date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,29.0,29.17,29.0,29.17,63600.0,27.2021,27.3616,27.2021,27.3616,63600.0
2005-01-03 09:40:00,29.16,29.16,28.89,28.89,21000.0,27.3522,27.3522,27.0989,27.0989,21000.0
2005-01-03 09:50:00,28.89,28.89,28.82,28.83,18000.0,27.0989,27.0989,27.0333,27.0427,18000.0
2005-01-03 10:00:00,28.83,28.9,28.83,28.88,7600.0,27.0427,27.1083,27.0427,27.0896,7600.0
2005-01-03 10:10:00,28.88,28.97,28.88,28.95,9200.0,27.0896,27.174,27.0896,27.1552,9200.0
2005-01-03 10:20:00,28.95,28.95,28.81,28.83,15000.0,27.1552,27.1552,27.0239,27.0427,15000.0
2005-01-03 10:30:00,28.84,28.86,28.82,28.86,36000.0,27.052,27.0708,27.0333,27.0708,36000.0
2005-01-03 10:40:00,28.84,28.86,28.84,28.84,6200.0,27.052,27.0708,27.052,27.052,6200.0
2005-01-03 10:50:00,28.85,28.85,28.81,28.82,10400.0,27.0614,27.0614,27.0239,27.0333,10400.0
2005-01-03 11:00:00,28.82,28.83,28.75,28.81,17400.0,27.0333,27.0427,26.9676,27.0239,17400.0
2005-01-03 11:10:00,28.81,28.85,28.81,28.83,4600.0,27.0239,27.0614,27.0239,27.0427,4600.0
2005-01-03 11:20:00,28.84,28.86,28.84,28.86,15400.0,27.052,27.0708,27.052,27.0708,15400.0
2005-01-03 11:30:00,28.85,28.86,28.85,28.86,15400.0,27.0614,27.0708,27.0614,27.0708,15400.0
2005-01-03 11:40:00,28.87,28.92,28.87,28.92,3400.0,27.0802,27.1271,27.0802,27.1271,3400.0
2005-01-03 11:50:00,28.93,28.96,28.92,28.93,7400.0,27.1365,27.1646,27.1271,27.1365,7400.0
2005-01-03 12:00:00,28.95,28.98,28.94,28.98,7000.0,27.1552,27.1834,27.1458,27.1834,7000.0
2005-01-03 12:10:00,28.97,29.02,28.96,28.97,21000.0,27.174,27.2209,27.1646,27.174,21000.0
2005-01-03 12:20:00,28.97,28.99,28.97,28.98,4400.0,27.174,27.1927,27.174,27.1834,4400.0
2005-01-03 12:30:00,28.97,28.99,28.97,28.98,13600.0,27.174,27.1927,27.174,27.1834,13600.0
2005-01-03 12:40:00,28.98,29.05,28.98,29.05,5200.0,27.1834,27.249,27.1834,27.249,5200.0
2005-01-03 12:50:00,29.06,29.06,29.03,29.03,7600.0,27.2584,27.2584,27.2303,27.2303,7600.0
2005-01-03 13:00:00,29.02,29.02,28.96,28.96,4400.0,27.2209,27.2209,27.1646,27.1646,4400.0
2005-01-03 13:10:00,28.97,29.0,28.96,28.99,18200.0,27.174,27.2021,27.1646,27.1927,18200.0
2005-01-03 13:20:00,28.99,29.0,28.95,28.95,5400.0,27.1927,27.2021,27.1552,27.1552,5400.0
2005-01-03 13:30:00,28.94,28.98,28.84,28.85,23400.0,27.1458,27.1834,27.052,27.0614,23400.0
2005-01-03 13:40:00,28.85,28.86,28.84,28.86,9200.0,27.0614,27.0708,27.052,27.0708,9200.0
2005-01-03 13:50:00,28.86,28.93,28.86,28.92,16600.0,27.0708,27.1365,27.0708,27.1271,16600.0
2005-01-03 14:00:00,28.9,28.97,28.9,28.97,11600.0,27.1083,27.174,27.1083,27.174,11600.0
2005-01-03 14:10:00,28.98,28.99,28.96,28.98,12400.0,27.1834,27.1927,27.1646,27.1834,12400.0
2005-01-03 14:20:00,28.97,29.03,28.97,29.01,9200.0,27.174,27.2303,27.174,27.2115,9200.0
2005-01-03 14:30:00,29.02,29.03,29.0,29.0,10800.0,27.2209,27.2303,27.2021,27.2021,10800.0
2005-01-03 14:40:00,29.0,29.0,28.96,28.97,27200.0,27.2021,27.2021,27.1646,27.174,27200.0
2005-01-03 14:50:00,28.97,28.99,28.92,28.94,17000.0,27.174,27.1927,27.1271,27.1458,17000.0
2005-01-03 15:00:00,28.95,28.95,28.92,28.94,11800.0,27.1552,27.1552,27.1271,27.1458,11800.0
2005-01-03 15:10:00,28.94,28.94,28.91,28.91,33200.0,27.1458,27.1458,27.1177,27.1177,33200.0
2005-01-03 15:20:00,28.91,28.91,28.89,28.9,15200.0,27.1177,27.1177,27.0989,27.1083,15200.0
2005-01-03 15:30:00,28.89,28.9,28.83,28.83,35200.0,27.0989,27.1083,27.0427,27.0427,35200.0
2005-01-03 15:40:00,28.82,28.82,28.8,28.8,8200.0,27.0333,27.0333,27.0145,27.0145,8200.0
2005-01-03 15:50:00,28.79,28.79,28.76,28.79,15400.0,27.0051,27.0051,26.977,27.0051,15400.0
2005-01-04 09:30:00,28.86,28.95,28.86,28.9,24800.0,27.0708,27.1552,27.0708,27.1083,24800.0
2005-01-04 09:40:00,28.9,28.95,28.86,28.92,37400.0,27.1083,27.1552,27.0708,27.1271,37400.0
2005-01-04 09:50:00,28.94,29.03,28.9,28.95,36400.0,27.1458,27.2303,27.1083,27.1552,36400.0
2005-01-04 10:00:00,28.94,29.0,28.92,28.93,18000.0,27.1458,27.2021,27.1271,27.1365,18000.0
2005-01-04 10:10:00,28.95,28.96,28.92,28.95,18200.0,27.1552,27.1646,27.1271,27.1552,18200.0
2005-01-04 10:20:00,28.95,28.95,28.92,28.93,11400.0,27.1552,27.1552,27.1271,27.1365,11400.0
2005-01-04 10:30:00,28.93,28.93,28.8,28.8,44600.0,27.1365,27.1365,27.0145,27.0145,44600.0
2005-01-04 10:40:00,28.8,28.8,28.61,28.64,18400.0,27.0145,27.0145,26.8363,26.8644,18400.0
2005-01-04 10:50:00,28.63,28.68,28.58,28.67,16800.0,26.8551,26.902,26.8082,26.8926,16800.0
2005-01-04 11:00:00,28.68,28.76,28.66,28.71,22600.0,26.902,26.977,26.8832,26.9301,22600.0
2005-01-04 11:10:00,28.71,28.71,28.65,28.65,8600.0,26.9301,26.9301,26.8738,26.8738,8600.0
2005-01-04 11:20:00,28.65,28.65,28.62,28.63,7200.0,26.8738,26.8738,26.8457,26.8551,7200.0
2005-01-04 11:30:00,28.63,28.8,28.63,28.8,11200.0,26.8551,27.0145,26.8551,27.0145,11200.0
2005-01-04 11:40:00,28.79,28.8,28.74,28.74,9600.0,27.0051,27.0145,26.9582,26.9582,9600.0
2005-01-04 11:50:00,28.75,28.82,28.75,28.78,9600.0,26.9676,27.0333,26.9676,26.9958,9600.0
2005-01-04 12:00:00,28.75,28.8,28.72,28.75,10000.0,26.9676,27.0145,26.9395,26.9676,10000.0
2005-01-04 12:10:00,28.76,28.77,28.68,28.74,10800.0,26.977,26.9864,26.902,26.9582,10800.0
2005-01-04 12:20:00,28.75,28.79,28.72,28.75,16400.0,26.9676,27.0051,26.9395,26.9676,16400.0
2005-01-04 12:30:00,28.75,28.82,28.75,28.81,4600.0,26.9676,27.0333,26.9676,27.0239,4600.0
2005-01-04 12:40:00,28.8,28.8,28.78,28.78,7800.0,27.0145,27.0145,26.9958,26.9958,7800.0
2005-01-04 12:50:00,28.77,28.83,28.77,28.79,7000.0,26.9864,27.0427,26.9864,27.0051,7000.0
2005-01-04 13:00:00,28.78,28.83,28.78,28.83,8200.0,26.9958,27.0427,26.9958,27.0427,8200.0
2005-01-04 13:10:00,28.83,28.84,28.78,28.78,30200.0,27.0427,27.052,26.9958,26.9958,30200.0
2005-01-04 13:20:00,28.74,28.79,28.72,28.79,6600.0,26.9582,27.0051,26.9395,27.0051,6600.0
2005-01-04 13:30:00,28.78,28.78,28.75,28.75,3600.0,26.9958,26.9958,26.9676,26.9676,3600.0
2005-01-04 13:40:00,28.77,28.82,28.77,28.82,12400.0,26.9864,27.0333,26.9864,27.0333,12400.0
2005-01-04 13:50:00,28.83,28.83,28.75,28.75,7600.0,27.0427,27.0427,26.9676,26.9676,7600.0
2005-01-04 14:00:00,28.75,28.75,28.66,28.66,30600.0,26.9676,26.9676,26.8832,26.8832,30600.0
2005-01-04 14:10:00,28.66,28.66,28.61,28.61,16600.0,26.8832,26.8832,26.8363,26.8363,16600.0
2005-01-04 14:20:00,28.61,28.63,28.57,28.57,9600.0,26.8363,26.8551,26.7988,26.7988,9600.0
2005-01-04 14:30:00,28.52,28.52,28.46,28.48,14800.0,26.7519,26.7519,26.6956,26.7144,14800.0
2005-01-04 14:40:00,28.48,28.5,28.47,28.5,15800.0,26.7144,26.7331,26.705,26.7331,15800.0
2005-01-04 14:50:00,28.52,28.52,28.49,28.49,10200.0,26.7519,26.7519,26.7237,26.7237,10200.0
2005-01-04 15:00:00,28.49,28.6,28.49,28.6,16000.0,26.7237,26.8269,26.7237,26.8269,16000.0
2005-01-04 15:10:00,28.61,28.64,28.58,28.58,15600.0,26.8363,26.8644,26.8082,26.8082,15600.0
2005-01-04 15:20:00,28.57,28.58,28.5,28.5,6800.0,26.7988,26.8082,26.7331,26.7331,6800.0
2005-01-04 15:30:00,28.5,28.56,28.5,28.56,14000.0,26.7331,26.7894,26.7331,26.7894,14000.0
2005-01-04 15:40:00,28.52,28.53,28.4,28.4,42200.0,26.7519,26.7613,26.6393,26.6393,42200.0
2005-01-04 15:50:00,28.42,28.42,28.31,28.35,29600.0,26.6581,26.6581,26.5549,26.5924,29600.0
2005-01-05 09:30:00,28.25,28.34,28.25,28.28,13200.0,26.4986,26.583,26.4986,26.5268,13200.0
2005-01-05 09:40:00,28.27,28.32,28.25,28.32,16800.0,26.5174,26.5643,26.4986,26.5643,16800.0
2005-01-05 09:50:00,28.36,28.42,28.29,28.31,23400.0,26.6018,26.6581,26.5361,26.5549,23400.0
2005-01-05 10:00:00,28.31,28.42,28.31,28.42,9400.0,26.5549,26.6581,26.5549,26.6581,9400.0
2005-01-05 10:10:00,28.48,28.48,28.43,28.43,18800.0,26.7144,26.7144,26.6675,26.6675,18800.0
2005-01-05 10:20:00,28.42,28.42,28.27,28.27,6800.0,26.6581,26.6581,26.5174,26.5174,6800.0
2005-01-05 10:30:00,28.24,28.24,28.1,28.1,12200.0,26.4892,26.4892,26.3579,26.3579,12200.0
2005-01-05 10:40:00,28.08,28.08,27.95,27.95,13800.0,26.3392,26.3392,26.2172,26.2172,13800.0
2005-01-05 10:50:00,27.95,28.0,27.95,27.99,9800.0,26.2172,26.2641,26.2172,26.2547,9800.0
2005-01-05 11:00:00,27.99,28.05,27.99,28.05,21400.0,26.2547,26.311,26.2547,26.311,21400.0
2005-01-05 11:10:00,28.03,28.05,27.98,28.05,9000.0,26.2923,26.311,26.2454,26.311,9000.0
2005-01-05 11:20:00,28.06,28.1,28.02,28.05,16400.0,26.3204,26.3579,26.2829,26.311,16400.0
2005-01-05 11:30:00,28.04,28.04,28.01,28.04,3800.0,26.3016,26.3016,26.2735,26.3016,3800.0
2005-01-05 11:40:00,28.02,28.03,28.02,28.02,2600.0,26.2829,26.2923,26.2829,26.2829,2600.0
2005-01-05 11:50:00,28.02,28.03,27.95,28.0,13000.0,26.2829,26.2923,26.2172,26.2641,13000.0
2005-01-05 12:00:00,28.0,28.0,27.97,28.0,9200.0,26.2641,26.2641,26.236,26.2641,9200.0
2005-01-05 12:10:00,28.0,28.0,27.98,27.99,10600.0,26.2641,26.2641,26.2454,26.2547,10600.0
2005-01-05 12:20:00,27.99,28.04,27.99,28.01,11200.0,26.2547,26.3016,26.2547,26.2735,11200.0
2005-01-05 12:30:00,27.97,28.0,27.91,27.91,21800.0,26.236,26.2641,26.1797,26.1797,21800.0
2005-01-05 12:40:00,27.88,27.98,27.85,27.97,24800.0,26.1516,26.2454,26.1234,26.236,24800.0
2005-01-05 12:50:00,27.97,28.04,27.97,28.04,8400.0,26.236,26.3016,26.236,26.3016,8400.0
2005-01-05 13:00:00,28.04,28.05,28.0,28.05,19600.0,26.3016,26.311,26.2641,26.311,19600.0
2005-01-05 13:10:00,28.05,28.06,28.05,28.05,12600.0,26.311,26.3204,26.311,26.311,12600.0
2005-01-05 13:20:00,28.06,28.07,28.05,28.05,8200.0,26.3204,26.3298,26.311,26.311,8200.0
2005-01-05 13:30:00,28.06,28.1,28.06,28.06,10000.0,26.3204,26.3579,26.3204,26.3204,10000.0
2005-01-05 13:40:00,28.06,28.1,28.06,28.1,7000.0,26.3204,26.3579,26.3204,26.3579,7000.0
2005-01-05 13:50:00,28.1,28.14,28.09,28.14,27200.0,26.3579,26.3954,26.3485,26.3954,27200.0
2005-01-05 14:00:00,28.12,28.15,28.11,28.15,9200.0,26.3767,26.4048,26.3673,26.4048,9200.0
2005-01-05 14:10:00,28.15,28.15,28.14,28.14,1400.0,26.4048,26.4048,26.3954,26.3954,1400.0
2005-01-05 14:20:00,28.12,28.12,28.05,28.06,19000.0,26.3767,26.3767,26.311,26.3204,19000.0
2005-01-05 14:30:00,28.05,28.06,28.04,28.06,20000.0,26.311,26.3204,26.3016,26.3204,20000.0
2005-01-05 14:40:00,28.07,28.07,28.02,28.04,5000.0,26.3298,26.3298,26.2829,26.3016,5000.0
2005-01-05 14:50:00,28.03,28.04,28.0,28.02,10800.0,26.2923,26.3016,26.2641,26.2829,10800.0
2005-01-05 15:00:00,28.02,28.04,28.01,28.03,18400.0,26.2829,26.3016,26.2735,26.2923,18400.0
2005-01-05 15:10:00,28.03,28.04,28.03,28.04,6800.0,26.2923,26.3016,26.2923,26.3016,6800.0
2005-01-05 15:20:00,28.04,28.04,28.0,28.0,24400.0,26.3016,26.3016,26.2641,26.2641,24400.0
2005-01-05 15:30:00,28.01,28.1,28.01,28.05,31400.0,26.2735,26.3579,26.2735,26.311,31400.0
2005-01-05 15:40:00,28.05,28.13,28.04,28.08,28000.0,26.311,26.3861,26.3016,26.3392,28000.0
2005-01-05 15:50:00,28.08,28.09,28.0,28.03,43800.0,26.3392,26.3485,26.2641,26.2923,43800.0
2005-01-06 09:30:00,28.04,28.04,27.99,28.0,13800.0,26.3016,26.3016,26.2547,26.2641,13800.0
2005-01-06 09:40:00,28.01,28.15,28.01,28.13,9800.0,26.2735,26.4048,26.2735,26.3861,9800.0
2005-01-06 09:50:00,28.1,28.13,28.05,28.05,11400.0,26.3579,26.3861,26.311,26.311,11400.0
2005-01-06 10:00:00,28.06,28.07,28.0,28.02,8600.0,26.3204,26.3298,26.2641,26.2829,8600.0
2005-01-06 10:10:00,28.03,28.08,28.03,28.08,2600.0,26.2923,26.3392,26.2923,26.3392,2600.0
2005-01-06 10:20:00,28.08,28.16,28.08,28.16,3400.0,26.3392,26.4142,26.3392,26.4142,3400.0
2005-01-06 10:30:00,28.21,28.25,28.13,28.25,11800.0,26.4611,26.4986,26.3861,26.4986,11800.0
2005-01-06 10:40:00,28.25,28.28,28.23,28.23,11400.0,26.4986,26.5268,26.4799,26.4799,11400.0
2005-01-06 10:50:00,28.21,28.21,28.14,28.14,13600.0,26.4611,26.4611,26.3954,26.3954,13600.0
2005-01-06 11:00:00,28.13,28.13,28.09,28.09,8000.0,26.3861,26.3861,26.3485,26.3485,8000.0
2005-01-06 11:10:00,28.09,28.11,28.07,28.11,14000.0,26.3485,26.3673,26.3298,26.3673,14000.0
2005-01-06 11:20:00,28.11,28.11,28.07,28.07,4400.0,26.3673,26.3673,26.3298,26.3298,4400.0
2005-01-06 11:30:00,28.07,28.11,28.05,28.05,6000.0,26.3298,26.3673,26.311,26.311,6000.0
2005-01-06 11:40:00,28.05,28.06,28.01,28.03,8200.0,26.311,26.3204,26.2735,26.2923,8200.0
2005-01-06 11:50:00,28.01,28.02,28.0,28.0,8400.0,26.2735,26.2829,26.2641,26.2641,8400.0
2005-01-06 12:00:00,28.0,28.08,28.0,28.06,6400.0,26.2641,26.3392,26.2641,26.3204,6400.0
2005-01-06 12:10:00,28.07,28.09,28.06,28.08,45600.0,26.3298,26.3485,26.3204,26.3392,45600.0
2005-01-06 12:20:00,28.08,28.13,28.08,28.11,38000.0,26.3392,26.3861,26.3392,26.3673,38000.0
2005-01-06 12:30:00,28.11,28.15,28.11,28.11,10200.0,26.3673,26.4048,26.3673,26.3673,10200.0
2005-01-06 12:40:00,28.11,28.18,28.08,28.18,46800.0,26.3673,26.433,26.3392,26.433,46800.0
2005-01-06 12:50:00,28.14,28.14,28.08,28.08,2600.0,26.3954,26.3954,26.3392,26.3392,2600.0
2005-01-06 13:00:00,28.08,28.13,28.08,28.13,139400.0,26.3392,26.3861,26.3392,26.3861,139400.0
2005-01-06 13:10:00,28.13,28.13,28.1,28.11,13600.0,26.3861,26.3861,26.3579,26.3673,13600.0
2005-01-06 13:20:00,28.12,28.16,28.12,28.14,10000.0,26.3767,26.4142,26.3767,26.3954,10000.0
2005-01-06 13:30:00,28.13,28.16,28.13,28.13,10200.0,26.3861,26.4142,26.3861,26.3861,10200.0
2005-01-06 13:40:00,28.13,28.18,28.13,28.18,6200.0,26.3861,26.433,26.3861,26.433,6200.0
2005-01-06 13:50:00,28.18,28.24,28.15,28.24,11200.0,26.433,26.4892,26.4048,26.4892,11200.0
2005-01-06 14:00:00,28.23,28.25,28.2,28.25,44400.0,26.4799,26.4986,26.4517,26.4986,44400.0
2005-01-06 14:10:00,28.25,28.36,28.25,28.34,26000.0,26.4986,26.6018,26.4986,26.583,26000.0
2005-01-06 14:20:00,28.31,28.45,28.31,28.45,23200.0,26.5549,26.6862,26.5549,26.6862,23200.0
2005-01-06 14:30:00,28.45,28.5,28.3,28.33,25600.0,26.6862,26.7331,26.5455,26.5737,25600.0
2005-01-06 14:40:00,28.35,28.35,28.3,28.32,18800.0,26.5924,26.5924,26.5455,26.5643,18800.0
2005-01-06 14:50:00,28.32,28.32,28.29,28.29,4800.0,26.5643,26.5643,26.5361,26.5361,4800.0
2005-01-06 15:00:00,28.29,28.33,28.28,28.28,12800.0,26.5361,26.5737,26.5268,26.5268,12800.0
2005-01-06 15:10:00,28.28,28.28,28.25,28.28,23000.0,26.5268,26.5268,26.4986,26.5268,23000.0
2005-01-06 15:20:00,28.28,28.29,28.25,28.25,9600.0,26.5268,26.5361,26.4986,26.4986,9600.0
2005-01-06 15:30:00,28.25,28.26,28.25,28.26,9800.0,26.4986,26.508,26.4986,26.508,9800.0
2005-01-06 15:40:00,28.27,28.32,28.27,28.3,25000.0,26.5174,26.5643,26.5174,26.5455,25000.0
2005-01-06 15:50:00,28.3,28.31,28.3,28.3,73800.0,26.5455,26.5549,26.5455,26.5455,73800.0
2005-01-07 09:30:00,28.39,28.68,28.39,28.68,34600.0,26.6299,26.902,26.6299,26.902,34600.0
2005-01-07 09:40:00,28.65,28.73,28.65,28.69,36800.0,26.8738,26.9489,26.8738,26.9113,36800.0
2005-01-07 09:50:00,28.7,28.77,28.65,28.66,22800.0,26.9207,26.9864,26.8738,26.8832,22800.0
2005-01-07 10:00:00,28.66,28.79,28.66,28.72,20200.0,26.8832,27.0051,26.8832,26.9395,20200.0
2005-01-07 10:10:00,28.7,28.71,28.61,28.61,13600.0,26.9207,26.9301,26.8363,26.8363,13600.0
2005-01-07 10:20:00,28.61,28.61,28.53,28.53,25000.0,26.8363,26.8363,26.7613,26.7613,25000.0
2005-01-07 10:30:00,28.52,28.52,28.33,28.33,17800.0,26.7519,26.7519,26.5737,26.5737,17800.0
2005-01-07 10:40:00,28.33,28.33,28.18,28.18,13000.0,26.5737,26.5737,26.433,26.433,13000.0
2005-01-07 10:50:00,28.18,28.23,28.18,28.23,15400.0,26.433,26.4799,26.433,26.4799,15400.0
2005-01-07 11:00:00,28.24,28.41,28.23,28.41,9800.0,26.4892,26.6487,26.4799,26.6487,9800.0
2005-01-07 11:10:00,28.4,28.46,28.39,28.42,12800.0,26.6393,26.6956,26.6299,26.6581,12800.0
2005-01-07 11:20:00,28.45,28.52,28.43,28.52,8200.0,26.6862,26.7519,26.6675,26.7519,8200.0
2005-01-07 11:30:00,28.49,28.49,28.45,28.46,12800.0,26.7237,26.7237,26.6862,26.6956,12800.0
2005-01-07 11:40:00,28.47,28.5,28.47,28.48,19600.0,26.705,26.7331,26.705,26.7144,19600.0
2005-01-07 11:50:00,28.48,28.5,28.46,28.5,21000.0,26.7144,26.7331,26.6956,26.7331,21000.0
2005-01-07 12:00:00,28.5,28.66,28.5,28.65,20600.0,26.7331,26.8832,26.7331,26.8738,20600.0
2005-01-07 12:10:00,28.66,28.66,28.6,28.64,15800.0,26.8832,26.8832,26.8269,26.8644,15800.0
2005-01-07 12:20:00,28.63,28.68,28.62,28.65,54400.0,26.8551,26.902,26.8457,26.8738,54400.0
2005-01-07 12:30:00,28.65,28.66,28.63,28.64,7400.0,26.8738,26.8832,26.8551,26.8644,7400.0
2005-01-07 12:40:00,28.64,28.66,28.64,28.66,10000.0,26.8644,26.8832,26.8644,26.8832,10000.0
2005-01-07 12:50:00,28.66,28.66,28.64,28.65,3000.0,26.8832,26.8832,26.8644,26.8738,3000.0
2005-01-07 13:00:00,28.65,28.65,28.65,28.65,3800.0,26.8738,26.8738,26.8738,26.8738,3800.0
2005-01-07 13:10:00,28.65,28.66,28.65,28.65,8600.0,26.8738,26.8832,26.8738,26.8738,8600.0
2005-01-07 13:20:00,28.65,28.66,28.65,28.65,10800.0,26.8738,26.8832,26.8738,26.8738,10800.0
2005-01-07 13:30:00,28.65,28.71,28.65,28.68,23400.0,26.8738,26.9301,26.8738,26.902,23400.0
2005-01-07 13:40:00,28.68,28.68,28.68,28.68,5600.0,26.902,26.902,26.902,26.902,5600.0
2005-01-07 13:50:00,28.68,28.7,28.68,28.7,3400.0,26.902,26.9207,26.902,26.9207,3400.0
2005-01-07 14:00:00,28.71,28.74,28.71,28.71,12200.0,26.9301,26.9582,26.9301,26.9301,12200.0
2005-01-07 14:10:00,28.7,28.75,28.27,28.75,16400.0,26.9207,26.9676,26.5174,26.9676,16400.0
2005-01-07 14:20:00,28.75,28.77,28.74,28.76,15000.0,26.9676,26.9864,26.9582,26.977,15000.0
2005-01-07 14:30:00,28.75,28.76,28.74,28.75,18400.0,26.9676,26.977,26.9582,26.9676,18400.0
2005-01-07 14:40:00,28.75,28.77,28.75,28.76,9800.0,26.9676,26.9864,26.9676,26.977,9800.0
2005-01-07 14:50:00,28.75,28.78,28.75,28.76,20600.0,26.9676,26.9958,26.9676,26.977,20600.0
2005-01-07 15:00:00,28.75,28.78,28.75,28.75,23800.0,26.9676,26.9958,26.9676,26.9676,23800.0
2005-01-07 15:10:00,28.75,28.77,28.74,28.77,19600.0,26.9676,26.9864,26.9582,26.9864,19600.0
2005-01-07 15:20:00,28.77,28.82,28.77,28.8,15000.0,26.9864,27.0333,26.9864,27.0145,15000.0
2005-01-07 15:30:00,28.8,28.8,28.77,28.77,47600.0,27.0145,27.0145,26.9864,26.9864,47600.0
2005-01-07 15:40:00,28.77,28.77,28.71,28.72,51200.0,26.9864,26.9864,26.9301,26.9395,51200.0
2005-01-07 15:50:00,28.71,28.72,28.7,28.72,77800.0,26.9301,26.9395,26.9207,26.9395,77800.0
2005-01-10 09:30:00,28.65,28.69,28.63,28.68,5000.0,26.8738,26.9113,26.8551,26.902,5000.0
2005-01-10 09:40:00,28.65,28.7,28.6,28.65,25000.0,26.8738,26.9207,26.8269,26.8738,25000.0
2005-01-10 09:50:00,28.65,28.67,28.61,28.64,19200.0,26.8738,26.8926,26.8363,26.8644,19200.0
2005-01-10 10:00:00,28.65,28.67,28.59,28.6,19200.0,26.8738,26.8926,26.8175,26.8269,19200.0
2005-01-10 10:10:00,28.6,28.68,28.6,28.68,10000.0,26.8269,26.902,26.8269,26.902,10000.0
2005-01-10 10:20:00,28.68,28.68,28.64,28.67,3600.0,26.902,26.902,26.8644,26.8926,3600.0
2005-01-10 10:30:00,28.67,28.71,28.63,28.64,5000.0,26.8926,26.9301,26.8551,26.8644,5000.0
2005-01-10 10:40:00,28.64,28.66,28.64,28.66,2800.0,26.8644,26.8832,26.8644,26.8832,2800.0
2005-01-10 10:50:00,28.61,28.67,28.6,28.67,5800.0,26.8363,26.8926,26.8269,26.8926,5800.0
2005-01-10 11:00:00,28.64,28.64,28.59,28.63,5200.0,26.8644,26.8644,26.8175,26.8551,5200.0
2005-01-10 11:10:00,28.63,28.64,28.59,28.6,4800.0,26.8551,26.8644,26.8175,26.8269,4800.0
2005-01-10 11:20:00,28.59,28.59,28.51,28.51,11200.0,26.8175,26.8175,26.7425,26.7425,11200.0
2005-01-10 11:30:00,28.51,28.57,28.5,28.52,7800.0,26.7425,26.7988,26.7331,26.7519,7800.0
2005-01-10 11:40:00,28.53,28.53,28.48,28.49,7600.0,26.7613,26.7613,26.7144,26.7237,7600.0
2005-01-10 11:50:00,28.5,28.55,28.5,28.55,11000.0,26.7331,26.78,26.7331,26.78,11000.0
2005-01-10 12:00:00,28.55,28.6,28.55,28.6,3600.0,26.78,26.8269,26.78,26.8269,3600.0
2005-01-10 12:10:00,28.56,28.56,28.56,28.56,400.0,26.7894,26.7894,26.7894,26.7894,400.0
2005-01-10 12:20:00,28.55,28.55,28.5,28.5,6800.0,26.78,26.78,26.7331,26.7331,6800.0
2005-01-10 12:30:00,28.5,28.56,28.5,28.56,6800.0,26.7331,26.7894,26.7331,26.7894,6800.0
2005-01-10 12:40:00,28.55,28.55,28.52,28.54,1400.0,26.78,26.78,26.7519,26.7706,1400.0
2005-01-10 12:50:00,28.5,28.52,28.5,28.52,1800.0,26.7331,26.7519,26.7331,26.7519,1800.0
2005-01-10 13:00:00,28.52,28.52,28.5,28.5,2800.0,26.7519,26.7519,26.7331,26.7331,2800.0
2005-01-10 13:10:00,28.5,28.54,28.5,28.5,9400.0,26.7331,26.7706,26.7331,26.7331,9400.0
2005-01-10 13:20:00,28.52,28.52,28.5,28.52,1600.0,26.7519,26.7519,26.7331,26.7519,1600.0
2005-01-10 13:30:00,28.52,28.53,28.52,28.52,5800.0,26.7519,26.7613,26.7519,26.7519,5800.0
2005-01-10 13:40:00,28.52,28.59,28.52,28.59,6400.0,26.7519,26.8175,26.7519,26.8175,6400.0
2005-01-10 13:50:00,28.59,28.59,28.57,28.57,2800.0,26.8175,26.8175,26.7988,26.7988,2800.0
2005-01-10 14:00:00,28.54,28.55,28.53,28.53,4800.0,26.7706,26.78,26.7613,26.7613,4800.0
2005-01-10 14:10:00,28.53,28.56,28.53,28.54,9600.0,26.7613,26.7894,26.7613,26.7706,9600.0
2005-01-10 14:20:00,28.53,28.53,28.52,28.53,12600.0,26.7613,26.7613,26.7519,26.7613,12600.0
2005-01-10 14:30:00,28.51,28.51,28.45,28.47,16400.0,26.7425,26.7425,26.6862,26.705,16400.0
2005-01-10 14:40:00,28.47,28.48,28.46,28.46,6000.0,26.705,26.7144,26.6956,26.6956,6000.0
2005-01-10 14:50:00,28.5,28.59,28.5,28.59,12200.0,26.7331,26.8175,26.7331,26.8175,12200.0
2005-01-10 15:00:00,28.57,28.58,28.53,28.56,16200.0,26.7988,26.8082,26.7613,26.7894,16200.0
2005-01-10 15:10:00,28.56,28.56,28.5,28.5,5600.0,26.7894,26.7894,26.7331,26.7331,5600.0
2005-01-10 15:20:00,28.5,28.5,28.43,28.43,13800.0,26.7331,26.7331,26.6675,26.6675,13800.0
2005-01-10 15:30:00,28.41,28.44,28.37,28.44,19400.0,26.6487,26.6768,26.6112,26.6768,19400.0
2005-01-10 15:40:00,28.44,28.5,28.44,28.45,39200.0,26.6768,26.7331,26.6768,26.6862,39200.0
2005-01-10 15:50:00,28.43,28.43,28.37,28.4,18000.0,26.6675,26.6675,26.6112,26.6393,18000.0
2005-01-11 09:30:00,28.44,28.55,28.39,28.55,10400.0,26.6768,26.78,26.6299,26.78,10400.0
2005-01-11 09:40:00,28.52,28.59,28.52,28.59,8400.0,26.7519,26.8175,26.7519,26.8175,8400.0
2005-01-11 09:50:00,28.61,28.64,28.59,28.59,9800.0,26.8363,26.8644,26.8175,26.8175,9800.0
2005-01-11 10:00:00,28.56,28.59,28.48,28.49,11400.0,26.7894,26.8175,26.7144,26.7237,11400.0
2005-01-11 10:10:00,28.49,28.49,28.32,28.33,13800.0,26.7237,26.7237,26.5643,26.5737,13800.0
2005-01-11 10:20:00,28.33,28.39,28.33,28.39,10200.0,26.5737,26.6299,26.5737,26.6299,10200.0
2005-01-11 10:30:00,28.37,28.37,28.24,28.24,18000.0,26.6112,26.6112,26.4892,26.4892,18000.0
2005-01-11 10:40:00,28.23,28.28,28.23,28.28,4600.0,26.4799,26.5268,26.4799,26.5268,4600.0
2005-01-11 10:50:00,28.28,28.29,28.27,28.27,6200.0,26.5268,26.5361,26.5174,26.5174,6200.0
2005-01-11 11:00:00,28.27,28.29,28.25,28.26,8200.0,26.5174,26.5361,26.4986,26.508,8200.0
2005-01-11 11:10:00,28.27,28.28,28.27,28.28,6000.0,26.5174,26.5268,26.5174,26.5268,6000.0
2005-01-11 11:20:00,28.29,28.29,28.25,28.25,4600.0,26.5361,26.5361,26.4986,26.4986,4600.0
2005-01-11 11:30:00,28.24,28.25,28.24,28.24,2600.0,26.4892,26.4986,26.4892,26.4892,2600.0
2005-01-11 11:40:00,28.22,28.25,28.22,28.22,6600.0,26.4705,26.4986,26.4705,26.4705,6600.0
2005-01-11 11:50:00,28.2,28.2,28.18,28.2,15000.0,26.4517,26.4517,26.433,26.4517,15000.0
2005-01-11 12:00:00,28.2,28.25,28.2,28.25,5600.0,26.4517,26.4986,26.4517,26.4986,5600.0
2005-01-11 12:10:00,28.25,28.25,28.22,28.22,18800.0,26.4986,26.4986,26.4705,26.4705,18800.0
2005-01-11 12:20:00,28.23,28.25,28.23,28.23,19200.0,26.4799,26.4986,26.4799,26.4799,19200.0
2005-01-11 12:30:00,28.23,28.33,28.22,28.33,11000.0,26.4799,26.5737,26.4705,26.5737,11000.0
2005-01-11 12:40:00,28.31,28.31,28.28,28.29,13000.0,26.5549,26.5549,26.5268,26.5361,13000.0
2005-01-11 12:50:00,28.29,28.35,28.29,28.32,8600.0,26.5361,26.5924,26.5361,26.5643,8600.0
2005-01-11 13:00:00,28.32,28.39,28.31,28.37,16600.0,26.5643,26.6299,26.5549,26.6112,16600.0
2005-01-11 13:10:00,28.37,28.39,28.34,28.36,17800.0,26.6112,26.6299,26.583,26.6018,17800.0
2005-01-11 13:20:00,28.38,28.42,28.38,28.38,10600.0,26.6206,26.6581,26.6206,26.6206,10600.0
2005-01-11 13:30:00,28.38,28.39,28.36,28.38,4800.0,26.6206,26.6299,26.6018,26.6206,4800.0
2005-01-11 13:40:00,28.38,28.38,28.38,28.38,9400.0,26.6206,26.6206,26.6206,26.6206,9400.0
2005-01-11 13:50:00,28.37,28.39,28.37,28.38,5400.0,26.6112,26.6299,26.6112,26.6206,5400.0
2005-01-11 14:00:00,28.38,28.38,28.35,28.35,15000.0,26.6206,26.6206,26.5924,26.5924,15000.0
2005-01-11 14:10:00,28.36,28.36,28.3,28.31,22200.0,26.6018,26.6018,26.5455,26.5549,22200.0
2005-01-11 14:20:00,28.28,28.3,28.21,28.3,41600.0,26.5268,26.5455,26.4611,26.5455,41600.0
2005-01-11 14:30:00,28.29,28.34,28.23,28.31,13600.0,26.5361,26.583,26.4799,26.5549,13600.0
2005-01-11 14:40:00,28.31,28.31,28.23,28.28,20600.0,26.5549,26.5549,26.4799,26.5268,20600.0
2005-01-11 14:50:00,28.3,28.39,28.3,28.35,20600.0,26.5455,26.6299,26.5455,26.5924,20600.0
2005-01-11 15:00:00,28.35,28.36,28.28,28.35,26200.0,26.5924,26.6018,26.5268,26.5924,26200.0
2005-01-11 15:10:00,28.36,28.42,28.31,28.42,20600.0,26.6018,26.6581,26.5549,26.6581,20600.0
2005-01-11 15:20:00,28.41,28.42,28.37,28.37,12800.0,26.6487,26.6581,26.6112,26.6112,12800.0
2005-01-11 15:30:00,28.38,28.45,28.37,28.45,17600.0,26.6206,26.6862,26.6112,26.6862,17600.0
2005-01-11 15:40:00,28.44,28.45,28.4,28.41,18200.0,26.6768,26.6862,26.6393,26.6487,18200.0
2005-01-11 15:50:00,28.41,28.42,28.34,28.36,25200.0,26.6487,26.6581,26.583,26.6018,25200.0
2005-01-12 09:30:00,28.3,28.37,28.3,28.37,9000.0,26.5455,26.6112,26.5455,26.6112,9000.0
2005-01-12 09:40:00,28.38,28.45,28.38,28.42,14000.0,26.6206,26.6862,26.6206,26.6581,14000.0
2005-01-12 09:50:00,28.4,28.4,28.28,28.3,14600.0,26.6393,26.6393,26.5268,26.5455,14600.0
2005-01-12 10:00:00,28.29,28.3,28.23,28.26,10800.0,26.5361,26.5455,26.4799,26.508,10800.0
2005-01-12 10:10:00,28.25,28.26,28.23,28.23,7800.0,26.4986,26.508,26.4799,26.4799,7800.0
2005-01-12 10:20:00,28.23,28.23,28.17,28.17,5200.0,26.4799,26.4799,26.4236,26.4236,5200.0
2005-01-12 10:30:00,28.17,28.24,28.17,28.18,9400.0,26.4236,26.4892,26.4236,26.433,9400.0
2005-01-12 10:40:00,28.16,28.16,28.06,28.08,9400.0,26.4142,26.4142,26.3204,26.3392,9400.0
2005-01-12 10:50:00,28.08,28.13,28.07,28.13,28800.0,26.3392,26.3861,26.3298,26.3861,28800.0
2005-01-12 11:00:00,28.15,28.18,28.14,28.18,15200.0,26.4048,26.433,26.3954,26.433,15200.0
2005-01-12 11:10:00,28.17,28.17,28.1,28.1,6400.0,26.4236,26.4236,26.3579,26.3579,6400.0
2005-01-12 11:20:00,28.1,28.1,28.05,28.06,35600.0,26.3579,26.3579,26.311,26.3204,35600.0
2005-01-12 11:30:00,28.05,28.07,28.05,28.07,7800.0,26.311,26.3298,26.311,26.3298,7800.0
2005-01-12 11:40:00,28.07,28.1,28.07,28.1,4400.0,26.3298,26.3579,26.3298,26.3579,4400.0
2005-01-12 11:50:00,28.13,28.18,28.13,28.18,18200.0,26.3861,26.433,26.3861,26.433,18200.0
2005-01-12 12:00:00,28.2,28.3,28.2,28.3,4200.0,26.4517,26.5455,26.4517,26.5455,4200.0
2005-01-12 12:10:00,28.3,28.44,28.3,28.43,13600.0,26.5455,26.6768,26.5455,26.6675,13600.0
2005-01-12 12:20:00,28.44,28.59,28.44,28.5,23400.0,26.6768,26.8175,26.6768,26.7331,23400.0
2005-01-12 12:30:00,28.49,28.5,28.45,28.45,6400.0,26.7237,26.7331,26.6862,26.6862,6400.0
2005-01-12 12:40:00,28.43,28.45,28.42,28.43,12000.0,26.6675,26.6862,26.6581,26.6675,12000.0
2005-01-12 12:50:00,28.43,28.65,28.42,28.59,67600.0,26.6675,26.8738,26.6581,26.8175,67600.0
2005-01-12 13:00:00,28.58,28.58,28.5,28.54,38800.0,26.8082,26.8082,26.7331,26.7706,38800.0
2005-01-12 13:10:00,28.54,28.64,28.54,28.6,8400.0,26.7706,26.8644,26.7706,26.8269,8400.0
2005-01-12 13:20:00,28.59,28.6,28.59,28.59,8000.0,26.8175,26.8269,26.8175,26.8175,8000.0
2005-01-12 13:30:00,28.59,28.59,28.54,28.54,10400.0,26.8175,26.8175,26.7706,26.7706,10400.0
2005-01-12 13:40:00,28.53,28.54,28.53,28.53,1200.0,26.7613,26.7706,26.7613,26.7613,1200.0
2005-01-12 13:50:00,28.53,28.53,28.52,28.52,2000.0,26.7613,26.7613,26.7519,26.7519,2000.0
2005-01-12 14:00:00,28.5,28.5,28.5,28.5,4400.0,26.7331,26.7331,26.7331,26.7331,4400.0
2005-01-12 14:10:00,28.5,28.5,28.49,28.5,4200.0,26.7331,26.7331,26.7237,26.7331,4200.0
2005-01-12 14:20:00,28.5,28.57,28.5,28.56,27400.0,26.7331,26.7988,26.7331,26.7894,27400.0
2005-01-12 14:30:00,28.56,28.56,28.55,28.55,7200.0,26.7894,26.7894,26.78,26.78,7200.0
2005-01-12 14:40:00,28.55,28.55,28.52,28.52,2600.0,26.78,26.78,26.7519,26.7519,2600.0
2005-01-12 14:50:00,28.51,28.52,28.51,28.51,4400.0,26.7425,26.7519,26.7425,26.7425,4400.0
2005-01-12 15:00:00,28.51,28.51,28.46,28.46,5000.0,26.7425,26.7425,26.6956,26.6956,5000.0
2005-01-12 15:10:00,28.46,28.46,28.45,28.45,3600.0,26.6956,26.6956,26.6862,26.6862,3600.0
2005-01-12 15:20:00,28.45,28.45,28.45,28.45,17000.0,26.6862,26.6862,26.6862,26.6862,17000.0
2005-01-12 15:30:00,28.45,28.55,28.43,28.53,14800.0,26.6862,26.78,26.6675,26.7613,14800.0
2005-01-12 15:40:00,28.53,28.56,28.51,28.53,12600.0,26.7613,26.7894,26.7425,26.7613,12600.0
2005-01-12 15:50:00,28.53,28.57,28.53,28.55,85400.0,26.7613,26.7988,26.7613,26.78,85400.0
2005-01-13 09:30:00,28.58,28.63,28.58,28.63,8800.0,26.8082,26.8551,26.8082,26.8551,8800.0
2005-01-13 09:40:00,28.65,28.7,28.65,28.68,49200.0,26.8738,26.9207,26.8738,26.902,49200.0
2005-01-13 09:50:00,28.68,28.74,28.67,28.71,26800.0,26.902,26.9582,26.8926,26.9301,26800.0
2005-01-13 10:00:00,28.71,28.74,28.7,28.74,34000.0,26.9301,26.9582,26.9207,26.9582,34000.0
2005-01-13 10:10:00,28.74,28.74,28.71,28.72,8600.0,26.9582,26.9582,26.9301,26.9395,8600.0
2005-01-13 10:20:00,28.72,28.72,28.7,28.72,34800.0,26.9395,26.9395,26.9207,26.9395,34800.0
2005-01-13 10:30:00,28.72,28.95,28.72,28.93,67200.0,26.9395,27.1552,26.9395,27.1365,67200.0
2005-01-13 10:40:00,28.93,28.93,28.87,28.87,83000.0,27.1365,27.1365,27.0802,27.0802,83000.0
2005-01-13 10:50:00,28.87,28.87,28.85,28.86,9200.0,27.0802,27.0802,27.0614,27.0708,9200.0
2005-01-13 11:00:00,28.86,28.86,28.8,28.8,8600.0,27.0708,27.0708,27.0145,27.0145,8600.0
2005-01-13 11:10:00,28.8,28.81,28.79,28.81,5600.0,27.0145,27.0239,27.0051,27.0239,5600.0
2005-01-13 11:20:00,28.82,28.9,28.82,28.9,38200.0,27.0333,27.1083,27.0333,27.1083,38200.0
2005-01-13 11:30:00,28.9,28.9,28.82,28.82,15000.0,27.1083,27.1083,27.0333,27.0333,15000.0
2005-01-13 11:40:00,28.81,28.86,28.81,28.85,23600.0,27.0239,27.0708,27.0239,27.0614,23600.0
2005-01-13 11:50:00,28.86,28.9,28.86,28.87,8000.0,27.0708,27.1083,27.0708,27.0802,8000.0
2005-01-13 12:00:00,28.86,28.91,28.86,28.9,26800.0,27.0708,27.1177,27.0708,27.1083,26800.0
2005-01-13 12:10:00,28.89,28.89,28.85,28.86,9200.0,27.0989,27.0989,27.0614,27.0708,9200.0
2005-01-13 12:20:00,28.86,28.86,28.83,28.83,13000.0,27.0708,27.0708,27.0427,27.0427,13000.0
2005-01-13 12:30:00,28.84,28.84,28.83,28.84,6200.0,27.052,27.052,27.0427,27.052,6200.0
2005-01-13 12:40:00,28.84,28.84,28.83,28.83,5400.0,27.052,27.052,27.0427,27.0427,5400.0
2005-01-13 12:50:00,28.83,28.83,28.78,28.8,9800.0,27.0427,27.0427,26.9958,27.0145,9800.0
2005-01-13 13:00:00,28.8,28.81,28.8,28.81,8600.0,27.0145,27.0239,27.0145,27.0239,8600.0
2005-01-13 13:10:00,28.81,28.81,28.8,28.8,12200.0,27.0239,27.0239,27.0145,27.0145,12200.0
2005-01-13 13:20:00,28.8,28.82,28.8,28.82,16200.0,27.0145,27.0333,27.0145,27.0333,16200.0
2005-01-13 13:30:00,28.83,28.85,28.83,28.85,7400.0,27.0427,27.0614,27.0427,27.0614,7400.0
2005-01-13 13:40:00,28.85,28.86,28.84,28.85,9800.0,27.0614,27.0708,27.052,27.0614,9800.0
2005-01-13 13:50:00,28.85,28.85,28.83,28.84,7000.0,27.0614,27.0614,27.0427,27.052,7000.0
2005-01-13 14:00:00,28.84,28.84,28.82,28.82,9800.0,27.052,27.052,27.0333,27.0333,9800.0
2005-01-13 14:10:00,28.82,28.83,28.8,28.83,13200.0,27.0333,27.0427,27.0145,27.0427,13200.0
2005-01-13 14:20:00,28.83,28.86,28.83,28.86,11400.0,27.0427,27.0708,27.0427,27.0708,11400.0
2005-01-13 14:30:00,28.86,28.88,28.86,28.88,37200.0,27.0708,27.0896,27.0708,27.0896,37200.0
2005-01-13 14:40:00,28.88,28.92,28.88,28.89,27400.0,27.0896,27.1271,27.0896,27.0989,27400.0
2005-01-13 14:50:00,28.89,28.89,28.76,28.76,7800.0,27.0989,27.0989,26.977,26.977,7800.0
2005-01-13 15:00:00,28.75,28.75,28.75,28.75,10000.0,26.9676,26.9676,26.9676,26.9676,10000.0
2005-01-13 15:10:00,28.75,28.79,28.75,28.75,35000.0,26.9676,27.0051,26.9676,26.9676,35000.0
2005-01-13 15:20:00,28.75,28.75,28.66,28.66,18400.0,26.9676,26.9676,26.8832,26.8832,18400.0
2005-01-13 15:30:00,28.67,28.67,28.59,28.6,15400.0,26.8926,26.8926,26.8175,26.8269,15400.0
2005-01-13 15:40:00,28.59,28.6,28.48,28.48,23800.0,26.8175,26.8269,26.7144,26.7144,23800.0
2005-01-13 15:50:00,28.47,28.48,28.45,28.47,44600.0,26.705,26.7144,26.6862,26.705,44600.0
2005-01-14 09:30:00,28.48,28.52,28.48,28.51,1600.0,26.7144,26.7519,26.7144,26.7425,1600.0
2005-01-14 09:40:00,28.5,28.61,28.5,28.58,7000.0,26.7331,26.8363,26.7331,26.8082,7000.0
2005-01-14 09:50:00,28.6,28.69,28.59,28.65,12600.0,26.8269,26.9113,26.8175,26.8738,12600.0
2005-01-14 10:00:00,28.65,28.68,28.62,28.62,2200.0,26.8738,26.902,26.8457,26.8457,2200.0
2005-01-14 10:10:00,28.58,28.63,28.56,28.58,10600.0,26.8082,26.8551,26.7894,26.8082,10600.0
2005-01-14 10:20:00,28.56,28.61,28.56,28.61,5400.0,26.7894,26.8363,26.7894,26.8363,5400.0
2005-01-14 10:30:00,28.62,28.64,28.6,28.63,6600.0,26.8457,26.8644,26.8269,26.8551,6600.0
2005-01-14 10:40:00,28.63,28.65,28.63,28.64,3400.0,26.8551,26.8738,26.8551,26.8644,3400.0
2005-01-14 10:50:00,28.63,28.63,28.6,28.61,3000.0,26.8551,26.8551,26.8269,26.8363,3000.0
2005-01-14 11:00:00,28.58,28.61,28.57,28.61,6000.0,26.8082,26.8363,26.7988,26.8363,6000.0
2005-01-14 11:10:00,28.61,28.61,28.59,28.59,5200.0,26.8363,26.8363,26.8175,26.8175,5200.0
2005-01-14 11:20:00,28.59,28.6,28.59,28.6,2200.0,26.8175,26.8269,26.8175,26.8269,2200.0
2005-01-14 11:30:00,28.59,28.61,28.59,28.61,1000.0,26.8175,26.8363,26.8175,26.8363,1000.0
2005-01-14 11:40:00,28.61,28.61,28.6,28.6,800.0,26.8363,26.8363,26.8269,26.8269,800.0
2005-01-14 11:50:00,28.61,28.61,28.6,28.6,400.0,26.8363,26.8363,26.8269,26.8269,400.0
2005-01-14 12:00:00,28.6,28.6,28.6,28.6,1400.0,26.8269,26.8269,26.8269,26.8269,1400.0
2005-01-14 12:10:00,28.6,28.63,28.6,28.61,20600.0,26.8269,26.8551,26.8269,26.8363,20600.0
2005-01-14 12:20:00,28.64,28.64,28.61,28.64,3400.0,26.8644,26.8644,26.8363,26.8644,3400.0
2005-01-14 12:30:00,28.64,28.64,28.63,28.63,1400.0,26.8644,26.8644,26.8551,26.8551,1400.0
2005-01-14 12:40:00,28.63,28.63,28.63,28.63,0.0,26.8551,26.8551,26.8551,26.8551,0.0
2005-01-14 12:50:00,28.59,28.63,28.59,28.61,3200.0,26.8175,26.8551,26.8175,26.8363,3200.0
2005-01-14 13:00:00,28.63,28.63,28.61,28.63,1200.0,26.8551,26.8551,26.8363,26.8551,1200.0
2005-01-14 13:10:00,28.63,28.68,28.63,28.67,6000.0,26.8551,26.902,26.8551,26.8926,6000.0
2005-01-14 13:20:00,28.67,28.67,28.64,28.66,4200.0,26.8926,26.8926,26.8644,26.8832,4200.0
2005-01-14 13:30:00,28.67,28.68,28.63,28.64,9200.0,26.8926,26.902,26.8551,26.8644,9200.0
2005-01-14 13:40:00,28.64,28.68,28.64,28.66,7000.0,26.8644,26.902,26.8644,26.8832,7000.0
2005-01-14 13:50:00,28.64,28.68,28.62,28.62,6600.0,26.8644,26.902,26.8457,26.8457,6600.0
2005-01-14 14:00:00,28.6,28.62,28.6,28.61,1600.0,26.8269,26.8457,26.8269,26.8363,1600.0
2005-01-14 14:10:00,28.61,28.69,28.61,28.68,6600.0,26.8363,26.9113,26.8363,26.902,6600.0
2005-01-14 14:20:00,28.69,28.7,28.68,28.68,2200.0,26.9113,26.9207,26.902,26.902,2200.0
2005-01-14 14:30:00,28.66,28.68,28.66,28.68,5200.0,26.8832,26.902,26.8832,26.902,5200.0
2005-01-14 14:40:00,28.68,28.68,28.67,28.67,1800.0,26.902,26.902,26.8926,26.8926,1800.0
2005-01-14 14:50:00,28.67,28.7,28.67,28.7,4800.0,26.8926,26.9207,26.8926,26.9207,4800.0
2005-01-14 15:00:00,28.68,28.69,28.68,28.69,2800.0,26.902,26.9113,26.902,26.9113,2800.0
2005-01-14 15:10:00,28.68,28.7,28.65,28.69,6000.0,26.902,26.9207,26.8738,26.9113,6000.0
2005-01-14 15:20:00,28.69,28.7,28.67,28.67,7200.0,26.9113,26.9207,26.8926,26.8926,7200.0
2005-01-14 15:30:00,28.68,28.68,28.67,28.67,10800.0,26.902,26.902,26.8926,26.8926,10800.0
2005-01-14 15:40:00,28.68,28.71,28.68,28.7,17000.0,26.902,26.9301,26.902,26.9207,17000.0
2005-01-14 15:50:00,28.68,28.74,28.67,28.72,31000.0,26.902,26.9582,26.8926,26.9395,31000.0
2005-01-18 09:30:00,28.72,28.75,28.72,28.74,6200.0,26.9395,26.9676,26.9395,26.9582,6200.0
2005-01-18 09:40:00,28.71,28.71,28.69,28.69,2000.0,26.9301,26.9301,26.9113,26.9113,2000.0
2005-01-18 09:50:00,28.7,28.71,28.68,28.71,8800.0,26.9207,26.9301,26.902,26.9301,8800.0
2005-01-18 10:00:00,28.72,28.75,28.72,28.74,1800.0,26.9395,26.9676,26.9395,26.9582,1800.0
2005-01-18 10:10:00,28.71,28.71,28.66,28.66,14400.0,26.9301,26.9301,26.8832,26.8832,14400.0
2005-01-18 10:20:00,28.67,28.71,28.67,28.71,4000.0,26.8926,26.9301,26.8926,26.9301,4000.0
2005-01-18 10:30:00,28.77,28.99,28.75,28.98,13200.0,26.9864,27.1927,26.9676,27.1834,13200.0
2005-01-18 10:40:00,28.98,29.05,28.98,29.05,5400.0,27.1834,27.249,27.1834,27.249,5400.0
2005-01-18 10:50:00,29.07,29.07,29.05,29.05,1000.0,27.2678,27.2678,27.249,27.249,1000.0
2005-01-18 11:00:00,29.05,29.05,28.91,28.93,7000.0,27.249,27.249,27.1177,27.1365,7000.0
2005-01-18 11:10:00,28.94,28.95,28.91,28.92,6200.0,27.1458,27.1552,27.1177,27.1271,6200.0
2005-01-18 11:20:00,28.92,28.93,28.9,28.93,13400.0,27.1271,27.1365,27.1083,27.1365,13400.0
2005-01-18 11:30:00,28.92,28.97,28.91,28.93,11000.0,27.1271,27.174,27.1177,27.1365,11000.0
2005-01-18 11:40:00,28.92,28.97,28.92,28.97,12600.0,27.1271,27.174,27.1271,27.174,12600.0
2005-01-18 11:50:00,28.93,28.95,28.93,28.95,1400.0,27.1365,27.1552,27.1365,27.1552,1400.0
2005-01-18 12:00:00,28.93,28.94,28.93,28.94,1800.0,27.1365,27.1458,27.1365,27.1458,1800.0
2005-01-18 12:10:00,28.94,28.99,28.94,28.99,5400.0,27.1458,27.1927,27.1458,27.1927,5400.0
2005-01-18 12:20:00,29.0,29.02,28.91,28.92,12200.0,27.2021,27.2209,27.1177,27.1271,12200.0
2005-01-18 12:30:00,28.93,28.93,28.91,28.92,3400.0,27.1365,27.1365,27.1177,27.1271,3400.0
2005-01-18 12:40:00,28.92,28.97,28.89,28.91,4800.0,27.1271,27.174,27.0989,27.1177,4800.0
2005-01-18 12:50:00,28.87,28.91,28.86,28.91,6000.0,27.0802,27.1177,27.0708,27.1177,6000.0
2005-01-18 13:00:00,28.91,28.91,28.89,28.89,2600.0,27.1177,27.1177,27.0989,27.0989,2600.0
2005-01-18 13:10:00,28.9,28.9,28.89,28.9,3200.0,27.1083,27.1083,27.0989,27.1083,3200.0
2005-01-18 13:20:00,28.9,28.9,28.9,28.9,2000.0,27.1083,27.1083,27.1083,27.1083,2000.0
2005-01-18 13:30:00,28.9,28.9,28.88,28.88,6600.0,27.1083,27.1083,27.0896,27.0896,6600.0
2005-01-18 13:40:00,28.88,28.9,28.88,28.9,3200.0,27.0896,27.1083,27.0896,27.1083,3200.0
2005-01-18 13:50:00,28.9,28.92,28.89,28.89,4000.0,27.1083,27.1271,27.0989,27.0989,4000.0
2005-01-18 14:00:00,28.89,28.93,28.89,28.93,6400.0,27.0989,27.1365,27.0989,27.1365,6400.0
2005-01-18 14:10:00,28.93,28.94,28.92,28.94,4200.0,27.1365,27.1458,27.1271,27.1458,4200.0
2005-01-18 14:20:00,28.92,28.94,28.92,28.93,2200.0,27.1271,27.1458,27.1271,27.1365,2200.0
2005-01-18 14:30:00,28.93,28.93,28.84,28.84,6200.0,27.1365,27.1365,27.052,27.052,6200.0
2005-01-18 14:40:00,28.84,28.88,28.84,28.85,8800.0,27.052,27.0896,27.052,27.0614,8800.0
2005-01-18 14:50:00,28.87,28.91,28.86,28.87,5600.0,27.0802,27.1177,27.0708,27.0802,5600.0
2005-01-18 15:00:00,28.88,28.93,28.88,28.91,10400.0,27.0896,27.1365,27.0896,27.1177,10400.0
2005-01-18 15:10:00,28.91,28.93,28.9,28.91,6200.0,27.1177,27.1365,27.1083,27.1177,6200.0
2005-01-18 15:20:00,28.92,28.93,28.89,28.93,5800.0,27.1271,27.1365,27.0989,27.1365,5800.0
2005-01-18 15:30:00,28.93,28.94,28.93,28.93,9600.0,27.1365,27.1458,27.1365,27.1365,9600.0
2005-01-18 15:40:00,28.93,28.99,28.93,28.99,36400.0,27.1365,27.1927,27.1365,27.1927,36400.0
2005-01-18 15:50:00,28.99,29.02,28.98,29.02,29400.0,27.1927,27.2209,27.1834,27.2209,29400.0
2005-01-19 09:30:00,28.98,28.98,28.88,28.88,2200.0,27.1834,27.1834,27.0896,27.0896,2200.0
2005-01-19 09:40:00,28.85,28.87,28.85,28.86,4000.0,27.0614,27.0802,27.0614,27.0708,4000.0
2005-01-19 09:50:00,28.86,28.86,28.8,28.82,3200.0,27.0708,27.0708,27.0145,27.0333,3200.0
2005-01-19 10:00:00,28.82,28.92,28.82,28.91,5000.0,27.0333,27.1271,27.0333,27.1177,5000.0
2005-01-19 10:10:00,28.89,28.89,28.83,28.83,8800.0,27.0989,27.0989,27.0427,27.0427,8800.0
2005-01-19 10:20:00,28.82,28.82,28.75,28.75,5400.0,27.0333,27.0333,26.9676,26.9676,5400.0
2005-01-19 10:30:00,28.75,28.77,28.75,28.75,3600.0,26.9676,26.9864,26.9676,26.9676,3600.0
2005-01-19 10:40:00,28.75,28.78,28.75,28.77,1400.0,26.9676,26.9958,26.9676,26.9864,1400.0
2005-01-19 10:50:00,28.77,28.78,28.77,28.77,3400.0,26.9864,26.9958,26.9864,26.9864,3400.0
2005-01-19 11:00:00,28.78,28.78,28.78,28.78,2800.0,26.9958,26.9958,26.9958,26.9958,2800.0
2005-01-19 11:10:00,28.78,28.79,28.75,28.75,1800.0,26.9958,27.0051,26.9676,26.9676,1800.0
2005-01-19 11:20:00,28.75,28.75,28.74,28.75,6000.0,26.9676,26.9676,26.9582,26.9676,6000.0
2005-01-19 11:30:00,28.76,28.82,28.76,28.79,7800.0,26.977,27.0333,26.977,27.0051,7800.0
2005-01-19 11:40:00,28.78,28.78,28.78,28.78,200.0,26.9958,26.9958,26.9958,26.9958,200.0
2005-01-19 11:50:00,28.78,28.81,28.77,28.77,5200.0,26.9958,27.0239,26.9864,26.9864,5200.0
2005-01-19 12:00:00,28.77,28.79,28.74,28.79,2400.0,26.9864,27.0051,26.9582,27.0051,2400.0
2005-01-19 12:10:00,28.77,28.77,28.73,28.75,7800.0,26.9864,26.9864,26.9489,26.9676,7800.0
2005-01-19 12:20:00,28.73,28.75,28.7,28.74,4400.0,26.9489,26.9676,26.9207,26.9582,4400.0
2005-01-19 12:30:00,28.72,28.73,28.7,28.7,4200.0,26.9395,26.9489,26.9207,26.9207,4200.0
2005-01-19 12:40:00,28.7,28.7,28.61,28.61,5800.0,26.9207,26.9207,26.8363,26.8363,5800.0
2005-01-19 12:50:00,28.61,28.68,28.61,28.65,9200.0,26.8363,26.902,26.8363,26.8738,9200.0
2005-01-19 13:00:00,28.65,28.65,28.56,28.56,5800.0,26.8738,26.8738,26.7894,26.7894,5800.0
2005-01-19 13:10:00,28.57,28.64,28.57,28.63,8800.0,26.7988,26.8644,26.7988,26.8551,8800.0
2005-01-19 13:20:00,28.63,28.65,28.62,28.64,9400.0,26.8551,26.8738,26.8457,26.8644,9400.0
2005-01-19 13:30:00,28.68,28.68,28.63,28.64,6200.0,26.902,26.902,26.8551,26.8644,6200.0
2005-01-19 13:40:00,28.62,28.67,28.61,28.63,7800.0,26.8457,26.8926,26.8363,26.8551,7800.0
2005-01-19 13:50:00,28.63,28.63,28.61,28.62,3400.0,26.8551,26.8551,26.8363,26.8457,3400.0
2005-01-19 14:00:00,28.63,28.64,28.6,28.6,4800.0,26.8551,26.8644,26.8269,26.8269,4800.0
2005-01-19 14:10:00,28.6,28.61,28.6,28.6,1600.0,26.8269,26.8363,26.8269,26.8269,1600.0
2005-01-19 14:20:00,28.6,28.63,28.6,28.61,2400.0,26.8269,26.8551,26.8269,26.8363,2400.0
2005-01-19 14:30:00,28.61,28.71,28.61,28.71,6400.0,26.8363,26.9301,26.8363,26.9301,6400.0
2005-01-19 14:40:00,28.68,28.72,28.68,28.71,4400.0,26.902,26.9395,26.902,26.9301,4400.0
2005-01-19 14:50:00,28.7,28.71,28.7,28.71,2000.0,26.9207,26.9301,26.9207,26.9301,2000.0
2005-01-19 15:00:00,28.72,28.72,28.66,28.68,6200.0,26.9395,26.9395,26.8832,26.902,6200.0
2005-01-19 15:10:00,28.67,28.67,28.63,28.63,9600.0,26.8926,26.8926,26.8551,26.8551,9600.0
2005-01-19 15:20:00,28.63,28.71,28.63,28.7,28400.0,26.8551,26.9301,26.8551,26.9207,28400.0
2005-01-19 15:30:00,28.7,28.7,28.64,28.67,35800.0,26.9207,26.9207,26.8644,26.8926,35800.0
2005-01-19 15:40:00,28.67,28.67,28.5,28.5,19600.0,26.8926,26.8926,26.7331,26.7331,19600.0
2005-01-19 15:50:00,28.5,28.59,28.5,28.59,18400.0,26.7331,26.8175,26.7331,26.8175,18400.0
2005-01-20 09:30:00,28.57,28.62,28.55,28.57,6600.0,26.7988,26.8457,26.78,26.7988,6600.0
2005-01-20 09:40:00,28.59,28.59,28.45,28.45,13200.0,26.8175,26.8175,26.6862,26.6862,13200.0
2005-01-20 09:50:00,28.43,28.43,28.24,28.24,14000.0,26.6675,26.6675,26.4892,26.4892,14000.0
2005-01-20 10:00:00,28.25,28.44,28.25,28.43,15600.0,26.4986,26.6768,26.4986,26.6675,15600.0
2005-01-20 10:10:00,28.43,28.46,28.38,28.38,10800.0,26.6675,26.6956,26.6206,26.6206,10800.0
2005-01-20 10:20:00,28.4,28.49,28.37,28.46,13600.0,26.6393,26.7237,26.6112,26.6956,13600.0
2005-01-20 10:30:00,28.46,28.46,28.39,28.39,5600.0,26.6956,26.6956,26.6299,26.6299,5600.0
2005-01-20 10:40:00,28.39,28.42,28.32,28.34,8600.0,26.6299,26.6581,26.5643,26.583,8600.0
2005-01-20 10:50:00,28.34,28.36,28.33,28.35,2200.0,26.583,26.6018,26.5737,26.5924,2200.0
2005-01-20 11:00:00,28.34,28.38,28.34,28.38,8600.0,26.583,26.6206,26.583,26.6206,8600.0
2005-01-20 11:10:00,28.38,28.38,28.32,28.36,8200.0,26.6206,26.6206,26.5643,26.6018,8200.0
2005-01-20 11:20:00,28.36,28.36,28.31,28.36,5600.0,26.6018,26.6018,26.5549,26.6018,5600.0
2005-01-20 11:30:00,28.38,28.38,28.34,28.34,16600.0,26.6206,26.6206,26.583,26.583,16600.0
2005-01-20 11:40:00,28.34,28.35,28.33,28.33,22400.0,26.583,26.5924,26.5737,26.5737,22400.0
2005-01-20 11:50:00,28.33,28.34,28.33,28.34,8000.0,26.5737,26.583,26.5737,26.583,8000.0
2005-01-20 12:00:00,28.34,28.35,28.33,28.33,16400.0,26.583,26.5924,26.5737,26.5737,16400.0
2005-01-20 12:10:00,28.33,28.35,28.33,28.33,13600.0,26.5737,26.5924,26.5737,26.5737,13600.0
2005-01-20 12:20:00,28.33,28.35,28.33,28.35,8600.0,26.5737,26.5924,26.5737,26.5924,8600.0
2005-01-20 12:30:00,28.35,28.43,28.35,28.4,14200.0,26.5924,26.6675,26.5924,26.6393,14200.0
2005-01-20 12:40:00,28.39,28.39,28.36,28.38,5400.0,26.6299,26.6299,26.6018,26.6206,5400.0
2005-01-20 12:50:00,28.38,28.38,28.38,28.38,2000.0,26.6206,26.6206,26.6206,26.6206,2000.0
2005-01-20 13:00:00,28.38,28.43,28.38,28.41,7200.0,26.6206,26.6675,26.6206,26.6487,7200.0
2005-01-20 13:10:00,28.41,28.41,28.33,28.33,9000.0,26.6487,26.6487,26.5737,26.5737,9000.0
2005-01-20 13:20:00,28.33,28.33,28.24,28.24,5000.0,26.5737,26.5737,26.4892,26.4892,5000.0
2005-01-20 13:30:00,28.21,28.25,28.18,28.18,8000.0,26.4611,26.4986,26.433,26.433,8000.0
2005-01-20 13:40:00,28.19,28.24,28.19,28.23,4800.0,26.4423,26.4892,26.4423,26.4799,4800.0
2005-01-20 13:50:00,28.21,28.21,28.18,28.2,6000.0,26.4611,26.4611,26.433,26.4517,6000.0
2005-01-20 14:00:00,28.2,28.28,28.2,28.28,9800.0,26.4517,26.5268,26.4517,26.5268,9800.0
2005-01-20 14:10:00,28.27,28.32,28.27,28.32,19800.0,26.5174,26.5643,26.5174,26.5643,19800.0
2005-01-20 14:20:00,28.32,28.32,28.25,28.26,7200.0,26.5643,26.5643,26.4986,26.508,7200.0
2005-01-20 14:30:00,28.26,28.32,28.25,28.32,12000.0,26.508,26.5643,26.4986,26.5643,12000.0
2005-01-20 14:40:00,28.32,28.34,28.3,28.34,12000.0,26.5643,26.583,26.5455,26.583,12000.0
2005-01-20 14:50:00,28.34,28.35,28.32,28.33,9800.0,26.583,26.5924,26.5643,26.5737,9800.0
2005-01-20 15:00:00,28.34,28.35,28.33,28.33,8800.0,26.583,26.5924,26.5737,26.5737,8800.0
2005-01-20 15:10:00,28.33,28.35,28.32,28.35,7600.0,26.5737,26.5924,26.5643,26.5924,7600.0
2005-01-20 15:20:00,28.35,28.36,28.35,28.36,20600.0,26.5924,26.6018,26.5924,26.6018,20600.0
2005-01-20 15:30:00,28.36,28.36,28.32,28.36,10600.0,26.6018,26.6018,26.5643,26.6018,10600.0
2005-01-20 15:40:00,28.36,28.36,28.35,28.35,10800.0,26.6018,26.6018,26.5924,26.5924,10800.0
2005-01-20 15:50:00,28.34,28.37,28.3,28.36,17400.0,26.583,26.6112,26.5455,26.6018,17400.0
2005-01-21 09:30:00,28.37,28.4,28.36,28.38,4600.0,26.6112,26.6393,26.6018,26.6206,4600.0
2005-01-21 09:40:00,28.38,28.38,28.35,28.36,4400.0,26.6206,26.6206,26.5924,26.6018,4400.0
2005-01-21 09:50:00,28.38,28.38,28.35,28.35,8000.0,26.6206,26.6206,26.5924,26.5924,8000.0
2005-01-21 10:00:00,28.35,28.46,28.35,28.4,10200.0,26.5924,26.6956,26.5924,26.6393,10200.0
2005-01-21 10:10:00,28.4,28.4,28.32,28.33,5800.0,26.6393,26.6393,26.5643,26.5737,5800.0
2005-01-21 10:20:00,28.33,28.33,28.29,28.32,2000.0,26.5737,26.5737,26.5361,26.5643,2000.0
2005-01-21 10:30:00,28.32,28.34,28.31,28.34,5200.0,26.5643,26.583,26.5549,26.583,5200.0
2005-01-21 10:40:00,28.35,28.4,28.34,28.38,3000.0,26.5924,26.6393,26.583,26.6206,3000.0
2005-01-21 10:50:00,28.37,28.43,28.37,28.38,4400.0,26.6112,26.6675,26.6112,26.6206,4400.0
2005-01-21 11:00:00,28.37,28.39,28.36,28.39,2800.0,26.6112,26.6299,26.6018,26.6299,2800.0
2005-01-21 11:10:00,28.4,28.45,28.38,28.45,6400.0,26.6393,26.6862,26.6206,26.6862,6400.0
2005-01-21 11:20:00,28.45,28.5,28.44,28.49,10000.0,26.6862,26.7331,26.6768,26.7237,10000.0
2005-01-21 11:30:00,28.49,28.57,28.49,28.55,31800.0,26.7237,26.7988,26.7237,26.78,31800.0
2005-01-21 11:40:00,28.55,28.59,28.5,28.5,8600.0,26.78,26.8175,26.7331,26.7331,8600.0
2005-01-21 11:50:00,28.5,28.5,28.4,28.41,3200.0,26.7331,26.7331,26.6393,26.6487,3200.0
2005-01-21 12:00:00,28.41,28.41,28.41,28.41,1400.0,26.6487,26.6487,26.6487,26.6487,1400.0
2005-01-21 12:10:00,28.42,28.43,28.4,28.43,4000.0,26.6581,26.6675,26.6393,26.6675,4000.0
2005-01-21 12:20:00,28.43,28.43,28.41,28.42,4200.0,26.6675,26.6675,26.6487,26.6581,4200.0
2005-01-21 12:30:00,28.39,28.49,28.39,28.46,5800.0,26.6299,26.7237,26.6299,26.6956,5800.0
2005-01-21 12:40:00,28.48,28.48,28.45,28.47,3400.0,26.7144,26.7144,26.6862,26.705,3400.0
2005-01-21 12:50:00,28.49,28.53,28.49,28.5,4600.0,26.7237,26.7613,26.7237,26.7331,4600.0
2005-01-21 13:00:00,28.5,28.52,28.5,28.5,5000.0,26.7331,26.7519,26.7331,26.7331,5000.0
2005-01-21 13:10:00,28.5,28.52,28.46,28.52,6600.0,26.7331,26.7519,26.6956,26.7519,6600.0
2005-01-21 13:20:00,28.5,28.5,28.47,28.48,5200.0,26.7331,26.7331,26.705,26.7144,5200.0
2005-01-21 13:30:00,28.46,28.49,28.43,28.43,3200.0,26.6956,26.7237,26.6675,26.6675,3200.0
2005-01-21 13:40:00,28.44,28.47,28.38,28.39,12800.0,26.6768,26.705,26.6206,26.6299,12800.0
2005-01-21 13:50:00,28.42,28.42,28.3,28.35,9600.0,26.6581,26.6581,26.5455,26.5924,9600.0
2005-01-21 14:00:00,28.32,28.37,28.31,28.37,10400.0,26.5643,26.6112,26.5549,26.6112,10400.0
2005-01-21 14:10:00,28.35,28.43,28.33,28.33,5200.0,26.5924,26.6675,26.5737,26.5737,5200.0
2005-01-21 14:20:00,28.33,28.37,28.33,28.36,4000.0,26.5737,26.6112,26.5737,26.6018,4000.0
2005-01-21 14:30:00,28.36,28.36,28.3,28.3,8600.0,26.6018,26.6018,26.5455,26.5455,8600.0
2005-01-21 14:40:00,28.3,28.3,28.28,28.28,3800.0,26.5455,26.5455,26.5268,26.5268,3800.0
2005-01-21 14:50:00,28.28,28.29,28.19,28.21,15000.0,26.5268,26.5361,26.4423,26.4611,15000.0
2005-01-21 15:00:00,28.2,28.2,28.17,28.19,6200.0,26.4517,26.4517,26.4236,26.4423,6200.0
2005-01-21 15:10:00,28.19,28.19,28.09,28.1,5400.0,26.4423,26.4423,26.3485,26.3579,5400.0
2005-01-21 15:20:00,28.1,28.34,28.1,28.29,13200.0,26.3579,26.583,26.3579,26.5361,13200.0
2005-01-21 15:30:00,28.22,28.24,28.18,28.22,8800.0,26.4705,26.4892,26.433,26.4705,8800.0
2005-01-21 15:40:00,28.22,28.23,28.2,28.23,7000.0,26.4705,26.4799,26.4517,26.4799,7000.0
2005-01-21 15:50:00,28.23,28.25,28.23,28.25,22400.0,26.4799,26.4986,26.4799,26.4986,22400.0
2005-01-24 09:30:00,28.3,28.53,28.3,28.53,15600.0,26.5455,26.7613,26.5455,26.7613,15600.0
2005-01-24 09:40:00,28.53,28.55,28.4,28.41,11200.0,26.7613,26.78,26.6393,26.6487,11200.0
2005-01-24 09:50:00,28.42,28.59,28.35,28.58,18600.0,26.6581,26.8175,26.5924,26.8082,18600.0
2005-01-24 10:00:00,28.54,28.54,28.44,28.5,15800.0,26.7706,26.7706,26.6768,26.7331,15800.0
2005-01-24 10:10:00,28.46,28.48,28.38,28.47,7400.0,26.6956,26.7144,26.6206,26.705,7400.0
2005-01-24 10:20:00,28.47,28.58,28.47,28.5,9800.0,26.705,26.8082,26.705,26.7331,9800.0
2005-01-24 10:30:00,28.48,28.59,28.48,28.59,13000.0,26.7144,26.8175,26.7144,26.8175,13000.0
2005-01-24 10:40:00,28.58,28.6,28.56,28.57,6600.0,26.8082,26.8269,26.7894,26.7988,6600.0
2005-01-24 10:50:00,28.55,28.55,28.49,28.51,17000.0,26.78,26.78,26.7237,26.7425,17000.0
2005-01-24 11:00:00,28.49,28.54,28.42,28.5,16200.0,26.7237,26.7706,26.6581,26.7331,16200.0
2005-01-24 11:10:00,28.51,28.6,28.5,28.58,21200.0,26.7425,26.8269,26.7331,26.8082,21200.0
2005-01-24 11:20:00,28.58,28.61,28.57,28.58,18800.0,26.8082,26.8363,26.7988,26.8082,18800.0
2005-01-24 11:30:00,28.58,28.63,28.5,28.5,11600.0,26.8082,26.8551,26.7331,26.7331,11600.0
2005-01-24 11:40:00,28.5,28.51,28.5,28.5,11400.0,26.7331,26.7425,26.7331,26.7331,11400.0
2005-01-24 11:50:00,28.5,28.55,28.5,28.53,5800.0,26.7331,26.78,26.7331,26.7613,5800.0
2005-01-24 12:00:00,28.52,28.59,28.52,28.58,4200.0,26.7519,26.8175,26.7519,26.8082,4200.0
2005-01-24 12:10:00,28.58,28.58,28.53,28.54,8200.0,26.8082,26.8082,26.7613,26.7706,8200.0
2005-01-24 12:20:00,28.55,28.6,28.54,28.6,5400.0,26.78,26.8269,26.7706,26.8269,5400.0
2005-01-24 12:30:00,28.59,28.6,28.55,28.55,12400.0,26.8175,26.8269,26.78,26.78,12400.0
2005-01-24 12:40:00,28.55,28.55,28.5,28.5,12400.0,26.78,26.78,26.7331,26.7331,12400.0
2005-01-24 12:50:00,28.5,28.5,28.49,28.5,5800.0,26.7331,26.7331,26.7237,26.7331,5800.0
2005-01-24 13:00:00,28.5,28.54,28.5,28.53,2800.0,26.7331,26.7706,26.7331,26.7613,2800.0
2005-01-24 13:10:00,28.53,28.53,28.52,28.52,3200.0,26.7613,26.7613,26.7519,26.7519,3200.0
2005-01-24 13:20:00,28.52,28.57,28.52,28.57,8400.0,26.7519,26.7988,26.7519,26.7988,8400.0
2005-01-24 13:30:00,28.57,28.57,28.55,28.55,16200.0,26.7988,26.7988,26.78,26.78,16200.0
2005-01-24 13:40:00,28.55,28.55,28.52,28.53,5400.0,26.78,26.78,26.7519,26.7613,5400.0
2005-01-24 13:50:00,28.52,28.53,28.52,28.53,2400.0,26.7519,26.7613,26.7519,26.7613,2400.0
2005-01-24 14:00:00,28.52,28.58,28.52,28.52,4600.0,26.7519,26.8082,26.7519,26.7519,4600.0
2005-01-24 14:10:00,28.52,28.54,28.5,28.54,41400.0,26.7519,26.7706,26.7331,26.7706,41400.0
2005-01-24 14:20:00,28.53,28.55,28.53,28.53,3200.0,26.7613,26.78,26.7613,26.7613,3200.0
2005-01-24 14:30:00,28.53,28.53,28.36,28.36,9800.0,26.7613,26.7613,26.6018,26.6018,9800.0
2005-01-24 14:40:00,28.32,28.38,28.31,28.35,24800.0,26.5643,26.6206,26.5549,26.5924,24800.0
2005-01-24 14:50:00,28.35,28.35,28.26,28.26,5200.0,26.5924,26.5924,26.508,26.508,5200.0
2005-01-24 15:00:00,28.25,28.28,28.22,28.28,7400.0,26.4986,26.5268,26.4705,26.5268,7400.0
2005-01-24 15:10:00,28.27,28.43,28.27,28.43,18400.0,26.5174,26.6675,26.5174,26.6675,18400.0
2005-01-24 15:20:00,28.41,28.41,28.32,28.32,2400.0,26.6487,26.6487,26.5643,26.5643,2400.0
2005-01-24 15:30:00,28.32,28.32,28.25,28.25,5600.0,26.5643,26.5643,26.4986,26.4986,5600.0
2005-01-24 15:40:00,28.2,28.2,28.18,28.18,3400.0,26.4517,26.4517,26.433,26.433,3400.0
2005-01-24 15:50:00,28.16,28.2,28.16,28.2,16800.0,26.4142,26.4517,26.4142,26.4517,16800.0
2005-01-25 09:30:00,28.23,28.34,28.23,28.33,10800.0,26.4799,26.583,26.4799,26.5737,10800.0
2005-01-25 09:40:00,28.32,28.37,28.19,28.23,17800.0,26.5643,26.6112,26.4423,26.4799,17800.0
2005-01-25 09:50:00,28.22,28.23,28.18,28.18,7800.0,26.4705,26.4799,26.433,26.433,7800.0
2005-01-25 10:00:00,28.18,28.27,28.18,28.27,7600.0,26.433,26.5174,26.433,26.5174,7600.0
2005-01-25 10:10:00,28.28,28.5,28.28,28.5,14600.0,26.5268,26.7331,26.5268,26.7331,14600.0
2005-01-25 10:20:00,28.48,28.5,28.35,28.39,16400.0,26.7144,26.7331,26.5924,26.6299,16400.0
2005-01-25 10:30:00,28.4,28.48,28.4,28.48,6000.0,26.6393,26.7144,26.6393,26.7144,6000.0
2005-01-25 10:40:00,28.48,28.49,28.45,28.45,5000.0,26.7144,26.7237,26.6862,26.6862,5000.0
2005-01-25 10:50:00,28.45,28.45,28.41,28.43,5600.0,26.6862,26.6862,26.6487,26.6675,5600.0
2005-01-25 11:00:00,28.43,28.47,28.43,28.45,4800.0,26.6675,26.705,26.6675,26.6862,4800.0
2005-01-25 11:10:00,28.45,28.5,28.44,28.5,4400.0,26.6862,26.7331,26.6768,26.7331,4400.0
2005-01-25 11:20:00,28.52,28.52,28.48,28.49,4000.0,26.7519,26.7519,26.7144,26.7237,4000.0
2005-01-25 11:30:00,28.49,28.5,28.43,28.43,14000.0,26.7237,26.7331,26.6675,26.6675,14000.0
2005-01-25 11:40:00,28.4,28.43,28.32,28.32,5600.0,26.6393,26.6675,26.5643,26.5643,5600.0
2005-01-25 11:50:00,28.32,28.32,28.25,28.26,4200.0,26.5643,26.5643,26.4986,26.508,4200.0
2005-01-25 12:00:00,28.26,28.26,28.2,28.21,16400.0,26.508,26.508,26.4517,26.4611,16400.0
2005-01-25 12:10:00,28.25,28.34,28.23,28.34,8400.0,26.4986,26.583,26.4799,26.583,8400.0
2005-01-25 12:20:00,28.35,28.35,28.28,28.28,4600.0,26.5924,26.5924,26.5268,26.5268,4600.0
2005-01-25 12:30:00,28.28,28.29,28.28,28.28,1800.0,26.5268,26.5361,26.5268,26.5268,1800.0
2005-01-25 12:40:00,28.29,28.4,28.29,28.4,7800.0,26.5361,26.6393,26.5361,26.6393,7800.0
2005-01-25 12:50:00,28.42,28.42,28.3,28.31,16800.0,26.6581,26.6581,26.5455,26.5549,16800.0
2005-01-25 13:00:00,28.34,28.37,28.34,28.37,3200.0,26.583,26.6112,26.583,26.6112,3200.0
2005-01-25 13:10:00,28.39,28.39,28.36,28.36,3200.0,26.6299,26.6299,26.6018,26.6018,3200.0
2005-01-25 13:20:00,28.36,28.39,28.36,28.39,2400.0,26.6018,26.6299,26.6018,26.6299,2400.0
2005-01-25 13:30:00,28.4,28.44,28.4,28.41,5200.0,26.6393,26.6768,26.6393,26.6487,5200.0
2005-01-25 13:40:00,28.41,28.41,28.4,28.4,5400.0,26.6487,26.6487,26.6393,26.6393,5400.0
2005-01-25 13:50:00,28.4,28.45,28.4,28.45,2400.0,26.6393,26.6862,26.6393,26.6862,2400.0
2005-01-25 14:00:00,28.45,28.45,28.43,28.43,5600.0,26.6862,26.6862,26.6675,26.6675,5600.0
2005-01-25 14:10:00,28.45,28.45,28.44,28.45,5200.0,26.6862,26.6862,26.6768,26.6862,5200.0
2005-01-25 14:20:00,28.46,28.48,28.42,28.42,8200.0,26.6956,26.7144,26.6581,26.6581,8200.0
2005-01-25 14:30:00,28.43,28.45,28.4,28.4,6200.0,26.6675,26.6862,26.6393,26.6393,6200.0
2005-01-25 14:40:00,28.41,28.47,28.41,28.46,5800.0,26.6487,26.705,26.6487,26.6956,5800.0
2005-01-25 14:50:00,28.43,28.43,28.42,28.42,2000.0,26.6675,26.6675,26.6581,26.6581,2000.0
2005-01-25 15:00:00,28.42,28.42,28.4,28.41,6400.0,26.6581,26.6581,26.6393,26.6487,6400.0
2005-01-25 15:10:00,28.4,28.41,28.38,28.38,5600.0,26.6393,26.6487,26.6206,26.6206,5600.0
2005-01-25 15:20:00,28.38,28.38,28.28,28.28,11200.0,26.6206,26.6206,26.5268,26.5268,11200.0
2005-01-25 15:30:00,28.28,28.28,28.25,28.25,14200.0,26.5268,26.5268,26.4986,26.4986,14200.0
2005-01-25 15:40:00,28.25,28.25,28.2,28.21,19800.0,26.4986,26.4986,26.4517,26.4611,19800.0
2005-01-25 15:50:00,28.21,28.24,28.11,28.24,24800.0,26.4611,26.4892,26.3673,26.4892,24800.0
2005-01-26 09:30:00,28.27,28.3,28.21,28.21,2800.0,26.5174,26.5455,26.4611,26.4611,2800.0
2005-01-26 09:40:00,28.21,28.35,28.21,28.34,4400.0,26.4611,26.5924,26.4611,26.583,4400.0
2005-01-26 09:50:00,28.36,28.57,28.36,28.57,13600.0,26.6018,26.7988,26.6018,26.7988,13600.0
2005-01-26 10:00:00,28.56,28.59,28.53,28.59,22000.0,26.7894,26.8175,26.7613,26.8175,22000.0
2005-01-26 10:10:00,28.59,28.61,28.57,28.58,11000.0,26.8175,26.8363,26.7988,26.8082,11000.0
2005-01-26 10:20:00,28.57,28.57,28.52,28.53,8600.0,26.7988,26.7988,26.7519,26.7613,8600.0
2005-01-26 10:30:00,28.53,28.53,28.4,28.42,7200.0,26.7613,26.7613,26.6393,26.6581,7200.0
2005-01-26 10:40:00,28.42,28.44,28.42,28.44,2200.0,26.6581,26.6768,26.6581,26.6768,2200.0
2005-01-26 10:50:00,28.45,28.46,28.45,28.46,4600.0,26.6862,26.6956,26.6862,26.6956,4600.0
2005-01-26 11:00:00,28.46,28.49,28.4,28.41,10800.0,26.6956,26.7237,26.6393,26.6487,10800.0
2005-01-26 11:10:00,28.42,28.44,28.41,28.44,3200.0,26.6581,26.6768,26.6487,26.6768,3200.0
2005-01-26 11:20:00,28.45,28.45,28.32,28.32,6400.0,26.6862,26.6862,26.5643,26.5643,6400.0
2005-01-26 11:30:00,28.32,28.33,28.31,28.32,3400.0,26.5643,26.5737,26.5549,26.5643,3400.0
2005-01-26 11:40:00,28.32,28.36,28.32,28.36,7000.0,26.5643,26.6018,26.5643,26.6018,7000.0
2005-01-26 11:50:00,28.36,28.43,28.3,28.3,17000.0,26.6018,26.6675,26.5455,26.5455,17000.0
2005-01-26 12:00:00,28.31,28.38,28.31,28.38,10600.0,26.5549,26.6206,26.5549,26.6206,10600.0
2005-01-26 12:10:00,28.38,28.4,28.36,28.4,5800.0,26.6206,26.6393,26.6018,26.6393,5800.0
2005-01-26 12:20:00,28.39,28.41,28.39,28.39,6400.0,26.6299,26.6487,26.6299,26.6299,6400.0
2005-01-26 12:30:00,28.4,28.4,28.39,28.39,1400.0,26.6393,26.6393,26.6299,26.6299,1400.0
2005-01-26 12:40:00,28.4,28.46,28.4,28.46,2800.0,26.6393,26.6956,26.6393,26.6956,2800.0
2005-01-26 12:50:00,28.46,28.47,28.44,28.44,4400.0,26.6956,26.705,26.6768,26.6768,4400.0
2005-01-26 13:00:00,28.45,28.49,28.44,28.49,3200.0,26.6862,26.7237,26.6768,26.7237,3200.0
2005-01-26 13:10:00,28.49,28.49,28.43,28.48,8800.0,26.7237,26.7237,26.6675,26.7144,8800.0
2005-01-26 13:20:00,28.47,28.47,28.47,28.47,1200.0,26.705,26.705,26.705,26.705,1200.0
2005-01-26 13:30:00,28.47,28.47,28.46,28.46,4000.0,26.705,26.705,26.6956,26.6956,4000.0
2005-01-26 13:40:00,28.48,28.5,28.44,28.46,7000.0,26.7144,26.7331,26.6768,26.6956,7000.0
2005-01-26 13:50:00,28.46,28.64,28.46,28.63,23200.0,26.6956,26.8644,26.6956,26.8551,23200.0
2005-01-26 14:00:00,28.64,28.68,28.64,28.68,14800.0,26.8644,26.902,26.8644,26.902,14800.0
2005-01-26 14:10:00,28.68,28.71,28.68,28.71,6000.0,26.902,26.9301,26.902,26.9301,6000.0
2005-01-26 14:20:00,28.71,28.74,28.66,28.66,8800.0,26.9301,26.9582,26.8832,26.8832,8800.0
2005-01-26 14:30:00,28.64,28.64,28.55,28.55,5600.0,26.8644,26.8644,26.78,26.78,5600.0
2005-01-26 14:40:00,28.55,28.57,28.54,28.56,6200.0,26.78,26.7988,26.7706,26.7894,6200.0
2005-01-26 14:50:00,28.57,28.59,28.56,28.57,7000.0,26.7988,26.8175,26.7894,26.7988,7000.0
2005-01-26 15:00:00,28.56,28.58,28.56,28.58,5600.0,26.7894,26.8082,26.7894,26.8082,5600.0
2005-01-26 15:10:00,28.58,28.58,28.54,28.56,6600.0,26.8082,26.8082,26.7706,26.7894,6600.0
2005-01-26 15:20:00,28.55,28.66,28.54,28.66,9200.0,26.78,26.8832,26.7706,26.8832,9200.0
2005-01-26 15:30:00,28.67,28.74,28.67,28.74,13400.0,26.8926,26.9582,26.8926,26.9582,13400.0
2005-01-26 15:40:00,28.72,28.78,28.71,28.78,14000.0,26.9395,26.9958,26.9301,26.9958,14000.0
2005-01-26 15:50:00,28.78,28.78,28.72,28.73,29800.0,26.9958,26.9958,26.9395,26.9489,29800.0
2005-01-27 09:30:00,28.83,28.83,28.78,28.79,26000.0,27.0427,27.0427,26.9958,27.0051,26000.0
2005-01-27 09:40:00,28.79,28.86,28.79,28.86,22400.0,27.0051,27.0708,27.0051,27.0708,22400.0
2005-01-27 09:50:00,28.86,28.88,28.86,28.87,4000.0,27.0708,27.0896,27.0708,27.0802,4000.0
2005-01-27 10:00:00,28.88,28.99,28.88,28.91,9000.0,27.0896,27.1927,27.0896,27.1177,9000.0
2005-01-27 10:10:00,28.9,28.9,28.78,28.78,25800.0,27.1083,27.1083,26.9958,26.9958,25800.0
2005-01-27 10:20:00,28.75,28.75,28.68,28.68,4600.0,26.9676,26.9676,26.902,26.902,4600.0
2005-01-27 10:30:00,28.68,28.79,28.68,28.72,9600.0,26.902,27.0051,26.902,26.9395,9600.0
2005-01-27 10:40:00,28.73,28.82,28.73,28.79,4000.0,26.9489,27.0333,26.9489,27.0051,4000.0
2005-01-27 10:50:00,28.79,28.89,28.79,28.87,12000.0,27.0051,27.0989,27.0051,27.0802,12000.0
2005-01-27 11:00:00,28.87,28.87,28.84,28.87,21200.0,27.0802,27.0802,27.052,27.0802,21200.0
2005-01-27 11:10:00,28.88,28.93,28.88,28.93,7800.0,27.0896,27.1365,27.0896,27.1365,7800.0
2005-01-27 11:20:00,28.93,28.93,28.92,28.93,2600.0,27.1365,27.1365,27.1271,27.1365,2600.0
2005-01-27 11:30:00,28.93,29.02,28.9,29.02,65200.0,27.1365,27.2209,27.1083,27.2209,65200.0
2005-01-27 11:40:00,29.02,29.11,29.02,29.11,7400.0,27.2209,27.3053,27.2209,27.3053,7400.0
2005-01-27 11:50:00,29.1,29.11,29.05,29.05,22600.0,27.2959,27.3053,27.249,27.249,22600.0
2005-01-27 12:00:00,29.04,29.04,28.96,28.96,3600.0,27.2396,27.2396,27.1646,27.1646,3600.0
2005-01-27 12:10:00,28.96,28.97,28.95,28.95,36600.0,27.1646,27.174,27.1552,27.1552,36600.0
2005-01-27 12:20:00,28.95,28.99,28.95,28.97,28600.0,27.1552,27.1927,27.1552,27.174,28600.0
2005-01-27 12:30:00,28.97,29.02,28.97,29.02,21000.0,27.174,27.2209,27.174,27.2209,21000.0
2005-01-27 12:40:00,29.02,29.02,28.98,29.0,10000.0,27.2209,27.2209,27.1834,27.2021,10000.0
2005-01-27 12:50:00,29.0,29.09,29.0,29.06,11600.0,27.2021,27.2865,27.2021,27.2584,11600.0
2005-01-27 13:00:00,29.03,29.11,29.03,29.06,10600.0,27.2303,27.3053,27.2303,27.2584,10600.0
2005-01-27 13:10:00,29.06,29.06,29.06,29.06,1600.0,27.2584,27.2584,27.2584,27.2584,1600.0
2005-01-27 13:20:00,29.05,29.05,28.97,28.97,8400.0,27.249,27.249,27.174,27.174,8400.0
2005-01-27 13:30:00,28.98,28.99,28.96,28.98,12200.0,27.1834,27.1927,27.1646,27.1834,12200.0
2005-01-27 13:40:00,28.98,28.98,28.92,28.95,6200.0,27.1834,27.1834,27.1271,27.1552,6200.0
2005-01-27 13:50:00,28.94,29.0,28.94,28.97,10600.0,27.1458,27.2021,27.1458,27.174,10600.0
2005-01-27 14:00:00,28.97,28.97,28.96,28.97,5200.0,27.174,27.174,27.1646,27.174,5200.0
2005-01-27 14:10:00,28.97,28.97,28.95,28.96,7000.0,27.174,27.174,27.1552,27.1646,7000.0
2005-01-27 14:20:00,28.95,28.97,28.95,28.95,17800.0,27.1552,27.174,27.1552,27.1552,17800.0
2005-01-27 14:30:00,28.97,29.0,28.95,28.97,53200.0,27.174,27.2021,27.1552,27.174,53200.0
2005-01-27 14:40:00,28.97,28.99,28.96,28.98,3000.0,27.174,27.1927,27.1646,27.1834,3000.0
2005-01-27 14:50:00,28.99,28.99,28.96,28.99,3800.0,27.1927,27.1927,27.1646,27.1927,3800.0
2005-01-27 15:00:00,28.99,29.0,28.95,29.0,30000.0,27.1927,27.2021,27.1552,27.2021,30000.0
2005-01-27 15:10:00,29.0,29.05,28.98,29.0,23000.0,27.2021,27.249,27.1834,27.2021,23000.0
2005-01-27 15:20:00,29.03,29.03,29.0,29.02,13000.0,27.2303,27.2303,27.2021,27.2209,13000.0
2005-01-27 15:30:00,29.02,29.04,29.0,29.04,53600.0,27.2209,27.2396,27.2021,27.2396,53600.0
2005-01-27 15:40:00,29.04,29.14,29.04,29.11,75000.0,27.2396,27.3334,27.2396,27.3053,75000.0
2005-01-27 15:50:00,29.13,29.13,29.09,29.09,25000.0,27.3241,27.3241,27.2865,27.2865,25000.0
2005-01-28 09:30:00,29.01,29.08,29.0,29.08,6800.0,27.2115,27.2772,27.2021,27.2772,6800.0
2005-01-28 09:40:00,29.08,29.1,28.67,28.68,39000.0,27.2772,27.2959,26.8926,26.902,39000.0
2005-01-28 09:50:00,28.73,28.81,28.72,28.77,13200.0,26.9489,27.0239,26.9395,26.9864,13200.0
2005-01-28 10:00:00,28.77,28.77,28.75,28.76,4800.0,26.9864,26.9864,26.9676,26.977,4800.0
2005-01-28 10:10:00,28.77,28.84,28.77,28.79,2400.0,26.9864,27.052,26.9864,27.0051,2400.0
2005-01-28 10:20:00,28.75,28.8,28.72,28.75,11400.0,26.9676,27.0145,26.9395,26.9676,11400.0
2005-01-28 10:30:00,28.74,28.75,28.67,28.74,19000.0,26.9582,26.9676,26.8926,26.9582,19000.0
2005-01-28 10:40:00,28.73,28.75,28.71,28.73,1800.0,26.9489,26.9676,26.9301,26.9489,1800.0
2005-01-28 10:50:00,28.69,28.7,28.64,28.65,3200.0,26.9113,26.9207,26.8644,26.8738,3200.0
2005-01-28 11:00:00,28.63,28.68,28.61,28.61,16600.0,26.8551,26.902,26.8363,26.8363,16600.0
2005-01-28 11:10:00,28.61,28.67,28.59,28.61,13600.0,26.8363,26.8926,26.8175,26.8363,13600.0
2005-01-28 11:20:00,28.54,28.64,28.5,28.64,8800.0,26.7706,26.8644,26.7331,26.8644,8800.0
2005-01-28 11:30:00,28.62,28.67,28.62,28.66,8600.0,26.8457,26.8926,26.8457,26.8832,8600.0
2005-01-28 11:40:00,28.66,28.67,28.6,28.61,3000.0,26.8832,26.8926,26.8269,26.8363,3000.0
2005-01-28 11:50:00,28.61,28.62,28.61,28.61,1400.0,26.8363,26.8457,26.8363,26.8363,1400.0
2005-01-28 12:00:00,28.61,28.65,28.61,28.61,4800.0,26.8363,26.8738,26.8363,26.8363,4800.0
2005-01-28 12:10:00,28.61,28.71,28.6,28.65,14200.0,26.8363,26.9301,26.8269,26.8738,14200.0
2005-01-28 12:20:00,28.65,28.66,28.65,28.65,6600.0,26.8738,26.8832,26.8738,26.8738,6600.0
2005-01-28 12:30:00,28.65,28.71,28.65,28.68,4400.0,26.8738,26.9301,26.8738,26.902,4400.0
2005-01-28 12:40:00,28.66,28.66,28.66,28.66,200.0,26.8832,26.8832,26.8832,26.8832,200.0
2005-01-28 12:50:00,28.66,28.66,28.64,28.66,6600.0,26.8832,26.8832,26.8644,26.8832,6600.0
2005-01-28 13:00:00,28.64,28.65,28.61,28.65,4200.0,26.8644,26.8738,26.8363,26.8738,4200.0
2005-01-28 13:10:00,28.65,28.66,28.64,28.66,5800.0,26.8738,26.8832,26.8644,26.8832,5800.0
2005-01-28 13:20:00,28.64,28.66,28.64,28.66,2200.0,26.8644,26.8832,26.8644,26.8832,2200.0
2005-01-28 13:30:00,28.65,28.66,28.61,28.66,2600.0,26.8738,26.8832,26.8363,26.8832,2600.0
2005-01-28 13:40:00,28.65,28.66,28.64,28.66,2400.0,26.8738,26.8832,26.8644,26.8832,2400.0
2005-01-28 13:50:00,28.66,28.66,28.65,28.65,1000.0,26.8832,26.8832,26.8738,26.8738,1000.0
2005-01-28 14:00:00,28.64,28.68,28.64,28.64,5000.0,26.8644,26.902,26.8644,26.8644,5000.0
2005-01-28 14:10:00,28.63,28.67,28.62,28.66,5400.0,26.8551,26.8926,26.8457,26.8832,5400.0
2005-01-28 14:20:00,28.64,28.65,28.64,28.65,1200.0,26.8644,26.8738,26.8644,26.8738,1200.0
2005-01-28 14:30:00,28.65,28.67,28.65,28.66,2600.0,26.8738,26.8926,26.8738,26.8832,2600.0
2005-01-28 14:40:00,28.66,28.67,28.66,28.67,400.0,26.8832,26.8926,26.8832,26.8926,400.0
2005-01-28 14:50:00,28.62,28.77,28.61,28.77,15800.0,26.8457,26.9864,26.8363,26.9864,15800.0
2005-01-28 15:00:00,28.74,28.8,28.68,28.8,8600.0,26.9582,27.0145,26.902,27.0145,8600.0
2005-01-28 15:10:00,28.78,28.78,28.7,28.74,10200.0,26.9958,26.9958,26.9207,26.9582,10200.0
2005-01-28 15:20:00,28.75,28.75,28.73,28.75,6400.0,26.9676,26.9676,26.9489,26.9676,6400.0
2005-01-28 15:30:00,28.74,28.87,28.73,28.87,25200.0,26.9582,27.0802,26.9489,27.0802,25200.0
2005-01-28 15:40:00,28.87,28.98,28.82,28.82,23800.0,27.0802,27.1834,27.0333,27.0333,23800.0
2005-01-28 15:50:00,28.81,28.84,28.75,28.75,41200.0,27.0239,27.052,26.9676,26.9676,41200.0
2005-01-31 09:30:00,28.75,28.96,28.75,28.91,12400.0,26.9676,27.1646,26.9676,27.1177,12400.0
2005-01-31 09:40:00,28.88,28.88,28.75,28.75,4400.0,27.0896,27.0896,26.9676,26.9676,4400.0
2005-01-31 09:50:00,28.71,28.85,28.71,28.85,10400.0,26.9301,27.0614,26.9301,27.0614,10400.0
2005-01-31 10:00:00,28.85,28.9,28.85,28.85,15400.0,27.0614,27.1083,27.0614,27.0614,15400.0
2005-01-31 10:10:00,28.85,28.85,28.75,28.79,9400.0,27.0614,27.0614,26.9676,27.0051,9400.0
2005-01-31 10:20:00,28.75,28.77,28.75,28.75,5800.0,26.9676,26.9864,26.9676,26.9676,5800.0
2005-01-31 10:30:00,28.76,28.78,28.75,28.78,4800.0,26.977,26.9958,26.9676,26.9958,4800.0
2005-01-31 10:40:00,28.76,28.77,28.76,28.77,1800.0,26.977,26.9864,26.977,26.9864,1800.0
2005-01-31 10:50:00,28.77,28.77,28.72,28.72,4800.0,26.9864,26.9864,26.9395,26.9395,4800.0
2005-01-31 11:00:00,28.68,28.71,28.65,28.71,8200.0,26.902,26.9301,26.8738,26.9301,8200.0
2005-01-31 11:10:00,28.71,28.72,28.63,28.63,6400.0,26.9301,26.9395,26.8551,26.8551,6400.0
2005-01-31 11:20:00,28.63,28.64,28.61,28.64,5600.0,26.8551,26.8644,26.8363,26.8644,5600.0
2005-01-31 11:30:00,28.64,28.64,28.5,28.51,17200.0,26.8644,26.8644,26.7331,26.7425,17200.0
2005-01-31 11:40:00,28.54,28.58,28.51,28.55,24000.0,26.7706,26.8082,26.7425,26.78,24000.0
2005-01-31 11:50:00,28.54,28.61,28.54,28.58,3800.0,26.7706,26.8363,26.7706,26.8082,3800.0
2005-01-31 12:00:00,28.6,28.61,28.53,28.53,4600.0,26.8269,26.8363,26.7613,26.7613,4600.0
2005-01-31 12:10:00,28.52,28.55,28.47,28.53,6800.0,26.7519,26.78,26.705,26.7613,6800.0
2005-01-31 12:20:00,28.53,28.55,28.52,28.55,5000.0,26.7613,26.78,26.7519,26.78,5000.0
2005-01-31 12:30:00,28.55,28.59,28.54,28.58,8800.0,26.78,26.8175,26.7706,26.8082,8800.0
2005-01-31 12:40:00,28.61,28.61,28.6,28.6,3200.0,26.8363,26.8363,26.8269,26.8269,3200.0
2005-01-31 12:50:00,28.58,28.58,28.5,28.53,10400.0,26.8082,26.8082,26.7331,26.7613,10400.0
2005-01-31 13:00:00,28.55,28.56,28.55,28.55,5000.0,26.78,26.7894,26.78,26.78,5000.0
2005-01-31 13:10:00,28.56,28.58,28.47,28.47,14200.0,26.7894,26.8082,26.705,26.705,14200.0
2005-01-31 13:20:00,28.48,28.48,28.3,28.41,28000.0,26.7144,26.7144,26.5455,26.6487,28000.0
2005-01-31 13:30:00,28.41,28.43,28.4,28.43,7400.0,26.6487,26.6675,26.6393,26.6675,7400.0
2005-01-31 13:40:00,28.43,28.43,28.43,28.43,800.0,26.6675,26.6675,26.6675,26.6675,800.0
2005-01-31 13:50:00,28.44,28.44,28.31,28.35,19800.0,26.6768,26.6768,26.5549,26.5924,19800.0
2005-01-31 14:00:00,28.36,28.43,28.36,28.43,6200.0,26.6018,26.6675,26.6018,26.6675,6200.0
2005-01-31 14:10:00,28.44,28.48,28.44,28.48,3200.0,26.6768,26.7144,26.6768,26.7144,3200.0
2005-01-31 14:20:00,28.48,28.49,28.41,28.41,6800.0,26.7144,26.7237,26.6487,26.6487,6800.0
2005-01-31 14:30:00,28.4,28.45,28.4,28.42,12000.0,26.6393,26.6862,26.6393,26.6581,12000.0
2005-01-31 14:40:00,28.43,28.48,28.43,28.47,9200.0,26.6675,26.7144,26.6675,26.705,9200.0
2005-01-31 14:50:00,28.48,28.52,28.43,28.51,11000.0,26.7144,26.7519,26.6675,26.7425,11000.0
2005-01-31 15:00:00,28.5,28.55,28.5,28.54,5600.0,26.7331,26.78,26.7331,26.7706,5600.0
2005-01-31 15:10:00,28.53,28.55,28.52,28.53,10600.0,26.7613,26.78,26.7519,26.7613,10600.0
2005-01-31 15:20:00,28.53,28.55,28.48,28.55,16200.0,26.7613,26.78,26.7144,26.78,16200.0
2005-01-31 15:30:00,28.55,28.56,28.51,28.55,15800.0,26.78,26.7894,26.7425,26.78,15800.0
2005-01-31 15:40:00,28.56,28.64,28.56,28.63,21400.0,26.7894,26.8644,26.7894,26.8551,21400.0
2005-01-31 15:50:00,28.63,28.64,28.61,28.64,45200.0,26.8551,26.8644,26.8363,26.8644,45200.0
2005-02-01 09:30:00,28.7,28.7,28.58,28.6,10800.0,26.9207,26.9207,26.8082,26.8269,10800.0
2005-02-01 09:40:00,28.61,28.61,28.55,28.56,6400.0,26.8363,26.8363,26.78,26.7894,6400.0
2005-02-01 09:50:00,28.55,28.55,28.43,28.43,3200.0,26.78,26.78,26.6675,26.6675,3200.0
2005-02-01 10:00:00,28.43,28.52,28.4,28.48,11600.0,26.6675,26.7519,26.6393,26.7144,11600.0
2005-02-01 10:10:00,28.45,28.48,28.45,28.47,6400.0,26.6862,26.7144,26.6862,26.705,6400.0
2005-02-01 10:20:00,28.45,28.45,28.36,28.38,15400.0,26.6862,26.6862,26.6018,26.6206,15400.0
2005-02-01 10:30:00,28.38,28.44,28.38,28.43,11000.0,26.6206,26.6768,26.6206,26.6675,11000.0
2005-02-01 10:40:00,28.43,28.47,28.36,28.46,9800.0,26.6675,26.705,26.6018,26.6956,9800.0
2005-02-01 10:50:00,28.46,28.46,28.43,28.46,8000.0,26.6956,26.6956,26.6675,26.6956,8000.0
2005-02-01 11:00:00,28.45,28.45,28.43,28.44,4200.0,26.6862,26.6862,26.6675,26.6768,4200.0
2005-02-01 11:10:00,28.44,28.44,28.43,28.43,1600.0,26.6768,26.6768,26.6675,26.6675,1600.0
2005-02-01 11:20:00,28.42,28.42,28.4,28.41,3800.0,26.6581,26.6581,26.6393,26.6487,3800.0
2005-02-01 11:30:00,28.4,28.47,28.4,28.47,5800.0,26.6393,26.705,26.6393,26.705,5800.0
2005-02-01 11:40:00,28.47,28.54,28.47,28.52,7600.0,26.705,26.7706,26.705,26.7519,7600.0
2005-02-01 11:50:00,28.52,28.55,28.48,28.55,8400.0,26.7519,26.78,26.7144,26.78,8400.0
2005-02-01 12:00:00,28.55,28.55,28.53,28.53,2400.0,26.78,26.78,26.7613,26.7613,2400.0
2005-02-01 12:10:00,28.54,28.54,28.5,28.53,9200.0,26.7706,26.7706,26.7331,26.7613,9200.0
2005-02-01 12:20:00,28.52,28.53,28.48,28.5,4400.0,26.7519,26.7613,26.7144,26.7331,4400.0
2005-02-01 12:30:00,28.5,28.52,28.5,28.5,9000.0,26.7331,26.7519,26.7331,26.7331,9000.0
2005-02-01 12:40:00,28.5,28.54,28.5,28.54,11400.0,26.7331,26.7706,26.7331,26.7706,11400.0
2005-02-01 12:50:00,28.52,28.56,28.52,28.54,13200.0,26.7519,26.7894,26.7519,26.7706,13200.0
2005-02-01 13:00:00,28.57,28.57,28.5,28.53,2800.0,26.7988,26.7988,26.7331,26.7613,2800.0
2005-02-01 13:10:00,28.52,28.52,28.5,28.5,1800.0,26.7519,26.7519,26.7331,26.7331,1800.0
2005-02-01 13:20:00,28.5,28.5,28.47,28.47,8200.0,26.7331,26.7331,26.705,26.705,8200.0
2005-02-01 13:30:00,28.45,28.45,28.43,28.43,6400.0,26.6862,26.6862,26.6675,26.6675,6400.0
2005-02-01 13:40:00,28.43,28.47,28.43,28.47,10800.0,26.6675,26.705,26.6675,26.705,10800.0
2005-02-01 13:50:00,28.47,28.48,28.47,28.48,3200.0,26.705,26.7144,26.705,26.7144,3200.0
2005-02-01 14:00:00,28.48,28.52,28.48,28.52,4000.0,26.7144,26.7519,26.7144,26.7519,4000.0
2005-02-01 14:10:00,28.5,28.5,28.46,28.46,7400.0,26.7331,26.7331,26.6956,26.6956,7400.0
2005-02-01 14:20:00,28.46,28.46,28.43,28.43,1800.0,26.6956,26.6956,26.6675,26.6675,1800.0
2005-02-01 14:30:00,28.43,28.43,28.43,28.43,4000.0,26.6675,26.6675,26.6675,26.6675,4000.0
2005-02-01 14:40:00,28.43,28.46,28.43,28.46,3400.0,26.6675,26.6956,26.6675,26.6956,3400.0
2005-02-01 14:50:00,28.45,28.45,28.38,28.38,14400.0,26.6862,26.6862,26.6206,26.6206,14400.0
2005-02-01 15:00:00,28.38,28.45,28.38,28.45,6800.0,26.6206,26.6862,26.6206,26.6862,6800.0
2005-02-01 15:10:00,28.46,28.46,28.42,28.42,11400.0,26.6956,26.6956,26.6581,26.6581,11400.0
2005-02-01 15:20:00,28.4,28.4,28.36,28.38,6400.0,26.6393,26.6393,26.6018,26.6206,6400.0
2005-02-01 15:30:00,28.39,28.41,28.37,28.41,7600.0,26.6299,26.6487,26.6112,26.6487,7600.0
2005-02-01 15:40:00,28.42,28.42,28.38,28.38,7200.0,26.6581,26.6581,26.6206,26.6206,7200.0
2005-02-01 15:50:00,28.4,28.43,28.4,28.43,9400.0,26.6393,26.6675,26.6393,26.6675,9400.0
2005-02-02 09:30:00,28.31,28.37,28.31,28.36,13200.0,26.5549,26.6112,26.5549,26.6018,13200.0
2005-02-02 09:40:00,28.38,28.43,28.38,28.42,5000.0,26.6206,26.6675,26.6206,26.6581,5000.0
2005-02-02 09:50:00,28.43,28.45,28.39,28.4,16600.0,26.6675,26.6862,26.6299,26.6393,16600.0
2005-02-02 10:00:00,28.36,28.39,28.35,28.35,8600.0,26.6018,26.6299,26.5924,26.5924,8600.0
2005-02-02 10:10:00,28.36,28.42,28.36,28.42,1600.0,26.6018,26.6581,26.6018,26.6581,1600.0
2005-02-02 10:20:00,28.43,28.43,28.43,28.43,1000.0,26.6675,26.6675,26.6675,26.6675,1000.0
2005-02-02 10:30:00,28.43,28.43,28.35,28.36,11400.0,26.6675,26.6675,26.5924,26.6018,11400.0
2005-02-02 10:40:00,28.39,28.39,28.31,28.36,8800.0,26.6299,26.6299,26.5549,26.6018,8800.0
2005-02-02 10:50:00,28.38,28.42,28.38,28.42,1200.0,26.6206,26.6581,26.6206,26.6581,1200.0
2005-02-02 11:00:00,28.42,28.43,28.4,28.42,12800.0,26.6581,26.6675,26.6393,26.6581,12800.0
2005-02-02 11:10:00,28.42,28.43,28.42,28.43,3000.0,26.6581,26.6675,26.6581,26.6675,3000.0
2005-02-02 11:20:00,28.43,28.46,28.43,28.46,4200.0,26.6675,26.6956,26.6675,26.6956,4200.0
2005-02-02 11:30:00,28.47,28.5,28.46,28.5,7000.0,26.705,26.7331,26.6956,26.7331,7000.0
2005-02-02 11:40:00,28.5,28.5,28.5,28.5,1000.0,26.7331,26.7331,26.7331,26.7331,1000.0
2005-02-02 11:50:00,28.5,28.53,28.49,28.53,6400.0,26.7331,26.7613,26.7237,26.7613,6400.0
2005-02-02 12:00:00,28.54,28.55,28.53,28.53,3600.0,26.7706,26.78,26.7613,26.7613,3600.0
2005-02-02 12:10:00,28.53,28.54,28.53,28.54,2400.0,26.7613,26.7706,26.7613,26.7706,2400.0
2005-02-02 12:20:00,28.53,28.54,28.49,28.49,5600.0,26.7613,26.7706,26.7237,26.7237,5600.0
2005-02-02 12:30:00,28.46,28.46,28.46,28.46,600.0,26.6956,26.6956,26.6956,26.6956,600.0
2005-02-02 12:40:00,28.47,28.48,28.47,28.48,2800.0,26.705,26.7144,26.705,26.7144,2800.0
2005-02-02 12:50:00,28.48,28.49,28.43,28.43,10200.0,26.7144,26.7237,26.6675,26.6675,10200.0
2005-02-02 13:00:00,28.4,28.43,28.4,28.43,3200.0,26.6393,26.6675,26.6393,26.6675,3200.0
2005-02-02 13:10:00,28.43,28.48,28.42,28.44,8600.0,26.6675,26.7144,26.6581,26.6768,8600.0
2005-02-02 13:20:00,28.46,28.47,28.45,28.46,2200.0,26.6956,26.705,26.6862,26.6956,2200.0
2005-02-02 13:30:00,28.46,28.49,28.46,28.49,3800.0,26.6956,26.7237,26.6956,26.7237,3800.0
2005-02-02 13:40:00,28.49,28.49,28.49,28.49,400.0,26.7237,26.7237,26.7237,26.7237,400.0
2005-02-02 13:50:00,28.5,28.53,28.5,28.53,5400.0,26.7331,26.7613,26.7331,26.7613,5400.0
2005-02-02 14:00:00,28.53,28.53,28.45,28.45,7200.0,26.7613,26.7613,26.6862,26.6862,7200.0
2005-02-02 14:10:00,28.47,28.47,28.42,28.42,1200.0,26.705,26.705,26.6581,26.6581,1200.0
2005-02-02 14:20:00,28.42,28.5,28.41,28.49,9000.0,26.6581,26.7331,26.6487,26.7237,9000.0
2005-02-02 14:30:00,28.5,28.52,28.42,28.43,20400.0,26.7331,26.7519,26.6581,26.6675,20400.0
2005-02-02 14:40:00,28.41,28.42,28.35,28.41,13400.0,26.6487,26.6581,26.5924,26.6487,13400.0
2005-02-02 14:50:00,28.39,28.49,28.39,28.49,5600.0,26.6299,26.7237,26.6299,26.7237,5600.0
2005-02-02 15:00:00,28.49,28.52,28.48,28.48,14600.0,26.7237,26.7519,26.7144,26.7144,14600.0
2005-02-02 15:10:00,28.48,28.48,28.42,28.43,9000.0,26.7144,26.7144,26.6581,26.6675,9000.0
2005-02-02 15:20:00,28.43,28.48,28.43,28.48,10200.0,26.6675,26.7144,26.6675,26.7144,10200.0
2005-02-02 15:30:00,28.48,28.53,28.48,28.52,12800.0,26.7144,26.7613,26.7144,26.7519,12800.0
2005-02-02 15:40:00,28.52,28.56,28.51,28.53,6400.0,26.7519,26.7894,26.7425,26.7613,6400.0
2005-02-02 15:50:00,28.52,28.61,28.52,28.57,29400.0,26.7519,26.8363,26.7519,26.7988,29400.0
2005-02-03 09:30:00,28.55,28.7,28.55,28.7,5800.0,26.78,26.9207,26.78,26.9207,5800.0
2005-02-03 09:40:00,28.73,28.75,28.65,28.75,9000.0,26.9489,26.9676,26.8738,26.9676,9000.0
2005-02-03 09:50:00,28.78,28.93,28.78,28.92,18800.0,26.9958,27.1365,26.9958,27.1271,18800.0
2005-02-03 10:00:00,28.89,28.89,28.84,28.84,2800.0,27.0989,27.0989,27.052,27.052,2800.0
2005-02-03 10:10:00,28.8,28.85,28.75,28.85,17200.0,27.0145,27.0614,26.9676,27.0614,17200.0
2005-02-03 10:20:00,28.81,28.81,28.71,28.71,24600.0,27.0239,27.0239,26.9301,26.9301,24600.0
2005-02-03 10:30:00,28.66,28.66,28.64,28.65,3000.0,26.8832,26.8832,26.8644,26.8738,3000.0
2005-02-03 10:40:00,28.64,28.73,28.64,28.72,4800.0,26.8644,26.9489,26.8644,26.9395,4800.0
2005-02-03 10:50:00,28.72,28.75,28.7,28.72,5000.0,26.9395,26.9676,26.9207,26.9395,5000.0
2005-02-03 11:00:00,28.71,28.73,28.68,28.71,5800.0,26.9301,26.9489,26.902,26.9301,5800.0
2005-02-03 11:10:00,28.71,28.78,28.68,28.75,11400.0,26.9301,26.9958,26.902,26.9676,11400.0
2005-02-03 11:20:00,28.74,28.78,28.74,28.78,4000.0,26.9582,26.9958,26.9582,26.9958,4000.0
2005-02-03 11:30:00,28.78,28.8,28.75,28.75,1800.0,26.9958,27.0145,26.9676,26.9676,1800.0
2005-02-03 11:40:00,28.77,28.81,28.77,28.78,2000.0,26.9864,27.0239,26.9864,26.9958,2000.0
2005-02-03 11:50:00,28.75,28.75,28.71,28.71,1000.0,26.9676,26.9676,26.9301,26.9301,1000.0
2005-02-03 12:00:00,28.72,28.74,28.72,28.72,5600.0,26.9395,26.9582,26.9395,26.9395,5600.0
2005-02-03 12:10:00,28.74,28.76,28.72,28.76,2600.0,26.9582,26.977,26.9395,26.977,2600.0
2005-02-03 12:20:00,28.76,28.79,28.75,28.77,20400.0,26.977,27.0051,26.9676,26.9864,20400.0
2005-02-03 12:30:00,28.77,28.88,28.76,28.86,12200.0,26.9864,27.0896,26.977,27.0708,12200.0
2005-02-03 12:40:00,28.86,28.89,28.82,28.86,5600.0,27.0708,27.0989,27.0333,27.0708,5600.0
2005-02-03 12:50:00,28.86,28.9,28.84,28.9,13400.0,27.0708,27.1083,27.052,27.1083,13400.0
2005-02-03 13:00:00,28.89,29.0,28.89,29.0,9000.0,27.0989,27.2021,27.0989,27.2021,9000.0
2005-02-03 13:10:00,29.0,29.0,28.95,28.95,25200.0,27.2021,27.2021,27.1552,27.1552,25200.0
2005-02-03 13:20:00,28.93,28.99,28.93,28.99,2600.0,27.1365,27.1927,27.1365,27.1927,2600.0
2005-02-03 13:30:00,28.99,29.0,28.99,29.0,2600.0,27.1927,27.2021,27.1927,27.2021,2600.0
2005-02-03 13:40:00,29.0,29.02,28.98,28.98,5000.0,27.2021,27.2209,27.1834,27.1834,5000.0
2005-02-03 13:50:00,29.0,29.05,29.0,29.05,11200.0,27.2021,27.249,27.2021,27.249,11200.0
2005-02-03 14:00:00,29.05,29.18,29.05,29.18,9600.0,27.249,27.371,27.249,27.371,9600.0
2005-02-03 14:10:00,29.18,29.27,29.18,29.21,9800.0,27.371,27.4554,27.371,27.3991,9800.0
2005-02-03 14:20:00,29.21,29.21,29.16,29.16,5000.0,27.3991,27.3991,27.3522,27.3522,5000.0
2005-02-03 14:30:00,29.16,29.16,29.1,29.1,5400.0,27.3522,27.3522,27.2959,27.2959,5400.0
2005-02-03 14:40:00,29.1,29.11,29.09,29.11,17600.0,27.2959,27.3053,27.2865,27.3053,17600.0
2005-02-03 14:50:00,29.11,29.15,29.05,29.05,12800.0,27.3053,27.3428,27.249,27.249,12800.0
2005-02-03 15:00:00,29.03,29.03,29.0,29.0,3200.0,27.2303,27.2303,27.2021,27.2021,3200.0
2005-02-03 15:10:00,29.0,29.03,29.0,29.0,6800.0,27.2021,27.2303,27.2021,27.2021,6800.0
2005-02-03 15:20:00,29.0,29.0,28.98,29.0,4800.0,27.2021,27.2021,27.1834,27.2021,4800.0
2005-02-03 15:30:00,29.0,29.14,29.0,29.14,7600.0,27.2021,27.3334,27.2021,27.3334,7600.0
2005-02-03 15:40:00,29.13,29.18,29.11,29.17,14200.0,27.3241,27.371,27.3053,27.3616,14200.0
2005-02-03 15:50:00,29.17,29.2,29.11,29.2,23000.0,27.3616,27.3897,27.3053,27.3897,23000.0
2005-02-04 09:30:00,29.15,29.23,29.11,29.18,6200.0,27.3428,27.4179,27.3053,27.371,6200.0
2005-02-04 09:40:00,29.25,29.28,29.18,29.2,10400.0,27.4366,27.4648,27.371,27.3897,10400.0
2005-02-04 09:50:00,29.2,29.41,29.18,29.41,12600.0,27.3897,27.5867,27.371,27.5867,12600.0
2005-02-04 10:00:00,29.41,29.5,29.36,29.5,11800.0,27.5867,27.6711,27.5398,27.6711,11800.0
2005-02-04 10:10:00,29.5,29.53,29.48,29.53,11200.0,27.6711,27.6993,27.6524,27.6993,11200.0
2005-02-04 10:20:00,29.52,29.53,29.48,29.49,8600.0,27.6899,27.6993,27.6524,27.6617,8600.0
2005-02-04 10:30:00,29.49,29.49,29.47,29.47,6400.0,27.6617,27.6617,27.643,27.643,6400.0
2005-02-04 10:40:00,29.42,29.42,29.36,29.36,12600.0,27.5961,27.5961,27.5398,27.5398,12600.0
2005-02-04 10:50:00,29.36,29.41,29.36,29.41,8400.0,27.5398,27.5867,27.5398,27.5867,8400.0
2005-02-04 11:00:00,29.4,29.43,29.35,29.39,16800.0,27.5773,27.6055,27.5304,27.5679,16800.0
2005-02-04 11:10:00,29.38,29.38,29.37,29.37,4200.0,27.5586,27.5586,27.5492,27.5492,4200.0
2005-02-04 11:20:00,29.36,29.36,29.31,29.31,6000.0,27.5398,27.5398,27.4929,27.4929,6000.0
2005-02-04 11:30:00,29.31,29.35,29.31,29.34,8600.0,27.4929,27.5304,27.4929,27.521,8600.0
2005-02-04 11:40:00,29.34,29.42,29.34,29.42,8600.0,27.521,27.5961,27.521,27.5961,8600.0
2005-02-04 11:50:00,29.42,29.43,29.41,29.42,5800.0,27.5961,27.6055,27.5867,27.5961,5800.0
2005-02-04 12:00:00,29.42,29.52,29.41,29.52,20000.0,27.5961,27.6899,27.5867,27.6899,20000.0
2005-02-04 12:10:00,29.52,29.58,29.52,29.56,19200.0,27.6899,27.7462,27.6899,27.7274,19200.0
2005-02-04 12:20:00,29.55,29.55,29.53,29.53,2200.0,27.718,27.718,27.6993,27.6993,2200.0
2005-02-04 12:30:00,29.53,29.54,29.5,29.5,3800.0,27.6993,27.7086,27.6711,27.6711,3800.0
2005-02-04 12:40:00,29.5,29.52,29.5,29.5,4800.0,27.6711,27.6899,27.6711,27.6711,4800.0
2005-02-04 12:50:00,29.49,29.5,29.49,29.5,5800.0,27.6617,27.6711,27.6617,27.6711,5800.0
2005-02-04 13:00:00,29.48,29.48,29.48,29.48,2800.0,27.6524,27.6524,27.6524,27.6524,2800.0
2005-02-04 13:10:00,29.48,29.48,29.47,29.48,3800.0,27.6524,27.6524,27.643,27.6524,3800.0
2005-02-04 13:20:00,29.48,29.5,29.47,29.48,4000.0,27.6524,27.6711,27.643,27.6524,4000.0
2005-02-04 13:30:00,29.47,29.5,29.47,29.49,5800.0,27.643,27.6711,27.643,27.6617,5800.0
2005-02-04 13:40:00,29.49,29.53,29.49,29.52,9000.0,27.6617,27.6993,27.6617,27.6899,9000.0
2005-02-04 13:50:00,29.51,29.53,29.5,29.51,6200.0,27.6805,27.6993,27.6711,27.6805,6200.0
2005-02-04 14:00:00,29.52,29.52,29.5,29.5,5800.0,27.6899,27.6899,27.6711,27.6711,5800.0
2005-02-04 14:10:00,29.5,29.52,29.5,29.5,4000.0,27.6711,27.6899,27.6711,27.6711,4000.0
2005-02-04 14:20:00,29.5,29.55,29.47,29.53,12400.0,27.6711,27.718,27.643,27.6993,12400.0
2005-02-04 14:30:00,29.51,29.52,29.5,29.52,8800.0,27.6805,27.6899,27.6711,27.6899,8800.0
2005-02-04 14:40:00,29.52,29.61,29.52,29.61,15400.0,27.6899,27.7743,27.6899,27.7743,15400.0
2005-02-04 14:50:00,29.61,29.7,29.61,29.64,38600.0,27.7743,27.8587,27.7743,27.8024,38600.0
2005-02-04 15:00:00,29.64,29.65,29.63,29.64,10800.0,27.8024,27.8118,27.7931,27.8024,10800.0
2005-02-04 15:10:00,29.64,29.69,29.64,29.69,7000.0,27.8024,27.8493,27.8024,27.8493,7000.0
2005-02-04 15:20:00,29.68,29.68,29.66,29.66,9800.0,27.84,27.84,27.8212,27.8212,9800.0
2005-02-04 15:30:00,29.68,29.78,29.68,29.78,19400.0,27.84,27.9338,27.84,27.9338,19400.0
2005-02-04 15:40:00,29.78,29.92,29.78,29.92,32800.0,27.9338,28.0651,27.9338,28.0651,32800.0
2005-02-04 15:50:00,29.92,29.97,29.88,29.9,34600.0,28.0651,28.112,28.0276,28.0463,34600.0
2005-02-07 09:30:00,29.91,30.0,29.91,29.95,16400.0,28.0557,28.1401,28.0557,28.0932,16400.0
2005-02-07 09:40:00,29.93,29.94,29.88,29.88,8000.0,28.0745,28.0838,28.0276,28.0276,8000.0
2005-02-07 09:50:00,29.88,29.93,29.86,29.93,15200.0,28.0276,28.0745,28.0088,28.0745,15200.0
2005-02-07 10:00:00,29.93,29.99,29.93,29.99,5800.0,28.0745,28.1307,28.0745,28.1307,5800.0
2005-02-07 10:10:00,29.99,30.02,29.94,29.95,14400.0,28.1307,28.1589,28.0838,28.0932,14400.0
2005-02-07 10:20:00,29.93,29.94,29.91,29.92,6200.0,28.0745,28.0838,28.0557,28.0651,6200.0
2005-02-07 10:30:00,29.91,29.91,29.87,29.87,9000.0,28.0557,28.0557,28.0182,28.0182,9000.0
2005-02-07 10:40:00,29.87,29.91,29.87,29.9,12400.0,28.0182,28.0557,28.0182,28.0463,12400.0
2005-02-07 10:50:00,29.9,29.95,29.87,29.93,7400.0,28.0463,28.0932,28.0182,28.0745,7400.0
2005-02-07 11:00:00,29.94,29.95,29.94,29.95,5000.0,28.0838,28.0932,28.0838,28.0932,5000.0
2005-02-07 11:10:00,29.95,29.99,29.95,29.99,13800.0,28.0932,28.1307,28.0932,28.1307,13800.0
2005-02-07 11:20:00,29.99,30.03,29.99,30.0,12600.0,28.1307,28.1683,28.1307,28.1401,12600.0
2005-02-07 11:30:00,30.0,30.0,29.99,30.0,2600.0,28.1401,28.1401,28.1307,28.1401,2600.0
2005-02-07 11:40:00,30.0,30.0,29.98,29.98,7600.0,28.1401,28.1401,28.1214,28.1214,7600.0
2005-02-07 11:50:00,29.98,29.98,29.97,29.97,3400.0,28.1214,28.1214,28.112,28.112,3400.0
2005-02-07 12:00:00,29.96,29.96,29.87,29.89,12000.0,28.1026,28.1026,28.0182,28.0369,12000.0
2005-02-07 12:10:00,29.88,29.89,29.88,29.88,3200.0,28.0276,28.0369,28.0276,28.0276,3200.0
2005-02-07 12:20:00,29.86,29.9,29.86,29.9,8800.0,28.0088,28.0463,28.0088,28.0463,8800.0
2005-02-07 12:30:00,29.9,29.92,29.9,29.91,8400.0,28.0463,28.0651,28.0463,28.0557,8400.0
2005-02-07 12:40:00,29.9,29.92,29.9,29.91,5800.0,28.0463,28.0651,28.0463,28.0557,5800.0
2005-02-07 12:50:00,29.91,29.93,29.9,29.93,6400.0,28.0557,28.0745,28.0463,28.0745,6400.0
2005-02-07 13:00:00,29.94,30.05,29.94,30.0,10800.0,28.0838,28.187,28.0838,28.1401,10800.0
2005-02-07 13:10:00,29.99,29.99,29.97,29.97,2400.0,28.1307,28.1307,28.112,28.112,2400.0
2005-02-07 13:20:00,29.95,29.95,29.93,29.94,8600.0,28.0932,28.0932,28.0745,28.0838,8600.0
2005-02-07 13:30:00,29.94,29.94,29.93,29.93,3200.0,28.0838,28.0838,28.0745,28.0745,3200.0
2005-02-07 13:40:00,29.93,29.93,29.92,29.92,5200.0,28.0745,28.0745,28.0651,28.0651,5200.0
2005-02-07 13:50:00,29.92,29.92,29.91,29.91,2800.0,28.0651,28.0651,28.0557,28.0557,2800.0
2005-02-07 14:00:00,29.9,29.93,29.9,29.93,21200.0,28.0463,28.0745,28.0463,28.0745,21200.0
2005-02-07 14:10:00,29.93,29.95,29.93,29.95,9600.0,28.0745,28.0932,28.0745,28.0932,9600.0
2005-02-07 14:20:00,29.96,29.96,29.95,29.96,5000.0,28.1026,28.1026,28.0932,28.1026,5000.0
2005-02-07 14:30:00,29.96,29.98,29.96,29.96,7000.0,28.1026,28.1214,28.1026,28.1026,7000.0
2005-02-07 14:40:00,29.97,29.97,29.96,29.96,6600.0,28.112,28.112,28.1026,28.1026,6600.0
2005-02-07 14:50:00,29.95,29.95,29.92,29.92,5200.0,28.0932,28.0932,28.0651,28.0651,5200.0
2005-02-07 15:00:00,29.91,29.92,29.91,29.92,10800.0,28.0557,28.0651,28.0557,28.0651,10800.0
2005-02-07 15:10:00,29.92,30.0,29.92,30.0,7400.0,28.0651,28.1401,28.0651,28.1401,7400.0
2005-02-07 15:20:00,30.0,30.0,29.93,29.93,18000.0,28.1401,28.1401,28.0745,28.0745,18000.0
2005-02-07 15:30:00,29.92,29.93,29.89,29.91,18200.0,28.0651,28.0745,28.0369,28.0557,18200.0
2005-02-07 15:40:00,29.91,29.93,29.91,29.91,17200.0,28.0557,28.0745,28.0557,28.0557,17200.0
2005-02-07 15:50:00,29.91,29.94,29.91,29.93,33200.0,28.0557,28.0838,28.0557,28.0745,33200.0
2005-02-08 09:30:00,29.8,29.85,29.74,29.85,14800.0,27.9525,27.9994,27.8962,27.9994,14800.0
2005-02-08 09:40:00,29.85,29.85,29.81,29.81,6200.0,27.9994,27.9994,27.9619,27.9619,6200.0
2005-02-08 09:50:00,29.8,29.85,29.77,29.85,12200.0,27.9525,27.9994,27.9244,27.9994,12200.0
2005-02-08 10:00:00,29.85,29.91,29.85,29.9,4200.0,27.9994,28.0557,27.9994,28.0463,4200.0
2005-02-08 10:10:00,29.91,29.95,29.91,29.93,6400.0,28.0557,28.0932,28.0557,28.0745,6400.0
2005-02-08 10:20:00,29.93,29.96,29.93,29.94,2000.0,28.0745,28.1026,28.0745,28.0838,2000.0
2005-02-08 10:30:00,29.95,30.0,29.95,29.95,7400.0,28.0932,28.1401,28.0932,28.0932,7400.0
2005-02-08 10:40:00,29.95,29.95,29.93,29.93,7000.0,28.0932,28.0932,28.0745,28.0745,7000.0
2005-02-08 10:50:00,29.93,29.93,29.91,29.92,11600.0,28.0745,28.0745,28.0557,28.0651,11600.0
2005-02-08 11:00:00,29.91,29.93,29.91,29.93,7600.0,28.0557,28.0745,28.0557,28.0745,7600.0
2005-02-08 11:10:00,29.93,29.93,29.92,29.92,6200.0,28.0745,28.0745,28.0651,28.0651,6200.0
2005-02-08 11:20:00,29.92,29.93,29.91,29.91,3600.0,28.0651,28.0745,28.0557,28.0557,3600.0
2005-02-08 11:30:00,29.91,29.93,29.91,29.93,3600.0,28.0557,28.0745,28.0557,28.0745,3600.0
2005-02-08 11:40:00,29.92,29.92,29.79,29.79,17200.0,28.0651,28.0651,27.9431,27.9431,17200.0
2005-02-08 11:50:00,29.78,29.86,29.77,29.86,16000.0,27.9338,28.0088,27.9244,28.0088,16000.0
2005-02-08 12:00:00,29.86,29.86,29.82,29.86,3400.0,28.0088,28.0088,27.9713,28.0088,3400.0
2005-02-08 12:10:00,29.86,29.88,29.83,29.87,6400.0,28.0088,28.0276,27.9807,28.0182,6400.0
2005-02-08 12:20:00,29.87,29.88,29.85,29.86,6000.0,28.0182,28.0276,27.9994,28.0088,6000.0
2005-02-08 12:30:00,29.83,29.84,29.83,29.83,1200.0,27.9807,27.99,27.9807,27.9807,1200.0
2005-02-08 12:40:00,29.83,29.83,29.82,29.82,1800.0,27.9807,27.9807,27.9713,27.9713,1800.0
2005-02-08 12:50:00,29.83,29.92,29.83,29.9,11400.0,27.9807,28.0651,27.9807,28.0463,11400.0
2005-02-08 13:00:00,29.9,29.91,29.88,29.88,3400.0,28.0463,28.0557,28.0276,28.0276,3400.0
2005-02-08 13:10:00,29.89,29.93,29.87,29.93,7000.0,28.0369,28.0745,28.0182,28.0745,7000.0
2005-02-08 13:20:00,29.92,29.92,29.89,29.9,2200.0,28.0651,28.0651,28.0369,28.0463,2200.0
2005-02-08 13:30:00,29.88,29.9,29.88,29.9,1000.0,28.0276,28.0463,28.0276,28.0463,1000.0
2005-02-08 13:40:00,29.88,29.88,29.81,29.81,4800.0,28.0276,28.0276,27.9619,27.9619,4800.0
2005-02-08 13:50:00,29.81,29.81,29.75,29.75,4000.0,27.9619,27.9619,27.9056,27.9056,4000.0
2005-02-08 14:00:00,29.75,29.75,29.75,29.75,2600.0,27.9056,27.9056,27.9056,27.9056,2600.0
2005-02-08 14:10:00,29.74,29.75,29.74,29.75,3600.0,27.8962,27.9056,27.8962,27.9056,3600.0
2005-02-08 14:20:00,29.75,29.75,29.74,29.74,2000.0,27.9056,27.9056,27.8962,27.8962,2000.0
2005-02-08 14:30:00,29.73,29.73,29.57,29.67,40200.0,27.8869,27.8869,27.7368,27.8306,40200.0
2005-02-08 14:40:00,29.67,29.7,29.63,29.63,24200.0,27.8306,27.8587,27.7931,27.7931,24200.0
2005-02-08 14:50:00,29.64,29.64,29.58,29.63,14000.0,27.8024,27.8024,27.7462,27.7931,14000.0
2005-02-08 15:00:00,29.63,29.88,29.63,29.88,17200.0,27.7931,28.0276,27.7931,28.0276,17200.0
2005-02-08 15:10:00,29.88,29.91,29.78,29.88,25200.0,28.0276,28.0557,27.9338,28.0276,25200.0
2005-02-08 15:20:00,29.86,29.89,29.84,29.86,23600.0,28.0088,28.0369,27.99,28.0088,23600.0
2005-02-08 15:30:00,29.85,29.86,29.84,29.85,12800.0,27.9994,28.0088,27.99,27.9994,12800.0
2005-02-08 15:40:00,29.86,29.95,29.86,29.95,9600.0,28.0088,28.0932,28.0088,28.0932,9600.0
2005-02-08 15:50:00,29.95,29.98,29.92,29.98,27800.0,28.0932,28.1214,28.0651,28.1214,27800.0
2005-02-09 09:30:00,29.9,29.98,29.86,29.92,6600.0,28.0463,28.1214,28.0088,28.0651,6600.0
2005-02-09 09:40:00,29.92,29.93,29.77,29.77,6200.0,28.0651,28.0745,27.9244,27.9244,6200.0
2005-02-09 09:50:00,29.77,29.77,29.75,29.75,1400.0,27.9244,27.9244,27.9056,27.9056,1400.0
2005-02-09 10:00:00,29.7,29.7,29.6,29.61,10800.0,27.8587,27.8587,27.7649,27.7743,10800.0
2005-02-09 10:10:00,29.6,29.6,29.46,29.53,15200.0,27.7649,27.7649,27.6336,27.6993,15200.0
2005-02-09 10:20:00,29.53,29.59,29.43,29.55,14600.0,27.6993,27.7555,27.6055,27.718,14600.0
2005-02-09 10:30:00,29.56,29.56,29.48,29.53,13800.0,27.7274,27.7274,27.6524,27.6993,13800.0
2005-02-09 10:40:00,29.53,29.58,29.52,29.55,8200.0,27.6993,27.7462,27.6899,27.718,8200.0
2005-02-09 10:50:00,29.54,29.61,29.54,29.57,2000.0,27.7086,27.7743,27.7086,27.7368,2000.0
2005-02-09 11:00:00,29.56,29.6,29.56,29.56,3000.0,27.7274,27.7649,27.7274,27.7274,3000.0
2005-02-09 11:10:00,29.56,29.56,29.52,29.53,12400.0,27.7274,27.7274,27.6899,27.6993,12400.0
2005-02-09 11:20:00,29.54,29.54,29.48,29.48,17000.0,27.7086,27.7086,27.6524,27.6524,17000.0
2005-02-09 11:30:00,29.48,29.49,29.39,29.42,7800.0,27.6524,27.6617,27.5679,27.5961,7800.0
2005-02-09 11:40:00,29.4,29.42,29.4,29.4,1200.0,27.5773,27.5961,27.5773,27.5773,1200.0
2005-02-09 11:50:00,29.4,29.4,29.36,29.38,2200.0,27.5773,27.5773,27.5398,27.5586,2200.0
2005-02-09 12:00:00,29.36,29.5,29.36,29.5,59000.0,27.5398,27.6711,27.5398,27.6711,59000.0
2005-02-09 12:10:00,29.5,29.53,29.46,29.48,2400.0,27.6711,27.6993,27.6336,27.6524,2400.0
2005-02-09 12:20:00,29.46,29.5,29.41,29.44,5200.0,27.6336,27.6711,27.5867,27.6148,5200.0
2005-02-09 12:30:00,29.46,29.46,29.42,29.43,1400.0,27.6336,27.6336,27.5961,27.6055,1400.0
2005-02-09 12:40:00,29.43,29.49,29.41,29.46,12000.0,27.6055,27.6617,27.5867,27.6336,12000.0
2005-02-09 12:50:00,29.42,29.47,29.41,29.43,5000.0,27.5961,27.643,27.5867,27.6055,5000.0
2005-02-09 13:00:00,29.43,29.5,29.43,29.43,5200.0,27.6055,27.6711,27.6055,27.6055,5200.0
2005-02-09 13:10:00,29.43,29.45,29.43,29.45,2400.0,27.6055,27.6242,27.6055,27.6242,2400.0
2005-02-09 13:20:00,29.45,29.5,29.45,29.5,800.0,27.6242,27.6711,27.6242,27.6711,800.0
2005-02-09 13:30:00,29.49,29.53,29.47,29.53,45000.0,27.6617,27.6993,27.643,27.6993,45000.0
2005-02-09 13:40:00,29.55,29.57,29.5,29.5,7000.0,27.718,27.7368,27.6711,27.6711,7000.0
2005-02-09 13:50:00,29.49,29.5,29.48,29.48,14200.0,27.6617,27.6711,27.6524,27.6524,14200.0
2005-02-09 14:00:00,29.49,29.52,29.44,29.44,8800.0,27.6617,27.6899,27.6148,27.6148,8800.0
2005-02-09 14:10:00,29.45,29.5,29.45,29.5,6600.0,27.6242,27.6711,27.6242,27.6711,6600.0
2005-02-09 14:20:00,29.49,29.53,29.48,29.52,13600.0,27.6617,27.6993,27.6524,27.6899,13600.0
2005-02-09 14:30:00,29.52,29.54,29.5,29.5,8600.0,27.6899,27.7086,27.6711,27.6711,8600.0
2005-02-09 14:40:00,29.5,29.53,29.5,29.53,3400.0,27.6711,27.6993,27.6711,27.6993,3400.0
2005-02-09 14:50:00,29.52,29.52,29.5,29.5,5800.0,27.6899,27.6899,27.6711,27.6711,5800.0
2005-02-09 15:00:00,29.5,29.5,29.5,29.5,5000.0,27.6711,27.6711,27.6711,27.6711,5000.0
2005-02-09 15:10:00,29.5,29.55,29.5,29.52,14200.0,27.6711,27.718,27.6711,27.6899,14200.0
2005-02-09 15:20:00,29.53,29.55,29.47,29.48,18000.0,27.6993,27.718,27.643,27.6524,18000.0
2005-02-09 15:30:00,29.48,29.5,29.43,29.43,17600.0,27.6524,27.6711,27.6055,27.6055,17600.0
2005-02-09 15:40:00,29.43,29.5,29.43,29.5,21600.0,27.6055,27.6711,27.6055,27.6711,21600.0
2005-02-09 15:50:00,29.5,29.52,29.4,29.5,41600.0,27.6711,27.6899,27.5773,27.6711,41600.0
2005-02-10 09:30:00,29.53,29.6,29.52,29.52,536400.0,27.7182,27.7839,27.7088,27.7088,536400.0
2005-02-10 09:40:00,29.52,29.59,29.49,29.55,9000.0,27.7088,27.7745,27.6806,27.737,9000.0
2005-02-10 09:50:00,29.55,29.55,29.49,29.5,4200.0,27.737,27.737,27.6806,27.69,4200.0
2005-02-10 10:00:00,29.49,29.49,29.42,29.42,4600.0,27.6806,27.6806,27.6149,27.6149,4600.0
2005-02-10 10:10:00,29.41,29.45,29.36,29.45,13800.0,27.6055,27.6431,27.5586,27.6431,13800.0
2005-02-10 10:20:00,29.43,29.43,29.42,29.42,800.0,27.6243,27.6243,27.6149,27.6149,800.0
2005-02-10 10:30:00,29.42,29.43,29.42,29.43,6800.0,27.6149,27.6243,27.6149,27.6243,6800.0
2005-02-10 10:40:00,29.43,29.43,29.43,29.43,2800.0,27.6243,27.6243,27.6243,27.6243,2800.0
2005-02-10 10:50:00,29.43,29.43,29.4,29.43,19600.0,27.6243,27.6243,27.5962,27.6243,19600.0
2005-02-10 11:00:00,29.44,29.47,29.44,29.46,9200.0,27.6337,27.6619,27.6337,27.6525,9200.0
2005-02-10 11:10:00,29.46,29.47,29.36,29.36,11000.0,27.6525,27.6619,27.5586,27.5586,11000.0
2005-02-10 11:20:00,29.37,29.38,29.33,29.34,4200.0,27.568,27.5774,27.5305,27.5398,4200.0
2005-02-10 11:30:00,29.34,29.34,29.34,29.34,0.0,27.5398,27.5398,27.5398,27.5398,0.0
2005-02-10 11:40:00,29.34,29.38,29.34,29.38,7800.0,27.5398,27.5774,27.5398,27.5774,7800.0
2005-02-10 11:50:00,29.38,29.4,29.32,29.38,8600.0,27.5774,27.5962,27.5211,27.5774,8600.0
2005-02-10 12:00:00,29.36,29.36,29.31,29.31,8200.0,27.5586,27.5586,27.5117,27.5117,8200.0
2005-02-10 12:10:00,29.29,29.31,29.29,29.31,33600.0,27.4929,27.5117,27.4929,27.5117,33600.0
2005-02-10 12:20:00,29.31,29.31,29.28,29.3,11200.0,27.5117,27.5117,27.4835,27.5023,11200.0
2005-02-10 12:30:00,29.3,29.3,29.25,29.27,13000.0,27.5023,27.5023,27.4554,27.4741,13000.0
2005-02-10 12:40:00,29.28,29.28,29.25,29.26,13600.0,27.4835,27.4835,27.4554,27.4647,13600.0
2005-02-10 12:50:00,29.26,29.26,29.23,29.24,6200.0,27.4647,27.4647,27.4366,27.446,6200.0
2005-02-10 13:00:00,29.25,29.25,29.2,29.21,5400.0,27.4554,27.4554,27.4084,27.4178,5400.0
2005-02-10 13:10:00,29.2,29.21,29.08,29.09,8400.0,27.4084,27.4178,27.2958,27.3052,8400.0
2005-02-10 13:20:00,29.1,29.2,29.1,29.2,4400.0,27.3146,27.4084,27.3146,27.4084,4400.0
2005-02-10 13:30:00,29.2,29.23,29.2,29.2,7800.0,27.4084,27.4366,27.4084,27.4084,7800.0
2005-02-10 13:40:00,29.22,29.24,29.21,29.21,11400.0,27.4272,27.446,27.4178,27.4178,11400.0
2005-02-10 13:50:00,29.22,29.23,29.2,29.2,1400.0,27.4272,27.4366,27.4084,27.4084,1400.0
2005-02-10 14:00:00,29.18,29.18,29.11,29.12,15400.0,27.3897,27.3897,27.324,27.3333,15400.0
2005-02-10 14:10:00,29.13,29.2,29.13,29.2,3600.0,27.3427,27.4084,27.3427,27.4084,3600.0
2005-02-10 14:20:00,29.2,29.24,29.2,29.24,9800.0,27.4084,27.446,27.4084,27.446,9800.0
2005-02-10 14:30:00,29.25,29.32,29.25,29.3,33000.0,27.4554,27.5211,27.4554,27.5023,33000.0
2005-02-10 14:40:00,29.29,29.29,29.25,29.25,3800.0,27.4929,27.4929,27.4554,27.4554,3800.0
2005-02-10 14:50:00,29.27,29.32,29.27,29.32,8800.0,27.4741,27.5211,27.4741,27.5211,8800.0
2005-02-10 15:00:00,29.32,29.32,29.25,29.27,14600.0,27.5211,27.5211,27.4554,27.4741,14600.0
2005-02-10 15:10:00,29.27,29.27,29.19,29.19,18400.0,27.4741,27.4741,27.399,27.399,18400.0
2005-02-10 15:20:00,29.2,29.3,29.2,29.3,16800.0,27.4084,27.5023,27.4084,27.5023,16800.0
2005-02-10 15:30:00,29.31,29.31,29.24,29.24,10000.0,27.5117,27.5117,27.446,27.446,10000.0
2005-02-10 15:40:00,29.24,29.24,29.15,29.18,23600.0,27.446,27.446,27.3615,27.3897,23600.0
2005-02-10 15:50:00,29.18,29.25,29.16,29.25,64200.0,27.3897,27.4554,27.3709,27.4554,64200.0
2005-02-11 09:30:00,29.24,29.27,29.17,29.17,4600.0,27.446,27.4741,27.3803,27.3803,4600.0
2005-02-11 09:40:00,29.17,29.32,29.17,29.32,20600.0,27.3803,27.5211,27.3803,27.5211,20600.0
2005-02-11 09:50:00,29.35,29.38,29.35,29.38,2400.0,27.5492,27.5774,27.5492,27.5774,2400.0
2005-02-11 10:00:00,29.38,29.38,29.36,29.37,10800.0,27.5774,27.5774,27.5586,27.568,10800.0
2005-02-11 10:10:00,29.37,29.42,29.37,29.42,1600.0,27.568,27.6149,27.568,27.6149,1600.0
2005-02-11 10:20:00,29.43,29.46,29.43,29.46,4000.0,27.6243,27.6525,27.6243,27.6525,4000.0
2005-02-11 10:30:00,29.48,29.54,29.47,29.54,5200.0,27.6712,27.7276,27.6619,27.7276,5200.0
2005-02-11 10:40:00,29.53,29.53,29.52,29.52,1400.0,27.7182,27.7182,27.7088,27.7088,1400.0
2005-02-11 10:50:00,29.5,29.5,29.48,29.48,2800.0,27.69,27.69,27.6712,27.6712,2800.0
2005-02-11 11:00:00,29.5,29.51,29.48,29.5,6800.0,27.69,27.6994,27.6712,27.69,6800.0
2005-02-11 11:10:00,29.5,29.68,29.5,29.66,11600.0,27.69,27.859,27.69,27.8402,11600.0
2005-02-11 11:20:00,29.65,29.66,29.6,29.66,7400.0,27.8308,27.8402,27.7839,27.8402,7400.0
2005-02-11 11:30:00,29.68,29.7,29.67,29.67,3800.0,27.859,27.8778,27.8496,27.8496,3800.0
2005-02-11 11:40:00,29.64,29.64,29.6,29.61,4800.0,27.8214,27.8214,27.7839,27.7933,4800.0
2005-02-11 11:50:00,29.61,29.61,29.57,29.57,4200.0,27.7933,27.7933,27.7557,27.7557,4200.0
2005-02-11 12:00:00,29.56,29.61,29.52,29.58,15400.0,27.7463,27.7933,27.7088,27.7651,15400.0
2005-02-11 12:10:00,29.58,29.58,29.5,29.5,6400.0,27.7651,27.7651,27.69,27.69,6400.0
2005-02-11 12:20:00,29.5,29.56,29.5,29.55,9200.0,27.69,27.7463,27.69,27.737,9200.0
2005-02-11 12:30:00,29.55,29.6,29.55,29.59,8000.0,27.737,27.7839,27.737,27.7745,8000.0
2005-02-11 12:40:00,29.59,29.59,29.54,29.54,4200.0,27.7745,27.7745,27.7276,27.7276,4200.0
2005-02-11 12:50:00,29.55,29.57,29.52,29.55,4600.0,27.737,27.7557,27.7088,27.737,4600.0
2005-02-11 13:00:00,29.54,29.56,29.49,29.54,12200.0,27.7276,27.7463,27.6806,27.7276,12200.0
2005-02-11 13:10:00,29.54,29.54,29.47,29.49,16200.0,27.7276,27.7276,27.6619,27.6806,16200.0
2005-02-11 13:20:00,29.5,29.5,29.49,29.49,15400.0,27.69,27.69,27.6806,27.6806,15400.0
2005-02-11 13:30:00,29.5,29.57,29.5,29.56,12200.0,27.69,27.7557,27.69,27.7463,12200.0
2005-02-11 13:40:00,29.63,29.63,29.57,29.59,12400.0,27.812,27.812,27.7557,27.7745,12400.0
2005-02-11 13:50:00,29.6,29.65,29.6,29.65,2800.0,27.7839,27.8308,27.7839,27.8308,2800.0
2005-02-11 14:00:00,29.65,29.65,29.58,29.58,3600.0,27.8308,27.8308,27.7651,27.7651,3600.0
2005-02-11 14:10:00,29.56,29.57,29.5,29.57,7400.0,27.7463,27.7557,27.69,27.7557,7400.0
2005-02-11 14:20:00,29.56,29.56,29.56,29.56,2800.0,27.7463,27.7463,27.7463,27.7463,2800.0
2005-02-11 14:30:00,29.53,29.53,29.5,29.5,13000.0,27.7182,27.7182,27.69,27.69,13000.0
2005-02-11 14:40:00,29.5,29.56,29.5,29.56,5400.0,27.69,27.7463,27.69,27.7463,5400.0
2005-02-11 14:50:00,29.56,29.57,29.56,29.57,4000.0,27.7463,27.7557,27.7463,27.7557,4000.0
2005-02-11 15:00:00,29.57,29.57,29.55,29.57,5200.0,27.7557,27.7557,27.737,27.7557,5200.0
2005-02-11 15:10:00,29.57,29.57,29.55,29.55,2800.0,27.7557,27.7557,27.737,27.737,2800.0
2005-02-11 15:20:00,29.55,29.62,29.55,29.61,5800.0,27.737,27.8027,27.737,27.7933,5800.0
2005-02-11 15:30:00,29.61,29.64,29.58,29.59,13200.0,27.7933,27.8214,27.7651,27.7745,13200.0
2005-02-11 15:40:00,29.59,29.6,29.56,29.59,7800.0,27.7745,27.7839,27.7463,27.7745,7800.0
2005-02-11 15:50:00,29.59,29.68,29.59,29.61,21200.0,27.7745,27.859,27.7745,27.7933,21200.0
2005-02-14 09:30:00,29.61,29.68,29.6,29.6,3400.0,27.7933,27.859,27.7839,27.7839,3400.0
2005-02-14 09:40:00,29.58,29.63,29.53,29.63,5400.0,27.7651,27.812,27.7182,27.812,5400.0
2005-02-14 09:50:00,29.63,29.67,29.63,29.67,3200.0,27.812,27.8496,27.812,27.8496,3200.0
2005-02-14 10:00:00,29.66,29.69,29.66,29.69,13800.0,27.8402,27.8684,27.8402,27.8684,13800.0
2005-02-14 10:10:00,29.69,29.72,29.68,29.72,23600.0,27.8684,27.8965,27.859,27.8965,23600.0
2005-02-14 10:20:00,29.71,29.88,29.71,29.87,22200.0,27.8871,28.0467,27.8871,28.0373,22200.0
2005-02-14 10:30:00,29.86,29.86,29.79,29.79,2800.0,28.0279,28.0279,27.9622,27.9622,2800.0
2005-02-14 10:40:00,29.77,29.77,29.68,29.69,3000.0,27.9435,27.9435,27.859,27.8684,3000.0
2005-02-14 10:50:00,29.68,29.7,29.58,29.58,8800.0,27.859,27.8778,27.7651,27.7651,8800.0
2005-02-14 11:00:00,29.58,29.61,29.57,29.61,4200.0,27.7651,27.7933,27.7557,27.7933,4200.0
2005-02-14 11:10:00,29.64,29.7,29.64,29.7,7600.0,27.8214,27.8778,27.8214,27.8778,7600.0
2005-02-14 11:20:00,29.7,29.75,29.65,29.75,5000.0,27.8778,27.9247,27.8308,27.9247,5000.0
2005-02-14 11:30:00,29.74,29.83,29.73,29.77,13800.0,27.9153,27.9998,27.9059,27.9435,13800.0
2005-02-14 11:40:00,29.74,29.78,29.74,29.78,3200.0,27.9153,27.9528,27.9153,27.9528,3200.0
2005-02-14 11:50:00,29.8,29.81,29.76,29.78,19000.0,27.9716,27.981,27.9341,27.9528,19000.0
2005-02-14 12:00:00,29.77,29.77,29.76,29.76,1600.0,27.9435,27.9435,27.9341,27.9341,1600.0
2005-02-14 12:10:00,29.77,29.77,29.77,29.77,3000.0,27.9435,27.9435,27.9435,27.9435,3000.0
2005-02-14 12:20:00,29.77,29.81,29.77,29.81,3000.0,27.9435,27.981,27.9435,27.981,3000.0
2005-02-14 12:30:00,29.82,29.83,29.78,29.78,3200.0,27.9904,27.9998,27.9528,27.9528,3200.0
2005-02-14 12:40:00,29.78,29.78,29.65,29.65,7400.0,27.9528,27.9528,27.8308,27.8308,7400.0
2005-02-14 12:50:00,29.66,29.7,29.65,29.67,11400.0,27.8402,27.8778,27.8308,27.8496,11400.0
2005-02-14 13:00:00,29.67,29.67,29.65,29.65,3200.0,27.8496,27.8496,27.8308,27.8308,3200.0
2005-02-14 13:10:00,29.65,29.67,29.65,29.67,6000.0,27.8308,27.8496,27.8308,27.8496,6000.0
2005-02-14 13:20:00,29.67,29.67,29.67,29.67,4400.0,27.8496,27.8496,27.8496,27.8496,4400.0
2005-02-14 13:30:00,29.67,29.67,29.63,29.64,5000.0,27.8496,27.8496,27.812,27.8214,5000.0
2005-02-14 13:40:00,29.65,29.66,29.65,29.66,2200.0,27.8308,27.8402,27.8308,27.8402,2200.0
2005-02-14 13:50:00,29.67,29.7,29.66,29.66,5000.0,27.8496,27.8778,27.8402,27.8402,5000.0
2005-02-14 14:00:00,29.66,29.68,29.64,29.67,12200.0,27.8402,27.859,27.8214,27.8496,12200.0
2005-02-14 14:10:00,29.67,29.7,29.67,29.68,4800.0,27.8496,27.8778,27.8496,27.859,4800.0
2005-02-14 14:20:00,29.68,29.7,29.68,29.68,3200.0,27.859,27.8778,27.859,27.859,3200.0
2005-02-14 14:30:00,29.67,29.67,29.64,29.64,6200.0,27.8496,27.8496,27.8214,27.8214,6200.0
2005-02-14 14:40:00,29.64,29.64,29.61,29.63,4600.0,27.8214,27.8214,27.7933,27.812,4600.0
2005-02-14 14:50:00,29.64,29.67,29.63,29.66,12600.0,27.8214,27.8496,27.812,27.8402,12600.0
2005-02-14 15:00:00,29.66,29.75,29.66,29.75,18000.0,27.8402,27.9247,27.8402,27.9247,18000.0
2005-02-14 15:10:00,29.75,29.75,29.74,29.75,9400.0,27.9247,27.9247,27.9153,27.9247,9400.0
2005-02-14 15:20:00,29.75,29.75,29.73,29.75,20600.0,27.9247,27.9247,27.9059,27.9247,20600.0
2005-02-14 15:30:00,29.75,29.75,29.72,29.72,9000.0,27.9247,27.9247,27.8965,27.8965,9000.0
2005-02-14 15:40:00,29.72,29.77,29.72,29.75,13000.0,27.8965,27.9435,27.8965,27.9247,13000.0
2005-02-14 15:50:00,29.75,29.77,29.73,29.76,20800.0,27.9247,27.9435,27.9059,27.9341,20800.0
2005-02-15 09:30:00,29.65,29.7,29.64,29.64,14200.0,27.8308,27.8778,27.8214,27.8214,14200.0
2005-02-15 09:40:00,29.68,29.7,29.63,29.68,5400.0,27.859,27.8778,27.812,27.859,5400.0
2005-02-15 09:50:00,29.69,29.69,29.69,29.69,1200.0,27.8684,27.8684,27.8684,27.8684,1200.0
2005-02-15 10:00:00,29.7,29.75,29.68,29.7,6200.0,27.8778,27.9247,27.859,27.8778,6200.0
2005-02-15 10:10:00,29.68,29.7,29.64,29.7,7000.0,27.859,27.8778,27.8214,27.8778,7000.0
2005-02-15 10:20:00,29.68,29.73,29.68,29.68,3200.0,27.859,27.9059,27.859,27.859,3200.0
2005-02-15 10:30:00,29.69,29.69,29.57,29.61,14600.0,27.8684,27.8684,27.7557,27.7933,14600.0
2005-02-15 10:40:00,29.61,29.61,29.56,29.56,4400.0,27.7933,27.7933,27.7463,27.7463,4400.0
2005-02-15 10:50:00,29.56,29.61,29.56,29.61,2800.0,27.7463,27.7933,27.7463,27.7933,2800.0
2005-02-15 11:00:00,29.58,29.72,29.58,29.7,7000.0,27.7651,27.8965,27.7651,27.8778,7000.0
2005-02-15 11:10:00,29.7,29.75,29.68,29.69,4200.0,27.8778,27.9247,27.859,27.8684,4200.0
2005-02-15 11:20:00,29.7,29.71,29.7,29.71,600.0,27.8778,27.8871,27.8778,27.8871,600.0
2005-02-15 11:30:00,29.71,29.71,29.7,29.71,1200.0,27.8871,27.8871,27.8778,27.8871,1200.0
2005-02-15 11:40:00,29.71,29.71,29.68,29.69,2200.0,27.8871,27.8871,27.859,27.8684,2200.0
2005-02-15 11:50:00,29.69,29.69,29.68,29.69,1000.0,27.8684,27.8684,27.859,27.8684,1000.0
2005-02-15 12:00:00,29.69,29.73,29.69,29.73,2800.0,27.8684,27.9059,27.8684,27.9059,2800.0
2005-02-15 12:10:00,29.73,29.74,29.72,29.74,3200.0,27.9059,27.9153,27.8965,27.9153,3200.0
2005-02-15 12:20:00,29.74,29.74,29.73,29.73,4600.0,27.9153,27.9153,27.9059,27.9059,4600.0
2005-02-15 12:30:00,29.72,29.74,29.69,29.69,1400.0,27.8965,27.9153,27.8684,27.8684,1400.0
2005-02-15 12:40:00,29.7,29.7,29.63,29.63,5400.0,27.8778,27.8778,27.812,27.812,5400.0
2005-02-15 12:50:00,29.6,29.62,29.59,29.62,4000.0,27.7839,27.8027,27.7745,27.8027,4000.0
2005-02-15 13:00:00,29.61,29.62,29.59,29.59,4200.0,27.7933,27.8027,27.7745,27.7745,4200.0
2005-02-15 13:10:00,29.58,29.59,29.57,29.59,3600.0,27.7651,27.7745,27.7557,27.7745,3600.0
2005-02-15 13:20:00,29.57,29.57,29.46,29.48,11000.0,27.7557,27.7557,27.6525,27.6712,11000.0
2005-02-15 13:30:00,29.46,29.5,29.43,29.5,5600.0,27.6525,27.69,27.6243,27.69,5600.0
2005-02-15 13:40:00,29.5,29.5,29.5,29.5,400.0,27.69,27.69,27.69,27.69,400.0
2005-02-15 13:50:00,29.5,29.5,29.5,29.5,5000.0,27.69,27.69,27.69,27.69,5000.0
2005-02-15 14:00:00,29.5,29.5,29.5,29.5,1800.0,27.69,27.69,27.69,27.69,1800.0
2005-02-15 14:10:00,29.5,29.5,29.48,29.48,4400.0,27.69,27.69,27.6712,27.6712,4400.0
2005-02-15 14:20:00,29.48,29.52,29.47,29.52,6200.0,27.6712,27.7088,27.6619,27.7088,6200.0
2005-02-15 14:30:00,29.54,29.55,29.54,29.54,6800.0,27.7276,27.737,27.7276,27.7276,6800.0
2005-02-15 14:40:00,29.54,29.54,29.5,29.5,5400.0,27.7276,27.7276,27.69,27.69,5400.0
2005-02-15 14:50:00,29.5,29.5,29.47,29.48,6000.0,27.69,27.69,27.6619,27.6712,6000.0
2005-02-15 15:00:00,29.48,29.58,29.46,29.58,18000.0,27.6712,27.7651,27.6525,27.7651,18000.0
2005-02-15 15:10:00,29.56,29.58,29.52,29.57,9000.0,27.7463,27.7651,27.7088,27.7557,9000.0
2005-02-15 15:20:00,29.56,29.56,29.51,29.51,7600.0,27.7463,27.7463,27.6994,27.6994,7600.0
2005-02-15 15:30:00,29.52,29.6,29.51,29.55,12000.0,27.7088,27.7839,27.6994,27.737,12000.0
2005-02-15 15:40:00,29.55,29.56,29.5,29.54,5400.0,27.737,27.7463,27.69,27.7276,5400.0
2005-02-15 15:50:00,29.56,29.58,29.56,29.58,13200.0,27.7463,27.7651,27.7463,27.7651,13200.0
2005-02-16 09:30:00,29.57,29.6,29.44,29.44,4200.0,27.7557,27.7839,27.6337,27.6337,4200.0
2005-02-16 09:40:00,29.45,29.45,29.32,29.32,5000.0,27.6431,27.6431,27.5211,27.5211,5000.0
2005-02-16 09:50:00,29.32,29.33,29.25,29.26,26000.0,27.5211,27.5305,27.4554,27.4647,26000.0
2005-02-16 10:00:00,29.26,29.28,29.22,29.24,7400.0,27.4647,27.4835,27.4272,27.446,7400.0
2005-02-16 10:10:00,29.23,29.29,29.22,29.29,12400.0,27.4366,27.4929,27.4272,27.4929,12400.0
2005-02-16 10:20:00,29.29,29.29,29.24,29.24,4600.0,27.4929,27.4929,27.446,27.446,4600.0
2005-02-16 10:30:00,29.24,29.25,29.2,29.2,5000.0,27.446,27.4554,27.4084,27.4084,5000.0
2005-02-16 10:40:00,29.2,29.2,29.2,29.2,600.0,27.4084,27.4084,27.4084,27.4084,600.0
2005-02-16 10:50:00,29.19,29.19,29.16,29.16,2800.0,27.399,27.399,27.3709,27.3709,2800.0
2005-02-16 11:00:00,29.16,29.16,29.09,29.15,12200.0,27.3709,27.3709,27.3052,27.3615,12200.0
2005-02-16 11:10:00,29.15,29.15,29.1,29.11,11800.0,27.3615,27.3615,27.3146,27.324,11800.0
2005-02-16 11:20:00,29.1,29.1,28.81,28.81,35000.0,27.3146,27.3146,27.0424,27.0424,35000.0
2005-02-16 11:30:00,28.81,28.82,28.79,28.79,22600.0,27.0424,27.0517,27.0236,27.0236,22600.0
2005-02-16 11:40:00,28.77,28.98,28.77,28.98,26600.0,27.0048,27.2019,27.0048,27.2019,26600.0
2005-02-16 11:50:00,28.98,28.98,28.91,28.91,20600.0,27.2019,27.2019,27.1362,27.1362,20600.0
2005-02-16 12:00:00,28.89,28.89,28.82,28.85,16200.0,27.1174,27.1174,27.0517,27.0799,16200.0
2005-02-16 12:10:00,28.89,28.97,28.86,28.92,10200.0,27.1174,27.1925,27.0893,27.1456,10200.0
2005-02-16 12:20:00,28.92,28.95,28.92,28.93,9200.0,27.1456,27.1738,27.1456,27.155,9200.0
2005-02-16 12:30:00,28.93,28.99,28.93,28.96,7600.0,27.155,27.2113,27.155,27.1832,7600.0
2005-02-16 12:40:00,28.96,29.0,28.95,29.0,9000.0,27.1832,27.2207,27.1738,27.2207,9000.0
2005-02-16 12:50:00,29.0,29.0,28.99,28.99,9200.0,27.2207,27.2207,27.2113,27.2113,9200.0
2005-02-16 13:00:00,28.98,29.0,28.98,28.98,4400.0,27.2019,27.2207,27.2019,27.2019,4400.0
2005-02-16 13:10:00,28.98,29.0,28.93,28.95,10600.0,27.2019,27.2207,27.155,27.1738,10600.0
2005-02-16 13:20:00,28.95,28.96,28.8,28.8,13600.0,27.1738,27.1832,27.033,27.033,13600.0
2005-02-16 13:30:00,28.84,28.84,28.8,28.82,3400.0,27.0705,27.0705,27.033,27.0517,3400.0
2005-02-16 13:40:00,28.83,28.86,28.83,28.86,5400.0,27.0611,27.0893,27.0611,27.0893,5400.0
2005-02-16 13:50:00,28.87,28.88,28.85,28.87,6200.0,27.0987,27.1081,27.0799,27.0987,6200.0
2005-02-16 14:00:00,28.88,28.89,28.8,28.89,8400.0,27.1081,27.1174,27.033,27.1174,8400.0
2005-02-16 14:10:00,28.89,28.89,28.84,28.86,8200.0,27.1174,27.1174,27.0705,27.0893,8200.0
2005-02-16 14:20:00,28.85,28.88,28.85,28.86,10600.0,27.0799,27.1081,27.0799,27.0893,10600.0
2005-02-16 14:30:00,28.85,28.9,28.85,28.89,58400.0,27.0799,27.1268,27.0799,27.1174,58400.0
2005-02-16 14:40:00,28.89,28.91,28.88,28.89,8800.0,27.1174,27.1362,27.1081,27.1174,8800.0
2005-02-16 14:50:00,28.89,28.93,28.86,28.92,25600.0,27.1174,27.155,27.0893,27.1456,25600.0
2005-02-16 15:00:00,28.93,29.0,28.93,29.0,44800.0,27.155,27.2207,27.155,27.2207,44800.0
2005-02-16 15:10:00,29.0,29.0,28.98,29.0,16800.0,27.2207,27.2207,27.2019,27.2207,16800.0
2005-02-16 15:20:00,29.0,29.03,28.99,28.99,16400.0,27.2207,27.2489,27.2113,27.2113,16400.0
2005-02-16 15:30:00,28.99,29.0,28.97,28.97,14200.0,27.2113,27.2207,27.1925,27.1925,14200.0
2005-02-16 15:40:00,28.97,28.97,28.88,28.92,80600.0,27.1925,27.1925,27.1081,27.1456,80600.0
2005-02-16 15:50:00,28.94,28.94,28.86,28.93,46200.0,27.1644,27.1644,27.0893,27.155,46200.0
2005-02-17 09:30:00,29.06,29.1,29.06,29.1,14400.0,27.277,27.3146,27.277,27.3146,14400.0
2005-02-17 09:40:00,29.1,29.13,29.08,29.1,6400.0,27.3146,27.3427,27.2958,27.3146,6400.0
2005-02-17 09:50:00,29.1,29.14,29.08,29.13,11200.0,27.3146,27.3521,27.2958,27.3427,11200.0
2005-02-17 10:00:00,29.12,29.12,29.02,29.03,7800.0,27.3333,27.3333,27.2395,27.2489,7800.0
2005-02-17 10:10:00,29.03,29.05,29.0,29.05,29600.0,27.2489,27.2676,27.2207,27.2676,29600.0
2005-02-17 10:20:00,29.02,29.03,28.99,28.99,5200.0,27.2395,27.2489,27.2113,27.2113,5200.0
2005-02-17 10:30:00,28.98,29.02,28.96,28.97,27200.0,27.2019,27.2395,27.1832,27.1925,27200.0
2005-02-17 10:40:00,28.95,28.95,28.83,28.83,6600.0,27.1738,27.1738,27.0611,27.0611,6600.0
2005-02-17 10:50:00,28.85,28.85,28.83,28.83,2400.0,27.0799,27.0799,27.0611,27.0611,2400.0
2005-02-17 11:00:00,28.84,28.88,28.83,28.84,9600.0,27.0705,27.1081,27.0611,27.0705,9600.0
2005-02-17 11:10:00,28.85,28.86,28.85,28.85,3600.0,27.0799,27.0893,27.0799,27.0799,3600.0
2005-02-17 11:20:00,28.86,28.99,28.86,28.99,10400.0,27.0893,27.2113,27.0893,27.2113,10400.0
2005-02-17 11:30:00,29.0,29.03,28.99,29.02,11800.0,27.2207,27.2489,27.2113,27.2395,11800.0
2005-02-17 11:40:00,29.02,29.05,29.0,29.0,7600.0,27.2395,27.2676,27.2207,27.2207,7600.0
2005-02-17 11:50:00,29.0,29.05,29.0,29.02,3600.0,27.2207,27.2676,27.2207,27.2395,3600.0
2005-02-17 12:00:00,29.0,29.04,28.99,29.0,10000.0,27.2207,27.2582,27.2113,27.2207,10000.0
2005-02-17 12:10:00,29.0,29.02,29.0,29.0,7800.0,27.2207,27.2395,27.2207,27.2207,7800.0
2005-02-17 12:20:00,29.0,29.0,29.0,29.0,2200.0,27.2207,27.2207,27.2207,27.2207,2200.0
2005-02-17 12:30:00,29.0,29.0,28.99,28.99,4600.0,27.2207,27.2207,27.2113,27.2113,4600.0
2005-02-17 12:40:00,29.0,29.04,29.0,29.01,4000.0,27.2207,27.2582,27.2207,27.2301,4000.0
2005-02-17 12:50:00,29.02,29.02,29.0,29.0,1200.0,27.2395,27.2395,27.2207,27.2207,1200.0
2005-02-17 13:00:00,29.0,29.04,29.0,29.04,6600.0,27.2207,27.2582,27.2207,27.2582,6600.0
2005-02-17 13:10:00,29.04,29.08,29.03,29.08,5000.0,27.2582,27.2958,27.2489,27.2958,5000.0
2005-02-17 13:20:00,29.07,29.1,29.03,29.03,7000.0,27.2864,27.3146,27.2489,27.2489,7000.0
2005-02-17 13:30:00,29.05,29.06,29.05,29.06,2200.0,27.2676,27.277,27.2676,27.277,2200.0
2005-02-17 13:40:00,29.06,29.06,29.03,29.03,3600.0,27.277,27.277,27.2489,27.2489,3600.0
2005-02-17 13:50:00,29.03,29.03,29.0,29.01,3800.0,27.2489,27.2489,27.2207,27.2301,3800.0
2005-02-17 14:00:00,29.01,29.01,29.0,29.0,3600.0,27.2301,27.2301,27.2207,27.2207,3600.0
2005-02-17 14:10:00,29.0,29.0,29.0,29.0,8800.0,27.2207,27.2207,27.2207,27.2207,8800.0
2005-02-17 14:20:00,29.0,29.0,29.0,29.0,5200.0,27.2207,27.2207,27.2207,27.2207,5200.0
2005-02-17 14:30:00,29.0,29.0,28.98,28.98,5200.0,27.2207,27.2207,27.2019,27.2019,5200.0
2005-02-17 14:40:00,28.99,29.0,28.97,28.97,3800.0,27.2113,27.2207,27.1925,27.1925,3800.0
2005-02-17 14:50:00,28.97,28.97,28.91,28.91,2400.0,27.1925,27.1925,27.1362,27.1362,2400.0
2005-02-17 15:00:00,28.92,29.0,28.91,28.99,7000.0,27.1456,27.2207,27.1362,27.2113,7000.0
2005-02-17 15:10:00,29.0,29.0,28.91,28.95,6000.0,27.2207,27.2207,27.1362,27.1738,6000.0
2005-02-17 15:20:00,28.95,29.0,28.95,28.99,12800.0,27.1738,27.2207,27.1738,27.2113,12800.0
2005-02-17 15:30:00,28.99,29.0,28.97,29.0,8800.0,27.2113,27.2207,27.1925,27.2207,8800.0
2005-02-17 15:40:00,29.0,29.04,29.0,29.03,10800.0,27.2207,27.2582,27.2207,27.2489,10800.0
2005-02-17 15:50:00,29.03,29.03,28.95,28.95,11400.0,27.2489,27.2489,27.1738,27.1738,11400.0
2005-02-18 09:30:00,28.98,28.98,28.93,28.93,5800.0,27.2019,27.2019,27.155,27.155,5800.0
2005-02-18 09:40:00,28.9,28.9,28.89,28.89,1200.0,27.1268,27.1268,27.1174,27.1174,1200.0
2005-02-18 09:50:00,28.89,28.89,28.89,28.89,3000.0,27.1174,27.1174,27.1174,27.1174,3000.0
2005-02-18 10:00:00,28.88,28.88,28.82,28.82,2000.0,27.1081,27.1081,27.0517,27.0517,2000.0
2005-02-18 10:10:00,28.82,28.82,28.74,28.74,5800.0,27.0517,27.0517,26.9767,26.9767,5800.0
2005-02-18 10:20:00,28.74,28.74,28.54,28.55,17800.0,26.9767,26.9767,26.7889,26.7983,17800.0
2005-02-18 10:30:00,28.54,28.54,28.24,28.24,46800.0,26.7889,26.7889,26.5073,26.5073,46800.0
2005-02-18 10:40:00,28.24,28.45,28.24,28.3,47600.0,26.5073,26.7044,26.5073,26.5636,47600.0
2005-02-18 10:50:00,28.31,28.43,28.31,28.43,34000.0,26.573,26.6857,26.573,26.6857,34000.0
2005-02-18 11:00:00,28.43,28.43,28.39,28.43,25600.0,26.6857,26.6857,26.6481,26.6857,25600.0
2005-02-18 11:10:00,28.43,28.48,28.36,28.37,20000.0,26.6857,26.7326,26.62,26.6294,20000.0
2005-02-18 11:20:00,28.37,28.42,28.37,28.41,6200.0,26.6294,26.6763,26.6294,26.6669,6200.0
2005-02-18 11:30:00,28.41,28.43,28.36,28.38,14400.0,26.6669,26.6857,26.62,26.6387,14400.0
2005-02-18 11:40:00,28.39,28.39,28.35,28.36,14600.0,26.6481,26.6481,26.6106,26.62,14600.0
2005-02-18 11:50:00,28.35,28.35,28.07,28.12,56600.0,26.6106,26.6106,26.3478,26.3947,56600.0
2005-02-18 12:00:00,28.11,28.17,28.04,28.17,29000.0,26.3853,26.4416,26.3196,26.4416,29000.0
2005-02-18 12:10:00,28.16,28.22,28.13,28.22,11800.0,26.4322,26.4886,26.4041,26.4886,11800.0
2005-02-18 12:20:00,28.22,28.3,28.21,28.26,21800.0,26.4886,26.5636,26.4792,26.5261,21800.0
2005-02-18 12:30:00,28.26,28.28,28.24,28.27,17000.0,26.5261,26.5449,26.5073,26.5355,17000.0
2005-02-18 12:40:00,28.28,28.29,28.23,28.23,6200.0,26.5449,26.5543,26.4979,26.4979,6200.0
2005-02-18 12:50:00,28.27,28.27,28.21,28.24,6600.0,26.5355,26.5355,26.4792,26.5073,6600.0
2005-02-18 13:00:00,28.24,28.27,28.24,28.25,10600.0,26.5073,26.5355,26.5073,26.5167,10600.0
2005-02-18 13:10:00,28.25,28.25,28.17,28.2,14600.0,26.5167,26.5167,26.4416,26.4698,14600.0
2005-02-18 13:20:00,28.19,28.24,28.18,28.24,6400.0,26.4604,26.5073,26.451,26.5073,6400.0
2005-02-18 13:30:00,28.25,28.3,28.25,28.3,15200.0,26.5167,26.5636,26.5167,26.5636,15200.0
2005-02-18 13:40:00,28.3,28.32,28.22,28.22,10600.0,26.5636,26.5824,26.4886,26.4886,10600.0
2005-02-18 13:50:00,28.22,28.26,28.22,28.26,30200.0,26.4886,26.5261,26.4886,26.5261,30200.0
2005-02-18 14:00:00,28.25,28.31,28.23,28.31,7400.0,26.5167,26.573,26.4979,26.573,7400.0
2005-02-18 14:10:00,28.32,28.33,28.25,28.33,13200.0,26.5824,26.5918,26.5167,26.5918,13200.0
2005-02-18 14:20:00,28.32,28.33,28.22,28.24,8000.0,26.5824,26.5918,26.4886,26.5073,8000.0
2005-02-18 14:30:00,28.24,28.34,28.24,28.32,10000.0,26.5073,26.6012,26.5073,26.5824,10000.0
2005-02-18 14:40:00,28.33,28.36,28.29,28.35,16800.0,26.5918,26.62,26.5543,26.6106,16800.0
2005-02-18 14:50:00,28.31,28.38,28.31,28.35,12400.0,26.573,26.6387,26.573,26.6106,12400.0
2005-02-18 15:00:00,28.35,28.35,28.27,28.27,8400.0,26.6106,26.6106,26.5355,26.5355,8400.0
2005-02-18 15:10:00,28.28,28.34,28.28,28.32,13800.0,26.5449,26.6012,26.5449,26.5824,13800.0
2005-02-18 15:20:00,28.33,28.39,28.33,28.35,15400.0,26.5918,26.6481,26.5918,26.6106,15400.0
2005-02-18 15:30:00,28.35,28.35,28.29,28.29,22400.0,26.6106,26.6106,26.5543,26.5543,22400.0
2005-02-18 15:40:00,28.29,28.3,28.21,28.24,25400.0,26.5543,26.5636,26.4792,26.5073,25400.0
2005-02-18 15:50:00,28.24,28.24,28.16,28.2,59200.0,26.5073,26.5073,26.4322,26.4698,59200.0
2005-02-22 09:30:00,27.93,28.02,27.91,27.91,18000.0,26.2163,26.3008,26.1976,26.1976,18000.0
2005-02-22 09:40:00,27.87,27.87,27.67,27.68,30600.0,26.16,26.16,25.9723,25.9817,30600.0
2005-02-22 09:50:00,27.68,27.82,27.67,27.76,18600.0,25.9817,26.1131,25.9723,26.0568,18600.0
2005-02-22 10:00:00,27.8,27.83,27.78,27.78,10800.0,26.0943,26.1225,26.0756,26.0756,10800.0
2005-02-22 10:10:00,27.77,27.93,27.77,27.93,13800.0,26.0662,26.2163,26.0662,26.2163,13800.0
2005-02-22 10:20:00,27.94,27.94,27.92,27.93,5400.0,26.2257,26.2257,26.207,26.2163,5400.0
2005-02-22 10:30:00,27.95,27.95,27.91,27.95,15000.0,26.2351,26.2351,26.1976,26.2351,15000.0
2005-02-22 10:40:00,27.95,28.05,27.95,28.04,12400.0,26.2351,26.329,26.2351,26.3196,12400.0
2005-02-22 10:50:00,28.04,28.05,27.99,27.99,2600.0,26.3196,26.329,26.2727,26.2727,2600.0
2005-02-22 11:00:00,27.97,27.98,27.91,27.92,9800.0,26.2539,26.2633,26.1976,26.207,9800.0
2005-02-22 11:10:00,27.92,27.93,27.87,27.87,6400.0,26.207,26.2163,26.16,26.16,6400.0
2005-02-22 11:20:00,27.86,27.86,27.8,27.82,14600.0,26.1506,26.1506,26.0943,26.1131,14600.0
2005-02-22 11:30:00,27.83,27.89,27.83,27.89,5600.0,26.1225,26.1788,26.1225,26.1788,5600.0
2005-02-22 11:40:00,27.91,27.94,27.9,27.94,4000.0,26.1976,26.2257,26.1882,26.2257,4000.0
2005-02-22 11:50:00,27.94,27.95,27.93,27.95,5800.0,26.2257,26.2351,26.2163,26.2351,5800.0
2005-02-22 12:00:00,27.95,28.02,27.94,28.02,6200.0,26.2351,26.3008,26.2257,26.3008,6200.0
2005-02-22 12:10:00,28.03,28.03,28.0,28.0,3200.0,26.3102,26.3102,26.2821,26.2821,3200.0
2005-02-22 12:20:00,27.99,27.99,27.88,27.89,8200.0,26.2727,26.2727,26.1694,26.1788,8200.0
2005-02-22 12:30:00,27.89,27.9,27.86,27.9,2200.0,26.1788,26.1882,26.1506,26.1882,2200.0
2005-02-22 12:40:00,27.92,27.94,27.9,27.91,4000.0,26.207,26.2257,26.1882,26.1976,4000.0
2005-02-22 12:50:00,27.87,27.87,27.84,27.84,1200.0,26.16,26.16,26.1319,26.1319,1200.0
2005-02-22 13:00:00,27.86,27.9,27.86,27.9,4400.0,26.1506,26.1882,26.1506,26.1882,4400.0
2005-02-22 13:10:00,27.91,27.95,27.91,27.95,9200.0,26.1976,26.2351,26.1976,26.2351,9200.0
2005-02-22 13:20:00,27.95,27.97,27.93,27.93,3600.0,26.2351,26.2539,26.2163,26.2163,3600.0
2005-02-22 13:30:00,27.93,27.96,27.93,27.96,1800.0,26.2163,26.2445,26.2163,26.2445,1800.0
2005-02-22 13:40:00,27.94,27.95,27.93,27.93,10400.0,26.2257,26.2351,26.2163,26.2163,10400.0
2005-02-22 13:50:00,27.93,27.98,27.93,27.96,11000.0,26.2163,26.2633,26.2163,26.2445,11000.0
2005-02-22 14:00:00,27.96,27.98,27.93,27.93,7000.0,26.2445,26.2633,26.2163,26.2163,7000.0
2005-02-22 14:10:00,27.93,27.98,27.9,27.91,27800.0,26.2163,26.2633,26.1882,26.1976,27800.0
2005-02-22 14:20:00,27.91,27.97,27.91,27.93,16200.0,26.1976,26.2539,26.1976,26.2163,16200.0
2005-02-22 14:30:00,27.96,28.03,27.93,28.02,13600.0,26.2445,26.3102,26.2163,26.3008,13600.0
2005-02-22 14:40:00,27.99,28.03,27.98,28.0,8200.0,26.2727,26.3102,26.2633,26.2821,8200.0
2005-02-22 14:50:00,28.0,28.0,27.98,27.98,7600.0,26.2821,26.2821,26.2633,26.2633,7600.0
2005-02-22 15:00:00,27.98,28.04,27.98,28.0,10000.0,26.2633,26.3196,26.2633,26.2821,10000.0
2005-02-22 15:10:00,28.01,28.04,27.98,27.98,20800.0,26.2914,26.3196,26.2633,26.2633,20800.0
2005-02-22 15:20:00,27.99,28.05,27.94,28.05,21600.0,26.2727,26.329,26.2257,26.329,21600.0
2005-02-22 15:30:00,28.01,28.14,28.01,28.13,37400.0,26.2914,26.4135,26.2914,26.4041,37400.0
2005-02-22 15:40:00,28.11,28.15,28.1,28.1,25000.0,26.3853,26.4229,26.3759,26.3759,25000.0
2005-02-22 15:50:00,28.1,28.1,27.9,28.0,36000.0,26.3759,26.3759,26.1882,26.2821,36000.0
2005-02-23 09:30:00,28.0,28.05,27.96,27.96,34600.0,26.2821,26.329,26.2445,26.2445,34600.0
2005-02-23 09:40:00,27.88,27.96,27.88,27.95,3600.0,26.1694,26.2445,26.1694,26.2351,3600.0
2005-02-23 09:50:00,27.9,27.9,27.83,27.87,24200.0,26.1882,26.1882,26.1225,26.16,24200.0
2005-02-23 10:00:00,27.86,27.95,27.86,27.92,28000.0,26.1506,26.2351,26.1506,26.207,28000.0
2005-02-23 10:10:00,27.93,27.96,27.91,27.95,3200.0,26.2163,26.2445,26.1976,26.2351,3200.0
2005-02-23 10:20:00,27.95,27.95,27.86,27.86,3200.0,26.2351,26.2351,26.1506,26.1506,3200.0
2005-02-23 10:30:00,27.88,27.88,27.81,27.81,3400.0,26.1694,26.1694,26.1037,26.1037,3400.0
2005-02-23 10:40:00,27.82,27.82,27.81,27.82,1000.0,26.1131,26.1131,26.1037,26.1131,1000.0
2005-02-23 10:50:00,27.82,27.82,27.81,27.81,5200.0,26.1131,26.1131,26.1037,26.1037,5200.0
2005-02-23 11:00:00,27.81,27.84,27.79,27.84,6600.0,26.1037,26.1319,26.0849,26.1319,6600.0
2005-02-23 11:10:00,27.84,27.85,27.84,27.85,1000.0,26.1319,26.1413,26.1319,26.1413,1000.0
2005-02-23 11:20:00,27.85,27.93,27.85,27.93,17400.0,26.1413,26.2163,26.1413,26.2163,17400.0
2005-02-23 11:30:00,27.92,27.93,27.91,27.91,2200.0,26.207,26.2163,26.1976,26.1976,2200.0
2005-02-23 11:40:00,27.92,27.92,27.88,27.88,1600.0,26.207,26.207,26.1694,26.1694,1600.0
2005-02-23 11:50:00,27.88,27.88,27.86,27.86,3000.0,26.1694,26.1694,26.1506,26.1506,3000.0
2005-02-23 12:00:00,27.86,27.87,27.85,27.86,3600.0,26.1506,26.16,26.1413,26.1506,3600.0
2005-02-23 12:10:00,27.87,27.88,27.86,27.88,1600.0,26.16,26.1694,26.1506,26.1694,1600.0
2005-02-23 12:20:00,27.86,27.88,27.85,27.86,1600.0,26.1506,26.1694,26.1413,26.1506,1600.0
2005-02-23 12:30:00,27.88,27.88,27.82,27.82,4600.0,26.1694,26.1694,26.1131,26.1131,4600.0
2005-02-23 12:40:00,27.8,27.83,27.77,27.79,3800.0,26.0943,26.1225,26.0662,26.0849,3800.0
2005-02-23 12:50:00,27.79,27.83,27.78,27.81,3000.0,26.0849,26.1225,26.0756,26.1037,3000.0
2005-02-23 13:00:00,27.78,27.8,27.68,27.74,10600.0,26.0756,26.0943,25.9817,26.038,10600.0
2005-02-23 13:10:00,27.67,27.7,27.61,27.63,11000.0,25.9723,26.0005,25.916,25.9348,11000.0
2005-02-23 13:20:00,27.62,27.7,27.62,27.65,4200.0,25.9254,26.0005,25.9254,25.9535,4200.0
2005-02-23 13:30:00,27.65,27.71,27.65,27.67,8000.0,25.9535,26.0098,25.9535,25.9723,8000.0
2005-02-23 13:40:00,27.64,27.68,27.61,27.68,3600.0,25.9441,25.9817,25.916,25.9817,3600.0
2005-02-23 13:50:00,27.66,27.71,27.64,27.71,6200.0,25.9629,26.0098,25.9441,26.0098,6200.0
2005-02-23 14:00:00,27.71,27.71,27.64,27.66,9800.0,26.0098,26.0098,25.9441,25.9629,9800.0
2005-02-23 14:10:00,27.64,27.66,27.53,27.61,8200.0,25.9441,25.9629,25.8409,25.916,8200.0
2005-02-23 14:20:00,27.61,27.66,27.61,27.63,5200.0,25.916,25.9629,25.916,25.9348,5200.0
2005-02-23 14:30:00,27.61,27.72,27.61,27.72,12600.0,25.916,26.0192,25.916,26.0192,12600.0
2005-02-23 14:40:00,27.68,27.68,27.56,27.6,14800.0,25.9817,25.9817,25.8691,25.9066,14800.0
2005-02-23 14:50:00,27.6,27.64,27.59,27.6,16600.0,25.9066,25.9441,25.8972,25.9066,16600.0
2005-02-23 15:00:00,27.6,27.64,27.6,27.61,17200.0,25.9066,25.9441,25.9066,25.916,17200.0
2005-02-23 15:10:00,27.6,27.68,27.6,27.65,17800.0,25.9066,25.9817,25.9066,25.9535,17800.0
2005-02-23 15:20:00,27.66,27.75,27.65,27.67,21200.0,25.9629,26.0474,25.9535,25.9723,21200.0
2005-02-23 15:30:00,27.66,27.74,27.61,27.73,17800.0,25.9629,26.038,25.916,26.0286,17800.0
2005-02-23 15:40:00,27.73,27.73,27.64,27.67,25200.0,26.0286,26.0286,25.9441,25.9723,25200.0
2005-02-23 15:50:00,27.66,27.66,27.63,27.64,17000.0,25.9629,25.9629,25.9348,25.9441,17000.0
2005-02-24 09:30:00,27.63,27.66,27.57,27.64,25200.0,25.9348,25.9629,25.8784,25.9441,25200.0
2005-02-24 09:40:00,27.66,27.71,27.63,27.63,11200.0,25.9629,26.0098,25.9348,25.9348,11200.0
2005-02-24 09:50:00,27.61,27.63,27.54,27.54,4400.0,25.916,25.9348,25.8503,25.8503,4400.0
2005-02-24 10:00:00,27.54,27.61,27.54,27.61,3600.0,25.8503,25.916,25.8503,25.916,3600.0
2005-02-24 10:10:00,27.61,27.63,27.56,27.6,6400.0,25.916,25.9348,25.8691,25.9066,6400.0
2005-02-24 10:20:00,27.6,27.63,27.6,27.62,2600.0,25.9066,25.9348,25.9066,25.9254,2600.0
2005-02-24 10:30:00,27.63,27.7,27.61,27.61,8600.0,25.9348,26.0005,25.916,25.916,8600.0
2005-02-24 10:40:00,27.61,27.61,27.55,27.55,2400.0,25.916,25.916,25.8597,25.8597,2400.0
2005-02-24 10:50:00,27.55,27.55,27.53,27.53,1200.0,25.8597,25.8597,25.8409,25.8409,1200.0
2005-02-24 11:00:00,27.53,27.53,27.4,27.52,14600.0,25.8409,25.8409,25.7189,25.8315,14600.0
2005-02-24 11:10:00,27.52,27.52,27.47,27.5,5000.0,25.8315,25.8315,25.7846,25.8127,5000.0
2005-02-24 11:20:00,27.51,27.58,27.51,27.57,3600.0,25.8221,25.8878,25.8221,25.8784,3600.0
2005-02-24 11:30:00,27.54,27.57,27.51,27.56,4800.0,25.8503,25.8784,25.8221,25.8691,4800.0
2005-02-24 11:40:00,27.55,27.55,27.53,27.53,1400.0,25.8597,25.8597,25.8409,25.8409,1400.0
2005-02-24 11:50:00,27.5,27.53,27.5,27.52,1400.0,25.8127,25.8409,25.8127,25.8315,1400.0
2005-02-24 12:00:00,27.52,27.52,27.49,27.49,1000.0,25.8315,25.8315,25.8033,25.8033,1000.0
2005-02-24 12:10:00,27.49,27.54,27.46,27.54,6000.0,25.8033,25.8503,25.7752,25.8503,6000.0
2005-02-24 12:20:00,27.53,27.58,27.52,27.52,4400.0,25.8409,25.8878,25.8315,25.8315,4400.0
2005-02-24 12:30:00,27.53,27.53,27.49,27.52,1600.0,25.8409,25.8409,25.8033,25.8315,1600.0
2005-02-24 12:40:00,27.5,27.53,27.49,27.52,3200.0,25.8127,25.8409,25.8033,25.8315,3200.0
2005-02-24 12:50:00,27.5,27.52,27.5,27.5,800.0,25.8127,25.8315,25.8127,25.8127,800.0
2005-02-24 13:00:00,27.5,27.52,27.45,27.49,5000.0,25.8127,25.8315,25.7658,25.8033,5000.0
2005-02-24 13:10:00,27.5,27.52,27.48,27.5,2200.0,25.8127,25.8315,25.794,25.8127,2200.0
2005-02-24 13:20:00,27.5,27.5,27.49,27.5,1600.0,25.8127,25.8127,25.8033,25.8127,1600.0
2005-02-24 13:30:00,27.52,27.53,27.5,27.53,2600.0,25.8315,25.8409,25.8127,25.8409,2600.0
2005-02-24 13:40:00,27.53,27.57,27.53,27.54,2600.0,25.8409,25.8784,25.8409,25.8503,2600.0
2005-02-24 13:50:00,27.52,27.53,27.46,27.49,8000.0,25.8315,25.8409,25.7752,25.8033,8000.0
2005-02-24 14:00:00,27.51,27.53,27.51,27.53,1400.0,25.8221,25.8409,25.8221,25.8409,1400.0
2005-02-24 14:10:00,27.52,27.6,27.52,27.57,8400.0,25.8315,25.9066,25.8315,25.8784,8400.0
2005-02-24 14:20:00,27.57,27.63,27.57,27.6,10600.0,25.8784,25.9348,25.8784,25.9066,10600.0
2005-02-24 14:30:00,27.59,27.59,27.57,27.58,5000.0,25.8972,25.8972,25.8784,25.8878,5000.0
2005-02-24 14:40:00,27.57,27.59,27.57,27.58,8200.0,25.8784,25.8972,25.8784,25.8878,8200.0
2005-02-24 14:50:00,27.58,27.64,27.55,27.61,10600.0,25.8878,25.9441,25.8597,25.916,10600.0
2005-02-24 15:00:00,27.61,27.64,27.59,27.61,9800.0,25.916,25.9441,25.8972,25.916,9800.0
2005-02-24 15:10:00,27.61,27.67,27.61,27.64,7000.0,25.916,25.9723,25.916,25.9441,7000.0
2005-02-24 15:20:00,27.62,27.7,27.62,27.7,8600.0,25.9254,26.0005,25.9254,26.0005,8600.0
2005-02-24 15:30:00,27.7,27.7,27.68,27.7,19200.0,26.0005,26.0005,25.9817,26.0005,19200.0
2005-02-24 15:40:00,27.74,27.79,27.71,27.74,12400.0,26.038,26.0849,26.0098,26.038,12400.0
2005-02-24 15:50:00,27.72,27.74,27.64,27.67,25000.0,26.0192,26.038,25.9441,25.9723,25000.0
2005-02-25 09:30:00,27.63,27.65,27.63,27.65,7400.0,25.9348,25.9535,25.9348,25.9535,7400.0
2005-02-25 09:40:00,27.65,27.68,27.65,27.67,39200.0,25.9535,25.9817,25.9535,25.9723,39200.0
2005-02-25 09:50:00,27.66,27.66,27.59,27.64,2000.0,25.9629,25.9629,25.8972,25.9441,2000.0
2005-02-25 10:00:00,27.63,27.7,27.63,27.68,10000.0,25.9348,26.0005,25.9348,25.9817,10000.0
2005-02-25 10:10:00,27.66,27.73,27.66,27.67,7000.0,25.9629,26.0286,25.9629,25.9723,7000.0
2005-02-25 10:20:00,27.69,27.69,27.5,27.55,7200.0,25.9911,25.9911,25.8127,25.8597,7200.0
2005-02-25 10:30:00,27.55,27.65,27.54,27.65,11200.0,25.8597,25.9535,25.8503,25.9535,11200.0
2005-02-25 10:40:00,27.65,27.68,27.64,27.65,4600.0,25.9535,25.9817,25.9441,25.9535,4600.0
2005-02-25 10:50:00,27.65,27.7,27.65,27.7,5600.0,25.9535,26.0005,25.9535,26.0005,5600.0
2005-02-25 11:00:00,27.7,27.86,27.7,27.85,10200.0,26.0005,26.1506,26.0005,26.1413,10200.0
2005-02-25 11:10:00,27.84,27.85,27.84,27.84,4400.0,26.1319,26.1413,26.1319,26.1319,4400.0
2005-02-25 11:20:00,27.84,27.87,27.84,27.84,7200.0,26.1319,26.16,26.1319,26.1319,7200.0
2005-02-25 11:30:00,27.84,27.86,27.84,27.86,1600.0,26.1319,26.1506,26.1319,26.1506,1600.0
2005-02-25 11:40:00,27.87,27.9,27.87,27.9,4600.0,26.16,26.1882,26.16,26.1882,4600.0
2005-02-25 11:50:00,27.9,27.96,27.9,27.96,4200.0,26.1882,26.2445,26.1882,26.2445,4200.0
2005-02-25 12:00:00,27.96,27.98,27.96,27.98,2000.0,26.2445,26.2633,26.2445,26.2633,2000.0
2005-02-25 12:10:00,27.93,27.93,27.91,27.91,66000.0,26.2163,26.2163,26.1976,26.1976,66000.0
2005-02-25 12:20:00,27.92,27.93,27.92,27.92,5200.0,26.207,26.2163,26.207,26.207,5200.0
2005-02-25 12:30:00,27.92,27.96,27.92,27.93,4200.0,26.207,26.2445,26.207,26.2163,4200.0
2005-02-25 12:40:00,27.95,27.96,27.94,27.94,3600.0,26.2351,26.2445,26.2257,26.2257,3600.0
2005-02-25 12:50:00,27.92,27.93,27.9,27.92,4200.0,26.207,26.2163,26.1882,26.207,4200.0
2005-02-25 13:00:00,27.91,27.92,27.91,27.92,2200.0,26.1976,26.207,26.1976,26.207,2200.0
2005-02-25 13:10:00,27.91,27.92,27.87,27.89,3400.0,26.1976,26.207,26.16,26.1788,3400.0
2005-02-25 13:20:00,27.88,27.9,27.84,27.9,4200.0,26.1694,26.1882,26.1319,26.1882,4200.0
2005-02-25 13:30:00,27.9,27.93,27.86,27.9,8200.0,26.1882,26.2163,26.1506,26.1882,8200.0
2005-02-25 13:40:00,27.88,27.94,27.88,27.91,7400.0,26.1694,26.2257,26.1694,26.1976,7400.0
2005-02-25 13:50:00,27.93,27.94,27.83,27.83,6400.0,26.2163,26.2257,26.1225,26.1225,6400.0
2005-02-25 14:00:00,27.84,27.84,27.81,27.81,3600.0,26.1319,26.1319,26.1037,26.1037,3600.0
2005-02-25 14:10:00,27.82,27.89,27.82,27.88,8200.0,26.1131,26.1788,26.1131,26.1694,8200.0
2005-02-25 14:20:00,27.87,27.88,27.84,27.85,6800.0,26.16,26.1694,26.1319,26.1413,6800.0
2005-02-25 14:30:00,27.84,27.91,27.84,27.9,9400.0,26.1319,26.1976,26.1319,26.1882,9400.0
2005-02-25 14:40:00,27.9,27.93,27.89,27.91,7200.0,26.1882,26.2163,26.1788,26.1976,7200.0
2005-02-25 14:50:00,27.91,27.92,27.88,27.88,4400.0,26.1976,26.207,26.1694,26.1694,4400.0
2005-02-25 15:00:00,27.87,27.9,27.78,27.88,11200.0,26.16,26.1882,26.0756,26.1694,11200.0
2005-02-25 15:10:00,27.88,27.91,27.88,27.91,7800.0,26.1694,26.1976,26.1694,26.1976,7800.0
2005-02-25 15:20:00,27.9,27.97,27.88,27.96,13000.0,26.1882,26.2539,26.1694,26.2445,13000.0
2005-02-25 15:30:00,27.96,27.98,27.89,27.92,12800.0,26.2445,26.2633,26.1788,26.207,12800.0
2005-02-25 15:40:00,27.91,27.95,27.86,27.92,18400.0,26.1976,26.2351,26.1506,26.207,18400.0
2005-02-25 15:50:00,27.92,27.96,27.87,27.95,19000.0,26.207,26.2445,26.16,26.2351,19000.0
2005-02-28 09:30:00,27.83,27.87,27.83,27.85,7000.0,26.1225,26.16,26.1225,26.1413,7000.0
2005-02-28 09:40:00,27.85,27.86,27.8,27.82,5400.0,26.1413,26.1506,26.0943,26.1131,5400.0
2005-02-28 09:50:00,27.81,27.85,27.8,27.85,6000.0,26.1037,26.1413,26.0943,26.1413,6000.0
2005-02-28 10:00:00,27.86,27.96,27.86,27.95,1400.0,26.1506,26.2445,26.1506,26.2351,1400.0
2005-02-28 10:10:00,27.96,27.96,27.88,27.88,6000.0,26.2445,26.2445,26.1694,26.1694,6000.0
2005-02-28 10:20:00,27.89,27.89,27.85,27.87,2600.0,26.1788,26.1788,26.1413,26.16,2600.0
2005-02-28 10:30:00,27.88,27.97,27.87,27.97,4600.0,26.1694,26.2539,26.16,26.2539,4600.0
2005-02-28 10:40:00,27.98,28.0,27.98,28.0,4000.0,26.2633,26.2821,26.2633,26.2821,4000.0
2005-02-28 10:50:00,28.01,28.06,28.0,28.0,3000.0,26.2914,26.3384,26.2821,26.2821,3000.0
2005-02-28 11:00:00,28.02,28.05,28.0,28.0,9200.0,26.3008,26.329,26.2821,26.2821,9200.0
2005-02-28 11:10:00,28.01,28.03,28.01,28.02,3200.0,26.2914,26.3102,26.2914,26.3008,3200.0
2005-02-28 11:20:00,28.02,28.02,28.0,28.0,4200.0,26.3008,26.3008,26.2821,26.2821,4200.0
2005-02-28 11:30:00,28.0,28.0,27.98,27.98,2800.0,26.2821,26.2821,26.2633,26.2633,2800.0
2005-02-28 11:40:00,27.97,27.98,27.93,27.93,7000.0,26.2539,26.2633,26.2163,26.2163,7000.0
2005-02-28 11:50:00,27.9,27.91,27.86,27.91,2600.0,26.1882,26.1976,26.1506,26.1976,2600.0
2005-02-28 12:00:00,27.91,27.91,27.86,27.87,6200.0,26.1976,26.1976,26.1506,26.16,6200.0
2005-02-28 12:10:00,27.87,27.87,27.8,27.81,1600.0,26.16,26.16,26.0943,26.1037,1600.0
2005-02-28 12:20:00,27.81,27.81,27.7,27.71,2400.0,26.1037,26.1037,26.0005,26.0098,2400.0
2005-02-28 12:30:00,27.7,27.74,27.68,27.68,3600.0,26.0005,26.038,25.9817,25.9817,3600.0
2005-02-28 12:40:00,27.68,27.68,27.64,27.64,2400.0,25.9817,25.9817,25.9441,25.9441,2400.0
2005-02-28 12:50:00,27.64,27.66,27.64,27.66,2000.0,25.9441,25.9629,25.9441,25.9629,2000.0
2005-02-28 13:00:00,27.67,27.67,27.63,27.65,2200.0,25.9723,25.9723,25.9348,25.9535,2200.0
2005-02-28 13:10:00,27.64,27.67,27.64,27.67,2600.0,25.9441,25.9723,25.9441,25.9723,2600.0
2005-02-28 13:20:00,27.67,27.68,27.65,27.68,3400.0,25.9723,25.9817,25.9535,25.9817,3400.0
2005-02-28 13:30:00,27.66,27.66,27.64,27.64,1400.0,25.9629,25.9629,25.9441,25.9441,1400.0
2005-02-28 13:40:00,27.64,27.74,27.64,27.74,9200.0,25.9441,26.038,25.9441,26.038,9200.0
2005-02-28 13:50:00,27.74,27.74,27.63,27.63,9600.0,26.038,26.038,25.9348,25.9348,9600.0
2005-02-28 14:00:00,27.62,27.62,27.59,27.62,3000.0,25.9254,25.9254,25.8972,25.9254,3000.0
2005-02-28 14:10:00,27.65,27.68,27.64,27.68,3000.0,25.9535,25.9817,25.9441,25.9817,3000.0
2005-02-28 14:20:00,27.69,27.7,27.64,27.68,3600.0,25.9911,26.0005,25.9441,25.9817,3600.0
2005-02-28 14:30:00,27.66,27.7,27.66,27.7,1400.0,25.9629,26.0005,25.9629,26.0005,1400.0
2005-02-28 14:40:00,27.7,27.72,27.7,27.71,9000.0,26.0005,26.0192,26.0005,26.0098,9000.0
2005-02-28 14:50:00,27.72,27.75,27.71,27.71,11000.0,26.0192,26.0474,26.0098,26.0098,11000.0
2005-02-28 15:00:00,27.72,27.78,27.72,27.78,20600.0,26.0192,26.0756,26.0192,26.0756,20600.0
2005-02-28 15:10:00,27.78,27.83,27.78,27.83,7200.0,26.0756,26.1225,26.0756,26.1225,7200.0
2005-02-28 15:20:00,27.82,27.84,27.79,27.79,10000.0,26.1131,26.1319,26.0849,26.0849,10000.0
2005-02-28 15:30:00,27.79,28.01,27.79,27.91,39800.0,26.0849,26.2914,26.0849,26.1976,39800.0
2005-02-28 15:40:00,27.93,28.02,27.93,28.01,28800.0,26.2163,26.3008,26.2163,26.2914,28800.0
2005-02-28 15:50:00,28.01,28.01,27.82,27.82,41800.0,26.2914,26.2914,26.1131,26.1131,41800.0
2005-03-01 09:30:00,27.85,27.97,27.85,27.97,4200.0,26.1413,26.2539,26.1413,26.2539,4200.0
2005-03-01 09:40:00,27.99,28.06,27.95,27.95,4400.0,26.2727,26.3384,26.2351,26.2351,4400.0
2005-03-01 09:50:00,27.98,27.98,27.93,27.93,2800.0,26.2633,26.2633,26.2163,26.2163,2800.0
2005-03-01 10:00:00,27.94,28.08,27.85,28.01,19000.0,26.2257,26.3571,26.1413,26.2914,19000.0
2005-03-01 10:10:00,28.0,28.01,27.99,28.0,4600.0,26.2821,26.2914,26.2727,26.2821,4600.0
2005-03-01 10:20:00,28.0,28.0,27.98,27.98,2600.0,26.2821,26.2821,26.2633,26.2633,2600.0
2005-03-01 10:30:00,27.97,28.03,27.97,27.99,5000.0,26.2539,26.3102,26.2539,26.2727,5000.0
2005-03-01 10:40:00,27.98,28.0,27.98,27.99,3800.0,26.2633,26.2821,26.2633,26.2727,3800.0
2005-03-01 10:50:00,27.99,28.05,27.98,28.05,9400.0,26.2727,26.329,26.2633,26.329,9400.0
2005-03-01 11:00:00,28.03,28.11,28.03,28.11,11600.0,26.3102,26.3853,26.3102,26.3853,11600.0
2005-03-01 11:10:00,28.11,28.15,28.09,28.09,21600.0,26.3853,26.4229,26.3665,26.3665,21600.0
2005-03-01 11:20:00,28.1,28.17,28.1,28.1,14600.0,26.3759,26.4416,26.3759,26.3759,14600.0
2005-03-01 11:30:00,28.1,28.1,28.04,28.04,5200.0,26.3759,26.3759,26.3196,26.3196,5200.0
2005-03-01 11:40:00,28.05,28.2,28.05,28.18,11600.0,26.329,26.4698,26.329,26.451,11600.0
2005-03-01 11:50:00,28.19,28.19,28.16,28.17,13000.0,26.4604,26.4604,26.4322,26.4416,13000.0
2005-03-01 12:00:00,28.16,28.18,28.15,28.15,10200.0,26.4322,26.451,26.4229,26.4229,10200.0
2005-03-01 12:10:00,28.14,28.2,28.12,28.14,11400.0,26.4135,26.4698,26.3947,26.4135,11400.0
2005-03-01 12:20:00,28.14,28.2,28.13,28.2,5600.0,26.4135,26.4698,26.4041,26.4698,5600.0
2005-03-01 12:30:00,28.22,28.25,28.2,28.22,28800.0,26.4886,26.5167,26.4698,26.4886,28800.0
2005-03-01 12:40:00,28.22,28.24,28.22,28.24,16400.0,26.4886,26.5073,26.4886,26.5073,16400.0
2005-03-01 12:50:00,28.24,28.41,28.24,28.39,67800.0,26.5073,26.6669,26.5073,26.6481,67800.0
2005-03-01 13:00:00,28.39,28.48,28.38,28.43,24800.0,26.6481,26.7326,26.6387,26.6857,24800.0
2005-03-01 13:10:00,28.43,28.63,28.43,28.63,36200.0,26.6857,26.8734,26.6857,26.8734,36200.0
2005-03-01 13:20:00,28.6,28.6,28.25,28.48,35800.0,26.8452,26.8452,26.5167,26.7326,35800.0
2005-03-01 13:30:00,28.48,28.56,28.48,28.55,8800.0,26.7326,26.8077,26.7326,26.7983,8800.0
2005-03-01 13:40:00,28.55,28.67,28.55,28.65,16800.0,26.7983,26.9109,26.7983,26.8922,16800.0
2005-03-01 13:50:00,28.63,28.68,28.6,28.67,5000.0,26.8734,26.9203,26.8452,26.9109,5000.0
2005-03-01 14:00:00,28.63,28.67,28.63,28.64,3000.0,26.8734,26.9109,26.8734,26.8828,3000.0
2005-03-01 14:10:00,28.65,28.67,28.64,28.66,12000.0,26.8922,26.9109,26.8828,26.9016,12000.0
2005-03-01 14:20:00,28.66,28.7,28.65,28.67,17800.0,26.9016,26.9391,26.8922,26.9109,17800.0
2005-03-01 14:30:00,28.65,28.66,28.6,28.61,12400.0,26.8922,26.9016,26.8452,26.8546,12400.0
2005-03-01 14:40:00,28.6,28.61,28.59,28.61,5600.0,26.8452,26.8546,26.8359,26.8546,5600.0
2005-03-01 14:50:00,28.61,28.63,28.56,28.63,11800.0,26.8546,26.8734,26.8077,26.8734,11800.0
2005-03-01 15:00:00,28.61,28.61,28.61,28.61,2400.0,26.8546,26.8546,26.8546,26.8546,2400.0
2005-03-01 15:10:00,28.61,28.63,28.61,28.62,7800.0,26.8546,26.8734,26.8546,26.864,7800.0
2005-03-01 15:20:00,28.62,28.63,28.61,28.61,13600.0,26.864,26.8734,26.8546,26.8546,13600.0
2005-03-01 15:30:00,28.63,28.66,28.62,28.63,11400.0,26.8734,26.9016,26.864,26.8734,11400.0
2005-03-01 15:40:00,28.63,28.63,28.52,28.53,12800.0,26.8734,26.8734,26.7702,26.7795,12800.0
2005-03-01 15:50:00,28.53,28.58,28.53,28.57,26400.0,26.7795,26.8265,26.7795,26.8171,26400.0
2005-03-02 09:30:00,28.59,28.59,28.39,28.4,8800.0,26.8359,26.8359,26.6481,26.6575,8800.0
2005-03-02 09:40:00,28.35,28.35,28.33,28.33,1800.0,26.6106,26.6106,26.5918,26.5918,1800.0
2005-03-02 09:50:00,28.35,28.5,28.35,28.45,5600.0,26.6106,26.7514,26.6106,26.7044,5600.0
2005-03-02 10:00:00,28.45,28.48,28.45,28.48,1800.0,26.7044,26.7326,26.7044,26.7326,1800.0
2005-03-02 10:10:00,28.48,28.5,28.48,28.5,4800.0,26.7326,26.7514,26.7326,26.7514,4800.0
2005-03-02 10:20:00,28.5,28.51,28.49,28.49,2800.0,26.7514,26.7608,26.742,26.742,2800.0
2005-03-02 10:30:00,28.47,28.48,28.42,28.42,2000.0,26.7232,26.7326,26.6763,26.6763,2000.0
2005-03-02 10:40:00,28.4,28.4,28.36,28.36,4000.0,26.6575,26.6575,26.62,26.62,4000.0
2005-03-02 10:50:00,28.36,28.43,28.36,28.43,10400.0,26.62,26.6857,26.62,26.6857,10400.0
2005-03-02 11:00:00,28.43,28.43,28.41,28.41,2200.0,26.6857,26.6857,26.6669,26.6669,2200.0
2005-03-02 11:10:00,28.4,28.5,28.4,28.42,12800.0,26.6575,26.7514,26.6575,26.6763,12800.0
2005-03-02 11:20:00,28.42,28.42,28.42,28.42,2000.0,26.6763,26.6763,26.6763,26.6763,2000.0
2005-03-02 11:30:00,28.42,28.42,28.42,28.42,1600.0,26.6763,26.6763,26.6763,26.6763,1600.0
2005-03-02 11:40:00,28.42,28.5,28.42,28.49,3400.0,26.6763,26.7514,26.6763,26.742,3400.0
2005-03-02 11:50:00,28.49,28.51,28.47,28.47,3600.0,26.742,26.7608,26.7232,26.7232,3600.0
2005-03-02 12:00:00,28.47,28.53,28.47,28.53,7200.0,26.7232,26.7795,26.7232,26.7795,7200.0
2005-03-02 12:10:00,28.52,28.52,28.52,28.52,400.0,26.7702,26.7702,26.7702,26.7702,400.0
2005-03-02 12:20:00,28.5,28.5,28.48,28.5,3200.0,26.7514,26.7514,26.7326,26.7514,3200.0
2005-03-02 12:30:00,28.49,28.49,28.45,28.45,6000.0,26.742,26.742,26.7044,26.7044,6000.0
2005-03-02 12:40:00,28.45,28.45,28.44,28.45,2600.0,26.7044,26.7044,26.6951,26.7044,2600.0
2005-03-02 12:50:00,28.45,28.45,28.45,28.45,400.0,26.7044,26.7044,26.7044,26.7044,400.0
2005-03-02 13:00:00,28.45,28.46,28.43,28.43,6800.0,26.7044,26.7138,26.6857,26.6857,6800.0
2005-03-02 13:10:00,28.43,28.5,28.43,28.49,7000.0,26.6857,26.7514,26.6857,26.742,7000.0
2005-03-02 13:20:00,28.49,28.52,28.49,28.5,2000.0,26.742,26.7702,26.742,26.7514,2000.0
2005-03-02 13:30:00,28.49,28.51,28.49,28.5,2200.0,26.742,26.7608,26.742,26.7514,2200.0
2005-03-02 13:40:00,28.49,28.49,28.47,28.48,2000.0,26.742,26.742,26.7232,26.7326,2000.0
2005-03-02 13:50:00,28.46,28.49,28.45,28.47,12200.0,26.7138,26.742,26.7044,26.7232,12200.0
2005-03-02 14:00:00,28.48,28.5,28.48,28.49,4200.0,26.7326,26.7514,26.7326,26.742,4200.0
2005-03-02 14:10:00,28.49,28.49,28.45,28.49,4400.0,26.742,26.742,26.7044,26.742,4400.0
2005-03-02 14:20:00,28.47,28.48,28.47,28.48,2000.0,26.7232,26.7326,26.7232,26.7326,2000.0
2005-03-02 14:30:00,28.48,28.48,28.42,28.45,12000.0,26.7326,26.7326,26.6763,26.7044,12000.0
2005-03-02 14:40:00,28.45,28.45,28.43,28.43,7400.0,26.7044,26.7044,26.6857,26.6857,7400.0
2005-03-02 14:50:00,28.42,28.49,28.39,28.39,2400.0,26.6763,26.742,26.6481,26.6481,2400.0
2005-03-02 15:00:00,28.39,28.42,28.39,28.41,2600.0,26.6481,26.6763,26.6481,26.6669,2600.0
2005-03-02 15:10:00,28.42,28.44,28.4,28.44,2000.0,26.6763,26.6951,26.6575,26.6951,2000.0
2005-03-02 15:20:00,28.44,28.44,28.38,28.4,4600.0,26.6951,26.6951,26.6387,26.6575,4600.0
2005-03-02 15:30:00,28.4,28.4,28.4,28.4,1200.0,26.6575,26.6575,26.6575,26.6575,1200.0
2005-03-02 15:40:00,28.4,28.4,28.38,28.4,2800.0,26.6575,26.6575,26.6387,26.6575,2800.0
2005-03-02 15:50:00,28.4,28.4,28.35,28.35,12600.0,26.6575,26.6575,26.6106,26.6106,12600.0
2005-03-03 09:30:00,28.45,28.52,28.45,28.5,8000.0,26.7044,26.7702,26.7044,26.7514,8000.0
2005-03-03 09:40:00,28.51,28.52,28.46,28.49,4600.0,26.7608,26.7702,26.7138,26.742,4600.0
2005-03-03 09:50:00,28.48,28.48,28.43,28.43,4000.0,26.7326,26.7326,26.6857,26.6857,4000.0
2005-03-03 10:00:00,28.43,28.49,28.43,28.47,4600.0,26.6857,26.742,26.6857,26.7232,4600.0
2005-03-03 10:10:00,28.46,28.47,28.46,28.46,2000.0,26.7138,26.7232,26.7138,26.7138,2000.0
2005-03-03 10:20:00,28.47,28.47,28.37,28.37,3800.0,26.7232,26.7232,26.6294,26.6294,3800.0
2005-03-03 10:30:00,28.37,28.38,28.29,28.29,8600.0,26.6294,26.6387,26.5543,26.5543,8600.0
2005-03-03 10:40:00,28.29,28.38,28.29,28.36,7600.0,26.5543,26.6387,26.5543,26.62,7600.0
2005-03-03 10:50:00,28.38,28.47,28.38,28.47,5800.0,26.6387,26.7232,26.6387,26.7232,5800.0
2005-03-03 11:00:00,28.45,28.45,28.39,28.39,7600.0,26.7044,26.7044,26.6481,26.6481,7600.0
2005-03-03 11:10:00,28.38,28.38,28.32,28.32,3400.0,26.6387,26.6387,26.5824,26.5824,3400.0
2005-03-03 11:20:00,28.32,28.33,28.3,28.33,2200.0,26.5824,26.5918,26.5636,26.5918,2200.0
2005-03-03 11:30:00,28.32,28.44,28.32,28.43,7000.0,26.5824,26.6951,26.5824,26.6857,7000.0
2005-03-03 11:40:00,28.43,28.43,28.35,28.39,4600.0,26.6857,26.6857,26.6106,26.6481,4600.0
2005-03-03 11:50:00,28.38,28.38,28.29,28.3,4400.0,26.6387,26.6387,26.5543,26.5636,4400.0
2005-03-03 12:00:00,28.28,28.29,28.26,28.26,3200.0,26.5449,26.5543,26.5261,26.5261,3200.0
2005-03-03 12:10:00,28.27,28.3,28.26,28.3,6400.0,26.5355,26.5636,26.5261,26.5636,6400.0
2005-03-03 12:20:00,28.29,28.3,28.27,28.29,2400.0,26.5543,26.5636,26.5355,26.5543,2400.0
2005-03-03 12:30:00,28.27,28.27,28.24,28.24,1800.0,26.5355,26.5355,26.5073,26.5073,1800.0
2005-03-03 12:40:00,28.24,28.25,28.21,28.22,2800.0,26.5073,26.5167,26.4792,26.4886,2800.0
2005-03-03 12:50:00,28.22,28.32,28.21,28.32,7000.0,26.4886,26.5824,26.4792,26.5824,7000.0
2005-03-03 13:00:00,28.32,28.32,28.31,28.32,1800.0,26.5824,26.5824,26.573,26.5824,1800.0
2005-03-03 13:10:00,28.32,28.45,28.32,28.43,6600.0,26.5824,26.7044,26.5824,26.6857,6600.0
2005-03-03 13:20:00,28.43,28.43,28.3,28.31,6600.0,26.6857,26.6857,26.5636,26.573,6600.0
2005-03-03 13:30:00,28.31,28.36,28.31,28.34,3000.0,26.573,26.62,26.573,26.6012,3000.0
2005-03-03 13:40:00,28.34,28.42,28.34,28.36,3400.0,26.6012,26.6763,26.6012,26.62,3400.0
2005-03-03 13:50:00,28.39,28.43,28.36,28.4,7400.0,26.6481,26.6857,26.62,26.6575,7400.0
2005-03-03 14:00:00,28.41,28.41,28.38,28.4,11200.0,26.6669,26.6669,26.6387,26.6575,11200.0
2005-03-03 14:10:00,28.4,28.45,28.36,28.38,10200.0,26.6575,26.7044,26.62,26.6387,10200.0
2005-03-03 14:20:00,28.4,28.43,28.4,28.43,3800.0,26.6575,26.6857,26.6575,26.6857,3800.0
2005-03-03 14:30:00,28.43,28.43,28.4,28.4,1800.0,26.6857,26.6857,26.6575,26.6575,1800.0
2005-03-03 14:40:00,28.41,28.45,28.41,28.42,5400.0,26.6669,26.7044,26.6669,26.6763,5400.0
2005-03-03 14:50:00,28.41,28.41,28.4,28.41,1200.0,26.6669,26.6669,26.6575,26.6669,1200.0
2005-03-03 15:00:00,28.42,28.42,28.35,28.35,6800.0,26.6763,26.6763,26.6106,26.6106,6800.0
2005-03-03 15:10:00,28.32,28.35,28.3,28.32,11800.0,26.5824,26.6106,26.5636,26.5824,11800.0
2005-03-03 15:20:00,28.31,28.35,28.31,28.34,6200.0,26.573,26.6106,26.573,26.6012,6200.0
2005-03-03 15:30:00,28.34,28.48,28.34,28.46,20400.0,26.6012,26.7326,26.6012,26.7138,20400.0
2005-03-03 15:40:00,28.46,28.46,28.4,28.4,11000.0,26.7138,26.7138,26.6575,26.6575,11000.0
2005-03-03 15:50:00,28.39,28.39,28.33,28.34,16000.0,26.6481,26.6481,26.5918,26.6012,16000.0
2005-03-04 09:30:00,28.47,28.47,28.47,28.47,3400.0,26.7232,26.7232,26.7232,26.7232,3400.0
2005-03-04 09:40:00,28.5,28.5,28.45,28.45,2200.0,26.7514,26.7514,26.7044,26.7044,2200.0
2005-03-04 09:50:00,28.46,28.48,28.43,28.43,4400.0,26.7138,26.7326,26.6857,26.6857,4400.0
2005-03-04 10:00:00,28.47,28.49,28.47,28.48,1600.0,26.7232,26.742,26.7232,26.7326,1600.0
2005-03-04 10:10:00,28.46,28.47,28.45,28.45,1400.0,26.7138,26.7232,26.7044,26.7044,1400.0
2005-03-04 10:20:00,28.45,28.46,28.43,28.43,2600.0,26.7044,26.7138,26.6857,26.6857,2600.0
2005-03-04 10:30:00,28.43,28.43,28.42,28.42,1800.0,26.6857,26.6857,26.6763,26.6763,1800.0
2005-03-04 10:40:00,28.42,28.48,28.42,28.45,2400.0,26.6763,26.7326,26.6763,26.7044,2400.0
2005-03-04 10:50:00,28.43,28.43,28.4,28.41,2800.0,26.6857,26.6857,26.6575,26.6669,2800.0
2005-03-04 11:00:00,28.42,28.45,28.42,28.43,4400.0,26.6763,26.7044,26.6763,26.6857,4400.0
2005-03-04 11:10:00,28.43,28.59,28.43,28.58,22000.0,26.6857,26.8359,26.6857,26.8265,22000.0
2005-03-04 11:20:00,28.6,28.65,28.57,28.65,10800.0,26.8452,26.8922,26.8171,26.8922,10800.0
2005-03-04 11:30:00,28.65,28.66,28.6,28.66,1800.0,26.8922,26.9016,26.8452,26.9016,1800.0
2005-03-04 11:40:00,28.67,28.7,28.64,28.66,4600.0,26.9109,26.9391,26.8828,26.9016,4600.0
2005-03-04 11:50:00,28.67,28.7,28.59,28.59,2800.0,26.9109,26.9391,26.8359,26.8359,2800.0
2005-03-04 12:00:00,28.57,28.64,28.53,28.59,11800.0,26.8171,26.8828,26.7795,26.8359,11800.0
2005-03-04 12:10:00,28.58,28.61,28.53,28.57,6800.0,26.8265,26.8546,26.7795,26.8171,6800.0
2005-03-04 12:20:00,28.58,28.59,28.53,28.53,4800.0,26.8265,26.8359,26.7795,26.7795,4800.0
2005-03-04 12:30:00,28.57,28.58,28.57,28.57,3400.0,26.8171,26.8265,26.8171,26.8171,3400.0
2005-03-04 12:40:00,28.54,28.57,28.52,28.52,5400.0,26.7889,26.8171,26.7702,26.7702,5400.0
2005-03-04 12:50:00,28.53,28.63,28.53,28.59,13400.0,26.7795,26.8734,26.7795,26.8359,13400.0
2005-03-04 13:00:00,28.59,28.63,28.56,28.63,2400.0,26.8359,26.8734,26.8077,26.8734,2400.0
2005-03-04 13:10:00,28.63,28.72,28.63,28.71,14200.0,26.8734,26.9579,26.8734,26.9485,14200.0
2005-03-04 13:20:00,28.71,28.77,28.68,28.77,11000.0,26.9485,27.0048,26.9203,27.0048,11000.0
2005-03-04 13:30:00,28.77,28.77,28.66,28.67,5200.0,27.0048,27.0048,26.9016,26.9109,5200.0
2005-03-04 13:40:00,28.67,28.67,28.63,28.64,2200.0,26.9109,26.9109,26.8734,26.8828,2200.0
2005-03-04 13:50:00,28.63,28.64,28.63,28.64,1000.0,26.8734,26.8828,26.8734,26.8828,1000.0
2005-03-04 14:00:00,28.64,28.68,28.64,28.67,2600.0,26.8828,26.9203,26.8828,26.9109,2600.0
2005-03-04 14:10:00,28.68,28.68,28.65,28.65,2000.0,26.9203,26.9203,26.8922,26.8922,2000.0
2005-03-04 14:20:00,28.64,28.7,28.63,28.7,8200.0,26.8828,26.9391,26.8734,26.9391,8200.0
2005-03-04 14:30:00,28.7,28.7,28.68,28.68,4200.0,26.9391,26.9391,26.9203,26.9203,4200.0
2005-03-04 14:40:00,28.68,28.75,28.68,28.72,6800.0,26.9203,26.986,26.9203,26.9579,6800.0
2005-03-04 14:50:00,28.71,28.72,28.71,28.71,3800.0,26.9485,26.9579,26.9485,26.9485,3800.0
2005-03-04 15:00:00,28.7,28.71,28.69,28.71,7600.0,26.9391,26.9485,26.9297,26.9485,7600.0
2005-03-04 15:10:00,28.72,28.75,28.7,28.7,8200.0,26.9579,26.986,26.9391,26.9391,8200.0
2005-03-04 15:20:00,28.7,28.73,28.7,28.72,3000.0,26.9391,26.9673,26.9391,26.9579,3000.0
2005-03-04 15:30:00,28.72,28.78,28.72,28.75,8200.0,26.9579,27.0142,26.9579,26.986,8200.0
2005-03-04 15:40:00,28.75,28.77,28.74,28.76,12200.0,26.986,27.0048,26.9767,26.9954,12200.0
2005-03-04 15:50:00,28.77,28.8,28.74,28.78,37600.0,27.0048,27.033,26.9767,27.0142,37600.0
2005-03-07 09:30:00,29.0,29.07,29.0,29.07,13600.0,27.2207,27.2864,27.2207,27.2864,13600.0
2005-03-07 09:40:00,29.14,29.14,29.06,29.07,19000.0,27.3521,27.3521,27.277,27.2864,19000.0
2005-03-07 09:50:00,29.07,29.12,29.04,29.09,6400.0,27.2864,27.3333,27.2582,27.3052,6400.0
2005-03-07 10:00:00,29.08,29.1,29.05,29.1,3800.0,27.2958,27.3146,27.2676,27.3146,3800.0
2005-03-07 10:10:00,29.09,29.09,29.0,29.0,3800.0,27.3052,27.3052,27.2207,27.2207,3800.0
2005-03-07 10:20:00,28.98,28.98,28.89,28.94,5800.0,27.2019,27.2019,27.1174,27.1644,5800.0
2005-03-07 10:30:00,28.9,28.93,28.9,28.93,3000.0,27.1268,27.155,27.1268,27.155,3000.0
2005-03-07 10:40:00,28.93,28.96,28.93,28.94,2800.0,27.155,27.1832,27.155,27.1644,2800.0
2005-03-07 10:50:00,28.93,28.93,28.91,28.93,1400.0,27.155,27.155,27.1362,27.155,1400.0
2005-03-07 11:00:00,28.93,28.97,28.93,28.93,2000.0,27.155,27.1925,27.155,27.155,2000.0
2005-03-07 11:10:00,28.93,28.97,28.93,28.94,3400.0,27.155,27.1925,27.155,27.1644,3400.0
2005-03-07 11:20:00,28.95,28.99,28.94,28.99,3000.0,27.1738,27.2113,27.1644,27.2113,3000.0
2005-03-07 11:30:00,28.99,29.0,28.96,28.96,10400.0,27.2113,27.2207,27.1832,27.1832,10400.0
2005-03-07 11:40:00,28.97,28.97,28.96,28.96,3000.0,27.1925,27.1925,27.1832,27.1832,3000.0
2005-03-07 11:50:00,28.94,28.94,28.91,28.91,1400.0,27.1644,27.1644,27.1362,27.1362,1400.0
2005-03-07 12:00:00,28.91,28.91,28.91,28.91,1600.0,27.1362,27.1362,27.1362,27.1362,1600.0
2005-03-07 12:10:00,28.9,28.91,28.85,28.86,2800.0,27.1268,27.1362,27.0799,27.0893,2800.0
2005-03-07 12:20:00,28.86,28.86,28.85,28.86,3000.0,27.0893,27.0893,27.0799,27.0893,3000.0
2005-03-07 12:30:00,28.9,28.9,28.86,28.86,600.0,27.1268,27.1268,27.0893,27.0893,600.0
2005-03-07 12:40:00,28.87,28.87,28.84,28.84,2800.0,27.0987,27.0987,27.0705,27.0705,2800.0
2005-03-07 12:50:00,28.85,28.88,28.85,28.86,1800.0,27.0799,27.1081,27.0799,27.0893,1800.0
2005-03-07 13:00:00,28.86,28.92,28.86,28.92,2600.0,27.0893,27.1456,27.0893,27.1456,2600.0
2005-03-07 13:10:00,28.89,28.89,28.88,28.88,1400.0,27.1174,27.1174,27.1081,27.1081,1400.0
2005-03-07 13:20:00,28.84,28.89,28.84,28.89,2400.0,27.0705,27.1174,27.0705,27.1174,2400.0
2005-03-07 13:30:00,28.93,28.93,28.9,28.93,2800.0,27.155,27.155,27.1268,27.155,2800.0
2005-03-07 13:40:00,28.95,28.95,28.91,28.92,2600.0,27.1738,27.1738,27.1362,27.1456,2600.0
2005-03-07 13:50:00,28.91,28.93,28.91,28.91,3800.0,27.1362,27.155,27.1362,27.1362,3800.0
2005-03-07 14:00:00,28.92,28.92,28.9,28.91,3000.0,27.1456,27.1456,27.1268,27.1362,3000.0
2005-03-07 14:10:00,28.91,28.91,28.86,28.88,2600.0,27.1362,27.1362,27.0893,27.1081,2600.0
2005-03-07 14:20:00,28.88,28.92,28.83,28.83,3600.0,27.1081,27.1456,27.0611,27.0611,3600.0
2005-03-07 14:30:00,28.84,28.88,28.84,28.88,3400.0,27.0705,27.1081,27.0705,27.1081,3400.0
2005-03-07 14:40:00,28.91,28.95,28.89,28.93,3200.0,27.1362,27.1738,27.1174,27.155,3200.0
2005-03-07 14:50:00,28.93,28.93,28.89,28.91,3600.0,27.155,27.155,27.1174,27.1362,3600.0
2005-03-07 15:00:00,28.93,28.94,28.91,28.92,2800.0,27.155,27.1644,27.1362,27.1456,2800.0
2005-03-07 15:10:00,28.94,28.94,28.89,28.9,4400.0,27.1644,27.1644,27.1174,27.1268,4400.0
2005-03-07 15:20:00,28.91,28.91,28.85,28.85,3600.0,27.1362,27.1362,27.0799,27.0799,3600.0
2005-03-07 15:30:00,28.83,28.83,28.73,28.74,13200.0,27.0611,27.0611,26.9673,26.9767,13200.0
2005-03-07 15:40:00,28.75,28.81,28.75,28.78,3800.0,26.986,27.0424,26.986,27.0142,3800.0
2005-03-07 15:50:00,28.75,28.77,28.74,28.75,10200.0,26.986,27.0048,26.9767,26.986,10200.0
2005-03-08 09:30:00,28.74,28.88,28.71,28.87,7000.0,26.9767,27.1081,26.9485,27.0987,7000.0
2005-03-08 09:40:00,28.85,28.85,28.75,28.75,3600.0,27.0799,27.0799,26.986,26.986,3600.0
2005-03-08 09:50:00,28.71,28.72,28.71,28.72,1600.0,26.9485,26.9579,26.9485,26.9579,1600.0
2005-03-08 10:00:00,28.72,28.73,28.6,28.6,5200.0,26.9579,26.9673,26.8452,26.8452,5200.0
2005-03-08 10:10:00,28.61,28.66,28.61,28.66,2000.0,26.8546,26.9016,26.8546,26.9016,2000.0
2005-03-08 10:20:00,28.66,28.72,28.66,28.7,2600.0,26.9016,26.9579,26.9016,26.9391,2600.0
2005-03-08 10:30:00,28.7,28.7,28.65,28.68,2800.0,26.9391,26.9391,26.8922,26.9203,2800.0
2005-03-08 10:40:00,28.68,28.71,28.68,28.71,1200.0,26.9203,26.9485,26.9203,26.9485,1200.0
2005-03-08 10:50:00,28.71,28.74,28.71,28.74,2400.0,26.9485,26.9767,26.9485,26.9767,2400.0
2005-03-08 11:00:00,28.74,28.74,28.68,28.68,1600.0,26.9767,26.9767,26.9203,26.9203,1600.0
2005-03-08 11:10:00,28.73,28.73,28.68,28.69,1600.0,26.9673,26.9673,26.9203,26.9297,1600.0
2005-03-08 11:20:00,28.69,28.69,28.68,28.68,800.0,26.9297,26.9297,26.9203,26.9203,800.0
2005-03-08 11:30:00,28.68,28.68,28.68,28.68,400.0,26.9203,26.9203,26.9203,26.9203,400.0
2005-03-08 11:40:00,28.69,28.69,28.68,28.68,800.0,26.9297,26.9297,26.9203,26.9203,800.0
2005-03-08 11:50:00,28.68,28.68,28.67,28.67,1000.0,26.9203,26.9203,26.9109,26.9109,1000.0
2005-03-08 12:00:00,28.67,28.67,28.65,28.65,2400.0,26.9109,26.9109,26.8922,26.8922,2400.0
2005-03-08 12:10:00,28.62,28.62,28.55,28.56,2200.0,26.864,26.864,26.7983,26.8077,2200.0
2005-03-08 12:20:00,28.55,28.56,28.55,28.55,4200.0,26.7983,26.8077,26.7983,26.7983,4200.0
2005-03-08 12:30:00,28.58,28.6,28.58,28.6,1600.0,26.8265,26.8452,26.8265,26.8452,1600.0
2005-03-08 12:40:00,28.61,28.69,28.61,28.69,1400.0,26.8546,26.9297,26.8546,26.9297,1400.0
2005-03-08 12:50:00,28.68,28.68,28.6,28.6,5000.0,26.9203,26.9203,26.8452,26.8452,5000.0
2005-03-08 13:00:00,28.58,28.58,28.57,28.57,1400.0,26.8265,26.8265,26.8171,26.8171,1400.0
2005-03-08 13:10:00,28.55,28.55,28.53,28.54,2800.0,26.7983,26.7983,26.7795,26.7889,2800.0
2005-03-08 13:20:00,28.53,28.53,28.45,28.51,9200.0,26.7795,26.7795,26.7044,26.7608,9200.0
2005-03-08 13:30:00,28.52,28.52,28.49,28.5,5800.0,26.7702,26.7702,26.742,26.7514,5800.0
2005-03-08 13:40:00,28.5,28.53,28.49,28.52,10400.0,26.7514,26.7795,26.742,26.7702,10400.0
2005-03-08 13:50:00,28.52,28.52,28.5,28.5,4600.0,26.7702,26.7702,26.7514,26.7514,4600.0
2005-03-08 14:00:00,28.53,28.57,28.53,28.56,3200.0,26.7795,26.8171,26.7795,26.8077,3200.0
2005-03-08 14:10:00,28.57,28.57,28.56,28.56,1400.0,26.8171,26.8171,26.8077,26.8077,1400.0
2005-03-08 14:20:00,28.56,28.61,28.56,28.61,800.0,26.8077,26.8546,26.8077,26.8546,800.0
2005-03-08 14:30:00,28.61,28.63,28.61,28.63,2400.0,26.8546,26.8734,26.8546,26.8734,2400.0
2005-03-08 14:40:00,28.63,28.63,28.55,28.55,3200.0,26.8734,26.8734,26.7983,26.7983,3200.0
2005-03-08 14:50:00,28.55,28.59,28.55,28.59,3800.0,26.7983,26.8359,26.7983,26.8359,3800.0
2005-03-08 15:00:00,28.59,28.59,28.59,28.59,1200.0,26.8359,26.8359,26.8359,26.8359,1200.0
2005-03-08 15:10:00,28.59,28.59,28.58,28.58,1400.0,26.8359,26.8359,26.8265,26.8265,1400.0
2005-03-08 15:20:00,28.58,28.58,28.58,28.58,4600.0,26.8265,26.8265,26.8265,26.8265,4600.0
2005-03-08 15:30:00,28.56,28.58,28.47,28.47,8600.0,26.8077,26.8265,26.7232,26.7232,8600.0
2005-03-08 15:40:00,28.47,28.5,28.44,28.5,8800.0,26.7232,26.7514,26.6951,26.7514,8800.0
2005-03-08 15:50:00,28.53,28.61,28.49,28.52,11600.0,26.7795,26.8546,26.742,26.7702,11600.0
2005-03-09 09:30:00,28.53,28.54,28.49,28.53,1400.0,26.7795,26.7889,26.742,26.7795,1400.0
2005-03-09 09:40:00,28.54,28.54,28.48,28.49,1800.0,26.7889,26.7889,26.7326,26.742,1800.0
2005-03-09 09:50:00,28.48,28.51,28.36,28.39,4800.0,26.7326,26.7608,26.62,26.6481,4800.0
2005-03-09 10:00:00,28.35,28.35,28.31,28.35,6000.0,26.6106,26.6106,26.573,26.6106,6000.0
2005-03-09 10:10:00,28.31,28.31,28.27,28.27,1200.0,26.573,26.573,26.5355,26.5355,1200.0
2005-03-09 10:20:00,28.27,28.38,28.27,28.38,8200.0,26.5355,26.6387,26.5355,26.6387,8200.0
2005-03-09 10:30:00,28.38,28.52,28.38,28.41,5800.0,26.6387,26.7702,26.6387,26.6669,5800.0
2005-03-09 10:40:00,28.38,28.38,28.35,28.35,1400.0,26.6387,26.6387,26.6106,26.6106,1400.0
2005-03-09 10:50:00,28.35,28.35,28.33,28.35,7400.0,26.6106,26.6106,26.5918,26.6106,7400.0
2005-03-09 11:00:00,28.35,28.35,28.35,28.35,4000.0,26.6106,26.6106,26.6106,26.6106,4000.0
2005-03-09 11:10:00,28.35,28.35,28.35,28.35,1200.0,26.6106,26.6106,26.6106,26.6106,1200.0
2005-03-09 11:20:00,28.35,28.35,28.35,28.35,1200.0,26.6106,26.6106,26.6106,26.6106,1200.0
2005-03-09 11:30:00,28.35,28.35,28.31,28.35,7000.0,26.6106,26.6106,26.573,26.6106,7000.0
2005-03-09 11:40:00,28.35,28.35,28.34,28.34,1600.0,26.6106,26.6106,26.6012,26.6012,1600.0
2005-03-09 11:50:00,28.32,28.44,28.32,28.44,7600.0,26.5824,26.6951,26.5824,26.6951,7600.0
2005-03-09 12:00:00,28.4,28.4,28.36,28.36,800.0,26.6575,26.6575,26.62,26.62,800.0
2005-03-09 12:10:00,28.32,28.32,28.29,28.29,4800.0,26.5824,26.5824,26.5543,26.5543,4800.0
2005-03-09 12:20:00,28.29,28.34,28.29,28.34,3800.0,26.5543,26.6012,26.5543,26.6012,3800.0
2005-03-09 12:30:00,28.34,28.36,28.34,28.36,1000.0,26.6012,26.62,26.6012,26.62,1000.0
2005-03-09 12:40:00,28.35,28.38,28.35,28.36,1400.0,26.6106,26.6387,26.6106,26.62,1400.0
2005-03-09 12:50:00,28.38,28.38,28.32,28.32,1200.0,26.6387,26.6387,26.5824,26.5824,1200.0
2005-03-09 13:00:00,28.31,28.31,28.29,28.29,800.0,26.573,26.573,26.5543,26.5543,800.0
2005-03-09 13:10:00,28.29,28.29,28.18,28.21,8600.0,26.5543,26.5543,26.451,26.4792,8600.0
2005-03-09 13:20:00,28.21,28.21,28.21,28.21,200.0,26.4792,26.4792,26.4792,26.4792,200.0
2005-03-09 13:30:00,28.21,28.24,28.21,28.24,1200.0,26.4792,26.5073,26.4792,26.5073,1200.0
2005-03-09 13:40:00,28.25,28.3,28.25,28.29,1600.0,26.5167,26.5636,26.5167,26.5543,1600.0
2005-03-09 13:50:00,28.29,28.35,28.29,28.35,2400.0,26.5543,26.6106,26.5543,26.6106,2400.0
2005-03-09 14:00:00,28.34,28.36,28.34,28.35,1400.0,26.6012,26.62,26.6012,26.6106,1400.0
2005-03-09 14:10:00,28.38,28.38,28.36,28.36,1200.0,26.6387,26.6387,26.62,26.62,1200.0
2005-03-09 14:20:00,28.36,28.36,28.31,28.31,2600.0,26.62,26.62,26.573,26.573,2600.0
2005-03-09 14:30:00,28.28,28.28,28.26,28.27,3200.0,26.5449,26.5449,26.5261,26.5355,3200.0
2005-03-09 14:40:00,28.3,28.32,28.3,28.3,2400.0,26.5636,26.5824,26.5636,26.5636,2400.0
2005-03-09 14:50:00,28.31,28.35,28.31,28.34,4000.0,26.573,26.6106,26.573,26.6012,4000.0
2005-03-09 15:00:00,28.33,28.34,28.33,28.33,1400.0,26.5918,26.6012,26.5918,26.5918,1400.0
2005-03-09 15:10:00,28.33,28.33,28.33,28.33,2600.0,26.5918,26.5918,26.5918,26.5918,2600.0
2005-03-09 15:20:00,28.33,28.34,28.32,28.33,3400.0,26.5918,26.6012,26.5824,26.5918,3400.0
2005-03-09 15:30:00,28.33,28.33,28.33,28.33,2600.0,26.5918,26.5918,26.5918,26.5918,2600.0
2005-03-09 15:40:00,28.33,28.33,28.26,28.26,4600.0,26.5918,26.5918,26.5261,26.5261,4600.0
2005-03-09 15:50:00,28.27,28.33,28.2,28.3,15600.0,26.5355,26.5918,26.4698,26.5636,15600.0
2005-03-10 09:30:00,28.23,28.28,28.21,28.21,5800.0,26.4979,26.5449,26.4792,26.4792,5800.0
2005-03-10 09:40:00,28.2,28.2,28.18,28.18,5800.0,26.4698,26.4698,26.451,26.451,5800.0
2005-03-10 09:50:00,28.16,28.2,28.16,28.2,2600.0,26.4322,26.4698,26.4322,26.4698,2600.0
2005-03-10 10:00:00,28.2,28.2,28.18,28.18,800.0,26.4698,26.4698,26.451,26.451,800.0
2005-03-10 10:10:00,28.17,28.17,28.15,28.15,1200.0,26.4416,26.4416,26.4229,26.4229,1200.0
2005-03-10 10:20:00,28.15,28.18,28.14,28.14,2000.0,26.4229,26.451,26.4135,26.4135,2000.0
2005-03-10 10:30:00,28.15,28.24,28.12,28.24,4600.0,26.4229,26.5073,26.3947,26.5073,4600.0
2005-03-10 10:40:00,28.24,28.25,28.21,28.21,3200.0,26.5073,26.5167,26.4792,26.4792,3200.0
2005-03-10 10:50:00,28.18,28.18,28.03,28.03,17200.0,26.451,26.451,26.3102,26.3102,17200.0
2005-03-10 11:00:00,28.01,28.01,27.98,27.98,1600.0,26.2914,26.2914,26.2633,26.2633,1600.0
2005-03-10 11:10:00,27.98,27.98,27.83,27.84,11600.0,26.2633,26.2633,26.1225,26.1319,11600.0
2005-03-10 11:20:00,27.88,27.91,27.87,27.9,3400.0,26.1694,26.1976,26.16,26.1882,3400.0
2005-03-10 11:30:00,27.9,27.9,27.9,27.9,2000.0,26.1882,26.1882,26.1882,26.1882,2000.0
2005-03-10 11:40:00,27.89,28.0,27.89,28.0,8800.0,26.1788,26.2821,26.1788,26.2821,8800.0
2005-03-10 11:50:00,27.98,28.0,27.98,28.0,1400.0,26.2633,26.2821,26.2633,26.2821,1400.0
2005-03-10 12:00:00,28.01,28.04,28.01,28.04,2200.0,26.2914,26.3196,26.2914,26.3196,2200.0
2005-03-10 12:10:00,28.04,28.04,28.02,28.02,1200.0,26.3196,26.3196,26.3008,26.3008,1200.0
2005-03-10 12:20:00,28.03,28.03,28.01,28.03,3800.0,26.3102,26.3102,26.2914,26.3102,3800.0
2005-03-10 12:30:00,28.03,28.05,28.03,28.05,1200.0,26.3102,26.329,26.3102,26.329,1200.0
2005-03-10 12:40:00,28.06,28.07,28.06,28.07,800.0,26.3384,26.3478,26.3384,26.3478,800.0
2005-03-10 12:50:00,28.07,28.12,28.07,28.12,1600.0,26.3478,26.3947,26.3478,26.3947,1600.0
2005-03-10 13:00:00,28.12,28.15,28.12,28.15,2200.0,26.3947,26.4229,26.3947,26.4229,2200.0
2005-03-10 13:10:00,28.13,28.17,28.13,28.17,3200.0,26.4041,26.4416,26.4041,26.4416,3200.0
2005-03-10 13:20:00,28.17,28.23,28.16,28.23,4000.0,26.4416,26.4979,26.4322,26.4979,4000.0
2005-03-10 13:30:00,28.23,28.25,28.23,28.25,2200.0,26.4979,26.5167,26.4979,26.5167,2200.0
2005-03-10 13:40:00,28.27,28.27,28.24,28.25,4400.0,26.5355,26.5355,26.5073,26.5167,4400.0
2005-03-10 13:50:00,28.26,28.29,28.26,28.28,9000.0,26.5261,26.5543,26.5261,26.5449,9000.0
2005-03-10 14:00:00,28.27,28.27,28.2,28.22,3000.0,26.5355,26.5355,26.4698,26.4886,3000.0
2005-03-10 14:10:00,28.22,28.25,28.22,28.24,5600.0,26.4886,26.5167,26.4886,26.5073,5600.0
2005-03-10 14:20:00,28.25,28.31,28.25,28.31,16600.0,26.5167,26.573,26.5167,26.573,16600.0
2005-03-10 14:30:00,28.29,28.29,28.27,28.27,600.0,26.5543,26.5543,26.5355,26.5355,600.0
2005-03-10 14:40:00,28.23,28.24,28.23,28.24,800.0,26.4979,26.5073,26.4979,26.5073,800.0
2005-03-10 14:50:00,28.25,28.34,28.25,28.34,18200.0,26.5167,26.6012,26.5167,26.6012,18200.0
2005-03-10 15:00:00,28.33,28.33,28.3,28.31,14400.0,26.5918,26.5918,26.5636,26.573,14400.0
2005-03-10 15:10:00,28.31,28.36,28.31,28.36,4800.0,26.573,26.62,26.573,26.62,4800.0
2005-03-10 15:20:00,28.35,28.36,28.31,28.36,10000.0,26.6106,26.62,26.573,26.62,10000.0
2005-03-10 15:30:00,28.35,28.39,28.32,28.39,25400.0,26.6106,26.6481,26.5824,26.6481,25400.0
2005-03-10 15:40:00,28.38,28.4,28.37,28.4,11400.0,26.6387,26.6575,26.6294,26.6575,11400.0
2005-03-10 15:50:00,28.41,28.46,28.4,28.4,17400.0,26.6669,26.7138,26.6575,26.6575,17400.0
2005-03-11 09:30:00,28.3,28.36,28.25,28.35,9000.0,26.5636,26.62,26.5167,26.6106,9000.0
2005-03-11 09:40:00,28.35,28.46,28.35,28.46,4600.0,26.6106,26.7138,26.6106,26.7138,4600.0
2005-03-11 09:50:00,28.51,28.64,28.5,28.59,15200.0,26.7608,26.8828,26.7514,26.8359,15200.0
2005-03-11 10:00:00,28.64,28.64,28.58,28.59,2800.0,26.8828,26.8828,26.8265,26.8359,2800.0
2005-03-11 10:10:00,28.54,28.56,28.52,28.54,5200.0,26.7889,26.8077,26.7702,26.7889,5200.0
2005-03-11 10:20:00,28.53,28.59,28.53,28.56,4000.0,26.7795,26.8359,26.7795,26.8077,4000.0
2005-03-11 10:30:00,28.57,28.57,28.49,28.55,2000.0,26.8171,26.8171,26.742,26.7983,2000.0
2005-03-11 10:40:00,28.55,28.58,28.54,28.54,800.0,26.7983,26.8265,26.7889,26.7889,800.0
2005-03-11 10:50:00,28.53,28.54,28.53,28.53,1200.0,26.7795,26.7889,26.7795,26.7795,1200.0
2005-03-11 11:00:00,28.54,28.6,28.51,28.57,10400.0,26.7889,26.8452,26.7608,26.8171,10400.0
2005-03-11 11:10:00,28.58,28.63,28.58,28.63,3800.0,26.8265,26.8734,26.8265,26.8734,3800.0
2005-03-11 11:20:00,28.64,28.67,28.63,28.64,4600.0,26.8828,26.9109,26.8734,26.8828,4600.0
2005-03-11 11:30:00,28.63,28.65,28.63,28.65,13400.0,26.8734,26.8922,26.8734,26.8922,13400.0
2005-03-11 11:40:00,28.65,28.67,28.64,28.66,2400.0,26.8922,26.9109,26.8828,26.9016,2400.0
2005-03-11 11:50:00,28.66,28.67,28.66,28.66,3200.0,26.9016,26.9109,26.9016,26.9016,3200.0
2005-03-11 12:00:00,28.7,28.71,28.65,28.65,17000.0,26.9391,26.9485,26.8922,26.8922,17000.0
2005-03-11 12:10:00,28.65,28.72,28.63,28.72,6200.0,26.8922,26.9579,26.8734,26.9579,6200.0
2005-03-11 12:20:00,28.7,28.77,28.7,28.77,1800.0,26.9391,27.0048,26.9391,27.0048,1800.0
2005-03-11 12:30:00,28.77,28.77,28.75,28.75,2000.0,27.0048,27.0048,26.986,26.986,2000.0
2005-03-11 12:40:00,28.76,28.76,28.69,28.69,5400.0,26.9954,26.9954,26.9297,26.9297,5400.0
2005-03-11 12:50:00,28.69,28.7,28.66,28.69,6800.0,26.9297,26.9391,26.9016,26.9297,6800.0
2005-03-11 13:00:00,28.7,28.73,28.68,28.71,5400.0,26.9391,26.9673,26.9203,26.9485,5400.0
2005-03-11 13:10:00,28.71,28.75,28.71,28.73,2000.0,26.9485,26.986,26.9485,26.9673,2000.0
2005-03-11 13:20:00,28.74,28.74,28.73,28.73,1600.0,26.9767,26.9767,26.9673,26.9673,1600.0
2005-03-11 13:30:00,28.72,28.73,28.71,28.71,3800.0,26.9579,26.9673,26.9485,26.9485,3800.0
2005-03-11 13:40:00,28.71,28.71,28.66,28.66,5600.0,26.9485,26.9485,26.9016,26.9016,5600.0
2005-03-11 13:50:00,28.67,28.67,28.65,28.66,4600.0,26.9109,26.9109,26.8922,26.9016,4600.0
2005-03-11 14:00:00,28.66,28.66,28.65,28.65,3400.0,26.9016,26.9016,26.8922,26.8922,3400.0
2005-03-11 14:10:00,28.65,28.7,28.65,28.68,31800.0,26.8922,26.9391,26.8922,26.9203,31800.0
2005-03-11 14:20:00,28.68,28.68,28.64,28.64,6000.0,26.9203,26.9203,26.8828,26.8828,6000.0
2005-03-11 14:30:00,28.63,28.63,28.6,28.61,9000.0,26.8734,26.8734,26.8452,26.8546,9000.0
2005-03-11 14:40:00,28.59,28.6,28.56,28.57,8400.0,26.8359,26.8452,26.8077,26.8171,8400.0
2005-03-11 14:50:00,28.56,28.56,28.5,28.52,7600.0,26.8077,26.8077,26.7514,26.7702,7600.0
2005-03-11 15:00:00,28.5,28.53,28.45,28.48,9800.0,26.7514,26.7795,26.7044,26.7326,9800.0
2005-03-11 15:10:00,28.47,28.53,28.45,28.45,7400.0,26.7232,26.7795,26.7044,26.7044,7400.0
2005-03-11 15:20:00,28.45,28.46,28.42,28.43,11000.0,26.7044,26.7138,26.6763,26.6857,11000.0
2005-03-11 15:30:00,28.43,28.46,28.38,28.43,12200.0,26.6857,26.7138,26.6387,26.6857,12200.0
2005-03-11 15:40:00,28.42,28.46,28.36,28.46,6600.0,26.6763,26.7138,26.62,26.7138,6600.0
2005-03-11 15:50:00,28.48,28.5,28.41,28.41,10200.0,26.7326,26.7514,26.6669,26.6669,10200.0
2005-03-14 09:30:00,28.5,28.52,28.5,28.52,5000.0,26.7514,26.7702,26.7514,26.7702,5000.0
2005-03-14 09:40:00,28.54,28.6,28.54,28.58,1800.0,26.7889,26.8452,26.7889,26.8265,1800.0
2005-03-14 09:50:00,28.56,28.56,28.5,28.5,3000.0,26.8077,26.8077,26.7514,26.7514,3000.0
2005-03-14 10:00:00,28.49,28.49,28.47,28.48,4000.0,26.742,26.742,26.7232,26.7326,4000.0
2005-03-14 10:10:00,28.48,28.52,28.45,28.47,5000.0,26.7326,26.7702,26.7044,26.7232,5000.0
2005-03-14 10:20:00,28.47,28.52,28.45,28.52,5200.0,26.7232,26.7702,26.7044,26.7702,5200.0
2005-03-14 10:30:00,28.55,28.57,28.55,28.55,3200.0,26.7983,26.8171,26.7983,26.7983,3200.0
2005-03-14 10:40:00,28.55,28.58,28.52,28.53,6200.0,26.7983,26.8265,26.7702,26.7795,6200.0
2005-03-14 10:50:00,28.53,28.53,28.52,28.52,4200.0,26.7795,26.7795,26.7702,26.7702,4200.0
2005-03-14 11:00:00,28.51,28.55,28.51,28.55,4800.0,26.7608,26.7983,26.7608,26.7983,4800.0
2005-03-14 11:10:00,28.55,28.55,28.53,28.53,5000.0,26.7983,26.7983,26.7795,26.7795,5000.0
2005-03-14 11:20:00,28.53,28.53,28.52,28.53,6400.0,26.7795,26.7795,26.7702,26.7795,6400.0
2005-03-14 11:30:00,28.5,28.55,28.5,28.55,2600.0,26.7514,26.7983,26.7514,26.7983,2600.0
2005-03-14 11:40:00,28.56,28.56,28.56,28.56,1800.0,26.8077,26.8077,26.8077,26.8077,1800.0
2005-03-14 11:50:00,28.55,28.63,28.55,28.59,4000.0,26.7983,26.8734,26.7983,26.8359,4000.0
2005-03-14 12:00:00,28.59,28.6,28.57,28.57,1400.0,26.8359,26.8452,26.8171,26.8171,1400.0
2005-03-14 12:10:00,28.58,28.6,28.56,28.6,1600.0,26.8265,26.8452,26.8077,26.8452,1600.0
2005-03-14 12:20:00,28.57,28.59,28.56,28.58,3800.0,26.8171,26.8359,26.8077,26.8265,3800.0
2005-03-14 12:30:00,28.55,28.56,28.5,28.56,1800.0,26.7983,26.8077,26.7514,26.8077,1800.0
2005-03-14 12:40:00,28.56,28.58,28.55,28.58,1800.0,26.8077,26.8265,26.7983,26.8265,1800.0
2005-03-14 12:50:00,28.6,28.63,28.6,28.61,4000.0,26.8452,26.8734,26.8452,26.8546,4000.0
2005-03-14 13:00:00,28.61,28.64,28.61,28.63,7000.0,26.8546,26.8828,26.8546,26.8734,7000.0
2005-03-14 13:10:00,28.63,28.65,28.63,28.65,2000.0,26.8734,26.8922,26.8734,26.8922,2000.0
2005-03-14 13:20:00,28.63,28.63,28.61,28.61,3800.0,26.8734,26.8734,26.8546,26.8546,3800.0
2005-03-14 13:30:00,28.62,28.63,28.62,28.63,4200.0,26.864,26.8734,26.864,26.8734,4200.0
2005-03-14 13:40:00,28.62,28.64,28.61,28.64,16600.0,26.864,26.8828,26.8546,26.8828,16600.0
2005-03-14 13:50:00,28.64,28.67,28.64,28.64,1800.0,26.8828,26.9109,26.8828,26.8828,1800.0
2005-03-14 14:00:00,28.65,28.66,28.64,28.66,2000.0,26.8922,26.9016,26.8828,26.9016,2000.0
2005-03-14 14:10:00,28.66,28.67,28.66,28.67,3200.0,26.9016,26.9109,26.9016,26.9109,3200.0
2005-03-14 14:20:00,28.68,28.68,28.65,28.66,2600.0,26.9203,26.9203,26.8922,26.9016,2600.0
2005-03-14 14:30:00,28.66,28.7,28.66,28.7,2000.0,26.9016,26.9391,26.9016,26.9391,2000.0
2005-03-14 14:40:00,28.7,28.7,28.68,28.69,3200.0,26.9391,26.9391,26.9203,26.9297,3200.0
2005-03-14 14:50:00,28.67,28.68,28.67,28.68,2000.0,26.9109,26.9203,26.9109,26.9203,2000.0
2005-03-14 15:00:00,28.68,28.7,28.68,28.69,7600.0,26.9203,26.9391,26.9203,26.9297,7600.0
2005-03-14 15:10:00,28.7,28.7,28.69,28.7,1800.0,26.9391,26.9391,26.9297,26.9391,1800.0
2005-03-14 15:20:00,28.7,28.73,28.67,28.73,4200.0,26.9391,26.9673,26.9109,26.9673,4200.0
2005-03-14 15:30:00,28.73,28.79,28.73,28.75,7400.0,26.9673,27.0236,26.9673,26.986,7400.0
2005-03-14 15:40:00,28.75,28.79,28.75,28.79,9400.0,26.986,27.0236,26.986,27.0236,9400.0
2005-03-14 15:50:00,28.79,28.84,28.74,28.76,17800.0,27.0236,27.0705,26.9767,26.9954,17800.0
2005-03-15 09:30:00,29.23,29.28,29.18,29.18,24600.0,27.4366,27.4835,27.3897,27.3897,24600.0
2005-03-15 09:40:00,29.19,29.44,29.19,29.43,11000.0,27.399,27.6337,27.399,27.6243,11000.0
2005-03-15 09:50:00,29.44,29.47,29.43,29.47,11000.0,27.6337,27.6619,27.6243,27.6619,11000.0
2005-03-15 10:00:00,29.46,29.46,29.28,29.28,69200.0,27.6525,27.6525,27.4835,27.4835,69200.0
2005-03-15 10:10:00,29.28,29.29,29.27,29.28,82200.0,27.4835,27.4929,27.4741,27.4835,82200.0
2005-03-15 10:20:00,29.28,29.28,29.27,29.27,3000.0,27.4835,27.4835,27.4741,27.4741,3000.0
2005-03-15 10:30:00,29.27,29.29,29.25,29.29,32400.0,27.4741,27.4929,27.4554,27.4929,32400.0
2005-03-15 10:40:00,29.29,29.29,29.27,29.28,13800.0,27.4929,27.4929,27.4741,27.4835,13800.0
2005-03-15 10:50:00,29.28,29.38,29.28,29.38,4200.0,27.4835,27.5774,27.4835,27.5774,4200.0
2005-03-15 11:00:00,29.37,29.41,29.37,29.4,5000.0,27.568,27.6055,27.568,27.5962,5000.0
2005-03-15 11:10:00,29.39,29.39,29.38,29.38,6000.0,27.5868,27.5868,27.5774,27.5774,6000.0
2005-03-15 11:20:00,29.39,29.39,29.38,29.38,5200.0,27.5868,27.5868,27.5774,27.5774,5200.0
2005-03-15 11:30:00,29.38,29.39,29.38,29.38,3600.0,27.5774,27.5868,27.5774,27.5774,3600.0
2005-03-15 11:40:00,29.38,29.39,29.36,29.39,11200.0,27.5774,27.5868,27.5586,27.5868,11200.0
2005-03-15 11:50:00,29.39,29.39,29.34,29.34,11600.0,27.5868,27.5868,27.5398,27.5398,11600.0
2005-03-15 12:00:00,29.34,29.34,29.31,29.31,4600.0,27.5398,27.5398,27.5117,27.5117,4600.0
2005-03-15 12:10:00,29.32,29.35,29.32,29.35,5000.0,27.5211,27.5492,27.5211,27.5492,5000.0
2005-03-15 12:20:00,29.39,29.44,29.39,29.43,11000.0,27.5868,27.6337,27.5868,27.6243,11000.0
2005-03-15 12:30:00,29.46,29.46,29.43,29.43,4600.0,27.6525,27.6525,27.6243,27.6243,4600.0
2005-03-15 12:40:00,29.43,29.43,29.43,29.43,2800.0,27.6243,27.6243,27.6243,27.6243,2800.0
2005-03-15 12:50:00,29.43,29.43,29.41,29.42,7800.0,27.6243,27.6243,27.6055,27.6149,7800.0
2005-03-15 13:00:00,29.42,29.48,29.42,29.48,6400.0,27.6149,27.6712,27.6149,27.6712,6400.0
2005-03-15 13:10:00,29.48,29.48,29.45,29.45,22200.0,27.6712,27.6712,27.6431,27.6431,22200.0
2005-03-15 13:20:00,29.45,29.45,29.44,29.45,14200.0,27.6431,27.6431,27.6337,27.6431,14200.0
2005-03-15 13:30:00,29.45,29.45,29.37,29.38,14400.0,27.6431,27.6431,27.568,27.5774,14400.0
2005-03-15 13:40:00,29.38,29.38,29.35,29.36,15200.0,27.5774,27.5774,27.5492,27.5586,15200.0
2005-03-15 13:50:00,29.36,29.4,29.35,29.4,14200.0,27.5586,27.5962,27.5492,27.5962,14200.0
2005-03-15 14:00:00,29.4,29.41,29.38,29.39,16000.0,27.5962,27.6055,27.5774,27.5868,16000.0
2005-03-15 14:10:00,29.39,29.44,29.39,29.44,21200.0,27.5868,27.6337,27.5868,27.6337,21200.0
2005-03-15 14:20:00,29.45,29.48,29.44,29.48,18000.0,27.6431,27.6712,27.6337,27.6712,18000.0
2005-03-15 14:30:00,29.48,29.6,29.48,29.57,17400.0,27.6712,27.7839,27.6712,27.7557,17400.0
2005-03-15 14:40:00,29.57,29.57,29.49,29.53,15200.0,27.7557,27.7557,27.6806,27.7182,15200.0
2005-03-15 14:50:00,29.53,29.53,29.43,29.45,27600.0,27.7182,27.7182,27.6243,27.6431,27600.0
2005-03-15 15:00:00,29.43,29.48,29.38,29.43,23000.0,27.6243,27.6712,27.5774,27.6243,23000.0
2005-03-15 15:10:00,29.44,29.44,29.39,29.4,21600.0,27.6337,27.6337,27.5868,27.5962,21600.0
2005-03-15 15:20:00,29.4,29.43,29.38,29.41,27600.0,27.5962,27.6243,27.5774,27.6055,27600.0
2005-03-15 15:30:00,29.41,29.41,29.3,29.34,73000.0,27.6055,27.6055,27.5023,27.5398,73000.0
2005-03-15 15:40:00,29.34,29.34,29.25,29.27,86200.0,27.5398,27.5398,27.4554,27.4741,86200.0
2005-03-15 15:50:00,29.27,29.32,29.27,29.31,77600.0,27.4741,27.5211,27.4741,27.5117,77600.0
2005-03-16 09:30:00,29.3,29.3,29.21,29.21,23400.0,27.5023,27.5023,27.4178,27.4178,23400.0
2005-03-16 09:40:00,29.24,29.24,29.15,29.16,24600.0,27.446,27.446,27.3615,27.3709,24600.0
2005-03-16 09:50:00,29.13,29.15,29.07,29.07,15000.0,27.3427,27.3615,27.2864,27.2864,15000.0
2005-03-16 10:00:00,29.07,29.15,29.07,29.15,14400.0,27.2864,27.3615,27.2864,27.3615,14400.0
2005-03-16 10:10:00,29.13,29.13,29.09,29.13,7400.0,27.3427,27.3427,27.3052,27.3427,7400.0
2005-03-16 10:20:00,29.13,29.18,29.13,29.15,4200.0,27.3427,27.3897,27.3427,27.3615,4200.0
2005-03-16 10:30:00,29.15,29.23,29.1,29.17,28200.0,27.3615,27.4366,27.3146,27.3803,28200.0
2005-03-16 10:40:00,29.18,29.18,29.11,29.14,22600.0,27.3897,27.3897,27.324,27.3521,22600.0
2005-03-16 10:50:00,29.14,29.16,29.13,29.13,10600.0,27.3521,27.3709,27.3427,27.3427,10600.0
2005-03-16 11:00:00,29.13,29.24,29.13,29.19,10600.0,27.3427,27.446,27.3427,27.399,10600.0
2005-03-16 11:10:00,29.17,29.17,29.13,29.13,6800.0,27.3803,27.3803,27.3427,27.3427,6800.0
2005-03-16 11:20:00,29.13,29.13,29.09,29.1,19000.0,27.3427,27.3427,27.3052,27.3146,19000.0
2005-03-16 11:30:00,29.09,29.15,29.07,29.13,15400.0,27.3052,27.3615,27.2864,27.3427,15400.0
2005-03-16 11:40:00,29.12,29.13,29.09,29.11,7000.0,27.3333,27.3427,27.3052,27.324,7000.0
2005-03-16 11:50:00,29.11,29.18,29.1,29.18,6400.0,27.324,27.3897,27.3146,27.3897,6400.0
2005-03-16 12:00:00,29.16,29.16,29.14,29.15,2200.0,27.3709,27.3709,27.3521,27.3615,2200.0
2005-03-16 12:10:00,29.15,29.17,29.13,29.16,3800.0,27.3615,27.3803,27.3427,27.3709,3800.0
2005-03-16 12:20:00,29.15,29.16,29.08,29.08,5000.0,27.3615,27.3709,27.2958,27.2958,5000.0
2005-03-16 12:30:00,29.08,29.19,29.08,29.19,11600.0,27.2958,27.399,27.2958,27.399,11600.0
2005-03-16 12:40:00,29.2,29.3,29.2,29.24,3400.0,27.4084,27.5023,27.4084,27.446,3400.0
2005-03-16 12:50:00,29.22,29.22,29.18,29.18,3400.0,27.4272,27.4272,27.3897,27.3897,3400.0
2005-03-16 13:00:00,29.18,29.18,29.17,29.18,4000.0,27.3897,27.3897,27.3803,27.3897,4000.0
2005-03-16 13:10:00,29.17,29.17,29.12,29.13,5000.0,27.3803,27.3803,27.3333,27.3427,5000.0
2005-03-16 13:20:00,29.15,29.15,29.13,29.13,1400.0,27.3615,27.3615,27.3427,27.3427,1400.0
2005-03-16 13:30:00,29.13,29.13,29.08,29.08,8800.0,27.3427,27.3427,27.2958,27.2958,8800.0
2005-03-16 13:40:00,29.08,29.08,29.07,29.07,6200.0,27.2958,27.2958,27.2864,27.2864,6200.0
2005-03-16 13:50:00,29.07,29.14,29.07,29.08,10000.0,27.2864,27.3521,27.2864,27.2958,10000.0
2005-03-16 14:00:00,29.08,29.11,29.08,29.09,6400.0,27.2958,27.324,27.2958,27.3052,6400.0
2005-03-16 14:10:00,29.09,29.18,29.09,29.14,3600.0,27.3052,27.3897,27.3052,27.3521,3600.0
2005-03-16 14:20:00,29.14,29.14,29.09,29.09,3000.0,27.3521,27.3521,27.3052,27.3052,3000.0
2005-03-16 14:30:00,29.09,29.1,29.08,29.09,11200.0,27.3052,27.3146,27.2958,27.3052,11200.0
2005-03-16 14:40:00,29.09,29.13,29.08,29.13,2600.0,27.3052,27.3427,27.2958,27.3427,2600.0
2005-03-16 14:50:00,29.13,29.14,29.11,29.11,8000.0,27.3427,27.3521,27.324,27.324,8000.0
2005-03-16 15:00:00,29.11,29.12,29.08,29.12,10200.0,27.324,27.3333,27.2958,27.3333,10200.0
2005-03-16 15:10:00,29.12,29.12,29.1,29.11,3200.0,27.3333,27.3333,27.3146,27.324,3200.0
2005-03-16 15:20:00,29.11,29.11,29.08,29.08,12600.0,27.324,27.324,27.2958,27.2958,12600.0
2005-03-16 15:30:00,29.08,29.12,29.08,29.12,15000.0,27.2958,27.3333,27.2958,27.3333,15000.0
2005-03-16 15:40:00,29.11,29.16,29.11,29.16,11600.0,27.324,27.3709,27.324,27.3709,11600.0
2005-03-16 15:50:00,29.18,29.18,29.11,29.14,21200.0,27.3897,27.3897,27.324,27.3521,21200.0
2005-03-17 09:30:00,29.28,29.47,29.28,29.4,20600.0,27.4835,27.6619,27.4835,27.5962,20600.0
2005-03-17 09:40:00,29.4,29.4,29.34,29.38,8600.0,27.5962,27.5962,27.5398,27.5774,8600.0
2005-03-17 09:50:00,29.39,29.43,29.39,29.43,1800.0,27.5868,27.6243,27.5868,27.6243,1800.0
2005-03-17 10:00:00,29.43,29.43,29.35,29.35,7000.0,27.6243,27.6243,27.5492,27.5492,7000.0
2005-03-17 10:10:00,29.36,29.36,29.21,29.21,5000.0,27.5586,27.5586,27.4178,27.4178,5000.0
2005-03-17 10:20:00,29.18,29.18,29.13,29.13,13200.0,27.3897,27.3897,27.3427,27.3427,13200.0
2005-03-17 10:30:00,29.13,29.13,29.06,29.09,5400.0,27.3427,27.3427,27.277,27.3052,5400.0
2005-03-17 10:40:00,29.09,29.14,29.07,29.14,5600.0,27.3052,27.3521,27.2864,27.3521,5600.0
2005-03-17 10:50:00,29.15,29.18,29.13,29.13,4400.0,27.3615,27.3897,27.3427,27.3427,4400.0
2005-03-17 11:00:00,29.14,29.17,29.13,29.16,5200.0,27.3521,27.3803,27.3427,27.3709,5200.0
2005-03-17 11:10:00,29.16,29.25,29.16,29.22,4400.0,27.3709,27.4554,27.3709,27.4272,4400.0
2005-03-17 11:20:00,29.2,29.21,29.17,29.17,2800.0,27.4084,27.4178,27.3803,27.3803,2800.0
2005-03-17 11:30:00,29.18,29.18,29.13,29.13,4800.0,27.3897,27.3897,27.3427,27.3427,4800.0
2005-03-17 11:40:00,29.13,29.13,29.09,29.09,5400.0,27.3427,27.3427,27.3052,27.3052,5400.0
2005-03-17 11:50:00,29.09,29.13,29.09,29.13,3400.0,27.3052,27.3427,27.3052,27.3427,3400.0
2005-03-17 12:00:00,29.13,29.13,29.11,29.12,1600.0,27.3427,27.3427,27.324,27.3333,1600.0
2005-03-17 12:10:00,29.11,29.16,29.11,29.15,1400.0,27.324,27.3709,27.324,27.3615,1400.0
2005-03-17 12:20:00,29.15,29.15,29.11,29.11,2600.0,27.3615,27.3615,27.324,27.324,2600.0
2005-03-17 12:30:00,29.11,29.17,29.11,29.16,3000.0,27.324,27.3803,27.324,27.3709,3000.0
2005-03-17 12:40:00,29.16,29.17,29.13,29.13,3600.0,27.3709,27.3803,27.3427,27.3427,3600.0
2005-03-17 12:50:00,29.11,29.14,29.09,29.09,3400.0,27.324,27.3521,27.3052,27.3052,3400.0
2005-03-17 13:00:00,29.09,29.13,29.09,29.13,3800.0,27.3052,27.3427,27.3052,27.3427,3800.0
2005-03-17 13:10:00,29.14,29.16,29.11,29.16,33000.0,27.3521,27.3709,27.324,27.3709,33000.0
2005-03-17 13:20:00,29.16,29.18,29.16,29.18,5600.0,27.3709,27.3897,27.3709,27.3897,5600.0
2005-03-17 13:30:00,29.18,29.18,29.17,29.18,2800.0,27.3897,27.3897,27.3803,27.3897,2800.0
2005-03-17 13:40:00,29.19,29.21,29.19,29.2,2800.0,27.399,27.4178,27.399,27.4084,2800.0
2005-03-17 13:50:00,29.2,29.2,29.2,29.2,2800.0,27.4084,27.4084,27.4084,27.4084,2800.0
2005-03-17 14:00:00,29.2,29.2,29.2,29.2,4000.0,27.4084,27.4084,27.4084,27.4084,4000.0
2005-03-17 14:10:00,29.19,29.22,29.19,29.22,7800.0,27.399,27.4272,27.399,27.4272,7800.0
2005-03-17 14:20:00,29.22,29.23,29.21,29.23,7600.0,27.4272,27.4366,27.4178,27.4366,7600.0
2005-03-17 14:30:00,29.23,29.35,29.23,29.31,24400.0,27.4366,27.5492,27.4366,27.5117,24400.0
2005-03-17 14:40:00,29.32,29.38,29.32,29.38,2000.0,27.5211,27.5774,27.5211,27.5774,2000.0
2005-03-17 14:50:00,29.38,29.38,29.36,29.36,4200.0,27.5774,27.5774,27.5586,27.5586,4200.0
2005-03-17 15:00:00,29.36,29.38,29.35,29.38,11400.0,27.5586,27.5774,27.5492,27.5774,11400.0
2005-03-17 15:10:00,29.38,29.43,29.38,29.43,8400.0,27.5774,27.6243,27.5774,27.6243,8400.0
2005-03-17 15:20:00,29.43,29.49,29.43,29.49,9000.0,27.6243,27.6806,27.6243,27.6806,9000.0
2005-03-17 15:30:00,29.49,29.49,29.45,29.48,12000.0,27.6806,27.6806,27.6431,27.6712,12000.0
2005-03-17 15:40:00,29.48,29.49,29.47,29.48,18400.0,27.6712,27.6806,27.6619,27.6712,18400.0
2005-03-17 15:50:00,29.48,29.5,29.47,29.5,55000.0,27.6712,27.69,27.6619,27.69,55000.0
2005-03-18 09:30:00,29.51,29.51,29.49,29.5,10400.0,27.6994,27.6994,27.6806,27.69,10400.0
2005-03-18 09:40:00,29.5,29.57,29.49,29.55,14200.0,27.69,27.7557,27.6806,27.737,14200.0
2005-03-18 09:50:00,29.54,29.58,29.52,29.52,12400.0,27.7276,27.7651,27.7088,27.7088,12400.0
2005-03-18 10:00:00,29.52,29.52,29.44,29.45,3800.0,27.7088,27.7088,27.6337,27.6431,3800.0
2005-03-18 10:10:00,29.48,29.5,29.48,29.49,1600.0,27.6712,27.69,27.6712,27.6806,1600.0
2005-03-18 10:20:00,29.49,29.54,29.49,29.53,3200.0,27.6806,27.7276,27.6806,27.7182,3200.0
2005-03-18 10:30:00,29.53,29.54,29.45,29.46,5600.0,27.7182,27.7276,27.6431,27.6525,5600.0
2005-03-18 10:40:00,29.45,29.45,29.39,29.44,6400.0,27.6431,27.6431,27.5868,27.6337,6400.0
2005-03-18 10:50:00,29.43,29.43,29.42,29.43,2400.0,27.6243,27.6243,27.6149,27.6243,2400.0
2005-03-18 11:00:00,29.43,29.51,29.43,29.5,8600.0,27.6243,27.6994,27.6243,27.69,8600.0
2005-03-18 11:10:00,29.53,29.53,29.52,29.53,1200.0,27.7182,27.7182,27.7088,27.7182,1200.0
2005-03-18 11:20:00,29.53,29.54,29.53,29.54,2200.0,27.7182,27.7276,27.7182,27.7276,2200.0
2005-03-18 11:30:00,29.53,29.53,29.5,29.53,3000.0,27.7182,27.7182,27.69,27.7182,3000.0
2005-03-18 11:40:00,29.54,29.56,29.54,29.56,6400.0,27.7276,27.7463,27.7276,27.7463,6400.0
2005-03-18 11:50:00,29.56,29.7,29.56,29.7,8400.0,27.7463,27.8778,27.7463,27.8778,8400.0
2005-03-18 12:00:00,29.7,29.7,29.66,29.66,5400.0,27.8778,27.8778,27.8402,27.8402,5400.0
2005-03-18 12:10:00,29.66,29.66,29.61,29.63,4800.0,27.8402,27.8402,27.7933,27.812,4800.0
2005-03-18 12:20:00,29.63,29.63,29.57,29.59,3600.0,27.812,27.812,27.7557,27.7745,3600.0
2005-03-18 12:30:00,29.55,29.59,29.54,29.59,6000.0,27.737,27.7745,27.7276,27.7745,6000.0
2005-03-18 12:40:00,29.58,29.64,29.58,29.63,8600.0,27.7651,27.8214,27.7651,27.812,8600.0
2005-03-18 12:50:00,29.64,29.64,29.61,29.61,1200.0,27.8214,27.8214,27.7933,27.7933,1200.0
2005-03-18 13:00:00,29.61,29.61,29.58,29.6,3200.0,27.7933,27.7933,27.7651,27.7839,3200.0
2005-03-18 13:10:00,29.6,29.61,29.6,29.61,7600.0,27.7839,27.7933,27.7839,27.7933,7600.0
2005-03-18 13:20:00,29.61,29.61,29.6,29.6,2000.0,27.7933,27.7933,27.7839,27.7839,2000.0
2005-03-18 13:30:00,29.61,29.61,29.6,29.6,1600.0,27.7933,27.7933,27.7839,27.7839,1600.0
2005-03-18 13:40:00,29.6,29.6,29.59,29.59,2800.0,27.7839,27.7839,27.7745,27.7745,2800.0
2005-03-18 13:50:00,29.59,29.59,29.58,29.58,1800.0,27.7745,27.7745,27.7651,27.7651,1800.0
2005-03-18 14:00:00,29.57,29.58,29.57,29.57,11800.0,27.7557,27.7651,27.7557,27.7557,11800.0
2005-03-18 14:10:00,29.57,29.58,29.5,29.5,10200.0,27.7557,27.7651,27.69,27.69,10200.0
2005-03-18 14:20:00,29.5,29.51,29.43,29.47,4400.0,27.69,27.6994,27.6243,27.6619,4400.0
2005-03-18 14:30:00,29.48,29.5,29.47,29.47,9400.0,27.6712,27.69,27.6619,27.6619,9400.0
2005-03-18 14:40:00,29.46,29.46,29.45,29.46,1200.0,27.6525,27.6525,27.6431,27.6525,1200.0
2005-03-18 14:50:00,29.46,29.49,29.46,29.49,3000.0,27.6525,27.6806,27.6525,27.6806,3000.0
2005-03-18 15:00:00,29.49,29.5,29.48,29.49,8000.0,27.6806,27.69,27.6712,27.6806,8000.0
2005-03-18 15:10:00,29.49,29.64,29.49,29.5,16400.0,27.6806,27.8214,27.6806,27.69,16400.0
2005-03-18 15:20:00,29.49,29.5,29.49,29.49,6600.0,27.6806,27.69,27.6806,27.6806,6600.0
2005-03-18 15:30:00,29.49,29.5,29.4,29.43,16600.0,27.6806,27.69,27.5962,27.6243,16600.0
2005-03-18 15:40:00,29.43,29.48,29.43,29.47,17800.0,27.6243,27.6712,27.6243,27.6619,17800.0
2005-03-18 15:50:00,29.47,29.5,29.47,29.48,13800.0,27.6619,27.69,27.6619,27.6712,13800.0
2005-03-21 09:30:00,29.65,29.97,29.65,29.91,25600.0,27.8308,28.1312,27.8308,28.0749,25600.0
2005-03-21 09:40:00,29.91,29.91,29.71,29.71,4800.0,28.0749,28.0749,27.8871,27.8871,4800.0
2005-03-21 09:50:00,29.71,29.71,29.61,29.61,2000.0,27.8871,27.8871,27.7933,27.7933,2000.0
2005-03-21 10:00:00,29.68,29.69,29.6,29.61,13400.0,27.859,27.8684,27.7839,27.7933,13400.0
2005-03-21 10:10:00,29.59,29.61,29.58,29.61,11800.0,27.7745,27.7933,27.7651,27.7933,11800.0
2005-03-21 10:20:00,29.61,29.65,29.61,29.65,2400.0,27.7933,27.8308,27.7933,27.8308,2400.0
2005-03-21 10:30:00,29.64,29.64,29.55,29.63,27400.0,27.8214,27.8214,27.737,27.812,27400.0
2005-03-21 10:40:00,29.64,29.64,29.6,29.61,5800.0,27.8214,27.8214,27.7839,27.7933,5800.0
2005-03-21 10:50:00,29.61,29.62,29.6,29.62,13600.0,27.7933,27.8027,27.7839,27.8027,13600.0
2005-03-21 11:00:00,29.62,29.63,29.62,29.63,8000.0,27.8027,27.812,27.8027,27.812,8000.0
2005-03-21 11:10:00,29.6,29.61,29.6,29.61,3200.0,27.7839,27.7933,27.7839,27.7933,3200.0
2005-03-21 11:20:00,29.61,29.64,29.61,29.63,6600.0,27.7933,27.8214,27.7933,27.812,6600.0
2005-03-21 11:30:00,29.63,29.63,29.59,29.59,6800.0,27.812,27.812,27.7745,27.7745,6800.0
2005-03-21 11:40:00,29.61,29.63,29.61,29.61,6600.0,27.7933,27.812,27.7933,27.7933,6600.0
2005-03-21 11:50:00,29.61,29.63,29.61,29.62,4200.0,27.7933,27.812,27.7933,27.8027,4200.0
2005-03-21 12:00:00,29.61,29.68,29.61,29.67,6400.0,27.7933,27.859,27.7933,27.8496,6400.0
2005-03-21 12:10:00,29.67,29.68,29.66,29.66,2400.0,27.8496,27.859,27.8402,27.8402,2400.0
2005-03-21 12:20:00,29.68,29.68,29.64,29.64,7200.0,27.859,27.859,27.8214,27.8214,7200.0
2005-03-21 12:30:00,29.63,29.73,29.63,29.73,23400.0,27.812,27.9059,27.812,27.9059,23400.0
2005-03-21 12:40:00,29.75,29.78,29.73,29.73,11600.0,27.9247,27.9528,27.9059,27.9059,11600.0
2005-03-21 12:50:00,29.73,29.74,29.72,29.72,800.0,27.9059,27.9153,27.8965,27.8965,800.0
2005-03-21 13:00:00,29.72,29.72,29.69,29.7,4000.0,27.8965,27.8965,27.8684,27.8778,4000.0
2005-03-21 13:10:00,29.7,29.72,29.7,29.72,4000.0,27.8778,27.8965,27.8778,27.8965,4000.0
2005-03-21 13:20:00,29.74,29.74,29.72,29.74,2400.0,27.9153,27.9153,27.8965,27.9153,2400.0
2005-03-21 13:30:00,29.74,29.74,29.74,29.74,1200.0,27.9153,27.9153,27.9153,27.9153,1200.0
2005-03-21 13:40:00,29.74,29.75,29.74,29.74,4800.0,27.9153,27.9247,27.9153,27.9153,4800.0
2005-03-21 13:50:00,29.72,29.75,29.72,29.75,2400.0,27.8965,27.9247,27.8965,27.9247,2400.0
2005-03-21 14:00:00,29.75,29.75,29.74,29.74,5000.0,27.9247,27.9247,27.9153,27.9153,5000.0
2005-03-21 14:10:00,29.71,29.71,29.69,29.7,4400.0,27.8871,27.8871,27.8684,27.8778,4400.0
2005-03-21 14:20:00,29.7,29.72,29.7,29.71,3800.0,27.8778,27.8965,27.8778,27.8871,3800.0
2005-03-21 14:30:00,29.7,29.71,29.7,29.71,8000.0,27.8778,27.8871,27.8778,27.8871,8000.0
2005-03-21 14:40:00,29.71,29.72,29.68,29.68,7000.0,27.8871,27.8965,27.859,27.859,7000.0
2005-03-21 14:50:00,29.68,29.71,29.66,29.66,30000.0,27.859,27.8871,27.8402,27.8402,30000.0
2005-03-21 15:00:00,29.68,29.75,29.65,29.66,6200.0,27.859,27.9247,27.8308,27.8402,6200.0
2005-03-21 15:10:00,29.65,29.77,29.65,29.77,15800.0,27.8308,27.9435,27.8308,27.9435,15800.0
2005-03-21 15:20:00,29.77,29.88,29.77,29.85,17400.0,27.9435,28.0467,27.9435,28.0185,17400.0
2005-03-21 15:30:00,29.85,29.85,29.75,29.75,19000.0,28.0185,28.0185,27.9247,27.9247,19000.0
2005-03-21 15:40:00,29.76,29.78,29.68,29.68,14000.0,27.9341,27.9528,27.859,27.859,14000.0
2005-03-21 15:50:00,29.68,29.72,29.64,29.69,45600.0,27.859,27.8965,27.8214,27.8684,45600.0
2005-03-22 09:30:00,31.25,31.25,31.13,31.13,71000.0,29.3327,29.3327,29.22,29.22,71000.0
2005-03-22 09:40:00,31.08,31.08,30.5,30.65,185400.0,29.1731,29.1731,28.6287,28.7695,185400.0
2005-03-22 09:50:00,30.63,30.7,30.48,30.6,137800.0,28.7507,28.8164,28.6099,28.7225,137800.0
2005-03-22 10:00:00,30.6,31.01,30.6,30.77,74000.0,28.7225,29.1074,28.7225,28.8821,74000.0
2005-03-22 10:10:00,30.77,30.86,30.75,30.84,24400.0,28.8821,28.9666,28.8633,28.9478,24400.0
2005-03-22 10:20:00,30.84,30.97,30.84,30.97,75000.0,28.9478,29.0698,28.9478,29.0698,75000.0
2005-03-22 10:30:00,30.97,30.97,30.81,30.93,30400.0,29.0698,29.0698,28.9196,29.0323,30400.0
2005-03-22 10:40:00,30.93,31.2,30.93,31.16,59800.0,29.0323,29.2857,29.0323,29.2482,59800.0
2005-03-22 10:50:00,31.17,31.22,31.13,31.17,31800.0,29.2576,29.3045,29.22,29.2576,31800.0
2005-03-22 11:00:00,31.16,31.17,31.09,31.13,47600.0,29.2482,29.2576,29.1825,29.22,47600.0
2005-03-22 11:10:00,31.13,31.18,31.02,31.05,88800.0,29.22,29.2669,29.1168,29.1449,88800.0
2005-03-22 11:20:00,31.05,31.23,31.03,31.15,53000.0,29.1449,29.3139,29.1261,29.2388,53000.0
2005-03-22 11:30:00,31.16,31.21,31.1,31.14,21400.0,29.2482,29.2951,29.1919,29.2294,21400.0
2005-03-22 11:40:00,31.13,31.15,31.08,31.13,12600.0,29.22,29.2388,29.1731,29.22,12600.0
2005-03-22 11:50:00,31.13,31.16,31.1,31.16,13200.0,29.22,29.2482,29.1919,29.2482,13200.0
2005-03-22 12:00:00,31.15,31.15,31.11,31.14,9400.0,29.2388,29.2388,29.2012,29.2294,9400.0
2005-03-22 12:10:00,31.14,31.18,31.14,31.18,17800.0,29.2294,29.2669,29.2294,29.2669,17800.0
2005-03-22 12:20:00,31.18,31.35,31.18,31.35,79000.0,29.2669,29.4265,29.2669,29.4265,79000.0
2005-03-22 12:30:00,31.34,31.39,31.26,31.32,47600.0,29.4171,29.4641,29.342,29.3984,47600.0
2005-03-22 12:40:00,31.32,31.32,31.18,31.23,22800.0,29.3984,29.3984,29.2669,29.3139,22800.0
2005-03-22 12:50:00,31.23,31.31,31.23,31.31,12200.0,29.3139,29.389,29.3139,29.389,12200.0
2005-03-22 13:00:00,31.31,31.31,31.25,31.28,5000.0,29.389,29.389,29.3327,29.3608,5000.0
2005-03-22 13:10:00,31.28,31.28,30.98,30.98,30000.0,29.3608,29.3608,29.0792,29.0792,30000.0
2005-03-22 13:20:00,30.95,31.09,30.89,31.09,39200.0,29.0511,29.1825,28.9947,29.1825,39200.0
2005-03-22 13:30:00,31.09,31.09,30.81,30.86,48400.0,29.1825,29.1825,28.9196,28.9666,48400.0
2005-03-22 13:40:00,30.86,30.89,30.8,30.86,29800.0,28.9666,28.9947,28.9103,28.9666,29800.0
2005-03-22 13:50:00,30.86,30.91,30.86,30.86,21800.0,28.9666,29.0135,28.9666,28.9666,21800.0
2005-03-22 14:00:00,30.88,30.9,30.84,30.9,28200.0,28.9854,29.0041,28.9478,29.0041,28200.0
2005-03-22 14:10:00,30.9,30.96,30.9,30.96,35600.0,29.0041,29.0604,29.0041,29.0604,35600.0
2005-03-22 14:20:00,30.96,31.07,30.94,31.07,16400.0,29.0604,29.1637,29.0417,29.1637,16400.0
2005-03-22 14:30:00,31.05,31.18,31.0,31.0,39000.0,29.1449,29.2669,29.098,29.098,39000.0
2005-03-22 14:40:00,30.98,31.0,30.92,30.96,28200.0,29.0792,29.098,29.0229,29.0604,28200.0
2005-03-22 14:50:00,30.95,31.2,30.95,31.2,21400.0,29.0511,29.2857,29.0511,29.2857,21400.0
2005-03-22 15:00:00,31.2,31.21,31.06,31.07,28400.0,29.2857,29.2951,29.1543,29.1637,28400.0
2005-03-22 15:10:00,31.07,31.07,30.95,31.0,28400.0,29.1637,29.1637,29.0511,29.098,28400.0
2005-03-22 15:20:00,31.0,31.09,30.98,31.09,44400.0,29.098,29.1825,29.0792,29.1825,44400.0
2005-03-22 15:30:00,31.0,31.01,30.9,30.9,28800.0,29.098,29.1074,29.0041,29.0041,28800.0
2005-03-22 15:40:00,30.89,30.89,30.83,30.84,30400.0,28.9947,28.9947,28.9384,28.9478,30400.0
2005-03-22 15:50:00,30.84,30.99,30.84,30.95,67800.0,28.9478,29.0886,28.9478,29.0511,67800.0
2005-03-23 09:30:00,31.4,31.43,31.05,31.05,144000.0,29.4734,29.5016,29.1449,29.1449,144000.0
2005-03-23 09:40:00,31.09,31.2,31.03,31.08,82600.0,29.1825,29.2857,29.1261,29.1731,82600.0
2005-03-23 09:50:00,31.08,31.38,31.08,31.25,87000.0,29.1731,29.4547,29.1731,29.3327,87000.0
2005-03-23 10:00:00,31.25,31.45,31.25,31.33,94600.0,29.3327,29.5204,29.3327,29.4077,94600.0
2005-03-23 10:10:00,31.33,31.43,31.33,31.34,83600.0,29.4077,29.5016,29.4077,29.4171,83600.0
2005-03-23 10:20:00,31.33,31.39,31.32,31.37,41800.0,29.4077,29.4641,29.3984,29.4453,41800.0
2005-03-23 10:30:00,31.38,31.53,31.36,31.44,96600.0,29.4547,29.5955,29.4359,29.511,96600.0
2005-03-23 10:40:00,31.45,31.47,31.38,31.43,46600.0,29.5204,29.5392,29.4547,29.5016,46600.0
2005-03-23 10:50:00,31.43,31.47,31.42,31.46,18400.0,29.5016,29.5392,29.4922,29.5298,18400.0
2005-03-23 11:00:00,31.46,31.52,31.43,31.52,45000.0,29.5298,29.5861,29.5016,29.5861,45000.0
2005-03-23 11:10:00,31.49,31.5,31.47,31.47,30000.0,29.5579,29.5673,29.5392,29.5392,30000.0
2005-03-23 11:20:00,31.47,31.47,31.46,31.47,20000.0,29.5392,29.5392,29.5298,29.5392,20000.0
2005-03-23 11:30:00,31.47,31.47,31.43,31.45,31800.0,29.5392,29.5392,29.5016,29.5204,31800.0
2005-03-23 11:40:00,31.45,31.46,31.43,31.45,22400.0,29.5204,29.5298,29.5016,29.5204,22400.0
2005-03-23 11:50:00,31.45,31.45,31.39,31.4,28200.0,29.5204,29.5204,29.4641,29.4734,28200.0
2005-03-23 12:00:00,31.4,31.43,31.4,31.42,38800.0,29.4734,29.5016,29.4734,29.4922,38800.0
2005-03-23 12:10:00,31.42,31.45,31.4,31.4,20600.0,29.4922,29.5204,29.4734,29.4734,20600.0
2005-03-23 12:20:00,31.4,31.41,31.39,31.4,16400.0,29.4734,29.4828,29.4641,29.4734,16400.0
2005-03-23 12:30:00,31.39,31.42,31.39,31.4,20800.0,29.4641,29.4922,29.4641,29.4734,20800.0
2005-03-23 12:40:00,31.4,31.4,31.31,31.33,36800.0,29.4734,29.4734,29.389,29.4077,36800.0
2005-03-23 12:50:00,31.33,31.39,31.33,31.39,10200.0,29.4077,29.4641,29.4077,29.4641,10200.0
2005-03-23 13:00:00,31.37,31.39,31.37,31.37,9400.0,29.4453,29.4641,29.4453,29.4453,9400.0
2005-03-23 13:10:00,31.36,31.36,31.35,31.36,9200.0,29.4359,29.4359,29.4265,29.4359,9200.0
2005-03-23 13:20:00,31.36,31.36,31.34,31.34,23000.0,29.4359,29.4359,29.4171,29.4171,23000.0
2005-03-23 13:30:00,31.35,31.35,31.33,31.35,21200.0,29.4265,29.4265,29.4077,29.4265,21200.0
2005-03-23 13:40:00,31.35,31.36,31.33,31.36,17000.0,29.4265,29.4359,29.4077,29.4359,17000.0
2005-03-23 13:50:00,31.35,31.35,31.3,31.31,12400.0,29.4265,29.4265,29.3796,29.389,12400.0
2005-03-23 14:00:00,31.31,31.34,31.31,31.32,25800.0,29.389,29.4171,29.389,29.3984,25800.0
2005-03-23 14:10:00,31.32,31.33,31.28,31.29,15400.0,29.3984,29.4077,29.3608,29.3702,15400.0
2005-03-23 14:20:00,31.3,31.31,31.28,31.29,51400.0,29.3796,29.389,29.3608,29.3702,51400.0
2005-03-23 14:30:00,31.29,31.29,31.22,31.28,18200.0,29.3702,29.3702,29.3045,29.3608,18200.0
2005-03-23 14:40:00,31.28,31.36,31.27,31.33,22200.0,29.3608,29.4359,29.3514,29.4077,22200.0
2005-03-23 14:50:00,31.33,31.33,31.29,31.3,15600.0,29.4077,29.4077,29.3702,29.3796,15600.0
2005-03-23 15:00:00,31.3,31.3,31.17,31.17,31400.0,29.3796,29.3796,29.2576,29.2576,31400.0
2005-03-23 15:10:00,31.17,31.23,31.13,31.22,39000.0,29.2576,29.3139,29.22,29.3045,39000.0
2005-03-23 15:20:00,31.22,31.23,31.14,31.14,32800.0,29.3045,29.3139,29.2294,29.2294,32800.0
2005-03-23 15:30:00,31.13,31.13,30.99,30.99,46800.0,29.22,29.22,29.0886,29.0886,46800.0
2005-03-23 15:40:00,30.99,30.99,30.9,30.96,58000.0,29.0886,29.0886,29.0041,29.0604,58000.0
2005-03-23 15:50:00,30.96,30.96,30.88,30.91,76400.0,29.0604,29.0604,28.9854,29.0135,76400.0
2005-03-24 09:30:00,31.21,31.21,31.09,31.15,24600.0,29.2951,29.2951,29.1825,29.2388,24600.0
2005-03-24 09:40:00,31.16,31.26,31.15,31.22,19400.0,29.2482,29.342,29.2388,29.3045,19400.0
2005-03-24 09:50:00,31.22,31.29,31.2,31.24,16000.0,29.3045,29.3702,29.2857,29.3233,16000.0
2005-03-24 10:00:00,31.24,31.25,31.2,31.23,34600.0,29.3233,29.3327,29.2857,29.3139,34600.0
2005-03-24 10:10:00,31.23,31.23,31.1,31.11,28600.0,29.3139,29.3139,29.1919,29.2012,28600.0
2005-03-24 10:20:00,31.14,31.25,31.11,31.25,14400.0,29.2294,29.3327,29.2012,29.3327,14400.0
2005-03-24 10:30:00,31.25,31.3,31.24,31.3,33200.0,29.3327,29.3796,29.3233,29.3796,33200.0
2005-03-24 10:40:00,31.29,31.3,31.24,31.29,17800.0,29.3702,29.3796,29.3233,29.3702,17800.0
2005-03-24 10:50:00,31.3,31.3,31.24,31.26,47600.0,29.3796,29.3796,29.3233,29.342,47600.0
2005-03-24 11:00:00,31.26,31.27,31.2,31.2,16400.0,29.342,29.3514,29.2857,29.2857,16400.0
2005-03-24 11:10:00,31.21,31.21,31.0,31.0,59800.0,29.2951,29.2951,29.098,29.098,59800.0
2005-03-24 11:20:00,31.05,31.14,31.01,31.14,20600.0,29.1449,29.2294,29.1074,29.2294,20600.0
2005-03-24 11:30:00,31.13,31.14,31.11,31.13,25400.0,29.22,29.2294,29.2012,29.22,25400.0
2005-03-24 11:40:00,31.13,31.16,31.11,31.11,15000.0,29.22,29.2482,29.2012,29.2012,15000.0
2005-03-24 11:50:00,31.11,31.15,31.04,31.05,25000.0,29.2012,29.2388,29.1355,29.1449,25000.0
2005-03-24 12:00:00,31.06,31.13,31.06,31.13,14200.0,29.1543,29.22,29.1543,29.22,14200.0
2005-03-24 12:10:00,31.13,31.14,31.12,31.14,8800.0,29.22,29.2294,29.2106,29.2294,8800.0
2005-03-24 12:20:00,31.14,31.15,31.04,31.11,18800.0,29.2294,29.2388,29.1355,29.2012,18800.0
2005-03-24 12:30:00,31.11,31.18,31.11,31.17,17000.0,29.2012,29.2669,29.2012,29.2576,17000.0
2005-03-24 12:40:00,31.16,31.16,31.14,31.14,8400.0,29.2482,29.2482,29.2294,29.2294,8400.0
2005-03-24 12:50:00,31.14,31.15,31.14,31.15,17000.0,29.2294,29.2388,29.2294,29.2388,17000.0
2005-03-24 13:00:00,31.15,31.18,31.15,31.18,9000.0,29.2388,29.2669,29.2388,29.2669,9000.0
2005-03-24 13:10:00,31.18,31.18,31.17,31.18,8600.0,29.2669,29.2669,29.2576,29.2669,8600.0
2005-03-24 13:20:00,31.18,31.2,31.18,31.19,11400.0,29.2669,29.2857,29.2669,29.2763,11400.0
2005-03-24 13:30:00,31.19,31.2,31.18,31.18,10400.0,29.2763,29.2857,29.2669,29.2669,10400.0
2005-03-24 13:40:00,31.18,31.19,31.18,31.18,11600.0,29.2669,29.2763,29.2669,29.2669,11600.0
2005-03-24 13:50:00,31.18,31.2,31.17,31.18,13400.0,29.2669,29.2857,29.2576,29.2669,13400.0
2005-03-24 14:00:00,31.18,31.18,31.18,31.18,16600.0,29.2669,29.2669,29.2669,29.2669,16600.0
2005-03-24 14:10:00,31.18,31.2,31.16,31.2,17000.0,29.2669,29.2857,29.2482,29.2857,17000.0
2005-03-24 14:20:00,31.2,31.21,31.18,31.2,11000.0,29.2857,29.2951,29.2669,29.2857,11000.0
2005-03-24 14:30:00,31.2,31.21,31.15,31.16,10200.0,29.2857,29.2951,29.2388,29.2482,10200.0
2005-03-24 14:40:00,31.16,31.19,31.16,31.18,16000.0,29.2482,29.2763,29.2482,29.2669,16000.0
2005-03-24 14:50:00,31.18,31.22,31.18,31.18,12400.0,29.2669,29.3045,29.2669,29.2669,12400.0
2005-03-24 15:00:00,31.18,31.18,31.12,31.13,10600.0,29.2669,29.2669,29.2106,29.22,10600.0
2005-03-24 15:10:00,31.13,31.2,31.13,31.18,22400.0,29.22,29.2857,29.22,29.2669,22400.0
2005-03-24 15:20:00,31.19,31.19,31.14,31.16,22400.0,29.2763,29.2763,29.2294,29.2482,22400.0
2005-03-24 15:30:00,31.16,31.18,31.16,31.16,20400.0,29.2482,29.2669,29.2482,29.2482,20400.0
2005-03-24 15:40:00,31.17,31.18,31.15,31.16,27000.0,29.2576,29.2669,29.2388,29.2482,27000.0
2005-03-24 15:50:00,31.16,31.2,31.14,31.15,72000.0,29.2482,29.2857,29.2294,29.2388,72000.0
2005-03-28 09:30:00,31.11,31.28,31.11,31.28,12600.0,29.2012,29.3608,29.2012,29.3608,12600.0
2005-03-28 09:40:00,31.27,31.36,31.26,31.32,16000.0,29.3514,29.4359,29.342,29.3984,16000.0
2005-03-28 09:50:00,31.32,31.38,31.31,31.35,11000.0,29.3984,29.4547,29.389,29.4265,11000.0
2005-03-28 10:00:00,31.35,31.39,31.35,31.38,24200.0,29.4265,29.4641,29.4265,29.4547,24200.0
2005-03-28 10:10:00,31.36,31.39,31.31,31.35,46400.0,29.4359,29.4641,29.389,29.4265,46400.0
2005-03-28 10:20:00,31.35,31.35,31.3,31.33,17200.0,29.4265,29.4265,29.3796,29.4077,17200.0
2005-03-28 10:30:00,31.33,31.34,31.3,31.3,7200.0,29.4077,29.4171,29.3796,29.3796,7200.0
2005-03-28 10:40:00,31.31,31.32,31.29,31.29,18000.0,29.389,29.3984,29.3702,29.3702,18000.0
2005-03-28 10:50:00,31.28,31.31,31.25,31.25,14400.0,29.3608,29.389,29.3327,29.3327,14400.0
2005-03-28 11:00:00,31.28,31.36,31.25,31.31,30000.0,29.3608,29.4359,29.3327,29.389,30000.0
2005-03-28 11:10:00,31.31,31.33,31.29,31.3,10000.0,29.389,29.4077,29.3702,29.3796,10000.0
2005-03-28 11:20:00,31.3,31.3,31.28,31.28,9400.0,29.3796,29.3796,29.3608,29.3608,9400.0
2005-03-28 11:30:00,31.28,31.33,31.28,31.3,8600.0,29.3608,29.4077,29.3608,29.3796,8600.0
2005-03-28 11:40:00,31.3,31.33,31.3,31.32,8000.0,29.3796,29.4077,29.3796,29.3984,8000.0
2005-03-28 11:50:00,31.31,31.35,31.3,31.35,7600.0,29.389,29.4265,29.3796,29.4265,7600.0
2005-03-28 12:00:00,31.32,31.34,31.31,31.32,11200.0,29.3984,29.4171,29.389,29.3984,11200.0
2005-03-28 12:10:00,31.32,31.41,31.32,31.41,17200.0,29.3984,29.4828,29.3984,29.4828,17200.0
2005-03-28 12:20:00,31.4,31.49,31.4,31.49,13000.0,29.4734,29.5579,29.4734,29.5579,13000.0
2005-03-28 12:30:00,31.5,31.56,31.46,31.46,43000.0,29.5673,29.6236,29.5298,29.5298,43000.0
2005-03-28 12:40:00,31.46,31.5,31.43,31.43,15400.0,29.5298,29.5673,29.5016,29.5016,15400.0
2005-03-28 12:50:00,31.36,31.5,31.36,31.48,57400.0,29.4359,29.5673,29.4359,29.5485,57400.0
2005-03-28 13:00:00,31.48,31.48,31.47,31.47,5400.0,29.5485,29.5485,29.5392,29.5392,5400.0
2005-03-28 13:10:00,31.46,31.47,31.46,31.47,12000.0,29.5298,29.5392,29.5298,29.5392,12000.0
2005-03-28 13:20:00,31.47,31.47,31.46,31.46,5600.0,29.5392,29.5392,29.5298,29.5298,5600.0
2005-03-28 13:30:00,31.46,31.46,31.43,31.43,19200.0,29.5298,29.5298,29.5016,29.5016,19200.0
2005-03-28 13:40:00,31.4,31.4,31.34,31.35,22000.0,29.4734,29.4734,29.4171,29.4265,22000.0
2005-03-28 13:50:00,31.35,31.35,31.33,31.33,5800.0,29.4265,29.4265,29.4077,29.4077,5800.0
2005-03-28 14:00:00,31.33,31.39,31.33,31.37,17800.0,29.4077,29.4641,29.4077,29.4453,17800.0
2005-03-28 14:10:00,31.37,31.39,31.36,31.36,6400.0,29.4453,29.4641,29.4359,29.4359,6400.0
2005-03-28 14:20:00,31.36,31.36,31.3,31.31,8800.0,29.4359,29.4359,29.3796,29.389,8800.0
2005-03-28 14:30:00,31.31,31.31,31.18,31.23,45600.0,29.389,29.389,29.2669,29.3139,45600.0
2005-03-28 14:40:00,31.23,31.3,31.23,31.28,12200.0,29.3139,29.3796,29.3139,29.3608,12200.0
2005-03-28 14:50:00,31.29,31.29,31.25,31.25,11000.0,29.3702,29.3702,29.3327,29.3327,11000.0
2005-03-28 15:00:00,31.23,31.24,31.2,31.24,13800.0,29.3139,29.3233,29.2857,29.3233,13800.0
2005-03-28 15:10:00,31.24,31.25,31.19,31.25,26600.0,29.3233,29.3327,29.2763,29.3327,26600.0
2005-03-28 15:20:00,31.25,31.25,31.22,31.24,26000.0,29.3327,29.3327,29.3045,29.3233,26000.0
2005-03-28 15:30:00,31.24,31.26,31.18,31.26,20800.0,29.3233,29.342,29.2669,29.342,20800.0
2005-03-28 15:40:00,31.25,31.25,31.23,31.24,14000.0,29.3327,29.3327,29.3139,29.3233,14000.0
2005-03-28 15:50:00,31.24,31.26,31.21,31.22,38400.0,29.3233,29.342,29.2951,29.3045,38400.0
2005-03-29 09:30:00,31.13,31.13,31.06,31.06,8200.0,29.22,29.22,29.1543,29.1543,8200.0
2005-03-29 09:40:00,31.07,31.2,31.07,31.2,11000.0,29.1637,29.2857,29.1637,29.2857,11000.0
2005-03-29 09:50:00,31.2,31.2,31.18,31.2,3800.0,29.2857,29.2857,29.2669,29.2857,3800.0
2005-03-29 10:00:00,31.23,31.25,31.2,31.22,7600.0,29.3139,29.3327,29.2857,29.3045,7600.0
2005-03-29 10:10:00,31.21,31.23,31.19,31.19,14000.0,29.2951,29.3139,29.2763,29.2763,14000.0
2005-03-29 10:20:00,31.17,31.23,31.17,31.23,17000.0,29.2576,29.3139,29.2576,29.3139,17000.0
2005-03-29 10:30:00,31.25,31.27,31.21,31.23,9200.0,29.3327,29.3514,29.2951,29.3139,9200.0
2005-03-29 10:40:00,31.23,31.25,31.21,31.21,17800.0,29.3139,29.3327,29.2951,29.2951,17800.0
2005-03-29 10:50:00,31.22,31.22,31.16,31.17,7400.0,29.3045,29.3045,29.2482,29.2576,7400.0
2005-03-29 11:00:00,31.2,31.2,31.1,31.16,11000.0,29.2857,29.2857,29.1919,29.2482,11000.0
2005-03-29 11:10:00,31.17,31.24,31.11,31.24,6600.0,29.2576,29.3233,29.2012,29.3233,6600.0
2005-03-29 11:20:00,31.26,31.34,31.25,31.25,6400.0,29.342,29.4171,29.3327,29.3327,6400.0
2005-03-29 11:30:00,31.27,31.36,31.27,31.32,15800.0,29.3514,29.4359,29.3514,29.3984,15800.0
2005-03-29 11:40:00,31.35,31.36,31.31,31.31,5400.0,29.4265,29.4359,29.389,29.389,5400.0
2005-03-29 11:50:00,31.31,31.4,31.3,31.4,6400.0,29.389,29.4734,29.3796,29.4734,6400.0
2005-03-29 12:00:00,31.4,31.46,31.4,31.43,4200.0,29.4734,29.5298,29.4734,29.5016,4200.0
2005-03-29 12:10:00,31.43,31.43,31.41,31.42,5200.0,29.5016,29.5016,29.4828,29.4922,5200.0
2005-03-29 12:20:00,31.39,31.4,31.36,31.36,2000.0,29.4641,29.4734,29.4359,29.4359,2000.0
2005-03-29 12:30:00,31.36,31.42,31.31,31.32,6000.0,29.4359,29.4922,29.389,29.3984,6000.0
2005-03-29 12:40:00,31.31,31.39,31.31,31.36,4200.0,29.389,29.4641,29.389,29.4359,4200.0
2005-03-29 12:50:00,31.38,31.38,31.35,31.38,38400.0,29.4547,29.4547,29.4265,29.4547,38400.0
2005-03-29 13:00:00,31.38,31.38,31.33,31.34,6800.0,29.4547,29.4547,29.4077,29.4171,6800.0
2005-03-29 13:10:00,31.34,31.34,31.28,31.28,17800.0,29.4171,29.4171,29.3608,29.3608,17800.0
2005-03-29 13:20:00,31.28,31.28,31.24,31.26,11400.0,29.3608,29.3608,29.3233,29.342,11400.0
2005-03-29 13:30:00,31.28,31.3,31.25,31.27,10600.0,29.3608,29.3796,29.3327,29.3514,10600.0
2005-03-29 13:40:00,31.27,31.28,31.25,31.25,8600.0,29.3514,29.3608,29.3327,29.3327,8600.0
2005-03-29 13:50:00,31.25,31.25,31.17,31.18,2800.0,29.3327,29.3327,29.2576,29.2669,2800.0
2005-03-29 14:00:00,31.18,31.18,31.15,31.16,6400.0,29.2669,29.2669,29.2388,29.2482,6400.0
2005-03-29 14:10:00,31.16,31.16,31.09,31.1,8400.0,29.2482,29.2482,29.1825,29.1919,8400.0
2005-03-29 14:20:00,31.11,31.11,31.03,31.07,14200.0,29.2012,29.2012,29.1261,29.1637,14200.0
2005-03-29 14:30:00,31.09,31.13,31.07,31.09,12800.0,29.1825,29.22,29.1637,29.1825,12800.0
2005-03-29 14:40:00,31.08,31.1,31.04,31.04,54400.0,29.1731,29.1919,29.1355,29.1355,54400.0
2005-03-29 14:50:00,31.05,31.08,31.03,31.08,29000.0,29.1449,29.1731,29.1261,29.1731,29000.0
2005-03-29 15:00:00,31.08,31.16,31.08,31.13,11600.0,29.1731,29.2482,29.1731,29.22,11600.0
2005-03-29 15:10:00,31.13,31.15,31.06,31.07,16400.0,29.22,29.2388,29.1543,29.1637,16400.0
2005-03-29 15:20:00,31.07,31.25,31.07,31.2,20400.0,29.1637,29.3327,29.1637,29.2857,20400.0
2005-03-29 15:30:00,31.21,31.21,31.13,31.14,21200.0,29.2951,29.2951,29.22,29.2294,21200.0
2005-03-29 15:40:00,31.14,31.14,31.09,31.09,12800.0,29.2294,29.2294,29.1825,29.1825,12800.0
2005-03-29 15:50:00,31.07,31.1,31.05,31.09,27000.0,29.1637,29.1919,29.1449,29.1825,27000.0
2005-03-30 09:30:00,31.17,31.35,31.16,31.35,12200.0,29.2576,29.4265,29.2482,29.4265,12200.0
2005-03-30 09:40:00,31.35,31.4,31.25,31.25,12000.0,29.4265,29.4734,29.3327,29.3327,12000.0
2005-03-30 09:50:00,31.25,31.38,31.25,31.38,12200.0,29.3327,29.4547,29.3327,29.4547,12200.0
2005-03-30 10:00:00,31.38,31.53,31.38,31.53,15600.0,29.4547,29.5955,29.4547,29.5955,15600.0
2005-03-30 10:10:00,31.54,31.82,31.54,31.82,69600.0,29.6049,29.8677,29.6049,29.8677,69600.0
2005-03-30 10:20:00,31.83,31.87,31.68,31.71,25200.0,29.8771,29.9146,29.7363,29.7644,25200.0
2005-03-30 10:30:00,31.75,31.82,31.68,31.7,34800.0,29.802,29.8677,29.7363,29.755,34800.0
2005-03-30 10:40:00,31.7,31.75,31.7,31.75,7800.0,29.755,29.802,29.755,29.802,7800.0
2005-03-30 10:50:00,31.75,31.77,31.72,31.75,12200.0,29.802,29.8207,29.7738,29.802,12200.0
2005-03-30 11:00:00,31.76,31.76,31.68,31.7,15400.0,29.8114,29.8114,29.7363,29.755,15400.0
2005-03-30 11:10:00,31.72,31.72,31.69,31.7,13400.0,29.7738,29.7738,29.7457,29.755,13400.0
2005-03-30 11:20:00,31.7,31.7,31.69,31.7,9600.0,29.755,29.755,29.7457,29.755,9600.0
2005-03-30 11:30:00,31.71,31.71,31.68,31.7,30000.0,29.7644,29.7644,29.7363,29.755,30000.0
2005-03-30 11:40:00,31.7,31.71,31.68,31.69,17400.0,29.755,29.7644,29.7363,29.7457,17400.0
2005-03-30 11:50:00,31.7,31.72,31.7,31.7,15800.0,29.755,29.7738,29.755,29.755,15800.0
2005-03-30 12:00:00,31.7,31.71,31.68,31.7,10200.0,29.755,29.7644,29.7363,29.755,10200.0
2005-03-30 12:10:00,31.7,31.71,31.68,31.69,7800.0,29.755,29.7644,29.7363,29.7457,7800.0
2005-03-30 12:20:00,31.69,31.7,31.68,31.7,13800.0,29.7457,29.755,29.7363,29.755,13800.0
2005-03-30 12:30:00,31.7,31.7,31.66,31.66,9400.0,29.755,29.755,29.7175,29.7175,9400.0
2005-03-30 12:40:00,31.66,31.67,31.66,31.67,4200.0,29.7175,29.7269,29.7175,29.7269,4200.0
2005-03-30 12:50:00,31.68,31.68,31.61,31.64,11200.0,29.7363,29.7363,29.6706,29.6987,11200.0
2005-03-30 13:00:00,31.59,31.64,31.59,31.64,5600.0,29.6518,29.6987,29.6518,29.6987,5600.0
2005-03-30 13:10:00,31.64,31.64,31.6,31.61,18800.0,29.6987,29.6987,29.6612,29.6706,18800.0
2005-03-30 13:20:00,31.62,31.68,31.62,31.68,6200.0,29.6799,29.7363,29.6799,29.7363,6200.0
2005-03-30 13:30:00,31.69,31.69,31.67,31.67,8400.0,29.7457,29.7457,29.7269,29.7269,8400.0
2005-03-30 13:40:00,31.67,31.68,31.6,31.66,8800.0,29.7269,29.7363,29.6612,29.7175,8800.0
2005-03-30 13:50:00,31.68,31.74,31.68,31.74,56200.0,29.7363,29.7926,29.7363,29.7926,56200.0
2005-03-30 14:00:00,31.74,31.78,31.63,31.68,41400.0,29.7926,29.8301,29.6893,29.7363,41400.0
2005-03-30 14:10:00,31.67,31.71,31.66,31.7,5200.0,29.7269,29.7644,29.7175,29.755,5200.0
2005-03-30 14:20:00,31.69,31.71,31.69,31.71,6600.0,29.7457,29.7644,29.7457,29.7644,6600.0
2005-03-30 14:30:00,31.71,31.72,31.71,31.71,9200.0,29.7644,29.7738,29.7644,29.7644,9200.0
2005-03-30 14:40:00,31.69,31.73,31.68,31.73,11000.0,29.7457,29.7832,29.7363,29.7832,11000.0
2005-03-30 14:50:00,31.73,31.73,31.65,31.65,12400.0,29.7832,29.7832,29.7081,29.7081,12400.0
2005-03-30 15:00:00,31.66,31.66,31.63,31.64,25000.0,29.7175,29.7175,29.6893,29.6987,25000.0
2005-03-30 15:10:00,31.61,31.63,31.61,31.63,11000.0,29.6706,29.6893,29.6706,29.6893,11000.0
2005-03-30 15:20:00,31.63,31.65,31.61,31.65,7000.0,29.6893,29.7081,29.6706,29.7081,7000.0
2005-03-30 15:30:00,31.65,31.68,31.65,31.65,17200.0,29.7081,29.7363,29.7081,29.7081,17200.0
2005-03-30 15:40:00,31.65,31.77,31.65,31.75,35600.0,29.7081,29.8207,29.7081,29.802,35600.0
2005-03-30 15:50:00,31.76,31.76,31.68,31.69,31000.0,29.8114,29.8114,29.7363,29.7457,31000.0
2005-03-31 09:30:00,31.79,31.79,31.71,31.78,5200.0,29.8395,29.8395,29.7644,29.8301,5200.0
2005-03-31 09:40:00,31.78,32.17,31.78,32.17,12600.0,29.8301,30.1962,29.8301,30.1962,12600.0
2005-03-31 09:50:00,32.13,32.17,31.95,31.96,16400.0,30.1587,30.1962,29.9897,29.9991,16400.0
2005-03-31 10:00:00,31.96,32.1,31.96,32.04,9200.0,29.9991,30.1305,29.9991,30.0742,9200.0
2005-03-31 10:10:00,32.04,32.22,32.04,32.22,10200.0,30.0742,30.2431,30.0742,30.2431,10200.0
2005-03-31 10:20:00,32.22,32.22,32.06,32.06,10400.0,30.2431,30.2431,30.093,30.093,10400.0
2005-03-31 10:30:00,32.08,32.09,31.97,31.97,13200.0,30.1117,30.1211,30.0085,30.0085,13200.0
2005-03-31 10:40:00,31.97,32.05,31.81,32.01,33200.0,30.0085,30.0836,29.8583,30.046,33200.0
2005-03-31 10:50:00,32.01,32.11,32.0,32.07,17600.0,30.046,30.1399,30.0366,30.1023,17600.0
2005-03-31 11:00:00,32.07,32.24,32.07,32.21,37200.0,30.1023,30.2619,30.1023,30.2337,37200.0
2005-03-31 11:10:00,32.2,32.2,32.1,32.1,8800.0,30.2244,30.2244,30.1305,30.1305,8800.0
2005-03-31 11:20:00,32.12,32.12,32.09,32.1,3600.0,30.1493,30.1493,30.1211,30.1305,3600.0
2005-03-31 11:30:00,32.1,32.23,32.1,32.22,47400.0,30.1305,30.2525,30.1305,30.2431,47400.0
2005-03-31 11:40:00,32.23,32.24,32.22,32.23,7200.0,30.2525,30.2619,30.2431,30.2525,7200.0
2005-03-31 11:50:00,32.24,32.25,32.24,32.24,6400.0,30.2619,30.2713,30.2619,30.2619,6400.0
2005-03-31 12:00:00,32.24,32.24,32.24,32.24,5000.0,30.2619,30.2619,30.2619,30.2619,5000.0
2005-03-31 12:10:00,32.24,32.37,32.24,32.32,30800.0,30.2619,30.3839,30.2619,30.337,30800.0
2005-03-31 12:20:00,32.31,32.32,32.3,32.32,14000.0,30.3276,30.337,30.3182,30.337,14000.0
2005-03-31 12:30:00,32.31,32.48,32.31,32.38,35800.0,30.3276,30.4872,30.3276,30.3933,35800.0
2005-03-31 12:40:00,32.38,32.43,32.38,32.42,11200.0,30.3933,30.4403,30.3933,30.4309,11200.0
2005-03-31 12:50:00,32.42,32.46,32.38,32.4,13000.0,30.4309,30.4684,30.3933,30.4121,13000.0
2005-03-31 13:00:00,32.44,32.45,32.43,32.44,10400.0,30.4496,30.459,30.4403,30.4496,10400.0
2005-03-31 13:10:00,32.44,32.44,32.38,32.38,5800.0,30.4496,30.4496,30.3933,30.3933,5800.0
2005-03-31 13:20:00,32.38,32.4,32.38,32.39,13600.0,30.3933,30.4121,30.3933,30.4027,13600.0
2005-03-31 13:30:00,32.39,32.4,32.3,32.3,10200.0,30.4027,30.4121,30.3182,30.3182,10200.0
2005-03-31 13:40:00,32.29,32.35,32.27,32.35,19000.0,30.3088,30.3652,30.2901,30.3652,19000.0
2005-03-31 13:50:00,32.35,32.46,32.27,32.4,23600.0,30.3652,30.4684,30.2901,30.4121,23600.0
2005-03-31 14:00:00,32.36,32.36,32.3,32.3,9000.0,30.3745,30.3745,30.3182,30.3182,9000.0
2005-03-31 14:10:00,32.3,32.3,32.2,32.21,14800.0,30.3182,30.3182,30.2244,30.2337,14800.0
2005-03-31 14:20:00,32.21,32.24,32.2,32.23,7600.0,30.2337,30.2619,30.2244,30.2525,7600.0
2005-03-31 14:30:00,32.24,32.25,32.24,32.24,7000.0,30.2619,30.2713,30.2619,30.2619,7000.0
2005-03-31 14:40:00,32.24,32.25,32.2,32.21,12200.0,30.2619,30.2713,30.2244,30.2337,12200.0
2005-03-31 14:50:00,32.18,32.19,32.17,32.17,12200.0,30.2056,30.215,30.1962,30.1962,12200.0
2005-03-31 15:00:00,32.17,32.17,32.16,32.16,7400.0,30.1962,30.1962,30.1868,30.1868,7400.0
2005-03-31 15:10:00,32.16,32.19,32.16,32.19,18000.0,30.1868,30.215,30.1868,30.215,18000.0
2005-03-31 15:20:00,32.2,32.22,32.12,32.2,19800.0,30.2244,30.2431,30.1493,30.2244,19800.0
2005-03-31 15:30:00,32.2,32.21,32.1,32.13,30400.0,30.2244,30.2337,30.1305,30.1587,30400.0
2005-03-31 15:40:00,32.13,32.15,32.12,32.15,22600.0,30.1587,30.1774,30.1493,30.1774,22600.0
2005-03-31 15:50:00,32.15,32.25,32.14,32.24,87400.0,30.1774,30.2713,30.168,30.2619,87400.0
2005-04-01 09:30:00,32.3,32.3,32.23,32.24,15000.0,30.3182,30.3182,30.2525,30.2619,15000.0
2005-04-01 09:40:00,32.2,32.35,32.15,32.26,34200.0,30.2244,30.3652,30.1774,30.2807,34200.0
2005-04-01 09:50:00,32.26,32.35,32.24,32.34,25400.0,30.2807,30.3652,30.2619,30.3558,25400.0
2005-04-01 10:00:00,32.34,32.44,32.34,32.39,50200.0,30.3558,30.4496,30.3558,30.4027,50200.0
2005-04-01 10:10:00,32.38,32.5,32.37,32.46,30200.0,30.3933,30.506,30.3839,30.4684,30200.0
2005-04-01 10:20:00,32.45,32.45,32.35,32.36,25800.0,30.459,30.459,30.3652,30.3745,25800.0
2005-04-01 10:30:00,32.35,32.4,32.33,32.4,15200.0,30.3652,30.4121,30.3464,30.4121,15200.0
2005-04-01 10:40:00,32.4,32.4,32.34,32.34,18200.0,30.4121,30.4121,30.3558,30.3558,18200.0
2005-04-01 10:50:00,32.34,32.34,32.22,32.25,45200.0,30.3558,30.3558,30.2431,30.2713,45200.0
2005-04-01 11:00:00,32.24,32.34,32.23,32.34,35000.0,30.2619,30.3558,30.2525,30.3558,35000.0
2005-04-01 11:10:00,32.34,32.35,32.27,32.27,56200.0,30.3558,30.3652,30.2901,30.2901,56200.0
2005-04-01 11:20:00,32.27,32.31,32.26,32.26,30400.0,30.2901,30.3276,30.2807,30.2807,30400.0
2005-04-01 11:30:00,32.26,32.26,32.25,32.25,4200.0,30.2807,30.2807,30.2713,30.2713,4200.0
2005-04-01 11:40:00,32.25,32.27,32.24,32.24,22000.0,30.2713,30.2901,30.2619,30.2619,22000.0
2005-04-01 11:50:00,32.25,32.25,32.23,32.23,15600.0,30.2713,30.2713,30.2525,30.2525,15600.0
2005-04-01 12:00:00,32.21,32.21,32.16,32.16,20800.0,30.2337,30.2337,30.1868,30.1868,20800.0
2005-04-01 12:10:00,32.16,32.18,32.13,32.16,34000.0,30.1868,30.2056,30.1587,30.1868,34000.0
2005-04-01 12:20:00,32.16,32.17,32.12,32.13,20800.0,30.1868,30.1962,30.1493,30.1587,20800.0
2005-04-01 12:30:00,32.12,32.12,31.96,31.99,58400.0,30.1493,30.1493,29.9991,30.0272,58400.0
2005-04-01 12:40:00,31.99,32.25,31.99,32.22,20600.0,30.0272,30.2713,30.0272,30.2431,20600.0
2005-04-01 12:50:00,32.22,32.22,32.18,32.18,7000.0,30.2431,30.2431,30.2056,30.2056,7000.0
2005-04-01 13:00:00,32.18,32.18,32.08,32.08,27800.0,30.2056,30.2056,30.1117,30.1117,27800.0
2005-04-01 13:10:00,32.08,32.1,32.03,32.1,25200.0,30.1117,30.1305,30.0648,30.1305,25200.0
2005-04-01 13:20:00,32.12,32.18,32.12,32.18,19400.0,30.1493,30.2056,30.1493,30.2056,19400.0
2005-04-01 13:30:00,32.18,32.18,32.07,32.16,18000.0,30.2056,30.2056,30.1023,30.1868,18000.0
2005-04-01 13:40:00,32.15,32.17,32.13,32.13,18800.0,30.1774,30.1962,30.1587,30.1587,18800.0
2005-04-01 13:50:00,32.15,32.18,32.13,32.17,19200.0,30.1774,30.2056,30.1587,30.1962,19200.0
2005-04-01 14:00:00,32.18,32.22,32.17,32.22,8000.0,30.2056,30.2431,30.1962,30.2431,8000.0
2005-04-01 14:10:00,32.21,32.25,32.21,32.25,11000.0,30.2337,30.2713,30.2337,30.2713,11000.0
2005-04-01 14:20:00,32.25,32.25,32.24,32.25,38400.0,30.2713,30.2713,30.2619,30.2713,38400.0
2005-04-01 14:30:00,32.25,32.26,32.25,32.25,35000.0,30.2713,30.2807,30.2713,30.2713,35000.0
2005-04-01 14:40:00,32.25,32.32,32.25,32.29,29400.0,30.2713,30.337,30.2713,30.3088,29400.0
2005-04-01 14:50:00,32.29,32.32,32.29,32.32,17400.0,30.3088,30.337,30.3088,30.337,17400.0
2005-04-01 15:00:00,32.32,32.44,32.32,32.43,24800.0,30.337,30.4496,30.337,30.4403,24800.0
2005-04-01 15:10:00,32.43,32.43,32.4,32.41,17400.0,30.4403,30.4403,30.4121,30.4215,17400.0
2005-04-01 15:20:00,32.4,32.4,32.39,32.4,47000.0,30.4121,30.4121,30.4027,30.4121,47000.0
2005-04-01 15:30:00,32.4,32.4,32.39,32.4,21000.0,30.4121,30.4121,30.4027,30.4121,21000.0
2005-04-01 15:40:00,32.38,32.38,32.34,32.34,22200.0,30.3933,30.3933,30.3558,30.3558,22200.0
2005-04-01 15:50:00,32.34,32.42,32.29,32.38,60000.0,30.3558,30.4309,30.3088,30.3933,60000.0
2005-04-04 09:30:00,32.39,32.39,32.2,32.2,15000.0,30.4027,30.4027,30.2244,30.2244,15000.0
2005-04-04 09:40:00,32.21,32.21,32.21,32.21,3000.0,30.2337,30.2337,30.2337,30.2337,3000.0
2005-04-04 09:50:00,32.21,32.21,32.18,32.18,2800.0,30.2337,30.2337,30.2056,30.2056,2800.0
2005-04-04 10:00:00,32.19,32.24,32.13,32.13,13800.0,30.215,30.2619,30.1587,30.1587,13800.0
2005-04-04 10:10:00,32.15,32.15,32.1,32.11,5000.0,30.1774,30.1774,30.1305,30.1399,5000.0
2005-04-04 10:20:00,32.11,32.13,32.1,32.12,5200.0,30.1399,30.1587,30.1305,30.1493,5200.0
2005-04-04 10:30:00,32.13,32.29,32.12,32.29,9200.0,30.1587,30.3088,30.1493,30.3088,9200.0
2005-04-04 10:40:00,32.3,32.36,32.29,32.35,7200.0,30.3182,30.3745,30.3088,30.3652,7200.0
2005-04-04 10:50:00,32.35,32.39,32.35,32.39,5400.0,30.3652,30.4027,30.3652,30.4027,5400.0
2005-04-04 11:00:00,32.39,32.5,32.39,32.49,9000.0,30.4027,30.506,30.4027,30.4966,9000.0
2005-04-04 11:10:00,32.47,32.49,32.44,32.45,6200.0,30.4778,30.4966,30.4496,30.459,6200.0
2005-04-04 11:20:00,32.44,32.44,32.42,32.42,8800.0,30.4496,30.4496,30.4309,30.4309,8800.0
2005-04-04 11:30:00,32.42,32.42,32.39,32.39,2000.0,30.4309,30.4309,30.4027,30.4027,2000.0
2005-04-04 11:40:00,32.38,32.39,32.38,32.38,6400.0,30.3933,30.4027,30.3933,30.3933,6400.0
2005-04-04 11:50:00,32.38,32.38,32.32,32.32,4800.0,30.3933,30.3933,30.337,30.337,4800.0
2005-04-04 12:00:00,32.31,32.31,32.22,32.22,7400.0,30.3276,30.3276,30.2431,30.2431,7400.0
2005-04-04 12:10:00,32.22,32.22,32.14,32.15,16200.0,30.2431,30.2431,30.168,30.1774,16200.0
2005-04-04 12:20:00,32.15,32.16,32.13,32.13,19200.0,30.1774,30.1868,30.1587,30.1587,19200.0
2005-04-04 12:30:00,32.12,32.13,32.05,32.05,11000.0,30.1493,30.1587,30.0836,30.0836,11000.0
2005-04-04 12:40:00,32.09,32.09,31.88,31.89,23000.0,30.1211,30.1211,29.924,29.9334,23000.0
2005-04-04 12:50:00,31.91,31.96,31.91,31.94,11400.0,29.9522,29.9991,29.9522,29.9803,11400.0
2005-04-04 13:00:00,31.95,31.96,31.93,31.93,4400.0,29.9897,29.9991,29.9709,29.9709,4400.0
2005-04-04 13:10:00,31.93,31.96,31.93,31.95,5000.0,29.9709,29.9991,29.9709,29.9897,5000.0
2005-04-04 13:20:00,31.97,31.99,31.96,31.99,14000.0,30.0085,30.0272,29.9991,30.0272,14000.0
2005-04-04 13:30:00,31.99,32.03,31.99,32.01,16000.0,30.0272,30.0648,30.0272,30.046,16000.0
2005-04-04 13:40:00,32.0,32.0,31.93,31.93,3600.0,30.0366,30.0366,29.9709,29.9709,3600.0
2005-04-04 13:50:00,31.92,31.92,31.77,31.85,35400.0,29.9615,29.9615,29.8207,29.8958,35400.0
2005-04-04 14:00:00,31.84,31.97,31.84,31.97,17600.0,29.8865,30.0085,29.8865,30.0085,17600.0
2005-04-04 14:10:00,31.99,32.02,31.93,32.02,25800.0,30.0272,30.0554,29.9709,30.0554,25800.0
2005-04-04 14:20:00,32.02,32.02,31.95,31.97,23800.0,30.0554,30.0554,29.9897,30.0085,23800.0
2005-04-04 14:30:00,31.96,31.99,31.96,31.98,9800.0,29.9991,30.0272,29.9991,30.0179,9800.0
2005-04-04 14:40:00,31.98,31.98,31.92,31.92,14600.0,30.0179,30.0179,29.9615,29.9615,14600.0
2005-04-04 14:50:00,31.9,31.94,31.87,31.9,12600.0,29.9428,29.9803,29.9146,29.9428,12600.0
2005-04-04 15:00:00,31.88,31.98,31.88,31.9,17600.0,29.924,30.0179,29.924,29.9428,17600.0
2005-04-04 15:10:00,31.9,31.9,31.78,31.8,26400.0,29.9428,29.9428,29.8301,29.8489,26400.0
2005-04-04 15:20:00,31.8,31.82,31.78,31.78,43400.0,29.8489,29.8677,29.8301,29.8301,43400.0
2005-04-04 15:30:00,31.78,31.83,31.77,31.8,58000.0,29.8301,29.8771,29.8207,29.8489,58000.0
2005-04-04 15:40:00,31.8,31.86,31.8,31.86,48000.0,29.8489,29.9052,29.8489,29.9052,48000.0
2005-04-04 15:50:00,31.86,31.9,31.83,31.83,47400.0,29.9052,29.9428,29.8771,29.8771,47400.0
2005-04-05 09:30:00,31.83,31.97,31.63,31.8,52800.0,29.8771,30.0085,29.6893,29.8489,52800.0
2005-04-05 09:40:00,31.8,31.88,31.8,31.86,16000.0,29.8489,29.924,29.8489,29.9052,16000.0
2005-04-05 09:50:00,31.86,31.88,31.8,31.85,33600.0,29.9052,29.924,29.8489,29.8958,33600.0
2005-04-05 10:00:00,31.86,31.86,31.84,31.85,4400.0,29.9052,29.9052,29.8865,29.8958,4400.0
2005-04-05 10:10:00,31.85,31.86,31.83,31.85,13000.0,29.8958,29.9052,29.8771,29.8958,13000.0
2005-04-05 10:20:00,31.85,31.85,31.84,31.84,2000.0,29.8958,29.8958,29.8865,29.8865,2000.0
2005-04-05 10:30:00,31.84,31.93,31.84,31.93,52800.0,29.8865,29.9709,29.8865,29.9709,52800.0
2005-04-05 10:40:00,31.93,32.0,31.93,31.96,7000.0,29.9709,30.0366,29.9709,29.9991,7000.0
2005-04-05 10:50:00,31.96,32.0,31.91,31.93,12200.0,29.9991,30.0366,29.9522,29.9709,12200.0
2005-04-05 11:00:00,31.93,31.97,31.88,31.95,11200.0,29.9709,30.0085,29.924,29.9897,11200.0
2005-04-05 11:10:00,31.95,31.98,31.93,31.94,3200.0,29.9897,30.0179,29.9709,29.9803,3200.0
2005-04-05 11:20:00,31.96,31.97,31.95,31.96,5600.0,29.9991,30.0085,29.9897,29.9991,5600.0
2005-04-05 11:30:00,31.95,31.96,31.95,31.95,6000.0,29.9897,29.9991,29.9897,29.9897,6000.0
2005-04-05 11:40:00,31.95,32.11,31.94,32.1,32000.0,29.9897,30.1399,29.9803,30.1305,32000.0
2005-04-05 11:50:00,32.12,32.13,31.96,31.98,18600.0,30.1493,30.1587,29.9991,30.0179,18600.0
2005-04-05 12:00:00,31.98,32.04,31.98,31.99,7800.0,30.0179,30.0742,30.0179,30.0272,7800.0
2005-04-05 12:10:00,31.99,32.02,31.96,31.98,6200.0,30.0272,30.0554,29.9991,30.0179,6200.0
2005-04-05 12:20:00,32.01,32.04,31.95,32.0,4800.0,30.046,30.0742,29.9897,30.0366,4800.0
2005-04-05 12:30:00,31.99,32.0,31.99,31.99,5600.0,30.0272,30.0366,30.0272,30.0272,5600.0
2005-04-05 12:40:00,31.98,32.02,31.98,32.01,3600.0,30.0179,30.0554,30.0179,30.046,3600.0
2005-04-05 12:50:00,32.01,32.01,32.0,32.01,1400.0,30.046,30.046,30.0366,30.046,1400.0
2005-04-05 13:00:00,32.0,32.05,32.0,32.05,2800.0,30.0366,30.0836,30.0366,30.0836,2800.0
2005-04-05 13:10:00,32.04,32.04,31.98,32.0,5200.0,30.0742,30.0742,30.0179,30.0366,5200.0
2005-04-05 13:20:00,32.0,32.0,31.99,32.0,6000.0,30.0366,30.0366,30.0272,30.0366,6000.0
2005-04-05 13:30:00,32.01,32.09,32.01,32.09,4200.0,30.046,30.1211,30.046,30.1211,4200.0
2005-04-05 13:40:00,32.09,32.15,32.09,32.15,4800.0,30.1211,30.1774,30.1211,30.1774,4800.0
2005-04-05 13:50:00,32.17,32.23,32.17,32.23,4600.0,30.1962,30.2525,30.1962,30.2525,4600.0
2005-04-05 14:00:00,32.22,32.22,32.16,32.17,2800.0,30.2431,30.2431,30.1868,30.1962,2800.0
2005-04-05 14:10:00,32.18,32.18,32.06,32.11,6600.0,30.2056,30.2056,30.093,30.1399,6600.0
2005-04-05 14:20:00,32.08,32.24,32.08,32.24,14200.0,30.1117,30.2619,30.1117,30.2619,14200.0
2005-04-05 14:30:00,32.23,32.23,32.16,32.17,5800.0,30.2525,30.2525,30.1868,30.1962,5800.0
2005-04-05 14:40:00,32.16,32.18,32.13,32.18,8200.0,30.1868,30.2056,30.1587,30.2056,8200.0
2005-04-05 14:50:00,32.21,32.23,32.13,32.15,15400.0,30.2337,30.2525,30.1587,30.1774,15400.0
2005-04-05 15:00:00,32.14,32.14,32.1,32.1,1600.0,30.168,30.168,30.1305,30.1305,1600.0
2005-04-05 15:10:00,32.1,32.18,32.1,32.16,17200.0,30.1305,30.2056,30.1305,30.1868,17200.0
2005-04-05 15:20:00,32.16,32.23,32.16,32.19,6000.0,30.1868,30.2525,30.1868,30.215,6000.0
2005-04-05 15:30:00,32.2,32.25,32.17,32.19,14200.0,30.2244,30.2713,30.1962,30.215,14200.0
2005-04-05 15:40:00,32.19,32.19,32.15,32.18,17800.0,30.215,30.215,30.1774,30.2056,17800.0
2005-04-05 15:50:00,32.18,32.2,32.15,32.2,31000.0,30.2056,30.2244,30.1774,30.2244,31000.0
2005-04-06 09:30:00,32.11,32.19,32.1,32.13,8000.0,30.1399,30.215,30.1305,30.1587,8000.0
2005-04-06 09:40:00,32.15,32.41,32.15,32.41,8600.0,30.1774,30.4215,30.1774,30.4215,8600.0
2005-04-06 09:50:00,32.41,32.49,32.41,32.49,10000.0,30.4215,30.4966,30.4215,30.4966,10000.0
2005-04-06 10:00:00,32.49,32.5,32.45,32.47,10800.0,30.4966,30.506,30.459,30.4778,10800.0
2005-04-06 10:10:00,32.47,32.49,32.4,32.43,8000.0,30.4778,30.4966,30.4121,30.4403,8000.0
2005-04-06 10:20:00,32.43,32.44,32.4,32.4,5800.0,30.4403,30.4496,30.4121,30.4121,5800.0
2005-04-06 10:30:00,32.4,32.48,32.4,32.47,5200.0,30.4121,30.4872,30.4121,30.4778,5200.0
2005-04-06 10:40:00,32.45,32.47,32.43,32.46,3400.0,30.459,30.4778,30.4403,30.4684,3400.0
2005-04-06 10:50:00,32.49,32.5,32.44,32.46,3400.0,30.4966,30.506,30.4496,30.4684,3400.0
2005-04-06 11:00:00,32.47,32.5,32.47,32.5,8600.0,30.4778,30.506,30.4778,30.506,8600.0
2005-04-06 11:10:00,32.5,32.5,32.45,32.46,5400.0,30.506,30.506,30.459,30.4684,5400.0
2005-04-06 11:20:00,32.46,32.46,32.42,32.45,4800.0,30.4684,30.4684,30.4309,30.459,4800.0
2005-04-06 11:30:00,32.48,32.49,32.46,32.46,4800.0,30.4872,30.4966,30.4684,30.4684,4800.0
2005-04-06 11:40:00,32.47,32.47,32.42,32.43,10400.0,30.4778,30.4778,30.4309,30.4403,10400.0
2005-04-06 11:50:00,32.44,32.48,32.44,32.48,1000.0,30.4496,30.4872,30.4496,30.4872,1000.0
2005-04-06 12:00:00,32.48,32.49,32.47,32.49,2000.0,30.4872,30.4966,30.4778,30.4966,2000.0
2005-04-06 12:10:00,32.49,32.5,32.48,32.48,11800.0,30.4966,30.506,30.4872,30.4872,11800.0
2005-04-06 12:20:00,32.52,32.54,32.51,32.51,1600.0,30.5247,30.5435,30.5153,30.5153,1600.0
2005-04-06 12:30:00,32.51,32.51,32.5,32.51,17800.0,30.5153,30.5153,30.506,30.5153,17800.0
2005-04-06 12:40:00,32.5,32.52,32.5,32.52,6000.0,30.506,30.5247,30.506,30.5247,6000.0
2005-04-06 12:50:00,32.52,32.54,32.51,32.54,9600.0,30.5247,30.5435,30.5153,30.5435,9600.0
2005-04-06 13:00:00,32.54,32.54,32.52,32.52,2400.0,30.5435,30.5435,30.5247,30.5247,2400.0
2005-04-06 13:10:00,32.52,32.52,32.49,32.49,2800.0,30.5247,30.5247,30.4966,30.4966,2800.0
2005-04-06 13:20:00,32.49,32.5,32.49,32.49,5800.0,30.4966,30.506,30.4966,30.4966,5800.0
2005-04-06 13:30:00,32.48,32.48,32.45,32.46,4200.0,30.4872,30.4872,30.459,30.4684,4200.0
2005-04-06 13:40:00,32.46,32.46,32.43,32.45,10000.0,30.4684,30.4684,30.4403,30.459,10000.0
2005-04-06 13:50:00,32.43,32.46,32.42,32.45,14800.0,30.4403,30.4684,30.4309,30.459,14800.0
2005-04-06 14:00:00,32.45,32.45,32.41,32.42,11600.0,30.459,30.459,30.4215,30.4309,11600.0
2005-04-06 14:10:00,32.41,32.41,32.38,32.38,5000.0,30.4215,30.4215,30.3933,30.3933,5000.0
2005-04-06 14:20:00,32.37,32.37,32.35,32.35,4600.0,30.3839,30.3839,30.3652,30.3652,4600.0
2005-04-06 14:30:00,32.35,32.46,32.35,32.42,7200.0,30.3652,30.4684,30.3652,30.4309,7200.0
2005-04-06 14:40:00,32.41,32.41,32.37,32.37,6600.0,30.4215,30.4215,30.3839,30.3839,6600.0
2005-04-06 14:50:00,32.37,32.38,32.3,32.3,6800.0,30.3839,30.3933,30.3182,30.3182,6800.0
2005-04-06 15:00:00,32.33,32.33,32.17,32.18,12800.0,30.3464,30.3464,30.1962,30.2056,12800.0
2005-04-06 15:10:00,32.15,32.18,32.15,32.18,17000.0,30.1774,30.2056,30.1774,30.2056,17000.0
2005-04-06 15:20:00,32.17,32.17,32.1,32.13,15800.0,30.1962,30.1962,30.1305,30.1587,15800.0
2005-04-06 15:30:00,32.13,32.13,32.12,32.12,13400.0,30.1587,30.1587,30.1493,30.1493,13400.0
2005-04-06 15:40:00,32.12,32.12,32.07,32.08,27200.0,30.1493,30.1493,30.1023,30.1117,27200.0
2005-04-06 15:50:00,32.08,32.13,32.08,32.13,26200.0,30.1117,30.1587,30.1117,30.1587,26200.0
2005-04-07 09:30:00,32.06,32.06,31.99,32.04,3800.0,30.093,30.093,30.0272,30.0742,3800.0
2005-04-07 09:40:00,32.03,32.12,32.03,32.06,19400.0,30.0648,30.1493,30.0648,30.093,19400.0
2005-04-07 09:50:00,32.07,32.08,32.07,32.08,4800.0,30.1023,30.1117,30.1023,30.1117,4800.0
2005-04-07 10:00:00,32.08,32.08,32.02,32.02,15000.0,30.1117,30.1117,30.0554,30.0554,15000.0
2005-04-07 10:10:00,32.02,32.18,32.0,32.18,7200.0,30.0554,30.2056,30.0366,30.2056,7200.0
2005-04-07 10:20:00,32.17,32.18,32.15,32.15,7400.0,30.1962,30.2056,30.1774,30.1774,7400.0
2005-04-07 10:30:00,32.15,32.18,32.15,32.17,3400.0,30.1774,30.2056,30.1774,30.1962,3400.0
2005-04-07 10:40:00,32.18,32.3,32.18,32.3,9400.0,30.2056,30.3182,30.2056,30.3182,9400.0
2005-04-07 10:50:00,32.33,32.33,32.28,32.3,16400.0,30.3464,30.3464,30.2995,30.3182,16400.0
2005-04-07 11:00:00,32.28,32.28,32.15,32.22,16600.0,30.2995,30.2995,30.1774,30.2431,16600.0
2005-04-07 11:10:00,32.22,32.27,32.22,32.27,8200.0,30.2431,30.2901,30.2431,30.2901,8200.0
2005-04-07 11:20:00,32.27,32.3,32.26,32.3,12600.0,30.2901,30.3182,30.2807,30.3182,12600.0
2005-04-07 11:30:00,32.3,32.33,32.28,32.28,10600.0,30.3182,30.3464,30.2995,30.2995,10600.0
2005-04-07 11:40:00,32.28,32.28,32.22,32.22,7800.0,30.2995,30.2995,30.2431,30.2431,7800.0
2005-04-07 11:50:00,32.22,32.22,32.21,32.22,9400.0,30.2431,30.2431,30.2337,30.2431,9400.0
2005-04-07 12:00:00,32.22,32.3,32.22,32.26,9800.0,30.2431,30.3182,30.2431,30.2807,9800.0
2005-04-07 12:10:00,32.26,32.29,32.26,32.29,2600.0,30.2807,30.3088,30.2807,30.3088,2600.0
2005-04-07 12:20:00,32.29,32.29,32.27,32.27,1600.0,30.3088,30.3088,30.2901,30.2901,1600.0
2005-04-07 12:30:00,32.3,32.49,32.3,32.49,15400.0,30.3182,30.4966,30.3182,30.4966,15400.0
2005-04-07 12:40:00,32.49,32.5,32.47,32.49,6200.0,30.4966,30.506,30.4778,30.4966,6200.0
2005-04-07 12:50:00,32.49,32.49,32.49,32.49,0.0,30.4966,30.4966,30.4966,30.4966,0.0
2005-04-07 13:00:00,32.48,32.48,32.48,32.48,400.0,30.4872,30.4872,30.4872,30.4872,400.0
2005-04-07 13:10:00,32.45,32.45,32.44,32.45,6200.0,30.459,30.459,30.4496,30.459,6200.0
2005-04-07 13:20:00,32.45,32.45,32.4,32.41,11400.0,30.459,30.459,30.4121,30.4215,11400.0
2005-04-07 13:30:00,32.4,32.4,32.4,32.4,600.0,30.4121,30.4121,30.4121,30.4121,600.0
2005-04-07 13:40:00,32.37,32.4,32.37,32.37,15800.0,30.3839,30.4121,30.3839,30.3839,15800.0
2005-04-07 13:50:00,32.33,32.33,32.26,32.26,3400.0,30.3464,30.3464,30.2807,30.2807,3400.0
2005-04-07 14:00:00,32.25,32.25,32.25,32.25,200.0,30.2713,30.2713,30.2713,30.2713,200.0
2005-04-07 14:10:00,32.24,32.26,32.24,32.25,9000.0,30.2619,30.2807,30.2619,30.2713,9000.0
2005-04-07 14:20:00,32.25,32.27,32.25,32.26,8400.0,30.2713,30.2901,30.2713,30.2807,8400.0
2005-04-07 14:30:00,32.24,32.25,32.23,32.24,3800.0,30.2619,30.2713,30.2525,30.2619,3800.0
2005-04-07 14:40:00,32.23,32.24,32.22,32.24,10400.0,30.2525,30.2619,30.2431,30.2619,10400.0
2005-04-07 14:50:00,32.24,32.29,32.24,32.29,22400.0,30.2619,30.3088,30.2619,30.3088,22400.0
2005-04-07 15:00:00,32.27,32.27,32.25,32.25,11600.0,30.2901,30.2901,30.2713,30.2713,11600.0
2005-04-07 15:10:00,32.26,32.26,32.25,32.26,12200.0,30.2807,30.2807,30.2713,30.2807,12200.0
2005-04-07 15:20:00,32.25,32.25,32.22,32.23,20000.0,30.2713,30.2713,30.2431,30.2525,20000.0
2005-04-07 15:30:00,32.23,32.24,32.23,32.24,10600.0,30.2525,30.2619,30.2525,30.2619,10600.0
2005-04-07 15:40:00,32.24,32.24,32.22,32.23,11400.0,30.2619,30.2619,30.2431,30.2525,11400.0
2005-04-07 15:50:00,32.24,32.24,32.19,32.23,12000.0,30.2619,30.2619,30.215,30.2525,12000.0
2005-04-08 09:30:00,32.16,32.17,32.08,32.14,8400.0,30.1868,30.1962,30.1117,30.168,8400.0
2005-04-08 09:40:00,32.13,32.13,32.08,32.11,7800.0,30.1587,30.1587,30.1117,30.1399,7800.0
2005-04-08 09:50:00,32.11,32.31,32.11,32.24,6400.0,30.1399,30.3276,30.1399,30.2619,6400.0
2005-04-08 10:00:00,32.24,32.24,32.22,32.22,1800.0,30.2619,30.2619,30.2431,30.2431,1800.0
2005-04-08 10:10:00,32.2,32.26,32.2,32.26,6200.0,30.2244,30.2807,30.2244,30.2807,6200.0
2005-04-08 10:20:00,32.27,32.31,32.27,32.27,7800.0,30.2901,30.3276,30.2901,30.2901,7800.0
2005-04-08 10:30:00,32.26,32.26,32.24,32.26,3200.0,30.2807,30.2807,30.2619,30.2807,3200.0
2005-04-08 10:40:00,32.26,32.3,32.24,32.24,7400.0,30.2807,30.3182,30.2619,30.2619,7400.0
2005-04-08 10:50:00,32.23,32.25,32.22,32.24,10000.0,30.2525,30.2713,30.2431,30.2619,10000.0
2005-04-08 11:00:00,32.24,32.24,32.24,32.24,3200.0,30.2619,30.2619,30.2619,30.2619,3200.0
2005-04-08 11:10:00,32.24,32.28,32.24,32.28,7600.0,30.2619,30.2995,30.2619,30.2995,7600.0
2005-04-08 11:20:00,32.28,32.28,32.27,32.27,2600.0,30.2995,30.2995,30.2901,30.2901,2600.0
2005-04-08 11:30:00,32.27,32.31,32.24,32.3,9200.0,30.2901,30.3276,30.2619,30.3182,9200.0
2005-04-08 11:40:00,32.29,32.29,32.22,32.24,157400.0,30.3088,30.3088,30.2431,30.2619,157400.0
2005-04-08 11:50:00,32.23,32.24,32.17,32.22,18800.0,30.2525,30.2619,30.1962,30.2431,18800.0
2005-04-08 12:00:00,32.22,32.22,32.21,32.21,9000.0,30.2431,30.2431,30.2337,30.2337,9000.0
2005-04-08 12:10:00,32.2,32.24,32.18,32.18,9600.0,30.2244,30.2619,30.2056,30.2056,9600.0
2005-04-08 12:20:00,32.14,32.16,32.14,32.16,2200.0,30.168,30.1868,30.168,30.1868,2200.0
2005-04-08 12:30:00,32.15,32.16,32.11,32.13,9600.0,30.1774,30.1868,30.1399,30.1587,9600.0
2005-04-08 12:40:00,32.13,32.13,32.04,32.04,5400.0,30.1587,30.1587,30.0742,30.0742,5400.0
2005-04-08 12:50:00,32.02,32.02,32.02,32.02,1200.0,30.0554,30.0554,30.0554,30.0554,1200.0
2005-04-08 13:00:00,32.01,32.01,31.96,31.98,7800.0,30.046,30.046,29.9991,30.0179,7800.0
2005-04-08 13:10:00,31.97,31.99,31.92,31.93,14400.0,30.0085,30.0272,29.9615,29.9709,14400.0
2005-04-08 13:20:00,31.93,31.96,31.93,31.96,6200.0,29.9709,29.9991,29.9709,29.9991,6200.0
2005-04-08 13:30:00,31.96,31.99,31.96,31.99,3000.0,29.9991,30.0272,29.9991,30.0272,3000.0
2005-04-08 13:40:00,31.99,32.0,31.99,32.0,14400.0,30.0272,30.0366,30.0272,30.0366,14400.0
2005-04-08 13:50:00,32.0,32.0,31.98,31.98,4000.0,30.0366,30.0366,30.0179,30.0179,4000.0
2005-04-08 14:00:00,31.99,32.0,31.98,31.98,15000.0,30.0272,30.0366,30.0179,30.0179,15000.0
2005-04-08 14:10:00,31.99,31.99,31.96,31.96,10000.0,30.0272,30.0272,29.9991,29.9991,10000.0
2005-04-08 14:20:00,31.95,31.96,31.95,31.96,3800.0,29.9897,29.9991,29.9897,29.9991,3800.0
2005-04-08 14:30:00,31.96,31.97,31.96,31.97,7400.0,29.9991,30.0085,29.9991,30.0085,7400.0
2005-04-08 14:40:00,31.97,31.98,31.97,31.98,5400.0,30.0085,30.0179,30.0085,30.0179,5400.0
2005-04-08 14:50:00,31.96,31.98,31.96,31.96,2200.0,29.9991,30.0179,29.9991,29.9991,2200.0
2005-04-08 15:00:00,31.96,31.97,31.96,31.96,9200.0,29.9991,30.0085,29.9991,29.9991,9200.0
2005-04-08 15:10:00,31.97,31.97,31.93,31.94,12800.0,30.0085,30.0085,29.9709,29.9803,12800.0
2005-04-08 15:20:00,31.93,31.94,31.93,31.94,9600.0,29.9709,29.9803,29.9709,29.9803,9600.0
2005-04-08 15:30:00,31.93,31.93,31.89,31.91,16600.0,29.9709,29.9709,29.9334,29.9522,16600.0
2005-04-08 15:40:00,31.91,31.97,31.9,31.97,16000.0,29.9522,30.0085,29.9428,30.0085,16000.0
2005-04-08 15:50:00,31.96,31.96,31.85,31.9,21600.0,29.9991,29.9991,29.8958,29.9428,21600.0
2005-04-11 09:30:00,31.99,32.06,31.94,31.94,16200.0,30.0272,30.093,29.9803,29.9803,16200.0
2005-04-11 09:40:00,31.93,31.93,31.84,31.9,8800.0,29.9709,29.9709,29.8865,29.9428,8800.0
2005-04-11 09:50:00,31.9,31.9,31.84,31.87,17200.0,29.9428,29.9428,29.8865,29.9146,17200.0
2005-04-11 10:00:00,31.88,31.88,31.73,31.75,7800.0,29.924,29.924,29.7832,29.802,7800.0
2005-04-11 10:10:00,31.74,31.74,31.64,31.64,14000.0,29.7926,29.7926,29.6987,29.6987,14000.0
2005-04-11 10:20:00,31.63,31.65,31.58,31.61,28000.0,29.6893,29.7081,29.6424,29.6706,28000.0
2005-04-11 10:30:00,31.61,31.7,31.59,31.68,23400.0,29.6706,29.755,29.6518,29.7363,23400.0
2005-04-11 10:40:00,31.68,31.68,31.66,31.68,6400.0,29.7363,29.7363,29.7175,29.7363,6400.0
2005-04-11 10:50:00,31.68,31.7,31.67,31.67,16000.0,29.7363,29.755,29.7269,29.7269,16000.0
2005-04-11 11:00:00,31.67,31.68,31.66,31.66,6000.0,29.7269,29.7363,29.7175,29.7175,6000.0
2005-04-11 11:10:00,31.66,31.66,31.63,31.63,9200.0,29.7175,29.7175,29.6893,29.6893,9200.0
2005-04-11 11:20:00,31.63,31.68,31.63,31.67,10400.0,29.6893,29.7363,29.6893,29.7269,10400.0
2005-04-11 11:30:00,31.64,31.64,31.62,31.63,9600.0,29.6987,29.6987,29.6799,29.6893,9600.0
2005-04-11 11:40:00,31.63,31.63,31.61,31.62,9600.0,29.6893,29.6893,29.6706,29.6799,9600.0
2005-04-11 11:50:00,31.62,31.62,31.53,31.56,20400.0,29.6799,29.6799,29.5955,29.6236,20400.0
2005-04-11 12:00:00,31.56,31.61,31.54,31.61,28600.0,29.6236,29.6706,29.6049,29.6706,28600.0
2005-04-11 12:10:00,31.6,31.61,31.57,31.57,6000.0,29.6612,29.6706,29.633,29.633,6000.0
2005-04-11 12:20:00,31.54,31.56,31.5,31.56,8800.0,29.6049,29.6236,29.5673,29.6236,8800.0
2005-04-11 12:30:00,31.56,31.58,31.45,31.46,14200.0,29.6236,29.6424,29.5204,29.5298,14200.0
2005-04-11 12:40:00,31.48,31.53,31.48,31.52,6200.0,29.5485,29.5955,29.5485,29.5861,6200.0
2005-04-11 12:50:00,31.53,31.55,31.53,31.55,2600.0,29.5955,29.6142,29.5955,29.6142,2600.0
2005-04-11 13:00:00,31.55,31.58,31.55,31.58,10000.0,29.6142,29.6424,29.6142,29.6424,10000.0
2005-04-11 13:10:00,31.57,31.58,31.57,31.57,3800.0,29.633,29.6424,29.633,29.633,3800.0
2005-04-11 13:20:00,31.57,31.58,31.57,31.58,5600.0,29.633,29.6424,29.633,29.6424,5600.0
2005-04-11 13:30:00,31.59,31.64,31.59,31.64,4000.0,29.6518,29.6987,29.6518,29.6987,4000.0
2005-04-11 13:40:00,31.63,31.63,31.62,31.63,4600.0,29.6893,29.6893,29.6799,29.6893,4600.0
2005-04-11 13:50:00,31.63,31.63,31.63,31.63,9600.0,29.6893,29.6893,29.6893,29.6893,9600.0
2005-04-11 14:00:00,31.63,31.64,31.6,31.6,10800.0,29.6893,29.6987,29.6612,29.6612,10800.0
2005-04-11 14:10:00,31.6,31.6,31.57,31.59,4400.0,29.6612,29.6612,29.633,29.6518,4400.0
2005-04-11 14:20:00,31.59,31.63,31.59,31.63,4200.0,29.6518,29.6893,29.6518,29.6893,4200.0
2005-04-11 14:30:00,31.63,31.64,31.63,31.64,5600.0,29.6893,29.6987,29.6893,29.6987,5600.0
2005-04-11 14:40:00,31.64,31.64,31.61,31.63,11200.0,29.6987,29.6987,29.6706,29.6893,11200.0
2005-04-11 14:50:00,31.63,31.63,31.61,31.61,5200.0,29.6893,29.6893,29.6706,29.6706,5200.0
2005-04-11 15:00:00,31.61,31.64,31.58,31.64,9000.0,29.6706,29.6987,29.6424,29.6987,9000.0
2005-04-11 15:10:00,31.63,31.63,31.56,31.61,9000.0,29.6893,29.6893,29.6236,29.6706,9000.0
2005-04-11 15:20:00,31.61,31.65,31.61,31.64,8000.0,29.6706,29.7081,29.6706,29.6987,8000.0
2005-04-11 15:30:00,31.63,31.63,31.54,31.54,12800.0,29.6893,29.6893,29.6049,29.6049,12800.0
2005-04-11 15:40:00,31.56,31.6,31.56,31.59,14400.0,29.6236,29.6612,29.6236,29.6518,14400.0
2005-04-11 15:50:00,31.59,31.61,31.57,31.58,16400.0,29.6518,29.6706,29.633,29.6424,16400.0
2005-04-12 09:30:00,31.58,31.58,31.16,31.16,31200.0,29.6424,29.6424,29.2482,29.2482,31200.0
2005-04-12 09:40:00,31.19,31.24,31.19,31.22,13800.0,29.2763,29.3233,29.2763,29.3045,13800.0
2005-04-12 09:50:00,31.22,31.34,31.22,31.34,13200.0,29.3045,29.4171,29.3045,29.4171,13200.0
2005-04-12 10:00:00,31.34,31.39,31.32,31.38,9000.0,29.4171,29.4641,29.3984,29.4547,9000.0
2005-04-12 10:10:00,31.35,31.37,31.27,31.37,14800.0,29.4265,29.4453,29.3514,29.4453,14800.0
2005-04-12 10:20:00,31.36,31.41,31.36,31.38,14800.0,29.4359,29.4828,29.4359,29.4547,14800.0
2005-04-12 10:30:00,31.37,31.38,31.28,31.3,19200.0,29.4453,29.4547,29.3608,29.3796,19200.0
2005-04-12 10:40:00,31.3,31.33,31.29,31.29,10000.0,29.3796,29.4077,29.3702,29.3702,10000.0
2005-04-12 10:50:00,31.29,31.36,31.29,31.32,10400.0,29.3702,29.4359,29.3702,29.3984,10400.0
2005-04-12 11:00:00,31.32,31.39,31.32,31.38,8600.0,29.3984,29.4641,29.3984,29.4547,8600.0
2005-04-12 11:10:00,31.38,31.38,31.36,31.36,4200.0,29.4547,29.4547,29.4359,29.4359,4200.0
2005-04-12 11:20:00,31.36,31.38,31.35,31.38,5600.0,29.4359,29.4547,29.4265,29.4547,5600.0
2005-04-12 11:30:00,31.35,31.37,31.35,31.35,2600.0,29.4265,29.4453,29.4265,29.4265,2600.0
2005-04-12 11:40:00,31.35,31.37,31.35,31.37,3600.0,29.4265,29.4453,29.4265,29.4453,3600.0
2005-04-12 11:50:00,31.37,31.38,31.35,31.35,3600.0,29.4453,29.4547,29.4265,29.4265,3600.0
2005-04-12 12:00:00,31.36,31.39,31.36,31.36,4800.0,29.4359,29.4641,29.4359,29.4359,4800.0
2005-04-12 12:10:00,31.36,31.36,31.35,31.35,3200.0,29.4359,29.4359,29.4265,29.4265,3200.0
2005-04-12 12:20:00,31.36,31.37,31.36,31.36,5800.0,29.4359,29.4453,29.4359,29.4359,5800.0
2005-04-12 12:30:00,31.36,31.36,31.35,31.35,2400.0,29.4359,29.4359,29.4265,29.4265,2400.0
2005-04-12 12:40:00,31.36,31.36,31.35,31.35,3600.0,29.4359,29.4359,29.4265,29.4265,3600.0
2005-04-12 12:50:00,31.35,31.36,31.35,31.35,2400.0,29.4265,29.4359,29.4265,29.4265,2400.0
2005-04-12 13:00:00,31.35,31.39,31.35,31.36,8600.0,29.4265,29.4641,29.4265,29.4359,8600.0
2005-04-12 13:10:00,31.36,31.42,31.36,31.42,11200.0,29.4359,29.4922,29.4359,29.4922,11200.0
2005-04-12 13:20:00,31.41,31.43,31.4,31.41,16800.0,29.4828,29.5016,29.4734,29.4828,16800.0
2005-04-12 13:30:00,31.4,31.42,31.4,31.41,6000.0,29.4734,29.4922,29.4734,29.4828,6000.0
2005-04-12 13:40:00,31.41,31.42,31.36,31.38,9800.0,29.4828,29.4922,29.4359,29.4547,9800.0
2005-04-12 13:50:00,31.38,31.4,31.38,31.4,4600.0,29.4547,29.4734,29.4547,29.4734,4600.0
2005-04-12 14:00:00,31.39,31.41,31.36,31.4,8600.0,29.4641,29.4828,29.4359,29.4734,8600.0
2005-04-12 14:10:00,31.4,31.44,31.39,31.44,39200.0,29.4734,29.511,29.4641,29.511,39200.0
2005-04-12 14:20:00,31.44,31.47,31.43,31.45,21600.0,29.511,29.5392,29.5016,29.5204,21600.0
2005-04-12 14:30:00,31.46,31.46,31.4,31.41,12800.0,29.5298,29.5298,29.4734,29.4828,12800.0
2005-04-12 14:40:00,31.41,31.45,31.4,31.44,32200.0,29.4828,29.5204,29.4734,29.511,32200.0
2005-04-12 14:50:00,31.45,31.56,31.43,31.54,24400.0,29.5204,29.6236,29.5016,29.6049,24400.0
2005-04-12 15:00:00,31.54,31.56,31.5,31.53,23200.0,29.6049,29.6236,29.5673,29.5955,23200.0
2005-04-12 15:10:00,31.53,31.53,31.4,31.49,23200.0,29.5955,29.5955,29.4734,29.5579,23200.0
2005-04-12 15:20:00,31.49,31.5,31.49,31.5,17200.0,29.5579,29.5673,29.5579,29.5673,17200.0
2005-04-12 15:30:00,31.5,31.58,31.5,31.56,47800.0,29.5673,29.6424,29.5673,29.6236,47800.0
2005-04-12 15:40:00,31.56,31.57,31.54,31.57,16000.0,29.6236,29.633,29.6049,29.633,16000.0
2005-04-12 15:50:00,31.57,31.57,31.53,31.56,32200.0,29.633,29.633,29.5955,29.6236,32200.0
2005-04-13 09:30:00,31.5,31.85,31.5,31.75,47400.0,29.5673,29.8958,29.5673,29.802,47400.0
2005-04-13 09:40:00,31.76,31.85,31.75,31.8,12800.0,29.8114,29.8958,29.802,29.8489,12800.0
2005-04-13 09:50:00,31.75,31.81,31.71,31.81,44200.0,29.802,29.8583,29.7644,29.8583,44200.0
2005-04-13 10:00:00,31.81,31.95,31.81,31.95,30200.0,29.8583,29.9897,29.8583,29.9897,30200.0
2005-04-13 10:10:00,31.94,32.02,31.86,31.98,36800.0,29.9803,30.0554,29.9052,30.0179,36800.0
2005-04-13 10:20:00,31.97,32.18,31.92,32.18,36800.0,30.0085,30.2056,29.9615,30.2056,36800.0
2005-04-13 10:30:00,32.19,32.19,31.96,31.96,21600.0,30.215,30.215,29.9991,29.9991,21600.0
2005-04-13 10:40:00,31.96,32.01,31.95,31.95,10200.0,29.9991,30.046,29.9897,29.9897,10200.0
2005-04-13 10:50:00,31.95,32.01,31.94,31.99,24400.0,29.9897,30.046,29.9803,30.0272,24400.0
2005-04-13 11:00:00,31.99,32.0,31.95,31.95,9800.0,30.0272,30.0366,29.9897,29.9897,9800.0
2005-04-13 11:10:00,31.96,31.98,31.94,31.97,15600.0,29.9991,30.0179,29.9803,30.0085,15600.0
2005-04-13 11:20:00,31.97,31.97,31.9,31.93,20800.0,30.0085,30.0085,29.9428,29.9709,20800.0
2005-04-13 11:30:00,31.95,32.02,31.95,32.02,3600.0,29.9897,30.0554,29.9897,30.0554,3600.0
2005-04-13 11:40:00,32.04,32.06,32.02,32.06,2400.0,30.0742,30.093,30.0554,30.093,2400.0
2005-04-13 11:50:00,32.04,32.04,31.96,32.01,2200.0,30.0742,30.0742,29.9991,30.046,2200.0
2005-04-13 12:00:00,32.01,32.01,32.0,32.0,2000.0,30.046,30.046,30.0366,30.0366,2000.0
2005-04-13 12:10:00,32.0,32.02,32.0,32.02,1800.0,30.0366,30.0554,30.0366,30.0554,1800.0
2005-04-13 12:20:00,32.02,32.03,32.01,32.02,3600.0,30.0554,30.0648,30.046,30.0554,3600.0
2005-04-13 12:30:00,32.02,32.02,32.0,32.02,14800.0,30.0554,30.0554,30.0366,30.0554,14800.0
2005-04-13 12:40:00,32.02,32.02,32.02,32.02,9400.0,30.0554,30.0554,30.0554,30.0554,9400.0
2005-04-13 12:50:00,32.02,32.18,32.02,32.17,52800.0,30.0554,30.2056,30.0554,30.1962,52800.0
2005-04-13 13:00:00,32.17,32.17,32.16,32.17,6200.0,30.1962,30.1962,30.1868,30.1962,6200.0
2005-04-13 13:10:00,32.17,32.17,32.12,32.15,3400.0,30.1962,30.1962,30.1493,30.1774,3400.0
2005-04-13 13:20:00,32.15,32.16,32.13,32.13,25200.0,30.1774,30.1868,30.1587,30.1587,25200.0
2005-04-13 13:30:00,32.13,32.17,32.13,32.13,41200.0,30.1587,30.1962,30.1587,30.1587,41200.0
2005-04-13 13:40:00,32.12,32.12,32.08,32.1,16200.0,30.1493,30.1493,30.1117,30.1305,16200.0
2005-04-13 13:50:00,32.1,32.1,32.08,32.09,5600.0,30.1305,30.1305,30.1117,30.1211,5600.0
2005-04-13 14:00:00,32.09,32.11,32.09,32.1,13000.0,30.1211,30.1399,30.1211,30.1305,13000.0
2005-04-13 14:10:00,32.1,32.1,32.08,32.08,8800.0,30.1305,30.1305,30.1117,30.1117,8800.0
2005-04-13 14:20:00,32.08,32.09,32.02,32.03,14000.0,30.1117,30.1211,30.0554,30.0648,14000.0
2005-04-13 14:30:00,32.03,32.05,32.02,32.05,11800.0,30.0648,30.0836,30.0554,30.0836,11800.0
2005-04-13 14:40:00,32.05,32.09,32.05,32.05,24200.0,30.0836,30.1211,30.0836,30.0836,24200.0
2005-04-13 14:50:00,32.05,32.07,32.04,32.04,21200.0,30.0836,30.1023,30.0742,30.0742,21200.0
2005-04-13 15:00:00,32.04,32.07,32.04,32.07,28200.0,30.0742,30.1023,30.0742,30.1023,28200.0
2005-04-13 15:10:00,32.09,32.1,32.09,32.09,12800.0,30.1211,30.1305,30.1211,30.1211,12800.0
2005-04-13 15:20:00,32.09,32.12,32.05,32.06,26400.0,30.1211,30.1493,30.0836,30.093,26400.0
2005-04-13 15:30:00,32.06,32.08,31.96,31.97,45600.0,30.093,30.1117,29.9991,30.0085,45600.0
2005-04-13 15:40:00,31.97,31.97,31.9,31.9,57800.0,30.0085,30.0085,29.9428,29.9428,57800.0
2005-04-13 15:50:00,31.9,31.93,31.88,31.91,79800.0,29.9428,29.9709,29.924,29.9522,79800.0
2005-04-14 09:30:00,31.89,31.89,31.7,31.75,26000.0,29.9334,29.9334,29.755,29.802,26000.0
2005-04-14 09:40:00,31.75,31.79,31.72,31.79,42400.0,29.802,29.8395,29.7738,29.8395,42400.0
2005-04-14 09:50:00,31.79,31.82,31.76,31.78,20000.0,29.8395,29.8677,29.8114,29.8301,20000.0
2005-04-14 10:00:00,31.78,31.84,31.76,31.78,31200.0,29.8301,29.8865,29.8114,29.8301,31200.0
2005-04-14 10:10:00,31.78,31.78,31.72,31.73,20600.0,29.8301,29.8301,29.7738,29.7832,20600.0
2005-04-14 10:20:00,31.74,31.75,31.73,31.73,37800.0,29.7926,29.802,29.7832,29.7832,37800.0
2005-04-14 10:30:00,31.74,31.74,31.64,31.7,19000.0,29.7926,29.7926,29.6987,29.755,19000.0
2005-04-14 10:40:00,31.7,31.73,31.7,31.73,10600.0,29.755,29.7832,29.755,29.7832,10600.0
2005-04-14 10:50:00,31.72,31.81,31.71,31.77,32800.0,29.7738,29.8583,29.7644,29.8207,32800.0
2005-04-14 11:00:00,31.76,31.82,31.75,31.81,15600.0,29.8114,29.8677,29.802,29.8583,15600.0
2005-04-14 11:10:00,31.81,31.85,31.81,31.82,7800.0,29.8583,29.8958,29.8583,29.8677,7800.0
2005-04-14 11:20:00,31.82,31.83,31.79,31.79,12200.0,29.8677,29.8771,29.8395,29.8395,12200.0
2005-04-14 11:30:00,31.79,31.83,31.78,31.83,9200.0,29.8395,29.8771,29.8301,29.8771,9200.0
2005-04-14 11:40:00,31.83,31.83,31.79,31.79,2800.0,29.8771,29.8771,29.8395,29.8395,2800.0
2005-04-14 11:50:00,31.8,31.81,31.8,31.8,2600.0,29.8489,29.8583,29.8489,29.8489,2600.0
2005-04-14 12:00:00,31.8,31.8,31.79,31.8,7600.0,29.8489,29.8489,29.8395,29.8489,7600.0
2005-04-14 12:10:00,31.79,31.79,31.7,31.7,8600.0,29.8395,29.8395,29.755,29.755,8600.0
2005-04-14 12:20:00,31.69,31.69,31.55,31.56,14400.0,29.7457,29.7457,29.6142,29.6236,14400.0
2005-04-14 12:30:00,31.56,31.62,31.56,31.62,10200.0,29.6236,29.6799,29.6236,29.6799,10200.0
2005-04-14 12:40:00,31.62,31.63,31.61,31.63,4200.0,29.6799,29.6893,29.6706,29.6893,4200.0
2005-04-14 12:50:00,31.63,31.63,31.59,31.6,5200.0,29.6893,29.6893,29.6518,29.6612,5200.0
2005-04-14 13:00:00,31.6,31.62,31.6,31.6,10400.0,29.6612,29.6799,29.6612,29.6612,10400.0
2005-04-14 13:10:00,31.6,31.6,31.59,31.59,8400.0,29.6612,29.6612,29.6518,29.6518,8400.0
2005-04-14 13:20:00,31.59,31.6,31.59,31.6,4600.0,29.6518,29.6612,29.6518,29.6612,4600.0
2005-04-14 13:30:00,31.6,31.62,31.59,31.59,7000.0,29.6612,29.6799,29.6518,29.6518,7000.0
2005-04-14 13:40:00,31.58,31.58,31.52,31.52,7000.0,29.6424,29.6424,29.5861,29.5861,7000.0
2005-04-14 13:50:00,31.52,31.53,31.49,31.49,7800.0,29.5861,29.5955,29.5579,29.5579,7800.0
2005-04-14 14:00:00,31.5,31.56,31.5,31.55,7000.0,29.5673,29.6236,29.5673,29.6142,7000.0
2005-04-14 14:10:00,31.56,31.6,31.56,31.59,20000.0,29.6236,29.6612,29.6236,29.6518,20000.0
2005-04-14 14:20:00,31.59,31.59,31.57,31.58,5400.0,29.6518,29.6518,29.633,29.6424,5400.0
2005-04-14 14:30:00,31.58,31.58,31.53,31.55,5600.0,29.6424,29.6424,29.5955,29.6142,5600.0
2005-04-14 14:40:00,31.55,31.55,31.53,31.54,11000.0,29.6142,29.6142,29.5955,29.6049,11000.0
2005-04-14 14:50:00,31.53,31.53,31.48,31.5,16000.0,29.5955,29.5955,29.5485,29.5673,16000.0
2005-04-14 15:00:00,31.49,31.49,31.46,31.47,14600.0,29.5579,29.5579,29.5298,29.5392,14600.0
2005-04-14 15:10:00,31.46,31.5,31.46,31.48,11600.0,29.5298,29.5673,29.5298,29.5485,11600.0
2005-04-14 15:20:00,31.45,31.46,31.43,31.43,9200.0,29.5204,29.5298,29.5016,29.5016,9200.0
2005-04-14 15:30:00,31.41,31.42,31.39,31.42,15600.0,29.4828,29.4922,29.4641,29.4922,15600.0
2005-04-14 15:40:00,31.42,31.42,31.32,31.32,14400.0,29.4922,29.4922,29.3984,29.3984,14400.0
2005-04-14 15:50:00,31.32,31.32,31.24,31.31,53000.0,29.3984,29.3984,29.3233,29.389,53000.0
2005-04-15 09:30:00,31.21,31.22,31.13,31.13,13600.0,29.2951,29.3045,29.22,29.22,13600.0
2005-04-15 09:40:00,31.11,31.17,31.1,31.15,26200.0,29.2012,29.2576,29.1919,29.2388,26200.0
2005-04-15 09:50:00,31.16,31.26,31.16,31.2,19600.0,29.2482,29.342,29.2482,29.2857,19600.0
2005-04-15 10:00:00,31.19,31.22,31.1,31.11,19000.0,29.2763,29.3045,29.1919,29.2012,19000.0
2005-04-15 10:10:00,31.11,31.15,31.08,31.15,12400.0,29.2012,29.2388,29.1731,29.2388,12400.0
2005-04-15 10:20:00,31.15,31.18,31.11,31.18,18000.0,29.2388,29.2669,29.2012,29.2669,18000.0
2005-04-15 10:30:00,31.18,31.25,31.13,31.22,11800.0,29.2669,29.3327,29.22,29.3045,11800.0
2005-04-15 10:40:00,31.21,31.27,31.21,31.24,11400.0,29.2951,29.3514,29.2951,29.3233,11400.0
2005-04-15 10:50:00,31.24,31.31,31.24,31.29,24600.0,29.3233,29.389,29.3233,29.3702,24600.0
2005-04-15 11:00:00,31.28,31.28,31.23,31.25,6600.0,29.3608,29.3608,29.3139,29.3327,6600.0
2005-04-15 11:10:00,31.25,31.32,31.24,31.3,18200.0,29.3327,29.3984,29.3233,29.3796,18200.0
2005-04-15 11:20:00,31.3,31.35,31.25,31.25,6400.0,29.3796,29.4265,29.3327,29.3327,6400.0
2005-04-15 11:30:00,31.25,31.26,31.23,31.23,6800.0,29.3327,29.342,29.3139,29.3139,6800.0
2005-04-15 11:40:00,31.24,31.24,31.17,31.17,6000.0,29.3233,29.3233,29.2576,29.2576,6000.0
2005-04-15 11:50:00,31.16,31.17,31.13,31.14,9800.0,29.2482,29.2576,29.22,29.2294,9800.0
2005-04-15 12:00:00,31.13,31.15,31.09,31.14,7400.0,29.22,29.2388,29.1825,29.2294,7400.0
2005-04-15 12:10:00,31.14,31.18,31.14,31.18,8200.0,29.2294,29.2669,29.2294,29.2669,8200.0
2005-04-15 12:20:00,31.18,31.21,31.18,31.21,15600.0,29.2669,29.2951,29.2669,29.2951,15600.0
2005-04-15 12:30:00,31.2,31.27,31.2,31.27,10800.0,29.2857,29.3514,29.2857,29.3514,10800.0
2005-04-15 12:40:00,31.25,31.27,31.23,31.23,4400.0,29.3327,29.3514,29.3139,29.3139,4400.0
2005-04-15 12:50:00,31.18,31.19,31.12,31.19,15800.0,29.2669,29.2763,29.2106,29.2763,15800.0
2005-04-15 13:00:00,31.19,31.27,31.19,31.27,16200.0,29.2763,29.3514,29.2763,29.3514,16200.0
2005-04-15 13:10:00,31.28,31.35,31.27,31.34,8600.0,29.3608,29.4265,29.3514,29.4171,8600.0
2005-04-15 13:20:00,31.33,31.42,31.31,31.4,7800.0,29.4077,29.4922,29.389,29.4734,7800.0
2005-04-15 13:30:00,31.43,31.48,31.39,31.39,18600.0,29.5016,29.5485,29.4641,29.4641,18600.0
2005-04-15 13:40:00,31.39,31.43,31.39,31.42,7800.0,29.4641,29.5016,29.4641,29.4922,7800.0
2005-04-15 13:50:00,31.43,31.43,31.39,31.4,8800.0,29.5016,29.5016,29.4641,29.4734,8800.0
2005-04-15 14:00:00,31.4,31.43,31.4,31.43,5400.0,29.4734,29.5016,29.4734,29.5016,5400.0
2005-04-15 14:10:00,31.43,31.53,31.41,31.53,5600.0,29.5016,29.5955,29.4828,29.5955,5600.0
2005-04-15 14:20:00,31.53,31.53,31.5,31.52,1800.0,29.5955,29.5955,29.5673,29.5861,1800.0
2005-04-15 14:30:00,31.52,31.52,31.34,31.34,10000.0,29.5861,29.5861,29.4171,29.4171,10000.0
2005-04-15 14:40:00,31.35,31.4,31.25,31.33,23800.0,29.4265,29.4734,29.3327,29.4077,23800.0
2005-04-15 14:50:00,31.3,31.3,31.2,31.23,12200.0,29.3796,29.3796,29.2857,29.3139,12200.0
2005-04-15 15:00:00,31.23,31.31,31.21,31.23,15000.0,29.3139,29.389,29.2951,29.3139,15000.0
2005-04-15 15:10:00,31.2,31.25,31.2,31.25,12400.0,29.2857,29.3327,29.2857,29.3327,12400.0
2005-04-15 15:20:00,31.22,31.25,31.18,31.2,11000.0,29.3045,29.3327,29.2669,29.2857,11000.0
2005-04-15 15:30:00,31.2,31.24,31.18,31.18,9000.0,29.2857,29.3233,29.2669,29.2669,9000.0
2005-04-15 15:40:00,31.18,31.18,31.09,31.09,11000.0,29.2669,29.2669,29.1825,29.1825,11000.0
2005-04-15 15:50:00,31.09,31.11,30.86,30.95,45800.0,29.1825,29.2012,28.9666,29.0511,45800.0
2005-04-18 09:30:00,30.95,31.09,30.95,31.09,6600.0,29.0511,29.1825,29.0511,29.1825,6600.0
2005-04-18 09:40:00,31.08,31.13,31.08,31.12,11400.0,29.1731,29.22,29.1731,29.2106,11400.0
2005-04-18 09:50:00,31.12,31.39,31.12,31.31,23800.0,29.2106,29.4641,29.2106,29.389,23800.0
2005-04-18 10:00:00,31.31,31.37,31.31,31.36,7400.0,29.389,29.4453,29.389,29.4359,7400.0
2005-04-18 10:10:00,31.36,31.55,31.36,31.5,26800.0,29.4359,29.6142,29.4359,29.5673,26800.0
2005-04-18 10:20:00,31.5,31.55,31.25,31.25,21200.0,29.5673,29.6142,29.3327,29.3327,21200.0
2005-04-18 10:30:00,31.25,31.35,31.25,31.35,13800.0,29.3327,29.4265,29.3327,29.4265,13800.0
2005-04-18 10:40:00,31.35,31.47,31.35,31.45,30000.0,29.4265,29.5392,29.4265,29.5204,30000.0
2005-04-18 10:50:00,31.45,31.5,31.45,31.5,7400.0,29.5204,29.5673,29.5204,29.5673,7400.0
2005-04-18 11:00:00,31.51,31.63,31.51,31.61,12000.0,29.5767,29.6893,29.5767,29.6706,12000.0
2005-04-18 11:10:00,31.61,31.64,31.61,31.61,11600.0,29.6706,29.6987,29.6706,29.6706,11600.0
2005-04-18 11:20:00,31.61,31.66,31.61,31.61,8800.0,29.6706,29.7175,29.6706,29.6706,8800.0
2005-04-18 11:30:00,31.61,31.62,31.53,31.57,34800.0,29.6706,29.6799,29.5955,29.633,34800.0
2005-04-18 11:40:00,31.58,31.58,31.45,31.45,7400.0,29.6424,29.6424,29.5204,29.5204,7400.0
2005-04-18 11:50:00,31.45,31.5,31.45,31.5,9800.0,29.5204,29.5673,29.5204,29.5673,9800.0
2005-04-18 12:00:00,31.5,31.57,31.5,31.57,19600.0,29.5673,29.633,29.5673,29.633,19600.0
2005-04-18 12:10:00,31.57,31.57,31.55,31.56,12400.0,29.633,29.633,29.6142,29.6236,12400.0
2005-04-18 12:20:00,31.54,31.54,31.49,31.49,12800.0,29.6049,29.6049,29.5579,29.5579,12800.0
2005-04-18 12:30:00,31.5,31.55,31.49,31.55,26200.0,29.5673,29.6142,29.5579,29.6142,26200.0
2005-04-18 12:40:00,31.55,31.55,31.54,31.54,4400.0,29.6142,29.6142,29.6049,29.6049,4400.0
2005-04-18 12:50:00,31.54,31.55,31.54,31.54,14600.0,29.6049,29.6142,29.6049,29.6049,14600.0
2005-04-18 13:00:00,31.54,31.6,31.53,31.6,9800.0,29.6049,29.6612,29.5955,29.6612,9800.0
2005-04-18 13:10:00,31.59,31.61,31.59,31.61,8200.0,29.6518,29.6706,29.6518,29.6706,8200.0
2005-04-18 13:20:00,31.61,31.82,31.61,31.82,35600.0,29.6706,29.8677,29.6706,29.8677,35600.0
2005-04-18 13:30:00,31.82,31.84,31.82,31.83,21400.0,29.8677,29.8865,29.8677,29.8771,21400.0
2005-04-18 13:40:00,31.83,31.85,31.83,31.83,17200.0,29.8771,29.8958,29.8771,29.8771,17200.0
2005-04-18 13:50:00,31.83,31.83,31.68,31.68,14600.0,29.8771,29.8771,29.7363,29.7363,14600.0
2005-04-18 14:00:00,31.68,31.79,31.67,31.78,15400.0,29.7363,29.8395,29.7269,29.8301,15400.0
2005-04-18 14:10:00,31.78,31.78,31.72,31.73,3800.0,29.8301,29.8301,29.7738,29.7832,3800.0
2005-04-18 14:20:00,31.73,31.73,31.69,31.72,11600.0,29.7832,29.7832,29.7457,29.7738,11600.0
2005-04-18 14:30:00,31.72,31.75,31.72,31.75,5200.0,29.7738,29.802,29.7738,29.802,5200.0
2005-04-18 14:40:00,31.75,31.75,31.69,31.69,5400.0,29.802,29.802,29.7457,29.7457,5400.0
2005-04-18 14:50:00,31.7,31.7,31.68,31.68,3800.0,29.755,29.755,29.7363,29.7363,3800.0
2005-04-18 15:00:00,31.68,31.75,31.66,31.66,15000.0,29.7363,29.802,29.7175,29.7175,15000.0
2005-04-18 15:10:00,31.66,31.68,31.66,31.67,20000.0,29.7175,29.7363,29.7175,29.7269,20000.0
2005-04-18 15:20:00,31.67,31.67,31.56,31.65,46000.0,29.7269,29.7269,29.6236,29.7081,46000.0
2005-04-18 15:30:00,31.65,31.68,31.62,31.63,24800.0,29.7081,29.7363,29.6799,29.6893,24800.0
2005-04-18 15:40:00,31.63,31.72,31.63,31.71,37400.0,29.6893,29.7738,29.6893,29.7644,37400.0
2005-04-18 15:50:00,31.71,31.73,31.63,31.64,22600.0,29.7644,29.7832,29.6893,29.6987,22600.0
2005-04-19 09:30:00,31.67,31.71,31.53,31.71,23600.0,29.7269,29.7644,29.5955,29.7644,23600.0
2005-04-19 09:40:00,31.71,31.76,31.67,31.76,25600.0,29.7644,29.8114,29.7269,29.8114,25600.0
2005-04-19 09:50:00,31.77,31.86,31.77,31.86,35800.0,29.8207,29.9052,29.8207,29.9052,35800.0
2005-04-19 10:00:00,31.91,32.05,31.91,31.92,24400.0,29.9522,30.0836,29.9522,29.9615,24400.0
2005-04-19 10:10:00,31.91,31.99,31.91,31.93,12600.0,29.9522,30.0272,29.9522,29.9709,12600.0
2005-04-19 10:20:00,31.92,31.96,31.84,31.93,32800.0,29.9615,29.9991,29.8865,29.9709,32800.0
2005-04-19 10:30:00,31.93,31.98,31.93,31.94,24200.0,29.9709,30.0179,29.9709,29.9803,24200.0
2005-04-19 10:40:00,31.94,31.95,31.89,31.89,10400.0,29.9803,29.9897,29.9334,29.9334,10400.0
2005-04-19 10:50:00,31.9,31.99,31.9,31.93,31600.0,29.9428,30.0272,29.9428,29.9709,31600.0
2005-04-19 11:00:00,31.93,31.96,31.92,31.95,12800.0,29.9709,29.9991,29.9615,29.9897,12800.0
2005-04-19 11:10:00,31.95,31.95,31.89,31.94,25800.0,29.9897,29.9897,29.9334,29.9803,25800.0
2005-04-19 11:20:00,31.94,31.97,31.88,31.97,14200.0,29.9803,30.0085,29.924,30.0085,14200.0
2005-04-19 11:30:00,31.98,32.09,31.98,32.06,12800.0,30.0179,30.1211,30.0179,30.093,12800.0
2005-04-19 11:40:00,32.06,32.13,32.0,32.13,26000.0,30.093,30.1587,30.0366,30.1587,26000.0
2005-04-19 11:50:00,32.12,32.2,32.12,32.19,20800.0,30.1493,30.2244,30.1493,30.215,20800.0
2005-04-19 12:00:00,32.19,32.19,32.08,32.08,16400.0,30.215,30.215,30.1117,30.1117,16400.0
2005-04-19 12:10:00,32.09,32.18,32.08,32.1,21400.0,30.1211,30.2056,30.1117,30.1305,21400.0
2005-04-19 12:20:00,32.1,32.1,32.09,32.1,11400.0,30.1305,30.1305,30.1211,30.1305,11400.0
2005-04-19 12:30:00,32.1,32.13,32.05,32.07,14600.0,30.1305,30.1587,30.0836,30.1023,14600.0
2005-04-19 12:40:00,32.09,32.1,32.09,32.1,3800.0,30.1211,30.1305,30.1211,30.1305,3800.0
2005-04-19 12:50:00,32.1,32.1,32.1,32.1,5200.0,30.1305,30.1305,30.1305,30.1305,5200.0
2005-04-19 13:00:00,32.1,32.1,32.04,32.1,27400.0,30.1305,30.1305,30.0742,30.1305,27400.0
2005-04-19 13:10:00,32.06,32.07,32.02,32.02,11600.0,30.093,30.1023,30.0554,30.0554,11600.0
2005-04-19 13:20:00,32.04,32.09,32.04,32.08,19600.0,30.0742,30.1211,30.0742,30.1117,19600.0
2005-04-19 13:30:00,32.08,32.08,32.05,32.05,14800.0,30.1117,30.1117,30.0836,30.0836,14800.0
2005-04-19 13:40:00,32.05,32.1,32.05,32.1,19600.0,30.0836,30.1305,30.0836,30.1305,19600.0
2005-04-19 13:50:00,32.11,32.11,32.08,32.11,30800.0,30.1399,30.1399,30.1117,30.1399,30800.0
2005-04-19 14:00:00,32.11,32.13,32.1,32.13,55000.0,30.1399,30.1587,30.1305,30.1587,55000.0
2005-04-19 14:10:00,32.12,32.16,32.12,32.15,25400.0,30.1493,30.1868,30.1493,30.1774,25400.0
2005-04-19 14:20:00,32.15,32.15,32.13,32.13,6600.0,30.1774,30.1774,30.1587,30.1587,6600.0
2005-04-19 14:30:00,32.13,32.15,32.13,32.13,17600.0,30.1587,30.1774,30.1587,30.1587,17600.0
2005-04-19 14:40:00,32.13,32.13,32.12,32.12,9600.0,30.1587,30.1587,30.1493,30.1493,9600.0
2005-04-19 14:50:00,32.13,32.15,32.13,32.15,29400.0,30.1587,30.1774,30.1587,30.1774,29400.0
2005-04-19 15:00:00,32.15,32.15,32.09,32.09,14000.0,30.1774,30.1774,30.1211,30.1211,14000.0
2005-04-19 15:10:00,32.07,32.1,32.05,32.1,30800.0,30.1023,30.1305,30.0836,30.1305,30800.0
2005-04-19 15:20:00,32.08,32.09,32.0,32.02,37600.0,30.1117,30.1211,30.0366,30.0554,37600.0
2005-04-19 15:30:00,32.01,32.06,32.01,32.05,32800.0,30.046,30.093,30.046,30.0836,32800.0
2005-04-19 15:40:00,32.05,32.23,32.05,32.2,38200.0,30.0836,30.2525,30.0836,30.2244,38200.0
2005-04-19 15:50:00,32.2,32.2,32.1,32.13,36200.0,30.2244,30.2244,30.1305,30.1587,36200.0
2005-04-20 09:30:00,32.1,32.35,32.1,32.27,33200.0,30.1305,30.3652,30.1305,30.2901,33200.0
2005-04-20 09:40:00,32.25,32.27,32.12,32.17,31000.0,30.2713,30.2901,30.1493,30.1962,31000.0
2005-04-20 09:50:00,32.17,32.17,32.13,32.13,23000.0,30.1962,30.1962,30.1587,30.1587,23000.0
2005-04-20 10:00:00,32.11,32.2,32.11,32.19,28200.0,30.1399,30.2244,30.1399,30.215,28200.0
2005-04-20 10:10:00,32.18,32.2,32.11,32.12,27400.0,30.2056,30.2244,30.1399,30.1493,27400.0
2005-04-20 10:20:00,32.12,32.14,32.1,32.13,8200.0,30.1493,30.168,30.1305,30.1587,8200.0
2005-04-20 10:30:00,32.13,32.24,32.13,32.24,17600.0,30.1587,30.2619,30.1587,30.2619,17600.0
2005-04-20 10:40:00,32.27,32.27,32.2,32.23,11800.0,30.2901,30.2901,30.2244,30.2525,11800.0
2005-04-20 10:50:00,32.23,32.29,32.23,32.27,8000.0,30.2525,30.3088,30.2525,30.2901,8000.0
2005-04-20 11:00:00,32.27,32.48,32.27,32.48,16800.0,30.2901,30.4872,30.2901,30.4872,16800.0
2005-04-20 11:10:00,32.47,32.48,32.42,32.47,14200.0,30.4778,30.4872,30.4309,30.4778,14200.0
2005-04-20 11:20:00,32.47,32.47,32.34,32.38,11200.0,30.4778,30.4778,30.3558,30.3933,11200.0
2005-04-20 11:30:00,32.37,32.38,32.34,32.34,12200.0,30.3839,30.3933,30.3558,30.3558,12200.0
2005-04-20 11:40:00,32.33,32.34,32.33,32.34,3800.0,30.3464,30.3558,30.3464,30.3558,3800.0
2005-04-20 11:50:00,32.34,32.34,32.32,32.33,6400.0,30.3558,30.3558,30.337,30.3464,6400.0
2005-04-20 12:00:00,32.33,32.33,32.33,32.33,7800.0,30.3464,30.3464,30.3464,30.3464,7800.0
2005-04-20 12:10:00,32.32,32.37,32.32,32.35,6800.0,30.337,30.3839,30.337,30.3652,6800.0
2005-04-20 12:20:00,32.35,32.35,32.3,32.3,9000.0,30.3652,30.3652,30.3182,30.3182,9000.0
2005-04-20 12:30:00,32.31,32.31,32.31,32.31,5000.0,30.3276,30.3276,30.3276,30.3276,5000.0
2005-04-20 12:40:00,32.31,32.31,32.31,32.31,3400.0,30.3276,30.3276,30.3276,30.3276,3400.0
2005-04-20 12:50:00,32.28,32.28,32.13,32.2,9600.0,30.2995,30.2995,30.1587,30.2244,9600.0
2005-04-20 13:00:00,32.16,32.16,32.13,32.13,1600.0,30.1868,30.1868,30.1587,30.1587,1600.0
2005-04-20 13:10:00,32.12,32.12,31.96,31.98,27600.0,30.1493,30.1493,29.9991,30.0179,27600.0
2005-04-20 13:20:00,31.98,31.98,31.97,31.97,1600.0,30.0179,30.0179,30.0085,30.0085,1600.0
2005-04-20 13:30:00,31.96,31.98,31.87,31.87,19000.0,29.9991,30.0179,29.9146,29.9146,19000.0
2005-04-20 13:40:00,31.87,31.87,31.86,31.87,1800.0,29.9146,29.9146,29.9052,29.9146,1800.0
2005-04-20 13:50:00,31.94,32.0,31.89,31.96,11600.0,29.9803,30.0366,29.9334,29.9991,11600.0
2005-04-20 14:00:00,31.96,32.03,31.96,32.02,22200.0,29.9991,30.0648,29.9991,30.0554,22200.0
2005-04-20 14:10:00,32.02,32.03,31.96,31.96,9200.0,30.0554,30.0648,29.9991,29.9991,9200.0
2005-04-20 14:20:00,31.97,31.97,31.91,31.93,11800.0,30.0085,30.0085,29.9522,29.9709,11800.0
2005-04-20 14:30:00,31.93,31.99,31.93,31.94,17800.0,29.9709,30.0272,29.9709,29.9803,17800.0
2005-04-20 14:40:00,31.93,31.94,31.93,31.93,30000.0,29.9709,29.9803,29.9709,29.9709,30000.0
2005-04-20 14:50:00,31.9,31.93,31.82,31.93,9200.0,29.9428,29.9709,29.8677,29.9709,9200.0
2005-04-20 15:00:00,31.9,31.93,31.89,31.89,3400.0,29.9428,29.9709,29.9334,29.9334,3400.0
2005-04-20 15:10:00,31.9,31.9,31.88,31.88,8200.0,29.9428,29.9428,29.924,29.924,8200.0
2005-04-20 15:20:00,31.88,31.88,31.73,31.75,19400.0,29.924,29.924,29.7832,29.802,19400.0
2005-04-20 15:30:00,31.75,31.8,31.7,31.71,31400.0,29.802,29.8489,29.755,29.7644,31400.0
2005-04-20 15:40:00,31.68,31.68,31.55,31.63,45200.0,29.7363,29.7363,29.6142,29.6893,45200.0
2005-04-20 15:50:00,31.64,31.75,31.64,31.7,24400.0,29.6987,29.802,29.6987,29.755,24400.0
2005-04-21 09:30:00,31.93,31.95,31.91,31.95,8600.0,29.9709,29.9897,29.9522,29.9897,8600.0
2005-04-21 09:40:00,31.94,32.23,31.93,32.2,9000.0,29.9803,30.2525,29.9709,30.2244,9000.0
2005-04-21 09:50:00,32.21,32.21,31.99,32.2,17200.0,30.2337,30.2337,30.0272,30.2244,17200.0
2005-04-21 10:00:00,32.18,32.18,32.09,32.15,11000.0,30.2056,30.2056,30.1211,30.1774,11000.0
2005-04-21 10:10:00,32.15,32.2,32.15,32.2,9800.0,30.1774,30.2244,30.1774,30.2244,9800.0
2005-04-21 10:20:00,32.2,32.37,32.19,32.36,23000.0,30.2244,30.3839,30.215,30.3745,23000.0
2005-04-21 10:30:00,32.37,32.55,32.37,32.49,35800.0,30.3839,30.5529,30.3839,30.4966,35800.0
2005-04-21 10:40:00,32.54,32.68,32.53,32.6,51000.0,30.5435,30.6749,30.5341,30.5998,51000.0
2005-04-21 10:50:00,32.6,32.61,32.52,32.52,30200.0,30.5998,30.6092,30.5247,30.5247,30200.0
2005-04-21 11:00:00,32.53,32.53,32.5,32.5,27800.0,30.5341,30.5341,30.506,30.506,27800.0
2005-04-21 11:10:00,32.51,32.56,32.49,32.56,14000.0,30.5153,30.5623,30.4966,30.5623,14000.0
2005-04-21 11:20:00,32.56,32.56,32.5,32.51,22800.0,30.5623,30.5623,30.506,30.5153,22800.0
2005-04-21 11:30:00,32.5,32.53,32.49,32.51,23000.0,30.506,30.5341,30.4966,30.5153,23000.0
2005-04-21 11:40:00,32.51,32.59,32.51,32.58,18200.0,30.5153,30.5904,30.5153,30.581,18200.0
2005-04-21 11:50:00,32.57,32.58,32.56,32.56,15600.0,30.5717,30.581,30.5623,30.5623,15600.0
2005-04-21 12:00:00,32.56,32.6,32.56,32.6,27000.0,30.5623,30.5998,30.5623,30.5998,27000.0
2005-04-21 12:10:00,32.59,32.67,32.58,32.6,15600.0,30.5904,30.6655,30.581,30.5998,15600.0
2005-04-21 12:20:00,32.6,32.64,32.6,32.63,8000.0,30.5998,30.6374,30.5998,30.628,8000.0
2005-04-21 12:30:00,32.63,32.63,32.58,32.58,9800.0,30.628,30.628,30.581,30.581,9800.0
2005-04-21 12:40:00,32.56,32.62,32.55,32.61,11200.0,30.5623,30.6186,30.5529,30.6092,11200.0
2005-04-21 12:50:00,32.61,32.62,32.59,32.59,6600.0,30.6092,30.6186,30.5904,30.5904,6600.0
2005-04-21 13:00:00,32.59,32.59,32.53,32.54,8000.0,30.5904,30.5904,30.5341,30.5435,8000.0
2005-04-21 13:10:00,32.54,32.57,32.5,32.57,13600.0,30.5435,30.5717,30.506,30.5717,13600.0
2005-04-21 13:20:00,32.56,32.57,32.52,32.53,9600.0,30.5623,30.5717,30.5247,30.5341,9600.0
2005-04-21 13:30:00,32.52,32.57,32.52,32.57,6200.0,30.5247,30.5717,30.5247,30.5717,6200.0
2005-04-21 13:40:00,32.58,32.58,32.55,32.55,17200.0,30.581,30.581,30.5529,30.5529,17200.0
2005-04-21 13:50:00,32.54,32.56,32.46,32.5,9400.0,30.5435,30.5623,30.4684,30.506,9400.0
2005-04-21 14:00:00,32.5,32.57,32.49,32.54,9600.0,30.506,30.5717,30.4966,30.5435,9600.0
2005-04-21 14:10:00,32.57,32.62,32.54,32.6,30400.0,30.5717,30.6186,30.5435,30.5998,30400.0
2005-04-21 14:20:00,32.58,32.58,32.54,32.54,10800.0,30.581,30.581,30.5435,30.5435,10800.0
2005-04-21 14:30:00,32.54,32.59,32.5,32.58,20800.0,30.5435,30.5904,30.506,30.581,20800.0
2005-04-21 14:40:00,32.6,32.65,32.6,32.63,8400.0,30.5998,30.6468,30.5998,30.628,8400.0
2005-04-21 14:50:00,32.63,32.67,32.62,32.65,11200.0,30.628,30.6655,30.6186,30.6468,11200.0
2005-04-21 15:00:00,32.65,32.69,32.63,32.66,14000.0,30.6468,30.6843,30.628,30.6561,14000.0
2005-04-21 15:10:00,32.66,32.68,32.61,32.62,8600.0,30.6561,30.6749,30.6092,30.6186,8600.0
2005-04-21 15:20:00,32.62,32.74,32.6,32.73,18200.0,30.6186,30.7312,30.5998,30.7218,18200.0
2005-04-21 15:30:00,32.73,32.84,32.7,32.84,19800.0,30.7218,30.8251,30.6937,30.8251,19800.0
2005-04-21 15:40:00,32.84,32.88,32.8,32.88,47000.0,30.8251,30.8626,30.7876,30.8626,47000.0
2005-04-21 15:50:00,32.88,33.02,32.88,32.99,124600.0,30.8626,30.9941,30.8626,30.9659,124600.0
2005-04-22 09:30:00,32.95,33.15,32.85,32.85,24600.0,30.9283,31.1161,30.8345,30.8345,24600.0
2005-04-22 09:40:00,32.81,32.81,32.7,32.7,5600.0,30.7969,30.7969,30.6937,30.6937,5600.0
2005-04-22 09:50:00,32.7,32.81,32.69,32.8,13600.0,30.6937,30.7969,30.6843,30.7876,13600.0
2005-04-22 10:00:00,32.8,32.85,32.77,32.81,6000.0,30.7876,30.8345,30.7594,30.7969,6000.0
2005-04-22 10:10:00,32.8,32.8,32.78,32.79,3400.0,30.7876,30.7876,30.7688,30.7782,3400.0
2005-04-22 10:20:00,32.8,32.85,32.78,32.82,8800.0,30.7876,30.8345,30.7688,30.8063,8800.0
2005-04-22 10:30:00,32.83,32.85,32.82,32.85,10000.0,30.8157,30.8345,30.8063,30.8345,10000.0
2005-04-22 10:40:00,32.84,32.9,32.8,32.9,19600.0,30.8251,30.8814,30.7876,30.8814,19600.0
2005-04-22 10:50:00,32.88,32.98,32.88,32.94,15800.0,30.8626,30.9565,30.8626,30.919,15800.0
2005-04-22 11:00:00,32.94,32.99,32.94,32.98,8800.0,30.919,30.9659,30.919,30.9565,8800.0
2005-04-22 11:10:00,32.98,33.1,32.96,33.05,12800.0,30.9565,31.0691,30.9377,31.0222,12800.0
2005-04-22 11:20:00,33.07,33.1,33.05,33.1,11600.0,31.041,31.0691,31.0222,31.0691,11600.0
2005-04-22 11:30:00,33.1,33.18,33.04,33.13,18600.0,31.0691,31.1442,31.0128,31.0973,18600.0
2005-04-22 11:40:00,33.13,33.13,33.08,33.12,9200.0,31.0973,31.0973,31.0504,31.0879,9200.0
2005-04-22 11:50:00,33.13,33.18,33.13,33.15,16800.0,31.0973,31.1442,31.0973,31.1161,16800.0
2005-04-22 12:00:00,33.15,33.19,33.15,33.19,14600.0,31.1161,31.1536,31.1161,31.1536,14600.0
2005-04-22 12:10:00,33.19,33.26,33.18,33.21,26400.0,31.1536,31.2193,31.1442,31.1724,26400.0
2005-04-22 12:20:00,33.21,33.29,33.21,33.29,9000.0,31.1724,31.2475,31.1724,31.2475,9000.0
2005-04-22 12:30:00,33.29,33.29,33.25,33.25,3600.0,31.2475,31.2475,31.2099,31.2099,3600.0
2005-04-22 12:40:00,33.25,33.35,33.2,33.27,61600.0,31.2099,31.3038,31.163,31.2287,61600.0
2005-04-22 12:50:00,33.28,33.32,33.28,33.3,5000.0,31.2381,31.2756,31.2381,31.2569,5000.0
2005-04-22 13:00:00,33.3,33.37,33.25,33.37,7000.0,31.2569,31.3226,31.2099,31.3226,7000.0
2005-04-22 13:10:00,33.37,33.45,33.37,33.38,15400.0,31.3226,31.3977,31.3226,31.332,15400.0
2005-04-22 13:20:00,33.36,33.39,33.35,33.39,39200.0,31.3132,31.3414,31.3038,31.3414,39200.0
2005-04-22 13:30:00,33.38,33.38,33.35,33.36,4400.0,31.332,31.332,31.3038,31.3132,4400.0
2005-04-22 13:40:00,33.37,33.39,33.35,33.39,4200.0,31.3226,31.3414,31.3038,31.3414,4200.0
2005-04-22 13:50:00,33.38,33.4,33.38,33.4,12200.0,31.332,31.3507,31.332,31.3507,12200.0
2005-04-22 14:00:00,33.4,33.41,33.33,33.33,10600.0,31.3507,31.3601,31.285,31.285,10600.0
2005-04-22 14:10:00,33.32,33.32,33.19,33.19,8400.0,31.2756,31.2756,31.1536,31.1536,8400.0
2005-04-22 14:20:00,33.18,33.18,33.07,33.14,20200.0,31.1442,31.1442,31.041,31.1067,20200.0
2005-04-22 14:30:00,33.13,33.15,33.12,33.12,14600.0,31.0973,31.1161,31.0879,31.0879,14600.0
2005-04-22 14:40:00,33.12,33.12,33.09,33.1,18000.0,31.0879,31.0879,31.0598,31.0691,18000.0
2005-04-22 14:50:00,33.1,33.15,33.09,33.14,20800.0,31.0691,31.1161,31.0598,31.1067,20800.0
2005-04-22 15:00:00,33.14,33.14,33.04,33.05,7800.0,31.1067,31.1067,31.0128,31.0222,7800.0
2005-04-22 15:10:00,33.03,33.03,33.0,33.0,22200.0,31.0034,31.0034,30.9753,30.9753,22200.0
2005-04-22 15:20:00,33.0,33.07,32.99,33.0,49600.0,30.9753,31.041,30.9659,30.9753,49600.0
2005-04-22 15:30:00,33.0,33.11,32.92,33.09,22200.0,30.9753,31.0785,30.9002,31.0598,22200.0
2005-04-22 15:40:00,33.07,33.07,32.84,32.87,37200.0,31.041,31.041,30.8251,30.8533,37200.0
2005-04-22 15:50:00,32.87,32.99,32.85,32.98,55800.0,30.8533,30.9659,30.8345,30.9565,55800.0
2005-04-25 09:30:00,33.13,33.13,32.99,33.0,13000.0,31.0973,31.0973,30.9659,30.9753,13000.0
2005-04-25 09:40:00,32.99,33.03,32.92,32.95,28000.0,30.9659,31.0034,30.9002,30.9283,28000.0
2005-04-25 09:50:00,33.0,33.03,32.98,33.0,4200.0,30.9753,31.0034,30.9565,30.9753,4200.0
2005-04-25 10:00:00,32.99,33.01,32.88,32.88,7400.0,30.9659,30.9847,30.8626,30.8626,7400.0
2005-04-25 10:10:00,32.96,33.08,32.96,32.98,8200.0,30.9377,31.0504,30.9377,30.9565,8200.0
2005-04-25 10:20:00,32.95,33.03,32.94,33.03,5200.0,30.9283,31.0034,30.919,31.0034,5200.0
2005-04-25 10:30:00,33.01,33.01,32.89,32.91,20000.0,30.9847,30.9847,30.872,30.8908,20000.0
2005-04-25 10:40:00,32.95,32.98,32.93,32.98,11600.0,30.9283,30.9565,30.9096,30.9565,11600.0
2005-04-25 10:50:00,32.96,32.97,32.94,32.94,9800.0,30.9377,30.9471,30.919,30.919,9800.0
2005-04-25 11:00:00,32.95,33.11,32.95,33.1,12400.0,30.9283,31.0785,30.9283,31.0691,12400.0
2005-04-25 11:10:00,33.11,33.13,33.09,33.13,23400.0,31.0785,31.0973,31.0598,31.0973,23400.0
2005-04-25 11:20:00,33.13,33.13,33.06,33.13,6200.0,31.0973,31.0973,31.0316,31.0973,6200.0
2005-04-25 11:30:00,33.13,33.2,33.13,33.19,18800.0,31.0973,31.163,31.0973,31.1536,18800.0
2005-04-25 11:40:00,33.2,33.38,33.2,33.38,5800.0,31.163,31.332,31.163,31.332,5800.0
2005-04-25 11:50:00,33.38,33.44,33.35,33.44,4200.0,31.332,31.3883,31.3038,31.3883,4200.0
2005-04-25 12:00:00,33.41,33.42,33.29,33.3,18600.0,31.3601,31.3695,31.2475,31.2569,18600.0
2005-04-25 12:10:00,33.31,33.33,33.27,33.29,8200.0,31.2663,31.285,31.2287,31.2475,8200.0
2005-04-25 12:20:00,33.29,33.29,33.23,33.24,11600.0,31.2475,31.2475,31.1912,31.2006,11600.0
2005-04-25 12:30:00,33.23,33.24,33.18,33.18,10800.0,31.1912,31.2006,31.1442,31.1442,10800.0
2005-04-25 12:40:00,33.18,33.18,33.07,33.15,26200.0,31.1442,31.1442,31.041,31.1161,26200.0
2005-04-25 12:50:00,33.13,33.16,33.11,33.11,17800.0,31.0973,31.1255,31.0785,31.0785,17800.0
2005-04-25 13:00:00,33.11,33.2,33.11,33.2,11000.0,31.0785,31.163,31.0785,31.163,11000.0
2005-04-25 13:10:00,33.21,33.25,33.18,33.24,7600.0,31.1724,31.2099,31.1442,31.2006,7600.0
2005-04-25 13:20:00,33.26,33.3,33.24,33.3,11800.0,31.2193,31.2569,31.2006,31.2569,11800.0
2005-04-25 13:30:00,33.27,33.3,33.22,33.29,26200.0,31.2287,31.2569,31.1818,31.2475,26200.0
2005-04-25 13:40:00,33.29,33.29,33.19,33.21,6400.0,31.2475,31.2475,31.1536,31.1724,6400.0
2005-04-25 13:50:00,33.21,33.26,33.2,33.24,9200.0,31.1724,31.2193,31.163,31.2006,9200.0
2005-04-25 14:00:00,33.24,33.3,33.24,33.27,6600.0,31.2006,31.2569,31.2006,31.2287,6600.0
2005-04-25 14:10:00,33.29,33.32,33.23,33.23,17200.0,31.2475,31.2756,31.1912,31.1912,17200.0
2005-04-25 14:20:00,33.24,33.27,33.19,33.27,19600.0,31.2006,31.2287,31.1536,31.2287,19600.0
2005-04-25 14:30:00,33.27,33.32,33.26,33.3,10000.0,31.2287,31.2756,31.2193,31.2569,10000.0
2005-04-25 14:40:00,33.3,33.38,33.22,33.26,15400.0,31.2569,31.332,31.1818,31.2193,15400.0
2005-04-25 14:50:00,33.24,33.35,33.24,33.31,11400.0,31.2006,31.3038,31.2006,31.2663,11400.0
2005-04-25 15:00:00,33.33,33.33,33.13,33.13,15000.0,31.285,31.285,31.0973,31.0973,15000.0
2005-04-25 15:10:00,33.08,33.13,33.06,33.09,10000.0,31.0504,31.0973,31.0316,31.0598,10000.0
2005-04-25 15:20:00,33.09,33.15,33.08,33.12,19400.0,31.0598,31.1161,31.0504,31.0879,19400.0
2005-04-25 15:30:00,33.12,33.35,33.12,33.32,50600.0,31.0879,31.3038,31.0879,31.2756,50600.0
2005-04-25 15:40:00,33.31,33.37,33.3,33.37,35400.0,31.2663,31.3226,31.2569,31.3226,35400.0
2005-04-25 15:50:00,33.36,33.5,33.36,33.41,66200.0,31.3132,31.4446,31.3132,31.3601,66200.0
2005-04-26 09:30:00,33.52,33.55,33.24,33.26,13400.0,31.4634,31.4915,31.2006,31.2193,13400.0
2005-04-26 09:40:00,33.24,33.24,32.84,32.85,13600.0,31.2006,31.2006,30.8251,30.8345,13600.0
2005-04-26 09:50:00,32.87,32.9,32.8,32.9,11000.0,30.8533,30.8814,30.7876,30.8814,11000.0
2005-04-26 10:00:00,32.91,32.96,32.82,32.93,11000.0,30.8908,30.9377,30.8063,30.9096,11000.0
2005-04-26 10:10:00,32.92,32.98,32.8,32.92,10800.0,30.9002,30.9565,30.7876,30.9002,10800.0
2005-04-26 10:20:00,32.9,32.98,32.85,32.96,6600.0,30.8814,30.9565,30.8345,30.9377,6600.0
2005-04-26 10:30:00,32.96,33.03,32.92,33.03,11000.0,30.9377,31.0034,30.9002,31.0034,11000.0
2005-04-26 10:40:00,33.04,33.18,33.04,33.18,7600.0,31.0128,31.1442,31.0128,31.1442,7600.0
2005-04-26 10:50:00,33.18,33.24,33.1,33.1,4200.0,31.1442,31.2006,31.0691,31.0691,4200.0
2005-04-26 11:00:00,33.11,33.22,33.11,33.22,3200.0,31.0785,31.1818,31.0785,31.1818,3200.0
2005-04-26 11:10:00,33.22,33.22,33.08,33.08,4800.0,31.1818,31.1818,31.0504,31.0504,4800.0
2005-04-26 11:20:00,33.04,33.04,32.97,32.97,3600.0,31.0128,31.0128,30.9471,30.9471,3600.0
2005-04-26 11:30:00,32.97,33.05,32.97,33.02,7000.0,30.9471,31.0222,30.9471,30.9941,7000.0
2005-04-26 11:40:00,33.02,33.02,32.92,32.93,6800.0,30.9941,30.9941,30.9002,30.9096,6800.0
2005-04-26 11:50:00,32.93,32.93,32.92,32.92,4200.0,30.9096,30.9096,30.9002,30.9002,4200.0
2005-04-26 12:00:00,32.91,32.91,32.88,32.88,4200.0,30.8908,30.8908,30.8626,30.8626,4200.0
2005-04-26 12:10:00,32.9,32.9,32.88,32.9,1800.0,30.8814,30.8814,30.8626,30.8814,1800.0
2005-04-26 12:20:00,32.9,32.9,32.83,32.83,4200.0,30.8814,30.8814,30.8157,30.8157,4200.0
2005-04-26 12:30:00,32.81,32.84,32.79,32.84,34800.0,30.7969,30.8251,30.7782,30.8251,34800.0
2005-04-26 12:40:00,32.83,32.85,32.82,32.82,2800.0,30.8157,30.8345,30.8063,30.8063,2800.0
2005-04-26 12:50:00,32.81,32.84,32.81,32.81,5800.0,30.7969,30.8251,30.7969,30.7969,5800.0
2005-04-26 13:00:00,32.81,32.81,32.8,32.8,5000.0,30.7969,30.7969,30.7876,30.7876,5000.0
2005-04-26 13:10:00,32.8,32.8,32.79,32.8,7000.0,30.7876,30.7876,30.7782,30.7876,7000.0
2005-04-26 13:20:00,32.8,32.83,32.79,32.82,4800.0,30.7876,30.8157,30.7782,30.8063,4800.0
2005-04-26 13:30:00,32.8,32.83,32.66,32.83,35200.0,30.7876,30.8157,30.6561,30.8157,35200.0
2005-04-26 13:40:00,32.8,32.84,32.8,32.8,5000.0,30.7876,30.8251,30.7876,30.7876,5000.0
2005-04-26 13:50:00,32.81,32.9,32.8,32.88,8800.0,30.7969,30.8814,30.7876,30.8626,8800.0
2005-04-26 14:00:00,32.88,32.88,32.73,32.74,5200.0,30.8626,30.8626,30.7218,30.7312,5200.0
2005-04-26 14:10:00,32.73,32.73,32.7,32.72,8400.0,30.7218,30.7218,30.6937,30.7125,8400.0
2005-04-26 14:20:00,32.74,32.74,32.7,32.72,5800.0,30.7312,30.7312,30.6937,30.7125,5800.0
2005-04-26 14:30:00,32.72,32.75,32.72,32.74,4600.0,30.7125,30.7406,30.7125,30.7312,4600.0
2005-04-26 14:40:00,32.72,32.74,32.65,32.67,16000.0,30.7125,30.7312,30.6468,30.6655,16000.0
2005-04-26 14:50:00,32.66,32.66,32.56,32.57,8400.0,30.6561,30.6561,30.5623,30.5717,8400.0
2005-04-26 15:00:00,32.55,32.73,32.49,32.67,14200.0,30.5529,30.7218,30.4966,30.6655,14200.0
2005-04-26 15:10:00,32.67,32.74,32.67,32.7,46800.0,30.6655,30.7312,30.6655,30.6937,46800.0
2005-04-26 15:20:00,32.73,32.79,32.62,32.62,18200.0,30.7218,30.7782,30.6186,30.6186,18200.0
2005-04-26 15:30:00,32.6,32.61,32.52,32.52,43000.0,30.5998,30.6092,30.5247,30.5247,43000.0
2005-04-26 15:40:00,32.52,32.54,32.35,32.39,56000.0,30.5247,30.5435,30.3652,30.4027,56000.0
2005-04-26 15:50:00,32.38,32.4,32.29,32.38,59800.0,30.3933,30.4121,30.3088,30.3933,59800.0
2005-04-27 09:30:00,32.24,32.24,31.94,32.02,21200.0,30.2619,30.2619,29.9803,30.0554,21200.0
2005-04-27 09:40:00,31.96,32.17,31.9,32.15,54800.0,29.9991,30.1962,29.9428,30.1774,54800.0
2005-04-27 09:50:00,32.21,32.22,32.13,32.15,22200.0,30.2337,30.2431,30.1587,30.1774,22200.0
2005-04-27 10:00:00,32.15,32.23,32.15,32.18,31400.0,30.1774,30.2525,30.1774,30.2056,31400.0
2005-04-27 10:10:00,32.19,32.24,32.18,32.2,9400.0,30.215,30.2619,30.2056,30.2244,9400.0
2005-04-27 10:20:00,32.2,32.23,32.19,32.22,5400.0,30.2244,30.2525,30.215,30.2431,5400.0
2005-04-27 10:30:00,32.23,32.32,32.23,32.26,9400.0,30.2525,30.337,30.2525,30.2807,9400.0
2005-04-27 10:40:00,32.26,32.27,32.17,32.27,5800.0,30.2807,30.2901,30.1962,30.2901,5800.0
2005-04-27 10:50:00,32.27,32.3,32.27,32.3,8400.0,30.2901,30.3182,30.2901,30.3182,8400.0
2005-04-27 11:00:00,32.3,32.34,32.29,32.33,10200.0,30.3182,30.3558,30.3088,30.3464,10200.0
2005-04-27 11:10:00,32.33,32.41,32.27,32.36,21600.0,30.3464,30.4215,30.2901,30.3745,21600.0
2005-04-27 11:20:00,32.35,32.44,32.35,32.44,15200.0,30.3652,30.4496,30.3652,30.4496,15200.0
2005-04-27 11:30:00,32.43,32.55,32.43,32.51,12000.0,30.4403,30.5529,30.4403,30.5153,12000.0
2005-04-27 11:40:00,32.51,32.51,32.38,32.38,18000.0,30.5153,30.5153,30.3933,30.3933,18000.0
2005-04-27 11:50:00,32.4,32.51,32.38,32.51,8800.0,30.4121,30.5153,30.3933,30.5153,8800.0
2005-04-27 12:00:00,32.52,32.74,32.52,32.74,5400.0,30.5247,30.7312,30.5247,30.7312,5400.0
2005-04-27 12:10:00,32.76,32.8,32.76,32.8,5000.0,30.75,30.7876,30.75,30.7876,5000.0
2005-04-27 12:20:00,32.8,32.8,32.68,32.76,7200.0,30.7876,30.7876,30.6749,30.75,7200.0
2005-04-27 12:30:00,32.77,32.81,32.77,32.79,3200.0,30.7594,30.7969,30.7594,30.7782,3200.0
2005-04-27 12:40:00,32.79,32.8,32.77,32.77,7200.0,30.7782,30.7876,30.7594,30.7594,7200.0
2005-04-27 12:50:00,32.73,32.73,32.66,32.66,2800.0,30.7218,30.7218,30.6561,30.6561,2800.0
2005-04-27 13:00:00,32.66,32.74,32.66,32.74,2200.0,30.6561,30.7312,30.6561,30.7312,2200.0
2005-04-27 13:10:00,32.77,32.95,32.77,32.95,11200.0,30.7594,30.9283,30.7594,30.9283,11200.0
2005-04-27 13:20:00,32.93,32.93,32.85,32.85,4000.0,30.9096,30.9096,30.8345,30.8345,4000.0
2005-04-27 13:30:00,32.83,32.84,32.77,32.77,10000.0,30.8157,30.8251,30.7594,30.7594,10000.0
2005-04-27 13:40:00,32.76,32.76,32.71,32.72,4800.0,30.75,30.75,30.7031,30.7125,4800.0
2005-04-27 13:50:00,32.72,32.72,32.67,32.69,19600.0,30.7125,30.7125,30.6655,30.6843,19600.0
2005-04-27 14:00:00,32.69,32.73,32.69,32.72,5000.0,30.6843,30.7218,30.6843,30.7125,5000.0
2005-04-27 14:10:00,32.73,32.73,32.67,32.67,5200.0,30.7218,30.7218,30.6655,30.6655,5200.0
2005-04-27 14:20:00,32.68,32.69,32.63,32.63,13400.0,30.6749,30.6843,30.628,30.628,13400.0
2005-04-27 14:30:00,32.63,32.7,32.6,32.65,21000.0,30.628,30.6937,30.5998,30.6468,21000.0
2005-04-27 14:40:00,32.62,32.62,32.58,32.62,8000.0,30.6186,30.6186,30.581,30.6186,8000.0
2005-04-27 14:50:00,32.6,32.74,32.6,32.74,5400.0,30.5998,30.7312,30.5998,30.7312,5400.0
2005-04-27 15:00:00,32.74,32.82,32.74,32.78,19000.0,30.7312,30.8063,30.7312,30.7688,19000.0
2005-04-27 15:10:00,32.77,32.87,32.77,32.85,12400.0,30.7594,30.8533,30.7594,30.8345,12400.0
2005-04-27 15:20:00,32.85,32.85,32.73,32.77,10200.0,30.8345,30.8345,30.7218,30.7594,10200.0
2005-04-27 15:30:00,32.77,32.77,32.72,32.74,5400.0,30.7594,30.7594,30.7125,30.7312,5400.0
2005-04-27 15:40:00,32.72,32.77,32.69,32.77,13000.0,30.7125,30.7594,30.6843,30.7594,13000.0
2005-04-27 15:50:00,32.77,32.77,32.71,32.74,21400.0,30.7594,30.7594,30.7031,30.7312,21400.0
2005-04-28 09:30:00,32.5,32.6,32.5,32.55,25200.0,30.506,30.5998,30.506,30.5529,25200.0
2005-04-28 09:40:00,32.56,32.61,32.54,32.56,13800.0,30.5623,30.6092,30.5435,30.5623,13800.0
2005-04-28 09:50:00,32.54,32.69,32.54,32.62,11600.0,30.5435,30.6843,30.5435,30.6186,11600.0
2005-04-28 10:00:00,32.62,32.74,32.61,32.67,15200.0,30.6186,30.7312,30.6092,30.6655,15200.0
2005-04-28 10:10:00,32.67,32.67,32.6,32.6,8200.0,30.6655,30.6655,30.5998,30.5998,8200.0
2005-04-28 10:20:00,32.62,32.74,32.62,32.69,9400.0,30.6186,30.7312,30.6186,30.6843,9400.0
2005-04-28 10:30:00,32.69,32.8,32.69,32.79,13200.0,30.6843,30.7876,30.6843,30.7782,13200.0
2005-04-28 10:40:00,32.79,32.83,32.79,32.82,39600.0,30.7782,30.8157,30.7782,30.8063,39600.0
2005-04-28 10:50:00,32.8,32.84,32.79,32.79,19600.0,30.7876,30.8251,30.7782,30.7782,19600.0
2005-04-28 11:00:00,32.8,32.97,32.8,32.93,18400.0,30.7876,30.9471,30.7876,30.9096,18400.0
2005-04-28 11:10:00,32.92,32.92,32.85,32.87,12400.0,30.9002,30.9002,30.8345,30.8533,12400.0
2005-04-28 11:20:00,32.86,32.86,32.82,32.83,5200.0,30.8439,30.8439,30.8063,30.8157,5200.0
2005-04-28 11:30:00,32.81,32.81,32.77,32.77,13000.0,30.7969,30.7969,30.7594,30.7594,13000.0
2005-04-28 11:40:00,32.77,32.91,32.77,32.8,11200.0,30.7594,30.8908,30.7594,30.7876,11200.0
2005-04-28 11:50:00,32.8,32.93,32.79,32.79,10600.0,30.7876,30.9096,30.7782,30.7782,10600.0
2005-04-28 12:00:00,32.79,32.9,32.79,32.88,9000.0,30.7782,30.8814,30.7782,30.8626,9000.0
2005-04-28 12:10:00,32.88,32.96,32.85,32.85,12800.0,30.8626,30.9377,30.8345,30.8345,12800.0
2005-04-28 12:20:00,32.85,32.96,32.82,32.96,4000.0,30.8345,30.9377,30.8063,30.9377,4000.0
2005-04-28 12:30:00,32.99,33.0,32.93,32.95,7600.0,30.9659,30.9753,30.9096,30.9283,7600.0
2005-04-28 12:40:00,32.94,32.94,32.92,32.92,3600.0,30.919,30.919,30.9002,30.9002,3600.0
2005-04-28 12:50:00,32.92,33.01,32.92,33.01,5200.0,30.9002,30.9847,30.9002,30.9847,5200.0
2005-04-28 13:00:00,33.01,33.01,32.91,32.91,4800.0,30.9847,30.9847,30.8908,30.8908,4800.0
2005-04-28 13:10:00,32.88,32.89,32.85,32.85,6200.0,30.8626,30.872,30.8345,30.8345,6200.0
2005-04-28 13:20:00,32.84,32.85,32.82,32.85,2400.0,30.8251,30.8345,30.8063,30.8345,2400.0
2005-04-28 13:30:00,32.84,32.88,32.84,32.84,7600.0,30.8251,30.8626,30.8251,30.8251,7600.0
2005-04-28 13:40:00,32.84,32.87,32.84,32.87,3200.0,30.8251,30.8533,30.8251,30.8533,3200.0
2005-04-28 13:50:00,32.87,33.0,32.87,32.98,7000.0,30.8533,30.9753,30.8533,30.9565,7000.0
2005-04-28 14:00:00,32.98,33.02,32.95,32.96,14400.0,30.9565,30.9941,30.9283,30.9377,14400.0
2005-04-28 14:10:00,32.95,32.99,32.95,32.98,19000.0,30.9283,30.9659,30.9283,30.9565,19000.0
2005-04-28 14:20:00,32.97,32.97,32.93,32.94,22600.0,30.9471,30.9471,30.9096,30.919,22600.0
2005-04-28 14:30:00,32.94,32.94,32.83,32.85,24600.0,30.919,30.919,30.8157,30.8345,24600.0
2005-04-28 14:40:00,32.84,32.84,32.72,32.73,29600.0,30.8251,30.8251,30.7125,30.7218,29600.0
2005-04-28 14:50:00,32.73,32.73,32.71,32.72,19400.0,30.7218,30.7218,30.7031,30.7125,19400.0
2005-04-28 15:00:00,32.71,32.75,32.7,32.7,20800.0,30.7031,30.7406,30.6937,30.6937,20800.0
2005-04-28 15:10:00,32.7,32.7,32.61,32.63,23000.0,30.6937,30.6937,30.6092,30.628,23000.0
2005-04-28 15:20:00,32.62,32.68,32.61,32.65,22800.0,30.6186,30.6749,30.6092,30.6468,22800.0
2005-04-28 15:30:00,32.64,32.65,32.58,32.59,59800.0,30.6374,30.6468,30.581,30.5904,59800.0
2005-04-28 15:40:00,32.59,32.59,32.46,32.46,49800.0,30.5904,30.5904,30.4684,30.4684,49800.0
2005-04-28 15:50:00,32.46,32.53,32.43,32.48,64200.0,30.4684,30.5341,30.4403,30.4872,64200.0
2005-04-29 09:30:00,32.6,32.91,32.6,32.81,10200.0,30.5998,30.8908,30.5998,30.7969,10200.0
2005-04-29 09:40:00,32.77,32.77,32.6,32.6,11400.0,30.7594,30.7594,30.5998,30.5998,11400.0
2005-04-29 09:50:00,32.64,32.73,32.6,32.73,13200.0,30.6374,30.7218,30.5998,30.7218,13200.0
2005-04-29 10:00:00,32.73,32.74,32.55,32.55,11400.0,30.7218,30.7312,30.5529,30.5529,11400.0
2005-04-29 10:10:00,32.55,32.61,32.51,32.61,9000.0,30.5529,30.6092,30.5153,30.6092,9000.0
2005-04-29 10:20:00,32.65,32.65,32.56,32.56,4400.0,30.6468,30.6468,30.5623,30.5623,4400.0
2005-04-29 10:30:00,32.56,32.56,32.56,32.56,1400.0,30.5623,30.5623,30.5623,30.5623,1400.0
2005-04-29 10:40:00,32.54,32.54,32.43,32.43,5400.0,30.5435,30.5435,30.4403,30.4403,5400.0
2005-04-29 10:50:00,32.4,32.41,32.34,32.35,7400.0,30.4121,30.4215,30.3558,30.3652,7400.0
2005-04-29 11:00:00,32.35,32.38,32.34,32.38,18000.0,30.3652,30.3933,30.3558,30.3933,18000.0
2005-04-29 11:10:00,32.37,32.38,32.37,32.37,5600.0,30.3839,30.3933,30.3839,30.3839,5600.0
2005-04-29 11:20:00,32.35,32.35,32.24,32.24,4000.0,30.3652,30.3652,30.2619,30.2619,4000.0
2005-04-29 11:30:00,32.24,32.24,32.15,32.24,8600.0,30.2619,30.2619,30.1774,30.2619,8600.0
2005-04-29 11:40:00,32.22,32.22,32.12,32.13,10400.0,30.2431,30.2431,30.1493,30.1587,10400.0
2005-04-29 11:50:00,32.14,32.24,32.14,32.24,9800.0,30.168,30.2619,30.168,30.2619,9800.0
2005-04-29 12:00:00,32.24,32.24,32.21,32.24,13200.0,30.2619,30.2619,30.2337,30.2619,13200.0
2005-04-29 12:10:00,32.23,32.24,32.23,32.23,22200.0,30.2525,30.2619,30.2525,30.2525,22200.0
2005-04-29 12:20:00,32.22,32.23,32.21,32.23,5800.0,30.2431,30.2525,30.2337,30.2525,5800.0
2005-04-29 12:30:00,32.22,32.25,32.22,32.23,6200.0,30.2431,30.2713,30.2431,30.2525,6200.0
2005-04-29 12:40:00,32.24,32.24,32.21,32.21,5400.0,30.2619,30.2619,30.2337,30.2337,5400.0
2005-04-29 12:50:00,32.21,32.25,32.21,32.24,9400.0,30.2337,30.2713,30.2337,30.2619,9400.0
2005-04-29 13:00:00,32.23,32.31,32.22,32.31,12800.0,30.2525,30.3276,30.2431,30.3276,12800.0
2005-04-29 13:10:00,32.32,32.33,32.27,32.32,8600.0,30.337,30.3464,30.2901,30.337,8600.0
2005-04-29 13:20:00,32.33,32.33,32.3,32.3,6000.0,30.3464,30.3464,30.3182,30.3182,6000.0
2005-04-29 13:30:00,32.28,32.34,32.26,32.26,11800.0,30.2995,30.3558,30.2807,30.2807,11800.0
2005-04-29 13:40:00,32.27,32.31,32.24,32.29,3600.0,30.2901,30.3276,30.2619,30.3088,3600.0
2005-04-29 13:50:00,32.3,32.3,32.27,32.3,8000.0,30.3182,30.3182,30.2901,30.3182,8000.0
2005-04-29 14:00:00,32.3,32.32,32.27,32.27,9200.0,30.3182,30.337,30.2901,30.2901,9200.0
2005-04-29 14:10:00,32.27,32.35,32.22,32.31,9600.0,30.2901,30.3652,30.2431,30.3276,9600.0
2005-04-29 14:20:00,32.32,32.37,32.31,32.37,7000.0,30.337,30.3839,30.3276,30.3839,7000.0
2005-04-29 14:30:00,32.37,32.54,32.37,32.52,14000.0,30.3839,30.5435,30.3839,30.5247,14000.0
2005-04-29 14:40:00,32.49,32.5,32.44,32.46,7400.0,30.4966,30.506,30.4496,30.4684,7400.0
2005-04-29 14:50:00,32.46,32.47,32.4,32.4,13000.0,30.4684,30.4778,30.4121,30.4121,13000.0
2005-04-29 15:00:00,32.42,32.43,32.4,32.4,10800.0,30.4309,30.4403,30.4121,30.4121,10800.0
2005-04-29 15:10:00,32.4,32.44,32.39,32.42,19400.0,30.4121,30.4496,30.4027,30.4309,19400.0
2005-04-29 15:20:00,32.42,32.43,32.4,32.43,17600.0,30.4309,30.4403,30.4121,30.4403,17600.0
2005-04-29 15:30:00,32.41,32.43,32.37,32.38,38200.0,30.4215,30.4403,30.3839,30.3933,38200.0
2005-04-29 15:40:00,32.38,32.47,32.38,32.47,34600.0,30.3933,30.4778,30.3933,30.4778,34600.0
2005-04-29 15:50:00,32.47,32.53,32.47,32.48,18000.0,30.4778,30.5341,30.4778,30.4872,18000.0
2005-05-02 09:30:00,32.49,32.85,32.49,32.85,10600.0,30.4966,30.8345,30.4966,30.8345,10600.0
2005-05-02 09:40:00,32.87,32.87,32.77,32.82,17800.0,30.8533,30.8533,30.7594,30.8063,17800.0
2005-05-02 09:50:00,32.83,32.84,32.77,32.83,21200.0,30.8157,30.8251,30.7594,30.8157,21200.0
2005-05-02 10:00:00,32.83,32.84,32.82,32.82,14600.0,30.8157,30.8251,30.8063,30.8063,14600.0
2005-05-02 10:10:00,32.82,32.98,32.82,32.91,26800.0,30.8063,30.9565,30.8063,30.8908,26800.0
2005-05-02 10:20:00,32.95,33.35,32.95,33.35,28800.0,30.9283,31.3038,30.9283,31.3038,28800.0
2005-05-02 10:30:00,33.35,33.5,33.29,33.29,37000.0,31.3038,31.4446,31.2475,31.2475,37000.0
2005-05-02 10:40:00,33.29,33.35,33.26,33.27,30400.0,31.2475,31.3038,31.2193,31.2287,30400.0
2005-05-02 10:50:00,33.26,33.35,33.26,33.3,13200.0,31.2193,31.3038,31.2193,31.2569,13200.0
2005-05-02 11:00:00,33.27,33.27,33.23,33.27,8800.0,31.2287,31.2287,31.1912,31.2287,8800.0
2005-05-02 11:10:00,33.29,33.37,33.29,33.35,6400.0,31.2475,31.3226,31.2475,31.3038,6400.0
2005-05-02 11:20:00,33.35,33.41,33.35,33.39,33800.0,31.3038,31.3601,31.3038,31.3414,33800.0
2005-05-02 11:30:00,33.39,33.48,33.38,33.45,39200.0,31.3414,31.4258,31.332,31.3977,39200.0
2005-05-02 11:40:00,33.44,33.65,33.44,33.47,104800.0,31.3883,31.5854,31.3883,31.4164,104800.0
2005-05-02 11:50:00,33.52,33.52,33.45,33.49,10200.0,31.4634,31.4634,31.3977,31.4352,10200.0
2005-05-02 12:00:00,33.49,33.54,33.49,33.52,8000.0,31.4352,31.4821,31.4352,31.4634,8000.0
2005-05-02 12:10:00,33.52,33.58,33.52,33.58,25600.0,31.4634,31.5197,31.4634,31.5197,25600.0
2005-05-02 12:20:00,33.58,33.58,33.56,33.58,4800.0,31.5197,31.5197,31.5009,31.5197,4800.0
2005-05-02 12:30:00,33.58,33.59,33.56,33.58,10800.0,31.5197,31.5291,31.5009,31.5197,10800.0
2005-05-02 12:40:00,33.58,33.58,33.55,33.57,8000.0,31.5197,31.5197,31.4915,31.5103,8000.0
2005-05-02 12:50:00,33.57,33.58,33.54,33.54,5600.0,31.5103,31.5197,31.4821,31.4821,5600.0
2005-05-02 13:00:00,33.53,33.53,33.49,33.5,15600.0,31.4728,31.4728,31.4352,31.4446,15600.0
2005-05-02 13:10:00,33.5,33.5,33.46,33.47,6200.0,31.4446,31.4446,31.4071,31.4164,6200.0
2005-05-02 13:20:00,33.46,33.46,33.45,33.45,6200.0,31.4071,31.4071,31.3977,31.3977,6200.0
2005-05-02 13:30:00,33.45,33.45,33.38,33.38,8600.0,31.3977,31.3977,31.332,31.332,8600.0
2005-05-02 13:40:00,33.35,33.39,33.35,33.38,10200.0,31.3038,31.3414,31.3038,31.332,10200.0
2005-05-02 13:50:00,33.38,33.38,33.35,33.35,4000.0,31.332,31.332,31.3038,31.3038,4000.0
2005-05-02 14:00:00,33.35,33.35,33.25,33.35,21000.0,31.3038,31.3038,31.2099,31.3038,21000.0
2005-05-02 14:10:00,33.34,33.35,33.27,33.3,10600.0,31.2944,31.3038,31.2287,31.2569,10600.0
2005-05-02 14:20:00,33.3,33.3,33.27,33.3,5000.0,31.2569,31.2569,31.2287,31.2569,5000.0
2005-05-02 14:30:00,33.29,33.3,33.27,33.29,25800.0,31.2475,31.2569,31.2287,31.2475,25800.0
2005-05-02 14:40:00,33.3,33.3,33.24,33.26,20000.0,31.2569,31.2569,31.2006,31.2193,20000.0
2005-05-02 14:50:00,33.25,33.3,33.23,33.3,12000.0,31.2099,31.2569,31.1912,31.2569,12000.0
2005-05-02 15:00:00,33.3,33.35,33.3,33.31,12800.0,31.2569,31.3038,31.2569,31.2663,12800.0
2005-05-02 15:10:00,33.32,33.38,33.32,33.37,21200.0,31.2756,31.332,31.2756,31.3226,21200.0
2005-05-02 15:20:00,33.37,33.41,33.37,33.41,14200.0,31.3226,31.3601,31.3226,31.3601,14200.0
2005-05-02 15:30:00,33.41,33.41,33.31,33.38,23000.0,31.3601,31.3601,31.2663,31.332,23000.0
2005-05-02 15:40:00,33.38,33.45,33.36,33.45,35400.0,31.332,31.3977,31.3132,31.3977,35400.0
2005-05-02 15:50:00,33.45,33.64,33.44,33.53,61800.0,31.3977,31.576,31.3883,31.4728,61800.0
2005-05-03 09:30:00,33.51,33.51,33.42,33.5,21600.0,31.454,31.454,31.3695,31.4446,21600.0
2005-05-03 09:40:00,33.5,33.5,33.27,33.27,14200.0,31.4446,31.4446,31.2287,31.2287,14200.0
2005-05-03 09:50:00,33.28,33.41,33.27,33.4,15000.0,31.2381,31.3601,31.2287,31.3507,15000.0
2005-05-03 10:00:00,33.38,33.38,33.25,33.25,12600.0,31.332,31.332,31.2099,31.2099,12600.0
2005-05-03 10:10:00,33.25,33.25,33.22,33.23,7600.0,31.2099,31.2099,31.1818,31.1912,7600.0
2005-05-03 10:20:00,33.22,33.26,33.22,33.23,19000.0,31.1818,31.2193,31.1818,31.1912,19000.0
2005-05-03 10:30:00,33.24,33.24,33.21,33.21,19800.0,31.2006,31.2006,31.1724,31.1724,19800.0
2005-05-03 10:40:00,33.21,33.21,33.15,33.18,10400.0,31.1724,31.1724,31.1161,31.1442,10400.0
2005-05-03 10:50:00,33.16,33.16,33.13,33.13,7000.0,31.1255,31.1255,31.0973,31.0973,7000.0
2005-05-03 11:00:00,33.13,33.19,33.1,33.1,14200.0,31.0973,31.1536,31.0691,31.0691,14200.0
2005-05-03 11:10:00,33.09,33.13,33.09,33.13,5200.0,31.0598,31.0973,31.0598,31.0973,5200.0
2005-05-03 11:20:00,33.12,33.13,33.11,33.12,9400.0,31.0879,31.0973,31.0785,31.0879,9400.0
2005-05-03 11:30:00,33.12,33.12,33.11,33.11,7000.0,31.0879,31.0879,31.0785,31.0785,7000.0
2005-05-03 11:40:00,33.1,33.13,33.1,33.11,8800.0,31.0691,31.0973,31.0691,31.0785,8800.0
2005-05-03 11:50:00,33.1,33.13,33.1,33.13,4800.0,31.0691,31.0973,31.0691,31.0973,4800.0
2005-05-03 12:00:00,33.13,33.23,33.13,33.23,7800.0,31.0973,31.1912,31.0973,31.1912,7800.0
2005-05-03 12:10:00,33.22,33.24,33.22,33.22,11400.0,31.1818,31.2006,31.1818,31.1818,11400.0
2005-05-03 12:20:00,33.24,33.24,33.18,33.2,8200.0,31.2006,31.2006,31.1442,31.163,8200.0
2005-05-03 12:30:00,33.2,33.21,33.18,33.2,22000.0,31.163,31.1724,31.1442,31.163,22000.0
2005-05-03 12:40:00,33.2,33.24,33.2,33.21,16400.0,31.163,31.2006,31.163,31.1724,16400.0
2005-05-03 12:50:00,33.2,33.21,33.18,33.18,38200.0,31.163,31.1724,31.1442,31.1442,38200.0
2005-05-03 13:00:00,33.18,33.21,33.18,33.2,37800.0,31.1442,31.1724,31.1442,31.163,37800.0
2005-05-03 13:10:00,33.22,33.22,33.1,33.15,18600.0,31.1818,31.1818,31.0691,31.1161,18600.0
2005-05-03 13:20:00,33.15,33.17,33.15,33.15,27200.0,31.1161,31.1348,31.1161,31.1161,27200.0
2005-05-03 13:30:00,33.15,33.16,33.15,33.15,46400.0,31.1161,31.1255,31.1161,31.1161,46400.0
2005-05-03 13:40:00,33.15,33.15,33.13,33.13,17200.0,31.1161,31.1161,31.0973,31.0973,17200.0
2005-05-03 13:50:00,33.12,33.13,33.1,33.13,25200.0,31.0879,31.0973,31.0691,31.0973,25200.0
2005-05-03 14:00:00,33.13,33.15,33.13,33.13,24600.0,31.0973,31.1161,31.0973,31.0973,24600.0
2005-05-03 14:10:00,33.15,33.15,33.1,33.12,12400.0,31.1161,31.1161,31.0691,31.0879,12400.0
2005-05-03 14:20:00,33.11,33.18,33.1,33.1,26200.0,31.0785,31.1442,31.0691,31.0691,26200.0
2005-05-03 14:30:00,33.1,33.2,33.1,33.19,55600.0,31.0691,31.163,31.0691,31.1536,55600.0
2005-05-03 14:40:00,33.2,33.2,33.15,33.18,11400.0,31.163,31.163,31.1161,31.1442,11400.0
2005-05-03 14:50:00,33.18,33.18,33.1,33.13,18000.0,31.1442,31.1442,31.0691,31.0973,18000.0
2005-05-03 15:00:00,33.13,33.13,33.0,33.01,34600.0,31.0973,31.0973,30.9753,30.9847,34600.0
2005-05-03 15:10:00,33.01,33.1,33.01,33.08,7000.0,30.9847,31.0691,30.9847,31.0504,7000.0
2005-05-03 15:20:00,33.07,33.5,33.07,33.09,17400.0,31.041,31.4446,31.041,31.0598,17400.0
2005-05-03 15:30:00,33.09,33.1,33.06,33.08,44000.0,31.0598,31.0691,31.0316,31.0504,44000.0
2005-05-03 15:40:00,33.08,33.1,33.08,33.1,18200.0,31.0504,31.0691,31.0504,31.0691,18200.0
2005-05-03 15:50:00,33.1,33.1,33.07,33.1,39600.0,31.0691,31.0691,31.041,31.0691,39600.0
2005-05-04 09:30:00,33.18,33.18,33.15,33.15,3400.0,31.1442,31.1442,31.1161,31.1161,3400.0
2005-05-04 09:40:00,33.15,33.15,33.07,33.08,5400.0,31.1161,31.1161,31.041,31.0504,5400.0
2005-05-04 09:50:00,33.08,33.09,33.0,33.01,10800.0,31.0504,31.0598,30.9753,30.9847,10800.0
2005-05-04 10:00:00,33.0,33.0,32.93,32.94,17800.0,30.9753,30.9753,30.9096,30.919,17800.0
2005-05-04 10:10:00,32.94,32.95,32.93,32.95,6800.0,30.919,30.9283,30.9096,30.9283,6800.0
2005-05-04 10:20:00,32.95,32.98,32.95,32.98,7200.0,30.9283,30.9565,30.9283,30.9565,7200.0
2005-05-04 10:30:00,32.98,33.06,32.94,33.05,21800.0,30.9565,31.0316,30.919,31.0222,21800.0
2005-05-04 10:40:00,33.06,33.18,33.06,33.18,41800.0,31.0316,31.1442,31.0316,31.1442,41800.0
2005-05-04 10:50:00,33.2,33.2,33.17,33.18,6800.0,31.163,31.163,31.1348,31.1442,6800.0
2005-05-04 11:00:00,33.19,33.19,33.13,33.13,16200.0,31.1536,31.1536,31.0973,31.0973,16200.0
2005-05-04 11:10:00,33.13,33.15,33.13,33.13,11800.0,31.0973,31.1161,31.0973,31.0973,11800.0
2005-05-04 11:20:00,33.13,33.13,33.08,33.13,15200.0,31.0973,31.0973,31.0504,31.0973,15200.0
2005-05-04 11:30:00,33.13,33.15,33.12,33.12,21600.0,31.0973,31.1161,31.0879,31.0879,21600.0
2005-05-04 11:40:00,33.12,33.13,33.06,33.1,16600.0,31.0879,31.0973,31.0316,31.0691,16600.0
2005-05-04 11:50:00,33.1,33.1,33.05,33.09,12200.0,31.0691,31.0691,31.0222,31.0598,12200.0
2005-05-04 12:00:00,33.1,33.1,33.07,33.09,11000.0,31.0691,31.0691,31.041,31.0598,11000.0
2005-05-04 12:10:00,33.09,33.1,33.07,33.1,8000.0,31.0598,31.0691,31.041,31.0691,8000.0
2005-05-04 12:20:00,33.1,33.1,33.0,33.01,12600.0,31.0691,31.0691,30.9753,30.9847,12600.0
2005-05-04 12:30:00,33.0,33.0,32.97,33.0,5400.0,30.9753,30.9753,30.9471,30.9753,5400.0
2005-05-04 12:40:00,32.99,33.0,32.99,33.0,7400.0,30.9659,30.9753,30.9659,30.9753,7400.0
2005-05-04 12:50:00,33.0,33.0,32.99,32.99,8600.0,30.9753,30.9753,30.9659,30.9659,8600.0
2005-05-04 13:00:00,32.99,33.0,32.99,33.0,12000.0,30.9659,30.9753,30.9659,30.9753,12000.0
2005-05-04 13:10:00,33.0,33.01,32.99,33.0,21400.0,30.9753,30.9847,30.9659,30.9753,21400.0
2005-05-04 13:20:00,33.0,33.01,32.99,33.0,8000.0,30.9753,30.9847,30.9659,30.9753,8000.0
2005-05-04 13:30:00,33.01,33.01,32.97,32.97,10000.0,30.9847,30.9847,30.9471,30.9471,10000.0
2005-05-04 13:40:00,32.98,33.0,32.98,33.0,7400.0,30.9565,30.9753,30.9565,30.9753,7400.0
2005-05-04 13:50:00,33.0,33.0,32.99,32.99,25400.0,30.9753,30.9753,30.9659,30.9659,25400.0
2005-05-04 14:00:00,32.99,33.01,32.98,33.01,35600.0,30.9659,30.9847,30.9565,30.9847,35600.0
2005-05-04 14:10:00,33.01,33.02,33.01,33.02,8800.0,30.9847,30.9941,30.9847,30.9941,8800.0
2005-05-04 14:20:00,33.02,33.05,33.02,33.03,5800.0,30.9941,31.0222,30.9941,31.0034,5800.0
2005-05-04 14:30:00,33.05,33.05,33.04,33.05,11200.0,31.0222,31.0222,31.0128,31.0222,11200.0
2005-05-04 14:40:00,33.05,33.05,33.04,33.04,9200.0,31.0222,31.0222,31.0128,31.0128,9200.0
2005-05-04 14:50:00,33.04,33.05,33.0,33.0,13400.0,31.0128,31.0222,30.9753,30.9753,13400.0
2005-05-04 15:00:00,32.99,33.02,32.93,32.99,13600.0,30.9659,30.9941,30.9096,30.9659,13600.0
2005-05-04 15:10:00,33.0,33.05,32.99,33.0,41800.0,30.9753,31.0222,30.9659,30.9753,41800.0
2005-05-04 15:20:00,32.99,33.0,32.95,32.96,26200.0,30.9659,30.9753,30.9283,30.9377,26200.0
2005-05-04 15:30:00,32.96,32.98,32.96,32.98,12600.0,30.9377,30.9565,30.9377,30.9565,12600.0
2005-05-04 15:40:00,32.99,32.99,32.91,32.91,61000.0,30.9659,30.9659,30.8908,30.8908,61000.0
2005-05-04 15:50:00,32.94,33.0,32.91,32.93,41600.0,30.919,30.9753,30.8908,30.9096,41600.0
2005-05-05 09:30:00,33.0,33.02,32.92,33.0,11800.0,30.9753,30.9941,30.9002,30.9753,11800.0
2005-05-05 09:40:00,32.95,32.98,32.95,32.95,9200.0,30.9283,30.9565,30.9283,30.9283,9200.0
2005-05-05 09:50:00,32.93,32.95,32.92,32.93,10400.0,30.9096,30.9283,30.9002,30.9096,10400.0
2005-05-05 10:00:00,32.93,33.09,32.93,32.97,21800.0,30.9096,31.0598,30.9096,30.9471,21800.0
2005-05-05 10:10:00,32.97,32.97,32.72,32.72,79200.0,30.9471,30.9471,30.7125,30.7125,79200.0
2005-05-05 10:20:00,32.73,32.73,32.62,32.62,20800.0,30.7218,30.7218,30.6186,30.6186,20800.0
2005-05-05 10:30:00,32.62,32.73,32.58,32.72,47400.0,30.6186,30.7218,30.581,30.7125,47400.0
2005-05-05 10:40:00,32.72,32.77,32.7,32.77,18400.0,30.7125,30.7594,30.6937,30.7594,18400.0
2005-05-05 10:50:00,32.77,32.8,32.74,32.77,5600.0,30.7594,30.7876,30.7312,30.7594,5600.0
2005-05-05 11:00:00,32.78,32.81,32.78,32.8,4400.0,30.7688,30.7969,30.7688,30.7876,4400.0
2005-05-05 11:10:00,32.8,32.84,32.8,32.83,9200.0,30.7876,30.8251,30.7876,30.8157,9200.0
2005-05-05 11:20:00,32.8,32.81,32.76,32.76,3200.0,30.7876,30.7969,30.75,30.75,3200.0
2005-05-05 11:30:00,32.75,32.85,32.75,32.84,8600.0,30.7406,30.8345,30.7406,30.8251,8600.0
2005-05-05 11:40:00,32.82,32.83,32.8,32.81,3000.0,30.8063,30.8157,30.7876,30.7969,3000.0
2005-05-05 11:50:00,32.81,32.81,32.8,32.8,3400.0,30.7969,30.7969,30.7876,30.7876,3400.0
2005-05-05 12:00:00,32.8,32.8,32.79,32.8,5600.0,30.7876,30.7876,30.7782,30.7876,5600.0
2005-05-05 12:10:00,32.8,32.81,32.8,32.81,4200.0,30.7876,30.7969,30.7876,30.7969,4200.0
2005-05-05 12:20:00,32.82,32.84,32.82,32.84,13000.0,30.8063,30.8251,30.8063,30.8251,13000.0
2005-05-05 12:30:00,32.83,32.83,32.77,32.77,4200.0,30.8157,30.8157,30.7594,30.7594,4200.0
2005-05-05 12:40:00,32.76,32.76,32.73,32.73,3200.0,30.75,30.75,30.7218,30.7218,3200.0
2005-05-05 12:50:00,32.72,32.75,32.71,32.71,8400.0,30.7125,30.7406,30.7031,30.7031,8400.0
2005-05-05 13:00:00,32.7,32.71,32.64,32.67,8800.0,30.6937,30.7031,30.6374,30.6655,8800.0
2005-05-05 13:10:00,32.65,32.71,32.65,32.71,5000.0,30.6468,30.7031,30.6468,30.7031,5000.0
2005-05-05 13:20:00,32.69,32.7,32.61,32.63,5600.0,30.6843,30.6937,30.6092,30.628,5600.0
2005-05-05 13:30:00,32.63,32.77,32.63,32.73,16400.0,30.628,30.7594,30.628,30.7218,16400.0
2005-05-05 13:40:00,32.71,32.73,32.7,32.72,4200.0,30.7031,30.7218,30.6937,30.7125,4200.0
2005-05-05 13:50:00,32.72,32.72,32.63,32.63,4800.0,30.7125,30.7125,30.628,30.628,4800.0
2005-05-05 14:00:00,32.63,32.67,32.63,32.63,7800.0,30.628,30.6655,30.628,30.628,7800.0
2005-05-05 14:10:00,32.63,32.64,32.63,32.63,1400.0,30.628,30.6374,30.628,30.628,1400.0
2005-05-05 14:20:00,32.62,32.63,32.62,32.62,1800.0,30.6186,30.628,30.6186,30.6186,1800.0
2005-05-05 14:30:00,32.6,32.61,32.59,32.61,5400.0,30.5998,30.6092,30.5904,30.6092,5400.0
2005-05-05 14:40:00,32.63,32.69,32.62,32.68,18800.0,30.628,30.6843,30.6186,30.6749,18800.0
2005-05-05 14:50:00,32.68,32.68,32.63,32.63,4800.0,30.6749,30.6749,30.628,30.628,4800.0
2005-05-05 15:00:00,32.63,32.66,32.63,32.66,10200.0,30.628,30.6561,30.628,30.6561,10200.0
2005-05-05 15:10:00,32.66,32.66,32.63,32.66,11800.0,30.6561,30.6561,30.628,30.6561,11800.0
2005-05-05 15:20:00,32.66,32.69,32.6,32.6,16200.0,30.6561,30.6843,30.5998,30.5998,16200.0
2005-05-05 15:30:00,32.58,32.68,32.52,32.65,20800.0,30.581,30.6749,30.5247,30.6468,20800.0
2005-05-05 15:40:00,32.65,32.68,32.65,32.68,8200.0,30.6468,30.6749,30.6468,30.6749,8200.0
2005-05-05 15:50:00,32.7,32.78,32.7,32.77,15600.0,30.6937,30.7688,30.6937,30.7594,15600.0
2005-05-06 09:30:00,32.8,32.83,32.8,32.8,11600.0,30.7876,30.8157,30.7876,30.7876,11600.0
2005-05-06 09:40:00,32.8,32.84,32.77,32.77,8600.0,30.7876,30.8251,30.7594,30.7594,8600.0
2005-05-06 09:50:00,32.8,32.8,32.6,32.63,3200.0,30.7876,30.7876,30.5998,30.628,3200.0
2005-05-06 10:00:00,32.65,32.69,32.65,32.67,8600.0,30.6468,30.6843,30.6468,30.6655,8600.0
2005-05-06 10:10:00,32.67,32.67,32.55,32.59,9200.0,30.6655,30.6655,30.5529,30.5904,9200.0
2005-05-06 10:20:00,32.59,32.62,32.59,32.6,10200.0,30.5904,30.6186,30.5904,30.5998,10200.0
2005-05-06 10:30:00,32.6,32.6,32.6,32.6,16200.0,30.5998,30.5998,30.5998,30.5998,16200.0
2005-05-06 10:40:00,32.59,32.6,32.59,32.6,12600.0,30.5904,30.5998,30.5904,30.5998,12600.0
2005-05-06 10:50:00,32.59,32.6,32.56,32.6,6800.0,30.5904,30.5998,30.5623,30.5998,6800.0
2005-05-06 11:00:00,32.6,32.6,32.57,32.58,9800.0,30.5998,30.5998,30.5717,30.581,9800.0
2005-05-06 11:10:00,32.59,32.6,32.57,32.57,3200.0,30.5904,30.5998,30.5717,30.5717,3200.0
2005-05-06 11:20:00,32.58,32.58,32.54,32.54,4400.0,30.581,30.581,30.5435,30.5435,4400.0
2005-05-06 11:30:00,32.54,32.58,32.5,32.58,6000.0,30.5435,30.581,30.506,30.581,6000.0
2005-05-06 11:40:00,32.58,32.58,32.51,32.51,7800.0,30.581,30.581,30.5153,30.5153,7800.0
2005-05-06 11:50:00,32.5,32.56,32.45,32.56,17800.0,30.506,30.5623,30.459,30.5623,17800.0
2005-05-06 12:00:00,32.53,32.57,32.53,32.57,4400.0,30.5341,30.5717,30.5341,30.5717,4400.0
2005-05-06 12:10:00,32.58,32.58,32.54,32.55,2000.0,30.581,30.581,30.5435,30.5529,2000.0
2005-05-06 12:20:00,32.56,32.56,32.49,32.52,3800.0,30.5623,30.5623,30.4966,30.5247,3800.0
2005-05-06 12:30:00,32.52,32.54,32.44,32.53,14800.0,30.5247,30.5435,30.4496,30.5341,14800.0
2005-05-06 12:40:00,32.52,32.58,32.52,32.58,3600.0,30.5247,30.581,30.5247,30.581,3600.0
2005-05-06 12:50:00,32.6,32.6,32.52,32.52,4600.0,30.5998,30.5998,30.5247,30.5247,4600.0
2005-05-06 13:00:00,32.54,32.56,32.54,32.56,800.0,30.5435,30.5623,30.5435,30.5623,800.0
2005-05-06 13:10:00,32.58,32.6,32.58,32.59,5800.0,30.581,30.5998,30.581,30.5904,5800.0
2005-05-06 13:20:00,32.54,32.57,32.54,32.57,3600.0,30.5435,30.5717,30.5435,30.5717,3600.0
2005-05-06 13:30:00,32.57,32.6,32.57,32.6,8400.0,30.5717,30.5998,30.5717,30.5998,8400.0
2005-05-06 13:40:00,32.6,32.6,32.59,32.6,3200.0,30.5998,30.5998,30.5904,30.5998,3200.0
2005-05-06 13:50:00,32.6,32.6,32.6,32.6,6400.0,30.5998,30.5998,30.5998,30.5998,6400.0
2005-05-06 14:00:00,32.6,32.6,32.6,32.6,8600.0,30.5998,30.5998,30.5998,30.5998,8600.0
2005-05-06 14:10:00,32.61,32.61,32.6,32.61,7400.0,30.6092,30.6092,30.5998,30.6092,7400.0
2005-05-06 14:20:00,32.61,32.63,32.6,32.6,8000.0,30.6092,30.628,30.5998,30.5998,8000.0
2005-05-06 14:30:00,32.6,32.63,32.6,32.6,15000.0,30.5998,30.628,30.5998,30.5998,15000.0
2005-05-06 14:40:00,32.63,32.64,32.63,32.63,2200.0,30.628,30.6374,30.628,30.628,2200.0
2005-05-06 14:50:00,32.63,32.64,32.62,32.62,4200.0,30.628,30.6374,30.6186,30.6186,4200.0
2005-05-06 15:00:00,32.62,32.63,32.59,32.6,4600.0,30.6186,30.628,30.5904,30.5998,4600.0
2005-05-06 15:10:00,32.6,32.6,32.6,32.6,8400.0,30.5998,30.5998,30.5998,30.5998,8400.0
2005-05-06 15:20:00,32.6,32.6,32.59,32.6,5200.0,30.5998,30.5998,30.5904,30.5998,5200.0
2005-05-06 15:30:00,32.6,32.6,32.55,32.55,9600.0,30.5998,30.5998,30.5529,30.5529,9600.0
2005-05-06 15:40:00,32.55,32.55,32.5,32.55,22600.0,30.5529,30.5529,30.506,30.5529,22600.0
2005-05-06 15:50:00,32.55,32.55,32.52,32.53,28600.0,30.5529,30.5529,30.5247,30.5341,28600.0
2005-05-09 09:30:00,32.54,32.57,32.35,32.41,13400.0,30.5435,30.5717,30.3652,30.4215,13400.0
2005-05-09 09:40:00,32.41,32.68,32.41,32.52,25000.0,30.4215,30.6749,30.4215,30.5247,25000.0
2005-05-09 09:50:00,32.52,32.58,32.51,32.58,5800.0,30.5247,30.581,30.5153,30.581,5800.0
2005-05-09 10:00:00,32.58,32.63,32.55,32.6,14000.0,30.581,30.628,30.5529,30.5998,14000.0
2005-05-09 10:10:00,32.6,32.6,32.55,32.57,12400.0,30.5998,30.5998,30.5529,30.5717,12400.0
2005-05-09 10:20:00,32.56,32.56,32.52,32.54,5200.0,30.5623,30.5623,30.5247,30.5435,5200.0
2005-05-09 10:30:00,32.52,32.56,32.47,32.55,18200.0,30.5247,30.5623,30.4778,30.5529,18200.0
2005-05-09 10:40:00,32.55,32.56,32.51,32.54,8000.0,30.5529,30.5623,30.5153,30.5435,8000.0
2005-05-09 10:50:00,32.52,32.52,32.46,32.47,6400.0,30.5247,30.5247,30.4684,30.4778,6400.0
2005-05-09 11:00:00,32.47,32.54,32.47,32.52,11600.0,30.4778,30.5435,30.4778,30.5247,11600.0
2005-05-09 11:10:00,32.53,32.53,32.49,32.51,7000.0,30.5341,30.5341,30.4966,30.5153,7000.0
2005-05-09 11:20:00,32.54,32.58,32.51,32.53,10400.0,30.5435,30.581,30.5153,30.5341,10400.0
2005-05-09 11:30:00,32.55,32.58,32.5,32.57,23000.0,30.5529,30.581,30.506,30.5717,23000.0
2005-05-09 11:40:00,32.55,32.55,32.52,32.54,7000.0,30.5529,30.5529,30.5247,30.5435,7000.0
2005-05-09 11:50:00,32.54,32.54,32.52,32.52,6000.0,30.5435,30.5435,30.5247,30.5247,6000.0
2005-05-09 12:00:00,32.52,32.57,32.51,32.57,17600.0,30.5247,30.5717,30.5153,30.5717,17600.0
2005-05-09 12:10:00,32.55,32.55,32.51,32.54,6800.0,30.5529,30.5529,30.5153,30.5435,6800.0
2005-05-09 12:20:00,32.54,32.54,32.52,32.52,5400.0,30.5435,30.5435,30.5247,30.5247,5400.0
2005-05-09 12:30:00,32.52,32.54,32.49,32.49,4200.0,30.5247,30.5435,30.4966,30.4966,4200.0
2005-05-09 12:40:00,32.51,32.54,32.51,32.54,4400.0,30.5153,30.5435,30.5153,30.5435,4400.0
2005-05-09 12:50:00,32.54,32.54,32.51,32.51,5200.0,30.5435,30.5435,30.5153,30.5153,5200.0
2005-05-09 13:00:00,32.51,32.54,32.51,32.53,6800.0,30.5153,30.5435,30.5153,30.5341,6800.0
2005-05-09 13:10:00,32.53,32.53,32.52,32.53,3800.0,30.5341,30.5341,30.5247,30.5341,3800.0
2005-05-09 13:20:00,32.53,32.54,32.53,32.54,6200.0,30.5341,30.5435,30.5341,30.5435,6200.0
2005-05-09 13:30:00,32.54,32.55,32.52,32.55,6000.0,30.5435,30.5529,30.5247,30.5529,6000.0
2005-05-09 13:40:00,32.55,32.57,32.52,32.56,9400.0,30.5529,30.5717,30.5247,30.5623,9400.0
2005-05-09 13:50:00,32.56,32.57,32.56,32.57,2000.0,30.5623,30.5717,30.5623,30.5717,2000.0
2005-05-09 14:00:00,32.57,32.58,32.56,32.57,5400.0,30.5717,30.581,30.5623,30.5717,5400.0
2005-05-09 14:10:00,32.58,32.63,32.58,32.63,6400.0,30.581,30.628,30.581,30.628,6400.0
2005-05-09 14:20:00,32.61,32.61,32.58,32.58,2800.0,30.6092,30.6092,30.581,30.581,2800.0
2005-05-09 14:30:00,32.58,32.6,32.57,32.58,4400.0,30.581,30.5998,30.5717,30.581,4400.0
2005-05-09 14:40:00,32.6,32.61,32.57,32.6,4200.0,30.5998,30.6092,30.5717,30.5998,4200.0
2005-05-09 14:50:00,32.59,32.6,32.57,32.59,7400.0,30.5904,30.5998,30.5717,30.5904,7400.0
2005-05-09 15:00:00,32.59,32.6,32.56,32.58,6600.0,30.5904,30.5998,30.5623,30.581,6600.0
2005-05-09 15:10:00,32.58,32.6,32.52,32.6,10800.0,30.581,30.5998,30.5247,30.5998,10800.0
2005-05-09 15:20:00,32.6,32.63,32.58,32.59,14200.0,30.5998,30.628,30.581,30.5904,14200.0
2005-05-09 15:30:00,32.59,32.6,32.59,32.59,8400.0,30.5904,30.5998,30.5904,30.5904,8400.0
2005-05-09 15:40:00,32.6,32.63,32.59,32.63,9200.0,30.5998,30.628,30.5904,30.628,9200.0
2005-05-09 15:50:00,32.63,32.68,32.61,32.66,23800.0,30.628,30.6749,30.6092,30.6561,23800.0
2005-05-10 09:30:00,32.77,32.77,32.63,32.65,46200.0,30.7594,30.7594,30.628,30.6468,46200.0
2005-05-10 09:40:00,32.65,32.83,32.65,32.82,13800.0,30.6468,30.8157,30.6468,30.8063,13800.0
2005-05-10 09:50:00,32.82,32.82,32.66,32.68,23200.0,30.8063,30.8063,30.6561,30.6749,23200.0
2005-05-10 10:00:00,32.67,32.73,32.66,32.67,16400.0,30.6655,30.7218,30.6561,30.6655,16400.0
2005-05-10 10:10:00,32.66,32.69,32.63,32.66,25800.0,30.6561,30.6843,30.628,30.6561,25800.0
2005-05-10 10:20:00,32.66,32.78,32.62,32.78,20000.0,30.6561,30.7688,30.6186,30.7688,20000.0
2005-05-10 10:30:00,32.78,32.78,32.7,32.72,11200.0,30.7688,30.7688,30.6937,30.7125,11200.0
2005-05-10 10:40:00,32.71,32.76,32.64,32.76,9200.0,30.7031,30.75,30.6374,30.75,9200.0
2005-05-10 10:50:00,32.76,32.81,32.76,32.77,4800.0,30.75,30.7969,30.75,30.7594,4800.0
2005-05-10 11:00:00,32.77,32.82,32.76,32.82,14000.0,30.7594,30.8063,30.75,30.8063,14000.0
2005-05-10 11:10:00,32.85,32.88,32.81,32.88,11200.0,30.8345,30.8626,30.7969,30.8626,11200.0
2005-05-10 11:20:00,32.88,32.88,32.78,32.8,10000.0,30.8626,30.8626,30.7688,30.7876,10000.0
2005-05-10 11:30:00,32.8,32.81,32.77,32.81,9200.0,30.7876,30.7969,30.7594,30.7969,9200.0
2005-05-10 11:40:00,32.82,32.87,32.82,32.84,4600.0,30.8063,30.8533,30.8063,30.8251,4600.0
2005-05-10 11:50:00,32.83,32.85,32.82,32.84,7200.0,30.8157,30.8345,30.8063,30.8251,7200.0
2005-05-10 12:00:00,32.87,32.94,32.87,32.87,12600.0,30.8533,30.919,30.8533,30.8533,12600.0
2005-05-10 12:10:00,32.83,32.85,32.8,32.82,7000.0,30.8157,30.8345,30.7876,30.8063,7000.0
2005-05-10 12:20:00,32.82,32.84,32.81,32.84,5800.0,30.8063,30.8251,30.7969,30.8251,5800.0
2005-05-10 12:30:00,32.84,32.85,32.83,32.85,12400.0,30.8251,30.8345,30.8157,30.8345,12400.0
2005-05-10 12:40:00,32.85,32.86,32.83,32.85,26400.0,30.8345,30.8439,30.8157,30.8345,26400.0
2005-05-10 12:50:00,32.85,32.88,32.84,32.85,20000.0,30.8345,30.8626,30.8251,30.8345,20000.0
2005-05-10 13:00:00,32.84,32.93,32.8,32.93,15200.0,30.8251,30.9096,30.7876,30.9096,15200.0
2005-05-10 13:10:00,32.94,32.98,32.93,32.93,14800.0,30.919,30.9565,30.9096,30.9096,14800.0
2005-05-10 13:20:00,32.93,32.99,32.9,32.99,8600.0,30.9096,30.9659,30.8814,30.9659,8600.0
2005-05-10 13:30:00,32.99,33.02,32.99,33.0,21400.0,30.9659,30.9941,30.9659,30.9753,21400.0
2005-05-10 13:40:00,32.98,32.98,32.91,32.91,4000.0,30.9565,30.9565,30.8908,30.8908,4000.0
2005-05-10 13:50:00,32.91,32.91,32.91,32.91,1800.0,30.8908,30.8908,30.8908,30.8908,1800.0
2005-05-10 14:00:00,32.93,32.95,32.93,32.94,4000.0,30.9096,30.9283,30.9096,30.919,4000.0
2005-05-10 14:10:00,32.95,32.95,32.87,32.87,5800.0,30.9283,30.9283,30.8533,30.8533,5800.0
2005-05-10 14:20:00,32.87,32.87,32.85,32.85,1600.0,30.8533,30.8533,30.8345,30.8345,1600.0
2005-05-10 14:30:00,32.85,32.9,32.84,32.88,3200.0,30.8345,30.8814,30.8251,30.8626,3200.0
2005-05-10 14:40:00,32.87,32.88,32.83,32.83,4000.0,30.8533,30.8626,30.8157,30.8157,4000.0
2005-05-10 14:50:00,32.82,32.82,32.7,32.7,24000.0,30.8063,30.8063,30.6937,30.6937,24000.0
2005-05-10 15:00:00,32.7,32.7,32.63,32.63,86200.0,30.6937,30.6937,30.628,30.628,86200.0
2005-05-10 15:10:00,32.63,32.65,32.63,32.63,65800.0,30.628,30.6468,30.628,30.628,65800.0
2005-05-10 15:20:00,32.63,32.63,32.62,32.63,13200.0,30.628,30.628,30.6186,30.628,13200.0
2005-05-10 15:30:00,32.63,32.63,32.54,32.55,27000.0,30.628,30.628,30.5435,30.5529,27000.0
2005-05-10 15:40:00,32.56,32.57,32.55,32.55,87000.0,30.5623,30.5717,30.5529,30.5529,87000.0
2005-05-10 15:50:00,32.55,32.55,32.45,32.49,73200.0,30.5529,30.5529,30.459,30.4966,73200.0
2005-05-11 09:30:00,32.6,32.6,32.49,32.52,4800.0,30.5998,30.5998,30.4966,30.5247,4800.0
2005-05-11 09:40:00,32.52,32.6,32.52,32.6,3800.0,30.5247,30.5998,30.5247,30.5998,3800.0
2005-05-11 09:50:00,32.6,32.63,32.58,32.6,19800.0,30.5998,30.628,30.581,30.5998,19800.0
2005-05-11 10:00:00,32.59,32.65,32.59,32.62,12800.0,30.5904,30.6468,30.5904,30.6186,12800.0
2005-05-11 10:10:00,32.59,32.65,32.59,32.63,6000.0,30.5904,30.6468,30.5904,30.628,6000.0
2005-05-11 10:20:00,32.63,32.64,32.6,32.63,6000.0,30.628,30.6374,30.5998,30.628,6000.0
2005-05-11 10:30:00,32.63,32.64,32.6,32.63,8200.0,30.628,30.6374,30.5998,30.628,8200.0
2005-05-11 10:40:00,32.63,32.67,32.59,32.62,12400.0,30.628,30.6655,30.5904,30.6186,12400.0
2005-05-11 10:50:00,32.62,32.63,32.5,32.6,19400.0,30.6186,30.628,30.506,30.5998,19400.0
2005-05-11 11:00:00,32.6,32.61,32.55,32.58,11600.0,30.5998,30.6092,30.5529,30.581,11600.0
2005-05-11 11:10:00,32.59,32.59,32.46,32.52,11200.0,30.5904,30.5904,30.4684,30.5247,11200.0
2005-05-11 11:20:00,32.52,32.52,32.45,32.45,6000.0,30.5247,30.5247,30.459,30.459,6000.0
2005-05-11 11:30:00,32.47,32.49,32.43,32.44,7800.0,30.4778,30.4966,30.4403,30.4496,7800.0
2005-05-11 11:40:00,32.43,32.46,32.42,32.45,6400.0,30.4403,30.4684,30.4309,30.459,6400.0
2005-05-11 11:50:00,32.48,32.48,32.43,32.43,2400.0,30.4872,30.4872,30.4403,30.4403,2400.0
2005-05-11 12:00:00,32.43,32.44,32.4,32.42,23200.0,30.4403,30.4496,30.4121,30.4309,23200.0
2005-05-11 12:10:00,32.42,32.45,32.42,32.43,4000.0,30.4309,30.459,30.4309,30.4403,4000.0
2005-05-11 12:20:00,32.43,32.48,32.43,32.46,2400.0,30.4403,30.4872,30.4403,30.4684,2400.0
2005-05-11 12:30:00,32.46,32.46,32.42,32.44,4600.0,30.4684,30.4684,30.4309,30.4496,4600.0
2005-05-11 12:40:00,32.45,32.46,32.43,32.43,3000.0,30.459,30.4684,30.4403,30.4403,3000.0
2005-05-11 12:50:00,32.43,32.43,32.4,32.4,16200.0,30.4403,30.4403,30.4121,30.4121,16200.0
2005-05-11 13:00:00,32.38,32.39,32.32,32.38,5800.0,30.3933,30.4027,30.337,30.3933,5800.0
2005-05-11 13:10:00,32.4,32.45,32.39,32.39,5400.0,30.4121,30.459,30.4027,30.4027,5400.0
2005-05-11 13:20:00,32.42,32.42,32.35,32.36,6400.0,30.4309,30.4309,30.3652,30.3745,6400.0
2005-05-11 13:30:00,32.37,32.38,32.31,32.31,2400.0,30.3839,30.3933,30.3276,30.3276,2400.0
2005-05-11 13:40:00,32.31,32.31,32.24,32.27,7000.0,30.3276,30.3276,30.2619,30.2901,7000.0
2005-05-11 13:50:00,32.26,32.29,32.19,32.21,20000.0,30.2807,30.3088,30.215,30.2337,20000.0
2005-05-11 14:00:00,32.25,32.3,32.22,32.3,7400.0,30.2713,30.3182,30.2431,30.3182,7400.0
2005-05-11 14:10:00,32.27,32.35,32.27,32.35,11600.0,30.2901,30.3652,30.2901,30.3652,11600.0
2005-05-11 14:20:00,32.32,32.34,32.32,32.33,3600.0,30.337,30.3558,30.337,30.3464,3600.0
2005-05-11 14:30:00,32.32,32.35,32.31,32.34,4200.0,30.337,30.3652,30.3276,30.3558,4200.0
2005-05-11 14:40:00,32.33,32.33,32.26,32.32,11400.0,30.3464,30.3464,30.2807,30.337,11400.0
2005-05-11 14:50:00,32.32,32.4,32.32,32.34,13000.0,30.337,30.4121,30.337,30.3558,13000.0
2005-05-11 15:00:00,32.33,32.34,32.32,32.32,5000.0,30.3464,30.3558,30.337,30.337,5000.0
2005-05-11 15:10:00,32.32,32.35,32.31,32.35,6200.0,30.337,30.3652,30.3276,30.3652,6200.0
2005-05-11 15:20:00,32.35,32.39,32.33,32.35,9600.0,30.3652,30.4027,30.3464,30.3652,9600.0
2005-05-11 15:30:00,32.35,32.4,32.33,32.38,12600.0,30.3652,30.4121,30.3464,30.3933,12600.0
2005-05-11 15:40:00,32.38,32.38,32.34,32.34,14600.0,30.3933,30.3933,30.3558,30.3558,14600.0
2005-05-11 15:50:00,32.34,32.34,32.25,32.26,39800.0,30.3558,30.3558,30.2713,30.2807,39800.0
2005-05-12 09:30:00,32.21,32.3,32.19,32.3,7000.0,30.2337,30.3182,30.215,30.3182,7000.0
2005-05-12 09:40:00,32.3,32.5,32.3,32.5,19600.0,30.3182,30.506,30.3182,30.506,19600.0
2005-05-12 09:50:00,32.49,32.5,32.4,32.4,12400.0,30.4966,30.506,30.4121,30.4121,12400.0
2005-05-12 10:00:00,32.39,32.39,32.27,32.3,6600.0,30.4027,30.4027,30.2901,30.3182,6600.0
2005-05-12 10:10:00,32.3,32.31,32.28,32.31,6000.0,30.3182,30.3276,30.2995,30.3276,6000.0
2005-05-12 10:20:00,32.31,32.31,32.26,32.26,7800.0,30.3276,30.3276,30.2807,30.2807,7800.0
2005-05-12 10:30:00,32.22,32.3,32.22,32.29,17200.0,30.2431,30.3182,30.2431,30.3088,17200.0
2005-05-12 10:40:00,32.27,32.27,32.2,32.2,4000.0,30.2901,30.2901,30.2244,30.2244,4000.0
2005-05-12 10:50:00,32.2,32.2,32.13,32.15,14000.0,30.2244,30.2244,30.1587,30.1774,14000.0
2005-05-12 11:00:00,32.18,32.2,32.15,32.18,10400.0,30.2056,30.2244,30.1774,30.2056,10400.0
2005-05-12 11:10:00,32.17,32.22,32.17,32.22,6200.0,30.1962,30.2431,30.1962,30.2431,6200.0
2005-05-12 11:20:00,32.22,32.22,32.16,32.16,17800.0,30.2431,30.2431,30.1868,30.1868,17800.0
2005-05-12 11:30:00,32.16,32.18,32.16,32.18,14600.0,30.1868,30.2056,30.1868,30.2056,14600.0
2005-05-12 11:40:00,32.18,32.19,32.17,32.17,8200.0,30.2056,30.215,30.1962,30.1962,8200.0
2005-05-12 11:50:00,32.18,32.18,32.13,32.15,14200.0,30.2056,30.2056,30.1587,30.1774,14200.0
2005-05-12 12:00:00,32.15,32.19,32.15,32.19,24600.0,30.1774,30.215,30.1774,30.215,24600.0
2005-05-12 12:10:00,32.19,32.2,32.14,32.18,8200.0,30.215,30.2244,30.168,30.2056,8200.0
2005-05-12 12:20:00,32.18,32.19,32.1,32.17,10800.0,30.2056,30.215,30.1305,30.1962,10800.0
2005-05-12 12:30:00,32.17,32.17,32.13,32.13,6600.0,30.1962,30.1962,30.1587,30.1587,6600.0
2005-05-12 12:40:00,32.13,32.17,32.13,32.17,2400.0,30.1587,30.1962,30.1587,30.1962,2400.0
2005-05-12 12:50:00,32.17,32.2,32.14,32.14,4400.0,30.1962,30.2244,30.168,30.168,4400.0
2005-05-12 13:00:00,32.13,32.16,32.12,32.13,5800.0,30.1587,30.1868,30.1493,30.1587,5800.0
2005-05-12 13:10:00,32.13,32.13,32.1,32.11,3200.0,30.1587,30.1587,30.1305,30.1399,3200.0
2005-05-12 13:20:00,32.11,32.12,32.11,32.11,7400.0,30.1399,30.1493,30.1399,30.1399,7400.0
2005-05-12 13:30:00,32.11,32.11,32.1,32.1,6400.0,30.1399,30.1399,30.1305,30.1305,6400.0
2005-05-12 13:40:00,32.09,32.09,31.96,32.0,9600.0,30.1211,30.1211,29.9991,30.0366,9600.0
2005-05-12 13:50:00,32.01,32.02,31.97,32.0,12600.0,30.046,30.0554,30.0085,30.0366,12600.0
2005-05-12 14:00:00,31.99,31.99,31.91,31.91,26200.0,30.0272,30.0272,29.9522,29.9522,26200.0
2005-05-12 14:10:00,31.91,31.95,31.91,31.94,14200.0,29.9522,29.9897,29.9522,29.9803,14200.0
2005-05-12 14:20:00,31.92,31.93,31.92,31.93,5200.0,29.9615,29.9709,29.9615,29.9709,5200.0
2005-05-12 14:30:00,31.92,31.93,31.85,31.9,89000.0,29.9615,29.9709,29.8958,29.9428,89000.0
2005-05-12 14:40:00,31.91,31.91,31.8,31.83,17600.0,29.9522,29.9522,29.8489,29.8771,17600.0
2005-05-12 14:50:00,31.83,31.9,31.82,31.88,34600.0,29.8771,29.9428,29.8677,29.924,34600.0
2005-05-12 15:00:00,31.88,31.89,31.86,31.87,32600.0,29.924,29.9334,29.9052,29.9146,32600.0
2005-05-12 15:10:00,31.86,31.9,31.83,31.84,49000.0,29.9052,29.9428,29.8771,29.8865,49000.0
2005-05-12 15:20:00,31.83,31.83,31.74,31.74,18400.0,29.8771,29.8771,29.7926,29.7926,18400.0
2005-05-12 15:30:00,31.74,31.75,31.74,31.75,36200.0,29.7926,29.802,29.7926,29.802,36200.0
2005-05-12 15:40:00,31.75,31.75,31.71,31.73,30000.0,29.802,29.802,29.7644,29.7832,30000.0
2005-05-12 15:50:00,31.73,31.83,31.71,31.8,41400.0,29.7832,29.8771,29.7644,29.8489,41400.0
2005-05-13 09:30:00,31.74,31.8,31.68,31.8,5600.0,29.8113,29.8677,29.755,29.8677,5600.0
2005-05-13 09:40:00,31.8,31.91,31.8,31.91,3400.0,29.8677,29.971,29.8677,29.971,3400.0
2005-05-13 09:50:00,31.87,31.92,31.86,31.88,10200.0,29.9334,29.9804,29.924,29.9428,10200.0
2005-05-13 10:00:00,31.86,31.94,31.86,31.93,6400.0,29.924,29.9992,29.924,29.9898,6400.0
2005-05-13 10:10:00,31.93,32.02,31.9,31.97,17200.0,29.9898,30.0743,29.9616,30.0274,17200.0
2005-05-13 10:20:00,31.96,31.97,31.89,31.89,13800.0,30.018,30.0274,29.9522,29.9522,13800.0
2005-05-13 10:30:00,31.88,32.03,31.88,32.02,9800.0,29.9428,30.0837,29.9428,30.0743,9800.0
2005-05-13 10:40:00,32.02,32.12,32.02,32.12,11000.0,30.0743,30.1682,30.0743,30.1682,11000.0
2005-05-13 10:50:00,32.14,32.2,32.14,32.17,5400.0,30.187,30.2434,30.187,30.2152,5400.0
2005-05-13 11:00:00,32.16,32.17,32.13,32.13,5800.0,30.2058,30.2152,30.1776,30.1776,5800.0
2005-05-13 11:10:00,32.14,32.14,32.1,32.1,5000.0,30.187,30.187,30.1495,30.1495,5000.0
2005-05-13 11:20:00,32.07,32.07,31.94,31.98,10800.0,30.1213,30.1213,29.9992,30.0368,10800.0
2005-05-13 11:30:00,31.98,31.99,31.93,31.93,8400.0,30.0368,30.0461,29.9898,29.9898,8400.0
2005-05-13 11:40:00,31.96,31.96,31.92,31.93,2400.0,30.018,30.018,29.9804,29.9898,2400.0
2005-05-13 11:50:00,31.93,32.02,31.93,31.99,5800.0,29.9898,30.0743,29.9898,30.0461,5800.0
2005-05-13 12:00:00,32.01,32.01,32.0,32.0,9400.0,30.0649,30.0649,30.0555,30.0555,9400.0
2005-05-13 12:10:00,32.0,32.01,31.96,31.97,4000.0,30.0555,30.0649,30.018,30.0274,4000.0
2005-05-13 12:20:00,31.98,32.02,31.98,32.02,3400.0,30.0368,30.0743,30.0368,30.0743,3400.0
2005-05-13 12:30:00,32.0,32.01,32.0,32.0,2800.0,30.0555,30.0649,30.0555,30.0555,2800.0
2005-05-13 12:40:00,31.93,31.93,31.93,31.93,200.0,29.9898,29.9898,29.9898,29.9898,200.0
2005-05-13 12:50:00,32.0,32.0,32.0,32.0,600.0,30.0555,30.0555,30.0555,30.0555,600.0
2005-05-13 13:00:00,32.0,32.0,31.99,31.99,1400.0,30.0555,30.0555,30.0461,30.0461,1400.0
2005-05-13 13:10:00,32.0,32.02,32.0,32.02,3400.0,30.0555,30.0743,30.0555,30.0743,3400.0
2005-05-13 13:20:00,32.02,32.02,32.02,32.02,400.0,30.0743,30.0743,30.0743,30.0743,400.0
2005-05-13 13:30:00,32.02,32.02,32.02,32.02,3400.0,30.0743,30.0743,30.0743,30.0743,3400.0
2005-05-13 13:40:00,32.02,32.02,31.98,31.98,1800.0,30.0743,30.0743,30.0368,30.0368,1800.0
2005-05-13 13:50:00,31.96,31.96,31.96,31.96,800.0,30.018,30.018,30.018,30.018,800.0
2005-05-13 14:00:00,31.95,31.99,31.95,31.99,3200.0,30.0086,30.0461,30.0086,30.0461,3200.0
2005-05-13 14:10:00,31.99,31.99,31.9,31.9,5400.0,30.0461,30.0461,29.9616,29.9616,5400.0
2005-05-13 14:20:00,31.9,31.9,31.9,31.9,1400.0,29.9616,29.9616,29.9616,29.9616,1400.0
2005-05-13 14:30:00,31.89,31.89,31.73,31.76,14000.0,29.9522,29.9522,29.8019,29.8301,14000.0
2005-05-13 14:40:00,31.76,31.78,31.53,31.59,21800.0,29.8301,29.8489,29.6141,29.6705,21800.0
2005-05-13 14:50:00,31.53,31.73,31.53,31.73,16200.0,29.6141,29.8019,29.6141,29.8019,16200.0
2005-05-13 15:00:00,31.74,31.75,31.73,31.75,5200.0,29.8113,29.8207,29.8019,29.8207,5200.0
2005-05-13 15:10:00,31.77,31.87,31.77,31.85,9000.0,29.8395,29.9334,29.8395,29.9147,9000.0
2005-05-13 15:20:00,31.85,31.88,31.8,31.8,6200.0,29.9147,29.9428,29.8677,29.8677,6200.0
2005-05-13 15:30:00,31.8,31.81,31.75,31.81,18400.0,29.8677,29.8771,29.8207,29.8771,18400.0
2005-05-13 15:40:00,31.82,31.85,31.82,31.84,12400.0,29.8865,29.9147,29.8865,29.9053,12400.0
2005-05-13 15:50:00,31.84,31.85,31.75,31.78,21000.0,29.9053,29.9147,29.8207,29.8489,21000.0
2005-05-16 09:30:00,31.88,31.88,31.8,31.83,13800.0,29.9428,29.9428,29.8677,29.8959,13800.0
2005-05-16 09:40:00,31.81,31.85,31.78,31.84,20200.0,29.8771,29.9147,29.8489,29.9053,20200.0
2005-05-16 09:50:00,31.82,31.85,31.81,31.82,18800.0,29.8865,29.9147,29.8771,29.8865,18800.0
2005-05-16 10:00:00,31.82,31.88,31.8,31.86,18000.0,29.8865,29.9428,29.8677,29.924,18000.0
2005-05-16 10:10:00,31.86,31.88,31.84,31.88,10200.0,29.924,29.9428,29.9053,29.9428,10200.0
2005-05-16 10:20:00,31.88,31.9,31.86,31.86,6600.0,29.9428,29.9616,29.924,29.924,6600.0
2005-05-16 10:30:00,31.85,31.88,31.85,31.88,4000.0,29.9147,29.9428,29.9147,29.9428,4000.0
2005-05-16 10:40:00,31.87,31.9,31.87,31.88,10000.0,29.9334,29.9616,29.9334,29.9428,10000.0
2005-05-16 10:50:00,31.87,31.9,31.86,31.88,12200.0,29.9334,29.9616,29.924,29.9428,12200.0
2005-05-16 11:00:00,31.86,31.87,31.85,31.86,4400.0,29.924,29.9334,29.9147,29.924,4400.0
2005-05-16 11:10:00,31.86,31.88,31.86,31.88,6600.0,29.924,29.9428,29.924,29.9428,6600.0
2005-05-16 11:20:00,31.88,31.89,31.86,31.88,4200.0,29.9428,29.9522,29.924,29.9428,4200.0
2005-05-16 11:30:00,31.88,31.89,31.86,31.89,8200.0,29.9428,29.9522,29.924,29.9522,8200.0
2005-05-16 11:40:00,31.89,31.89,31.86,31.86,6200.0,29.9522,29.9522,29.924,29.924,6200.0
2005-05-16 11:50:00,31.86,31.86,31.86,31.86,600.0,29.924,29.924,29.924,29.924,600.0
2005-05-16 12:00:00,31.86,31.88,31.86,31.88,7200.0,29.924,29.9428,29.924,29.9428,7200.0
2005-05-16 12:10:00,31.88,31.9,31.88,31.9,3400.0,29.9428,29.9616,29.9428,29.9616,3400.0
2005-05-16 12:20:00,31.9,31.92,31.9,31.9,6200.0,29.9616,29.9804,29.9616,29.9616,6200.0
2005-05-16 12:30:00,31.91,31.95,31.9,31.95,4800.0,29.971,30.0086,29.9616,30.0086,4800.0
2005-05-16 12:40:00,31.95,31.96,31.95,31.96,2600.0,30.0086,30.018,30.0086,30.018,2600.0
2005-05-16 12:50:00,31.95,31.95,31.95,31.95,200.0,30.0086,30.0086,30.0086,30.0086,200.0
2005-05-16 13:00:00,31.95,31.95,31.93,31.93,1600.0,30.0086,30.0086,29.9898,29.9898,1600.0
2005-05-16 13:10:00,31.93,31.95,31.93,31.93,2000.0,29.9898,30.0086,29.9898,29.9898,2000.0
2005-05-16 13:20:00,31.95,31.97,31.95,31.97,6800.0,30.0086,30.0274,30.0086,30.0274,6800.0
2005-05-16 13:30:00,31.97,32.0,31.97,31.99,17000.0,30.0274,30.0555,30.0274,30.0461,17000.0
2005-05-16 13:40:00,31.99,32.0,31.98,31.99,25400.0,30.0461,30.0555,30.0368,30.0461,25400.0
2005-05-16 13:50:00,31.98,31.99,31.98,31.99,2600.0,30.0368,30.0461,30.0368,30.0461,2600.0
2005-05-16 14:00:00,31.99,32.0,31.98,31.98,11200.0,30.0461,30.0555,30.0368,30.0368,11200.0
2005-05-16 14:10:00,31.99,31.99,31.96,31.96,7000.0,30.0461,30.0461,30.018,30.018,7000.0
2005-05-16 14:20:00,31.96,31.96,31.93,31.94,3000.0,30.018,30.018,29.9898,29.9992,3000.0
2005-05-16 14:30:00,31.94,31.99,31.94,31.98,9200.0,29.9992,30.0461,29.9992,30.0368,9200.0
2005-05-16 14:40:00,31.98,32.0,31.98,31.99,14600.0,30.0368,30.0555,30.0368,30.0461,14600.0
2005-05-16 14:50:00,31.99,31.99,31.98,31.98,3600.0,30.0461,30.0461,30.0368,30.0368,3600.0
2005-05-16 15:00:00,31.99,32.0,31.99,32.0,9800.0,30.0461,30.0555,30.0461,30.0555,9800.0
2005-05-16 15:10:00,32.0,32.08,32.0,32.02,12600.0,30.0555,30.1307,30.0555,30.0743,12600.0
2005-05-16 15:20:00,32.02,32.1,32.02,32.1,4200.0,30.0743,30.1495,30.0743,30.1495,4200.0
2005-05-16 15:30:00,32.09,32.13,32.09,32.12,14200.0,30.1401,30.1776,30.1401,30.1682,14200.0
2005-05-16 15:40:00,32.12,32.2,32.11,32.17,18000.0,30.1682,30.2434,30.1589,30.2152,18000.0
2005-05-16 15:50:00,32.17,32.22,32.16,32.2,22200.0,30.2152,30.2622,30.2058,30.2434,22200.0
2005-05-17 09:30:00,32.2,32.25,32.1,32.24,29000.0,30.2434,30.2903,30.1495,30.281,29000.0
2005-05-17 09:40:00,32.25,32.55,32.25,32.55,36000.0,30.2903,30.5721,30.2903,30.5721,36000.0
2005-05-17 09:50:00,32.56,32.56,32.46,32.46,6800.0,30.5815,30.5815,30.4876,30.4876,6800.0
2005-05-17 10:00:00,32.45,32.45,32.38,32.38,5200.0,30.4782,30.4782,30.4124,30.4124,5200.0
2005-05-17 10:10:00,32.38,32.46,32.38,32.44,7000.0,30.4124,30.4876,30.4124,30.4688,7000.0
2005-05-17 10:20:00,32.44,32.44,32.38,32.42,14000.0,30.4688,30.4688,30.4124,30.45,14000.0
2005-05-17 10:30:00,32.42,32.47,32.42,32.46,11000.0,30.45,30.497,30.45,30.4876,11000.0
2005-05-17 10:40:00,32.45,32.46,32.38,32.38,17400.0,30.4782,30.4876,30.4124,30.4124,17400.0
2005-05-17 10:50:00,32.38,32.38,32.37,32.38,10200.0,30.4124,30.4124,30.4031,30.4124,10200.0
2005-05-17 11:00:00,32.38,32.39,32.37,32.38,16400.0,30.4124,30.4218,30.4031,30.4124,16400.0
2005-05-17 11:10:00,32.4,32.42,32.4,32.4,5400.0,30.4312,30.45,30.4312,30.4312,5400.0
2005-05-17 11:20:00,32.41,32.45,32.41,32.45,12200.0,30.4406,30.4782,30.4406,30.4782,12200.0
2005-05-17 11:30:00,32.44,32.49,32.44,32.49,5800.0,30.4688,30.5158,30.4688,30.5158,5800.0
2005-05-17 11:40:00,32.48,32.48,32.47,32.47,8600.0,30.5064,30.5064,30.497,30.497,8600.0
2005-05-17 11:50:00,32.48,32.48,32.47,32.47,4600.0,30.5064,30.5064,30.497,30.497,4600.0
2005-05-17 12:00:00,32.47,32.6,32.47,32.59,48800.0,30.497,30.6191,30.497,30.6097,48800.0
2005-05-17 12:10:00,32.59,32.59,32.54,32.55,4000.0,30.6097,30.6097,30.5627,30.5721,4000.0
2005-05-17 12:20:00,32.55,32.55,32.5,32.51,3200.0,30.5721,30.5721,30.5252,30.5345,3200.0
2005-05-17 12:30:00,32.47,32.49,32.47,32.49,6000.0,30.497,30.5158,30.497,30.5158,6000.0
2005-05-17 12:40:00,32.49,32.51,32.49,32.51,9400.0,30.5158,30.5345,30.5158,30.5345,9400.0
2005-05-17 12:50:00,32.51,32.53,32.51,32.53,4000.0,30.5345,30.5533,30.5345,30.5533,4000.0
2005-05-17 13:00:00,32.53,32.54,32.52,32.54,3800.0,30.5533,30.5627,30.5439,30.5627,3800.0
2005-05-17 13:10:00,32.54,32.6,32.54,32.6,8000.0,30.5627,30.6191,30.5627,30.6191,8000.0
2005-05-17 13:20:00,32.59,32.59,32.57,32.57,9000.0,30.6097,30.6097,30.5909,30.5909,9000.0
2005-05-17 13:30:00,32.57,32.57,32.55,32.55,4200.0,30.5909,30.5909,30.5721,30.5721,4200.0
2005-05-17 13:40:00,32.55,32.55,32.52,32.52,5400.0,30.5721,30.5721,30.5439,30.5439,5400.0
2005-05-17 13:50:00,32.49,32.49,32.49,32.49,7400.0,30.5158,30.5158,30.5158,30.5158,7400.0
2005-05-17 14:00:00,32.49,32.49,32.45,32.45,13600.0,30.5158,30.5158,30.4782,30.4782,13600.0
2005-05-17 14:10:00,32.45,32.49,32.45,32.49,7600.0,30.4782,30.5158,30.4782,30.5158,7600.0
2005-05-17 14:20:00,32.49,32.53,32.49,32.5,17600.0,30.5158,30.5533,30.5158,30.5252,17600.0
2005-05-17 14:30:00,32.52,32.63,32.51,32.63,11800.0,30.5439,30.6473,30.5345,30.6473,11800.0
2005-05-17 14:40:00,32.65,32.68,32.57,32.68,20400.0,30.666,30.6942,30.5909,30.6942,20400.0
2005-05-17 14:50:00,32.67,32.73,32.66,32.71,11600.0,30.6848,30.7412,30.6754,30.7224,11600.0
2005-05-17 15:00:00,32.72,32.75,32.71,32.74,37400.0,30.7318,30.76,30.7224,30.7506,37400.0
2005-05-17 15:10:00,32.74,32.74,32.73,32.73,5600.0,30.7506,30.7506,30.7412,30.7412,5600.0
2005-05-17 15:20:00,32.72,32.74,32.67,32.69,10400.0,30.7318,30.7506,30.6848,30.7036,10400.0
2005-05-17 15:30:00,32.69,32.75,32.69,32.75,15400.0,30.7036,30.76,30.7036,30.76,15400.0
2005-05-17 15:40:00,32.75,32.79,32.66,32.79,16800.0,30.76,30.7975,30.6754,30.7975,16800.0
2005-05-17 15:50:00,32.8,32.84,32.75,32.79,27600.0,30.8069,30.8445,30.76,30.7975,27600.0
2005-05-18 09:30:00,32.88,32.88,32.85,32.88,6800.0,30.8821,30.8821,30.8539,30.8821,6800.0
2005-05-18 09:40:00,32.85,32.85,32.66,32.73,3400.0,30.8539,30.8539,30.6754,30.7412,3400.0
2005-05-18 09:50:00,32.66,32.67,32.55,32.56,9000.0,30.6754,30.6848,30.5721,30.5815,9000.0
2005-05-18 10:00:00,32.52,32.73,32.52,32.72,7600.0,30.5439,30.7412,30.5439,30.7318,7600.0
2005-05-18 10:10:00,32.73,32.73,32.68,32.68,2000.0,30.7412,30.7412,30.6942,30.6942,2000.0
2005-05-18 10:20:00,32.68,32.72,32.67,32.72,7200.0,30.6942,30.7318,30.6848,30.7318,7200.0
2005-05-18 10:30:00,32.72,32.76,32.72,32.76,3800.0,30.7318,30.7694,30.7318,30.7694,3800.0
2005-05-18 10:40:00,32.77,32.77,32.77,32.77,1800.0,30.7787,30.7787,30.7787,30.7787,1800.0
2005-05-18 10:50:00,32.77,32.77,32.7,32.75,8400.0,30.7787,30.7787,30.713,30.76,8400.0
2005-05-18 11:00:00,32.74,32.74,32.71,32.72,4400.0,30.7506,30.7506,30.7224,30.7318,4400.0
2005-05-18 11:10:00,32.73,32.75,32.7,32.7,9200.0,30.7412,30.76,30.713,30.713,9200.0
2005-05-18 11:20:00,32.71,32.73,32.69,32.69,3600.0,30.7224,30.7412,30.7036,30.7036,3600.0
2005-05-18 11:30:00,32.68,32.72,32.68,32.71,4200.0,30.6942,30.7318,30.6942,30.7224,4200.0
2005-05-18 11:40:00,32.72,32.72,32.66,32.68,3000.0,30.7318,30.7318,30.6754,30.6942,3000.0
2005-05-18 11:50:00,32.7,32.77,32.7,32.77,4200.0,30.713,30.7787,30.713,30.7787,4200.0
2005-05-18 12:00:00,32.77,32.77,32.72,32.73,2600.0,30.7787,30.7787,30.7318,30.7412,2600.0
2005-05-18 12:10:00,32.7,32.71,32.67,32.67,4400.0,30.713,30.7224,30.6848,30.6848,4400.0
2005-05-18 12:20:00,32.69,32.69,32.68,32.69,2200.0,30.7036,30.7036,30.6942,30.7036,2200.0
2005-05-18 12:30:00,32.71,32.71,32.68,32.7,3200.0,30.7224,30.7224,30.6942,30.713,3200.0
2005-05-18 12:40:00,32.7,32.71,32.65,32.65,4400.0,30.713,30.7224,30.666,30.666,4400.0
2005-05-18 12:50:00,32.69,32.74,32.69,32.74,3000.0,30.7036,30.7506,30.7036,30.7506,3000.0
2005-05-18 13:00:00,32.74,32.81,32.74,32.81,5600.0,30.7506,30.8163,30.7506,30.8163,5600.0
2005-05-18 13:10:00,32.82,32.85,32.8,32.83,1400.0,30.8257,30.8539,30.8069,30.8351,1400.0
2005-05-18 13:20:00,32.82,32.82,32.79,32.79,3800.0,30.8257,30.8257,30.7975,30.7975,3800.0
2005-05-18 13:30:00,32.81,32.87,32.77,32.87,4400.0,30.8163,30.8727,30.7787,30.8727,4400.0
2005-05-18 13:40:00,32.87,32.87,32.81,32.83,7000.0,30.8727,30.8727,30.8163,30.8351,7000.0
2005-05-18 13:50:00,32.85,32.87,32.83,32.87,1200.0,30.8539,30.8727,30.8351,30.8727,1200.0
2005-05-18 14:00:00,32.87,32.91,32.77,32.82,15600.0,30.8727,30.9102,30.7787,30.8257,15600.0
2005-05-18 14:10:00,32.82,32.91,32.82,32.91,6200.0,30.8257,30.9102,30.8257,30.9102,6200.0
2005-05-18 14:20:00,32.91,32.93,32.88,32.91,3000.0,30.9102,30.929,30.8821,30.9102,3000.0
2005-05-18 14:30:00,32.9,32.9,32.75,32.89,15800.0,30.9008,30.9008,30.76,30.8915,15800.0
2005-05-18 14:40:00,32.88,32.89,32.88,32.89,2600.0,30.8821,30.8915,30.8821,30.8915,2600.0
2005-05-18 14:50:00,32.89,32.99,32.89,32.99,5800.0,30.8915,30.9854,30.8915,30.9854,5800.0
2005-05-18 15:00:00,32.99,32.99,32.9,32.93,16000.0,30.9854,30.9854,30.9008,30.929,16000.0
2005-05-18 15:10:00,32.93,32.95,32.9,32.95,6800.0,30.929,30.9478,30.9008,30.9478,6800.0
2005-05-18 15:20:00,32.95,32.97,32.92,32.95,6600.0,30.9478,30.9666,30.9196,30.9478,6600.0
2005-05-18 15:30:00,32.94,32.95,32.75,32.83,19400.0,30.9384,30.9478,30.76,30.8351,19400.0
2005-05-18 15:40:00,32.83,32.92,32.8,32.92,12400.0,30.8351,30.9196,30.8069,30.9196,12400.0
2005-05-18 15:50:00,32.94,32.96,32.85,32.96,14000.0,30.9384,30.9572,30.8539,30.9572,14000.0
2005-05-19 09:30:00,32.93,32.95,32.77,32.77,4800.0,30.929,30.9478,30.7787,30.7787,4800.0
2005-05-19 09:40:00,32.82,32.96,32.79,32.96,3600.0,30.8257,30.9572,30.7975,30.9572,3600.0
2005-05-19 09:50:00,32.96,32.96,32.84,32.85,3600.0,30.9572,30.9572,30.8445,30.8539,3600.0
2005-05-19 10:00:00,32.85,32.88,32.77,32.77,7200.0,30.8539,30.8821,30.7787,30.7787,7200.0
2005-05-19 10:10:00,32.88,32.91,32.88,32.88,3800.0,30.8821,30.9102,30.8821,30.8821,3800.0
2005-05-19 10:20:00,32.88,32.93,32.88,32.93,2000.0,30.8821,30.929,30.8821,30.929,2000.0
2005-05-19 10:30:00,32.92,32.94,32.92,32.94,2000.0,30.9196,30.9384,30.9196,30.9384,2000.0
2005-05-19 10:40:00,32.93,32.95,32.93,32.95,1400.0,30.929,30.9478,30.929,30.9478,1400.0
2005-05-19 10:50:00,32.95,32.97,32.95,32.97,5000.0,30.9478,30.9666,30.9478,30.9666,5000.0
2005-05-19 11:00:00,32.97,33.06,32.97,33.06,22800.0,30.9666,31.0511,30.9666,31.0511,22800.0
2005-05-19 11:10:00,33.06,33.17,33.05,33.15,7600.0,31.0511,31.1544,31.0417,31.1357,7600.0
2005-05-19 11:20:00,33.13,33.15,33.08,33.11,5200.0,31.1169,31.1357,31.0699,31.0981,5200.0
2005-05-19 11:30:00,33.12,33.15,33.1,33.14,11200.0,31.1075,31.1357,31.0887,31.1263,11200.0
2005-05-19 11:40:00,33.14,33.14,33.14,33.14,3200.0,31.1263,31.1263,31.1263,31.1263,3200.0
2005-05-19 11:50:00,33.14,33.14,33.1,33.1,4800.0,31.1263,31.1263,31.0887,31.0887,4800.0
2005-05-19 12:00:00,33.1,33.1,33.07,33.1,15600.0,31.0887,31.0887,31.0605,31.0887,15600.0
2005-05-19 12:10:00,33.1,33.1,33.1,33.1,1800.0,31.0887,31.0887,31.0887,31.0887,1800.0
2005-05-19 12:20:00,33.1,33.1,33.05,33.05,8400.0,31.0887,31.0887,31.0417,31.0417,8400.0
2005-05-19 12:30:00,33.07,33.1,33.03,33.1,10800.0,31.0605,31.0887,31.0229,31.0887,10800.0
2005-05-19 12:40:00,33.1,33.15,33.1,33.12,5800.0,31.0887,31.1357,31.0887,31.1075,5800.0
2005-05-19 12:50:00,33.12,33.13,33.12,33.13,4800.0,31.1075,31.1169,31.1075,31.1169,4800.0
2005-05-19 13:00:00,33.14,33.16,33.14,33.16,5400.0,31.1263,31.1451,31.1263,31.1451,5400.0
2005-05-19 13:10:00,33.17,33.19,33.17,33.17,5400.0,31.1544,31.1732,31.1544,31.1544,5400.0
2005-05-19 13:20:00,33.17,33.17,33.13,33.13,8600.0,31.1544,31.1544,31.1169,31.1169,8600.0
2005-05-19 13:30:00,33.13,33.2,33.12,33.19,5000.0,31.1169,31.1826,31.1075,31.1732,5000.0
2005-05-19 13:40:00,33.19,33.21,33.15,33.15,3000.0,31.1732,31.192,31.1357,31.1357,3000.0
2005-05-19 13:50:00,33.17,33.19,33.16,33.18,9000.0,31.1544,31.1732,31.1451,31.1638,9000.0
2005-05-19 14:00:00,33.18,33.19,33.17,33.18,23000.0,31.1638,31.1732,31.1544,31.1638,23000.0
2005-05-19 14:10:00,33.18,33.18,33.13,33.15,7800.0,31.1638,31.1638,31.1169,31.1357,7800.0
2005-05-19 14:20:00,33.13,33.14,33.02,33.1,12200.0,31.1169,31.1263,31.0136,31.0887,12200.0
2005-05-19 14:30:00,33.13,33.13,33.09,33.13,5800.0,31.1169,31.1169,31.0793,31.1169,5800.0
2005-05-19 14:40:00,33.13,33.13,33.13,33.13,2000.0,31.1169,31.1169,31.1169,31.1169,2000.0
2005-05-19 14:50:00,33.13,33.16,33.1,33.1,10800.0,31.1169,31.1451,31.0887,31.0887,10800.0
2005-05-19 15:00:00,33.13,33.17,33.13,33.16,7200.0,31.1169,31.1544,31.1169,31.1451,7200.0
2005-05-19 15:10:00,33.17,33.24,33.15,33.23,14400.0,31.1544,31.2202,31.1357,31.2108,14400.0
2005-05-19 15:20:00,33.24,33.26,33.16,33.16,32400.0,31.2202,31.239,31.1451,31.1451,32400.0
2005-05-19 15:30:00,33.16,33.18,33.12,33.13,8800.0,31.1451,31.1638,31.1075,31.1169,8800.0
2005-05-19 15:40:00,33.18,33.24,33.17,33.24,4200.0,31.1638,31.2202,31.1544,31.2202,4200.0
2005-05-19 15:50:00,33.24,33.28,33.24,33.25,7400.0,31.2202,31.2578,31.2202,31.2296,7400.0
2005-05-20 09:30:00,33.38,33.38,33.2,33.23,10800.0,31.3517,31.3517,31.1826,31.2108,10800.0
2005-05-20 09:40:00,33.22,33.22,33.15,33.15,6600.0,31.2014,31.2014,31.1357,31.1357,6600.0
2005-05-20 09:50:00,33.13,33.13,33.01,33.07,13800.0,31.1169,31.1169,31.0042,31.0605,13800.0
2005-05-20 10:00:00,33.07,33.07,33.04,33.05,9800.0,31.0605,31.0605,31.0323,31.0417,9800.0
2005-05-20 10:10:00,33.05,33.1,33.05,33.1,14400.0,31.0417,31.0887,31.0417,31.0887,14400.0
2005-05-20 10:20:00,33.07,33.1,33.07,33.1,1000.0,31.0605,31.0887,31.0605,31.0887,1000.0
2005-05-20 10:30:00,33.09,33.1,33.08,33.1,3200.0,31.0793,31.0887,31.0699,31.0887,3200.0
2005-05-20 10:40:00,33.09,33.1,33.08,33.1,2000.0,31.0793,31.0887,31.0699,31.0887,2000.0
2005-05-20 10:50:00,33.08,33.08,33.02,33.02,2400.0,31.0699,31.0699,31.0136,31.0136,2400.0
2005-05-20 11:00:00,33.02,33.05,33.02,33.02,3400.0,31.0136,31.0417,31.0136,31.0136,3400.0
2005-05-20 11:10:00,33.02,33.08,33.0,33.08,7800.0,31.0136,31.0699,30.9948,31.0699,7800.0
2005-05-20 11:20:00,33.08,33.09,33.07,33.08,7000.0,31.0699,31.0793,31.0605,31.0699,7000.0
2005-05-20 11:30:00,33.03,33.04,33.02,33.02,1400.0,31.0229,31.0323,31.0136,31.0136,1400.0
2005-05-20 11:40:00,33.01,33.06,33.01,33.06,2000.0,31.0042,31.0511,31.0042,31.0511,2000.0
2005-05-20 11:50:00,33.04,33.05,33.02,33.02,1600.0,31.0323,31.0417,31.0136,31.0136,1600.0
2005-05-20 12:00:00,33.04,33.07,33.04,33.07,1800.0,31.0323,31.0605,31.0323,31.0605,1800.0
2005-05-20 12:10:00,33.06,33.06,33.05,33.05,1400.0,31.0511,31.0511,31.0417,31.0417,1400.0
2005-05-20 12:20:00,33.05,33.05,33.04,33.04,1600.0,31.0417,31.0417,31.0323,31.0323,1600.0
2005-05-20 12:30:00,33.02,33.02,33.02,33.02,400.0,31.0136,31.0136,31.0136,31.0136,400.0
2005-05-20 12:40:00,33.02,33.02,33.01,33.02,10200.0,31.0136,31.0136,31.0042,31.0136,10200.0
2005-05-20 12:50:00,33.02,33.08,33.02,33.08,28000.0,31.0136,31.0699,31.0136,31.0699,28000.0
2005-05-20 13:00:00,33.06,33.06,33.06,33.06,600.0,31.0511,31.0511,31.0511,31.0511,600.0
2005-05-20 13:10:00,33.06,33.06,33.02,33.03,3200.0,31.0511,31.0511,31.0136,31.0229,3200.0
2005-05-20 13:20:00,33.03,33.06,33.01,33.06,38800.0,31.0229,31.0511,31.0042,31.0511,38800.0
2005-05-20 13:30:00,33.06,33.06,33.06,33.06,1800.0,31.0511,31.0511,31.0511,31.0511,1800.0
2005-05-20 13:40:00,33.06,33.08,33.06,33.08,3200.0,31.0511,31.0699,31.0511,31.0699,3200.0
2005-05-20 13:50:00,33.07,33.14,33.07,33.14,21800.0,31.0605,31.1263,31.0605,31.1263,21800.0
2005-05-20 14:00:00,33.16,33.24,33.16,33.24,7800.0,31.1451,31.2202,31.1451,31.2202,7800.0
2005-05-20 14:10:00,33.21,33.21,33.2,33.2,1600.0,31.192,31.192,31.1826,31.1826,1600.0
2005-05-20 14:20:00,33.2,33.2,33.19,33.19,800.0,31.1826,31.1826,31.1732,31.1732,800.0
2005-05-20 14:30:00,33.2,33.2,33.15,33.15,2800.0,31.1826,31.1826,31.1357,31.1357,2800.0
2005-05-20 14:40:00,33.16,33.16,33.16,33.16,800.0,31.1451,31.1451,31.1451,31.1451,800.0
2005-05-20 14:50:00,33.16,33.2,33.15,33.18,2600.0,31.1451,31.1826,31.1357,31.1638,2600.0
2005-05-20 15:00:00,33.17,33.24,33.15,33.2,49000.0,31.1544,31.2202,31.1357,31.1826,49000.0
2005-05-20 15:10:00,33.2,33.2,33.04,33.05,97200.0,31.1826,31.1826,31.0323,31.0417,97200.0
2005-05-20 15:20:00,33.05,33.08,33.05,33.08,32600.0,31.0417,31.0699,31.0417,31.0699,32600.0
2005-05-20 15:30:00,33.08,33.08,33.02,33.02,25000.0,31.0699,31.0699,31.0136,31.0136,25000.0
2005-05-20 15:40:00,33.02,33.1,32.98,32.99,48000.0,31.0136,31.0887,30.976,30.9854,48000.0
2005-05-20 15:50:00,32.99,33.05,32.96,32.98,23600.0,30.9854,31.0417,30.9572,30.976,23600.0
2005-05-23 09:30:00,33.02,33.02,32.85,32.85,12000.0,31.0136,31.0136,30.8539,30.8539,12000.0
2005-05-23 09:40:00,32.93,33.1,32.93,33.1,14000.0,30.929,31.0887,30.929,31.0887,14000.0
2005-05-23 09:50:00,33.16,33.18,33.02,33.11,4400.0,31.1451,31.1638,31.0136,31.0981,4400.0
2005-05-23 10:00:00,33.12,33.12,32.98,32.98,3600.0,31.1075,31.1075,30.976,30.976,3600.0
2005-05-23 10:10:00,32.99,33.05,32.99,33.05,3200.0,30.9854,31.0417,30.9854,31.0417,3200.0
2005-05-23 10:20:00,33.05,33.07,33.05,33.07,17600.0,31.0417,31.0605,31.0417,31.0605,17600.0
2005-05-23 10:30:00,33.07,33.12,33.07,33.12,22400.0,31.0605,31.1075,31.0605,31.1075,22400.0
2005-05-23 10:40:00,33.11,33.12,33.02,33.02,6800.0,31.0981,31.1075,31.0136,31.0136,6800.0
2005-05-23 10:50:00,33.05,33.05,32.95,33.0,5600.0,31.0417,31.0417,30.9478,30.9948,5600.0
2005-05-23 11:00:00,33.0,33.1,33.0,33.1,16200.0,30.9948,31.0887,30.9948,31.0887,16200.0
2005-05-23 11:10:00,33.09,33.1,33.08,33.08,6800.0,31.0793,31.0887,31.0699,31.0699,6800.0
2005-05-23 11:20:00,33.09,33.1,33.08,33.09,7600.0,31.0793,31.0887,31.0699,31.0793,7600.0
2005-05-23 11:30:00,33.1,33.1,33.08,33.08,9600.0,31.0887,31.0887,31.0699,31.0699,9600.0
2005-05-23 11:40:00,33.09,33.1,33.08,33.09,6800.0,31.0793,31.0887,31.0699,31.0793,6800.0
2005-05-23 11:50:00,33.09,33.1,33.07,33.1,2800.0,31.0793,31.0887,31.0605,31.0887,2800.0
2005-05-23 12:00:00,33.1,33.15,33.1,33.15,24000.0,31.0887,31.1357,31.0887,31.1357,24000.0
2005-05-23 12:10:00,33.12,33.14,33.12,33.14,6000.0,31.1075,31.1263,31.1075,31.1263,6000.0
2005-05-23 12:20:00,33.14,33.14,33.13,33.14,9400.0,31.1263,31.1263,31.1169,31.1263,9400.0
2005-05-23 12:30:00,33.12,33.13,33.11,33.12,19800.0,31.1075,31.1169,31.0981,31.1075,19800.0
2005-05-23 12:40:00,33.12,33.13,33.09,33.13,12200.0,31.1075,31.1169,31.0793,31.1169,12200.0
2005-05-23 12:50:00,33.12,33.13,33.12,33.13,9800.0,31.1075,31.1169,31.1075,31.1169,9800.0
2005-05-23 13:00:00,33.12,33.21,33.1,33.21,23800.0,31.1075,31.192,31.0887,31.192,23800.0
2005-05-23 13:10:00,33.21,33.23,33.21,33.23,3800.0,31.192,31.2108,31.192,31.2108,3800.0
2005-05-23 13:20:00,33.24,33.32,33.16,33.16,38400.0,31.2202,31.2953,31.1451,31.1451,38400.0
2005-05-23 13:30:00,33.13,33.15,33.1,33.15,10400.0,31.1169,31.1357,31.0887,31.1357,10400.0
2005-05-23 13:40:00,33.18,33.2,33.18,33.2,13800.0,31.1638,31.1826,31.1638,31.1826,13800.0
2005-05-23 13:50:00,33.2,33.24,33.2,33.24,19000.0,31.1826,31.2202,31.1826,31.2202,19000.0
2005-05-23 14:00:00,33.24,33.49,33.24,33.48,26600.0,31.2202,31.455,31.2202,31.4456,26600.0
2005-05-23 14:10:00,33.49,33.5,33.33,33.34,22800.0,31.455,31.4644,31.3047,31.3141,22800.0
2005-05-23 14:20:00,33.36,33.37,33.33,33.34,4400.0,31.3329,31.3423,31.3047,31.3141,4400.0
2005-05-23 14:30:00,33.34,33.35,33.32,33.35,5800.0,31.3141,31.3235,31.2953,31.3235,5800.0
2005-05-23 14:40:00,33.35,33.37,33.35,33.37,10200.0,31.3235,31.3423,31.3235,31.3423,10200.0
2005-05-23 14:50:00,33.38,33.49,33.38,33.47,15800.0,31.3517,31.455,31.3517,31.4362,15800.0
2005-05-23 15:00:00,33.47,33.48,33.41,33.45,4200.0,31.4362,31.4456,31.3799,31.4174,4200.0
2005-05-23 15:10:00,33.47,33.5,33.47,33.5,5600.0,31.4362,31.4644,31.4362,31.4644,5600.0
2005-05-23 15:20:00,33.5,33.53,33.49,33.52,16400.0,31.4644,31.4926,31.455,31.4832,16400.0
2005-05-23 15:30:00,33.52,33.56,33.49,33.56,5600.0,31.4832,31.5207,31.455,31.5207,5600.0
2005-05-23 15:40:00,33.56,33.56,33.47,33.48,14800.0,31.5207,31.5207,31.4362,31.4456,14800.0
2005-05-23 15:50:00,33.48,33.58,33.48,33.58,30200.0,31.4456,31.5395,31.4456,31.5395,30200.0
2005-05-24 09:30:00,33.66,33.68,33.52,33.52,27200.0,31.6147,31.6335,31.4832,31.4832,27200.0
2005-05-24 09:40:00,33.52,33.57,33.52,33.54,11400.0,31.4832,31.5301,31.4832,31.502,11400.0
2005-05-24 09:50:00,33.55,33.6,33.51,33.57,82200.0,31.5114,31.5583,31.4738,31.5301,82200.0
2005-05-24 10:00:00,33.58,33.67,33.57,33.67,45000.0,31.5395,31.6241,31.5301,31.6241,45000.0
2005-05-24 10:10:00,33.67,33.74,33.67,33.67,23600.0,31.6241,31.6898,31.6241,31.6241,23600.0
2005-05-24 10:20:00,33.68,33.68,33.58,33.58,16800.0,31.6335,31.6335,31.5395,31.5395,16800.0
2005-05-24 10:30:00,33.56,33.62,33.49,33.49,95600.0,31.5207,31.5771,31.455,31.455,95600.0
2005-05-24 10:40:00,33.52,33.6,33.52,33.6,6200.0,31.4832,31.5583,31.4832,31.5583,6200.0
2005-05-24 10:50:00,33.62,33.67,33.62,33.67,6200.0,31.5771,31.6241,31.5771,31.6241,6200.0
2005-05-24 11:00:00,33.67,33.69,33.61,33.61,25000.0,31.6241,31.6428,31.5677,31.5677,25000.0
2005-05-24 11:10:00,33.65,33.67,33.65,33.67,3000.0,31.6053,31.6241,31.6053,31.6241,3000.0
2005-05-24 11:20:00,33.65,33.69,33.61,33.61,7600.0,31.6053,31.6428,31.5677,31.5677,7600.0
2005-05-24 11:30:00,33.6,33.63,33.6,33.63,1200.0,31.5583,31.5865,31.5583,31.5865,1200.0
2005-05-24 11:40:00,33.64,33.64,33.63,33.63,3400.0,31.5959,31.5959,31.5865,31.5865,3400.0
2005-05-24 11:50:00,33.63,33.63,33.63,33.63,3800.0,31.5865,31.5865,31.5865,31.5865,3800.0
2005-05-24 12:00:00,33.63,33.65,33.63,33.64,4000.0,31.5865,31.6053,31.5865,31.5959,4000.0
2005-05-24 12:10:00,33.64,33.64,33.62,33.62,2600.0,31.5959,31.5959,31.5771,31.5771,2600.0
2005-05-24 12:20:00,33.61,33.62,33.61,33.62,5600.0,31.5677,31.5771,31.5677,31.5771,5600.0
2005-05-24 12:30:00,33.62,33.63,33.62,33.63,4200.0,31.5771,31.5865,31.5771,31.5865,4200.0
2005-05-24 12:40:00,33.63,33.63,33.62,33.63,2800.0,31.5865,31.5865,31.5771,31.5865,2800.0
2005-05-24 12:50:00,33.63,33.63,33.62,33.62,2800.0,31.5865,31.5865,31.5771,31.5771,2800.0
2005-05-24 13:00:00,33.62,33.67,33.62,33.64,5600.0,31.5771,31.6241,31.5771,31.5959,5600.0
2005-05-24 13:10:00,33.65,33.69,33.64,33.66,5800.0,31.6053,31.6428,31.5959,31.6147,5800.0
2005-05-24 13:20:00,33.67,33.68,33.67,33.67,2400.0,31.6241,31.6335,31.6241,31.6241,2400.0
2005-05-24 13:30:00,33.68,33.69,33.67,33.69,3600.0,31.6335,31.6428,31.6241,31.6428,3600.0
2005-05-24 13:40:00,33.69,33.7,33.61,33.65,9200.0,31.6428,31.6522,31.5677,31.6053,9200.0
2005-05-24 13:50:00,33.67,33.68,33.67,33.67,1000.0,31.6241,31.6335,31.6241,31.6241,1000.0
2005-05-24 14:00:00,33.68,33.7,33.67,33.7,15000.0,31.6335,31.6522,31.6241,31.6522,15000.0
2005-05-24 14:10:00,33.69,33.7,33.64,33.66,21800.0,31.6428,31.6522,31.5959,31.6147,21800.0
2005-05-24 14:20:00,33.65,33.65,33.64,33.64,9200.0,31.6053,31.6053,31.5959,31.5959,9200.0
2005-05-24 14:30:00,33.64,33.64,33.63,33.63,6000.0,31.5959,31.5959,31.5865,31.5865,6000.0
2005-05-24 14:40:00,33.63,33.63,33.63,33.63,3400.0,31.5865,31.5865,31.5865,31.5865,3400.0
2005-05-24 14:50:00,33.63,33.64,33.63,33.64,4400.0,31.5865,31.5959,31.5865,31.5959,4400.0
2005-05-24 15:00:00,33.64,33.65,33.63,33.64,12200.0,31.5959,31.6053,31.5865,31.5959,12200.0
2005-05-24 15:10:00,33.64,33.72,33.64,33.72,19600.0,31.5959,31.671,31.5959,31.671,19600.0
2005-05-24 15:20:00,33.72,33.72,33.67,33.68,14000.0,31.671,31.671,31.6241,31.6335,14000.0
2005-05-24 15:30:00,33.69,33.74,33.68,33.73,16600.0,31.6428,31.6898,31.6335,31.6804,16600.0
2005-05-24 15:40:00,33.73,33.73,33.66,33.72,30600.0,31.6804,31.6804,31.6147,31.671,30600.0
2005-05-24 15:50:00,33.72,33.85,33.72,33.85,29600.0,31.671,31.7931,31.671,31.7931,29600.0
2005-05-25 09:30:00,33.84,33.84,33.72,33.75,6400.0,31.7837,31.7837,31.671,31.6992,6400.0
2005-05-25 09:40:00,33.76,33.85,33.76,33.8,13600.0,31.7086,31.7931,31.7086,31.7462,13600.0
2005-05-25 09:50:00,33.77,33.83,33.77,33.8,9400.0,31.718,31.7743,31.718,31.7462,9400.0
2005-05-25 10:00:00,33.8,33.8,33.79,33.8,6800.0,31.7462,31.7462,31.7368,31.7462,6800.0
2005-05-25 10:10:00,33.8,33.82,33.79,33.82,7800.0,31.7462,31.7649,31.7368,31.7649,7800.0
2005-05-25 10:20:00,33.82,33.84,33.79,33.82,5400.0,31.7649,31.7837,31.7368,31.7649,5400.0
2005-05-25 10:30:00,33.82,33.88,33.81,33.88,22400.0,31.7649,31.8213,31.7556,31.8213,22400.0
2005-05-25 10:40:00,33.88,33.9,33.87,33.88,12200.0,31.8213,31.8401,31.8119,31.8213,12200.0
2005-05-25 10:50:00,33.88,33.88,33.87,33.88,8600.0,31.8213,31.8213,31.8119,31.8213,8600.0
2005-05-25 11:00:00,33.88,33.95,33.87,33.95,24400.0,31.8213,31.887,31.8119,31.887,24400.0
2005-05-25 11:10:00,33.95,33.95,33.9,33.91,5400.0,31.887,31.887,31.8401,31.8495,5400.0
2005-05-25 11:20:00,33.91,33.91,33.84,33.88,13000.0,31.8495,31.8495,31.7837,31.8213,13000.0
2005-05-25 11:30:00,33.89,33.89,33.86,33.88,5400.0,31.8307,31.8307,31.8025,31.8213,5400.0
2005-05-25 11:40:00,33.87,33.88,33.82,33.82,40200.0,31.8119,31.8213,31.7649,31.7649,40200.0
2005-05-25 11:50:00,33.85,33.88,33.85,33.85,5200.0,31.7931,31.8213,31.7931,31.7931,5200.0
2005-05-25 12:00:00,33.85,33.85,33.82,33.82,5800.0,31.7931,31.7931,31.7649,31.7649,5800.0
2005-05-25 12:10:00,33.82,33.83,33.78,33.83,9400.0,31.7649,31.7743,31.7274,31.7743,9400.0
2005-05-25 12:20:00,33.82,33.83,33.82,33.83,4600.0,31.7649,31.7743,31.7649,31.7743,4600.0
2005-05-25 12:30:00,33.82,33.82,33.82,33.82,2200.0,31.7649,31.7649,31.7649,31.7649,2200.0
2005-05-25 12:40:00,33.82,33.82,33.81,33.81,4600.0,31.7649,31.7649,31.7556,31.7556,4600.0
2005-05-25 12:50:00,33.81,33.82,33.8,33.8,6000.0,31.7556,31.7649,31.7462,31.7462,6000.0
2005-05-25 13:00:00,33.8,33.8,33.8,33.8,1200.0,31.7462,31.7462,31.7462,31.7462,1200.0
2005-05-25 13:10:00,33.8,33.8,33.79,33.8,2400.0,31.7462,31.7462,31.7368,31.7462,2400.0
2005-05-25 13:20:00,33.8,33.8,33.77,33.77,4200.0,31.7462,31.7462,31.718,31.718,4200.0
2005-05-25 13:30:00,33.77,33.77,33.74,33.75,1600.0,31.718,31.718,31.6898,31.6992,1600.0
2005-05-25 13:40:00,33.75,33.75,33.73,33.73,1400.0,31.6992,31.6992,31.6804,31.6804,1400.0
2005-05-25 13:50:00,33.73,33.76,33.73,33.75,8000.0,31.6804,31.7086,31.6804,31.6992,8000.0
2005-05-25 14:00:00,33.76,33.83,33.76,33.8,46400.0,31.7086,31.7743,31.7086,31.7462,46400.0
2005-05-25 14:10:00,33.83,33.84,33.82,33.84,2000.0,31.7743,31.7837,31.7649,31.7837,2000.0
2005-05-25 14:20:00,33.81,33.82,33.81,33.81,2400.0,31.7556,31.7649,31.7556,31.7556,2400.0
2005-05-25 14:30:00,33.81,33.82,33.76,33.76,27400.0,31.7556,31.7649,31.7086,31.7086,27400.0
2005-05-25 14:40:00,33.77,33.79,33.77,33.77,7200.0,31.718,31.7368,31.718,31.718,7200.0
2005-05-25 14:50:00,33.77,33.8,33.77,33.8,23600.0,31.718,31.7462,31.718,31.7462,23600.0
2005-05-25 15:00:00,33.8,33.81,33.77,33.77,41000.0,31.7462,31.7556,31.718,31.718,41000.0
2005-05-25 15:10:00,33.77,33.81,33.77,33.8,32600.0,31.718,31.7556,31.718,31.7462,32600.0
2005-05-25 15:20:00,33.8,33.8,33.75,33.75,40400.0,31.7462,31.7462,31.6992,31.6992,40400.0
2005-05-25 15:30:00,33.74,33.74,33.63,33.64,23200.0,31.6898,31.6898,31.5865,31.5959,23200.0
2005-05-25 15:40:00,33.64,33.66,33.63,33.65,19600.0,31.5959,31.6147,31.5865,31.6053,19600.0
2005-05-25 15:50:00,33.65,33.65,33.55,33.57,47600.0,31.6053,31.6053,31.5114,31.5301,47600.0
2005-05-26 09:30:00,33.6,33.7,33.58,33.7,9600.0,31.5583,31.6522,31.5395,31.6522,9600.0
2005-05-26 09:40:00,33.65,33.8,33.65,33.74,8400.0,31.6053,31.7462,31.6053,31.6898,8400.0
2005-05-26 09:50:00,33.74,33.74,33.73,33.73,2200.0,31.6898,31.6898,31.6804,31.6804,2200.0
2005-05-26 10:00:00,33.74,33.74,33.68,33.74,2400.0,31.6898,31.6898,31.6335,31.6898,2400.0
2005-05-26 10:10:00,33.74,33.78,33.73,33.78,17800.0,31.6898,31.7274,31.6804,31.7274,17800.0
2005-05-26 10:20:00,33.8,33.87,33.8,33.85,9800.0,31.7462,31.8119,31.7462,31.7931,9800.0
2005-05-26 10:30:00,33.81,33.83,33.76,33.79,18400.0,31.7556,31.7743,31.7086,31.7368,18400.0
2005-05-26 10:40:00,33.77,33.77,33.66,33.73,14200.0,31.718,31.718,31.6147,31.6804,14200.0
2005-05-26 10:50:00,33.75,33.76,33.75,33.76,1800.0,31.6992,31.7086,31.6992,31.7086,1800.0
2005-05-26 11:00:00,33.76,33.81,33.76,33.8,5600.0,31.7086,31.7556,31.7086,31.7462,5600.0
2005-05-26 11:10:00,33.8,33.83,33.8,33.81,58800.0,31.7462,31.7743,31.7462,31.7556,58800.0
2005-05-26 11:20:00,33.82,33.84,33.82,33.84,12400.0,31.7649,31.7837,31.7649,31.7837,12400.0
2005-05-26 11:30:00,33.83,33.83,33.83,33.83,2000.0,31.7743,31.7743,31.7743,31.7743,2000.0
2005-05-26 11:40:00,33.83,33.83,33.81,33.82,2000.0,31.7743,31.7743,31.7556,31.7649,2000.0
2005-05-26 11:50:00,33.81,33.81,33.79,33.79,27000.0,31.7556,31.7556,31.7368,31.7368,27000.0
2005-05-26 12:00:00,33.79,33.79,33.79,33.79,400.0,31.7368,31.7368,31.7368,31.7368,400.0
2005-05-26 12:10:00,33.78,33.78,33.75,33.75,2400.0,31.7274,31.7274,31.6992,31.6992,2400.0
2005-05-26 12:20:00,33.75,33.76,33.75,33.76,8600.0,31.6992,31.7086,31.6992,31.7086,8600.0
2005-05-26 12:30:00,33.75,33.76,33.74,33.75,22800.0,31.6992,31.7086,31.6898,31.6992,22800.0
2005-05-26 12:40:00,33.74,33.74,33.71,33.74,8400.0,31.6898,31.6898,31.6616,31.6898,8400.0
2005-05-26 12:50:00,33.73,33.73,33.7,33.73,4000.0,31.6804,31.6804,31.6522,31.6804,4000.0
2005-05-26 13:00:00,33.74,33.74,33.72,33.73,2000.0,31.6898,31.6898,31.671,31.6804,2000.0
2005-05-26 13:10:00,33.72,33.72,33.69,33.69,3600.0,31.671,31.671,31.6428,31.6428,3600.0
2005-05-26 13:20:00,33.68,33.7,33.63,33.7,6800.0,31.6335,31.6522,31.5865,31.6522,6800.0
2005-05-26 13:30:00,33.71,33.74,33.71,33.74,4400.0,31.6616,31.6898,31.6616,31.6898,4400.0
2005-05-26 13:40:00,33.7,33.73,33.68,33.73,7400.0,31.6522,31.6804,31.6335,31.6804,7400.0
2005-05-26 13:50:00,33.74,33.76,33.73,33.76,15400.0,31.6898,31.7086,31.6804,31.7086,15400.0
2005-05-26 14:00:00,33.77,33.77,33.75,33.75,30400.0,31.718,31.718,31.6992,31.6992,30400.0
2005-05-26 14:10:00,33.75,33.76,33.75,33.76,8000.0,31.6992,31.7086,31.6992,31.7086,8000.0
2005-05-26 14:20:00,33.76,33.76,33.76,33.76,4000.0,31.7086,31.7086,31.7086,31.7086,4000.0
2005-05-26 14:30:00,33.76,33.76,33.74,33.74,13200.0,31.7086,31.7086,31.6898,31.6898,13200.0
2005-05-26 14:40:00,33.74,33.75,33.74,33.75,3200.0,31.6898,31.6992,31.6898,31.6992,3200.0
2005-05-26 14:50:00,33.75,33.76,33.75,33.76,1600.0,31.6992,31.7086,31.6992,31.7086,1600.0
2005-05-26 15:00:00,33.76,33.76,33.74,33.76,16200.0,31.7086,31.7086,31.6898,31.7086,16200.0
2005-05-26 15:10:00,33.76,33.84,33.75,33.83,16200.0,31.7086,31.7837,31.6992,31.7743,16200.0
2005-05-26 15:20:00,33.84,33.87,33.83,33.85,8600.0,31.7837,31.8119,31.7743,31.7931,8600.0
2005-05-26 15:30:00,33.85,33.98,33.85,33.94,14200.0,31.7931,31.9152,31.7931,31.8777,14200.0
2005-05-26 15:40:00,33.96,33.96,33.9,33.91,13600.0,31.8964,31.8964,31.8401,31.8495,13600.0
2005-05-26 15:50:00,33.91,33.95,33.89,33.93,16200.0,31.8495,31.887,31.8307,31.8683,16200.0
2005-05-27 09:30:00,33.95,33.99,33.95,33.99,2000.0,31.887,31.9246,31.887,31.9246,2000.0
2005-05-27 09:40:00,33.99,34.0,33.97,33.98,8600.0,31.9246,31.934,31.9058,31.9152,8600.0
2005-05-27 09:50:00,33.99,33.99,33.96,33.97,7000.0,31.9246,31.9246,31.8964,31.9058,7000.0
2005-05-27 10:00:00,33.99,34.0,33.97,34.0,6600.0,31.9246,31.934,31.9058,31.934,6600.0
2005-05-27 10:10:00,34.0,34.0,33.98,33.99,8000.0,31.934,31.934,31.9152,31.9246,8000.0
2005-05-27 10:20:00,33.99,34.1,33.99,34.04,26200.0,31.9246,32.0279,31.9246,31.9716,26200.0
2005-05-27 10:30:00,34.04,34.14,34.04,34.13,15200.0,31.9716,32.0655,31.9716,32.0561,15200.0
2005-05-27 10:40:00,34.13,34.13,34.08,34.12,8800.0,32.0561,32.0561,32.0091,32.0467,8800.0
2005-05-27 10:50:00,34.12,34.3,34.12,34.21,16600.0,32.0467,32.2158,32.0467,32.1312,16600.0
2005-05-27 11:00:00,34.23,34.26,34.19,34.19,13400.0,32.15,32.1782,32.1125,32.1125,13400.0
2005-05-27 11:10:00,34.19,34.27,34.17,34.27,10600.0,32.1125,32.1876,32.0937,32.1876,10600.0
2005-05-27 11:20:00,34.27,34.35,34.27,34.3,9400.0,32.1876,32.2627,32.1876,32.2158,9400.0
2005-05-27 11:30:00,34.3,34.34,34.3,34.3,6000.0,32.2158,32.2533,32.2158,32.2158,6000.0
2005-05-27 11:40:00,34.31,34.31,34.23,34.23,7800.0,32.2252,32.2252,32.15,32.15,7800.0
2005-05-27 11:50:00,34.22,34.37,34.22,34.37,8800.0,32.1406,32.2815,32.1406,32.2815,8800.0
2005-05-27 12:00:00,34.37,34.4,34.35,34.4,8600.0,32.2815,32.3097,32.2627,32.3097,8600.0
2005-05-27 12:10:00,34.4,34.45,34.38,34.42,14600.0,32.3097,32.3567,32.2909,32.3285,14600.0
2005-05-27 12:20:00,34.42,34.45,34.39,34.45,7400.0,32.3285,32.3567,32.3003,32.3567,7400.0
2005-05-27 12:30:00,34.45,34.46,34.45,34.45,5600.0,32.3567,32.3661,32.3567,32.3567,5600.0
2005-05-27 12:40:00,34.45,34.45,34.45,34.45,1800.0,32.3567,32.3567,32.3567,32.3567,1800.0
2005-05-27 12:50:00,34.45,34.45,34.45,34.45,2800.0,32.3567,32.3567,32.3567,32.3567,2800.0
2005-05-27 13:00:00,34.45,34.45,34.45,34.45,5000.0,32.3567,32.3567,32.3567,32.3567,5000.0
2005-05-27 13:10:00,34.46,34.47,34.46,34.47,1200.0,32.3661,32.3754,32.3661,32.3754,1200.0
2005-05-27 13:20:00,34.47,34.47,34.45,34.45,1400.0,32.3754,32.3754,32.3567,32.3567,1400.0
2005-05-27 13:30:00,34.46,34.46,34.43,34.43,3000.0,32.3661,32.3661,32.3379,32.3379,3000.0
2005-05-27 13:40:00,34.42,34.42,34.34,34.37,8800.0,32.3285,32.3285,32.2533,32.2815,8800.0
2005-05-27 13:50:00,34.35,34.37,34.35,34.37,4800.0,32.2627,32.2815,32.2627,32.2815,4800.0
2005-05-27 14:00:00,34.37,34.41,34.37,34.41,2800.0,32.2815,32.3191,32.2815,32.3191,2800.0
2005-05-27 14:10:00,34.42,34.45,34.42,34.43,5200.0,32.3285,32.3567,32.3285,32.3379,5200.0
2005-05-27 14:20:00,34.43,34.43,34.43,34.43,1400.0,32.3379,32.3379,32.3379,32.3379,1400.0
2005-05-27 14:30:00,34.43,34.43,34.42,34.43,1800.0,32.3379,32.3379,32.3285,32.3379,1800.0
2005-05-27 14:40:00,34.42,34.42,34.42,34.42,1200.0,32.3285,32.3285,32.3285,32.3285,1200.0
2005-05-27 14:50:00,34.41,34.46,34.41,34.41,43800.0,32.3191,32.3661,32.3191,32.3191,43800.0
2005-05-27 15:00:00,34.41,34.42,34.4,34.4,4600.0,32.3191,32.3285,32.3097,32.3097,4600.0
2005-05-27 15:10:00,34.4,34.41,34.34,34.35,14800.0,32.3097,32.3191,32.2533,32.2627,14800.0
2005-05-27 15:20:00,34.35,34.4,34.35,34.4,13800.0,32.2627,32.3097,32.2627,32.3097,13800.0
2005-05-27 15:30:00,34.38,34.43,34.38,34.43,10000.0,32.2909,32.3379,32.2909,32.3379,10000.0
2005-05-27 15:40:00,34.46,34.48,34.46,34.48,39800.0,32.3661,32.3848,32.3661,32.3848,39800.0
2005-05-27 15:50:00,34.48,34.48,34.42,34.46,40200.0,32.3848,32.3848,32.3285,32.3661,40200.0
2005-05-31 09:30:00,34.43,34.43,34.35,34.35,3200.0,32.3379,32.3379,32.2627,32.2627,3200.0
2005-05-31 09:40:00,34.34,34.34,34.24,34.24,11600.0,32.2533,32.2533,32.1594,32.1594,11600.0
2005-05-31 09:50:00,34.24,34.24,34.21,34.21,20200.0,32.1594,32.1594,32.1312,32.1312,20200.0
2005-05-31 10:00:00,34.22,34.33,34.2,34.24,37400.0,32.1406,32.244,32.1219,32.1594,37400.0
2005-05-31 10:10:00,34.24,34.27,34.15,34.27,19200.0,32.1594,32.1876,32.0749,32.1876,19200.0
2005-05-31 10:20:00,34.27,34.38,34.27,34.37,8600.0,32.1876,32.2909,32.1876,32.2815,8600.0
2005-05-31 10:30:00,34.37,34.46,34.36,34.46,19800.0,32.2815,32.3661,32.2721,32.3661,19800.0
2005-05-31 10:40:00,34.47,34.54,34.43,34.49,18400.0,32.3754,32.4412,32.3379,32.3942,18400.0
2005-05-31 10:50:00,34.49,34.49,34.4,34.4,5800.0,32.3942,32.3942,32.3097,32.3097,5800.0
2005-05-31 11:00:00,34.4,34.45,34.31,34.32,24200.0,32.3097,32.3567,32.2252,32.2346,24200.0
2005-05-31 11:10:00,34.32,34.46,34.32,34.45,20800.0,32.2346,32.3661,32.2346,32.3567,20800.0
2005-05-31 11:20:00,34.44,34.44,34.38,34.4,15000.0,32.3473,32.3473,32.2909,32.3097,15000.0
2005-05-31 11:30:00,34.4,34.44,34.39,34.44,7800.0,32.3097,32.3473,32.3003,32.3473,7800.0
2005-05-31 11:40:00,34.46,34.46,34.34,34.34,12200.0,32.3661,32.3661,32.2533,32.2533,12200.0
2005-05-31 11:50:00,34.35,34.38,34.35,34.37,3600.0,32.2627,32.2909,32.2627,32.2815,3600.0
2005-05-31 12:00:00,34.37,34.45,34.37,34.45,7400.0,32.2815,32.3567,32.2815,32.3567,7400.0
2005-05-31 12:10:00,34.45,34.45,34.42,34.43,2800.0,32.3567,32.3567,32.3285,32.3379,2800.0
2005-05-31 12:20:00,34.44,34.51,34.44,34.51,3600.0,32.3473,32.413,32.3473,32.413,3600.0
2005-05-31 12:30:00,34.51,34.57,34.51,34.56,5400.0,32.413,32.4694,32.413,32.46,5400.0
2005-05-31 12:40:00,34.56,34.56,34.56,34.56,1200.0,32.46,32.46,32.46,32.46,1200.0
2005-05-31 12:50:00,34.56,34.56,34.56,34.56,1800.0,32.46,32.46,32.46,32.46,1800.0
2005-05-31 13:00:00,34.56,34.65,34.56,34.64,7400.0,32.46,32.5445,32.46,32.5351,7400.0
2005-05-31 13:10:00,34.63,34.63,34.63,34.63,1000.0,32.5257,32.5257,32.5257,32.5257,1000.0
2005-05-31 13:20:00,34.63,34.63,34.55,34.6,2600.0,32.5257,32.5257,32.4506,32.4975,2600.0
2005-05-31 13:30:00,34.6,34.6,34.6,34.6,1600.0,32.4975,32.4975,32.4975,32.4975,1600.0
2005-05-31 13:40:00,34.6,34.6,34.59,34.6,4800.0,32.4975,32.4975,32.4882,32.4975,4800.0
2005-05-31 13:50:00,34.6,34.6,34.57,34.57,2800.0,32.4975,32.4975,32.4694,32.4694,2800.0
2005-05-31 14:00:00,34.59,34.59,34.58,34.58,17600.0,32.4882,32.4882,32.4788,32.4788,17600.0
2005-05-31 14:10:00,34.58,34.65,34.58,34.65,15000.0,32.4788,32.5445,32.4788,32.5445,15000.0
2005-05-31 14:20:00,34.64,34.65,34.64,34.65,2600.0,32.5351,32.5445,32.5351,32.5445,2600.0
2005-05-31 14:30:00,34.65,34.65,34.48,34.49,26200.0,32.5445,32.5445,32.3848,32.3942,26200.0
2005-05-31 14:40:00,34.49,34.55,34.48,34.54,44400.0,32.3942,32.4506,32.3848,32.4412,44400.0
2005-05-31 14:50:00,34.54,34.54,34.47,34.54,11400.0,32.4412,32.4412,32.3754,32.4412,11400.0
2005-05-31 15:00:00,34.54,34.62,34.54,34.59,9000.0,32.4412,32.5163,32.4412,32.4882,9000.0
2005-05-31 15:10:00,34.6,34.6,34.58,34.58,9000.0,32.4975,32.4975,32.4788,32.4788,9000.0
2005-05-31 15:20:00,34.57,34.62,34.56,34.6,26600.0,32.4694,32.5163,32.46,32.4975,26600.0
2005-05-31 15:30:00,34.6,34.63,34.6,34.63,36800.0,32.4975,32.5257,32.4975,32.5257,36800.0
2005-05-31 15:40:00,34.63,34.65,34.63,34.65,52000.0,32.5257,32.5445,32.5257,32.5445,52000.0
2005-05-31 15:50:00,34.64,34.65,34.6,34.62,50000.0,32.5351,32.5445,32.4975,32.5163,50000.0
2005-06-01 09:30:00,34.65,34.65,34.64,34.65,3400.0,32.5445,32.5445,32.5351,32.5445,3400.0
2005-06-01 09:40:00,34.64,34.71,34.63,34.63,19400.0,32.5351,32.6009,32.5257,32.5257,19400.0
2005-06-01 09:50:00,34.63,34.66,34.63,34.66,38200.0,32.5257,32.5539,32.5257,32.5539,38200.0
2005-06-01 10:00:00,34.67,34.73,34.67,34.73,20800.0,32.5633,32.6197,32.5633,32.6197,20800.0
2005-06-01 10:10:00,34.73,34.73,34.69,34.72,25400.0,32.6197,32.6197,32.5821,32.6103,25400.0
2005-06-01 10:20:00,34.72,34.73,34.68,34.68,11800.0,32.6103,32.6197,32.5727,32.5727,11800.0
2005-06-01 10:30:00,34.68,34.71,34.68,34.7,15600.0,32.5727,32.6009,32.5727,32.5915,15600.0
2005-06-01 10:40:00,34.7,34.7,34.63,34.7,7600.0,32.5915,32.5915,32.5257,32.5915,7600.0
2005-06-01 10:50:00,34.7,34.72,34.7,34.72,7200.0,32.5915,32.6103,32.5915,32.6103,7200.0
2005-06-01 11:00:00,34.72,34.72,34.7,34.71,2200.0,32.6103,32.6103,32.5915,32.6009,2200.0
2005-06-01 11:10:00,34.7,34.7,34.68,34.7,8000.0,32.5915,32.5915,32.5727,32.5915,8000.0
2005-06-01 11:20:00,34.7,34.7,34.6,34.65,23400.0,32.5915,32.5915,32.4975,32.5445,23400.0
2005-06-01 11:30:00,34.65,34.7,34.65,34.7,4400.0,32.5445,32.5915,32.5445,32.5915,4400.0
2005-06-01 11:40:00,34.7,34.72,34.7,34.72,2600.0,32.5915,32.6103,32.5915,32.6103,2600.0
2005-06-01 11:50:00,34.72,34.74,34.72,34.74,1800.0,32.6103,32.629,32.6103,32.629,1800.0
2005-06-01 12:00:00,34.74,34.74,34.69,34.69,6800.0,32.629,32.629,32.5821,32.5821,6800.0
2005-06-01 12:10:00,34.69,34.71,34.69,34.71,3400.0,32.5821,32.6009,32.5821,32.6009,3400.0
2005-06-01 12:20:00,34.73,34.73,34.71,34.72,3400.0,32.6197,32.6197,32.6009,32.6103,3400.0
2005-06-01 12:30:00,34.74,34.8,34.73,34.79,12800.0,32.629,32.6854,32.6197,32.676,12800.0
2005-06-01 12:40:00,34.78,34.78,34.73,34.74,4600.0,32.6666,32.6666,32.6197,32.629,4600.0
2005-06-01 12:50:00,34.71,34.72,34.7,34.7,3000.0,32.6009,32.6103,32.5915,32.5915,3000.0
2005-06-01 13:00:00,34.72,34.83,34.7,34.83,8200.0,32.6103,32.7136,32.5915,32.7136,8200.0
2005-06-01 13:10:00,34.85,34.85,34.77,34.77,9400.0,32.7324,32.7324,32.6572,32.6572,9400.0
2005-06-01 13:20:00,34.8,34.85,34.74,34.83,9800.0,32.6854,32.7324,32.629,32.7136,9800.0
2005-06-01 13:30:00,34.85,34.86,34.83,34.83,3600.0,32.7324,32.7418,32.7136,32.7136,3600.0
2005-06-01 13:40:00,34.82,34.82,34.81,34.82,3200.0,32.7042,32.7042,32.6948,32.7042,3200.0
2005-06-01 13:50:00,34.81,34.88,34.81,34.87,9000.0,32.6948,32.7605,32.6948,32.7511,9000.0
2005-06-01 14:00:00,34.88,34.88,34.83,34.85,19800.0,32.7605,32.7605,32.7136,32.7324,19800.0
2005-06-01 14:10:00,34.84,34.84,34.83,34.83,10800.0,32.723,32.723,32.7136,32.7136,10800.0
2005-06-01 14:20:00,34.83,34.85,34.82,34.82,22200.0,32.7136,32.7324,32.7042,32.7042,22200.0
2005-06-01 14:30:00,34.83,34.9,34.82,34.9,12800.0,32.7136,32.7793,32.7042,32.7793,12800.0
2005-06-01 14:40:00,34.9,34.95,34.85,34.85,28000.0,32.7793,32.8263,32.7324,32.7324,28000.0
2005-06-01 14:50:00,34.85,34.87,34.82,34.84,62600.0,32.7324,32.7511,32.7042,32.723,62600.0
2005-06-01 15:00:00,34.85,34.89,34.84,34.87,33800.0,32.7324,32.7699,32.723,32.7511,33800.0
2005-06-01 15:10:00,34.87,34.9,34.85,34.88,35000.0,32.7511,32.7793,32.7324,32.7605,35000.0
2005-06-01 15:20:00,34.87,34.87,34.85,34.87,27800.0,32.7511,32.7511,32.7324,32.7511,27800.0
2005-06-01 15:30:00,34.87,34.91,34.85,34.91,59400.0,32.7511,32.7887,32.7324,32.7887,59400.0
2005-06-01 15:40:00,34.91,34.93,34.91,34.93,14200.0,32.7887,32.8075,32.7887,32.8075,14200.0
2005-06-01 15:50:00,34.93,34.93,34.93,34.93,0.0,32.8075,32.8075,32.8075,32.8075,0.0
2005-06-02 09:30:00,34.84,34.99,34.84,34.98,11200.0,32.723,32.8639,32.723,32.8545,11200.0
2005-06-02 09:40:00,35.01,35.09,35.0,35.05,7200.0,32.8826,32.9578,32.8732,32.9202,7200.0
2005-06-02 09:50:00,35.04,35.1,35.04,35.1,5800.0,32.9108,32.9672,32.9108,32.9672,5800.0
2005-06-02 10:00:00,35.09,35.1,35.09,35.1,2800.0,32.9578,32.9672,32.9578,32.9672,2800.0
2005-06-02 10:10:00,35.09,35.09,34.99,34.99,6400.0,32.9578,32.9578,32.8639,32.8639,6400.0
2005-06-02 10:20:00,34.99,34.99,34.99,34.99,5200.0,32.8639,32.8639,32.8639,32.8639,5200.0
2005-06-02 10:30:00,34.99,35.05,34.98,34.99,18400.0,32.8639,32.9202,32.8545,32.8639,18400.0
2005-06-02 10:40:00,35.01,35.04,35.0,35.0,3800.0,32.8826,32.9108,32.8732,32.8732,3800.0
2005-06-02 10:50:00,35.01,35.04,35.0,35.04,12800.0,32.8826,32.9108,32.8732,32.9108,12800.0
2005-06-02 11:00:00,35.03,35.05,35.02,35.04,9600.0,32.9014,32.9202,32.892,32.9108,9600.0
2005-06-02 11:10:00,35.02,35.02,34.99,34.99,11400.0,32.892,32.892,32.8639,32.8639,11400.0
2005-06-02 11:20:00,34.98,34.98,34.97,34.97,7200.0,32.8545,32.8545,32.8451,32.8451,7200.0
2005-06-02 11:30:00,34.97,34.97,34.95,34.96,4600.0,32.8451,32.8451,32.8263,32.8357,4600.0
2005-06-02 11:40:00,34.96,34.96,34.94,34.95,4800.0,32.8357,32.8357,32.8169,32.8263,4800.0
2005-06-02 11:50:00,34.95,34.95,34.84,34.84,11400.0,32.8263,32.8263,32.723,32.723,11400.0
2005-06-02 12:00:00,34.85,34.87,34.78,34.85,18000.0,32.7324,32.7511,32.6666,32.7324,18000.0
2005-06-02 12:10:00,34.81,34.83,34.81,34.82,4200.0,32.6948,32.7136,32.6948,32.7042,4200.0
2005-06-02 12:20:00,34.82,34.83,34.82,34.83,6600.0,32.7042,32.7136,32.7042,32.7136,6600.0
2005-06-02 12:30:00,34.83,34.9,34.83,34.9,12400.0,32.7136,32.7793,32.7136,32.7793,12400.0
2005-06-02 12:40:00,34.9,34.91,34.9,34.91,5800.0,32.7793,32.7887,32.7793,32.7887,5800.0
2005-06-02 12:50:00,34.91,34.92,34.91,34.92,7000.0,32.7887,32.7981,32.7887,32.7981,7000.0
2005-06-02 13:00:00,34.92,34.95,34.92,34.93,12600.0,32.7981,32.8263,32.7981,32.8075,12600.0
2005-06-02 13:10:00,34.94,34.95,34.94,34.95,8000.0,32.8169,32.8263,32.8169,32.8263,8000.0
2005-06-02 13:20:00,34.95,34.96,34.95,34.96,3200.0,32.8263,32.8357,32.8263,32.8357,3200.0
2005-06-02 13:30:00,34.96,34.97,34.96,34.96,5400.0,32.8357,32.8451,32.8357,32.8357,5400.0
2005-06-02 13:40:00,34.96,34.96,34.96,34.96,10800.0,32.8357,32.8357,32.8357,32.8357,10800.0
2005-06-02 13:50:00,34.96,34.96,34.96,34.96,4000.0,32.8357,32.8357,32.8357,32.8357,4000.0
2005-06-02 14:00:00,34.96,34.97,34.93,34.94,7400.0,32.8357,32.8451,32.8075,32.8169,7400.0
2005-06-02 14:10:00,34.93,34.95,34.93,34.95,1200.0,32.8075,32.8263,32.8075,32.8263,1200.0
2005-06-02 14:20:00,34.94,34.99,34.93,34.97,8600.0,32.8169,32.8639,32.8075,32.8451,8600.0
2005-06-02 14:30:00,34.98,34.98,34.98,34.98,4400.0,32.8545,32.8545,32.8545,32.8545,4400.0
2005-06-02 14:40:00,34.98,34.99,34.98,34.99,8400.0,32.8545,32.8639,32.8545,32.8639,8400.0
2005-06-02 14:50:00,35.01,35.05,35.0,35.05,11000.0,32.8826,32.9202,32.8732,32.9202,11000.0
2005-06-02 15:00:00,35.05,35.14,35.05,35.14,17000.0,32.9202,33.0047,32.9202,33.0047,17000.0
2005-06-02 15:10:00,35.14,35.14,35.12,35.13,9000.0,33.0047,33.0047,32.986,32.9953,9000.0
2005-06-02 15:20:00,35.13,35.16,35.13,35.16,9400.0,32.9953,33.0235,32.9953,33.0235,9400.0
2005-06-02 15:30:00,35.16,35.2,35.15,35.2,10200.0,33.0235,33.0611,33.0141,33.0611,10200.0
2005-06-02 15:40:00,35.2,35.27,35.19,35.27,16000.0,33.0611,33.1268,33.0517,33.1268,16000.0
2005-06-02 15:50:00,35.27,35.27,35.23,35.24,13800.0,33.1268,33.1268,33.0893,33.0987,13800.0
2005-06-03 09:30:00,35.42,35.42,35.27,35.28,21000.0,33.2677,33.2677,33.1268,33.1362,21000.0
2005-06-03 09:40:00,35.28,35.4,35.27,35.4,9000.0,33.1362,33.2489,33.1268,33.2489,9000.0
2005-06-03 09:50:00,35.4,35.46,35.38,35.46,10400.0,33.2489,33.3053,33.2302,33.3053,10400.0
2005-06-03 10:00:00,35.47,35.63,35.47,35.63,23800.0,33.3147,33.465,33.3147,33.465,23800.0
2005-06-03 10:10:00,35.63,35.63,35.59,35.61,14200.0,33.465,33.465,33.4274,33.4462,14200.0
2005-06-03 10:20:00,35.62,35.76,35.62,35.71,59800.0,33.4556,33.5871,33.4556,33.5401,59800.0
2005-06-03 10:30:00,35.69,35.72,35.68,35.72,10400.0,33.5213,33.5495,33.5119,33.5495,10400.0
2005-06-03 10:40:00,35.7,35.7,35.63,35.63,11800.0,33.5307,33.5307,33.465,33.465,11800.0
2005-06-03 10:50:00,35.63,35.63,35.6,35.6,12600.0,33.465,33.465,33.4368,33.4368,12600.0
2005-06-03 11:00:00,35.6,35.63,35.6,35.62,65200.0,33.4368,33.465,33.4368,33.4556,65200.0
2005-06-03 11:10:00,35.62,35.62,35.59,35.59,11800.0,33.4556,33.4556,33.4274,33.4274,11800.0
2005-06-03 11:20:00,35.59,35.62,35.59,35.6,14800.0,33.4274,33.4556,33.4274,33.4368,14800.0
2005-06-03 11:30:00,35.6,35.6,35.6,35.6,27200.0,33.4368,33.4368,33.4368,33.4368,27200.0
2005-06-03 11:40:00,35.6,35.62,35.6,35.61,7400.0,33.4368,33.4556,33.4368,33.4462,7400.0
2005-06-03 11:50:00,35.6,35.6,35.51,35.51,17000.0,33.4368,33.4368,33.3523,33.3523,17000.0
2005-06-03 12:00:00,35.52,35.53,35.51,35.53,16600.0,33.3616,33.371,33.3523,33.371,16600.0
2005-06-03 12:10:00,35.53,35.55,35.52,35.55,20400.0,33.371,33.3898,33.3616,33.3898,20400.0
2005-06-03 12:20:00,35.54,35.55,35.54,35.55,35800.0,33.3804,33.3898,33.3804,33.3898,35800.0
2005-06-03 12:30:00,35.55,35.55,35.53,35.53,5800.0,33.3898,33.3898,33.371,33.371,5800.0
2005-06-03 12:40:00,35.53,35.54,35.49,35.51,31800.0,33.371,33.3804,33.3335,33.3523,31800.0
2005-06-03 12:50:00,35.51,35.6,35.51,35.6,39000.0,33.3523,33.4368,33.3523,33.4368,39000.0
2005-06-03 13:00:00,35.58,35.58,35.57,35.57,10000.0,33.418,33.418,33.4086,33.4086,10000.0
2005-06-03 13:10:00,35.57,35.57,35.55,35.55,4200.0,33.4086,33.4086,33.3898,33.3898,4200.0
2005-06-03 13:20:00,35.55,35.59,35.52,35.59,31000.0,33.3898,33.4274,33.3616,33.4274,31000.0
2005-06-03 13:30:00,35.59,35.6,35.55,35.58,25600.0,33.4274,33.4368,33.3898,33.418,25600.0
2005-06-03 13:40:00,35.58,35.58,35.55,35.55,12800.0,33.418,33.418,33.3898,33.3898,12800.0
2005-06-03 13:50:00,35.55,35.57,35.54,35.57,9200.0,33.3898,33.4086,33.3804,33.4086,9200.0
2005-06-03 14:00:00,35.57,35.58,35.51,35.51,18600.0,33.4086,33.418,33.3523,33.3523,18600.0
2005-06-03 14:10:00,35.52,35.53,35.5,35.53,15600.0,33.3616,33.371,33.3429,33.371,15600.0
2005-06-03 14:20:00,35.53,35.53,35.5,35.51,5800.0,33.371,33.371,33.3429,33.3523,5800.0
2005-06-03 14:30:00,35.51,35.51,35.49,35.49,48400.0,33.3523,33.3523,33.3335,33.3335,48400.0
2005-06-03 14:40:00,35.49,35.49,35.47,35.47,6800.0,33.3335,33.3335,33.3147,33.3147,6800.0
2005-06-03 14:50:00,35.48,35.52,35.47,35.47,21000.0,33.3241,33.3616,33.3147,33.3147,21000.0
2005-06-03 15:00:00,35.46,35.48,35.46,35.47,24400.0,33.3053,33.3241,33.3053,33.3147,24400.0
2005-06-03 15:10:00,35.46,35.5,35.41,35.41,87400.0,33.3053,33.3429,33.2583,33.2583,87400.0
2005-06-03 15:20:00,35.42,35.42,35.29,35.3,25000.0,33.2677,33.2677,33.1456,33.155,25000.0
2005-06-03 15:30:00,35.29,35.29,35.04,35.04,34600.0,33.1456,33.1456,32.9108,32.9108,34600.0
2005-06-03 15:40:00,35.05,35.12,34.97,35.02,33600.0,32.9202,32.986,32.8451,32.892,33600.0
2005-06-03 15:50:00,35.02,35.07,34.95,35.01,34000.0,32.892,32.939,32.8263,32.8826,34000.0
2005-06-06 09:30:00,35.09,35.19,35.06,35.06,13400.0,32.9578,33.0517,32.9296,32.9296,13400.0
2005-06-06 09:40:00,35.09,35.09,34.94,34.94,2200.0,32.9578,32.9578,32.8169,32.8169,2200.0
2005-06-06 09:50:00,34.83,34.88,34.68,34.75,15200.0,32.7136,32.7605,32.5727,32.6384,15200.0
2005-06-06 10:00:00,34.74,34.74,34.68,34.72,20600.0,32.629,32.629,32.5727,32.6103,20600.0
2005-06-06 10:10:00,34.73,34.74,34.72,34.74,2400.0,32.6197,32.629,32.6103,32.629,2400.0
2005-06-06 10:20:00,34.73,34.74,34.72,34.72,6200.0,32.6197,32.629,32.6103,32.6103,6200.0
2005-06-06 10:30:00,34.72,34.72,34.69,34.72,12800.0,32.6103,32.6103,32.5821,32.6103,12800.0
2005-06-06 10:40:00,34.72,34.73,34.71,34.73,33400.0,32.6103,32.6197,32.6009,32.6197,33400.0
2005-06-06 10:50:00,34.72,34.73,34.66,34.66,12800.0,32.6103,32.6197,32.5539,32.5539,12800.0
2005-06-06 11:00:00,34.66,34.69,34.66,34.67,12000.0,32.5539,32.5821,32.5539,32.5633,12000.0
2005-06-06 11:10:00,34.67,34.67,34.67,34.67,15000.0,32.5633,32.5633,32.5633,32.5633,15000.0
2005-06-06 11:20:00,34.67,34.73,34.67,34.73,7800.0,32.5633,32.6197,32.5633,32.6197,7800.0
2005-06-06 11:30:00,34.74,34.77,34.71,34.77,5200.0,32.629,32.6572,32.6009,32.6572,5200.0
2005-06-06 11:40:00,34.76,34.79,34.71,34.71,13000.0,32.6478,32.676,32.6009,32.6009,13000.0
2005-06-06 11:50:00,34.71,34.73,34.7,34.73,2800.0,32.6009,32.6197,32.5915,32.6197,2800.0
2005-06-06 12:00:00,34.75,34.8,34.72,34.78,4200.0,32.6384,32.6854,32.6103,32.6666,4200.0
2005-06-06 12:10:00,34.79,34.87,34.78,34.87,4600.0,32.676,32.7511,32.6666,32.7511,4600.0
2005-06-06 12:20:00,34.87,34.87,34.85,34.86,1600.0,32.7511,32.7511,32.7324,32.7418,1600.0
2005-06-06 12:30:00,34.86,34.88,34.86,34.88,3800.0,32.7418,32.7605,32.7418,32.7605,3800.0
2005-06-06 12:40:00,34.88,34.88,34.86,34.87,5400.0,32.7605,32.7605,32.7418,32.7511,5400.0
2005-06-06 12:50:00,34.88,34.92,34.88,34.92,2200.0,32.7605,32.7981,32.7605,32.7981,2200.0
2005-06-06 13:00:00,34.92,35.05,34.92,35.05,5600.0,32.7981,32.9202,32.7981,32.9202,5600.0
2005-06-06 13:10:00,35.05,35.08,35.02,35.02,2200.0,32.9202,32.9484,32.892,32.892,2200.0
2005-06-06 13:20:00,35.05,35.05,35.04,35.05,600.0,32.9202,32.9202,32.9108,32.9202,600.0
2005-06-06 13:30:00,35.02,35.02,35.02,35.02,3000.0,32.892,32.892,32.892,32.892,3000.0
2005-06-06 13:40:00,35.02,35.04,35.02,35.02,3400.0,32.892,32.9108,32.892,32.892,3400.0
2005-06-06 13:50:00,35.03,35.03,35.02,35.02,1600.0,32.9014,32.9014,32.892,32.892,1600.0
2005-06-06 14:00:00,35.02,35.1,35.02,35.09,5200.0,32.892,32.9672,32.892,32.9578,5200.0
2005-06-06 14:10:00,35.09,35.18,35.09,35.18,5000.0,32.9578,33.0423,32.9578,33.0423,5000.0
2005-06-06 14:20:00,35.15,35.2,35.13,35.16,6000.0,33.0141,33.0611,32.9953,33.0235,6000.0
2005-06-06 14:30:00,35.2,35.2,35.15,35.15,1200.0,33.0611,33.0611,33.0141,33.0141,1200.0
2005-06-06 14:40:00,35.09,35.1,35.09,35.1,3600.0,32.9578,32.9672,32.9578,32.9672,3600.0
2005-06-06 14:50:00,35.07,35.07,35.05,35.05,2400.0,32.939,32.939,32.9202,32.9202,2400.0
2005-06-06 15:00:00,35.05,35.06,35.02,35.03,4800.0,32.9202,32.9296,32.892,32.9014,4800.0
2005-06-06 15:10:00,35.03,35.09,35.01,35.09,5000.0,32.9014,32.9578,32.8826,32.9578,5000.0
2005-06-06 15:20:00,35.1,35.15,35.1,35.14,4200.0,32.9672,33.0141,32.9672,33.0047,4200.0
2005-06-06 15:30:00,35.13,35.13,35.09,35.12,6600.0,32.9953,32.9953,32.9578,32.986,6600.0
2005-06-06 15:40:00,35.12,35.2,35.12,35.18,6400.0,32.986,33.0611,32.986,33.0423,6400.0
2005-06-06 15:50:00,35.18,35.2,35.1,35.16,13000.0,33.0423,33.0611,32.9672,33.0235,13000.0
2005-06-07 09:30:00,35.24,35.37,35.24,35.26,6600.0,33.0987,33.2208,33.0987,33.1174,6600.0
2005-06-07 09:40:00,35.23,35.24,35.2,35.24,5200.0,33.0893,33.0987,33.0611,33.0987,5200.0
2005-06-07 09:50:00,35.23,35.24,35.23,35.24,1000.0,33.0893,33.0987,33.0893,33.0987,1000.0
2005-06-07 10:00:00,35.21,35.36,35.18,35.36,11000.0,33.0705,33.2114,33.0423,33.2114,11000.0
2005-06-07 10:10:00,35.38,35.48,35.38,35.46,7200.0,33.2302,33.3241,33.2302,33.3053,7200.0
2005-06-07 10:20:00,35.46,35.49,35.41,35.43,6800.0,33.3053,33.3335,33.2583,33.2771,6800.0
2005-06-07 10:30:00,35.49,35.49,35.44,35.44,6400.0,33.3335,33.3335,33.2865,33.2865,6400.0
2005-06-07 10:40:00,35.41,35.45,35.4,35.4,6400.0,33.2583,33.2959,33.2489,33.2489,6400.0
2005-06-07 10:50:00,35.41,35.41,35.32,35.33,12400.0,33.2583,33.2583,33.1738,33.1832,12400.0
2005-06-07 11:00:00,35.33,35.35,35.32,35.35,2600.0,33.1832,33.202,33.1738,33.202,2600.0
2005-06-07 11:10:00,35.37,35.37,35.31,35.31,2400.0,33.2208,33.2208,33.1644,33.1644,2400.0
2005-06-07 11:20:00,35.3,35.3,35.27,35.27,1800.0,33.155,33.155,33.1268,33.1268,1800.0
2005-06-07 11:30:00,35.29,35.33,35.29,35.31,2000.0,33.1456,33.1832,33.1456,33.1644,2000.0
2005-06-07 11:40:00,35.33,35.33,35.27,35.29,3800.0,33.1832,33.1832,33.1268,33.1456,3800.0
2005-06-07 11:50:00,35.3,35.32,35.3,35.32,400.0,33.155,33.1738,33.155,33.1738,400.0
2005-06-07 12:00:00,35.32,35.32,35.32,35.32,400.0,33.1738,33.1738,33.1738,33.1738,400.0
2005-06-07 12:10:00,35.32,35.34,35.32,35.32,1600.0,33.1738,33.1926,33.1738,33.1738,1600.0
2005-06-07 12:20:00,35.32,35.32,35.31,35.31,600.0,33.1738,33.1738,33.1644,33.1644,600.0
2005-06-07 12:30:00,35.3,35.31,35.3,35.31,1600.0,33.155,33.1644,33.155,33.1644,1600.0
2005-06-07 12:40:00,35.29,35.29,35.24,35.25,2200.0,33.1456,33.1456,33.0987,33.1081,2200.0
2005-06-07 12:50:00,35.24,35.24,35.24,35.24,800.0,33.0987,33.0987,33.0987,33.0987,800.0
2005-06-07 13:00:00,35.24,35.26,35.19,35.2,11800.0,33.0987,33.1174,33.0517,33.0611,11800.0
2005-06-07 13:10:00,35.2,35.2,35.19,35.2,8400.0,33.0611,33.0611,33.0517,33.0611,8400.0
2005-06-07 13:20:00,35.2,35.2,35.19,35.19,1800.0,33.0611,33.0611,33.0517,33.0517,1800.0
2005-06-07 13:30:00,35.2,35.2,35.17,35.17,6400.0,33.0611,33.0611,33.0329,33.0329,6400.0
2005-06-07 13:40:00,35.18,35.18,35.1,35.17,12000.0,33.0423,33.0423,32.9672,33.0329,12000.0
2005-06-07 13:50:00,35.17,35.2,35.17,35.2,1400.0,33.0329,33.0611,33.0329,33.0611,1400.0
2005-06-07 14:00:00,35.19,35.23,35.18,35.19,8600.0,33.0517,33.0893,33.0423,33.0517,8600.0
2005-06-07 14:10:00,35.18,35.18,35.13,35.16,4200.0,33.0423,33.0423,32.9953,33.0235,4200.0
2005-06-07 14:20:00,35.17,35.18,35.02,35.06,12600.0,33.0329,33.0423,32.892,32.9296,12600.0
2005-06-07 14:30:00,35.05,35.15,35.05,35.15,6000.0,32.9202,33.0141,32.9202,33.0141,6000.0
2005-06-07 14:40:00,35.17,35.18,35.15,35.15,4600.0,33.0329,33.0423,33.0141,33.0141,4600.0
2005-06-07 14:50:00,35.15,35.15,35.1,35.13,8200.0,33.0141,33.0141,32.9672,32.9953,8200.0
2005-06-07 15:00:00,35.15,35.15,35.1,35.1,2000.0,33.0141,33.0141,32.9672,32.9672,2000.0
2005-06-07 15:10:00,35.07,35.07,35.01,35.05,6600.0,32.939,32.939,32.8826,32.9202,6600.0
2005-06-07 15:20:00,35.05,35.1,35.02,35.09,3600.0,32.9202,32.9672,32.892,32.9578,3600.0
2005-06-07 15:30:00,35.06,35.07,34.96,34.96,16400.0,32.9296,32.939,32.8357,32.8357,16400.0
2005-06-07 15:40:00,34.96,34.98,34.93,34.97,17400.0,32.8357,32.8545,32.8075,32.8451,17400.0
2005-06-07 15:50:00,34.96,34.98,34.95,34.95,13400.0,32.8357,32.8545,32.8263,32.8263,13400.0
2005-06-08 09:30:00,35.03,35.13,35.03,35.13,6400.0,32.9014,32.9953,32.9014,32.9953,6400.0
2005-06-08 09:40:00,35.1,35.1,34.9,34.9,10200.0,32.9672,32.9672,32.7793,32.7793,10200.0
2005-06-08 09:50:00,34.9,34.9,34.8,34.83,13800.0,32.7793,32.7793,32.6854,32.7136,13800.0
2005-06-08 10:00:00,34.84,34.87,34.82,34.85,12000.0,32.723,32.7511,32.7042,32.7324,12000.0
2005-06-08 10:10:00,34.83,34.87,34.81,34.84,8200.0,32.7136,32.7511,32.6948,32.723,8200.0
2005-06-08 10:20:00,34.85,34.91,34.85,34.91,10000.0,32.7324,32.7887,32.7324,32.7887,10000.0
2005-06-08 10:30:00,34.93,34.93,34.67,34.73,25800.0,32.8075,32.8075,32.5633,32.6197,25800.0
2005-06-08 10:40:00,34.75,34.77,34.72,34.77,8800.0,32.6384,32.6572,32.6103,32.6572,8800.0
2005-06-08 10:50:00,34.77,34.79,34.74,34.79,5000.0,32.6572,32.676,32.629,32.676,5000.0
2005-06-08 11:00:00,34.77,34.84,34.77,34.8,10200.0,32.6572,32.723,32.6572,32.6854,10200.0
2005-06-08 11:10:00,34.8,34.86,34.8,34.85,7800.0,32.6854,32.7418,32.6854,32.7324,7800.0
2005-06-08 11:20:00,34.86,34.86,34.79,34.79,3400.0,32.7418,32.7418,32.676,32.676,3400.0
2005-06-08 11:30:00,34.79,34.85,34.79,34.84,9000.0,32.676,32.7324,32.676,32.723,9000.0
2005-06-08 11:40:00,34.83,34.83,34.81,34.81,3800.0,32.7136,32.7136,32.6948,32.6948,3800.0
2005-06-08 11:50:00,34.77,34.8,34.77,34.8,2200.0,32.6572,32.6854,32.6572,32.6854,2200.0
2005-06-08 12:00:00,34.8,34.81,34.76,34.76,9400.0,32.6854,32.6948,32.6478,32.6478,9400.0
2005-06-08 12:10:00,34.77,34.81,34.75,34.79,9200.0,32.6572,32.6948,32.6384,32.676,9200.0
2005-06-08 12:20:00,34.76,34.79,34.76,34.78,3400.0,32.6478,32.676,32.6478,32.6666,3400.0
2005-06-08 12:30:00,34.79,34.82,34.78,34.82,5400.0,32.676,32.7042,32.6666,32.7042,5400.0
2005-06-08 12:40:00,34.82,34.85,34.81,34.81,8600.0,32.7042,32.7324,32.6948,32.6948,8600.0
2005-06-08 12:50:00,34.82,34.83,34.78,34.78,6800.0,32.7042,32.7136,32.6666,32.6666,6800.0
2005-06-08 13:00:00,34.79,34.83,34.78,34.83,3600.0,32.676,32.7136,32.6666,32.7136,3600.0
2005-06-08 13:10:00,34.82,34.84,34.82,34.84,6600.0,32.7042,32.723,32.7042,32.723,6600.0
2005-06-08 13:20:00,34.84,34.88,34.84,34.88,5000.0,32.723,32.7605,32.723,32.7605,5000.0
2005-06-08 13:30:00,34.87,34.88,34.87,34.88,4400.0,32.7511,32.7605,32.7511,32.7605,4400.0
2005-06-08 13:40:00,34.88,34.89,34.88,34.88,7600.0,32.7605,32.7699,32.7605,32.7605,7600.0
2005-06-08 13:50:00,34.88,34.89,34.87,34.88,2000.0,32.7605,32.7699,32.7511,32.7605,2000.0
2005-06-08 14:00:00,34.88,34.88,34.87,34.88,4600.0,32.7605,32.7605,32.7511,32.7605,4600.0
2005-06-08 14:10:00,34.88,34.88,34.78,34.81,11400.0,32.7605,32.7605,32.6666,32.6948,11400.0
2005-06-08 14:20:00,34.81,34.81,34.75,34.81,9200.0,32.6948,32.6948,32.6384,32.6948,9200.0
2005-06-08 14:30:00,34.81,34.81,34.76,34.79,8800.0,32.6948,32.6948,32.6478,32.676,8800.0
2005-06-08 14:40:00,34.79,34.8,34.77,34.77,9000.0,32.676,32.6854,32.6572,32.6572,9000.0
2005-06-08 14:50:00,34.76,34.76,34.7,34.75,7600.0,32.6478,32.6478,32.5915,32.6384,7600.0
2005-06-08 15:00:00,34.74,34.79,34.74,34.77,8200.0,32.629,32.676,32.629,32.6572,8200.0
2005-06-08 15:10:00,34.77,34.81,34.77,34.8,6200.0,32.6572,32.6948,32.6572,32.6854,6200.0
2005-06-08 15:20:00,34.77,34.79,34.73,34.77,5800.0,32.6572,32.676,32.6197,32.6572,5800.0
2005-06-08 15:30:00,34.78,34.79,34.75,34.78,9000.0,32.6666,32.676,32.6384,32.6666,9000.0
2005-06-08 15:40:00,34.78,34.9,34.78,34.89,12200.0,32.6666,32.7793,32.6666,32.7699,12200.0
2005-06-08 15:50:00,34.89,34.95,34.89,34.94,15000.0,32.7699,32.8263,32.7699,32.8169,15000.0
2005-06-09 09:30:00,34.95,34.95,34.94,34.95,1800.0,32.8263,32.8263,32.8169,32.8263,1800.0
2005-06-09 09:40:00,34.95,34.95,34.9,34.95,4200.0,32.8263,32.8263,32.7793,32.8263,4200.0
2005-06-09 09:50:00,34.95,34.98,34.92,34.92,5400.0,32.8263,32.8545,32.7981,32.7981,5400.0
2005-06-09 10:00:00,34.92,34.96,34.88,34.95,10400.0,32.7981,32.8357,32.7605,32.8263,10400.0
2005-06-09 10:10:00,34.98,34.99,34.96,34.97,4600.0,32.8545,32.8639,32.8357,32.8451,4600.0
2005-06-09 10:20:00,34.97,34.98,34.96,34.97,5200.0,32.8451,32.8545,32.8357,32.8451,5200.0
2005-06-09 10:30:00,34.97,34.97,34.97,34.97,2600.0,32.8451,32.8451,32.8451,32.8451,2600.0
2005-06-09 10:40:00,34.97,34.99,34.97,34.99,7400.0,32.8451,32.8639,32.8451,32.8639,7400.0
2005-06-09 10:50:00,34.99,35.01,34.97,34.99,35000.0,32.8639,32.8826,32.8451,32.8639,35000.0
2005-06-09 11:00:00,34.99,35.0,34.99,34.99,28400.0,32.8639,32.8732,32.8639,32.8639,28400.0
2005-06-09 11:10:00,34.99,35.0,34.9,34.9,7200.0,32.8639,32.8732,32.7793,32.7793,7200.0
2005-06-09 11:20:00,34.88,34.88,34.88,34.88,800.0,32.7605,32.7605,32.7605,32.7605,800.0
2005-06-09 11:30:00,34.88,34.9,34.88,34.9,3000.0,32.7605,32.7793,32.7605,32.7793,3000.0
2005-06-09 11:40:00,34.94,34.94,34.91,34.94,3000.0,32.8169,32.8169,32.7887,32.8169,3000.0
2005-06-09 11:50:00,34.96,34.99,34.96,34.98,4400.0,32.8357,32.8639,32.8357,32.8545,4400.0
2005-06-09 12:00:00,34.99,35.02,34.99,35.0,3000.0,32.8639,32.892,32.8639,32.8732,3000.0
2005-06-09 12:10:00,34.98,34.98,34.94,34.97,2200.0,32.8545,32.8545,32.8169,32.8451,2200.0
2005-06-09 12:20:00,34.98,35.02,34.98,34.98,6400.0,32.8545,32.892,32.8545,32.8545,6400.0
2005-06-09 12:30:00,34.98,35.0,34.98,35.0,9600.0,32.8545,32.8732,32.8545,32.8732,9600.0
2005-06-09 12:40:00,35.02,35.02,35.01,35.01,2600.0,32.892,32.892,32.8826,32.8826,2600.0
2005-06-09 12:50:00,35.01,35.01,35.0,35.01,1400.0,32.8826,32.8826,32.8732,32.8826,1400.0
2005-06-09 13:00:00,35.01,35.01,34.99,35.01,3600.0,32.8826,32.8826,32.8639,32.8826,3600.0
2005-06-09 13:10:00,35.01,35.02,35.0,35.0,2800.0,32.8826,32.892,32.8732,32.8732,2800.0
2005-06-09 13:20:00,35.0,35.0,34.93,34.93,3800.0,32.8732,32.8732,32.8075,32.8075,3800.0
2005-06-09 13:30:00,34.93,34.95,34.91,34.95,2600.0,32.8075,32.8263,32.7887,32.8263,2600.0
2005-06-09 13:40:00,34.99,34.99,34.99,34.99,400.0,32.8639,32.8639,32.8639,32.8639,400.0
2005-06-09 13:50:00,34.99,34.99,34.97,34.97,2000.0,32.8639,32.8639,32.8451,32.8451,2000.0
2005-06-09 14:00:00,34.98,34.98,34.97,34.98,1000.0,32.8545,32.8545,32.8451,32.8545,1000.0
2005-06-09 14:10:00,34.97,34.98,34.97,34.97,1400.0,32.8451,32.8545,32.8451,32.8451,1400.0
2005-06-09 14:20:00,34.98,34.98,34.97,34.98,2400.0,32.8545,32.8545,32.8451,32.8545,2400.0
2005-06-09 14:30:00,34.99,35.02,34.99,35.02,10000.0,32.8639,32.892,32.8639,32.892,10000.0
2005-06-09 14:40:00,35.02,35.05,34.99,35.0,5400.0,32.892,32.9202,32.8639,32.8732,5400.0
2005-06-09 14:50:00,35.0,35.0,34.99,35.0,2000.0,32.8732,32.8732,32.8639,32.8732,2000.0
2005-06-09 15:00:00,35.0,35.1,35.0,35.1,6400.0,32.8732,32.9672,32.8732,32.9672,6400.0
2005-06-09 15:10:00,35.12,35.15,35.1,35.15,8800.0,32.986,33.0141,32.9672,33.0141,8800.0
2005-06-09 15:20:00,35.15,35.22,35.13,35.19,11200.0,33.0141,33.0799,32.9953,33.0517,11200.0
2005-06-09 15:30:00,35.18,35.22,35.17,35.21,9200.0,33.0423,33.0799,33.0329,33.0705,9200.0
2005-06-09 15:40:00,35.21,35.21,35.2,35.21,8400.0,33.0705,33.0705,33.0611,33.0705,8400.0
2005-06-09 15:50:00,35.21,35.31,35.21,35.31,15400.0,33.0705,33.1644,33.0705,33.1644,15400.0
2005-06-10 09:30:00,35.21,35.24,35.18,35.23,3800.0,33.0705,33.0987,33.0423,33.0893,3800.0
2005-06-10 09:40:00,35.23,35.23,35.15,35.15,4000.0,33.0893,33.0893,33.0141,33.0141,4000.0
2005-06-10 09:50:00,35.1,35.1,35.0,35.0,2000.0,32.9672,32.9672,32.8732,32.8732,2000.0
2005-06-10 10:00:00,35.01,35.01,34.91,34.91,2600.0,32.8826,32.8826,32.7887,32.7887,2600.0
2005-06-10 10:10:00,34.91,34.93,34.91,34.91,2400.0,32.7887,32.8075,32.7887,32.7887,2400.0
2005-06-10 10:20:00,34.92,34.95,34.91,34.95,3800.0,32.7981,32.8263,32.7887,32.8263,3800.0
2005-06-10 10:30:00,34.97,35.02,34.97,35.02,2600.0,32.8451,32.892,32.8451,32.892,2600.0
2005-06-10 10:40:00,35.02,35.04,35.02,35.02,4600.0,32.892,32.9108,32.892,32.892,4600.0
2005-06-10 10:50:00,35.03,35.05,35.01,35.05,2400.0,32.9014,32.9202,32.8826,32.9202,2400.0
2005-06-10 11:00:00,35.05,35.1,35.05,35.1,6400.0,32.9202,32.9672,32.9202,32.9672,6400.0
2005-06-10 11:10:00,35.09,35.1,35.09,35.1,600.0,32.9578,32.9672,32.9578,32.9672,600.0
2005-06-10 11:20:00,35.1,35.1,35.1,35.1,800.0,32.9672,32.9672,32.9672,32.9672,800.0
2005-06-10 11:30:00,35.12,35.16,35.12,35.13,1000.0,32.986,33.0235,32.986,32.9953,1000.0
2005-06-10 11:40:00,35.17,35.19,35.17,35.19,3800.0,33.0329,33.0517,33.0329,33.0517,3800.0
2005-06-10 11:50:00,35.18,35.18,35.15,35.17,2000.0,33.0423,33.0423,33.0141,33.0329,2000.0
2005-06-10 12:00:00,35.17,35.17,35.15,35.16,3000.0,33.0329,33.0329,33.0141,33.0235,3000.0
2005-06-10 12:10:00,35.16,35.16,35.13,35.13,3200.0,33.0235,33.0235,32.9953,32.9953,3200.0
2005-06-10 12:20:00,35.12,35.12,35.09,35.11,3800.0,32.986,32.986,32.9578,32.9766,3800.0
2005-06-10 12:30:00,35.13,35.13,35.13,35.13,1200.0,32.9953,32.9953,32.9953,32.9953,1200.0
2005-06-10 12:40:00,35.13,35.13,35.13,35.13,0.0,32.9953,32.9953,32.9953,32.9953,0.0
2005-06-10 12:50:00,35.1,35.1,35.1,35.1,2200.0,32.9672,32.9672,32.9672,32.9672,2200.0
2005-06-10 13:00:00,35.1,35.1,35.1,35.1,1000.0,32.9672,32.9672,32.9672,32.9672,1000.0
2005-06-10 13:10:00,35.1,35.13,35.1,35.13,3400.0,32.9672,32.9953,32.9672,32.9953,3400.0
2005-06-10 13:20:00,35.14,35.14,35.11,35.13,5400.0,33.0047,33.0047,32.9766,32.9953,5400.0
2005-06-10 13:30:00,35.13,35.14,35.1,35.14,1400.0,32.9953,33.0047,32.9672,33.0047,1400.0
2005-06-10 13:40:00,35.15,35.19,35.15,35.19,2000.0,33.0141,33.0517,33.0141,33.0517,2000.0
2005-06-10 13:50:00,35.15,35.16,35.15,35.16,1000.0,33.0141,33.0235,33.0141,33.0235,1000.0
2005-06-10 14:00:00,35.16,35.16,35.13,35.13,800.0,33.0235,33.0235,32.9953,32.9953,800.0
2005-06-10 14:10:00,35.15,35.19,35.15,35.19,4800.0,33.0141,33.0517,33.0141,33.0517,4800.0
2005-06-10 14:20:00,35.2,35.31,35.2,35.31,12400.0,33.0611,33.1644,33.0611,33.1644,12400.0
2005-06-10 14:30:00,35.33,35.38,35.33,35.35,27600.0,33.1832,33.2302,33.1832,33.202,27600.0
2005-06-10 14:40:00,35.35,35.37,35.33,35.33,13800.0,33.202,33.2208,33.1832,33.1832,13800.0
2005-06-10 14:50:00,35.33,35.35,35.3,35.33,47200.0,33.1832,33.202,33.155,33.1832,47200.0
2005-06-10 15:00:00,35.33,35.38,35.33,35.33,13800.0,33.1832,33.2302,33.1832,33.1832,13800.0
2005-06-10 15:10:00,35.33,35.38,35.33,35.35,12400.0,33.1832,33.2302,33.1832,33.202,12400.0
2005-06-10 15:20:00,35.34,35.34,35.2,35.2,33200.0,33.1926,33.1926,33.0611,33.0611,33200.0
2005-06-10 15:30:00,35.22,35.28,35.21,35.28,13400.0,33.0799,33.1362,33.0705,33.1362,13400.0
2005-06-10 15:40:00,35.3,35.35,35.27,35.27,7600.0,33.155,33.202,33.1268,33.1268,7600.0
2005-06-10 15:50:00,35.27,35.27,35.21,35.24,12600.0,33.1268,33.1268,33.0705,33.0987,12600.0
2005-06-13 09:30:00,35.23,35.25,35.18,35.18,1200.0,33.0893,33.1081,33.0423,33.0423,1200.0
2005-06-13 09:40:00,35.18,35.25,35.18,35.25,2800.0,33.0423,33.1081,33.0423,33.1081,2800.0
2005-06-13 09:50:00,35.25,35.25,35.22,35.22,2400.0,33.1081,33.1081,33.0799,33.0799,2400.0
2005-06-13 10:00:00,35.22,35.22,35.22,35.22,800.0,33.0799,33.0799,33.0799,33.0799,800.0
2005-06-13 10:10:00,35.21,35.21,35.2,35.2,600.0,33.0705,33.0705,33.0611,33.0611,600.0
2005-06-13 10:20:00,35.21,35.21,35.2,35.21,2400.0,33.0705,33.0705,33.0611,33.0705,2400.0
2005-06-13 10:30:00,35.21,35.23,35.21,35.23,7200.0,33.0705,33.0893,33.0705,33.0893,7200.0
2005-06-13 10:40:00,35.23,35.23,35.21,35.22,12000.0,33.0893,33.0893,33.0705,33.0799,12000.0
2005-06-13 10:50:00,35.22,35.22,35.19,35.2,1600.0,33.0799,33.0799,33.0517,33.0611,1600.0
2005-06-13 11:00:00,35.19,35.2,35.19,35.2,13600.0,33.0517,33.0611,33.0517,33.0611,13600.0
2005-06-13 11:10:00,35.18,35.2,35.18,35.19,5000.0,33.0423,33.0611,33.0423,33.0517,5000.0
2005-06-13 11:20:00,35.16,35.18,35.16,35.18,11600.0,33.0235,33.0423,33.0235,33.0423,11600.0
2005-06-13 11:30:00,35.15,35.16,35.15,35.15,600.0,33.0141,33.0235,33.0141,33.0141,600.0
2005-06-13 11:40:00,35.15,35.15,35.13,35.15,2400.0,33.0141,33.0141,32.9953,33.0141,2400.0
2005-06-13 11:50:00,35.15,35.15,35.13,35.15,4200.0,33.0141,33.0141,32.9953,33.0141,4200.0
2005-06-13 12:00:00,35.15,35.15,35.1,35.12,5800.0,33.0141,33.0141,32.9672,32.986,5800.0
2005-06-13 12:10:00,35.12,35.12,35.1,35.12,1600.0,32.986,32.986,32.9672,32.986,1600.0
2005-06-13 12:20:00,35.12,35.13,35.12,35.12,2200.0,32.986,32.9953,32.986,32.986,2200.0
2005-06-13 12:30:00,35.13,35.13,35.1,35.1,1800.0,32.9953,32.9953,32.9672,32.9672,1800.0
2005-06-13 12:40:00,35.1,35.12,35.1,35.12,1600.0,32.9672,32.986,32.9672,32.986,1600.0
2005-06-13 12:50:00,35.1,35.1,35.1,35.1,2000.0,32.9672,32.9672,32.9672,32.9672,2000.0
2005-06-13 13:00:00,35.1,35.12,35.1,35.11,9200.0,32.9672,32.986,32.9672,32.9766,9200.0
2005-06-13 13:10:00,35.12,35.12,35.1,35.1,4800.0,32.986,32.986,32.9672,32.9672,4800.0
2005-06-13 13:20:00,35.11,35.11,35.1,35.1,5600.0,32.9766,32.9766,32.9672,32.9672,5600.0
2005-06-13 13:30:00,35.1,35.1,35.02,35.04,7200.0,32.9672,32.9672,32.892,32.9108,7200.0
2005-06-13 13:40:00,35.01,35.01,34.95,34.98,19200.0,32.8826,32.8826,32.8263,32.8545,19200.0
2005-06-13 13:50:00,34.98,35.0,34.95,34.95,2200.0,32.8545,32.8732,32.8263,32.8263,2200.0
2005-06-13 14:00:00,34.95,34.99,34.95,34.99,4200.0,32.8263,32.8639,32.8263,32.8639,4200.0
2005-06-13 14:10:00,34.99,34.99,34.96,34.96,4000.0,32.8639,32.8639,32.8357,32.8357,4000.0
2005-06-13 14:20:00,34.94,34.98,34.94,34.97,1400.0,32.8169,32.8545,32.8169,32.8451,1400.0
2005-06-13 14:30:00,34.94,34.97,34.93,34.94,4600.0,32.8169,32.8451,32.8075,32.8169,4600.0
2005-06-13 14:40:00,34.94,34.94,34.91,34.91,6000.0,32.8169,32.8169,32.7887,32.7887,6000.0
2005-06-13 14:50:00,34.91,34.95,34.9,34.95,6800.0,32.7887,32.8263,32.7793,32.8263,6800.0
2005-06-13 15:00:00,34.96,34.96,34.94,34.96,7800.0,32.8357,32.8357,32.8169,32.8357,7800.0
2005-06-13 15:10:00,34.96,34.97,34.91,34.91,7600.0,32.8357,32.8451,32.7887,32.7887,7600.0
2005-06-13 15:20:00,34.92,34.95,34.92,34.95,6400.0,32.7981,32.8263,32.7981,32.8263,6400.0
2005-06-13 15:30:00,34.95,34.95,34.88,34.88,42600.0,32.8263,32.8263,32.7605,32.7605,42600.0
2005-06-13 15:40:00,34.88,34.88,34.87,34.88,16200.0,32.7605,32.7605,32.7511,32.7605,16200.0
2005-06-13 15:50:00,34.88,34.88,34.87,34.88,28000.0,32.7605,32.7605,32.7511,32.7605,28000.0
2005-06-14 09:30:00,34.9,34.93,34.88,34.9,4200.0,32.7793,32.8075,32.7605,32.7793,4200.0
2005-06-14 09:40:00,34.9,34.9,34.77,34.77,7000.0,32.7793,32.7793,32.6572,32.6572,7000.0
2005-06-14 09:50:00,34.75,34.76,34.74,34.75,16000.0,32.6384,32.6478,32.629,32.6384,16000.0
2005-06-14 10:00:00,34.75,34.75,34.73,34.74,10800.0,32.6384,32.6384,32.6197,32.629,10800.0
2005-06-14 10:10:00,34.75,34.75,34.61,34.63,53800.0,32.6384,32.6384,32.5069,32.5257,53800.0
2005-06-14 10:20:00,34.63,34.68,34.6,34.68,6000.0,32.5257,32.5727,32.4975,32.5727,6000.0
2005-06-14 10:30:00,34.68,34.8,34.67,34.8,12400.0,32.5727,32.6854,32.5633,32.6854,12400.0
2005-06-14 10:40:00,34.8,34.88,34.8,34.81,14600.0,32.6854,32.7605,32.6854,32.6948,14600.0
2005-06-14 10:50:00,34.85,34.87,34.84,34.84,5200.0,32.7324,32.7511,32.723,32.723,5200.0
2005-06-14 11:00:00,34.83,34.83,34.71,34.71,13600.0,32.7136,32.7136,32.6009,32.6009,13600.0
2005-06-14 11:10:00,34.72,34.72,34.6,34.68,26200.0,32.6103,32.6103,32.4975,32.5727,26200.0
2005-06-14 11:20:00,34.7,34.72,34.7,34.71,6000.0,32.5915,32.6103,32.5915,32.6009,6000.0
2005-06-14 11:30:00,34.71,34.71,34.68,34.69,8600.0,32.6009,32.6009,32.5727,32.5821,8600.0
2005-06-14 11:40:00,34.69,34.7,34.69,34.69,5000.0,32.5821,32.5915,32.5821,32.5821,5000.0
2005-06-14 11:50:00,34.7,34.7,34.68,34.68,3800.0,32.5915,32.5915,32.5727,32.5727,3800.0
2005-06-14 12:00:00,34.68,34.68,34.68,34.68,3400.0,32.5727,32.5727,32.5727,32.5727,3400.0
2005-06-14 12:10:00,34.69,34.7,34.67,34.68,18600.0,32.5821,32.5915,32.5633,32.5727,18600.0
2005-06-14 12:20:00,34.68,34.77,34.68,34.77,14400.0,32.5727,32.6572,32.5727,32.6572,14400.0
2005-06-14 12:30:00,34.77,34.77,34.73,34.73,4600.0,32.6572,32.6572,32.6197,32.6197,4600.0
2005-06-14 12:40:00,34.73,34.77,34.73,34.77,3200.0,32.6197,32.6572,32.6197,32.6572,3200.0
2005-06-14 12:50:00,34.77,34.88,34.77,34.87,11200.0,32.6572,32.7605,32.6572,32.7511,11200.0
2005-06-14 13:00:00,34.88,34.88,34.81,34.83,4800.0,32.7605,32.7605,32.6948,32.7136,4800.0
2005-06-14 13:10:00,34.85,34.89,34.83,34.89,2400.0,32.7324,32.7699,32.7136,32.7699,2400.0
2005-06-14 13:20:00,34.89,34.89,34.88,34.88,600.0,32.7699,32.7699,32.7605,32.7605,600.0
2005-06-14 13:30:00,34.89,34.9,34.89,34.9,2000.0,32.7699,32.7793,32.7699,32.7793,2000.0
2005-06-14 13:40:00,34.9,34.92,34.9,34.9,7600.0,32.7793,32.7981,32.7793,32.7793,7600.0
2005-06-14 13:50:00,34.9,34.9,34.89,34.9,2400.0,32.7793,32.7793,32.7699,32.7793,2400.0
2005-06-14 14:00:00,34.9,34.93,34.82,34.82,13800.0,32.7793,32.8075,32.7042,32.7042,13800.0
2005-06-14 14:10:00,34.83,34.84,34.8,34.8,4200.0,32.7136,32.723,32.6854,32.6854,4200.0
2005-06-14 14:20:00,34.82,34.83,34.8,34.8,2000.0,32.7042,32.7136,32.6854,32.6854,2000.0
2005-06-14 14:30:00,34.82,34.83,34.81,34.81,5200.0,32.7042,32.7136,32.6948,32.6948,5200.0
2005-06-14 14:40:00,34.82,34.82,34.77,34.78,7800.0,32.7042,32.7042,32.6572,32.6666,7800.0
2005-06-14 14:50:00,34.79,34.79,34.79,34.79,1200.0,32.676,32.676,32.676,32.676,1200.0
2005-06-14 15:00:00,34.79,34.79,34.79,34.79,6400.0,32.676,32.676,32.676,32.676,6400.0
2005-06-14 15:10:00,34.75,34.75,34.7,34.7,28400.0,32.6384,32.6384,32.5915,32.5915,28400.0
2005-06-14 15:20:00,34.71,34.71,34.7,34.7,39800.0,32.6009,32.6009,32.5915,32.5915,39800.0
2005-06-14 15:30:00,34.7,34.72,34.68,34.72,49800.0,32.5915,32.6103,32.5727,32.6103,49800.0
2005-06-14 15:40:00,34.72,34.73,34.72,34.73,7000.0,32.6103,32.6197,32.6103,32.6197,7000.0
2005-06-14 15:50:00,34.73,34.73,34.67,34.7,19400.0,32.6197,32.6197,32.5633,32.5915,19400.0
2005-06-15 09:30:00,34.77,34.85,34.77,34.84,4600.0,32.6572,32.7324,32.6572,32.723,4600.0
2005-06-15 09:40:00,34.85,35.1,34.85,35.05,10400.0,32.7324,32.9672,32.7324,32.9202,10400.0
2005-06-15 09:50:00,35.02,35.02,34.98,34.99,3600.0,32.892,32.892,32.8545,32.8639,3600.0
2005-06-15 10:00:00,34.99,34.99,34.94,34.95,5800.0,32.8639,32.8639,32.8169,32.8263,5800.0
2005-06-15 10:10:00,34.95,34.95,34.94,34.94,5400.0,32.8263,32.8263,32.8169,32.8169,5400.0
2005-06-15 10:20:00,34.9,34.91,34.83,34.83,3400.0,32.7793,32.7887,32.7136,32.7136,3400.0
2005-06-15 10:30:00,34.8,34.8,34.75,34.77,2600.0,32.6854,32.6854,32.6384,32.6572,2600.0
2005-06-15 10:40:00,34.76,34.76,34.7,34.71,7200.0,32.6478,32.6478,32.5915,32.6009,7200.0
2005-06-15 10:50:00,34.7,34.7,34.67,34.67,9400.0,32.5915,32.5915,32.5633,32.5633,9400.0
2005-06-15 11:00:00,34.66,34.69,34.66,34.69,9400.0,32.5539,32.5821,32.5539,32.5821,9400.0
2005-06-15 11:10:00,34.7,34.7,34.67,34.67,5200.0,32.5915,32.5915,32.5633,32.5633,5200.0
2005-06-15 11:20:00,34.68,34.68,34.67,34.67,3200.0,32.5727,32.5727,32.5633,32.5633,3200.0
2005-06-15 11:30:00,34.67,34.67,34.66,34.67,3800.0,32.5633,32.5633,32.5539,32.5633,3800.0
2005-06-15 11:40:00,34.67,34.67,34.65,34.65,3000.0,32.5633,32.5633,32.5445,32.5445,3000.0
2005-06-15 11:50:00,34.63,34.63,34.56,34.57,5400.0,32.5257,32.5257,32.46,32.4694,5400.0
2005-06-15 12:00:00,34.57,34.61,34.56,34.61,6600.0,32.4694,32.5069,32.46,32.5069,6600.0
2005-06-15 12:10:00,34.62,34.67,34.62,34.63,13600.0,32.5163,32.5633,32.5163,32.5257,13600.0
2005-06-15 12:20:00,34.63,34.63,34.62,34.63,10800.0,32.5257,32.5257,32.5163,32.5257,10800.0
2005-06-15 12:30:00,34.63,34.63,34.6,34.62,104400.0,32.5257,32.5257,32.4975,32.5163,104400.0
2005-06-15 12:40:00,34.62,34.64,34.62,34.64,9200.0,32.5163,32.5351,32.5163,32.5351,9200.0
2005-06-15 12:50:00,34.63,34.63,34.62,34.63,2400.0,32.5257,32.5257,32.5163,32.5257,2400.0
2005-06-15 13:00:00,34.63,34.65,34.63,34.63,6600.0,32.5257,32.5445,32.5257,32.5257,6600.0
2005-06-15 13:10:00,34.63,34.63,34.63,34.63,2600.0,32.5257,32.5257,32.5257,32.5257,2600.0
2005-06-15 13:20:00,34.63,34.63,34.45,34.45,11200.0,32.5257,32.5257,32.3567,32.3567,11200.0
2005-06-15 13:30:00,34.45,34.54,34.45,34.54,4200.0,32.3567,32.4412,32.3567,32.4412,4200.0
2005-06-15 13:40:00,34.54,34.57,34.54,34.57,3400.0,32.4412,32.4694,32.4412,32.4694,3400.0
2005-06-15 13:50:00,34.59,34.6,34.57,34.59,13000.0,32.4882,32.4975,32.4694,32.4882,13000.0
2005-06-15 14:00:00,34.6,34.67,34.6,34.66,9200.0,32.4975,32.5633,32.4975,32.5539,9200.0
2005-06-15 14:10:00,34.66,34.66,34.62,34.65,8600.0,32.5539,32.5539,32.5163,32.5445,8600.0
2005-06-15 14:20:00,34.65,34.67,34.64,34.65,4200.0,32.5445,32.5633,32.5351,32.5445,4200.0
2005-06-15 14:30:00,34.65,34.72,34.65,34.72,8000.0,32.5445,32.6103,32.5445,32.6103,8000.0
2005-06-15 14:40:00,34.72,34.73,34.71,34.72,11000.0,32.6103,32.6197,32.6009,32.6103,11000.0
2005-06-15 14:50:00,34.72,34.72,34.71,34.72,5400.0,32.6103,32.6103,32.6009,32.6103,5400.0
2005-06-15 15:00:00,34.72,34.73,34.72,34.72,7000.0,32.6103,32.6197,32.6103,32.6103,7000.0
2005-06-15 15:10:00,34.72,34.73,34.72,34.73,4200.0,32.6103,32.6197,32.6103,32.6197,4200.0
2005-06-15 15:20:00,34.73,34.73,34.68,34.7,11200.0,32.6197,32.6197,32.5727,32.5915,11200.0
2005-06-15 15:30:00,34.7,34.74,34.69,34.74,14000.0,32.5915,32.629,32.5821,32.629,14000.0
2005-06-15 15:40:00,34.74,34.75,34.74,34.74,9000.0,32.629,32.6384,32.629,32.629,9000.0
2005-06-15 15:50:00,34.74,34.74,34.62,34.63,49200.0,32.629,32.629,32.5163,32.5257,49200.0
2005-06-16 09:30:00,34.75,35.13,34.73,35.1,17000.0,32.6384,32.9953,32.6197,32.9672,17000.0
2005-06-16 09:40:00,35.1,35.1,35.01,35.01,5000.0,32.9672,32.9672,32.8826,32.8826,5000.0
2005-06-16 09:50:00,35.0,35.0,34.93,34.93,12400.0,32.8732,32.8732,32.8075,32.8075,12400.0
2005-06-16 10:00:00,34.92,34.95,34.92,34.95,12600.0,32.7981,32.8263,32.7981,32.8263,12600.0
2005-06-16 10:10:00,34.92,34.92,34.83,34.83,8600.0,32.7981,32.7981,32.7136,32.7136,8600.0
2005-06-16 10:20:00,34.81,34.88,34.81,34.88,7800.0,32.6948,32.7605,32.6948,32.7605,7800.0
2005-06-16 10:30:00,34.88,34.9,34.88,34.88,3800.0,32.7605,32.7793,32.7605,32.7605,3800.0
2005-06-16 10:40:00,34.88,34.95,34.88,34.95,5400.0,32.7605,32.8263,32.7605,32.8263,5400.0
2005-06-16 10:50:00,34.95,34.95,34.9,34.9,2800.0,32.8263,32.8263,32.7793,32.7793,2800.0
2005-06-16 11:00:00,34.9,34.91,34.84,34.84,7800.0,32.7793,32.7887,32.723,32.723,7800.0
2005-06-16 11:10:00,34.85,34.85,34.81,34.81,5000.0,32.7324,32.7324,32.6948,32.6948,5000.0
2005-06-16 11:20:00,34.83,34.84,34.83,34.84,2800.0,32.7136,32.723,32.7136,32.723,2800.0
2005-06-16 11:30:00,34.83,34.85,34.83,34.84,4600.0,32.7136,32.7324,32.7136,32.723,4600.0
2005-06-16 11:40:00,34.84,34.84,34.84,34.84,2800.0,32.723,32.723,32.723,32.723,2800.0
2005-06-16 11:50:00,34.84,34.84,34.82,34.83,1600.0,32.723,32.723,32.7042,32.7136,1600.0
2005-06-16 12:00:00,34.83,34.83,34.82,34.82,3600.0,32.7136,32.7136,32.7042,32.7042,3600.0
2005-06-16 12:10:00,34.82,34.83,34.8,34.8,12400.0,32.7042,32.7136,32.6854,32.6854,12400.0
2005-06-16 12:20:00,34.82,34.82,34.78,34.78,7600.0,32.7042,32.7042,32.6666,32.6666,7600.0
2005-06-16 12:30:00,34.8,34.8,34.8,34.8,6600.0,32.6854,32.6854,32.6854,32.6854,6600.0
2005-06-16 12:40:00,34.8,34.8,34.8,34.8,5800.0,32.6854,32.6854,32.6854,32.6854,5800.0
2005-06-16 12:50:00,34.8,34.8,34.8,34.8,4000.0,32.6854,32.6854,32.6854,32.6854,4000.0
2005-06-16 13:00:00,34.8,34.81,34.8,34.8,5000.0,32.6854,32.6948,32.6854,32.6854,5000.0
2005-06-16 13:10:00,34.8,34.81,34.8,34.81,5800.0,32.6854,32.6948,32.6854,32.6948,5800.0
2005-06-16 13:20:00,34.79,34.8,34.79,34.8,3000.0,32.676,32.6854,32.676,32.6854,3000.0
2005-06-16 13:30:00,34.8,34.81,34.8,34.8,20000.0,32.6854,32.6948,32.6854,32.6854,20000.0
2005-06-16 13:40:00,34.81,34.81,34.76,34.77,4400.0,32.6948,32.6948,32.6478,32.6572,4400.0
2005-06-16 13:50:00,34.76,34.8,34.75,34.8,4400.0,32.6478,32.6854,32.6384,32.6854,4400.0
2005-06-16 14:00:00,34.8,34.81,34.79,34.81,13200.0,32.6854,32.6948,32.676,32.6948,13200.0
2005-06-16 14:10:00,34.8,34.8,34.8,34.8,2400.0,32.6854,32.6854,32.6854,32.6854,2400.0
2005-06-16 14:20:00,34.79,34.8,34.77,34.8,6200.0,32.676,32.6854,32.6572,32.6854,6200.0
2005-06-16 14:30:00,34.8,34.8,34.78,34.79,33800.0,32.6854,32.6854,32.6666,32.676,33800.0
2005-06-16 14:40:00,34.78,34.79,34.77,34.77,5400.0,32.6666,32.676,32.6572,32.6572,5400.0
2005-06-16 14:50:00,34.79,34.85,34.79,34.85,19200.0,32.676,32.7324,32.676,32.7324,19200.0
2005-06-16 15:00:00,34.85,34.85,34.76,34.79,13800.0,32.7324,32.7324,32.6478,32.676,13800.0
2005-06-16 15:10:00,34.79,34.81,34.75,34.8,18800.0,32.676,32.6948,32.6384,32.6854,18800.0
2005-06-16 15:20:00,34.8,34.85,34.8,34.85,8600.0,32.6854,32.7324,32.6854,32.7324,8600.0
2005-06-16 15:30:00,34.84,34.85,34.82,34.82,9800.0,32.723,32.7324,32.7042,32.7042,9800.0
2005-06-16 15:40:00,34.82,34.82,34.81,34.81,11600.0,32.7042,32.7042,32.6948,32.6948,11600.0
2005-06-16 15:50:00,34.8,34.81,34.77,34.78,43800.0,32.6854,32.6948,32.6572,32.6666,43800.0
2005-06-17 09:30:00,34.89,34.92,34.89,34.92,4400.0,32.7699,32.7981,32.7699,32.7981,4400.0
2005-06-17 09:40:00,34.91,34.91,34.83,34.85,5200.0,32.7887,32.7887,32.7136,32.7324,5200.0
2005-06-17 09:50:00,34.87,35.02,34.87,35.02,5800.0,32.7511,32.892,32.7511,32.892,5800.0
2005-06-17 10:00:00,35.04,35.12,34.95,34.98,17000.0,32.9108,32.986,32.8263,32.8545,17000.0
2005-06-17 10:10:00,34.96,34.96,34.94,34.95,4600.0,32.8357,32.8357,32.8169,32.8263,4600.0
2005-06-17 10:20:00,34.95,35.02,34.95,35.01,6000.0,32.8263,32.892,32.8263,32.8826,6000.0
2005-06-17 10:30:00,35.02,35.02,35.01,35.01,4800.0,32.892,32.892,32.8826,32.8826,4800.0
2005-06-17 10:40:00,35.01,35.01,34.98,34.99,4600.0,32.8826,32.8826,32.8545,32.8639,4600.0
2005-06-17 10:50:00,34.99,34.99,34.97,34.97,4200.0,32.8639,32.8639,32.8451,32.8451,4200.0
2005-06-17 11:00:00,34.96,34.97,34.9,34.91,5800.0,32.8357,32.8451,32.7793,32.7887,5800.0
2005-06-17 11:10:00,34.9,34.92,34.9,34.91,4400.0,32.7793,32.7981,32.7793,32.7887,4400.0
2005-06-17 11:20:00,34.92,34.93,34.88,34.88,9000.0,32.7981,32.8075,32.7605,32.7605,9000.0
2005-06-17 11:30:00,34.84,34.87,34.83,34.85,5600.0,32.723,32.7511,32.7136,32.7324,5600.0
2005-06-17 11:40:00,34.87,34.93,34.85,34.93,4800.0,32.7511,32.8075,32.7324,32.8075,4800.0
2005-06-17 11:50:00,34.93,34.97,34.9,34.97,5400.0,32.8075,32.8451,32.7793,32.8451,5400.0
2005-06-17 12:00:00,34.92,34.94,34.92,34.94,2600.0,32.7981,32.8169,32.7981,32.8169,2600.0
2005-06-17 12:10:00,34.94,34.97,34.94,34.97,2800.0,32.8169,32.8451,32.8169,32.8451,2800.0
2005-06-17 12:20:00,34.97,34.99,34.97,34.99,2600.0,32.8451,32.8639,32.8451,32.8639,2600.0
2005-06-17 12:30:00,34.99,34.99,34.97,34.98,3600.0,32.8639,32.8639,32.8451,32.8545,3600.0
2005-06-17 12:40:00,34.98,34.98,34.94,34.96,3000.0,32.8545,32.8545,32.8169,32.8357,3000.0
2005-06-17 12:50:00,34.96,34.99,34.96,34.99,1600.0,32.8357,32.8639,32.8357,32.8639,1600.0
2005-06-17 13:00:00,34.99,34.99,34.98,34.99,2800.0,32.8639,32.8639,32.8545,32.8639,2800.0
2005-06-17 13:10:00,34.99,34.99,34.99,34.99,4600.0,32.8639,32.8639,32.8639,32.8639,4600.0
2005-06-17 13:20:00,34.99,34.99,34.99,34.99,2600.0,32.8639,32.8639,32.8639,32.8639,2600.0
2005-06-17 13:30:00,34.99,34.99,34.98,34.98,2400.0,32.8639,32.8639,32.8545,32.8545,2400.0
2005-06-17 13:40:00,34.97,34.99,34.97,34.99,1000.0,32.8451,32.8639,32.8451,32.8639,1000.0
2005-06-17 13:50:00,34.99,34.99,34.99,34.99,3600.0,32.8639,32.8639,32.8639,32.8639,3600.0
2005-06-17 14:00:00,34.99,35.0,34.99,35.0,7200.0,32.8639,32.8732,32.8639,32.8732,7200.0
2005-06-17 14:10:00,35.0,35.0,34.98,34.98,1400.0,32.8732,32.8732,32.8545,32.8545,1400.0
2005-06-17 14:20:00,34.98,34.98,34.98,34.98,5200.0,32.8545,32.8545,32.8545,32.8545,5200.0
2005-06-17 14:30:00,34.98,34.98,34.97,34.98,8400.0,32.8545,32.8545,32.8451,32.8545,8400.0
2005-06-17 14:40:00,34.98,34.99,34.98,34.99,1800.0,32.8545,32.8639,32.8545,32.8639,1800.0
2005-06-17 14:50:00,34.99,34.99,34.99,34.99,2200.0,32.8639,32.8639,32.8639,32.8639,2200.0
2005-06-17 15:00:00,34.99,34.99,34.99,34.99,2400.0,32.8639,32.8639,32.8639,32.8639,2400.0
2005-06-17 15:10:00,34.99,35.0,34.99,35.0,3400.0,32.8639,32.8732,32.8639,32.8732,3400.0
2005-06-17 15:20:00,35.0,35.0,34.98,34.99,3800.0,32.8732,32.8732,32.8545,32.8639,3800.0
2005-06-17 15:30:00,34.99,35.0,34.99,34.99,9200.0,32.8639,32.8732,32.8639,32.8639,9200.0
2005-06-17 15:40:00,34.99,34.99,34.98,34.98,3800.0,32.8639,32.8639,32.8545,32.8545,3800.0
2005-06-17 15:50:00,34.98,34.99,34.98,34.99,11400.0,32.8545,32.8639,32.8545,32.8639,11400.0
2005-06-20 09:30:00,34.95,34.95,34.85,34.88,3200.0,32.8263,32.8263,32.7324,32.7605,3200.0
2005-06-20 09:40:00,34.88,34.95,34.88,34.95,5200.0,32.7605,32.8263,32.7605,32.8263,5200.0
2005-06-20 09:50:00,34.93,35.04,34.93,35.04,5400.0,32.8075,32.9108,32.8075,32.9108,5400.0
2005-06-20 10:00:00,35.03,35.04,34.99,34.99,2400.0,32.9014,32.9108,32.8639,32.8639,2400.0
2005-06-20 10:10:00,34.98,34.98,34.83,34.84,6400.0,32.8545,32.8545,32.7136,32.723,6400.0
2005-06-20 10:20:00,34.83,34.87,34.8,34.87,3800.0,32.7136,32.7511,32.6854,32.7511,3800.0
2005-06-20 10:30:00,34.88,34.95,34.88,34.93,5000.0,32.7605,32.8263,32.7605,32.8075,5000.0
2005-06-20 10:40:00,34.93,34.95,34.93,34.95,1400.0,32.8075,32.8263,32.8075,32.8263,1400.0
2005-06-20 10:50:00,34.95,34.95,34.88,34.88,3200.0,32.8263,32.8263,32.7605,32.7605,3200.0
2005-06-20 11:00:00,34.87,34.91,34.87,34.91,3200.0,32.7511,32.7887,32.7511,32.7887,3200.0
2005-06-20 11:10:00,34.92,34.92,34.91,34.91,2800.0,32.7981,32.7981,32.7887,32.7887,2800.0
2005-06-20 11:20:00,34.92,34.95,34.92,34.95,5800.0,32.7981,32.8263,32.7981,32.8263,5800.0
2005-06-20 11:30:00,34.93,34.96,34.93,34.95,2200.0,32.8075,32.8357,32.8075,32.8263,2200.0
2005-06-20 11:40:00,34.96,34.97,34.95,34.97,2800.0,32.8357,32.8451,32.8263,32.8451,2800.0
2005-06-20 11:50:00,34.99,35.05,34.99,35.05,3000.0,32.8639,32.9202,32.8639,32.9202,3000.0
2005-06-20 12:00:00,35.06,35.13,35.06,35.13,5800.0,32.9296,32.9953,32.9296,32.9953,5800.0
2005-06-20 12:10:00,35.13,35.18,35.1,35.15,7000.0,32.9953,33.0423,32.9672,33.0141,7000.0
2005-06-20 12:20:00,35.14,35.14,34.99,34.99,3400.0,33.0047,33.0047,32.8639,32.8639,3400.0
2005-06-20 12:30:00,35.0,35.01,35.0,35.0,1600.0,32.8732,32.8826,32.8732,32.8732,1600.0
2005-06-20 12:40:00,34.99,35.02,34.99,34.99,4000.0,32.8639,32.892,32.8639,32.8639,4000.0
2005-06-20 12:50:00,35.0,35.0,34.97,34.98,1000.0,32.8732,32.8732,32.8451,32.8545,1000.0
2005-06-20 13:00:00,34.97,34.98,34.96,34.96,1400.0,32.8451,32.8545,32.8357,32.8357,1400.0
2005-06-20 13:10:00,34.97,35.0,34.96,34.96,4000.0,32.8451,32.8732,32.8357,32.8357,4000.0
2005-06-20 13:20:00,34.96,34.96,34.95,34.95,800.0,32.8357,32.8357,32.8263,32.8263,800.0
2005-06-20 13:30:00,34.93,34.94,34.93,34.94,1400.0,32.8075,32.8169,32.8075,32.8169,1400.0
2005-06-20 13:40:00,34.94,34.99,34.94,34.99,6200.0,32.8169,32.8639,32.8169,32.8639,6200.0
2005-06-20 13:50:00,34.99,34.99,34.93,34.94,10800.0,32.8639,32.8639,32.8075,32.8169,10800.0
2005-06-20 14:00:00,34.94,34.97,34.9,34.94,11200.0,32.8169,32.8451,32.7793,32.8169,11200.0
2005-06-20 14:10:00,34.93,34.95,34.93,34.95,7800.0,32.8075,32.8263,32.8075,32.8263,7800.0
2005-06-20 14:20:00,34.96,35.0,34.96,34.97,10600.0,32.8357,32.8732,32.8357,32.8451,10600.0
2005-06-20 14:30:00,34.97,34.99,34.93,34.96,12800.0,32.8451,32.8639,32.8075,32.8357,12800.0
2005-06-20 14:40:00,34.96,34.97,34.88,34.9,8600.0,32.8357,32.8451,32.7605,32.7793,8600.0
2005-06-20 14:50:00,34.9,34.92,34.88,34.88,6800.0,32.7793,32.7981,32.7605,32.7605,6800.0
2005-06-20 15:00:00,34.88,34.94,34.87,34.94,6000.0,32.7605,32.8169,32.7511,32.8169,6000.0
2005-06-20 15:10:00,34.94,34.95,34.85,34.85,14000.0,32.8169,32.8263,32.7324,32.7324,14000.0
2005-06-20 15:20:00,34.85,34.86,34.77,34.77,21800.0,32.7324,32.7418,32.6572,32.6572,21800.0
2005-06-20 15:30:00,34.78,34.9,34.76,34.87,21200.0,32.6666,32.7793,32.6478,32.7511,21200.0
2005-06-20 15:40:00,34.87,34.87,34.81,34.85,8800.0,32.7511,32.7511,32.6948,32.7324,8800.0
2005-06-20 15:50:00,34.85,34.88,34.85,34.88,15200.0,32.7324,32.7605,32.7324,32.7605,15200.0
2005-06-21 09:30:00,34.92,34.92,34.88,34.89,3200.0,32.7981,32.7981,32.7605,32.7699,3200.0
2005-06-21 09:40:00,34.89,34.96,34.89,34.96,8000.0,32.7699,32.8357,32.7699,32.8357,8000.0
2005-06-21 09:50:00,34.96,34.96,34.8,34.8,10400.0,32.8357,32.8357,32.6854,32.6854,10400.0
2005-06-21 10:00:00,34.8,34.9,34.79,34.9,7600.0,32.6854,32.7793,32.676,32.7793,7600.0
2005-06-21 10:10:00,34.89,34.93,34.89,34.93,1000.0,32.7699,32.8075,32.7699,32.8075,1000.0
2005-06-21 10:20:00,34.9,34.96,34.9,34.96,6200.0,32.7793,32.8357,32.7793,32.8357,6200.0
2005-06-21 10:30:00,34.96,34.98,34.96,34.98,3000.0,32.8357,32.8545,32.8357,32.8545,3000.0
2005-06-21 10:40:00,34.98,34.98,34.88,34.98,7400.0,32.8545,32.8545,32.7605,32.8545,7400.0
2005-06-21 10:50:00,34.98,34.99,34.98,34.99,3800.0,32.8545,32.8639,32.8545,32.8639,3800.0
2005-06-21 11:00:00,34.99,34.99,34.96,34.97,10400.0,32.8639,32.8639,32.8357,32.8451,10400.0
2005-06-21 11:10:00,34.98,34.98,34.98,34.98,2000.0,32.8545,32.8545,32.8545,32.8545,2000.0
2005-06-21 11:20:00,34.98,34.99,34.97,34.99,3800.0,32.8545,32.8639,32.8451,32.8639,3800.0
2005-06-21 11:30:00,34.98,34.99,34.98,34.98,2400.0,32.8545,32.8639,32.8545,32.8545,2400.0
2005-06-21 11:40:00,34.97,34.98,34.97,34.98,1600.0,32.8451,32.8545,32.8451,32.8545,1600.0
2005-06-21 11:50:00,34.97,34.99,34.97,34.99,4200.0,32.8451,32.8639,32.8451,32.8639,4200.0
2005-06-21 12:00:00,34.98,34.99,34.98,34.99,3400.0,32.8545,32.8639,32.8545,32.8639,3400.0
2005-06-21 12:10:00,34.99,34.99,34.99,34.99,3400.0,32.8639,32.8639,32.8639,32.8639,3400.0
2005-06-21 12:20:00,34.99,34.99,34.99,34.99,0.0,32.8639,32.8639,32.8639,32.8639,0.0
2005-06-21 12:30:00,34.99,34.99,34.94,34.99,4000.0,32.8639,32.8639,32.8169,32.8639,4000.0
2005-06-21 12:40:00,34.99,34.99,34.99,34.99,2800.0,32.8639,32.8639,32.8639,32.8639,2800.0
2005-06-21 12:50:00,34.99,35.0,34.99,34.99,5200.0,32.8639,32.8732,32.8639,32.8639,5200.0
2005-06-21 13:00:00,34.99,35.0,34.99,35.0,6400.0,32.8639,32.8732,32.8639,32.8732,6400.0
2005-06-21 13:10:00,34.99,35.07,34.98,35.06,39600.0,32.8639,32.939,32.8545,32.9296,39600.0
2005-06-21 13:20:00,35.06,35.06,35.04,35.06,5600.0,32.9296,32.9296,32.9108,32.9296,5600.0
2005-06-21 13:30:00,35.05,35.05,35.02,35.02,3400.0,32.9202,32.9202,32.892,32.892,3400.0
2005-06-21 13:40:00,35.02,35.03,35.02,35.02,5000.0,32.892,32.9014,32.892,32.892,5000.0
2005-06-21 13:50:00,35.04,35.05,35.04,35.05,3200.0,32.9108,32.9202,32.9108,32.9202,3200.0
2005-06-21 14:00:00,35.05,35.05,35.04,35.04,3800.0,32.9202,32.9202,32.9108,32.9108,3800.0
2005-06-21 14:10:00,35.04,35.05,34.98,35.0,4200.0,32.9108,32.9202,32.8545,32.8732,4200.0
2005-06-21 14:20:00,34.99,35.01,34.99,34.99,4000.0,32.8639,32.8826,32.8639,32.8639,4000.0
2005-06-21 14:30:00,34.97,35.0,34.97,35.0,9200.0,32.8451,32.8732,32.8451,32.8732,9200.0
2005-06-21 14:40:00,35.0,35.0,34.99,34.99,4600.0,32.8732,32.8732,32.8639,32.8639,4600.0
2005-06-21 14:50:00,34.99,34.99,34.95,34.95,6600.0,32.8639,32.8639,32.8263,32.8263,6600.0
2005-06-21 15:00:00,34.93,34.93,34.84,34.84,5200.0,32.8075,32.8075,32.723,32.723,5200.0
2005-06-21 15:10:00,34.85,34.85,34.82,34.82,3600.0,32.7324,32.7324,32.7042,32.7042,3600.0
2005-06-21 15:20:00,34.82,34.87,34.82,34.85,4600.0,32.7042,32.7511,32.7042,32.7324,4600.0
2005-06-21 15:30:00,34.85,34.87,34.8,34.87,7000.0,32.7324,32.7511,32.6854,32.7511,7000.0
2005-06-21 15:40:00,34.86,34.88,34.85,34.85,6400.0,32.7418,32.7605,32.7324,32.7324,6400.0
2005-06-21 15:50:00,34.85,34.88,34.85,34.87,8000.0,32.7324,32.7605,32.7324,32.7511,8000.0
2005-06-22 09:30:00,34.87,34.9,34.87,34.88,15000.0,32.7511,32.7793,32.7511,32.7605,15000.0
2005-06-22 09:40:00,34.9,34.9,34.84,34.88,13400.0,32.7793,32.7793,32.723,32.7605,13400.0
2005-06-22 09:50:00,34.88,34.88,34.85,34.85,6800.0,32.7605,32.7605,32.7324,32.7324,6800.0
2005-06-22 10:00:00,34.88,34.9,34.85,34.85,5400.0,32.7605,32.7793,32.7324,32.7324,5400.0
2005-06-22 10:10:00,34.86,34.87,34.84,34.86,7200.0,32.7418,32.7511,32.723,32.7418,7200.0
2005-06-22 10:20:00,34.86,34.86,34.84,34.84,7600.0,32.7418,32.7418,32.723,32.723,7600.0
2005-06-22 10:30:00,34.84,34.87,34.84,34.87,16000.0,32.723,32.7511,32.723,32.7511,16000.0
2005-06-22 10:40:00,34.87,34.88,34.87,34.88,5400.0,32.7511,32.7605,32.7511,32.7605,5400.0
2005-06-22 10:50:00,34.88,34.88,34.88,34.88,1400.0,32.7605,32.7605,32.7605,32.7605,1400.0
2005-06-22 11:00:00,34.88,34.9,34.88,34.88,10000.0,32.7605,32.7793,32.7605,32.7605,10000.0
2005-06-22 11:10:00,34.88,34.88,34.88,34.88,800.0,32.7605,32.7605,32.7605,32.7605,800.0
2005-06-22 11:20:00,34.88,34.9,34.83,34.83,6800.0,32.7605,32.7793,32.7136,32.7136,6800.0
2005-06-22 11:30:00,34.83,34.86,34.82,34.86,4000.0,32.7136,32.7418,32.7042,32.7418,4000.0
2005-06-22 11:40:00,34.87,34.88,34.87,34.88,3000.0,32.7511,32.7605,32.7511,32.7605,3000.0
2005-06-22 11:50:00,34.89,34.9,34.88,34.88,4000.0,32.7699,32.7793,32.7605,32.7605,4000.0
2005-06-22 12:00:00,34.89,34.89,34.88,34.89,3600.0,32.7699,32.7699,32.7605,32.7699,3600.0
2005-06-22 12:10:00,34.9,34.91,34.9,34.91,8000.0,32.7793,32.7887,32.7793,32.7887,8000.0
2005-06-22 12:20:00,34.91,34.91,34.91,34.91,14400.0,32.7887,32.7887,32.7887,32.7887,14400.0
2005-06-22 12:30:00,34.91,34.91,34.85,34.85,8200.0,32.7887,32.7887,32.7324,32.7324,8200.0
2005-06-22 12:40:00,34.9,34.95,34.9,34.94,21600.0,32.7793,32.8263,32.7793,32.8169,21600.0
2005-06-22 12:50:00,34.94,34.98,34.94,34.96,3800.0,32.8169,32.8545,32.8169,32.8357,3800.0
2005-06-22 13:00:00,34.93,34.95,34.93,34.95,6800.0,32.8075,32.8263,32.8075,32.8263,6800.0
2005-06-22 13:10:00,34.95,34.95,34.95,34.95,6400.0,32.8263,32.8263,32.8263,32.8263,6400.0
2005-06-22 13:20:00,34.95,34.95,34.94,34.95,3800.0,32.8263,32.8263,32.8169,32.8263,3800.0
2005-06-22 13:30:00,34.95,34.95,34.93,34.93,5400.0,32.8263,32.8263,32.8075,32.8075,5400.0
2005-06-22 13:40:00,34.94,34.95,34.94,34.95,8600.0,32.8169,32.8263,32.8169,32.8263,8600.0
2005-06-22 13:50:00,34.95,34.99,34.95,34.99,5600.0,32.8263,32.8639,32.8263,32.8639,5600.0
2005-06-22 14:00:00,34.99,34.99,34.96,34.96,7000.0,32.8639,32.8639,32.8357,32.8357,7000.0
2005-06-22 14:10:00,34.95,34.99,34.95,34.99,3000.0,32.8263,32.8639,32.8263,32.8639,3000.0
2005-06-22 14:20:00,34.99,35.0,34.95,34.95,5000.0,32.8639,32.8732,32.8263,32.8263,5000.0
2005-06-22 14:30:00,34.96,34.99,34.95,34.99,6800.0,32.8357,32.8639,32.8263,32.8639,6800.0
2005-06-22 14:40:00,35.0,35.0,34.99,34.99,5000.0,32.8732,32.8732,32.8639,32.8639,5000.0
2005-06-22 14:50:00,35.0,35.01,34.99,35.01,7200.0,32.8732,32.8826,32.8639,32.8826,7200.0
2005-06-22 15:00:00,35.01,35.01,34.9,34.9,11800.0,32.8826,32.8826,32.7793,32.7793,11800.0
2005-06-22 15:10:00,34.92,34.94,34.91,34.94,11400.0,32.7981,32.8169,32.7887,32.8169,11400.0
2005-06-22 15:20:00,34.94,34.94,34.88,34.88,5200.0,32.8169,32.8169,32.7605,32.7605,5200.0
2005-06-22 15:30:00,34.88,34.9,34.87,34.9,6800.0,32.7605,32.7793,32.7511,32.7793,6800.0
2005-06-22 15:40:00,34.9,34.9,34.88,34.9,11400.0,32.7793,32.7793,32.7605,32.7793,11400.0
2005-06-22 15:50:00,34.9,34.9,34.88,34.9,13000.0,32.7793,32.7793,32.7605,32.7793,13000.0
2005-06-23 09:30:00,34.9,34.9,34.75,34.75,7200.0,32.7793,32.7793,32.6384,32.6384,7200.0
2005-06-23 09:40:00,34.76,34.76,34.58,34.58,14200.0,32.6478,32.6478,32.4788,32.4788,14200.0
2005-06-23 09:50:00,34.58,34.65,34.58,34.6,6400.0,32.4788,32.5445,32.4788,32.4975,6400.0
2005-06-23 10:00:00,34.63,34.64,34.63,34.63,4000.0,32.5257,32.5351,32.5257,32.5257,4000.0
2005-06-23 10:10:00,34.63,34.64,34.62,34.62,5200.0,32.5257,32.5351,32.5163,32.5163,5200.0
2005-06-23 10:20:00,34.62,34.63,34.62,34.62,4000.0,32.5163,32.5257,32.5163,32.5163,4000.0
2005-06-23 10:30:00,34.62,34.63,34.62,34.63,7200.0,32.5163,32.5257,32.5163,32.5257,7200.0
2005-06-23 10:40:00,34.63,34.65,34.63,34.63,4400.0,32.5257,32.5445,32.5257,32.5257,4400.0
2005-06-23 10:50:00,34.65,34.66,34.63,34.66,9000.0,32.5445,32.5539,32.5257,32.5539,9000.0
2005-06-23 11:00:00,34.66,34.75,34.66,34.75,5000.0,32.5539,32.6384,32.5539,32.6384,5000.0
2005-06-23 11:10:00,34.75,34.77,34.75,34.77,11000.0,32.6384,32.6572,32.6384,32.6572,11000.0
2005-06-23 11:20:00,34.77,34.8,34.77,34.77,5600.0,32.6572,32.6854,32.6572,32.6572,5600.0
2005-06-23 11:30:00,34.77,34.78,34.77,34.78,1400.0,32.6572,32.6666,32.6572,32.6666,1400.0
2005-06-23 11:40:00,34.8,34.9,34.78,34.9,3800.0,32.6854,32.7793,32.6666,32.7793,3800.0
2005-06-23 11:50:00,34.88,34.88,34.87,34.87,6200.0,32.7605,32.7605,32.7511,32.7511,6200.0
2005-06-23 12:00:00,34.87,34.87,34.8,34.82,6200.0,32.7511,32.7511,32.6854,32.7042,6200.0
2005-06-23 12:10:00,34.82,34.83,34.8,34.83,5600.0,32.7042,32.7136,32.6854,32.7136,5600.0
2005-06-23 12:20:00,34.83,34.83,34.82,34.83,2400.0,32.7136,32.7136,32.7042,32.7136,2400.0
2005-06-23 12:30:00,34.82,34.83,34.82,34.83,2600.0,32.7042,32.7136,32.7042,32.7136,2600.0
2005-06-23 12:40:00,34.81,34.81,34.78,34.78,4000.0,32.6948,32.6948,32.6666,32.6666,4000.0
2005-06-23 12:50:00,34.79,34.79,34.79,34.79,4400.0,32.676,32.676,32.676,32.676,4400.0
2005-06-23 13:00:00,34.79,34.79,34.7,34.7,2800.0,32.676,32.676,32.5915,32.5915,2800.0
2005-06-23 13:10:00,34.7,34.7,34.69,34.69,2000.0,32.5915,32.5915,32.5821,32.5821,2000.0
2005-06-23 13:20:00,34.69,34.69,34.69,34.69,3200.0,32.5821,32.5821,32.5821,32.5821,3200.0
2005-06-23 13:30:00,34.69,34.69,34.68,34.68,5400.0,32.5821,32.5821,32.5727,32.5727,5400.0
2005-06-23 13:40:00,34.68,34.68,34.61,34.61,6000.0,32.5727,32.5727,32.5069,32.5069,6000.0
2005-06-23 13:50:00,34.6,34.6,34.57,34.58,14000.0,32.4975,32.4975,32.4694,32.4788,14000.0
2005-06-23 14:00:00,34.62,34.62,34.58,34.58,3000.0,32.5163,32.5163,32.4788,32.4788,3000.0
2005-06-23 14:10:00,34.57,34.58,34.54,34.55,5200.0,32.4694,32.4788,32.4412,32.4506,5200.0
2005-06-23 14:20:00,34.55,34.57,34.52,34.57,22800.0,32.4506,32.4694,32.4224,32.4694,22800.0
2005-06-23 14:30:00,34.57,34.63,34.57,34.63,9000.0,32.4694,32.5257,32.4694,32.5257,9000.0
2005-06-23 14:40:00,34.63,34.63,34.53,34.56,7200.0,32.5257,32.5257,32.4318,32.46,7200.0
2005-06-23 14:50:00,34.57,34.57,34.54,34.55,6400.0,32.4694,32.4694,32.4412,32.4506,6400.0
2005-06-23 15:00:00,34.55,34.56,34.54,34.56,3600.0,32.4506,32.46,32.4412,32.46,3600.0
2005-06-23 15:10:00,34.56,34.57,34.56,34.56,6000.0,32.46,32.4694,32.46,32.46,6000.0
2005-06-23 15:20:00,34.55,34.55,34.5,34.52,21400.0,32.4506,32.4506,32.4036,32.4224,21400.0
2005-06-23 15:30:00,34.52,34.53,34.5,34.5,15000.0,32.4224,32.4318,32.4036,32.4036,15000.0
2005-06-23 15:40:00,34.51,34.54,34.5,34.51,9000.0,32.413,32.4412,32.4036,32.413,9000.0
2005-06-23 15:50:00,34.51,34.51,34.44,34.5,18400.0,32.413,32.413,32.3473,32.4036,18400.0
2005-06-24 09:30:00,34.52,34.55,34.4,34.51,15400.0,32.4224,32.4506,32.3097,32.413,15400.0
2005-06-24 09:40:00,34.51,34.51,34.34,34.35,8600.0,32.413,32.413,32.2533,32.2627,8600.0
2005-06-24 09:50:00,34.35,34.35,34.33,34.33,2200.0,32.2627,32.2627,32.244,32.244,2200.0
2005-06-24 10:00:00,34.33,34.34,34.3,34.31,9800.0,32.244,32.2533,32.2158,32.2252,9800.0
2005-06-24 10:10:00,34.3,34.3,34.15,34.24,14000.0,32.2158,32.2158,32.0749,32.1594,14000.0
2005-06-24 10:20:00,34.24,34.24,34.19,34.2,6800.0,32.1594,32.1594,32.1125,32.1219,6800.0
2005-06-24 10:30:00,34.2,34.21,34.18,34.21,5000.0,32.1219,32.1312,32.1031,32.1312,5000.0
2005-06-24 10:40:00,34.2,34.34,34.2,34.34,10400.0,32.1219,32.2533,32.1219,32.2533,10400.0
2005-06-24 10:50:00,34.35,34.45,34.35,34.45,9600.0,32.2627,32.3567,32.2627,32.3567,9600.0
2005-06-24 11:00:00,34.44,34.46,34.44,34.44,11600.0,32.3473,32.3661,32.3473,32.3473,11600.0
2005-06-24 11:10:00,34.44,34.55,34.42,34.52,16600.0,32.3473,32.4506,32.3285,32.4224,16600.0
2005-06-24 11:20:00,34.52,34.57,34.52,34.54,5200.0,32.4224,32.4694,32.4224,32.4412,5200.0
2005-06-24 11:30:00,34.54,34.56,34.54,34.56,6800.0,32.4412,32.46,32.4412,32.46,6800.0
2005-06-24 11:40:00,34.56,34.61,34.55,34.6,10200.0,32.46,32.5069,32.4506,32.4975,10200.0
2005-06-24 11:50:00,34.61,34.61,34.59,34.6,8200.0,32.5069,32.5069,32.4882,32.4975,8200.0
2005-06-24 12:00:00,34.58,34.58,34.51,34.58,9400.0,32.4788,32.4788,32.413,32.4788,9400.0
2005-06-24 12:10:00,34.57,34.6,34.57,34.6,4400.0,32.4694,32.4975,32.4694,32.4975,4400.0
2005-06-24 12:20:00,34.62,34.62,34.46,34.46,8800.0,32.5163,32.5163,32.3661,32.3661,8800.0
2005-06-24 12:30:00,34.5,34.55,34.49,34.55,4400.0,32.4036,32.4506,32.3942,32.4506,4400.0
2005-06-24 12:40:00,34.55,34.55,34.55,34.55,200.0,32.4506,32.4506,32.4506,32.4506,200.0
2005-06-24 12:50:00,34.55,34.61,34.55,34.59,8200.0,32.4506,32.5069,32.4506,32.4882,8200.0
2005-06-24 13:00:00,34.57,34.59,34.57,34.59,1800.0,32.4694,32.4882,32.4694,32.4882,1800.0
2005-06-24 13:10:00,34.59,34.63,34.59,34.63,8600.0,32.4882,32.5257,32.4882,32.5257,8600.0
2005-06-24 13:20:00,34.63,34.63,34.63,34.63,4200.0,32.5257,32.5257,32.5257,32.5257,4200.0
2005-06-24 13:30:00,34.64,34.69,34.64,34.67,4800.0,32.5351,32.5821,32.5351,32.5633,4800.0
2005-06-24 13:40:00,34.67,34.67,34.52,34.57,13200.0,32.5633,32.5633,32.4224,32.4694,13200.0
2005-06-24 13:50:00,34.57,34.57,34.57,34.57,1000.0,32.4694,32.4694,32.4694,32.4694,1000.0
2005-06-24 14:00:00,34.57,34.57,34.5,34.53,11200.0,32.4694,32.4694,32.4036,32.4318,11200.0
2005-06-24 14:10:00,34.53,34.53,34.52,34.53,2600.0,32.4318,32.4318,32.4224,32.4318,2600.0
2005-06-24 14:20:00,34.53,34.53,34.52,34.52,4800.0,32.4318,32.4318,32.4224,32.4224,4800.0
2005-06-24 14:30:00,34.51,34.51,34.4,34.4,3200.0,32.413,32.413,32.3097,32.3097,3200.0
2005-06-24 14:40:00,34.41,34.41,34.39,34.39,6000.0,32.3191,32.3191,32.3003,32.3003,6000.0
2005-06-24 14:50:00,34.4,34.42,34.4,34.41,6000.0,32.3097,32.3285,32.3097,32.3191,6000.0
2005-06-24 15:00:00,34.42,34.48,34.42,34.48,3400.0,32.3285,32.3848,32.3285,32.3848,3400.0
2005-06-24 15:10:00,34.48,34.5,34.46,34.5,3400.0,32.3848,32.4036,32.3661,32.4036,3400.0
2005-06-24 15:20:00,34.5,34.5,34.49,34.5,5600.0,32.4036,32.4036,32.3942,32.4036,5600.0
2005-06-24 15:30:00,34.5,34.5,34.44,34.44,5200.0,32.4036,32.4036,32.3473,32.3473,5200.0
2005-06-24 15:40:00,34.42,34.44,34.41,34.43,18200.0,32.3285,32.3473,32.3191,32.3379,18200.0
2005-06-24 15:50:00,34.43,34.44,34.38,34.38,30600.0,32.3379,32.3473,32.2909,32.2909,30600.0
2005-06-27 09:30:00,34.27,34.27,34.24,34.24,3000.0,32.1876,32.1876,32.1594,32.1594,3000.0
2005-06-27 09:40:00,34.23,34.3,34.23,34.3,5600.0,32.15,32.2158,32.15,32.2158,5600.0
2005-06-27 09:50:00,34.27,34.3,34.27,34.3,7600.0,32.1876,32.2158,32.1876,32.2158,7600.0
2005-06-27 10:00:00,34.26,34.26,34.17,34.18,4200.0,32.1782,32.1782,32.0937,32.1031,4200.0
2005-06-27 10:10:00,34.18,34.18,34.15,34.15,10000.0,32.1031,32.1031,32.0749,32.0749,10000.0
2005-06-27 10:20:00,34.15,34.17,34.13,34.16,8200.0,32.0749,32.0937,32.0561,32.0843,8200.0
2005-06-27 10:30:00,34.16,34.21,34.16,34.21,8800.0,32.0843,32.1312,32.0843,32.1312,8800.0
2005-06-27 10:40:00,34.21,34.22,34.21,34.21,5400.0,32.1312,32.1406,32.1312,32.1312,5400.0
2005-06-27 10:50:00,34.2,34.2,34.19,34.19,1200.0,32.1219,32.1219,32.1125,32.1125,1200.0
2005-06-27 11:00:00,34.15,34.16,34.13,34.13,3600.0,32.0749,32.0843,32.0561,32.0561,3600.0
2005-06-27 11:10:00,34.13,34.13,34.1,34.1,4000.0,32.0561,32.0561,32.0279,32.0279,4000.0
2005-06-27 11:20:00,34.12,34.16,34.1,34.16,3200.0,32.0467,32.0843,32.0279,32.0843,3200.0
2005-06-27 11:30:00,34.18,34.18,34.17,34.17,1000.0,32.1031,32.1031,32.0937,32.0937,1000.0
2005-06-27 11:40:00,34.17,34.17,34.17,34.17,0.0,32.0937,32.0937,32.0937,32.0937,0.0
2005-06-27 11:50:00,34.17,34.19,34.17,34.19,21600.0,32.0937,32.1125,32.0937,32.1125,21600.0
2005-06-27 12:00:00,34.18,34.19,34.18,34.18,3200.0,32.1031,32.1125,32.1031,32.1031,3200.0
2005-06-27 12:10:00,34.18,34.18,34.15,34.17,9800.0,32.1031,32.1031,32.0749,32.0937,9800.0
2005-06-27 12:20:00,34.17,34.17,34.13,34.16,6600.0,32.0937,32.0937,32.0561,32.0843,6600.0
2005-06-27 12:30:00,34.16,34.16,34.1,34.12,5200.0,32.0843,32.0843,32.0279,32.0467,5200.0
2005-06-27 12:40:00,34.12,34.12,34.09,34.09,11600.0,32.0467,32.0467,32.0185,32.0185,11600.0
2005-06-27 12:50:00,34.09,34.09,34.06,34.07,14600.0,32.0185,32.0185,31.9904,31.9998,14600.0
2005-06-27 13:00:00,34.08,34.08,34.02,34.07,10000.0,32.0091,32.0091,31.9528,31.9998,10000.0
2005-06-27 13:10:00,34.07,34.1,34.07,34.1,1800.0,31.9998,32.0279,31.9998,32.0279,1800.0
2005-06-27 13:20:00,34.1,34.1,34.1,34.1,400.0,32.0279,32.0279,32.0279,32.0279,400.0
2005-06-27 13:30:00,34.1,34.11,34.1,34.1,3400.0,32.0279,32.0373,32.0279,32.0279,3400.0
2005-06-27 13:40:00,34.1,34.1,34.04,34.04,1200.0,32.0279,32.0279,31.9716,31.9716,1200.0
2005-06-27 13:50:00,34.05,34.05,33.92,33.92,32000.0,31.981,31.981,31.8589,31.8589,32000.0
2005-06-27 14:00:00,33.93,33.94,33.93,33.94,6200.0,31.8683,31.8777,31.8683,31.8777,6200.0
2005-06-27 14:10:00,33.94,33.94,33.9,33.9,5800.0,31.8777,31.8777,31.8401,31.8401,5800.0
2005-06-27 14:20:00,33.9,33.99,33.9,33.98,19400.0,31.8401,31.9246,31.8401,31.9152,19400.0
2005-06-27 14:30:00,33.99,34.01,33.93,33.93,14600.0,31.9246,31.9434,31.8683,31.8683,14600.0
2005-06-27 14:40:00,33.92,33.92,33.87,33.88,13000.0,31.8589,31.8589,31.8119,31.8213,13000.0
2005-06-27 14:50:00,33.88,33.91,33.88,33.9,8000.0,31.8213,31.8495,31.8213,31.8401,8000.0
2005-06-27 15:00:00,33.91,33.91,33.88,33.9,6000.0,31.8495,31.8495,31.8213,31.8401,6000.0
2005-06-27 15:10:00,33.91,33.93,33.9,33.93,7600.0,31.8495,31.8683,31.8401,31.8683,7600.0
2005-06-27 15:20:00,33.93,33.95,33.92,33.94,25600.0,31.8683,31.887,31.8589,31.8777,25600.0
2005-06-27 15:30:00,33.95,33.96,33.94,33.94,21000.0,31.887,31.8964,31.8777,31.8777,21000.0
2005-06-27 15:40:00,33.94,34.0,33.94,33.99,12200.0,31.8777,31.934,31.8777,31.9246,12200.0
2005-06-27 15:50:00,33.99,34.0,33.96,33.97,11600.0,31.9246,31.934,31.8964,31.9058,11600.0
2005-06-28 09:30:00,34.2,34.21,34.19,34.19,9000.0,32.1219,32.1312,32.1125,32.1125,9000.0
2005-06-28 09:40:00,34.2,34.3,34.2,34.29,11400.0,32.1219,32.2158,32.1219,32.2064,11400.0
2005-06-28 09:50:00,34.3,34.3,34.14,34.14,33200.0,32.2158,32.2158,32.0655,32.0655,33200.0
2005-06-28 10:00:00,34.15,34.18,34.1,34.14,35800.0,32.0749,32.1031,32.0279,32.0655,35800.0
2005-06-28 10:10:00,34.15,34.24,34.15,34.24,32200.0,32.0749,32.1594,32.0749,32.1594,32200.0
2005-06-28 10:20:00,34.26,34.28,34.26,34.28,8800.0,32.1782,32.197,32.1782,32.197,8800.0
2005-06-28 10:30:00,34.28,34.34,34.28,34.34,17800.0,32.197,32.2533,32.197,32.2533,17800.0
2005-06-28 10:40:00,34.35,34.44,34.35,34.42,13000.0,32.2627,32.3473,32.2627,32.3285,13000.0
2005-06-28 10:50:00,34.42,34.45,34.41,34.41,18600.0,32.3285,32.3567,32.3191,32.3191,18600.0
2005-06-28 11:00:00,34.41,34.42,34.41,34.41,9600.0,32.3191,32.3285,32.3191,32.3191,9600.0
2005-06-28 11:10:00,34.42,34.42,34.41,34.42,11400.0,32.3285,32.3285,32.3191,32.3285,11400.0
2005-06-28 11:20:00,34.41,34.41,34.32,34.32,11000.0,32.3191,32.3191,32.2346,32.2346,11000.0
2005-06-28 11:30:00,34.31,34.32,34.29,34.3,12200.0,32.2252,32.2346,32.2064,32.2158,12200.0
2005-06-28 11:40:00,34.3,34.3,34.27,34.27,7200.0,32.2158,32.2158,32.1876,32.1876,7200.0
2005-06-28 11:50:00,34.25,34.27,34.25,34.27,41200.0,32.1688,32.1876,32.1688,32.1876,41200.0
2005-06-28 12:00:00,34.27,34.29,34.27,34.29,23600.0,32.1876,32.2064,32.1876,32.2064,23600.0
2005-06-28 12:10:00,34.29,34.3,34.28,34.29,10600.0,32.2064,32.2158,32.197,32.2064,10600.0
2005-06-28 12:20:00,34.27,34.27,34.27,34.27,3800.0,32.1876,32.1876,32.1876,32.1876,3800.0
2005-06-28 12:30:00,34.27,34.27,34.25,34.26,18200.0,32.1876,32.1876,32.1688,32.1782,18200.0
2005-06-28 12:40:00,34.27,34.27,34.26,34.26,7000.0,32.1876,32.1876,32.1782,32.1782,7000.0
2005-06-28 12:50:00,34.26,34.26,34.25,34.25,8200.0,32.1782,32.1782,32.1688,32.1688,8200.0
2005-06-28 13:00:00,34.26,34.26,34.23,34.23,18600.0,32.1782,32.1782,32.15,32.15,18600.0
2005-06-28 13:10:00,34.23,34.23,34.17,34.2,26000.0,32.15,32.15,32.0937,32.1219,26000.0
2005-06-28 13:20:00,34.19,34.2,34.18,34.19,10200.0,32.1125,32.1219,32.1031,32.1125,10200.0
2005-06-28 13:30:00,34.19,34.19,34.18,34.18,11200.0,32.1125,32.1125,32.1031,32.1031,11200.0
2005-06-28 13:40:00,34.19,34.19,34.17,34.17,9800.0,32.1125,32.1125,32.0937,32.0937,9800.0
2005-06-28 13:50:00,34.17,34.19,34.17,34.19,5000.0,32.0937,32.1125,32.0937,32.1125,5000.0
2005-06-28 14:00:00,34.19,34.19,34.19,34.19,10400.0,32.1125,32.1125,32.1125,32.1125,10400.0
2005-06-28 14:10:00,34.19,34.19,34.19,34.19,7400.0,32.1125,32.1125,32.1125,32.1125,7400.0
2005-06-28 14:20:00,34.19,34.19,34.14,34.15,16400.0,32.1125,32.1125,32.0655,32.0749,16400.0
2005-06-28 14:30:00,34.15,34.15,34.07,34.1,32200.0,32.0749,32.0749,31.9998,32.0279,32200.0
2005-06-28 14:40:00,34.1,34.1,34.1,34.1,33400.0,32.0279,32.0279,32.0279,32.0279,33400.0
2005-06-28 14:50:00,34.1,34.1,34.02,34.07,43600.0,32.0279,32.0279,31.9528,31.9998,43600.0
2005-06-28 15:00:00,34.02,34.1,34.02,34.1,18600.0,31.9528,32.0279,31.9528,32.0279,18600.0
2005-06-28 15:10:00,34.1,34.18,34.1,34.13,17800.0,32.0279,32.1031,32.0279,32.0561,17800.0
2005-06-28 15:20:00,34.14,34.15,34.13,34.13,24400.0,32.0655,32.0749,32.0561,32.0561,24400.0
2005-06-28 15:30:00,34.14,34.15,34.13,34.15,13600.0,32.0655,32.0749,32.0561,32.0749,13600.0
2005-06-28 15:40:00,34.14,34.14,34.12,34.12,33400.0,32.0655,32.0655,32.0467,32.0467,33400.0
2005-06-28 15:50:00,34.12,34.12,33.99,33.99,63600.0,32.0467,32.0467,31.9246,31.9246,63600.0
2005-06-29 09:30:00,34.0,34.0,33.93,33.93,5800.0,31.934,31.934,31.8683,31.8683,5800.0
2005-06-29 09:40:00,33.92,33.95,33.92,33.95,48000.0,31.8589,31.887,31.8589,31.887,48000.0
2005-06-29 09:50:00,33.95,33.98,33.94,33.96,14000.0,31.887,31.9152,31.8777,31.8964,14000.0
2005-06-29 10:00:00,33.96,33.97,33.96,33.97,13400.0,31.8964,31.9058,31.8964,31.9058,13400.0
2005-06-29 10:10:00,33.97,33.98,33.96,33.97,10000.0,31.9058,31.9152,31.8964,31.9058,10000.0
2005-06-29 10:20:00,33.97,33.98,33.97,33.98,13400.0,31.9058,31.9152,31.9058,31.9152,13400.0
2005-06-29 10:30:00,33.99,33.99,33.98,33.99,16400.0,31.9246,31.9246,31.9152,31.9246,16400.0
2005-06-29 10:40:00,33.99,33.99,33.9,33.94,27400.0,31.9246,31.9246,31.8401,31.8777,27400.0
2005-06-29 10:50:00,33.94,33.95,33.94,33.94,5600.0,31.8777,31.887,31.8777,31.8777,5600.0
2005-06-29 11:00:00,33.94,33.95,33.94,33.95,11600.0,31.8777,31.887,31.8777,31.887,11600.0
2005-06-29 11:10:00,33.95,33.95,33.95,33.95,5800.0,31.887,31.887,31.887,31.887,5800.0
2005-06-29 11:20:00,33.95,33.95,33.94,33.94,25600.0,31.887,31.887,31.8777,31.8777,25600.0
2005-06-29 11:30:00,33.94,33.94,33.88,33.9,33600.0,31.8777,31.8777,31.8213,31.8401,33600.0
2005-06-29 11:40:00,33.9,33.91,33.89,33.9,13600.0,31.8401,31.8495,31.8307,31.8401,13600.0
2005-06-29 11:50:00,33.9,33.92,33.9,33.91,11000.0,31.8401,31.8589,31.8401,31.8495,11000.0
2005-06-29 12:00:00,33.91,33.91,33.9,33.9,10200.0,31.8495,31.8495,31.8401,31.8401,10200.0
2005-06-29 12:10:00,33.91,33.91,33.91,33.91,9400.0,31.8495,31.8495,31.8495,31.8495,9400.0
2005-06-29 12:20:00,33.91,33.91,33.91,33.91,6600.0,31.8495,31.8495,31.8495,31.8495,6600.0
2005-06-29 12:30:00,33.91,33.91,33.89,33.89,25600.0,31.8495,31.8495,31.8307,31.8307,25600.0
2005-06-29 12:40:00,33.89,33.9,33.89,33.89,8200.0,31.8307,31.8401,31.8307,31.8307,8200.0
2005-06-29 12:50:00,33.89,33.91,33.89,33.91,11600.0,31.8307,31.8495,31.8307,31.8495,11600.0
2005-06-29 13:00:00,33.91,33.93,33.91,33.93,5400.0,31.8495,31.8683,31.8495,31.8683,5400.0
2005-06-29 13:10:00,33.93,33.94,33.93,33.94,8000.0,31.8683,31.8777,31.8683,31.8777,8000.0
2005-06-29 13:20:00,33.94,33.94,33.91,33.91,8800.0,31.8777,31.8777,31.8495,31.8495,8800.0
2005-06-29 13:30:00,33.9,33.91,33.88,33.9,16400.0,31.8401,31.8495,31.8213,31.8401,16400.0
2005-06-29 13:40:00,33.9,33.9,33.84,33.84,12000.0,31.8401,31.8401,31.7837,31.7837,12000.0
2005-06-29 13:50:00,33.84,33.84,33.8,33.82,25200.0,31.7837,31.7837,31.7462,31.7649,25200.0
2005-06-29 14:00:00,33.82,33.82,33.81,33.82,8200.0,31.7649,31.7649,31.7556,31.7649,8200.0
2005-06-29 14:10:00,33.82,33.82,33.77,33.78,16400.0,31.7649,31.7649,31.718,31.7274,16400.0
2005-06-29 14:20:00,33.78,33.78,33.65,33.68,45600.0,31.7274,31.7274,31.6053,31.6335,45600.0
2005-06-29 14:30:00,33.68,33.82,33.68,33.82,19800.0,31.6335,31.7649,31.6335,31.7649,19800.0
2005-06-29 14:40:00,33.82,33.87,33.82,33.87,28600.0,31.7649,31.8119,31.7649,31.8119,28600.0
2005-06-29 14:50:00,33.87,33.87,33.85,33.87,20200.0,31.8119,31.8119,31.7931,31.8119,20200.0
2005-06-29 15:00:00,33.86,33.86,33.8,33.8,40600.0,31.8025,31.8025,31.7462,31.7462,40600.0
2005-06-29 15:10:00,33.8,33.82,33.74,33.81,46400.0,31.7462,31.7649,31.6898,31.7556,46400.0
2005-06-29 15:20:00,33.81,33.81,33.79,33.8,31000.0,31.7556,31.7556,31.7368,31.7462,31000.0
2005-06-29 15:30:00,33.8,33.8,33.73,33.73,18400.0,31.7462,31.7462,31.6804,31.6804,18400.0
2005-06-29 15:40:00,33.76,33.77,33.7,33.71,30000.0,31.7086,31.718,31.6522,31.6616,30000.0
2005-06-29 15:50:00,33.72,33.72,33.64,33.65,43600.0,31.671,31.671,31.5959,31.6053,43600.0
2005-06-30 09:30:00,33.64,33.74,33.59,33.69,18000.0,31.5959,31.6898,31.5489,31.6428,18000.0
2005-06-30 09:40:00,33.69,33.73,33.65,33.65,9800.0,31.6428,31.6804,31.6053,31.6053,9800.0
2005-06-30 09:50:00,33.65,33.7,33.65,33.7,4000.0,31.6053,31.6522,31.6053,31.6522,4000.0
2005-06-30 10:00:00,33.71,33.75,33.71,33.74,41400.0,31.6616,31.6992,31.6616,31.6898,41400.0
2005-06-30 10:10:00,33.74,33.74,33.64,33.67,19800.0,31.6898,31.6898,31.5959,31.6241,19800.0
2005-06-30 10:20:00,33.73,33.76,33.73,33.73,7800.0,31.6804,31.7086,31.6804,31.6804,7800.0
2005-06-30 10:30:00,33.72,33.75,33.69,33.75,21200.0,31.671,31.6992,31.6428,31.6992,21200.0
2005-06-30 10:40:00,33.75,33.94,33.75,33.94,16400.0,31.6992,31.8777,31.6992,31.8777,16400.0
2005-06-30 10:50:00,33.95,33.95,33.92,33.94,37800.0,31.887,31.887,31.8589,31.8777,37800.0
2005-06-30 11:00:00,33.94,33.94,33.91,33.94,15000.0,31.8777,31.8777,31.8495,31.8777,15000.0
2005-06-30 11:10:00,33.94,33.94,33.93,33.94,17000.0,31.8777,31.8777,31.8683,31.8777,17000.0
2005-06-30 11:20:00,33.93,33.94,33.91,33.91,7000.0,31.8683,31.8777,31.8495,31.8495,7000.0
2005-06-30 11:30:00,33.91,33.91,33.89,33.9,7600.0,31.8495,31.8495,31.8307,31.8401,7600.0
2005-06-30 11:40:00,33.91,33.94,33.9,33.91,13800.0,31.8495,31.8777,31.8401,31.8495,13800.0
2005-06-30 11:50:00,33.93,33.94,33.91,33.94,10600.0,31.8683,31.8777,31.8495,31.8777,10600.0
2005-06-30 12:00:00,33.93,33.93,33.88,33.91,8800.0,31.8683,31.8683,31.8213,31.8495,8800.0
2005-06-30 12:10:00,33.91,33.94,33.91,33.94,7000.0,31.8495,31.8777,31.8495,31.8777,7000.0
2005-06-30 12:20:00,33.94,33.94,33.91,33.94,3800.0,31.8777,31.8777,31.8495,31.8777,3800.0
2005-06-30 12:30:00,33.94,34.0,33.94,33.98,17600.0,31.8777,31.934,31.8777,31.9152,17600.0
2005-06-30 12:40:00,33.97,33.97,33.91,33.93,9200.0,31.9058,31.9058,31.8495,31.8683,9200.0
2005-06-30 12:50:00,33.94,33.97,33.94,33.96,17600.0,31.8777,31.9058,31.8777,31.8964,17600.0
2005-06-30 13:00:00,33.96,33.97,33.95,33.95,12200.0,31.8964,31.9058,31.887,31.887,12200.0
2005-06-30 13:10:00,33.95,33.98,33.95,33.96,20600.0,31.887,31.9152,31.887,31.8964,20600.0
2005-06-30 13:20:00,33.94,33.97,33.92,33.94,5600.0,31.8777,31.9058,31.8589,31.8777,5600.0
2005-06-30 13:30:00,33.91,33.93,33.9,33.9,6200.0,31.8495,31.8683,31.8401,31.8401,6200.0
2005-06-30 13:40:00,33.91,33.91,33.9,33.91,18000.0,31.8495,31.8495,31.8401,31.8495,18000.0
2005-06-30 13:50:00,33.91,33.99,33.9,33.99,13600.0,31.8495,31.9246,31.8401,31.9246,13600.0
2005-06-30 14:00:00,33.99,34.08,33.99,34.06,6600.0,31.9246,32.0091,31.9246,31.9904,6600.0
2005-06-30 14:10:00,34.06,34.15,34.06,34.12,47000.0,31.9904,32.0749,31.9904,32.0467,47000.0
2005-06-30 14:20:00,34.1,34.1,34.05,34.05,6200.0,32.0279,32.0279,31.981,31.981,6200.0
2005-06-30 14:30:00,34.05,34.05,33.98,34.02,6000.0,31.981,31.981,31.9152,31.9528,6000.0
2005-06-30 14:40:00,34.02,34.02,33.93,33.93,15400.0,31.9528,31.9528,31.8683,31.8683,15400.0
2005-06-30 14:50:00,33.95,33.96,33.93,33.96,10600.0,31.887,31.8964,31.8683,31.8964,10600.0
2005-06-30 15:00:00,33.96,33.99,33.96,33.98,6200.0,31.8964,31.9246,31.8964,31.9152,6200.0
2005-06-30 15:10:00,33.97,34.01,33.95,34.01,9800.0,31.9058,31.9434,31.887,31.9434,9800.0
2005-06-30 15:20:00,34.01,34.02,33.99,33.99,11400.0,31.9434,31.9528,31.9246,31.9246,11400.0
2005-06-30 15:30:00,33.99,33.99,33.91,33.93,24000.0,31.9246,31.9246,31.8495,31.8683,24000.0
2005-06-30 15:40:00,33.93,33.95,33.87,33.92,31600.0,31.8683,31.887,31.8119,31.8589,31600.0
2005-06-30 15:50:00,33.92,33.98,33.85,33.88,36400.0,31.8589,31.9152,31.7931,31.8213,36400.0
2005-07-01 09:30:00,33.9,33.99,33.9,33.99,6000.0,31.8401,31.9246,31.8401,31.9246,6000.0
2005-07-01 09:40:00,33.95,33.95,33.79,33.79,3400.0,31.887,31.887,31.7368,31.7368,3400.0
2005-07-01 09:50:00,33.76,33.76,33.71,33.76,2600.0,31.7086,31.7086,31.6616,31.7086,2600.0
2005-07-01 10:00:00,33.74,33.8,33.74,33.76,9000.0,31.6898,31.7462,31.6898,31.7086,9000.0
2005-07-01 10:10:00,33.73,33.73,33.49,33.52,14400.0,31.6804,31.6804,31.455,31.4832,14400.0
2005-07-01 10:20:00,33.52,33.59,33.52,33.59,5800.0,31.4832,31.5489,31.4832,31.5489,5800.0
2005-07-01 10:30:00,33.59,33.75,33.59,33.75,4400.0,31.5489,31.6992,31.5489,31.6992,4400.0
2005-07-01 10:40:00,33.75,33.87,33.75,33.81,16400.0,31.6992,31.8119,31.6992,31.7556,16400.0
2005-07-01 10:50:00,33.82,33.85,33.77,33.85,9800.0,31.7649,31.7931,31.718,31.7931,9800.0
2005-07-01 11:00:00,33.85,33.85,33.79,33.85,6600.0,31.7931,31.7931,31.7368,31.7931,6600.0
2005-07-01 11:10:00,33.88,34.02,33.88,34.02,16000.0,31.8213,31.9528,31.8213,31.9528,16000.0
2005-07-01 11:20:00,34.04,34.09,33.99,33.99,12800.0,31.9716,32.0185,31.9246,31.9246,12800.0
2005-07-01 11:30:00,33.99,33.99,33.99,33.99,4800.0,31.9246,31.9246,31.9246,31.9246,4800.0
2005-07-01 11:40:00,33.97,33.97,33.88,33.88,19600.0,31.9058,31.9058,31.8213,31.8213,19600.0
2005-07-01 11:50:00,33.9,33.99,33.9,33.99,11000.0,31.8401,31.9246,31.8401,31.9246,11000.0
2005-07-01 12:00:00,34.0,34.02,33.99,34.02,5400.0,31.934,31.9528,31.9246,31.9528,5400.0
2005-07-01 12:10:00,34.02,34.07,33.99,34.07,12000.0,31.9528,31.9998,31.9246,31.9998,12000.0
2005-07-01 12:20:00,34.06,34.1,34.06,34.1,6600.0,31.9904,32.0279,31.9904,32.0279,6600.0
2005-07-01 12:30:00,34.08,34.09,34.04,34.05,1800.0,32.0091,32.0185,31.9716,31.981,1800.0
2005-07-01 12:40:00,34.06,34.06,34.04,34.05,2600.0,31.9904,31.9904,31.9716,31.981,2600.0
2005-07-01 12:50:00,34.04,34.08,34.04,34.08,2200.0,31.9716,32.0091,31.9716,32.0091,2200.0
2005-07-01 13:00:00,34.07,34.1,34.05,34.05,4200.0,31.9998,32.0279,31.981,31.981,4200.0
2005-07-01 13:10:00,34.05,34.1,34.05,34.1,2000.0,31.981,32.0279,31.981,32.0279,2000.0
2005-07-01 13:20:00,34.1,34.16,34.08,34.1,4800.0,32.0279,32.0843,32.0091,32.0279,4800.0
2005-07-01 13:30:00,34.1,34.11,34.09,34.09,4200.0,32.0279,32.0373,32.0185,32.0185,4200.0
2005-07-01 13:40:00,34.1,34.1,34.06,34.09,2000.0,32.0279,32.0279,31.9904,32.0185,2000.0
2005-07-01 13:50:00,34.09,34.1,34.07,34.1,1000.0,32.0185,32.0279,31.9998,32.0279,1000.0
2005-07-01 14:00:00,34.1,34.1,34.07,34.07,2800.0,32.0279,32.0279,31.9998,31.9998,2800.0
2005-07-01 14:10:00,34.09,34.09,34.08,34.09,201600.0,32.0185,32.0185,32.0091,32.0185,201600.0
2005-07-01 14:20:00,34.09,34.13,34.09,34.1,5200.0,32.0185,32.0561,32.0185,32.0279,5200.0
2005-07-01 14:30:00,34.09,34.1,34.08,34.1,2800.0,32.0185,32.0279,32.0091,32.0279,2800.0
2005-07-01 14:40:00,34.1,34.1,34.07,34.08,3000.0,32.0279,32.0279,31.9998,32.0091,3000.0
2005-07-01 14:50:00,34.08,34.1,34.08,34.1,5200.0,32.0091,32.0279,32.0091,32.0279,5200.0
2005-07-01 15:00:00,34.1,34.1,34.09,34.09,4600.0,32.0279,32.0279,32.0185,32.0185,4600.0
2005-07-01 15:10:00,34.09,34.09,34.09,34.09,5200.0,32.0185,32.0185,32.0185,32.0185,5200.0
2005-07-01 15:20:00,34.1,34.1,34.08,34.09,5600.0,32.0279,32.0279,32.0091,32.0185,5600.0
2005-07-01 15:30:00,34.09,34.1,34.08,34.09,8400.0,32.0185,32.0279,32.0091,32.0185,8400.0
2005-07-01 15:40:00,34.08,34.09,34.08,34.08,3600.0,32.0091,32.0185,32.0091,32.0091,3600.0
2005-07-01 15:50:00,34.06,34.07,33.99,34.05,26400.0,31.9904,31.9998,31.9246,31.981,26400.0
2005-07-05 09:30:00,34.06,34.06,33.98,33.98,8000.0,31.9904,31.9904,31.9152,31.9152,8000.0
2005-07-05 09:40:00,34.02,34.15,33.99,34.09,11600.0,31.9528,32.0749,31.9246,32.0185,11600.0
2005-07-05 09:50:00,34.09,34.09,33.97,33.98,5400.0,32.0185,32.0185,31.9058,31.9152,5400.0
2005-07-05 10:00:00,33.98,34.03,33.97,34.0,9600.0,31.9152,31.9622,31.9058,31.934,9600.0
2005-07-05 10:10:00,33.99,34.0,33.99,34.0,3600.0,31.9246,31.934,31.9246,31.934,3600.0
2005-07-05 10:20:00,33.99,34.0,33.91,33.97,23600.0,31.9246,31.934,31.8495,31.9058,23600.0
2005-07-05 10:30:00,33.99,34.02,33.99,34.0,7000.0,31.9246,31.9528,31.9246,31.934,7000.0
2005-07-05 10:40:00,34.02,34.02,33.98,33.98,9000.0,31.9528,31.9528,31.9152,31.9152,9000.0
2005-07-05 10:50:00,33.99,33.99,33.97,33.97,5800.0,31.9246,31.9246,31.9058,31.9058,5800.0
2005-07-05 11:00:00,33.97,33.97,33.96,33.97,18600.0,31.9058,31.9058,31.8964,31.9058,18600.0
2005-07-05 11:10:00,33.98,33.98,33.93,33.95,9000.0,31.9152,31.9152,31.8683,31.887,9000.0
2005-07-05 11:20:00,33.95,33.98,33.95,33.98,4200.0,31.887,31.9152,31.887,31.9152,4200.0
2005-07-05 11:30:00,33.96,33.96,33.95,33.95,1800.0,31.8964,31.8964,31.887,31.887,1800.0
2005-07-05 11:40:00,33.95,33.98,33.95,33.95,19000.0,31.887,31.9152,31.887,31.887,19000.0
2005-07-05 11:50:00,33.95,33.95,33.95,33.95,2200.0,31.887,31.887,31.887,31.887,2200.0
2005-07-05 12:00:00,33.96,33.99,33.94,33.95,6400.0,31.8964,31.9246,31.8777,31.887,6400.0
2005-07-05 12:10:00,33.94,33.97,33.94,33.97,7600.0,31.8777,31.9058,31.8777,31.9058,7600.0
2005-07-05 12:20:00,33.98,34.0,33.98,34.0,8200.0,31.9152,31.934,31.9152,31.934,8200.0
2005-07-05 12:30:00,34.0,34.08,34.0,34.06,17800.0,31.934,32.0091,31.934,31.9904,17800.0
2005-07-05 12:40:00,34.05,34.05,34.04,34.05,9600.0,31.981,31.981,31.9716,31.981,9600.0
2005-07-05 12:50:00,34.06,34.08,34.04,34.06,15600.0,31.9904,32.0091,31.9716,31.9904,15600.0
2005-07-05 13:00:00,34.06,34.09,34.06,34.08,8600.0,31.9904,32.0185,31.9904,32.0091,8600.0
2005-07-05 13:10:00,34.09,34.1,34.09,34.09,14400.0,32.0185,32.0279,32.0185,32.0185,14400.0
2005-07-05 13:20:00,34.09,34.1,34.09,34.1,18000.0,32.0185,32.0279,32.0185,32.0279,18000.0
2005-07-05 13:30:00,34.1,34.1,34.1,34.1,4600.0,32.0279,32.0279,32.0279,32.0279,4600.0
2005-07-05 13:40:00,34.11,34.15,34.11,34.13,12000.0,32.0373,32.0749,32.0373,32.0561,12000.0
2005-07-05 13:50:00,34.13,34.13,34.12,34.13,4400.0,32.0561,32.0561,32.0467,32.0561,4400.0
2005-07-05 14:00:00,34.11,34.13,34.11,34.13,4800.0,32.0373,32.0561,32.0373,32.0561,4800.0
2005-07-05 14:10:00,34.15,34.2,34.14,34.2,8400.0,32.0749,32.1219,32.0655,32.1219,8400.0
2005-07-05 14:20:00,34.21,34.28,34.19,34.26,10600.0,32.1312,32.197,32.1125,32.1782,10600.0
2005-07-05 14:30:00,34.24,34.26,34.24,34.24,9200.0,32.1594,32.1782,32.1594,32.1594,9200.0
2005-07-05 14:40:00,34.24,34.24,34.21,34.22,11200.0,32.1594,32.1594,32.1312,32.1406,11200.0
2005-07-05 14:50:00,34.22,34.22,34.19,34.19,14200.0,32.1406,32.1406,32.1125,32.1125,14200.0
2005-07-05 15:00:00,34.18,34.23,34.17,34.21,15600.0,32.1031,32.15,32.0937,32.1312,15600.0
2005-07-05 15:10:00,34.19,34.19,34.17,34.18,13600.0,32.1125,32.1125,32.0937,32.1031,13600.0
2005-07-05 15:20:00,34.19,34.21,34.19,34.21,16400.0,32.1125,32.1312,32.1125,32.1312,16400.0
2005-07-05 15:30:00,34.21,34.27,34.2,34.27,15200.0,32.1312,32.1876,32.1219,32.1876,15200.0
2005-07-05 15:40:00,34.27,34.34,34.25,34.31,15600.0,32.1876,32.2533,32.1688,32.2252,15600.0
2005-07-05 15:50:00,34.35,34.45,34.27,34.3,82000.0,32.2627,32.3567,32.1876,32.2158,82000.0
2005-07-06 09:30:00,34.24,34.27,34.2,34.24,10000.0,32.1594,32.1876,32.1219,32.1594,10000.0
2005-07-06 09:40:00,34.21,34.21,34.14,34.14,9200.0,32.1312,32.1312,32.0655,32.0655,9200.0
2005-07-06 09:50:00,34.15,34.15,34.02,34.02,9600.0,32.0749,32.0749,31.9528,31.9528,9600.0
2005-07-06 10:00:00,34.08,34.12,34.05,34.06,7000.0,32.0091,32.0467,31.981,31.9904,7000.0
2005-07-06 10:10:00,34.07,34.16,34.07,34.16,16800.0,31.9998,32.0843,31.9998,32.0843,16800.0
2005-07-06 10:20:00,34.15,34.16,34.12,34.12,3000.0,32.0749,32.0843,32.0467,32.0467,3000.0
2005-07-06 10:30:00,34.12,34.12,34.04,34.06,6200.0,32.0467,32.0467,31.9716,31.9904,6200.0
2005-07-06 10:40:00,34.06,34.06,34.04,34.04,6000.0,31.9904,31.9904,31.9716,31.9716,6000.0
2005-07-06 10:50:00,34.04,34.05,33.97,33.98,5600.0,31.9716,31.981,31.9058,31.9152,5600.0
2005-07-06 11:00:00,33.96,33.97,33.91,33.93,7800.0,31.8964,31.9058,31.8495,31.8683,7800.0
2005-07-06 11:10:00,33.96,34.04,33.96,34.04,4000.0,31.8964,31.9716,31.8964,31.9716,4000.0
2005-07-06 11:20:00,34.03,34.03,34.02,34.02,5000.0,31.9622,31.9622,31.9528,31.9528,5000.0
2005-07-06 11:30:00,34.02,34.03,34.01,34.03,5200.0,31.9528,31.9622,31.9434,31.9622,5200.0
2005-07-06 11:40:00,34.03,34.03,33.99,34.02,6200.0,31.9622,31.9622,31.9246,31.9528,6200.0
2005-07-06 11:50:00,34.04,34.1,34.04,34.08,4200.0,31.9716,32.0279,31.9716,32.0091,4200.0
2005-07-06 12:00:00,34.08,34.1,34.07,34.1,5600.0,32.0091,32.0279,31.9998,32.0279,5600.0
2005-07-06 12:10:00,34.1,34.11,34.08,34.08,4600.0,32.0279,32.0373,32.0091,32.0091,4600.0
2005-07-06 12:20:00,34.08,34.09,34.01,34.01,9000.0,32.0091,32.0185,31.9434,31.9434,9000.0
2005-07-06 12:30:00,33.99,34.04,33.99,34.03,3400.0,31.9246,31.9716,31.9246,31.9622,3400.0
2005-07-06 12:40:00,34.02,34.02,33.98,33.98,4600.0,31.9528,31.9528,31.9152,31.9152,4600.0
2005-07-06 12:50:00,33.99,34.0,33.99,34.0,1400.0,31.9246,31.934,31.9246,31.934,1400.0
2005-07-06 13:00:00,33.99,34.0,33.99,33.99,4400.0,31.9246,31.934,31.9246,31.9246,4400.0
2005-07-06 13:10:00,33.99,33.99,33.96,33.96,8800.0,31.9246,31.9246,31.8964,31.8964,8800.0
2005-07-06 13:20:00,33.96,33.97,33.96,33.97,3400.0,31.8964,31.9058,31.8964,31.9058,3400.0
2005-07-06 13:30:00,33.96,33.97,33.93,33.94,6000.0,31.8964,31.9058,31.8683,31.8777,6000.0
2005-07-06 13:40:00,33.94,33.95,33.94,33.94,5400.0,31.8777,31.887,31.8777,31.8777,5400.0
2005-07-06 13:50:00,33.94,33.94,33.93,33.93,5800.0,31.8777,31.8777,31.8683,31.8683,5800.0
2005-07-06 14:00:00,33.93,33.93,33.9,33.9,8200.0,31.8683,31.8683,31.8401,31.8401,8200.0
2005-07-06 14:10:00,33.9,33.9,33.87,33.87,3600.0,31.8401,31.8401,31.8119,31.8119,3600.0
2005-07-06 14:20:00,33.88,33.88,33.85,33.87,14200.0,31.8213,31.8213,31.7931,31.8119,14200.0
2005-07-06 14:30:00,33.85,33.85,33.59,33.62,25000.0,31.7931,31.7931,31.5489,31.5771,25000.0
2005-07-06 14:40:00,33.63,33.68,33.63,33.68,10600.0,31.5865,31.6335,31.5865,31.6335,10600.0
2005-07-06 14:50:00,33.7,33.73,33.7,33.73,13200.0,31.6522,31.6804,31.6522,31.6804,13200.0
2005-07-06 15:00:00,33.73,33.79,33.73,33.79,5400.0,31.6804,31.7368,31.6804,31.7368,5400.0
2005-07-06 15:10:00,33.79,33.87,33.77,33.87,10800.0,31.7368,31.8119,31.718,31.8119,10800.0
2005-07-06 15:20:00,33.86,33.86,33.81,33.82,14200.0,31.8025,31.8025,31.7556,31.7649,14200.0
2005-07-06 15:30:00,33.82,33.84,33.81,33.81,10000.0,31.7649,31.7837,31.7556,31.7556,10000.0
2005-07-06 15:40:00,33.81,33.82,33.74,33.8,15000.0,31.7556,31.7649,31.6898,31.7462,15000.0
2005-07-06 15:50:00,33.8,33.8,33.74,33.75,28800.0,31.7462,31.7462,31.6898,31.6992,28800.0
2005-07-07 09:40:00,33.36,33.52,33.36,33.45,31000.0,31.3329,31.4832,31.3329,31.4174,31000.0
2005-07-07 09:50:00,33.48,33.48,33.38,33.38,13800.0,31.4456,31.4456,31.3517,31.3517,13800.0
2005-07-07 10:00:00,33.37,33.48,33.36,33.47,13000.0,31.3423,31.4456,31.3329,31.4362,13000.0
2005-07-07 10:10:00,33.47,33.47,33.4,33.4,4400.0,31.4362,31.4362,31.3705,31.3705,4400.0
2005-07-07 10:20:00,33.4,33.4,33.24,33.24,15400.0,31.3705,31.3705,31.2202,31.2202,15400.0
2005-07-07 10:30:00,33.23,33.23,33.17,33.17,6200.0,31.2108,31.2108,31.1544,31.1544,6200.0
2005-07-07 10:40:00,33.17,33.22,33.17,33.2,16400.0,31.1544,31.2014,31.1544,31.1826,16400.0
2005-07-07 10:50:00,33.19,33.19,33.15,33.15,49000.0,31.1732,31.1732,31.1357,31.1357,49000.0
2005-07-07 11:00:00,33.16,33.16,33.1,33.1,6000.0,31.1451,31.1451,31.0887,31.0887,6000.0
2005-07-07 11:10:00,33.1,33.18,32.97,32.98,40600.0,31.0887,31.1638,30.9666,30.976,40600.0
2005-07-07 11:20:00,32.97,33.02,32.92,32.92,18400.0,30.9666,31.0136,30.9196,30.9196,18400.0
2005-07-07 11:30:00,32.92,32.92,32.8,32.84,34800.0,30.9196,30.9196,30.8069,30.8445,34800.0
2005-07-07 11:40:00,32.81,32.85,32.79,32.8,13400.0,30.8163,30.8539,30.7975,30.8069,13400.0
2005-07-07 11:50:00,32.81,32.81,32.72,32.81,22800.0,30.8163,30.8163,30.7318,30.8163,22800.0
2005-07-07 12:00:00,32.81,32.85,32.8,32.84,19400.0,30.8163,30.8539,30.8069,30.8445,19400.0
2005-07-07 12:10:00,32.84,32.84,32.75,32.79,26200.0,30.8445,30.8445,30.76,30.7975,26200.0
2005-07-07 12:20:00,32.79,32.8,32.72,32.72,15400.0,30.7975,30.8069,30.7318,30.7318,15400.0
2005-07-07 12:30:00,32.72,32.8,32.72,32.8,26000.0,30.7318,30.8069,30.7318,30.8069,26000.0
2005-07-07 12:40:00,32.8,32.84,32.8,32.84,8600.0,30.8069,30.8445,30.8069,30.8445,8600.0
2005-07-07 12:50:00,32.84,32.85,32.82,32.84,8400.0,30.8445,30.8539,30.8257,30.8445,8400.0
2005-07-07 13:00:00,32.84,32.9,32.83,32.89,21000.0,30.8445,30.9008,30.8351,30.8915,21000.0
2005-07-07 13:10:00,32.9,32.9,32.83,32.88,20000.0,30.9008,30.9008,30.8351,30.8821,20000.0
2005-07-07 13:20:00,32.88,32.9,32.87,32.9,21400.0,30.8821,30.9008,30.8727,30.9008,21400.0
2005-07-07 13:30:00,32.9,32.92,32.86,32.87,15000.0,30.9008,30.9196,30.8633,30.8727,15000.0
2005-07-07 13:40:00,32.87,32.93,32.87,32.92,13800.0,30.8727,30.929,30.8727,30.9196,13800.0
2005-07-07 13:50:00,32.92,32.95,32.88,32.88,15600.0,30.9196,30.9478,30.8821,30.8821,15600.0
2005-07-07 14:00:00,32.88,32.91,32.86,32.88,92000.0,30.8821,30.9102,30.8633,30.8821,92000.0
2005-07-07 14:10:00,32.88,32.88,32.87,32.88,47000.0,30.8821,30.8821,30.8727,30.8821,47000.0
2005-07-07 14:20:00,32.86,32.9,32.83,32.9,40800.0,30.8633,30.9008,30.8351,30.9008,40800.0
2005-07-07 14:30:00,32.88,32.9,32.82,32.82,34400.0,30.8821,30.9008,30.8257,30.8257,34400.0
2005-07-07 14:40:00,32.81,32.83,32.73,32.77,58800.0,30.8163,30.8351,30.7412,30.7787,58800.0
2005-07-07 14:50:00,32.77,32.81,32.76,32.79,50600.0,30.7787,30.8163,30.7694,30.7975,50600.0
2005-07-07 15:00:00,32.8,32.84,32.8,32.82,29600.0,30.8069,30.8445,30.8069,30.8257,29600.0
2005-07-07 15:10:00,32.82,32.85,32.79,32.85,36400.0,30.8257,30.8539,30.7975,30.8539,36400.0
2005-07-07 15:20:00,32.85,32.85,32.77,32.79,45200.0,30.8539,30.8539,30.7787,30.7975,45200.0
2005-07-07 15:30:00,32.79,32.8,32.75,32.76,67200.0,30.7975,30.8069,30.76,30.7694,67200.0
2005-07-07 15:40:00,32.76,32.76,32.73,32.73,71200.0,30.7694,30.7694,30.7412,30.7412,71200.0
2005-07-07 15:50:00,32.7,32.75,32.69,32.69,70200.0,30.713,30.76,30.7036,30.7036,70200.0
2005-07-08 09:30:00,32.68,32.97,32.68,32.93,22600.0,30.6942,30.9666,30.6942,30.929,22600.0
2005-07-08 09:40:00,32.94,32.94,32.9,32.9,24800.0,30.9384,30.9384,30.9008,30.9008,24800.0
2005-07-08 09:50:00,32.9,32.91,32.85,32.85,24000.0,30.9008,30.9102,30.8539,30.8539,24000.0
2005-07-08 10:00:00,32.87,32.9,32.87,32.87,26400.0,30.8727,30.9008,30.8727,30.8727,26400.0
2005-07-08 10:10:00,32.87,32.87,32.75,32.76,52800.0,30.8727,30.8727,30.76,30.7694,52800.0
2005-07-08 10:20:00,32.75,32.76,32.7,32.72,47000.0,30.76,30.7694,30.713,30.7318,47000.0
2005-07-08 10:30:00,32.73,32.74,32.51,32.57,61400.0,30.7412,30.7506,30.5345,30.5909,61400.0
2005-07-08 10:40:00,32.57,32.62,32.56,32.59,34400.0,30.5909,30.6379,30.5815,30.6097,34400.0
2005-07-08 10:50:00,32.59,32.59,32.52,32.52,11400.0,30.6097,30.6097,30.5439,30.5439,11400.0
2005-07-08 11:00:00,32.51,32.51,32.4,32.46,45600.0,30.5345,30.5345,30.4312,30.4876,45600.0
2005-07-08 11:10:00,32.46,32.51,32.46,32.5,11800.0,30.4876,30.5345,30.4876,30.5252,11800.0
2005-07-08 11:20:00,32.5,32.52,32.5,32.52,18000.0,30.5252,30.5439,30.5252,30.5439,18000.0
2005-07-08 11:30:00,32.52,32.57,32.52,32.57,65000.0,30.5439,30.5909,30.5439,30.5909,65000.0
2005-07-08 11:40:00,32.57,32.58,32.56,32.58,25400.0,30.5909,30.6003,30.5815,30.6003,25400.0
2005-07-08 11:50:00,32.58,32.6,32.57,32.59,23000.0,30.6003,30.6191,30.5909,30.6097,23000.0
2005-07-08 12:00:00,32.6,32.6,32.57,32.57,22600.0,30.6191,30.6191,30.5909,30.5909,22600.0
2005-07-08 12:10:00,32.58,32.58,32.55,32.56,17600.0,30.6003,30.6003,30.5721,30.5815,17600.0
2005-07-08 12:20:00,32.55,32.58,32.55,32.57,14200.0,30.5721,30.6003,30.5721,30.5909,14200.0
2005-07-08 12:30:00,32.57,32.63,32.57,32.62,20400.0,30.5909,30.6473,30.5909,30.6379,20400.0
2005-07-08 12:40:00,32.62,32.64,32.59,32.59,14800.0,30.6379,30.6566,30.6097,30.6097,14800.0
2005-07-08 12:50:00,32.6,32.67,32.6,32.67,11600.0,30.6191,30.6848,30.6191,30.6848,11600.0
2005-07-08 13:00:00,32.68,32.7,32.68,32.69,53200.0,30.6942,30.713,30.6942,30.7036,53200.0
2005-07-08 13:10:00,32.69,32.7,32.66,32.67,29400.0,30.7036,30.713,30.6754,30.6848,29400.0
2005-07-08 13:20:00,32.67,32.67,32.64,32.64,16200.0,30.6848,30.6848,30.6566,30.6566,16200.0
2005-07-08 13:30:00,32.64,32.65,32.62,32.63,17800.0,30.6566,30.666,30.6379,30.6473,17800.0
2005-07-08 13:40:00,32.63,32.63,32.62,32.62,19200.0,30.6473,30.6473,30.6379,30.6379,19200.0
2005-07-08 13:50:00,32.63,32.63,32.57,32.57,10800.0,30.6473,30.6473,30.5909,30.5909,10800.0
2005-07-08 14:00:00,32.56,32.58,32.55,32.58,19000.0,30.5815,30.6003,30.5721,30.6003,19000.0
2005-07-08 14:10:00,32.58,32.58,32.57,32.58,8600.0,30.6003,30.6003,30.5909,30.6003,8600.0
2005-07-08 14:20:00,32.58,32.6,32.58,32.6,24200.0,30.6003,30.6191,30.6003,30.6191,24200.0
2005-07-08 14:30:00,32.6,32.63,32.6,32.63,25000.0,30.6191,30.6473,30.6191,30.6473,25000.0
2005-07-08 14:40:00,32.63,32.64,32.62,32.64,7000.0,30.6473,30.6566,30.6379,30.6566,7000.0
2005-07-08 14:50:00,32.64,32.68,32.64,32.68,17200.0,30.6566,30.6942,30.6566,30.6942,17200.0
2005-07-08 15:00:00,32.68,32.78,32.68,32.78,16200.0,30.6942,30.7881,30.6942,30.7881,16200.0
2005-07-08 15:10:00,32.77,32.77,32.74,32.74,23600.0,30.7787,30.7787,30.7506,30.7506,23600.0
2005-07-08 15:20:00,32.74,32.75,32.73,32.73,28400.0,30.7506,30.76,30.7412,30.7412,28400.0
2005-07-08 15:30:00,32.74,32.74,32.72,32.72,28800.0,30.7506,30.7506,30.7318,30.7318,28800.0
2005-07-08 15:40:00,32.72,32.72,32.69,32.69,13600.0,30.7318,30.7318,30.7036,30.7036,13600.0
2005-07-08 15:50:00,32.67,32.68,32.6,32.62,51000.0,30.6848,30.6942,30.6191,30.6379,51000.0
2005-07-11 09:30:00,32.6,32.79,32.59,32.76,17400.0,30.6191,30.7975,30.6097,30.7694,17400.0
2005-07-11 09:40:00,32.77,32.9,32.77,32.9,14400.0,30.7787,30.9008,30.7787,30.9008,14400.0
2005-07-11 09:50:00,32.89,32.99,32.87,32.99,7800.0,30.8915,30.9854,30.8727,30.9854,7800.0
2005-07-11 10:00:00,32.99,32.99,32.78,32.89,25800.0,30.9854,30.9854,30.7881,30.8915,25800.0
2005-07-11 10:10:00,32.89,32.92,32.85,32.85,21000.0,30.8915,30.9196,30.8539,30.8539,21000.0
2005-07-11 10:20:00,32.85,32.85,32.8,32.8,8200.0,30.8539,30.8539,30.8069,30.8069,8200.0
2005-07-11 10:30:00,32.8,32.8,32.77,32.77,8000.0,30.8069,30.8069,30.7787,30.7787,8000.0
2005-07-11 10:40:00,32.77,32.8,32.77,32.77,21800.0,30.7787,30.8069,30.7787,30.7787,21800.0
2005-07-11 10:50:00,32.75,32.75,32.63,32.63,22800.0,30.76,30.76,30.6473,30.6473,22800.0
2005-07-11 11:00:00,32.63,32.63,32.49,32.54,36400.0,30.6473,30.6473,30.5158,30.5627,36400.0
2005-07-11 11:10:00,32.55,32.62,32.55,32.62,8400.0,30.5721,30.6379,30.5721,30.6379,8400.0
2005-07-11 11:20:00,32.63,32.66,32.62,32.65,8600.0,30.6473,30.6754,30.6379,30.666,8600.0
2005-07-11 11:30:00,32.66,32.69,32.64,32.69,20600.0,30.6754,30.7036,30.6566,30.7036,20600.0
2005-07-11 11:40:00,32.69,32.69,32.63,32.63,11800.0,30.7036,30.7036,30.6473,30.6473,11800.0
2005-07-11 11:50:00,32.64,32.64,32.5,32.51,23400.0,30.6566,30.6566,30.5252,30.5345,23400.0
2005-07-11 12:00:00,32.52,32.55,32.46,32.48,27200.0,30.5439,30.5721,30.4876,30.5064,27200.0
2005-07-11 12:10:00,32.48,32.59,32.47,32.56,14600.0,30.5064,30.6097,30.497,30.5815,14600.0
2005-07-11 12:20:00,32.59,32.6,32.58,32.58,8000.0,30.6097,30.6191,30.6003,30.6003,8000.0
2005-07-11 12:30:00,32.58,32.58,32.55,32.56,18800.0,30.6003,30.6003,30.5721,30.5815,18800.0
2005-07-11 12:40:00,32.56,32.56,32.49,32.5,8200.0,30.5815,30.5815,30.5158,30.5252,8200.0
2005-07-11 12:50:00,32.5,32.5,32.47,32.47,12400.0,30.5252,30.5252,30.497,30.497,12400.0
2005-07-11 13:00:00,32.47,32.48,32.35,32.35,19800.0,30.497,30.5064,30.3843,30.3843,19800.0
2005-07-11 13:10:00,32.35,32.35,32.31,32.31,17600.0,30.3843,30.3843,30.3467,30.3467,17600.0
2005-07-11 13:20:00,32.31,32.31,32.27,32.27,9600.0,30.3467,30.3467,30.3091,30.3091,9600.0
2005-07-11 13:30:00,32.24,32.29,32.23,32.23,31000.0,30.281,30.3279,30.2716,30.2716,31000.0
2005-07-11 13:40:00,32.22,32.27,32.22,32.27,14000.0,30.2622,30.3091,30.2622,30.3091,14000.0
2005-07-11 13:50:00,32.28,32.35,32.28,32.35,18400.0,30.3185,30.3843,30.3185,30.3843,18400.0
2005-07-11 14:00:00,32.36,32.36,32.3,32.32,19000.0,30.3937,30.3937,30.3373,30.3561,19000.0
2005-07-11 14:10:00,32.32,32.35,32.32,32.35,29600.0,30.3561,30.3843,30.3561,30.3843,29600.0
2005-07-11 14:20:00,32.35,32.38,32.35,32.37,15200.0,30.3843,30.4124,30.3843,30.4031,15200.0
2005-07-11 14:30:00,32.37,32.54,32.37,32.54,18400.0,30.4031,30.5627,30.4031,30.5627,18400.0
2005-07-11 14:40:00,32.54,32.62,32.54,32.6,27600.0,30.5627,30.6379,30.5627,30.6191,27600.0
2005-07-11 14:50:00,32.61,32.68,32.6,32.68,36400.0,30.6285,30.6942,30.6191,30.6942,36400.0
2005-07-11 15:00:00,32.67,32.69,32.67,32.67,16000.0,30.6848,30.7036,30.6848,30.6848,16000.0
2005-07-11 15:10:00,32.68,32.68,32.63,32.63,15000.0,30.6942,30.6942,30.6473,30.6473,15000.0
2005-07-11 15:20:00,32.63,32.63,32.54,32.57,17800.0,30.6473,30.6473,30.5627,30.5909,17800.0
2005-07-11 15:30:00,32.59,32.65,32.58,32.6,44000.0,30.6097,30.666,30.6003,30.6191,44000.0
2005-07-11 15:40:00,32.6,32.6,32.58,32.59,16800.0,30.6191,30.6191,30.6003,30.6097,16800.0
2005-07-11 15:50:00,32.6,32.62,32.54,32.61,21000.0,30.6191,30.6379,30.5627,30.6285,21000.0
2005-07-12 09:30:00,32.59,32.6,32.52,32.52,10000.0,30.6097,30.6191,30.5439,30.5439,10000.0
2005-07-12 09:40:00,32.57,32.76,32.57,32.74,14200.0,30.5909,30.7694,30.5909,30.7506,14200.0
2005-07-12 09:50:00,32.73,32.73,32.62,32.66,64400.0,30.7412,30.7412,30.6379,30.6754,64400.0
2005-07-12 10:00:00,32.66,32.67,32.55,32.55,24000.0,30.6754,30.6848,30.5721,30.5721,24000.0
2005-07-12 10:10:00,32.56,32.64,32.55,32.58,63800.0,30.5815,30.6566,30.5721,30.6003,63800.0
2005-07-12 10:20:00,32.58,32.65,32.55,32.65,19400.0,30.6003,30.666,30.5721,30.666,19400.0
2005-07-12 10:30:00,32.65,32.77,32.65,32.77,54800.0,30.666,30.7787,30.666,30.7787,54800.0
2005-07-12 10:40:00,32.77,32.77,32.72,32.72,16400.0,30.7787,30.7787,30.7318,30.7318,16400.0
2005-07-12 10:50:00,32.72,32.72,32.62,32.65,12800.0,30.7318,30.7318,30.6379,30.666,12800.0
2005-07-12 11:00:00,32.65,32.65,32.58,32.58,56000.0,30.666,30.666,30.6003,30.6003,56000.0
2005-07-12 11:10:00,32.58,32.64,32.58,32.63,30200.0,30.6003,30.6566,30.6003,30.6473,30200.0
2005-07-12 11:20:00,32.63,32.63,32.62,32.62,16000.0,30.6473,30.6473,30.6379,30.6379,16000.0
2005-07-12 11:30:00,32.62,32.63,32.6,32.62,26800.0,30.6379,30.6473,30.6191,30.6379,26800.0
2005-07-12 11:40:00,32.62,32.62,32.62,32.62,16200.0,30.6379,30.6379,30.6379,30.6379,16200.0
2005-07-12 11:50:00,32.62,32.62,32.52,32.56,43200.0,30.6379,30.6379,30.5439,30.5815,43200.0
2005-07-12 12:00:00,32.56,32.63,32.56,32.63,26400.0,30.5815,30.6473,30.5815,30.6473,26400.0
2005-07-12 12:10:00,32.63,32.74,32.56,32.63,55000.0,30.6473,30.7506,30.5815,30.6473,55000.0
2005-07-12 12:20:00,32.64,32.76,32.63,32.65,31400.0,30.6566,30.7694,30.6473,30.666,31400.0
2005-07-12 12:30:00,32.65,32.7,32.62,32.68,19400.0,30.666,30.713,30.6379,30.6942,19400.0
2005-07-12 12:40:00,32.68,32.68,32.63,32.63,15000.0,30.6942,30.6942,30.6473,30.6473,15000.0
2005-07-12 12:50:00,32.65,32.65,32.62,32.63,10600.0,30.666,30.666,30.6379,30.6473,10600.0
2005-07-12 13:00:00,32.63,32.63,32.62,32.62,18200.0,30.6473,30.6473,30.6379,30.6379,18200.0
2005-07-12 13:10:00,32.62,32.62,32.6,32.62,7800.0,30.6379,30.6379,30.6191,30.6379,7800.0
2005-07-12 13:20:00,32.62,32.63,32.62,32.63,20800.0,30.6379,30.6473,30.6379,30.6473,20800.0
2005-07-12 13:30:00,32.62,32.63,32.6,32.62,27000.0,30.6379,30.6473,30.6191,30.6379,27000.0
2005-07-12 13:40:00,32.62,32.63,32.6,32.62,17800.0,30.6379,30.6473,30.6191,30.6379,17800.0
2005-07-12 13:50:00,32.63,32.63,32.62,32.63,30000.0,30.6473,30.6473,30.6379,30.6473,30000.0
2005-07-12 14:00:00,32.63,32.65,32.63,32.65,19200.0,30.6473,30.666,30.6473,30.666,19200.0
2005-07-12 14:10:00,32.65,32.65,32.63,32.63,20600.0,30.666,30.666,30.6473,30.6473,20600.0
2005-07-12 14:20:00,32.63,32.64,32.63,32.63,35200.0,30.6473,30.6566,30.6473,30.6473,35200.0
2005-07-12 14:30:00,32.62,32.65,32.62,32.63,23400.0,30.6379,30.666,30.6379,30.6473,23400.0
2005-07-12 14:40:00,32.63,32.64,32.62,32.63,40400.0,30.6473,30.6566,30.6379,30.6473,40400.0
2005-07-12 14:50:00,32.63,32.65,32.6,32.61,20600.0,30.6473,30.666,30.6191,30.6285,20600.0
2005-07-12 15:00:00,32.62,32.65,32.6,32.6,31200.0,30.6379,30.666,30.6191,30.6191,31200.0
2005-07-12 15:10:00,32.6,32.62,32.6,32.62,14800.0,30.6191,30.6379,30.6191,30.6379,14800.0
2005-07-12 15:20:00,32.61,32.63,32.61,32.63,20400.0,30.6285,30.6473,30.6285,30.6473,20400.0
2005-07-12 15:30:00,32.63,32.65,32.6,32.65,42600.0,30.6473,30.666,30.6191,30.666,42600.0
2005-07-12 15:40:00,32.65,32.7,32.63,32.68,37800.0,30.666,30.713,30.6473,30.6942,37800.0
2005-07-12 15:50:00,32.67,32.67,32.62,32.66,37800.0,30.6848,30.6848,30.6379,30.6754,37800.0
2005-07-13 09:30:00,32.63,32.77,32.63,32.77,25800.0,30.6473,30.7787,30.6473,30.7787,25800.0
2005-07-13 09:40:00,32.75,32.8,32.73,32.77,44600.0,30.76,30.8069,30.7412,30.7787,44600.0
2005-07-13 09:50:00,32.78,32.85,32.78,32.85,20600.0,30.7881,30.8539,30.7881,30.8539,20600.0
2005-07-13 10:00:00,32.87,32.9,32.87,32.9,39400.0,30.8727,30.9008,30.8727,30.9008,39400.0
2005-07-13 10:10:00,32.89,32.89,32.86,32.87,24800.0,30.8915,30.8915,30.8633,30.8727,24800.0
2005-07-13 10:20:00,32.85,32.89,32.83,32.89,47200.0,30.8539,30.8915,30.8351,30.8915,47200.0
2005-07-13 10:30:00,32.9,32.99,32.88,32.99,75800.0,30.9008,30.9854,30.8821,30.9854,75800.0
2005-07-13 10:40:00,32.99,33.08,32.97,33.08,45200.0,30.9854,31.0699,30.9666,31.0699,45200.0
2005-07-13 10:50:00,33.08,33.08,33.03,33.04,26000.0,31.0699,31.0699,31.0229,31.0323,26000.0
2005-07-13 11:00:00,33.03,33.03,32.93,32.97,45600.0,31.0229,31.0229,30.929,30.9666,45600.0
2005-07-13 11:10:00,32.97,32.99,32.95,32.96,39400.0,30.9666,30.9854,30.9478,30.9572,39400.0
2005-07-13 11:20:00,32.96,32.98,32.91,32.92,52600.0,30.9572,30.976,30.9102,30.9196,52600.0
2005-07-13 11:30:00,32.91,32.95,32.9,32.9,39600.0,30.9102,30.9478,30.9008,30.9008,39600.0
2005-07-13 11:40:00,32.91,32.91,32.83,32.83,34000.0,30.9102,30.9102,30.8351,30.8351,34000.0
2005-07-13 11:50:00,32.83,32.86,32.82,32.86,46800.0,30.8351,30.8633,30.8257,30.8633,46800.0
2005-07-13 12:00:00,32.86,32.92,32.86,32.92,65600.0,30.8633,30.9196,30.8633,30.9196,65600.0
2005-07-13 12:10:00,32.92,32.92,32.82,32.82,52200.0,30.9196,30.9196,30.8257,30.8257,52200.0
2005-07-13 12:20:00,32.82,32.83,32.7,32.7,26600.0,30.8257,30.8351,30.713,30.713,26600.0
2005-07-13 12:30:00,32.7,32.75,32.7,32.72,24400.0,30.713,30.76,30.713,30.7318,24400.0
2005-07-13 12:40:00,32.71,32.77,32.71,32.77,15800.0,30.7224,30.7787,30.7224,30.7787,15800.0
2005-07-13 12:50:00,32.76,32.82,32.76,32.81,24800.0,30.7694,30.8257,30.7694,30.8163,24800.0
2005-07-13 13:00:00,32.81,32.81,32.79,32.79,8400.0,30.8163,30.8163,30.7975,30.7975,8400.0
2005-07-13 13:10:00,32.79,32.81,32.77,32.81,17000.0,30.7975,30.8163,30.7787,30.8163,17000.0
2005-07-13 13:20:00,32.82,32.84,32.82,32.82,23000.0,30.8257,30.8445,30.8257,30.8257,23000.0
2005-07-13 13:30:00,32.82,32.82,32.82,32.82,15400.0,30.8257,30.8257,30.8257,30.8257,15400.0
2005-07-13 13:40:00,32.82,32.87,32.82,32.87,58000.0,30.8257,30.8727,30.8257,30.8727,58000.0
2005-07-13 13:50:00,32.87,32.88,32.85,32.87,39000.0,30.8727,30.8821,30.8539,30.8727,39000.0
2005-07-13 14:00:00,32.87,32.87,32.85,32.87,30000.0,30.8727,30.8727,30.8539,30.8727,30000.0
2005-07-13 14:10:00,32.85,32.91,32.85,32.91,39800.0,30.8539,30.9102,30.8539,30.9102,39800.0
2005-07-13 14:20:00,32.9,32.92,32.88,32.88,16200.0,30.9008,30.9196,30.8821,30.8821,16200.0
2005-07-13 14:30:00,32.88,32.9,32.88,32.88,10600.0,30.8821,30.9008,30.8821,30.8821,10600.0
2005-07-13 14:40:00,32.88,32.89,32.85,32.85,27600.0,30.8821,30.8915,30.8539,30.8539,27600.0
2005-07-13 14:50:00,32.85,32.85,32.83,32.84,38000.0,30.8539,30.8539,30.8351,30.8445,38000.0
2005-07-13 15:00:00,32.84,32.84,32.83,32.84,20400.0,30.8445,30.8445,30.8351,30.8445,20400.0
2005-07-13 15:10:00,32.84,32.88,32.84,32.87,19400.0,30.8445,30.8821,30.8445,30.8727,19400.0
2005-07-13 15:20:00,32.87,32.88,32.86,32.88,21400.0,30.8727,30.8821,30.8633,30.8821,21400.0
2005-07-13 15:30:00,32.88,32.88,32.85,32.88,30800.0,30.8821,30.8821,30.8539,30.8821,30800.0
2005-07-13 15:40:00,32.87,32.87,32.86,32.87,43200.0,30.8727,30.8727,30.8633,30.8727,43200.0
2005-07-13 15:50:00,32.87,32.88,32.85,32.85,107000.0,30.8727,30.8821,30.8539,30.8539,107000.0
2005-07-14 09:30:00,32.77,32.8,32.74,32.8,18800.0,30.7787,30.8069,30.7506,30.8069,18800.0
2005-07-14 09:40:00,32.8,32.81,32.6,32.61,18200.0,30.8069,30.8163,30.6191,30.6285,18200.0
2005-07-14 09:50:00,32.61,32.62,32.57,32.57,9800.0,30.6285,30.6379,30.5909,30.5909,9800.0
2005-07-14 10:00:00,32.58,32.65,32.58,32.58,7600.0,30.6003,30.666,30.6003,30.6003,7600.0
2005-07-14 10:10:00,32.56,32.57,32.51,32.53,9800.0,30.5815,30.5909,30.5345,30.5533,9800.0
2005-07-14 10:20:00,32.53,32.64,32.53,32.6,19200.0,30.5533,30.6566,30.5533,30.6191,19200.0
2005-07-14 10:30:00,32.6,32.61,32.53,32.53,31400.0,30.6191,30.6285,30.5533,30.5533,31400.0
2005-07-14 10:40:00,32.53,32.6,32.53,32.6,9800.0,30.5533,30.6191,30.5533,30.6191,9800.0
2005-07-14 10:50:00,32.6,32.65,32.6,32.62,27800.0,30.6191,30.666,30.6191,30.6379,27800.0
2005-07-14 11:00:00,32.62,32.62,32.58,32.61,24600.0,30.6379,30.6379,30.6003,30.6285,24600.0
2005-07-14 11:10:00,32.61,32.63,32.54,32.54,10800.0,30.6285,30.6473,30.5627,30.5627,10800.0
2005-07-14 11:20:00,32.53,32.54,32.46,32.47,13200.0,30.5533,30.5627,30.4876,30.497,13200.0
2005-07-14 11:30:00,32.47,32.47,32.43,32.44,9400.0,30.497,30.497,30.4594,30.4688,9400.0
2005-07-14 11:40:00,32.43,32.43,32.29,32.29,19400.0,30.4594,30.4594,30.3279,30.3279,19400.0
2005-07-14 11:50:00,32.29,32.3,32.27,32.29,13000.0,30.3279,30.3373,30.3091,30.3279,13000.0
2005-07-14 12:00:00,32.29,32.3,32.26,32.26,8400.0,30.3279,30.3373,30.2997,30.2997,8400.0
2005-07-14 12:10:00,32.27,32.27,32.25,32.26,12000.0,30.3091,30.3091,30.2903,30.2997,12000.0
2005-07-14 12:20:00,32.26,32.26,32.22,32.22,9600.0,30.2997,30.2997,30.2622,30.2622,9600.0
2005-07-14 12:30:00,32.22,32.22,32.11,32.15,53200.0,30.2622,30.2622,30.1589,30.1964,53200.0
2005-07-14 12:40:00,32.15,32.15,32.03,32.07,24200.0,30.1964,30.1964,30.0837,30.1213,24200.0
2005-07-14 12:50:00,32.06,32.08,32.06,32.07,4600.0,30.1119,30.1307,30.1119,30.1213,4600.0
2005-07-14 13:00:00,32.07,32.07,32.04,32.05,8600.0,30.1213,30.1213,30.0931,30.1025,8600.0
2005-07-14 13:10:00,32.05,32.07,32.05,32.07,13800.0,30.1025,30.1213,30.1025,30.1213,13800.0
2005-07-14 13:20:00,32.07,32.07,32.06,32.06,21800.0,30.1213,30.1213,30.1119,30.1119,21800.0
2005-07-14 13:30:00,32.06,32.08,32.06,32.07,8400.0,30.1119,30.1307,30.1119,30.1213,8400.0
2005-07-14 13:40:00,32.07,32.07,32.05,32.06,11600.0,30.1213,30.1213,30.1025,30.1119,11600.0
2005-07-14 13:50:00,32.05,32.06,31.9,31.92,24400.0,30.1025,30.1119,29.9616,29.9804,24400.0
2005-07-14 14:00:00,31.92,31.93,31.87,31.93,19400.0,29.9804,29.9898,29.9334,29.9898,19400.0
2005-07-14 14:10:00,31.92,31.93,31.87,31.92,41600.0,29.9804,29.9898,29.9334,29.9804,41600.0
2005-07-14 14:20:00,31.92,31.92,31.89,31.89,11400.0,29.9804,29.9804,29.9522,29.9522,11400.0
2005-07-14 14:30:00,31.89,31.93,31.88,31.93,18200.0,29.9522,29.9898,29.9428,29.9898,18200.0
2005-07-14 14:40:00,31.93,31.93,31.92,31.92,19000.0,29.9898,29.9898,29.9804,29.9804,19000.0
2005-07-14 14:50:00,31.92,32.05,31.91,32.05,23400.0,29.9804,30.1025,29.971,30.1025,23400.0
2005-07-14 15:00:00,32.02,32.07,32.02,32.03,30200.0,30.0743,30.1213,30.0743,30.0837,30200.0
2005-07-14 15:10:00,32.03,32.05,32.02,32.02,18400.0,30.0837,30.1025,30.0743,30.0743,18400.0
2005-07-14 15:20:00,32.02,32.16,32.02,32.16,19400.0,30.0743,30.2058,30.0743,30.2058,19400.0
2005-07-14 15:30:00,32.19,32.2,32.12,32.19,47000.0,30.234,30.2434,30.1682,30.234,47000.0
2005-07-14 15:40:00,32.19,32.2,32.17,32.18,43400.0,30.234,30.2434,30.2152,30.2246,43400.0
2005-07-14 15:50:00,32.18,32.19,32.15,32.17,55400.0,30.2246,30.234,30.1964,30.2152,55400.0
2005-07-15 09:30:00,32.05,32.14,32.05,32.14,7000.0,30.1025,30.187,30.1025,30.187,7000.0
2005-07-15 09:40:00,32.13,32.2,32.08,32.12,4600.0,30.1776,30.2434,30.1307,30.1682,4600.0
2005-07-15 09:50:00,32.12,32.16,32.12,32.16,5800.0,30.1682,30.2058,30.1682,30.2058,5800.0
2005-07-15 10:00:00,32.16,32.16,32.04,32.04,7800.0,30.2058,30.2058,30.0931,30.0931,7800.0
2005-07-15 10:10:00,32.02,32.02,31.98,31.98,13800.0,30.0743,30.0743,30.0368,30.0368,13800.0
2005-07-15 10:20:00,31.97,32.02,31.96,32.02,44200.0,30.0274,30.0743,30.018,30.0743,44200.0
2005-07-15 10:30:00,32.02,32.02,32.01,32.01,5400.0,30.0743,30.0743,30.0649,30.0649,5400.0
2005-07-15 10:40:00,32.01,32.01,31.97,31.99,7200.0,30.0649,30.0649,30.0274,30.0461,7200.0
2005-07-15 10:50:00,31.99,31.99,31.93,31.95,14800.0,30.0461,30.0461,29.9898,30.0086,14800.0
2005-07-15 11:00:00,31.95,31.95,31.88,31.88,27400.0,30.0086,30.0086,29.9428,29.9428,27400.0
2005-07-15 11:10:00,31.88,31.88,31.73,31.76,83600.0,29.9428,29.9428,29.8019,29.8301,83600.0
2005-07-15 11:20:00,31.76,31.84,31.76,31.84,61600.0,29.8301,29.9053,29.8301,29.9053,61600.0
2005-07-15 11:30:00,31.84,31.85,31.83,31.84,38400.0,29.9053,29.9147,29.8959,29.9053,38400.0
2005-07-15 11:40:00,31.84,31.84,31.83,31.83,16400.0,29.9053,29.9053,29.8959,29.8959,16400.0
2005-07-15 11:50:00,31.84,31.85,31.83,31.85,9800.0,29.9053,29.9147,29.8959,29.9147,9800.0
2005-07-15 12:00:00,31.85,31.85,31.81,31.81,27600.0,29.9147,29.9147,29.8771,29.8771,27600.0
2005-07-15 12:10:00,31.8,31.86,31.79,31.86,27800.0,29.8677,29.924,29.8583,29.924,27800.0
2005-07-15 12:20:00,31.86,31.91,31.86,31.89,7400.0,29.924,29.971,29.924,29.9522,7400.0
2005-07-15 12:30:00,31.91,31.91,31.88,31.88,12200.0,29.971,29.971,29.9428,29.9428,12200.0
2005-07-15 12:40:00,31.9,31.91,31.9,31.9,14000.0,29.9616,29.971,29.9616,29.9616,14000.0
2005-07-15 12:50:00,31.9,31.9,31.89,31.9,6200.0,29.9616,29.9616,29.9522,29.9616,6200.0
2005-07-15 13:00:00,31.9,31.9,31.87,31.88,16600.0,29.9616,29.9616,29.9334,29.9428,16600.0
2005-07-15 13:10:00,31.88,31.88,31.86,31.86,13400.0,29.9428,29.9428,29.924,29.924,13400.0
2005-07-15 13:20:00,31.86,31.86,31.85,31.85,15600.0,29.924,29.924,29.9147,29.9147,15600.0
2005-07-15 13:30:00,31.85,31.86,31.85,31.86,25200.0,29.9147,29.924,29.9147,29.924,25200.0
2005-07-15 13:40:00,31.86,31.86,31.85,31.86,13000.0,29.924,29.924,29.9147,29.924,13000.0
2005-07-15 13:50:00,31.86,31.88,31.85,31.88,17800.0,29.924,29.9428,29.9147,29.9428,17800.0
2005-07-15 14:00:00,31.88,31.89,31.86,31.86,12600.0,29.9428,29.9522,29.924,29.924,12600.0
2005-07-15 14:10:00,31.88,31.88,31.85,31.88,7800.0,29.9428,29.9428,29.9147,29.9428,7800.0
2005-07-15 14:20:00,31.87,31.89,31.85,31.89,12000.0,29.9334,29.9522,29.9147,29.9522,12000.0
2005-07-15 14:30:00,31.89,31.89,31.85,31.85,60200.0,29.9522,29.9522,29.9147,29.9147,60200.0
2005-07-15 14:40:00,31.85,31.85,31.81,31.85,26200.0,29.9147,29.9147,29.8771,29.9147,26200.0
2005-07-15 14:50:00,31.85,31.88,31.85,31.88,17200.0,29.9147,29.9428,29.9147,29.9428,17200.0
2005-07-15 15:00:00,31.88,31.89,31.84,31.84,15200.0,29.9428,29.9522,29.9053,29.9053,15200.0
2005-07-15 15:10:00,31.86,31.86,31.86,31.86,6000.0,29.924,29.924,29.924,29.924,6000.0
2005-07-15 15:20:00,31.87,31.89,31.86,31.86,16600.0,29.9334,29.9522,29.924,29.924,16600.0
2005-07-15 15:30:00,31.86,31.88,31.86,31.88,13400.0,29.924,29.9428,29.924,29.9428,13400.0
2005-07-15 15:40:00,31.88,31.88,31.87,31.87,14400.0,29.9428,29.9428,29.9334,29.9334,14400.0
2005-07-15 15:50:00,31.87,31.91,31.87,31.88,58400.0,29.9334,29.971,29.9334,29.9428,58400.0
2005-07-18 09:30:00,31.82,31.82,31.77,31.8,16600.0,29.8865,29.8865,29.8395,29.8677,16600.0
2005-07-18 09:40:00,31.79,31.79,31.76,31.76,4000.0,29.8583,29.8583,29.8301,29.8301,4000.0
2005-07-18 09:50:00,31.77,31.8,31.77,31.78,15400.0,29.8395,29.8677,29.8395,29.8489,15400.0
2005-07-18 10:00:00,31.78,31.79,31.75,31.78,8400.0,29.8489,29.8583,29.8207,29.8489,8400.0
2005-07-18 10:10:00,31.78,31.78,31.75,31.77,12600.0,29.8489,29.8489,29.8207,29.8395,12600.0
2005-07-18 10:20:00,31.77,31.78,31.76,31.78,7800.0,29.8395,29.8489,29.8301,29.8489,7800.0
2005-07-18 10:30:00,31.77,31.78,31.75,31.78,10600.0,29.8395,29.8489,29.8207,29.8489,10600.0
2005-07-18 10:40:00,31.78,31.79,31.78,31.79,10400.0,29.8489,29.8583,29.8489,29.8583,10400.0
2005-07-18 10:50:00,31.79,31.82,31.77,31.78,12800.0,29.8583,29.8865,29.8395,29.8489,12800.0
2005-07-18 11:00:00,31.77,31.8,31.75,31.8,6400.0,29.8395,29.8677,29.8207,29.8677,6400.0
2005-07-18 11:10:00,31.79,31.8,31.78,31.78,10800.0,29.8583,29.8677,29.8489,29.8489,10800.0
2005-07-18 11:20:00,31.78,31.8,31.78,31.79,22000.0,29.8489,29.8677,29.8489,29.8583,22000.0
2005-07-18 11:30:00,31.8,31.84,31.8,31.84,19400.0,29.8677,29.9053,29.8677,29.9053,19400.0
2005-07-18 11:40:00,31.84,31.85,31.84,31.84,4200.0,29.9053,29.9147,29.9053,29.9053,4200.0
2005-07-18 11:50:00,31.85,31.85,31.82,31.82,14400.0,29.9147,29.9147,29.8865,29.8865,14400.0
2005-07-18 12:00:00,31.82,31.83,31.8,31.8,7200.0,29.8865,29.8959,29.8677,29.8677,7200.0
2005-07-18 12:10:00,31.8,31.86,31.8,31.85,21000.0,29.8677,29.924,29.8677,29.9147,21000.0
2005-07-18 12:20:00,31.85,31.85,31.83,31.84,10200.0,29.9147,29.9147,29.8959,29.9053,10200.0
2005-07-18 12:30:00,31.84,31.85,31.81,31.81,8600.0,29.9053,29.9147,29.8771,29.8771,8600.0
2005-07-18 12:40:00,31.81,31.82,31.8,31.81,16400.0,29.8771,29.8865,29.8677,29.8771,16400.0
2005-07-18 12:50:00,31.81,31.85,31.81,31.85,6800.0,29.8771,29.9147,29.8771,29.9147,6800.0
2005-07-18 13:00:00,31.86,31.86,31.84,31.84,12800.0,29.924,29.924,29.9053,29.9053,12800.0
2005-07-18 13:10:00,31.84,31.84,31.83,31.84,13200.0,29.9053,29.9053,29.8959,29.9053,13200.0
2005-07-18 13:20:00,31.84,31.84,31.84,31.84,2400.0,29.9053,29.9053,29.9053,29.9053,2400.0
2005-07-18 13:30:00,31.84,31.84,31.8,31.8,9400.0,29.9053,29.9053,29.8677,29.8677,9400.0
2005-07-18 13:40:00,31.8,31.8,31.79,31.8,6000.0,29.8677,29.8677,29.8583,29.8677,6000.0
2005-07-18 13:50:00,31.8,31.8,31.8,31.8,18200.0,29.8677,29.8677,29.8677,29.8677,18200.0
2005-07-18 14:00:00,31.8,31.8,31.78,31.78,41400.0,29.8677,29.8677,29.8489,29.8489,41400.0
2005-07-18 14:10:00,31.77,31.77,31.74,31.74,8000.0,29.8395,29.8395,29.8113,29.8113,8000.0
2005-07-18 14:20:00,31.75,31.75,31.72,31.73,7000.0,29.8207,29.8207,29.7926,29.8019,7000.0
2005-07-18 14:30:00,31.73,31.74,31.7,31.73,33000.0,29.8019,29.8113,29.7738,29.8019,33000.0
2005-07-18 14:40:00,31.73,31.74,31.73,31.74,7600.0,29.8019,29.8113,29.8019,29.8113,7600.0
2005-07-18 14:50:00,31.74,31.77,31.7,31.77,45600.0,29.8113,29.8395,29.7738,29.8395,45600.0
2005-07-18 15:00:00,31.77,31.77,31.77,31.77,28800.0,29.8395,29.8395,29.8395,29.8395,28800.0
2005-07-18 15:10:00,31.77,31.81,31.75,31.81,22200.0,29.8395,29.8771,29.8207,29.8771,22200.0
2005-07-18 15:20:00,31.81,31.84,31.8,31.81,17800.0,29.8771,29.9053,29.8677,29.8771,17800.0
2005-07-18 15:30:00,31.81,31.81,31.79,31.8,19000.0,29.8771,29.8771,29.8583,29.8677,19000.0
2005-07-18 15:40:00,31.8,31.81,31.79,31.81,19800.0,29.8677,29.8771,29.8583,29.8771,19800.0
2005-07-18 15:50:00,31.81,31.81,31.73,31.74,15200.0,29.8771,29.8771,29.8019,29.8113,15200.0
2005-07-19 09:30:00,31.79,31.86,31.79,31.85,6000.0,29.8583,29.924,29.8583,29.9147,6000.0
2005-07-19 09:40:00,31.85,31.88,31.75,31.8,127800.0,29.9147,29.9428,29.8207,29.8677,127800.0
2005-07-19 09:50:00,31.81,31.83,31.73,31.81,46800.0,29.8771,29.8959,29.8019,29.8771,46800.0
2005-07-19 10:00:00,31.82,31.83,31.77,31.8,12200.0,29.8865,29.8959,29.8395,29.8677,12200.0
2005-07-19 10:10:00,31.8,31.8,31.77,31.77,18000.0,29.8677,29.8677,29.8395,29.8395,18000.0
2005-07-19 10:20:00,31.76,31.77,31.73,31.75,17000.0,29.8301,29.8395,29.8019,29.8207,17000.0
2005-07-19 10:30:00,31.74,31.82,31.73,31.82,11600.0,29.8113,29.8865,29.8019,29.8865,11600.0
2005-07-19 10:40:00,31.83,31.84,31.74,31.74,16600.0,29.8959,29.9053,29.8113,29.8113,16600.0
2005-07-19 10:50:00,31.74,31.74,31.72,31.72,7600.0,29.8113,29.8113,29.7926,29.7926,7600.0
2005-07-19 11:00:00,31.72,31.72,31.68,31.68,30000.0,29.7926,29.7926,29.755,29.755,30000.0
2005-07-19 11:10:00,31.7,31.71,31.65,31.65,11400.0,29.7738,29.7832,29.7268,29.7268,11400.0
2005-07-19 11:20:00,31.63,31.63,31.41,31.47,36600.0,29.708,29.708,29.5014,29.5577,36600.0
2005-07-19 11:30:00,31.47,31.55,31.43,31.54,23000.0,29.5577,29.6329,29.5202,29.6235,23000.0
2005-07-19 11:40:00,31.54,31.54,31.52,31.52,5000.0,29.6235,29.6235,29.6047,29.6047,5000.0
2005-07-19 11:50:00,31.52,31.52,31.46,31.48,7600.0,29.6047,29.6047,29.5483,29.5671,7600.0
2005-07-19 12:00:00,31.48,31.49,31.45,31.48,9600.0,29.5671,29.5765,29.539,29.5671,9600.0
2005-07-19 12:10:00,31.48,31.5,31.46,31.5,16800.0,29.5671,29.5859,29.5483,29.5859,16800.0
2005-07-19 12:20:00,31.5,31.5,31.5,31.5,25000.0,29.5859,29.5859,29.5859,29.5859,25000.0
2005-07-19 12:30:00,31.5,31.5,31.49,31.5,23000.0,29.5859,29.5859,29.5765,29.5859,23000.0
2005-07-19 12:40:00,31.5,31.52,31.49,31.49,23000.0,29.5859,29.6047,29.5765,29.5765,23000.0
2005-07-19 12:50:00,31.48,31.51,31.48,31.51,26200.0,29.5671,29.5953,29.5671,29.5953,26200.0
2005-07-19 13:00:00,31.52,31.55,31.52,31.55,7600.0,29.6047,29.6329,29.6047,29.6329,7600.0
2005-07-19 13:10:00,31.55,31.55,31.52,31.54,19200.0,29.6329,29.6329,29.6047,29.6235,19200.0
2005-07-19 13:20:00,31.54,31.54,31.4,31.41,36000.0,29.6235,29.6235,29.492,29.5014,36000.0
2005-07-19 13:30:00,31.41,31.5,31.4,31.5,8800.0,29.5014,29.5859,29.492,29.5859,8800.0
2005-07-19 13:40:00,31.5,31.5,31.47,31.48,17800.0,29.5859,29.5859,29.5577,29.5671,17800.0
2005-07-19 13:50:00,31.49,31.5,31.49,31.5,11400.0,29.5765,29.5859,29.5765,29.5859,11400.0
2005-07-19 14:00:00,31.5,31.5,31.47,31.49,5800.0,29.5859,29.5859,29.5577,29.5765,5800.0
2005-07-19 14:10:00,31.48,31.51,31.48,31.48,15200.0,29.5671,29.5953,29.5671,29.5671,15200.0
2005-07-19 14:20:00,31.49,31.49,31.48,31.49,8200.0,29.5765,29.5765,29.5671,29.5765,8200.0
2005-07-19 14:30:00,31.49,31.5,31.48,31.48,18000.0,29.5765,29.5859,29.5671,29.5671,18000.0
2005-07-19 14:40:00,31.49,31.49,31.48,31.48,11800.0,29.5765,29.5765,29.5671,29.5671,11800.0
2005-07-19 14:50:00,31.46,31.49,31.4,31.49,13800.0,29.5483,29.5765,29.492,29.5765,13800.0
2005-07-19 15:00:00,31.49,31.5,31.47,31.47,16000.0,29.5765,29.5859,29.5577,29.5577,16000.0
2005-07-19 15:10:00,31.47,31.5,31.47,31.5,69200.0,29.5577,29.5859,29.5577,29.5859,69200.0
2005-07-19 15:20:00,31.5,31.68,31.5,31.65,47600.0,29.5859,29.755,29.5859,29.7268,47600.0
2005-07-19 15:30:00,31.65,31.65,31.53,31.56,68200.0,29.7268,29.7268,29.6141,29.6423,68200.0
2005-07-19 15:40:00,31.54,31.6,31.54,31.57,40200.0,29.6235,29.6798,29.6235,29.6517,40200.0
2005-07-19 15:50:00,31.57,31.63,31.56,31.63,55000.0,29.6517,29.708,29.6423,29.708,55000.0
2005-07-20 09:30:00,31.58,31.62,31.58,31.6,7600.0,29.6611,29.6986,29.6611,29.6798,7600.0
2005-07-20 09:40:00,31.58,31.58,31.38,31.43,6200.0,29.6611,29.6611,29.4732,29.5202,6200.0
2005-07-20 09:50:00,31.43,31.43,31.27,31.37,11400.0,29.5202,29.5202,29.3699,29.4638,11400.0
2005-07-20 10:00:00,31.39,31.4,31.33,31.38,10400.0,29.4826,29.492,29.4262,29.4732,10400.0
2005-07-20 10:10:00,31.38,31.39,31.36,31.39,8600.0,29.4732,29.4826,29.4544,29.4826,8600.0
2005-07-20 10:20:00,31.34,31.43,31.33,31.43,8600.0,29.4356,29.5202,29.4262,29.5202,8600.0
2005-07-20 10:30:00,31.43,31.46,31.42,31.46,4400.0,29.5202,29.5483,29.5108,29.5483,4400.0
2005-07-20 10:40:00,31.43,31.45,31.4,31.43,10600.0,29.5202,29.539,29.492,29.5202,10600.0
2005-07-20 10:50:00,31.45,31.46,31.43,31.45,5200.0,29.539,29.5483,29.5202,29.539,5200.0
2005-07-20 11:00:00,31.46,31.57,31.45,31.54,19000.0,29.5483,29.6517,29.539,29.6235,19000.0
2005-07-20 11:10:00,31.54,31.61,31.54,31.61,12200.0,29.6235,29.6892,29.6235,29.6892,12200.0
2005-07-20 11:20:00,31.6,31.61,31.57,31.57,3600.0,29.6798,29.6892,29.6517,29.6517,3600.0
2005-07-20 11:30:00,31.58,31.58,31.55,31.57,7800.0,29.6611,29.6611,29.6329,29.6517,7800.0
2005-07-20 11:40:00,31.54,31.61,31.53,31.61,10000.0,29.6235,29.6892,29.6141,29.6892,10000.0
2005-07-20 11:50:00,31.6,31.73,31.58,31.72,11400.0,29.6798,29.8019,29.6611,29.7926,11400.0
2005-07-20 12:00:00,31.68,31.71,31.67,31.67,16400.0,29.755,29.7832,29.7456,29.7456,16400.0
2005-07-20 12:10:00,31.68,31.69,31.64,31.64,31000.0,29.755,29.7644,29.7174,29.7174,31000.0
2005-07-20 12:20:00,31.65,31.68,31.65,31.68,14800.0,29.7268,29.755,29.7268,29.755,14800.0
2005-07-20 12:30:00,31.68,31.7,31.68,31.7,3200.0,29.755,29.7738,29.755,29.7738,3200.0
2005-07-20 12:40:00,31.71,31.71,31.68,31.7,14200.0,29.7832,29.7832,29.755,29.7738,14200.0
2005-07-20 12:50:00,31.71,31.76,31.71,31.75,3400.0,29.7832,29.8301,29.7832,29.8207,3400.0
2005-07-20 13:00:00,31.76,31.84,31.75,31.84,29600.0,29.8301,29.9053,29.8207,29.9053,29600.0
2005-07-20 13:10:00,31.8,31.9,31.8,31.88,7200.0,29.8677,29.9616,29.8677,29.9428,7200.0
2005-07-20 13:20:00,31.87,31.92,31.85,31.9,7000.0,29.9334,29.9804,29.9147,29.9616,7000.0
2005-07-20 13:30:00,31.9,31.98,31.9,31.97,6600.0,29.9616,30.0368,29.9616,30.0274,6600.0
2005-07-20 13:40:00,31.97,32.11,31.96,32.1,10800.0,30.0274,30.1589,30.018,30.1495,10800.0
2005-07-20 13:50:00,32.12,32.14,32.04,32.04,46200.0,30.1682,30.187,30.0931,30.0931,46200.0
2005-07-20 14:00:00,32.04,32.07,32.04,32.07,13000.0,30.0931,30.1213,30.0931,30.1213,13000.0
2005-07-20 14:10:00,32.06,32.16,32.04,32.16,45800.0,30.1119,30.2058,30.0931,30.2058,45800.0
2005-07-20 14:20:00,32.16,32.35,32.15,32.35,52000.0,30.2058,30.3843,30.1964,30.3843,52000.0
2005-07-20 14:30:00,32.35,32.47,32.35,32.37,52800.0,30.3843,30.497,30.3843,30.4031,52800.0
2005-07-20 14:40:00,32.37,32.41,32.37,32.4,26000.0,30.4031,30.4406,30.4031,30.4312,26000.0
2005-07-20 14:50:00,32.4,32.45,32.38,32.38,39200.0,30.4312,30.4782,30.4124,30.4124,39200.0
2005-07-20 15:00:00,32.38,32.42,32.36,32.38,65200.0,30.4124,30.45,30.3937,30.4124,65200.0
2005-07-20 15:10:00,32.38,32.4,32.35,32.37,44200.0,30.4124,30.4312,30.3843,30.4031,44200.0
2005-07-20 15:20:00,32.37,32.43,32.37,32.43,43400.0,30.4031,30.4594,30.4031,30.4594,43400.0
2005-07-20 15:30:00,32.41,32.54,32.41,32.54,67600.0,30.4406,30.5627,30.4406,30.5627,67600.0
2005-07-20 15:40:00,32.54,32.56,32.46,32.47,65200.0,30.5627,30.5815,30.4876,30.497,65200.0
2005-07-20 15:50:00,32.46,32.5,32.43,32.49,73400.0,30.4876,30.5252,30.4594,30.5158,73400.0
2005-07-21 09:30:00,31.77,31.94,31.61,31.94,175200.0,29.8395,29.9992,29.6892,29.9992,175200.0
2005-07-21 09:40:00,31.95,31.95,31.8,31.88,117200.0,30.0086,30.0086,29.8677,29.9428,117200.0
2005-07-21 09:50:00,31.88,31.88,31.83,31.85,102800.0,29.9428,29.9428,29.8959,29.9147,102800.0
2005-07-21 10:00:00,31.85,31.85,31.68,31.77,58800.0,29.9147,29.9147,29.755,29.8395,58800.0
2005-07-21 10:10:00,31.8,31.8,31.74,31.74,104000.0,29.8677,29.8677,29.8113,29.8113,104000.0
2005-07-21 10:20:00,31.72,31.72,31.65,31.7,74000.0,29.7926,29.7926,29.7268,29.7738,74000.0
2005-07-21 10:30:00,31.7,31.77,31.66,31.66,56200.0,29.7738,29.8395,29.7362,29.7362,56200.0
2005-07-21 10:40:00,31.66,31.66,31.18,31.23,119600.0,29.7362,29.7362,29.2854,29.3323,119600.0
2005-07-21 10:50:00,31.23,31.37,31.23,31.25,61200.0,29.3323,29.4638,29.3323,29.3511,61200.0
2005-07-21 11:00:00,31.24,31.29,31.22,31.27,19600.0,29.3417,29.3887,29.3229,29.3699,19600.0
2005-07-21 11:10:00,31.27,31.29,31.26,31.28,38800.0,29.3699,29.3887,29.3605,29.3793,38800.0
2005-07-21 11:20:00,31.28,31.31,31.27,31.28,121000.0,29.3793,29.4075,29.3699,29.3793,121000.0
2005-07-21 11:30:00,31.28,31.28,31.2,31.2,89000.0,29.3793,29.3793,29.3041,29.3041,89000.0
2005-07-21 11:40:00,31.2,31.21,30.58,30.58,141200.0,29.3041,29.3135,28.7218,28.7218,141200.0
2005-07-21 11:50:00,30.6,31.06,30.6,30.95,57800.0,28.7406,29.1727,28.7406,29.0693,57800.0
2005-07-21 12:00:00,31.0,31.11,31.0,31.06,91400.0,29.1163,29.2196,29.1163,29.1727,91400.0
2005-07-21 12:10:00,31.04,31.11,31.0,31.11,28200.0,29.1539,29.2196,29.1163,29.2196,28200.0
2005-07-21 12:20:00,31.11,31.36,31.11,31.35,15600.0,29.2196,29.4544,29.2196,29.445,15600.0
2005-07-21 12:30:00,31.35,31.66,31.35,31.66,13200.0,29.445,29.7362,29.445,29.7362,13200.0
2005-07-21 12:40:00,31.66,31.89,31.65,31.86,45600.0,29.7362,29.9522,29.7268,29.924,45600.0
2005-07-21 12:50:00,31.86,31.86,31.59,31.73,11400.0,29.924,29.924,29.6705,29.8019,11400.0
2005-07-21 13:00:00,31.71,31.8,31.71,31.78,13000.0,29.7832,29.8677,29.7832,29.8489,13000.0
2005-07-21 13:10:00,31.78,31.89,31.75,31.89,18200.0,29.8489,29.9522,29.8207,29.9522,18200.0
2005-07-21 13:20:00,31.9,31.99,31.9,31.97,28800.0,29.9616,30.0461,29.9616,30.0274,28800.0
2005-07-21 13:30:00,31.97,32.05,31.86,31.89,17200.0,30.0274,30.1025,29.924,29.9522,17200.0
2005-07-21 13:40:00,31.89,31.94,31.75,31.75,9800.0,29.9522,29.9992,29.8207,29.8207,9800.0
2005-07-21 13:50:00,31.75,31.92,31.75,31.91,9800.0,29.8207,29.9804,29.8207,29.971,9800.0
2005-07-21 14:00:00,31.92,31.94,31.9,31.91,73800.0,29.9804,29.9992,29.9616,29.971,73800.0
2005-07-21 14:10:00,31.92,31.99,31.92,31.99,11400.0,29.9804,30.0461,29.9804,30.0461,11400.0
2005-07-21 14:20:00,32.0,32.08,31.89,31.89,23000.0,30.0555,30.1307,29.9522,29.9522,23000.0
2005-07-21 14:30:00,31.9,31.92,31.89,31.92,23600.0,29.9616,29.9804,29.9522,29.9804,23600.0
2005-07-21 14:40:00,31.92,31.97,31.91,31.95,88200.0,29.9804,30.0274,29.971,30.0086,88200.0
2005-07-21 14:50:00,31.95,31.95,31.88,31.88,12400.0,30.0086,30.0086,29.9428,29.9428,12400.0
2005-07-21 15:00:00,31.88,31.88,31.85,31.85,31600.0,29.9428,29.9428,29.9147,29.9147,31600.0
2005-07-21 15:10:00,31.85,31.86,31.82,31.86,33200.0,29.9147,29.924,29.8865,29.924,33200.0
2005-07-21 15:20:00,31.86,31.86,31.75,31.75,19800.0,29.924,29.924,29.8207,29.8207,19800.0
2005-07-21 15:30:00,31.75,31.75,31.58,31.59,64200.0,29.8207,29.8207,29.6611,29.6705,64200.0
2005-07-21 15:40:00,31.59,31.61,31.52,31.56,57200.0,29.6705,29.6892,29.6047,29.6423,57200.0
2005-07-21 15:50:00,31.57,31.69,31.51,31.57,72800.0,29.6517,29.7644,29.5953,29.6517,72800.0
2005-07-22 09:30:00,31.85,32.04,31.82,31.9,47800.0,29.9147,30.0931,29.8865,29.9616,47800.0
2005-07-22 09:40:00,31.9,32.35,31.9,32.34,52000.0,29.9616,30.3843,29.9616,30.3749,52000.0
2005-07-22 09:50:00,32.34,32.35,32.02,32.06,61200.0,30.3749,30.3843,30.0743,30.1119,61200.0
2005-07-22 10:00:00,32.06,32.07,31.87,31.87,43000.0,30.1119,30.1213,29.9334,29.9334,43000.0
2005-07-22 10:10:00,31.86,31.86,31.5,31.63,134200.0,29.924,29.924,29.5859,29.708,134200.0
2005-07-22 10:20:00,31.65,31.65,31.52,31.57,41400.0,29.7268,29.7268,29.6047,29.6517,41400.0
2005-07-22 10:30:00,31.57,31.6,31.45,31.57,48600.0,29.6517,29.6798,29.539,29.6517,48600.0
2005-07-22 10:40:00,31.58,31.61,31.57,31.58,27400.0,29.6611,29.6892,29.6517,29.6611,27400.0
2005-07-22 10:50:00,31.59,31.61,31.59,31.59,25200.0,29.6705,29.6892,29.6705,29.6705,25200.0
2005-07-22 11:00:00,31.59,31.6,31.54,31.59,38000.0,29.6705,29.6798,29.6235,29.6705,38000.0
2005-07-22 11:10:00,31.59,31.6,31.53,31.54,21200.0,29.6705,29.6798,29.6141,29.6235,21200.0
2005-07-22 11:20:00,31.54,31.6,31.54,31.58,13200.0,29.6235,29.6798,29.6235,29.6611,13200.0
2005-07-22 11:30:00,31.58,31.58,31.5,31.5,16800.0,29.6611,29.6611,29.5859,29.5859,16800.0
2005-07-22 11:40:00,31.47,31.53,31.47,31.53,25800.0,29.5577,29.6141,29.5577,29.6141,25800.0
2005-07-22 11:50:00,31.53,31.55,31.5,31.53,17000.0,29.6141,29.6329,29.5859,29.6141,17000.0
2005-07-22 12:00:00,31.53,31.58,31.52,31.56,28800.0,29.6141,29.6611,29.6047,29.6423,28800.0
2005-07-22 12:10:00,31.57,31.61,31.57,31.61,13400.0,29.6517,29.6892,29.6517,29.6892,13400.0
2005-07-22 12:20:00,31.61,31.71,31.61,31.67,23000.0,29.6892,29.7832,29.6892,29.7456,23000.0
2005-07-22 12:30:00,31.67,31.78,31.67,31.77,20400.0,29.7456,29.8489,29.7456,29.8395,20400.0
2005-07-22 12:40:00,31.75,31.76,31.61,31.61,17800.0,29.8207,29.8301,29.6892,29.6892,17800.0
2005-07-22 12:50:00,31.62,31.69,31.62,31.69,13400.0,29.6986,29.7644,29.6986,29.7644,13400.0
2005-07-22 13:00:00,31.68,31.71,31.64,31.65,9800.0,29.755,29.7832,29.7174,29.7268,9800.0
2005-07-22 13:10:00,31.64,31.65,31.64,31.64,8000.0,29.7174,29.7268,29.7174,29.7174,8000.0
2005-07-22 13:20:00,31.64,31.74,31.64,31.73,6600.0,29.7174,29.8113,29.7174,29.8019,6600.0
2005-07-22 13:30:00,31.74,31.92,31.74,31.92,15000.0,29.8113,29.9804,29.8113,29.9804,15000.0
2005-07-22 13:40:00,31.93,31.93,31.79,31.87,22000.0,29.9898,29.9898,29.8583,29.9334,22000.0
2005-07-22 13:50:00,31.9,32.0,31.9,31.99,12800.0,29.9616,30.0555,29.9616,30.0461,12800.0
2005-07-22 14:00:00,31.99,32.0,31.96,31.98,9400.0,30.0461,30.0555,30.018,30.0368,9400.0
2005-07-22 14:10:00,31.98,32.0,31.97,31.99,10400.0,30.0368,30.0555,30.0274,30.0461,10400.0
2005-07-22 14:20:00,32.0,32.06,32.0,32.05,26600.0,30.0555,30.1119,30.0555,30.1025,26600.0
2005-07-22 14:30:00,32.06,32.1,32.01,32.09,37000.0,30.1119,30.1495,30.0649,30.1401,37000.0
2005-07-22 14:40:00,32.09,32.24,32.04,32.15,128200.0,30.1401,30.281,30.0931,30.1964,128200.0
2005-07-22 14:50:00,32.15,32.24,32.1,32.1,50800.0,30.1964,30.281,30.1495,30.1495,50800.0
2005-07-22 15:00:00,32.1,32.1,32.05,32.05,24000.0,30.1495,30.1495,30.1025,30.1025,24000.0
2005-07-22 15:10:00,32.07,32.14,32.06,32.14,17400.0,30.1213,30.187,30.1119,30.187,17400.0
2005-07-22 15:20:00,32.17,32.21,32.16,32.21,40400.0,30.2152,30.2528,30.2058,30.2528,40400.0
2005-07-22 15:30:00,32.21,32.29,32.21,32.27,54800.0,30.2528,30.3279,30.2528,30.3091,54800.0
2005-07-22 15:40:00,32.27,32.31,32.16,32.16,52600.0,30.3091,30.3467,30.2058,30.2058,52600.0
2005-07-22 15:50:00,32.16,32.24,32.13,32.23,28600.0,30.2058,30.281,30.1776,30.2716,28600.0
2005-07-25 09:30:00,32.63,32.63,32.38,32.6,34400.0,30.6473,30.6473,30.4124,30.6191,34400.0
2005-07-25 09:40:00,32.65,32.7,32.56,32.6,38400.0,30.666,30.713,30.5815,30.6191,38400.0
2005-07-25 09:50:00,32.6,32.71,32.59,32.65,42600.0,30.6191,30.7224,30.6097,30.666,42600.0
2005-07-25 10:00:00,32.68,32.68,32.59,32.59,28000.0,30.6942,30.6942,30.6097,30.6097,28000.0
2005-07-25 10:10:00,32.59,32.65,32.59,32.63,18200.0,30.6097,30.666,30.6097,30.6473,18200.0
2005-07-25 10:20:00,32.63,32.69,32.63,32.67,18800.0,30.6473,30.7036,30.6473,30.6848,18800.0
2005-07-25 10:30:00,32.67,32.7,32.66,32.69,26000.0,30.6848,30.713,30.6754,30.7036,26000.0
2005-07-25 10:40:00,32.68,32.85,32.65,32.85,30400.0,30.6942,30.8539,30.666,30.8539,30400.0
2005-07-25 10:50:00,32.87,32.87,32.74,32.84,16200.0,30.8727,30.8727,30.7506,30.8445,16200.0
2005-07-25 11:00:00,32.84,32.84,32.68,32.69,14200.0,30.8445,30.8445,30.6942,30.7036,14200.0
2005-07-25 11:10:00,32.69,32.69,32.6,32.6,17400.0,30.7036,30.7036,30.6191,30.6191,17400.0
2005-07-25 11:20:00,32.61,32.65,32.61,32.63,24200.0,30.6285,30.666,30.6285,30.6473,24200.0
2005-07-25 11:30:00,32.63,32.65,32.62,32.62,11600.0,30.6473,30.666,30.6379,30.6379,11600.0
2005-07-25 11:40:00,32.62,32.65,32.62,32.63,11400.0,30.6379,30.666,30.6379,30.6473,11400.0
2005-07-25 11:50:00,32.63,32.63,32.57,32.57,17600.0,30.6473,30.6473,30.5909,30.5909,17600.0
2005-07-25 12:00:00,32.57,32.58,32.54,32.56,12200.0,30.5909,30.6003,30.5627,30.5815,12200.0
2005-07-25 12:10:00,32.59,32.6,32.59,32.59,8400.0,30.6097,30.6191,30.6097,30.6097,8400.0
2005-07-25 12:20:00,32.59,32.6,32.59,32.59,6000.0,30.6097,30.6191,30.6097,30.6097,6000.0
2005-07-25 12:30:00,32.58,32.58,32.55,32.55,7200.0,30.6003,30.6003,30.5721,30.5721,7200.0
2005-07-25 12:40:00,32.55,32.59,32.55,32.57,11400.0,30.5721,30.6097,30.5721,30.5909,11400.0
2005-07-25 12:50:00,32.58,32.6,32.58,32.59,9600.0,30.6003,30.6191,30.6003,30.6097,9600.0
2005-07-25 13:00:00,32.59,32.6,32.58,32.59,13400.0,30.6097,30.6191,30.6003,30.6097,13400.0
2005-07-25 13:10:00,32.6,32.66,32.6,32.65,14600.0,30.6191,30.6754,30.6191,30.666,14600.0
2005-07-25 13:20:00,32.66,32.74,32.63,32.72,23200.0,30.6754,30.7506,30.6473,30.7318,23200.0
2005-07-25 13:30:00,32.74,32.74,32.67,32.68,15800.0,30.7506,30.7506,30.6848,30.6942,15800.0
2005-07-25 13:40:00,32.68,32.75,32.68,32.74,16600.0,30.6942,30.76,30.6942,30.7506,16600.0
2005-07-25 13:50:00,32.74,32.76,32.68,32.69,18600.0,30.7506,30.7694,30.6942,30.7036,18600.0
2005-07-25 14:00:00,32.69,32.7,32.67,32.67,16800.0,30.7036,30.713,30.6848,30.6848,16800.0
2005-07-25 14:10:00,32.67,32.71,32.67,32.71,18800.0,30.6848,30.7224,30.6848,30.7224,18800.0
2005-07-25 14:20:00,32.71,32.72,32.67,32.68,18800.0,30.7224,30.7318,30.6848,30.6942,18800.0
2005-07-25 14:30:00,32.68,32.71,32.6,32.66,30000.0,30.6942,30.7224,30.6191,30.6754,30000.0
2005-07-25 14:40:00,32.65,32.7,32.65,32.69,14600.0,30.666,30.713,30.666,30.7036,14600.0
2005-07-25 14:50:00,32.69,32.7,32.65,32.66,22000.0,30.7036,30.713,30.666,30.6754,22000.0
2005-07-25 15:00:00,32.66,32.67,32.61,32.61,23600.0,30.6754,30.6848,30.6285,30.6285,23600.0
2005-07-25 15:10:00,32.6,32.6,32.58,32.6,18200.0,30.6191,30.6191,30.6003,30.6191,18200.0
2005-07-25 15:20:00,32.6,32.6,32.52,32.55,25600.0,30.6191,30.6191,30.5439,30.5721,25600.0
2005-07-25 15:30:00,32.55,32.63,32.53,32.62,30200.0,30.5721,30.6473,30.5533,30.6379,30200.0
2005-07-25 15:40:00,32.6,32.8,32.6,32.75,74000.0,30.6191,30.8069,30.6191,30.76,74000.0
2005-07-25 15:50:00,32.73,32.75,32.68,32.73,57600.0,30.7412,30.76,30.6942,30.7412,57600.0
2005-07-26 09:30:00,32.65,32.69,32.5,32.65,27600.0,30.666,30.7036,30.5252,30.666,27600.0
2005-07-26 09:40:00,32.62,32.67,32.56,32.61,9600.0,30.6379,30.6848,30.5815,30.6285,9600.0
2005-07-26 09:50:00,32.63,32.8,32.63,32.79,14200.0,30.6473,30.8069,30.6473,30.7975,14200.0
2005-07-26 10:00:00,32.83,32.83,32.69,32.72,24400.0,30.8351,30.8351,30.7036,30.7318,24400.0
2005-07-26 10:10:00,32.73,32.77,32.73,32.77,12600.0,30.7412,30.7787,30.7412,30.7787,12600.0
2005-07-26 10:20:00,32.77,32.77,32.74,32.77,12800.0,30.7787,30.7787,30.7506,30.7787,12800.0
2005-07-26 10:30:00,32.76,32.76,32.74,32.74,11000.0,30.7694,30.7694,30.7506,30.7506,11000.0
2005-07-26 10:40:00,32.74,32.74,32.72,32.74,16400.0,30.7506,30.7506,30.7318,30.7506,16400.0
2005-07-26 10:50:00,32.75,32.8,32.75,32.8,38400.0,30.76,30.8069,30.76,30.8069,38400.0
2005-07-26 11:00:00,32.8,32.87,32.79,32.83,42400.0,30.8069,30.8727,30.7975,30.8351,42400.0
2005-07-26 11:10:00,32.84,32.87,32.83,32.87,90000.0,30.8445,30.8727,30.8351,30.8727,90000.0
2005-07-26 11:20:00,32.87,32.87,32.82,32.83,31000.0,30.8727,30.8727,30.8257,30.8351,31000.0
2005-07-26 11:30:00,32.83,32.84,32.71,32.74,50800.0,30.8351,30.8445,30.7224,30.7506,50800.0
2005-07-26 11:40:00,32.81,32.81,32.79,32.79,39200.0,30.8163,30.8163,30.7975,30.7975,39200.0
2005-07-26 11:50:00,32.79,32.83,32.79,32.83,39000.0,30.7975,30.8351,30.7975,30.8351,39000.0
2005-07-26 12:00:00,32.83,32.86,32.82,32.86,34800.0,30.8351,30.8633,30.8257,30.8633,34800.0
2005-07-26 12:10:00,32.85,32.85,32.83,32.83,31800.0,30.8539,30.8539,30.8351,30.8351,31800.0
2005-07-26 12:20:00,32.83,32.84,32.82,32.82,28200.0,30.8351,30.8445,30.8257,30.8257,28200.0
2005-07-26 12:30:00,32.82,32.88,32.82,32.86,25200.0,30.8257,30.8821,30.8257,30.8633,25200.0
2005-07-26 12:40:00,32.85,32.92,32.85,32.92,11800.0,30.8539,30.9196,30.8539,30.9196,11800.0
2005-07-26 12:50:00,32.92,32.94,32.91,32.94,8600.0,30.9196,30.9384,30.9102,30.9384,8600.0
2005-07-26 13:00:00,32.94,33.05,32.94,33.04,33400.0,30.9384,31.0417,30.9384,31.0323,33400.0
2005-07-26 13:10:00,33.03,33.05,33.03,33.04,8800.0,31.0229,31.0417,31.0229,31.0323,8800.0
2005-07-26 13:20:00,33.04,33.12,33.03,33.1,26400.0,31.0323,31.1075,31.0229,31.0887,26400.0
2005-07-26 13:30:00,33.1,33.12,33.05,33.08,15200.0,31.0887,31.1075,31.0417,31.0699,15200.0
2005-07-26 13:40:00,33.09,33.21,33.09,33.21,20800.0,31.0793,31.192,31.0793,31.192,20800.0
2005-07-26 13:50:00,33.21,33.23,33.2,33.21,29000.0,31.192,31.2108,31.1826,31.192,29000.0
2005-07-26 14:00:00,33.21,33.31,33.21,33.3,22400.0,31.192,31.2859,31.192,31.2765,22400.0
2005-07-26 14:10:00,33.28,33.28,33.22,33.24,8600.0,31.2578,31.2578,31.2014,31.2202,8600.0
2005-07-26 14:20:00,33.25,33.32,33.24,33.31,21400.0,31.2296,31.2953,31.2202,31.2859,21400.0
2005-07-26 14:30:00,33.3,33.32,33.19,33.22,54600.0,31.2765,31.2953,31.1732,31.2014,54600.0
2005-07-26 14:40:00,33.22,33.25,33.19,33.25,32200.0,31.2014,31.2296,31.1732,31.2296,32200.0
2005-07-26 14:50:00,33.25,33.26,33.24,33.24,32400.0,31.2296,31.239,31.2202,31.2202,32400.0
2005-07-26 15:00:00,33.24,33.26,33.23,33.24,12600.0,31.2202,31.239,31.2108,31.2202,12600.0
2005-07-26 15:10:00,33.25,33.26,33.24,33.24,17200.0,31.2296,31.239,31.2202,31.2202,17200.0
2005-07-26 15:20:00,33.24,33.26,33.2,33.24,38800.0,31.2202,31.239,31.1826,31.2202,38800.0
2005-07-26 15:30:00,33.24,33.24,33.22,33.24,37000.0,31.2202,31.2202,31.2014,31.2202,37000.0
2005-07-26 15:40:00,33.24,33.24,33.23,33.24,41000.0,31.2202,31.2202,31.2108,31.2202,41000.0
2005-07-26 15:50:00,33.24,33.24,33.1,33.18,49000.0,31.2202,31.2202,31.0887,31.1638,49000.0
2005-07-27 09:30:00,33.31,33.42,33.22,33.22,27400.0,31.2859,31.3893,31.2014,31.2014,27400.0
2005-07-27 09:40:00,33.2,33.22,33.18,33.22,15800.0,31.1826,31.2014,31.1638,31.2014,15800.0
2005-07-27 09:50:00,33.22,33.27,33.19,33.27,15400.0,31.2014,31.2484,31.1732,31.2484,15400.0
2005-07-27 10:00:00,33.29,33.31,33.1,33.1,15600.0,31.2672,31.2859,31.0887,31.0887,15600.0
2005-07-27 10:10:00,33.1,33.17,33.1,33.1,10000.0,31.0887,31.1544,31.0887,31.0887,10000.0
2005-07-27 10:20:00,33.09,33.1,33.0,33.01,12600.0,31.0793,31.0887,30.9948,31.0042,12600.0
2005-07-27 10:30:00,33.01,33.04,32.98,33.01,17800.0,31.0042,31.0323,30.976,31.0042,17800.0
2005-07-27 10:40:00,33.01,33.05,32.98,33.02,6200.0,31.0042,31.0417,30.976,31.0136,6200.0
2005-07-27 10:50:00,33.02,33.15,32.99,33.12,11600.0,31.0136,31.1357,30.9854,31.1075,11600.0
2005-07-27 11:00:00,33.12,33.13,33.1,33.12,8400.0,31.1075,31.1169,31.0887,31.1075,8400.0
2005-07-27 11:10:00,33.14,33.24,33.14,33.23,12800.0,31.1263,31.2202,31.1263,31.2108,12800.0
2005-07-27 11:20:00,33.22,33.25,33.22,33.25,7800.0,31.2014,31.2296,31.2014,31.2296,7800.0
2005-07-27 11:30:00,33.25,33.25,33.13,33.13,7600.0,31.2296,31.2296,31.1169,31.1169,7600.0
2005-07-27 11:40:00,33.1,33.1,33.04,33.05,4200.0,31.0887,31.0887,31.0323,31.0417,4200.0
2005-07-27 11:50:00,33.03,33.05,33.01,33.05,5800.0,31.0229,31.0417,31.0042,31.0417,5800.0
2005-07-27 12:00:00,33.04,33.16,33.04,33.12,10800.0,31.0323,31.1451,31.0323,31.1075,10800.0
2005-07-27 12:10:00,33.1,33.1,33.01,33.06,9600.0,31.0887,31.0887,31.0042,31.0511,9600.0
2005-07-27 12:20:00,33.05,33.07,32.95,32.98,5000.0,31.0417,31.0605,30.9478,30.976,5000.0
2005-07-27 12:30:00,32.98,33.01,32.98,33.0,7200.0,30.976,31.0042,30.976,30.9948,7200.0
2005-07-27 12:40:00,33.0,33.02,32.95,32.95,5200.0,30.9948,31.0136,30.9478,30.9478,5200.0
2005-07-27 12:50:00,32.97,33.01,32.95,32.95,3400.0,30.9666,31.0042,30.9478,30.9478,3400.0
2005-07-27 13:00:00,32.95,32.95,32.88,32.9,4400.0,30.9478,30.9478,30.8821,30.9008,4400.0
2005-07-27 13:10:00,32.91,32.91,32.88,32.88,4800.0,30.9102,30.9102,30.8821,30.8821,4800.0
2005-07-27 13:20:00,32.89,32.91,32.89,32.91,8400.0,30.8915,30.9102,30.8915,30.9102,8400.0
2005-07-27 13:30:00,32.91,32.91,32.91,32.91,5800.0,30.9102,30.9102,30.9102,30.9102,5800.0
2005-07-27 13:40:00,32.91,32.92,32.91,32.91,7400.0,30.9102,30.9196,30.9102,30.9102,7400.0
2005-07-27 13:50:00,32.91,32.92,32.91,32.91,3000.0,30.9102,30.9196,30.9102,30.9102,3000.0
2005-07-27 14:00:00,32.91,32.97,32.89,32.97,29000.0,30.9102,30.9666,30.8915,30.9666,29000.0
2005-07-27 14:10:00,32.97,32.99,32.94,32.98,17800.0,30.9666,30.9854,30.9384,30.976,17800.0
2005-07-27 14:20:00,32.99,33.0,32.96,32.96,8200.0,30.9854,30.9948,30.9572,30.9572,8200.0
2005-07-27 14:30:00,32.96,32.97,32.93,32.93,13200.0,30.9572,30.9666,30.929,30.929,13200.0
2005-07-27 14:40:00,32.93,32.94,32.89,32.89,16400.0,30.929,30.9384,30.8915,30.8915,16400.0
2005-07-27 14:50:00,32.88,32.88,32.83,32.83,37200.0,30.8821,30.8821,30.8351,30.8351,37200.0
2005-07-27 15:00:00,32.84,32.85,32.79,32.81,29400.0,30.8445,30.8539,30.7975,30.8163,29400.0
2005-07-27 15:10:00,32.81,32.85,32.81,32.85,22000.0,30.8163,30.8539,30.8163,30.8539,22000.0
2005-07-27 15:20:00,32.85,32.87,32.85,32.87,27000.0,30.8539,30.8727,30.8539,30.8727,27000.0
2005-07-27 15:30:00,32.87,32.87,32.87,32.87,20000.0,30.8727,30.8727,30.8727,30.8727,20000.0
2005-07-27 15:40:00,32.87,32.88,32.84,32.87,47800.0,30.8727,30.8821,30.8445,30.8727,47800.0
2005-07-27 15:50:00,32.88,32.92,32.85,32.85,43000.0,30.8821,30.9196,30.8539,30.8539,43000.0
2005-07-28 09:30:00,32.7,32.88,32.7,32.88,10400.0,30.713,30.8821,30.713,30.8821,10400.0
2005-07-28 09:40:00,32.88,32.91,32.81,32.83,16400.0,30.8821,30.9102,30.8163,30.8351,16400.0
2005-07-28 09:50:00,32.83,32.85,32.81,32.84,19600.0,30.8351,30.8539,30.8163,30.8445,19600.0
2005-07-28 10:00:00,32.84,32.85,32.82,32.84,84200.0,30.8445,30.8539,30.8257,30.8445,84200.0
2005-07-28 10:10:00,32.85,32.86,32.84,32.86,14800.0,30.8539,30.8633,30.8445,30.8633,14800.0
2005-07-28 10:20:00,32.85,32.85,32.81,32.85,14800.0,30.8539,30.8539,30.8163,30.8539,14800.0
2005-07-28 10:30:00,32.85,32.85,32.85,32.85,25600.0,30.8539,30.8539,30.8539,30.8539,25600.0
2005-07-28 10:40:00,32.85,32.86,32.84,32.85,9200.0,30.8539,30.8633,30.8445,30.8539,9200.0
2005-07-28 10:50:00,32.85,32.85,32.83,32.84,6600.0,30.8539,30.8539,30.8351,30.8445,6600.0
2005-07-28 11:00:00,32.84,32.87,32.84,32.85,12600.0,30.8445,30.8727,30.8445,30.8539,12600.0
2005-07-28 11:10:00,32.85,32.85,32.84,32.85,14000.0,30.8539,30.8539,30.8445,30.8539,14000.0
2005-07-28 11:20:00,32.85,32.86,32.85,32.86,7400.0,30.8539,30.8633,30.8539,30.8633,7400.0
2005-07-28 11:30:00,32.86,32.86,32.84,32.85,15600.0,30.8633,30.8633,30.8445,30.8539,15600.0
2005-07-28 11:40:00,32.85,32.86,32.85,32.86,16600.0,30.8539,30.8633,30.8539,30.8633,16600.0
2005-07-28 11:50:00,32.86,32.87,32.85,32.85,13800.0,30.8633,30.8727,30.8539,30.8539,13800.0
2005-07-28 12:00:00,32.85,32.85,32.84,32.84,8000.0,30.8539,30.8539,30.8445,30.8445,8000.0
2005-07-28 12:10:00,32.84,32.89,32.84,32.87,12800.0,30.8445,30.8915,30.8445,30.8727,12800.0
2005-07-28 12:20:00,32.88,32.88,32.86,32.86,22000.0,30.8821,30.8821,30.8633,30.8633,22000.0
2005-07-28 12:30:00,32.87,32.88,32.87,32.88,4400.0,30.8727,30.8821,30.8727,30.8821,4400.0
2005-07-28 12:40:00,32.86,32.88,32.85,32.86,9400.0,30.8633,30.8821,30.8539,30.8633,9400.0
2005-07-28 12:50:00,32.86,32.88,32.86,32.87,4000.0,30.8633,30.8821,30.8633,30.8727,4000.0
2005-07-28 13:00:00,32.87,32.88,32.86,32.88,8600.0,30.8727,30.8821,30.8633,30.8821,8600.0
2005-07-28 13:10:00,32.88,32.88,32.87,32.87,9800.0,30.8821,30.8821,30.8727,30.8727,9800.0
2005-07-28 13:20:00,32.88,32.88,32.88,32.88,27400.0,30.8821,30.8821,30.8821,30.8821,27400.0
2005-07-28 13:30:00,32.88,32.92,32.88,32.91,21000.0,30.8821,30.9196,30.8821,30.9102,21000.0
2005-07-28 13:40:00,32.91,32.94,32.9,32.94,7600.0,30.9102,30.9384,30.9008,30.9384,7600.0
2005-07-28 13:50:00,32.94,33.05,32.94,33.02,9400.0,30.9384,31.0417,30.9384,31.0136,9400.0
2005-07-28 14:00:00,33.02,33.2,33.01,33.2,4600.0,31.0136,31.1826,31.0042,31.1826,4600.0
2005-07-28 14:10:00,33.2,33.24,33.2,33.22,9200.0,31.1826,31.2202,31.1826,31.2014,9200.0
2005-07-28 14:20:00,33.22,33.31,33.21,33.3,10200.0,31.2014,31.2859,31.192,31.2765,10200.0
2005-07-28 14:30:00,33.3,33.3,33.24,33.26,6600.0,31.2765,31.2765,31.2202,31.239,6600.0
2005-07-28 14:40:00,33.25,33.27,33.23,33.27,7000.0,31.2296,31.2484,31.2108,31.2484,7000.0
2005-07-28 14:50:00,33.27,33.32,33.26,33.29,12400.0,31.2484,31.2953,31.239,31.2672,12400.0
2005-07-28 15:00:00,33.29,33.29,33.13,33.13,15200.0,31.2672,31.2672,31.1169,31.1169,15200.0
2005-07-28 15:10:00,33.18,33.24,33.16,33.24,8600.0,31.1638,31.2202,31.1451,31.2202,8600.0
2005-07-28 15:20:00,33.25,33.26,33.23,33.24,11400.0,31.2296,31.239,31.2108,31.2202,11400.0
2005-07-28 15:30:00,33.24,33.24,33.2,33.21,6000.0,31.2202,31.2202,31.1826,31.192,6000.0
2005-07-28 15:40:00,33.21,33.22,33.2,33.21,15800.0,31.192,31.2014,31.1826,31.192,15800.0
2005-07-28 15:50:00,33.2,33.21,33.15,33.21,30400.0,31.1826,31.192,31.1357,31.192,30400.0
2005-07-29 09:30:00,33.12,33.16,32.96,33.02,13600.0,31.1075,31.1451,30.9572,31.0136,13600.0
2005-07-29 09:40:00,32.96,33.03,32.89,33.03,3800.0,30.9572,31.0229,30.8915,31.0229,3800.0
2005-07-29 09:50:00,33.07,33.15,33.07,33.15,2400.0,31.0605,31.1357,31.0605,31.1357,2400.0
2005-07-29 10:00:00,33.1,33.24,33.1,33.18,7400.0,31.0887,31.2202,31.0887,31.1638,7400.0
2005-07-29 10:10:00,33.17,33.17,33.09,33.09,2800.0,31.1544,31.1544,31.0793,31.0793,2800.0
2005-07-29 10:20:00,33.04,33.06,32.95,32.95,4200.0,31.0323,31.0511,30.9478,30.9478,4200.0
2005-07-29 10:30:00,32.97,33.02,32.97,33.0,35800.0,30.9666,31.0136,30.9666,30.9948,35800.0
2005-07-29 10:40:00,33.01,33.01,32.97,32.99,17000.0,31.0042,31.0042,30.9666,30.9854,17000.0
2005-07-29 10:50:00,32.98,33.08,32.97,33.07,8400.0,30.976,31.0699,30.9666,31.0605,8400.0
2005-07-29 11:00:00,33.07,33.07,33.05,33.05,1800.0,31.0605,31.0605,31.0417,31.0417,1800.0
2005-07-29 11:10:00,33.05,33.07,33.03,33.06,7000.0,31.0417,31.0605,31.0229,31.0511,7000.0
2005-07-29 11:20:00,33.06,33.08,33.05,33.08,3000.0,31.0511,31.0699,31.0417,31.0699,3000.0
2005-07-29 11:30:00,33.08,33.08,33.06,33.07,5000.0,31.0699,31.0699,31.0511,31.0605,5000.0
2005-07-29 11:40:00,33.07,33.07,33.05,33.05,2600.0,31.0605,31.0605,31.0417,31.0417,2600.0
2005-07-29 11:50:00,33.06,33.08,33.05,33.08,8800.0,31.0511,31.0699,31.0417,31.0699,8800.0
2005-07-29 12:00:00,33.06,33.08,33.05,33.06,7600.0,31.0511,31.0699,31.0417,31.0511,7600.0
2005-07-29 12:10:00,33.06,33.06,33.03,33.05,6400.0,31.0511,31.0511,31.0229,31.0417,6400.0
2005-07-29 12:20:00,33.06,33.07,33.05,33.06,6800.0,31.0511,31.0605,31.0417,31.0511,6800.0
2005-07-29 12:30:00,33.08,33.09,33.06,33.08,8400.0,31.0699,31.0793,31.0511,31.0699,8400.0
2005-07-29 12:40:00,33.07,33.08,33.05,33.06,3800.0,31.0605,31.0699,31.0417,31.0511,3800.0
2005-07-29 12:50:00,33.05,33.05,33.02,33.02,3400.0,31.0417,31.0417,31.0136,31.0136,3400.0
2005-07-29 13:00:00,33.02,33.1,33.02,33.08,5800.0,31.0136,31.0887,31.0136,31.0699,5800.0
2005-07-29 13:10:00,33.1,33.1,33.08,33.09,1200.0,31.0887,31.0887,31.0699,31.0793,1200.0
2005-07-29 13:20:00,33.09,33.09,33.04,33.05,4600.0,31.0793,31.0793,31.0323,31.0417,4600.0
2005-07-29 13:30:00,33.05,33.05,32.99,33.02,8400.0,31.0417,31.0417,30.9854,31.0136,8400.0
2005-07-29 13:40:00,33.02,33.03,33.01,33.01,4200.0,31.0136,31.0229,31.0042,31.0042,4200.0
2005-07-29 13:50:00,33.0,33.03,32.99,33.03,16200.0,30.9948,31.0229,30.9854,31.0229,16200.0
2005-07-29 14:00:00,33.04,33.04,33.02,33.03,2200.0,31.0323,31.0323,31.0136,31.0229,2200.0
2005-07-29 14:10:00,33.04,33.07,33.03,33.07,11000.0,31.0323,31.0605,31.0229,31.0605,11000.0
2005-07-29 14:20:00,33.06,33.06,33.05,33.05,3200.0,31.0511,31.0511,31.0417,31.0417,3200.0
2005-07-29 14:30:00,33.05,33.07,33.01,33.07,25000.0,31.0417,31.0605,31.0042,31.0605,25000.0
2005-07-29 14:40:00,33.07,33.09,33.07,33.09,7000.0,31.0605,31.0793,31.0605,31.0793,7000.0
2005-07-29 14:50:00,33.09,33.12,33.09,33.12,4800.0,31.0793,31.1075,31.0793,31.1075,4800.0
2005-07-29 15:00:00,33.12,33.13,33.12,33.12,4200.0,31.1075,31.1169,31.1075,31.1075,4200.0
2005-07-29 15:10:00,33.12,33.16,33.12,33.13,8600.0,31.1075,31.1451,31.1075,31.1169,8600.0
2005-07-29 15:20:00,33.12,33.16,33.12,33.13,13200.0,31.1075,31.1451,31.1075,31.1169,13200.0
2005-07-29 15:30:00,33.13,33.13,33.06,33.08,16000.0,31.1169,31.1169,31.0511,31.0699,16000.0
2005-07-29 15:40:00,33.08,33.16,33.06,33.13,14600.0,31.0699,31.1451,31.0511,31.1169,14600.0
2005-07-29 15:50:00,33.12,33.12,33.09,33.1,9200.0,31.1075,31.1075,31.0793,31.0887,9200.0
2005-08-01 09:30:00,33.12,33.2,33.09,33.2,4800.0,31.1075,31.1826,31.0793,31.1826,4800.0
2005-08-01 09:40:00,33.22,33.22,33.13,33.13,3200.0,31.2014,31.2014,31.1169,31.1169,3200.0
2005-08-01 09:50:00,33.13,33.13,32.9,32.95,23800.0,31.1169,31.1169,30.9008,30.9478,23800.0
2005-08-01 10:00:00,32.96,32.98,32.94,32.94,9000.0,30.9572,30.976,30.9384,30.9384,9000.0
2005-08-01 10:10:00,32.94,32.99,32.94,32.98,8600.0,30.9384,30.9854,30.9384,30.976,8600.0
2005-08-01 10:20:00,32.97,32.99,32.97,32.98,7600.0,30.9666,30.9854,30.9666,30.976,7600.0
2005-08-01 10:30:00,32.98,33.0,32.98,32.99,11400.0,30.976,30.9948,30.976,30.9854,11400.0
2005-08-01 10:40:00,32.99,32.99,32.97,32.99,12400.0,30.9854,30.9854,30.9666,30.9854,12400.0
2005-08-01 10:50:00,32.99,32.99,32.97,32.99,7200.0,30.9854,30.9854,30.9666,30.9854,7200.0
2005-08-01 11:00:00,32.99,32.99,32.96,32.96,1600.0,30.9854,30.9854,30.9572,30.9572,1600.0
2005-08-01 11:10:00,32.96,33.02,32.96,33.02,11000.0,30.9572,31.0136,30.9572,31.0136,11000.0
2005-08-01 11:20:00,33.02,33.02,32.99,33.02,1600.0,31.0136,31.0136,30.9854,31.0136,1600.0
2005-08-01 11:30:00,32.99,32.99,32.99,32.99,1000.0,30.9854,30.9854,30.9854,30.9854,1000.0
2005-08-01 11:40:00,32.99,32.99,32.96,32.96,3600.0,30.9854,30.9854,30.9572,30.9572,3600.0
2005-08-01 11:50:00,32.95,32.97,32.95,32.96,7600.0,30.9478,30.9666,30.9478,30.9572,7600.0
2005-08-01 12:00:00,32.96,32.98,32.96,32.98,6800.0,30.9572,30.976,30.9572,30.976,6800.0
2005-08-01 12:10:00,32.97,32.98,32.97,32.97,4000.0,30.9666,30.976,30.9666,30.9666,4000.0
2005-08-01 12:20:00,32.97,32.99,32.97,32.99,8600.0,30.9666,30.9854,30.9666,30.9854,8600.0
2005-08-01 12:30:00,32.98,33.01,32.97,33.01,6800.0,30.976,31.0042,30.9666,31.0042,6800.0
2005-08-01 12:40:00,33.01,33.07,33.01,33.02,4400.0,31.0042,31.0605,31.0042,31.0136,4400.0
2005-08-01 12:50:00,33.02,33.03,32.98,32.98,7400.0,31.0136,31.0229,30.976,30.976,7400.0
2005-08-01 13:00:00,32.97,32.99,32.96,32.96,10000.0,30.9666,30.9854,30.9572,30.9572,10000.0
2005-08-01 13:10:00,32.96,32.97,32.96,32.96,8400.0,30.9572,30.9666,30.9572,30.9572,8400.0
2005-08-01 13:20:00,32.96,32.99,32.96,32.99,22600.0,30.9572,30.9854,30.9572,30.9854,22600.0
2005-08-01 13:30:00,32.99,33.02,32.99,33.02,11600.0,30.9854,31.0136,30.9854,31.0136,11600.0
2005-08-01 13:40:00,33.02,33.03,33.02,33.03,2800.0,31.0136,31.0229,31.0136,31.0229,2800.0
2005-08-01 13:50:00,33.03,33.04,33.02,33.04,3800.0,31.0229,31.0323,31.0136,31.0323,3800.0
2005-08-01 14:00:00,33.04,33.04,33.02,33.03,3800.0,31.0323,31.0323,31.0136,31.0229,3800.0
2005-08-01 14:10:00,33.04,33.2,33.04,33.1,34000.0,31.0323,31.1826,31.0323,31.0887,34000.0
2005-08-01 14:20:00,33.12,33.2,33.12,33.2,4000.0,31.1075,31.1826,31.1075,31.1826,4000.0
2005-08-01 14:30:00,33.21,33.21,33.12,33.12,5800.0,31.192,31.192,31.1075,31.1075,5800.0
2005-08-01 14:40:00,33.12,33.12,33.1,33.11,8000.0,31.1075,31.1075,31.0887,31.0981,8000.0
2005-08-01 14:50:00,33.12,33.15,33.12,33.14,2800.0,31.1075,31.1357,31.1075,31.1263,2800.0
2005-08-01 15:00:00,33.15,33.15,33.13,33.15,11600.0,31.1357,31.1357,31.1169,31.1357,11600.0
2005-08-01 15:10:00,33.15,33.25,33.14,33.24,15000.0,31.1357,31.2296,31.1263,31.2202,15000.0
2005-08-01 15:20:00,33.24,33.24,33.15,33.16,5200.0,31.2202,31.2202,31.1357,31.1451,5200.0
2005-08-01 15:30:00,33.15,33.15,33.09,33.09,11600.0,31.1357,31.1357,31.0793,31.0793,11600.0
2005-08-01 15:40:00,33.09,33.1,33.06,33.06,12000.0,31.0793,31.0887,31.0511,31.0511,12000.0
2005-08-01 15:50:00,33.06,33.13,33.06,33.12,22400.0,31.0511,31.1169,31.0511,31.1075,22400.0
2005-08-02 09:30:00,33.25,33.35,33.25,33.26,12400.0,31.2296,31.3235,31.2296,31.239,12400.0
2005-08-02 09:40:00,33.26,33.4,33.26,33.32,10200.0,31.239,31.3705,31.239,31.2953,10200.0
2005-08-02 09:50:00,33.32,33.32,33.21,33.26,14200.0,31.2953,31.2953,31.192,31.239,14200.0
2005-08-02 10:00:00,33.26,33.31,33.25,33.31,10400.0,31.239,31.2859,31.2296,31.2859,10400.0
2005-08-02 10:10:00,33.29,33.31,33.27,33.27,2000.0,31.2672,31.2859,31.2484,31.2484,2000.0
2005-08-02 10:20:00,33.27,33.29,33.24,33.27,3800.0,31.2484,31.2672,31.2202,31.2484,3800.0
2005-08-02 10:30:00,33.29,33.3,33.22,33.25,15400.0,31.2672,31.2765,31.2014,31.2296,15400.0
2005-08-02 10:40:00,33.25,33.26,33.22,33.22,9800.0,31.2296,31.239,31.2014,31.2014,9800.0
2005-08-02 10:50:00,33.23,33.3,33.16,33.16,28200.0,31.2108,31.2765,31.1451,31.1451,28200.0
2005-08-02 11:00:00,33.11,33.17,33.1,33.12,24000.0,31.0981,31.1544,31.0887,31.1075,24000.0
2005-08-02 11:10:00,33.12,33.21,33.12,33.21,21800.0,31.1075,31.192,31.1075,31.192,21800.0
2005-08-02 11:20:00,33.23,33.23,33.2,33.21,12200.0,31.2108,31.2108,31.1826,31.192,12200.0
2005-08-02 11:30:00,33.21,33.21,33.18,33.18,8400.0,31.192,31.192,31.1638,31.1638,8400.0
2005-08-02 11:40:00,33.17,33.18,33.12,33.12,5200.0,31.1544,31.1638,31.1075,31.1075,5200.0
2005-08-02 11:50:00,33.12,33.2,33.12,33.17,7400.0,31.1075,31.1826,31.1075,31.1544,7400.0
2005-08-02 12:00:00,33.16,33.17,33.16,33.17,6800.0,31.1451,31.1544,31.1451,31.1544,6800.0
2005-08-02 12:10:00,33.16,33.17,33.16,33.16,3000.0,31.1451,31.1544,31.1451,31.1451,3000.0
2005-08-02 12:20:00,33.16,33.19,33.16,33.17,23200.0,31.1451,31.1732,31.1451,31.1544,23200.0
2005-08-02 12:30:00,33.18,33.24,33.16,33.2,10800.0,31.1638,31.2202,31.1451,31.1826,10800.0
2005-08-02 12:40:00,33.19,33.2,33.19,33.2,5400.0,31.1732,31.1826,31.1732,31.1826,5400.0
2005-08-02 12:50:00,33.2,33.22,33.19,33.22,3600.0,31.1826,31.2014,31.1732,31.2014,3600.0
2005-08-02 13:00:00,33.21,33.21,33.2,33.21,4600.0,31.192,31.192,31.1826,31.192,4600.0
2005-08-02 13:10:00,33.21,33.24,33.2,33.24,7600.0,31.192,31.2202,31.1826,31.2202,7600.0
2005-08-02 13:20:00,33.23,33.24,33.22,33.22,10600.0,31.2108,31.2202,31.2014,31.2014,10600.0
2005-08-02 13:30:00,33.22,33.24,33.22,33.23,3600.0,31.2014,31.2202,31.2014,31.2108,3600.0
2005-08-02 13:40:00,33.23,33.31,33.23,33.31,14400.0,31.2108,31.2859,31.2108,31.2859,14400.0
2005-08-02 13:50:00,33.3,33.3,33.29,33.3,4000.0,31.2765,31.2765,31.2672,31.2765,4000.0
2005-08-02 14:00:00,33.29,33.32,33.28,33.3,9600.0,31.2672,31.2953,31.2578,31.2765,9600.0
2005-08-02 14:10:00,33.3,33.36,33.3,33.36,18200.0,31.2765,31.3329,31.2765,31.3329,18200.0
2005-08-02 14:20:00,33.35,33.35,33.32,33.33,8200.0,31.3235,31.3235,31.2953,31.3047,8200.0
2005-08-02 14:30:00,33.33,33.38,33.33,33.37,7000.0,31.3047,31.3517,31.3047,31.3423,7000.0
2005-08-02 14:40:00,33.37,33.37,33.35,33.35,8800.0,31.3423,31.3423,31.3235,31.3235,8800.0
2005-08-02 14:50:00,33.35,33.37,33.34,33.35,6000.0,31.3235,31.3423,31.3141,31.3235,6000.0
2005-08-02 15:00:00,33.35,33.37,33.35,33.37,11000.0,31.3235,31.3423,31.3235,31.3423,11000.0
2005-08-02 15:10:00,33.37,33.42,33.37,33.42,21000.0,31.3423,31.3893,31.3423,31.3893,21000.0
2005-08-02 15:20:00,33.41,33.41,33.38,33.38,20400.0,31.3799,31.3799,31.3517,31.3517,20400.0
2005-08-02 15:30:00,33.41,33.43,33.38,33.41,26600.0,31.3799,31.3986,31.3517,31.3799,26600.0
2005-08-02 15:40:00,33.41,33.44,33.41,33.41,12400.0,31.3799,31.408,31.3799,31.3799,12400.0
2005-08-02 15:50:00,33.41,33.45,33.41,33.44,31400.0,31.3799,31.4174,31.3799,31.408,31400.0
2005-08-03 09:30:00,33.46,33.49,33.45,33.46,12600.0,31.4268,31.455,31.4174,31.4268,12600.0
2005-08-03 09:40:00,33.46,33.47,33.43,33.44,13200.0,31.4268,31.4362,31.3986,31.408,13200.0
2005-08-03 09:50:00,33.43,33.49,33.41,33.45,51000.0,31.3986,31.455,31.3799,31.4174,51000.0
2005-08-03 10:00:00,33.45,33.49,33.43,33.49,22600.0,31.4174,31.455,31.3986,31.455,22600.0
2005-08-03 10:10:00,33.47,33.55,33.47,33.55,22000.0,31.4362,31.5114,31.4362,31.5114,22000.0
2005-08-03 10:20:00,33.54,33.55,33.46,33.48,10400.0,31.502,31.5114,31.4268,31.4456,10400.0
2005-08-03 10:30:00,33.48,33.49,33.47,33.48,24000.0,31.4456,31.455,31.4362,31.4456,24000.0
2005-08-03 10:40:00,33.48,33.49,33.48,33.49,18400.0,31.4456,31.455,31.4456,31.455,18400.0
2005-08-03 10:50:00,33.49,33.54,33.49,33.5,18000.0,31.455,31.502,31.455,31.4644,18000.0
2005-08-03 11:00:00,33.5,33.5,33.47,33.48,14200.0,31.4644,31.4644,31.4362,31.4456,14200.0
2005-08-03 11:10:00,33.48,33.49,33.47,33.48,10200.0,31.4456,31.455,31.4362,31.4456,10200.0
2005-08-03 11:20:00,33.48,33.48,33.43,33.47,14400.0,31.4456,31.4456,31.3986,31.4362,14400.0
2005-08-03 11:30:00,33.48,33.49,33.47,33.48,6200.0,31.4456,31.455,31.4362,31.4456,6200.0
2005-08-03 11:40:00,33.48,33.48,33.46,33.47,10000.0,31.4456,31.4456,31.4268,31.4362,10000.0
2005-08-03 11:50:00,33.46,33.47,33.39,33.41,25200.0,31.4268,31.4362,31.3611,31.3799,25200.0
2005-08-03 12:00:00,33.41,33.42,33.4,33.4,7800.0,31.3799,31.3893,31.3705,31.3705,7800.0
2005-08-03 12:10:00,33.4,33.45,33.39,33.43,20000.0,31.3705,31.4174,31.3611,31.3986,20000.0
2005-08-03 12:20:00,33.42,33.43,33.42,33.42,5800.0,31.3893,31.3986,31.3893,31.3893,5800.0
2005-08-03 12:30:00,33.43,33.43,33.42,33.42,8400.0,31.3986,31.3986,31.3893,31.3893,8400.0
2005-08-03 12:40:00,33.42,33.43,33.42,33.43,6600.0,31.3893,31.3986,31.3893,31.3986,6600.0
2005-08-03 12:50:00,33.43,33.43,33.42,33.43,23600.0,31.3986,31.3986,31.3893,31.3986,23600.0
2005-08-03 13:00:00,33.42,33.42,33.35,33.38,17200.0,31.3893,31.3893,31.3235,31.3517,17200.0
2005-08-03 13:10:00,33.38,33.4,33.35,33.39,11200.0,31.3517,31.3705,31.3235,31.3611,11200.0
2005-08-03 13:20:00,33.39,33.43,33.32,33.43,18600.0,31.3611,31.3986,31.2953,31.3986,18600.0
2005-08-03 13:30:00,33.42,33.44,33.34,33.35,15800.0,31.3893,31.408,31.3141,31.3235,15800.0
2005-08-03 13:40:00,33.35,33.46,33.35,33.45,12200.0,31.3235,31.4268,31.3235,31.4174,12200.0
2005-08-03 13:50:00,33.43,33.43,33.41,33.41,4400.0,31.3986,31.3986,31.3799,31.3799,4400.0
2005-08-03 14:00:00,33.42,33.44,33.42,33.43,6200.0,31.3893,31.408,31.3893,31.3986,6200.0
2005-08-03 14:10:00,33.43,33.43,33.38,33.38,8200.0,31.3986,31.3986,31.3517,31.3517,8200.0
2005-08-03 14:20:00,33.35,33.35,33.23,33.27,12400.0,31.3235,31.3235,31.2108,31.2484,12400.0
2005-08-03 14:30:00,33.29,33.33,33.28,33.33,7000.0,31.2672,31.3047,31.2578,31.3047,7000.0
2005-08-03 14:40:00,33.31,33.36,33.31,33.35,8400.0,31.2859,31.3329,31.2859,31.3235,8400.0
2005-08-03 14:50:00,33.35,33.37,33.34,33.34,7000.0,31.3235,31.3423,31.3141,31.3141,7000.0
2005-08-03 15:00:00,33.34,33.35,33.33,33.34,8200.0,31.3141,31.3235,31.3047,31.3141,8200.0
2005-08-03 15:10:00,33.34,33.4,33.33,33.4,18200.0,31.3141,31.3705,31.3047,31.3705,18200.0
2005-08-03 15:20:00,33.38,33.41,33.34,33.41,21400.0,31.3517,31.3799,31.3141,31.3799,21400.0
2005-08-03 15:30:00,33.4,33.42,33.4,33.42,7800.0,31.3705,31.3893,31.3705,31.3893,7800.0
2005-08-03 15:40:00,33.41,33.42,33.37,33.38,33800.0,31.3799,31.3893,31.3423,31.3517,33800.0
2005-08-03 15:50:00,33.38,33.48,33.38,33.44,20000.0,31.3517,31.4456,31.3517,31.408,20000.0
2005-08-04 09:30:00,33.44,33.48,33.37,33.37,8000.0,31.408,31.4456,31.3423,31.3423,8000.0
2005-08-04 09:40:00,33.4,33.44,33.37,33.38,5400.0,31.3705,31.408,31.3423,31.3517,5400.0
2005-08-04 09:50:00,33.38,33.38,33.25,33.25,6400.0,31.3517,31.3517,31.2296,31.2296,6400.0
2005-08-04 10:00:00,33.27,33.48,33.27,33.48,14000.0,31.2484,31.4456,31.2484,31.4456,14000.0
2005-08-04 10:10:00,33.48,33.49,33.47,33.49,12000.0,31.4456,31.455,31.4362,31.455,12000.0
2005-08-04 10:20:00,33.49,33.49,33.48,33.49,6400.0,31.455,31.455,31.4456,31.455,6400.0
2005-08-04 10:30:00,33.48,33.48,33.41,33.44,10800.0,31.4456,31.4456,31.3799,31.408,10800.0
2005-08-04 10:40:00,33.44,33.44,33.44,33.44,600.0,31.408,31.408,31.408,31.408,600.0
2005-08-04 10:50:00,33.4,33.43,33.4,33.43,8200.0,31.3705,31.3986,31.3705,31.3986,8200.0
2005-08-04 11:00:00,33.43,33.44,33.4,33.44,11800.0,31.3986,31.408,31.3705,31.408,11800.0
2005-08-04 11:10:00,33.44,33.49,33.43,33.49,13400.0,31.408,31.455,31.3986,31.455,13400.0
2005-08-04 11:20:00,33.51,33.56,33.51,33.55,9000.0,31.4738,31.5207,31.4738,31.5114,9000.0
2005-08-04 11:30:00,33.55,33.55,33.53,33.54,32000.0,31.5114,31.5114,31.4926,31.502,32000.0
2005-08-04 11:40:00,33.54,33.54,33.5,33.53,35000.0,31.502,31.502,31.4644,31.4926,35000.0
2005-08-04 11:50:00,33.53,33.58,33.5,33.58,33400.0,31.4926,31.5395,31.4644,31.5395,33400.0
2005-08-04 12:00:00,33.55,33.65,33.55,33.65,9600.0,31.5114,31.6053,31.5114,31.6053,9600.0
2005-08-04 12:10:00,33.67,33.7,33.63,33.7,9800.0,31.6241,31.6522,31.5865,31.6522,9800.0
2005-08-04 12:20:00,33.7,33.7,33.62,33.62,7000.0,31.6522,31.6522,31.5771,31.5771,7000.0
2005-08-04 12:30:00,33.62,33.62,33.59,33.6,4800.0,31.5771,31.5771,31.5489,31.5583,4800.0
2005-08-04 12:40:00,33.6,33.61,33.6,33.6,3200.0,31.5583,31.5677,31.5583,31.5583,3200.0
2005-08-04 12:50:00,33.6,33.6,33.58,33.58,2000.0,31.5583,31.5583,31.5395,31.5395,2000.0
2005-08-04 13:00:00,33.58,33.58,33.54,33.54,5000.0,31.5395,31.5395,31.502,31.502,5000.0
2005-08-04 13:10:00,33.54,33.54,33.52,33.52,8400.0,31.502,31.502,31.4832,31.4832,8400.0
2005-08-04 13:20:00,33.52,33.56,33.48,33.52,7200.0,31.4832,31.5207,31.4456,31.4832,7200.0
2005-08-04 13:30:00,33.51,33.52,33.48,33.48,9800.0,31.4738,31.4832,31.4456,31.4456,9800.0
2005-08-04 13:40:00,33.48,33.57,33.48,33.55,6400.0,31.4456,31.5301,31.4456,31.5114,6400.0
2005-08-04 13:50:00,33.54,33.54,33.52,33.52,3200.0,31.502,31.502,31.4832,31.4832,3200.0
2005-08-04 14:00:00,33.51,33.56,33.51,33.55,5200.0,31.4738,31.5207,31.4738,31.5114,5200.0
2005-08-04 14:10:00,33.55,33.57,33.54,33.56,7400.0,31.5114,31.5301,31.502,31.5207,7400.0
2005-08-04 14:20:00,33.56,33.65,33.56,33.65,12800.0,31.5207,31.6053,31.5207,31.6053,12800.0
2005-08-04 14:30:00,33.65,33.7,33.64,33.7,11400.0,31.6053,31.6522,31.5959,31.6522,11400.0
2005-08-04 14:40:00,33.7,33.76,33.7,33.72,13000.0,31.6522,31.7086,31.6522,31.671,13000.0
2005-08-04 14:50:00,33.71,33.72,33.71,33.72,8000.0,31.6616,31.671,31.6616,31.671,8000.0
2005-08-04 15:00:00,33.72,33.76,33.71,33.74,13400.0,31.671,31.7086,31.6616,31.6898,13400.0
2005-08-04 15:10:00,33.74,33.87,33.74,33.85,28200.0,31.6898,31.8119,31.6898,31.7931,28200.0
2005-08-04 15:20:00,33.86,33.86,33.79,33.79,44800.0,31.8025,31.8025,31.7368,31.7368,44800.0
2005-08-04 15:30:00,33.79,33.79,33.76,33.77,15400.0,31.7368,31.7368,31.7086,31.718,15400.0
2005-08-04 15:40:00,33.77,33.83,33.77,33.81,55400.0,31.718,31.7743,31.718,31.7556,55400.0
2005-08-04 15:50:00,33.8,33.9,33.77,33.87,99400.0,31.7462,31.8401,31.718,31.8119,99400.0
2005-08-05 09:30:00,33.8,33.8,33.69,33.74,8000.0,31.7462,31.7462,31.6428,31.6898,8000.0
2005-08-05 09:40:00,33.76,33.83,33.76,33.78,3000.0,31.7086,31.7743,31.7086,31.7274,3000.0
2005-08-05 09:50:00,33.83,33.83,33.69,33.72,7200.0,31.7743,31.7743,31.6428,31.671,7200.0
2005-08-05 10:00:00,33.7,33.7,33.63,33.66,24800.0,31.6522,31.6522,31.5865,31.6147,24800.0
2005-08-05 10:10:00,33.66,33.76,33.63,33.63,16800.0,31.6147,31.7086,31.5865,31.5865,16800.0
2005-08-05 10:20:00,33.59,33.68,33.58,33.67,29400.0,31.5489,31.6335,31.5395,31.6241,29400.0
2005-08-05 10:30:00,33.65,33.65,33.56,33.56,11800.0,31.6053,31.6053,31.5207,31.5207,11800.0
2005-08-05 10:40:00,33.56,33.63,33.55,33.63,15600.0,31.5207,31.5865,31.5114,31.5865,15600.0
2005-08-05 10:50:00,33.63,33.63,33.62,33.63,27600.0,31.5865,31.5865,31.5771,31.5865,27600.0
2005-08-05 11:00:00,33.63,33.63,33.6,33.6,9600.0,31.5865,31.5865,31.5583,31.5583,9600.0
2005-08-05 11:10:00,33.6,33.62,33.6,33.62,12400.0,31.5583,31.5771,31.5583,31.5771,12400.0
2005-08-05 11:20:00,33.62,33.65,33.62,33.64,9200.0,31.5771,31.6053,31.5771,31.5959,9200.0
2005-08-05 11:30:00,33.63,33.63,33.62,33.62,13800.0,31.5865,31.5865,31.5771,31.5771,13800.0
2005-08-05 11:40:00,33.62,33.63,33.6,33.6,43000.0,31.5771,31.5865,31.5583,31.5583,43000.0
2005-08-05 11:50:00,33.6,33.61,33.6,33.61,18600.0,31.5583,31.5677,31.5583,31.5677,18600.0
2005-08-05 12:00:00,33.6,33.6,33.59,33.59,9000.0,31.5583,31.5583,31.5489,31.5489,9000.0
2005-08-05 12:10:00,33.59,33.59,33.58,33.58,3000.0,31.5489,31.5489,31.5395,31.5395,3000.0
2005-08-05 12:20:00,33.58,33.58,33.57,33.58,16000.0,31.5395,31.5395,31.5301,31.5395,16000.0
2005-08-05 12:30:00,33.58,33.59,33.52,33.52,11800.0,31.5395,31.5489,31.4832,31.4832,11800.0
2005-08-05 12:40:00,33.52,33.52,33.47,33.48,7600.0,31.4832,31.4832,31.4362,31.4456,7600.0
2005-08-05 12:50:00,33.45,33.46,33.45,33.46,7000.0,31.4174,31.4268,31.4174,31.4268,7000.0
2005-08-05 13:00:00,33.45,33.45,33.44,33.44,23600.0,31.4174,31.4174,31.408,31.408,23600.0
2005-08-05 13:10:00,33.43,33.44,33.42,33.42,5400.0,31.3986,31.408,31.3893,31.3893,5400.0
2005-08-05 13:20:00,33.4,33.41,33.4,33.4,6400.0,31.3705,31.3799,31.3705,31.3705,6400.0
2005-08-05 13:30:00,33.4,33.41,33.4,33.4,8600.0,31.3705,31.3799,31.3705,31.3705,8600.0
2005-08-05 13:40:00,33.38,33.38,33.37,33.37,3400.0,31.3517,31.3517,31.3423,31.3423,3400.0
2005-08-05 13:50:00,33.37,33.37,33.35,33.35,1400.0,31.3423,31.3423,31.3235,31.3235,1400.0
2005-08-05 14:00:00,33.35,33.35,33.33,33.33,10400.0,31.3235,31.3235,31.3047,31.3047,10400.0
2005-08-05 14:10:00,33.31,33.33,33.3,33.3,5200.0,31.2859,31.3047,31.2765,31.2765,5200.0
2005-08-05 14:20:00,33.28,33.28,33.25,33.26,5200.0,31.2578,31.2578,31.2296,31.239,5200.0
2005-08-05 14:30:00,33.24,33.3,33.24,33.3,12000.0,31.2202,31.2765,31.2202,31.2765,12000.0
2005-08-05 14:40:00,33.3,33.3,33.28,33.29,6800.0,31.2765,31.2765,31.2578,31.2672,6800.0
2005-08-05 14:50:00,33.3,33.34,33.3,33.34,7000.0,31.2765,31.3141,31.2765,31.3141,7000.0
2005-08-05 15:00:00,33.33,33.35,33.33,33.35,5000.0,31.3047,31.3235,31.3047,31.3235,5000.0
2005-08-05 15:10:00,33.35,33.37,33.35,33.36,8000.0,31.3235,31.3423,31.3235,31.3329,8000.0
2005-08-05 15:20:00,33.37,33.37,33.35,33.35,8000.0,31.3423,31.3423,31.3235,31.3235,8000.0
2005-08-05 15:30:00,33.35,33.36,33.35,33.35,13000.0,31.3235,31.3329,31.3235,31.3235,13000.0
2005-08-05 15:40:00,33.35,33.35,33.35,33.35,6200.0,31.3235,31.3235,31.3235,31.3235,6200.0
2005-08-05 15:50:00,33.34,33.34,33.3,33.34,17800.0,31.3141,31.3141,31.2765,31.3141,17800.0
2005-08-08 09:30:00,33.38,33.48,33.35,33.35,8000.0,31.3517,31.4456,31.3235,31.3235,8000.0
2005-08-08 09:40:00,33.34,33.34,33.18,33.18,10000.0,31.3141,31.3141,31.1638,31.1638,10000.0
2005-08-08 09:50:00,33.2,33.35,33.2,33.35,11600.0,31.1826,31.3235,31.1826,31.3235,11600.0
2005-08-08 10:00:00,33.35,33.52,33.35,33.47,9800.0,31.3235,31.4832,31.3235,31.4362,9800.0
2005-08-08 10:10:00,33.45,33.52,33.4,33.52,8000.0,31.4174,31.4832,31.3705,31.4832,8000.0
2005-08-08 10:20:00,33.51,33.51,33.46,33.5,4800.0,31.4738,31.4738,31.4268,31.4644,4800.0
2005-08-08 10:30:00,33.49,33.49,33.34,33.34,6600.0,31.455,31.455,31.3141,31.3141,6600.0
2005-08-08 10:40:00,33.34,33.34,33.31,33.34,6200.0,31.3141,31.3141,31.2859,31.3141,6200.0
2005-08-08 10:50:00,33.34,33.34,33.33,33.34,6600.0,31.3141,31.3141,31.3047,31.3141,6600.0
2005-08-08 11:00:00,33.33,33.35,33.33,33.34,6600.0,31.3047,31.3235,31.3047,31.3141,6600.0
2005-08-08 11:10:00,33.34,33.34,33.33,33.33,5600.0,31.3141,31.3141,31.3047,31.3047,5600.0
2005-08-08 11:20:00,33.33,33.42,33.33,33.41,5800.0,31.3047,31.3893,31.3047,31.3799,5800.0
2005-08-08 11:30:00,33.4,33.41,33.4,33.4,5400.0,31.3705,31.3799,31.3705,31.3705,5400.0
2005-08-08 11:40:00,33.4,33.41,33.39,33.39,3200.0,31.3705,31.3799,31.3611,31.3611,3200.0
2005-08-08 11:50:00,33.39,33.39,33.33,33.35,3600.0,31.3611,31.3611,31.3047,31.3235,3600.0
2005-08-08 12:00:00,33.33,33.38,33.33,33.35,2200.0,31.3047,31.3517,31.3047,31.3235,2200.0
2005-08-08 12:10:00,33.35,33.38,33.34,33.38,3600.0,31.3235,31.3517,31.3141,31.3517,3600.0
2005-08-08 12:20:00,33.38,33.38,33.34,33.34,4400.0,31.3517,31.3517,31.3141,31.3141,4400.0
2005-08-08 12:30:00,33.38,33.39,33.35,33.38,9000.0,31.3517,31.3611,31.3235,31.3517,9000.0
2005-08-08 12:40:00,33.38,33.38,33.35,33.38,3000.0,31.3517,31.3517,31.3235,31.3517,3000.0
2005-08-08 12:50:00,33.38,33.38,33.37,33.37,1600.0,31.3517,31.3517,31.3423,31.3423,1600.0
2005-08-08 13:00:00,33.37,33.38,33.37,33.38,3800.0,31.3423,31.3517,31.3423,31.3517,3800.0
2005-08-08 13:10:00,33.38,33.39,33.38,33.39,4000.0,31.3517,31.3611,31.3517,31.3611,4000.0
2005-08-08 13:20:00,33.38,33.39,33.38,33.38,7200.0,31.3517,31.3611,31.3517,31.3517,7200.0
2005-08-08 13:30:00,33.39,33.4,33.38,33.38,3600.0,31.3611,31.3705,31.3517,31.3517,3600.0
2005-08-08 13:40:00,33.39,33.39,33.38,33.38,7800.0,31.3611,31.3611,31.3517,31.3517,7800.0
2005-08-08 13:50:00,33.38,33.38,33.38,33.38,6000.0,31.3517,31.3517,31.3517,31.3517,6000.0
2005-08-08 14:00:00,33.38,33.38,33.34,33.34,4800.0,31.3517,31.3517,31.3141,31.3141,4800.0
2005-08-08 14:10:00,33.33,33.34,33.33,33.33,4800.0,31.3047,31.3141,31.3047,31.3047,4800.0
2005-08-08 14:20:00,33.33,33.33,33.33,33.33,13400.0,31.3047,31.3047,31.3047,31.3047,13400.0
2005-08-08 14:30:00,33.33,33.33,33.31,33.32,12600.0,31.3047,31.3047,31.2859,31.2953,12600.0
2005-08-08 14:40:00,33.32,33.38,33.32,33.38,7200.0,31.2953,31.3517,31.2953,31.3517,7200.0
2005-08-08 14:50:00,33.38,33.42,33.38,33.41,8600.0,31.3517,31.3893,31.3517,31.3799,8600.0
2005-08-08 15:00:00,33.41,33.42,33.41,33.42,3800.0,31.3799,31.3893,31.3799,31.3893,3800.0
2005-08-08 15:10:00,33.42,33.42,33.32,33.32,6000.0,31.3893,31.3893,31.2953,31.2953,6000.0
2005-08-08 15:20:00,33.32,33.35,33.3,33.35,10800.0,31.2953,31.3235,31.2765,31.3235,10800.0
2005-08-08 15:30:00,33.36,33.37,33.33,33.33,6000.0,31.3329,31.3423,31.3047,31.3047,6000.0
2005-08-08 15:40:00,33.33,33.34,33.31,33.32,14200.0,31.3047,31.3141,31.2859,31.2953,14200.0
2005-08-08 15:50:00,33.32,33.34,33.32,33.33,9800.0,31.2953,31.3141,31.2953,31.3047,9800.0
2005-08-09 09:30:00,33.33,33.45,33.33,33.43,11200.0,31.3047,31.4174,31.3047,31.3986,11200.0
2005-08-09 09:40:00,33.41,33.45,33.4,33.41,7800.0,31.3799,31.4174,31.3705,31.3799,7800.0
2005-08-09 09:50:00,33.41,33.41,33.33,33.35,8800.0,31.3799,31.3799,31.3047,31.3235,8800.0
2005-08-09 10:00:00,33.35,33.39,33.35,33.36,14600.0,31.3235,31.3611,31.3235,31.3329,14600.0
2005-08-09 10:10:00,33.36,33.37,33.35,33.37,5800.0,31.3329,31.3423,31.3235,31.3423,5800.0
2005-08-09 10:20:00,33.37,33.43,33.37,33.4,9000.0,31.3423,31.3986,31.3423,31.3705,9000.0
2005-08-09 10:30:00,33.37,33.42,33.35,33.42,7800.0,31.3423,31.3893,31.3235,31.3893,7800.0
2005-08-09 10:40:00,33.41,33.41,33.38,33.38,8000.0,31.3799,31.3799,31.3517,31.3517,8000.0
2005-08-09 10:50:00,33.38,33.38,33.33,33.33,11400.0,31.3517,31.3517,31.3047,31.3047,11400.0
2005-08-09 11:00:00,33.35,33.35,33.35,33.35,5400.0,31.3235,31.3235,31.3235,31.3235,5400.0
2005-08-09 11:10:00,33.35,33.38,33.35,33.35,6800.0,31.3235,31.3517,31.3235,31.3235,6800.0
2005-08-09 11:20:00,33.35,33.4,33.35,33.4,8600.0,31.3235,31.3705,31.3235,31.3705,8600.0
2005-08-09 11:30:00,33.4,33.42,33.4,33.42,3800.0,31.3705,31.3893,31.3705,31.3893,3800.0
2005-08-09 11:40:00,33.43,33.45,33.4,33.4,6600.0,31.3986,31.4174,31.3705,31.3705,6600.0
2005-08-09 11:50:00,33.4,33.47,33.4,33.46,6400.0,31.3705,31.4362,31.3705,31.4268,6400.0
2005-08-09 12:00:00,33.46,33.46,33.44,33.44,4000.0,31.4268,31.4268,31.408,31.408,4000.0
2005-08-09 12:10:00,33.43,33.45,33.43,33.43,5000.0,31.3986,31.4174,31.3986,31.3986,5000.0
2005-08-09 12:20:00,33.44,33.44,33.4,33.4,7200.0,31.408,31.408,31.3705,31.3705,7200.0
2005-08-09 12:30:00,33.38,33.38,33.36,33.37,7400.0,31.3517,31.3517,31.3329,31.3423,7400.0
2005-08-09 12:40:00,33.37,33.41,33.37,33.41,10400.0,31.3423,31.3799,31.3423,31.3799,10400.0
2005-08-09 12:50:00,33.42,33.45,33.42,33.45,9400.0,31.3893,31.4174,31.3893,31.4174,9400.0
2005-08-09 13:00:00,33.45,33.48,33.45,33.46,5600.0,31.4174,31.4456,31.4174,31.4268,5600.0
2005-08-09 13:10:00,33.47,33.47,33.45,33.46,5600.0,31.4362,31.4362,31.4174,31.4268,5600.0
2005-08-09 13:20:00,33.46,33.52,33.46,33.52,7400.0,31.4268,31.4832,31.4268,31.4832,7400.0
2005-08-09 13:30:00,33.5,33.5,33.49,33.49,6600.0,31.4644,31.4644,31.455,31.455,6600.0
2005-08-09 13:40:00,33.49,33.52,33.49,33.5,3000.0,31.455,31.4832,31.455,31.4644,3000.0
2005-08-09 13:50:00,33.51,33.51,33.49,33.49,12800.0,31.4738,31.4738,31.455,31.455,12800.0
2005-08-09 14:00:00,33.49,33.49,33.48,33.49,5400.0,31.455,31.455,31.4456,31.455,5400.0
2005-08-09 14:10:00,33.49,33.52,33.47,33.52,27000.0,31.455,31.4832,31.4362,31.4832,27000.0
2005-08-09 14:20:00,33.54,33.56,33.45,33.49,14000.0,31.502,31.5207,31.4174,31.455,14000.0
2005-08-09 14:30:00,33.5,33.55,33.47,33.48,13400.0,31.4644,31.5114,31.4362,31.4456,13400.0
2005-08-09 14:40:00,33.48,33.59,33.47,33.57,8400.0,31.4456,31.5489,31.4362,31.5301,8400.0
2005-08-09 14:50:00,33.57,33.58,33.56,33.56,7200.0,31.5301,31.5395,31.5207,31.5207,7200.0
2005-08-09 15:00:00,33.55,33.55,33.45,33.45,5400.0,31.5114,31.5114,31.4174,31.4174,5400.0
2005-08-09 15:10:00,33.44,33.58,33.42,33.56,11400.0,31.408,31.5395,31.3893,31.5207,11400.0
2005-08-09 15:20:00,33.55,33.58,33.46,33.55,21800.0,31.5114,31.5395,31.4268,31.5114,21800.0
2005-08-09 15:30:00,33.55,33.56,33.47,33.56,27000.0,31.5114,31.5207,31.4362,31.5207,27000.0
2005-08-09 15:40:00,33.56,33.6,33.55,33.6,22400.0,31.5207,31.5583,31.5114,31.5583,22400.0
2005-08-09 15:50:00,33.6,33.64,33.58,33.6,21800.0,31.5583,31.5959,31.5395,31.5583,21800.0
2005-08-10 09:30:00,33.9,34.0,33.9,34.0,22000.0,31.8401,31.934,31.8401,31.934,22000.0
2005-08-10 09:40:00,34.01,34.17,34.01,34.1,13600.0,31.9434,32.0937,31.9434,32.0279,13600.0
2005-08-10 09:50:00,34.11,34.11,34.03,34.05,6600.0,32.0373,32.0373,31.9622,31.981,6600.0
2005-08-10 10:00:00,34.06,34.15,34.06,34.14,17800.0,31.9904,32.0749,31.9904,32.0655,17800.0
2005-08-10 10:10:00,34.14,34.14,33.93,33.93,22000.0,32.0655,32.0655,31.8683,31.8683,22000.0
2005-08-10 10:20:00,33.94,33.94,33.84,33.85,30400.0,31.8777,31.8777,31.7837,31.7931,30400.0
2005-08-10 10:30:00,33.87,33.99,33.87,33.97,9200.0,31.8119,31.9246,31.8119,31.9058,9200.0
2005-08-10 10:40:00,33.95,34.02,33.95,34.02,2600.0,31.887,31.9528,31.887,31.9528,2600.0
2005-08-10 10:50:00,34.02,34.04,34.02,34.02,5000.0,31.9528,31.9716,31.9528,31.9528,5000.0
2005-08-10 11:00:00,34.0,34.13,34.0,34.11,7400.0,31.934,32.0561,31.934,32.0373,7400.0
2005-08-10 11:10:00,34.12,34.18,34.12,34.16,6200.0,32.0467,32.1031,32.0467,32.0843,6200.0
2005-08-10 11:20:00,34.16,34.16,34.12,34.12,6400.0,32.0843,32.0843,32.0467,32.0467,6400.0
2005-08-10 11:30:00,34.13,34.15,34.05,34.13,17400.0,32.0561,32.0749,31.981,32.0561,17400.0
2005-08-10 11:40:00,34.13,34.15,34.13,34.15,4000.0,32.0561,32.0749,32.0561,32.0749,4000.0
2005-08-10 11:50:00,34.15,34.15,34.14,34.15,4400.0,32.0749,32.0749,32.0655,32.0749,4400.0
2005-08-10 12:00:00,34.15,34.15,34.14,34.15,3200.0,32.0749,32.0749,32.0655,32.0749,3200.0
2005-08-10 12:10:00,34.14,34.15,34.12,34.12,1400.0,32.0655,32.0749,32.0467,32.0467,1400.0
2005-08-10 12:20:00,34.11,34.11,34.05,34.07,2800.0,32.0373,32.0373,31.981,31.9998,2800.0
2005-08-10 12:30:00,34.05,34.05,34.0,34.0,6800.0,31.981,31.981,31.934,31.934,6800.0
2005-08-10 12:40:00,34.01,34.01,33.94,33.94,12800.0,31.9434,31.9434,31.8777,31.8777,12800.0
2005-08-10 12:50:00,33.94,33.97,33.94,33.95,12600.0,31.8777,31.9058,31.8777,31.887,12600.0
2005-08-10 13:00:00,33.94,33.96,33.94,33.95,4200.0,31.8777,31.8964,31.8777,31.887,4200.0
2005-08-10 13:10:00,33.94,33.94,33.91,33.91,2800.0,31.8777,31.8777,31.8495,31.8495,2800.0
2005-08-10 13:20:00,33.91,33.91,33.91,33.91,3200.0,31.8495,31.8495,31.8495,31.8495,3200.0
2005-08-10 13:30:00,33.91,33.91,33.87,33.88,3800.0,31.8495,31.8495,31.8119,31.8213,3800.0
2005-08-10 13:40:00,33.85,33.85,33.85,33.85,2600.0,31.7931,31.7931,31.7931,31.7931,2600.0
2005-08-10 13:50:00,33.85,33.86,33.8,33.8,12400.0,31.7931,31.8025,31.7462,31.7462,12400.0
2005-08-10 14:00:00,33.8,33.8,33.79,33.79,7200.0,31.7462,31.7462,31.7368,31.7368,7200.0
2005-08-10 14:10:00,33.79,33.79,33.79,33.79,6000.0,31.7368,31.7368,31.7368,31.7368,6000.0
2005-08-10 14:20:00,33.79,33.79,33.77,33.77,6600.0,31.7368,31.7368,31.718,31.718,6600.0
2005-08-10 14:30:00,33.76,33.76,33.72,33.73,4600.0,31.7086,31.7086,31.671,31.6804,4600.0
2005-08-10 14:40:00,33.73,33.74,33.72,33.73,11000.0,31.6804,31.6898,31.671,31.6804,11000.0
2005-08-10 14:50:00,33.73,33.74,33.73,33.73,10200.0,31.6804,31.6898,31.6804,31.6804,10200.0
2005-08-10 15:00:00,33.73,33.74,33.72,33.72,15800.0,31.6804,31.6898,31.671,31.671,15800.0
2005-08-10 15:10:00,33.72,33.72,33.69,33.69,10000.0,31.671,31.671,31.6428,31.6428,10000.0
2005-08-10 15:20:00,33.69,33.7,33.57,33.63,40200.0,31.6428,31.6522,31.5301,31.5865,40200.0
2005-08-10 15:30:00,33.63,33.63,33.57,33.57,11200.0,31.5865,31.5865,31.5301,31.5301,11200.0
2005-08-10 15:40:00,33.58,33.6,33.55,33.6,15400.0,31.5395,31.5583,31.5114,31.5583,15400.0
2005-08-10 15:50:00,33.59,33.65,33.59,33.65,11200.0,31.5489,31.6053,31.5489,31.6053,11200.0
2005-08-11 09:30:00,33.8,33.81,33.8,33.81,3400.0,31.7462,31.7556,31.7462,31.7556,3400.0
2005-08-11 09:40:00,33.83,33.93,33.82,33.93,4400.0,31.7743,31.8683,31.7649,31.8683,4400.0
2005-08-11 09:50:00,33.92,33.93,33.81,33.84,2200.0,31.8589,31.8683,31.7556,31.7837,2200.0
2005-08-11 10:00:00,33.79,33.8,33.74,33.76,5000.0,31.7368,31.7462,31.6898,31.7086,5000.0
2005-08-11 10:10:00,33.77,33.86,33.77,33.86,8400.0,31.718,31.8025,31.718,31.8025,8400.0
2005-08-11 10:20:00,33.85,33.92,33.83,33.92,6000.0,31.7931,31.8589,31.7743,31.8589,6000.0
2005-08-11 10:30:00,33.93,33.99,33.93,33.98,3200.0,31.8683,31.9246,31.8683,31.9152,3200.0
2005-08-11 10:40:00,33.98,33.99,33.97,33.99,6400.0,31.9152,31.9246,31.9058,31.9246,6400.0
2005-08-11 10:50:00,33.98,34.04,33.98,34.0,2400.0,31.9152,31.9716,31.9152,31.934,2400.0
2005-08-11 11:00:00,33.99,33.99,33.97,33.99,4000.0,31.9246,31.9246,31.9058,31.9246,4000.0
2005-08-11 11:10:00,33.95,33.95,33.85,33.86,7000.0,31.887,31.887,31.7931,31.8025,7000.0
2005-08-11 11:20:00,33.86,33.86,33.85,33.85,1800.0,31.8025,31.8025,31.7931,31.7931,1800.0
2005-08-11 11:30:00,33.85,33.88,33.85,33.88,3000.0,31.7931,31.8213,31.7931,31.8213,3000.0
2005-08-11 11:40:00,33.87,33.88,33.85,33.86,3600.0,31.8119,31.8213,31.7931,31.8025,3600.0
2005-08-11 11:50:00,33.87,33.87,33.86,33.87,3400.0,31.8119,31.8119,31.8025,31.8119,3400.0
2005-08-11 12:00:00,33.85,33.93,33.85,33.93,4200.0,31.7931,31.8683,31.7931,31.8683,4200.0
2005-08-11 12:10:00,33.91,33.91,33.85,33.87,2800.0,31.8495,31.8495,31.7931,31.8119,2800.0
2005-08-11 12:20:00,33.85,33.85,33.83,33.83,2000.0,31.7931,31.7931,31.7743,31.7743,2000.0
2005-08-11 12:30:00,33.84,33.85,33.83,33.83,2000.0,31.7837,31.7931,31.7743,31.7743,2000.0
2005-08-11 12:40:00,33.83,33.84,33.83,33.84,2600.0,31.7743,31.7837,31.7743,31.7837,2600.0
2005-08-11 12:50:00,33.84,33.87,33.84,33.87,2000.0,31.7837,31.8119,31.7837,31.8119,2000.0
2005-08-11 13:00:00,33.88,33.88,33.87,33.88,1000.0,31.8213,31.8213,31.8119,31.8213,1000.0
2005-08-11 13:10:00,33.88,33.88,33.87,33.88,1600.0,31.8213,31.8213,31.8119,31.8213,1600.0
2005-08-11 13:20:00,33.88,33.88,33.88,33.88,1000.0,31.8213,31.8213,31.8213,31.8213,1000.0
2005-08-11 13:30:00,33.88,33.88,33.88,33.88,600.0,31.8213,31.8213,31.8213,31.8213,600.0
2005-08-11 13:40:00,33.87,33.87,33.84,33.86,2200.0,31.8119,31.8119,31.7837,31.8025,2200.0
2005-08-11 13:50:00,33.85,33.85,33.84,33.84,1600.0,31.7931,31.7931,31.7837,31.7837,1600.0
2005-08-11 14:00:00,33.84,33.84,33.82,33.83,4800.0,31.7837,31.7837,31.7649,31.7743,4800.0
2005-08-11 14:10:00,33.84,33.9,33.84,33.9,3800.0,31.7837,31.8401,31.7837,31.8401,3800.0
2005-08-11 14:20:00,33.9,33.98,33.9,33.98,2600.0,31.8401,31.9152,31.8401,31.9152,2600.0
2005-08-11 14:30:00,33.98,33.99,33.92,33.93,6800.0,31.9152,31.9246,31.8589,31.8683,6800.0
2005-08-11 14:40:00,33.93,33.93,33.92,33.92,2400.0,31.8683,31.8683,31.8589,31.8589,2400.0
2005-08-11 14:50:00,33.92,33.92,33.88,33.88,2600.0,31.8589,31.8589,31.8213,31.8213,2600.0
2005-08-11 15:00:00,33.86,33.88,33.84,33.88,9000.0,31.8025,31.8213,31.7837,31.8213,9000.0
2005-08-11 15:10:00,33.87,33.98,33.87,33.98,8400.0,31.8119,31.9152,31.8119,31.9152,8400.0
2005-08-11 15:20:00,33.99,34.06,33.99,34.04,10000.0,31.9246,31.9904,31.9246,31.9716,10000.0
2005-08-11 15:30:00,34.02,34.03,33.96,33.97,10200.0,31.9528,31.9622,31.8964,31.9058,10200.0
2005-08-11 15:40:00,33.97,34.1,33.97,34.1,22000.0,31.9058,32.0279,31.9058,32.0279,22000.0
2005-08-11 15:50:00,34.08,34.09,34.02,34.05,16400.0,32.0091,32.0185,31.9528,31.981,16400.0
2005-08-12 09:30:00,34.02,34.04,33.99,33.99,1800.0,31.9528,31.9716,31.9246,31.9246,1800.0
2005-08-12 09:40:00,33.95,33.95,33.93,33.93,1800.0,31.887,31.887,31.8683,31.8683,1800.0
2005-08-12 09:50:00,33.9,33.92,33.88,33.89,10800.0,31.8401,31.8589,31.8213,31.8307,10800.0
2005-08-12 10:00:00,33.88,33.88,33.84,33.88,6000.0,31.8213,31.8213,31.7837,31.8213,6000.0
2005-08-12 10:10:00,33.94,34.02,33.91,34.02,6600.0,31.8777,31.9528,31.8495,31.9528,6600.0
2005-08-12 10:20:00,34.02,34.02,33.92,33.93,3000.0,31.9528,31.9528,31.8589,31.8683,3000.0
2005-08-12 10:30:00,33.92,33.92,33.86,33.87,4000.0,31.8589,31.8589,31.8025,31.8119,4000.0
2005-08-12 10:40:00,33.86,33.87,33.85,33.85,6800.0,31.8025,31.8119,31.7931,31.7931,6800.0
2005-08-12 10:50:00,33.85,33.87,33.85,33.87,3200.0,31.7931,31.8119,31.7931,31.8119,3200.0
2005-08-12 11:00:00,33.87,33.9,33.87,33.88,2600.0,31.8119,31.8401,31.8119,31.8213,2600.0
2005-08-12 11:10:00,33.88,33.88,33.85,33.85,2800.0,31.8213,31.8213,31.7931,31.7931,2800.0
2005-08-12 11:20:00,33.85,33.86,33.85,33.86,3600.0,31.7931,31.8025,31.7931,31.8025,3600.0
2005-08-12 11:30:00,33.84,33.84,33.84,33.84,4200.0,31.7837,31.7837,31.7837,31.7837,4200.0
2005-08-12 11:40:00,33.84,33.88,33.84,33.85,2000.0,31.7837,31.8213,31.7837,31.7931,2000.0
2005-08-12 11:50:00,33.86,33.92,33.85,33.88,4000.0,31.8025,31.8589,31.7931,31.8213,4000.0
2005-08-12 12:00:00,33.88,33.88,33.87,33.88,3200.0,31.8213,31.8213,31.8119,31.8213,3200.0
2005-08-12 12:10:00,33.88,33.98,33.88,33.97,6800.0,31.8213,31.9152,31.8213,31.9058,6800.0
2005-08-12 12:20:00,33.95,33.96,33.91,33.91,3000.0,31.887,31.8964,31.8495,31.8495,3000.0
2005-08-12 12:30:00,33.91,33.91,33.9,33.9,600.0,31.8495,31.8495,31.8401,31.8401,600.0
2005-08-12 12:40:00,33.9,33.92,33.9,33.92,14400.0,31.8401,31.8589,31.8401,31.8589,14400.0
2005-08-12 12:50:00,33.92,33.93,33.92,33.92,6000.0,31.8589,31.8683,31.8589,31.8589,6000.0
2005-08-12 13:00:00,33.91,33.92,33.91,33.92,1000.0,31.8495,31.8589,31.8495,31.8589,1000.0
2005-08-12 13:10:00,33.92,33.92,33.91,33.92,2800.0,31.8589,31.8589,31.8495,31.8589,2800.0
2005-08-12 13:20:00,33.92,33.92,33.91,33.91,3400.0,31.8589,31.8589,31.8495,31.8495,3400.0
2005-08-12 13:30:00,33.91,33.91,33.9,33.91,3800.0,31.8495,31.8495,31.8401,31.8495,3800.0
2005-08-12 13:40:00,33.91,33.91,33.91,33.91,1800.0,31.8495,31.8495,31.8495,31.8495,1800.0
2005-08-12 13:50:00,33.91,33.93,33.89,33.89,14400.0,31.8495,31.8683,31.8307,31.8307,14400.0
2005-08-12 14:00:00,33.87,33.91,33.87,33.91,7400.0,31.8119,31.8495,31.8119,31.8495,7400.0
2005-08-12 14:10:00,33.91,33.91,33.88,33.88,1200.0,31.8495,31.8495,31.8213,31.8213,1200.0
2005-08-12 14:20:00,33.87,33.88,33.87,33.88,2800.0,31.8119,31.8213,31.8119,31.8213,2800.0
2005-08-12 14:30:00,33.88,33.89,33.88,33.89,3600.0,31.8213,31.8307,31.8213,31.8307,3600.0
2005-08-12 14:40:00,33.89,33.89,33.88,33.88,1000.0,31.8307,31.8307,31.8213,31.8213,1000.0
2005-08-12 14:50:00,33.88,33.88,33.81,33.81,6200.0,31.8213,31.8213,31.7556,31.7556,6200.0
2005-08-12 15:00:00,33.82,33.84,33.8,33.83,4000.0,31.7649,31.7837,31.7462,31.7743,4000.0
2005-08-12 15:10:00,33.83,33.87,33.83,33.87,5800.0,31.7743,31.8119,31.7743,31.8119,5800.0
2005-08-12 15:20:00,33.85,33.93,33.85,33.9,16400.0,31.7931,31.8683,31.7931,31.8401,16400.0
2005-08-12 15:30:00,33.9,33.93,33.9,33.92,14000.0,31.8401,31.8683,31.8401,31.8589,14000.0
2005-08-12 15:40:00,33.93,33.93,33.89,33.89,8200.0,31.8683,31.8683,31.8307,31.8307,8200.0
2005-08-12 15:50:00,33.9,33.9,33.89,33.9,18600.0,31.8401,31.8401,31.8307,31.8401,18600.0
2005-08-15 09:30:00,33.71,33.71,33.66,33.71,7800.0,31.6805,31.6805,31.6335,31.6805,7800.0
2005-08-15 09:40:00,33.72,33.76,33.6,33.6,5200.0,31.6899,31.7275,31.5771,31.5771,5200.0
2005-08-15 09:50:00,33.6,33.6,33.38,33.46,15800.0,31.5771,31.5771,31.3704,31.4455,15800.0
2005-08-15 10:00:00,33.45,33.54,33.45,33.54,5400.0,31.4362,31.5207,31.4362,31.5207,5400.0
2005-08-15 10:10:00,33.53,33.54,33.47,33.5,5600.0,31.5113,31.5207,31.4549,31.4831,5600.0
2005-08-15 10:20:00,33.52,33.52,33.45,33.46,13400.0,31.5019,31.5019,31.4362,31.4455,13400.0
2005-08-15 10:30:00,33.46,33.5,33.46,33.5,6600.0,31.4455,31.4831,31.4455,31.4831,6600.0
2005-08-15 10:40:00,33.51,33.55,33.51,33.53,3200.0,31.4925,31.5301,31.4925,31.5113,3200.0
2005-08-15 10:50:00,33.53,33.54,33.52,33.52,1800.0,31.5113,31.5207,31.5019,31.5019,1800.0
2005-08-15 11:00:00,33.52,33.52,33.37,33.37,10000.0,31.5019,31.5019,31.361,31.361,10000.0
2005-08-15 11:10:00,33.38,33.43,33.36,33.43,4600.0,31.3704,31.4174,31.3516,31.4174,4600.0
2005-08-15 11:20:00,33.44,33.45,33.44,33.45,1400.0,31.4268,31.4362,31.4268,31.4362,1400.0
2005-08-15 11:30:00,33.46,33.52,33.46,33.52,4400.0,31.4455,31.5019,31.4455,31.5019,4400.0
2005-08-15 11:40:00,33.52,33.52,33.51,33.52,8800.0,31.5019,31.5019,31.4925,31.5019,8800.0
2005-08-15 11:50:00,33.52,33.52,33.52,33.52,200.0,31.5019,31.5019,31.5019,31.5019,200.0
2005-08-15 12:00:00,33.51,33.52,33.49,33.5,6600.0,31.4925,31.5019,31.4737,31.4831,6600.0
2005-08-15 12:10:00,33.51,33.52,33.49,33.52,5000.0,31.4925,31.5019,31.4737,31.5019,5000.0
2005-08-15 12:20:00,33.52,33.54,33.49,33.53,32000.0,31.5019,31.5207,31.4737,31.5113,32000.0
2005-08-15 12:30:00,33.54,33.65,33.53,33.65,20600.0,31.5207,31.6241,31.5113,31.6241,20600.0
2005-08-15 12:40:00,33.67,33.67,33.63,33.64,9600.0,31.6429,31.6429,31.6053,31.6147,9600.0
2005-08-15 12:50:00,33.63,33.63,33.62,33.62,1400.0,31.6053,31.6053,31.5959,31.5959,1400.0
2005-08-15 13:00:00,33.62,33.63,33.6,33.62,5200.0,31.5959,31.6053,31.5771,31.5959,5200.0
2005-08-15 13:10:00,33.62,33.63,33.54,33.61,9000.0,31.5959,31.6053,31.5207,31.5865,9000.0
2005-08-15 13:20:00,33.62,33.65,33.62,33.65,3800.0,31.5959,31.6241,31.5959,31.6241,3800.0
2005-08-15 13:30:00,33.64,33.67,33.63,33.67,6800.0,31.6147,31.6429,31.6053,31.6429,6800.0
2005-08-15 13:40:00,33.65,33.65,33.63,33.63,5800.0,31.6241,31.6241,31.6053,31.6053,5800.0
2005-08-15 13:50:00,33.65,33.65,33.65,33.65,200.0,31.6241,31.6241,31.6241,31.6241,200.0
2005-08-15 14:00:00,33.63,33.64,33.63,33.64,1600.0,31.6053,31.6147,31.6053,31.6147,1600.0
2005-08-15 14:10:00,33.65,33.66,33.64,33.66,2200.0,31.6241,31.6335,31.6147,31.6335,2200.0
2005-08-15 14:20:00,33.66,33.7,33.65,33.69,4400.0,31.6335,31.6711,31.6241,31.6617,4400.0
2005-08-15 14:30:00,33.68,33.68,33.66,33.66,1400.0,31.6523,31.6523,31.6335,31.6335,1400.0
2005-08-15 14:40:00,33.67,33.67,33.63,33.63,2000.0,31.6429,31.6429,31.6053,31.6053,2000.0
2005-08-15 14:50:00,33.63,33.63,33.62,33.63,5800.0,31.6053,31.6053,31.5959,31.6053,5800.0
2005-08-15 15:00:00,33.63,33.63,33.63,33.63,2000.0,31.6053,31.6053,31.6053,31.6053,2000.0
2005-08-15 15:10:00,33.63,33.63,33.62,33.62,1000.0,31.6053,31.6053,31.5959,31.5959,1000.0
2005-08-15 15:20:00,33.63,33.63,33.59,33.59,14400.0,31.6053,31.6053,31.5677,31.5677,14400.0
2005-08-15 15:30:00,33.58,33.59,33.58,33.59,6200.0,31.5583,31.5677,31.5583,31.5677,6200.0
2005-08-15 15:40:00,33.59,33.59,33.59,33.59,7200.0,31.5677,31.5677,31.5677,31.5677,7200.0
2005-08-15 15:50:00,33.59,33.59,33.56,33.56,14400.0,31.5677,31.5677,31.5395,31.5395,14400.0
2005-08-16 09:30:00,33.45,33.56,33.43,33.55,9800.0,31.4362,31.5395,31.4174,31.5301,9800.0
2005-08-16 09:40:00,33.5,33.55,33.44,33.48,4400.0,31.4831,31.5301,31.4268,31.4643,4400.0
2005-08-16 09:50:00,33.44,33.55,33.44,33.52,4800.0,31.4268,31.5301,31.4268,31.5019,4800.0
2005-08-16 10:00:00,33.52,33.52,33.38,33.38,6600.0,31.5019,31.5019,31.3704,31.3704,6600.0
2005-08-16 10:10:00,33.37,33.4,33.29,33.4,46600.0,31.361,31.3892,31.2858,31.3892,46600.0
2005-08-16 10:20:00,33.4,33.42,33.31,33.35,7200.0,31.3892,31.408,31.3046,31.3422,7200.0
2005-08-16 10:30:00,33.34,33.34,33.33,33.34,2800.0,31.3328,31.3328,31.3234,31.3328,2800.0
2005-08-16 10:40:00,33.34,33.45,33.34,33.38,9000.0,31.3328,31.4362,31.3328,31.3704,9000.0
2005-08-16 10:50:00,33.38,33.49,33.38,33.49,6200.0,31.3704,31.4737,31.3704,31.4737,6200.0
2005-08-16 11:00:00,33.48,33.52,33.47,33.52,6400.0,31.4643,31.5019,31.4549,31.5019,6400.0
2005-08-16 11:10:00,33.58,33.58,33.49,33.51,7200.0,31.5583,31.5583,31.4737,31.4925,7200.0
2005-08-16 11:20:00,33.51,33.57,33.51,33.51,2600.0,31.4925,31.5489,31.4925,31.4925,2600.0
2005-08-16 11:30:00,33.51,33.52,33.51,33.51,12800.0,31.4925,31.5019,31.4925,31.4925,12800.0
2005-08-16 11:40:00,33.51,33.59,33.51,33.54,10200.0,31.4925,31.5677,31.4925,31.5207,10200.0
2005-08-16 11:50:00,33.5,33.54,33.5,33.54,3400.0,31.4831,31.5207,31.4831,31.5207,3400.0
2005-08-16 12:00:00,33.54,33.54,33.52,33.54,600.0,31.5207,31.5207,31.5019,31.5207,600.0
2005-08-16 12:10:00,33.52,33.52,33.52,33.52,1800.0,31.5019,31.5019,31.5019,31.5019,1800.0
2005-08-16 12:20:00,33.52,33.54,33.52,33.54,1000.0,31.5019,31.5207,31.5019,31.5207,1000.0
2005-08-16 12:30:00,33.54,33.54,33.54,33.54,400.0,31.5207,31.5207,31.5207,31.5207,400.0
2005-08-16 12:40:00,33.54,33.64,33.54,33.63,4600.0,31.5207,31.6147,31.5207,31.6053,4600.0
2005-08-16 12:50:00,33.63,33.63,33.63,33.63,600.0,31.6053,31.6053,31.6053,31.6053,600.0
2005-08-16 13:00:00,33.63,33.63,33.62,33.62,1800.0,31.6053,31.6053,31.5959,31.5959,1800.0
2005-08-16 13:10:00,33.63,33.63,33.62,33.62,2200.0,31.6053,31.6053,31.5959,31.5959,2200.0
2005-08-16 13:20:00,33.61,33.61,33.6,33.6,2000.0,31.5865,31.5865,31.5771,31.5771,2000.0
2005-08-16 13:30:00,33.58,33.58,33.52,33.52,4800.0,31.5583,31.5583,31.5019,31.5019,4800.0
2005-08-16 13:40:00,33.52,33.52,33.52,33.52,200.0,31.5019,31.5019,31.5019,31.5019,200.0
2005-08-16 13:50:00,33.52,33.52,33.52,33.52,1600.0,31.5019,31.5019,31.5019,31.5019,1600.0
2005-08-16 14:00:00,33.52,33.52,33.42,33.47,14600.0,31.5019,31.5019,31.408,31.4549,14600.0
2005-08-16 14:10:00,33.46,33.46,33.33,33.34,9400.0,31.4455,31.4455,31.3234,31.3328,9400.0
2005-08-16 14:20:00,33.34,33.37,33.33,33.33,6200.0,31.3328,31.361,31.3234,31.3234,6200.0
2005-08-16 14:30:00,33.33,33.41,33.33,33.4,7000.0,31.3234,31.3986,31.3234,31.3892,7000.0
2005-08-16 14:40:00,33.39,33.4,33.36,33.36,5000.0,31.3798,31.3892,31.3516,31.3516,5000.0
2005-08-16 14:50:00,33.35,33.35,33.34,33.35,6800.0,31.3422,31.3422,31.3328,31.3422,6800.0
2005-08-16 15:00:00,33.35,33.36,33.34,33.35,4400.0,31.3422,31.3516,31.3328,31.3422,4400.0
2005-08-16 15:10:00,33.35,33.35,33.34,33.34,2800.0,31.3422,31.3422,31.3328,31.3328,2800.0
2005-08-16 15:20:00,33.34,33.37,33.31,33.37,11400.0,31.3328,31.361,31.3046,31.361,11400.0
2005-08-16 15:30:00,33.37,33.38,33.32,33.32,12600.0,31.361,31.3704,31.314,31.314,12600.0
2005-08-16 15:40:00,33.33,33.35,33.27,33.35,17200.0,31.3234,31.3422,31.267,31.3422,17200.0
2005-08-16 15:50:00,33.35,33.37,33.29,33.35,25000.0,31.3422,31.361,31.2858,31.3422,25000.0
2005-08-17 09:30:00,33.34,33.34,33.21,33.21,4400.0,31.3328,31.3328,31.2106,31.2106,4400.0
2005-08-17 09:40:00,33.21,33.27,33.2,33.27,9400.0,31.2106,31.267,31.2012,31.267,9400.0
2005-08-17 09:50:00,33.3,33.3,33.12,33.16,6600.0,31.2952,31.2952,31.126,31.1636,6600.0
2005-08-17 10:00:00,33.16,33.16,33.04,33.06,11600.0,31.1636,31.1636,31.0508,31.0696,11600.0
2005-08-17 10:10:00,33.06,33.15,33.05,33.12,9600.0,31.0696,31.1542,31.0602,31.126,9600.0
2005-08-17 10:20:00,33.12,33.12,33.0,33.02,7800.0,31.126,31.126,31.0132,31.032,7800.0
2005-08-17 10:30:00,33.03,33.3,33.02,33.24,21000.0,31.0414,31.2952,31.032,31.2388,21000.0
2005-08-17 10:40:00,33.23,33.24,33.18,33.2,5200.0,31.2294,31.2388,31.1824,31.2012,5200.0
2005-08-17 10:50:00,33.2,33.29,33.2,33.24,5600.0,31.2012,31.2858,31.2012,31.2388,5600.0
2005-08-17 11:00:00,33.27,33.28,33.24,33.24,10600.0,31.267,31.2764,31.2388,31.2388,10600.0
2005-08-17 11:10:00,33.24,33.35,33.22,33.35,9000.0,31.2388,31.3422,31.22,31.3422,9000.0
2005-08-17 11:20:00,33.34,33.34,33.27,33.27,9200.0,31.3328,31.3328,31.267,31.267,9200.0
2005-08-17 11:30:00,33.27,33.28,33.27,33.27,2000.0,31.267,31.2764,31.267,31.267,2000.0
2005-08-17 11:40:00,33.27,33.29,33.27,33.29,3200.0,31.267,31.2858,31.267,31.2858,3200.0
2005-08-17 11:50:00,33.28,33.29,33.28,33.29,800.0,31.2764,31.2858,31.2764,31.2858,800.0
2005-08-17 12:00:00,33.28,33.33,33.28,33.33,2600.0,31.2764,31.3234,31.2764,31.3234,2600.0
2005-08-17 12:10:00,33.33,33.35,33.33,33.35,4800.0,31.3234,31.3422,31.3234,31.3422,4800.0
2005-08-17 12:20:00,33.37,33.42,33.35,33.42,2200.0,31.361,31.408,31.3422,31.408,2200.0
2005-08-17 12:30:00,33.41,33.41,33.35,33.38,6800.0,31.3986,31.3986,31.3422,31.3704,6800.0
2005-08-17 12:40:00,33.38,33.38,33.38,33.38,4200.0,31.3704,31.3704,31.3704,31.3704,4200.0
2005-08-17 12:50:00,33.38,33.38,33.34,33.35,2000.0,31.3704,31.3704,31.3328,31.3422,2000.0
2005-08-17 13:00:00,33.38,33.43,33.37,33.42,9000.0,31.3704,31.4174,31.361,31.408,9000.0
2005-08-17 13:10:00,33.41,33.41,33.37,33.37,3200.0,31.3986,31.3986,31.361,31.361,3200.0
2005-08-17 13:20:00,33.35,33.4,33.35,33.4,4600.0,31.3422,31.3892,31.3422,31.3892,4600.0
2005-08-17 13:30:00,33.4,33.4,33.37,33.38,1800.0,31.3892,31.3892,31.361,31.3704,1800.0
2005-08-17 13:40:00,33.38,33.38,33.36,33.37,4400.0,31.3704,31.3704,31.3516,31.361,4400.0
2005-08-17 13:50:00,33.38,33.38,33.37,33.38,2000.0,31.3704,31.3704,31.361,31.3704,2000.0
2005-08-17 14:00:00,33.38,33.38,33.37,33.38,4400.0,31.3704,31.3704,31.361,31.3704,4400.0
2005-08-17 14:10:00,33.37,33.37,33.27,33.28,12200.0,31.361,31.361,31.267,31.2764,12200.0
2005-08-17 14:20:00,33.29,33.4,33.28,33.4,10000.0,31.2858,31.3892,31.2764,31.3892,10000.0
2005-08-17 14:30:00,33.4,33.4,33.37,33.37,6200.0,31.3892,31.3892,31.361,31.361,6200.0
2005-08-17 14:40:00,33.38,33.38,33.35,33.35,5200.0,31.3704,31.3704,31.3422,31.3422,5200.0
2005-08-17 14:50:00,33.34,33.34,33.29,33.29,8400.0,31.3328,31.3328,31.2858,31.2858,8400.0
2005-08-17 15:00:00,33.29,33.37,33.28,33.34,8000.0,31.2858,31.361,31.2764,31.3328,8000.0
2005-08-17 15:10:00,33.34,33.34,33.34,33.34,3200.0,31.3328,31.3328,31.3328,31.3328,3200.0
2005-08-17 15:20:00,33.34,33.35,33.34,33.35,9400.0,31.3328,31.3422,31.3328,31.3422,9400.0
2005-08-17 15:30:00,33.35,33.41,33.34,33.41,21200.0,31.3422,31.3986,31.3328,31.3986,21200.0
2005-08-17 15:40:00,33.42,33.51,33.42,33.48,12400.0,31.408,31.4925,31.408,31.4643,12400.0
2005-08-17 15:50:00,33.49,33.49,33.36,33.4,16600.0,31.4737,31.4737,31.3516,31.3892,16600.0
2005-08-18 09:30:00,33.3,33.3,33.17,33.22,3600.0,31.2952,31.2952,31.173,31.22,3600.0
2005-08-18 09:40:00,33.21,33.21,33.1,33.1,6200.0,31.2106,31.2106,31.1072,31.1072,6200.0
2005-08-18 09:50:00,33.1,33.1,33.0,33.07,6200.0,31.1072,31.1072,31.0132,31.079,6200.0
2005-08-18 10:00:00,33.06,33.1,33.06,33.09,6400.0,31.0696,31.1072,31.0696,31.0978,6400.0
2005-08-18 10:10:00,33.08,33.08,33.0,33.05,5000.0,31.0884,31.0884,31.0132,31.0602,5000.0
2005-08-18 10:20:00,33.06,33.13,33.05,33.13,4000.0,31.0696,31.1354,31.0602,31.1354,4000.0
2005-08-18 10:30:00,33.13,33.17,33.1,33.15,42600.0,31.1354,31.173,31.1072,31.1542,42600.0
2005-08-18 10:40:00,33.17,33.21,33.17,33.2,3200.0,31.173,31.2106,31.173,31.2012,3200.0
2005-08-18 10:50:00,33.21,33.23,33.19,33.2,4400.0,31.2106,31.2294,31.1918,31.2012,4400.0
2005-08-18 11:00:00,33.21,33.23,33.2,33.23,3600.0,31.2106,31.2294,31.2012,31.2294,3600.0
2005-08-18 11:10:00,33.22,33.23,33.17,33.22,5800.0,31.22,31.2294,31.173,31.22,5800.0
2005-08-18 11:20:00,33.2,33.22,33.1,33.1,14200.0,31.2012,31.22,31.1072,31.1072,14200.0
2005-08-18 11:30:00,33.09,33.12,33.07,33.12,15200.0,31.0978,31.126,31.079,31.126,15200.0
2005-08-18 11:40:00,33.13,33.15,33.13,33.15,4800.0,31.1354,31.1542,31.1354,31.1542,4800.0
2005-08-18 11:50:00,33.15,33.18,33.15,33.15,3400.0,31.1542,31.1824,31.1542,31.1542,3400.0
2005-08-18 12:00:00,33.15,33.16,33.09,33.1,6600.0,31.1542,31.1636,31.0978,31.1072,6600.0
2005-08-18 12:10:00,33.12,33.17,33.09,33.17,17000.0,31.126,31.173,31.0978,31.173,17000.0
2005-08-18 12:20:00,33.17,33.18,33.09,33.12,8200.0,31.173,31.1824,31.0978,31.126,8200.0
2005-08-18 12:30:00,33.15,33.18,33.15,33.18,2800.0,31.1542,31.1824,31.1542,31.1824,2800.0
2005-08-18 12:40:00,33.19,33.24,33.19,33.24,7200.0,31.1918,31.2388,31.1918,31.2388,7200.0
2005-08-18 12:50:00,33.24,33.24,33.15,33.17,9400.0,31.2388,31.2388,31.1542,31.173,9400.0
2005-08-18 13:00:00,33.18,33.2,33.16,33.2,6000.0,31.1824,31.2012,31.1636,31.2012,6000.0
2005-08-18 13:10:00,33.18,33.19,33.15,33.18,3400.0,31.1824,31.1918,31.1542,31.1824,3400.0
2005-08-18 13:20:00,33.18,33.22,33.16,33.22,3800.0,31.1824,31.22,31.1636,31.22,3800.0
2005-08-18 13:30:00,33.23,33.25,33.16,33.18,7000.0,31.2294,31.2482,31.1636,31.1824,7000.0
2005-08-18 13:40:00,33.19,33.24,33.19,33.24,4800.0,31.1918,31.2388,31.1918,31.2388,4800.0
2005-08-18 13:50:00,33.24,33.26,33.13,33.15,10800.0,31.2388,31.2576,31.1354,31.1542,10800.0
2005-08-18 14:00:00,33.15,33.24,33.13,33.24,12800.0,31.1542,31.2388,31.1354,31.2388,12800.0
2005-08-18 14:10:00,33.24,33.25,33.19,33.21,4400.0,31.2388,31.2482,31.1918,31.2106,4400.0
2005-08-18 14:20:00,33.21,33.21,33.15,33.16,6400.0,31.2106,31.2106,31.1542,31.1636,6400.0
2005-08-18 14:30:00,33.17,33.18,33.15,33.18,7000.0,31.173,31.1824,31.1542,31.1824,7000.0
2005-08-18 14:40:00,33.18,33.22,33.18,33.22,4200.0,31.1824,31.22,31.1824,31.22,4200.0
2005-08-18 14:50:00,33.22,33.22,33.15,33.16,4400.0,31.22,31.22,31.1542,31.1636,4400.0
2005-08-18 15:00:00,33.18,33.18,33.08,33.08,12400.0,31.1824,31.1824,31.0884,31.0884,12400.0
2005-08-18 15:10:00,33.1,33.19,33.09,33.1,34600.0,31.1072,31.1918,31.0978,31.1072,34600.0
2005-08-18 15:20:00,33.1,33.1,33.07,33.07,18600.0,31.1072,31.1072,31.079,31.079,18600.0
2005-08-18 15:30:00,33.08,33.08,33.04,33.06,21400.0,31.0884,31.0884,31.0508,31.0696,21400.0
2005-08-18 15:40:00,33.06,33.2,33.04,33.19,26200.0,31.0696,31.2012,31.0508,31.1918,26200.0
2005-08-18 15:50:00,33.17,33.17,33.11,33.16,10200.0,31.173,31.173,31.1166,31.1636,10200.0
2005-08-19 09:30:00,33.07,33.08,33.02,33.05,3000.0,31.079,31.0884,31.032,31.0602,3000.0
2005-08-19 09:40:00,33.06,33.06,33.0,33.01,600.0,31.0696,31.0696,31.0132,31.0226,600.0
2005-08-19 09:50:00,32.97,32.97,32.87,32.87,6000.0,30.9851,30.9851,30.8911,30.8911,6000.0
2005-08-19 10:00:00,32.87,32.88,32.83,32.88,7600.0,30.8911,30.9005,30.8535,30.9005,7600.0
2005-08-19 10:10:00,32.88,32.95,32.88,32.95,3800.0,30.9005,30.9663,30.9005,30.9663,3800.0
2005-08-19 10:20:00,32.96,33.05,32.96,33.02,7000.0,30.9757,31.0602,30.9757,31.032,7000.0
2005-08-19 10:30:00,33.05,33.06,33.01,33.01,7800.0,31.0602,31.0696,31.0226,31.0226,7800.0
2005-08-19 10:40:00,33.02,33.02,32.99,33.0,5000.0,31.032,31.032,31.0038,31.0132,5000.0
2005-08-19 10:50:00,33.0,33.01,32.99,32.99,5800.0,31.0132,31.0226,31.0038,31.0038,5800.0
2005-08-19 11:00:00,33.05,33.05,32.91,32.91,8600.0,31.0602,31.0602,30.9287,30.9287,8600.0
2005-08-19 11:10:00,32.93,32.93,32.88,32.89,6400.0,30.9475,30.9475,30.9005,30.9099,6400.0
2005-08-19 11:20:00,32.89,32.9,32.87,32.9,6600.0,30.9099,30.9193,30.8911,30.9193,6600.0
2005-08-19 11:30:00,32.9,33.0,32.9,32.99,12800.0,30.9193,31.0132,30.9193,31.0038,12800.0
2005-08-19 11:40:00,32.99,33.0,32.99,32.99,10600.0,31.0038,31.0132,31.0038,31.0038,10600.0
2005-08-19 11:50:00,32.99,32.99,32.87,32.87,3400.0,31.0038,31.0038,30.8911,30.8911,3400.0
2005-08-19 12:00:00,32.87,32.88,32.87,32.87,6400.0,30.8911,30.9005,30.8911,30.8911,6400.0
2005-08-19 12:10:00,32.88,32.98,32.88,32.98,9000.0,30.9005,30.9944,30.9005,30.9944,9000.0
2005-08-19 12:20:00,32.99,33.0,32.98,33.0,8400.0,31.0038,31.0132,30.9944,31.0132,8400.0
2005-08-19 12:30:00,33.0,33.01,32.99,33.0,9600.0,31.0132,31.0226,31.0038,31.0132,9600.0
2005-08-19 12:40:00,33.0,33.0,32.99,33.0,3400.0,31.0132,31.0132,31.0038,31.0132,3400.0
2005-08-19 12:50:00,33.0,33.01,33.0,33.0,5200.0,31.0132,31.0226,31.0132,31.0132,5200.0
2005-08-19 13:00:00,33.0,33.0,32.96,32.97,5000.0,31.0132,31.0132,30.9757,30.9851,5000.0
2005-08-19 13:10:00,32.97,32.98,32.96,32.98,4000.0,30.9851,30.9944,30.9757,30.9944,4000.0
2005-08-19 13:20:00,32.97,32.97,32.93,32.96,5800.0,30.9851,30.9851,30.9475,30.9757,5800.0
2005-08-19 13:30:00,32.97,32.98,32.95,32.98,6400.0,30.9851,30.9944,30.9663,30.9944,6400.0
2005-08-19 13:40:00,32.99,33.0,32.99,33.0,3400.0,31.0038,31.0132,31.0038,31.0132,3400.0
2005-08-19 13:50:00,33.01,33.01,32.97,32.98,3200.0,31.0226,31.0226,30.9851,30.9944,3200.0
2005-08-19 14:00:00,32.99,33.01,32.98,33.0,6800.0,31.0038,31.0226,30.9944,31.0132,6800.0
2005-08-19 14:10:00,33.01,33.03,33.0,33.02,2800.0,31.0226,31.0414,31.0132,31.032,2800.0
2005-08-19 14:20:00,33.02,33.02,32.82,32.85,24600.0,31.032,31.032,30.8441,30.8723,24600.0
2005-08-19 14:30:00,32.85,32.91,32.85,32.9,6200.0,30.8723,30.9287,30.8723,30.9193,6200.0
2005-08-19 14:40:00,32.9,32.91,32.89,32.91,5400.0,30.9193,30.9287,30.9099,30.9287,5400.0
2005-08-19 14:50:00,32.91,32.96,32.87,32.87,6000.0,30.9287,30.9757,30.8911,30.8911,6000.0
2005-08-19 15:00:00,32.88,32.93,32.88,32.93,3800.0,30.9005,30.9475,30.9005,30.9475,3800.0
2005-08-19 15:10:00,32.93,32.96,32.93,32.96,3600.0,30.9475,30.9757,30.9475,30.9757,3600.0
2005-08-19 15:20:00,32.96,32.96,32.94,32.96,8000.0,30.9757,30.9757,30.9569,30.9757,8000.0
2005-08-19 15:30:00,32.97,33.02,32.97,33.01,7200.0,30.9851,31.032,30.9851,31.0226,7200.0
2005-08-19 15:40:00,33.01,33.01,32.99,32.99,10800.0,31.0226,31.0226,31.0038,31.0038,10800.0
2005-08-19 15:50:00,32.99,33.01,32.86,32.97,17600.0,31.0038,31.0226,30.8817,30.9851,17600.0
2005-08-22 09:30:00,32.92,33.1,32.9,33.1,9800.0,30.9381,31.1072,30.9193,31.1072,9800.0
2005-08-22 09:40:00,33.1,33.12,32.99,33.02,9400.0,31.1072,31.126,31.0038,31.032,9400.0
2005-08-22 09:50:00,33.03,33.04,33.01,33.02,5800.0,31.0414,31.0508,31.0226,31.032,5800.0
2005-08-22 10:00:00,33.07,33.15,33.04,33.13,6000.0,31.079,31.1542,31.0508,31.1354,6000.0
2005-08-22 10:10:00,33.15,33.15,33.08,33.08,4600.0,31.1542,31.1542,31.0884,31.0884,4600.0
2005-08-22 10:20:00,33.06,33.06,32.98,32.99,12200.0,31.0696,31.0696,30.9944,31.0038,12200.0
2005-08-22 10:30:00,32.99,33.0,32.95,33.0,13400.0,31.0038,31.0132,30.9663,31.0132,13400.0
2005-08-22 10:40:00,32.99,33.1,32.99,33.06,30200.0,31.0038,31.1072,31.0038,31.0696,30200.0
2005-08-22 10:50:00,33.06,33.08,33.04,33.06,5400.0,31.0696,31.0884,31.0508,31.0696,5400.0
2005-08-22 11:00:00,33.06,33.06,32.93,32.93,15600.0,31.0696,31.0696,30.9475,30.9475,15600.0
2005-08-22 11:10:00,32.92,32.93,32.91,32.92,5200.0,30.9381,30.9475,30.9287,30.9381,5200.0
2005-08-22 11:20:00,32.92,32.96,32.92,32.96,5600.0,30.9381,30.9757,30.9381,30.9757,5600.0
2005-08-22 11:30:00,32.96,33.02,32.96,33.0,15000.0,30.9757,31.032,30.9757,31.0132,15000.0
2005-08-22 11:40:00,33.0,33.01,32.98,32.98,6200.0,31.0132,31.0226,30.9944,30.9944,6200.0
2005-08-22 11:50:00,32.98,32.98,32.96,32.96,2200.0,30.9944,30.9944,30.9757,30.9757,2200.0
2005-08-22 12:00:00,32.97,33.0,32.97,33.0,7600.0,30.9851,31.0132,30.9851,31.0132,7600.0
2005-08-22 12:10:00,33.0,33.01,33.0,33.0,7000.0,31.0132,31.0226,31.0132,31.0132,7000.0
2005-08-22 12:20:00,33.0,33.01,33.0,33.0,4200.0,31.0132,31.0226,31.0132,31.0132,4200.0
2005-08-22 12:30:00,33.0,33.01,32.99,33.01,15800.0,31.0132,31.0226,31.0038,31.0226,15800.0
2005-08-22 12:40:00,33.01,33.03,33.01,33.03,3600.0,31.0226,31.0414,31.0226,31.0414,3600.0
2005-08-22 12:50:00,33.03,33.05,33.02,33.04,3000.0,31.0414,31.0602,31.032,31.0508,3000.0
2005-08-22 13:00:00,33.04,33.06,33.04,33.06,4200.0,31.0508,31.0696,31.0508,31.0696,4200.0
2005-08-22 13:10:00,33.06,33.06,33.02,33.03,7400.0,31.0696,31.0696,31.032,31.0414,7400.0
2005-08-22 13:20:00,33.03,33.04,33.0,33.01,9000.0,31.0414,31.0508,31.0132,31.0226,9000.0
2005-08-22 13:30:00,33.01,33.01,33.0,33.0,5800.0,31.0226,31.0226,31.0132,31.0132,5800.0
2005-08-22 13:40:00,33.0,33.01,33.0,33.01,9400.0,31.0132,31.0226,31.0132,31.0226,9400.0
2005-08-22 13:50:00,33.01,33.01,33.0,33.0,7000.0,31.0226,31.0226,31.0132,31.0132,7000.0
2005-08-22 14:00:00,33.01,33.01,33.0,33.01,8400.0,31.0226,31.0226,31.0132,31.0226,8400.0
2005-08-22 14:10:00,33.01,33.01,33.01,33.01,12400.0,31.0226,31.0226,31.0226,31.0226,12400.0
2005-08-22 14:20:00,33.01,33.01,32.99,32.99,6000.0,31.0226,31.0226,31.0038,31.0038,6000.0
2005-08-22 14:30:00,32.99,33.0,32.97,32.98,5600.0,31.0038,31.0132,30.9851,30.9944,5600.0
2005-08-22 14:40:00,32.98,32.99,32.98,32.99,4400.0,30.9944,31.0038,30.9944,31.0038,4400.0
2005-08-22 14:50:00,32.99,32.99,32.97,32.97,9400.0,31.0038,31.0038,30.9851,30.9851,9400.0
2005-08-22 15:00:00,32.97,32.98,32.97,32.98,3000.0,30.9851,30.9944,30.9851,30.9944,3000.0
2005-08-22 15:10:00,32.98,32.99,32.97,32.97,6800.0,30.9944,31.0038,30.9851,30.9851,6800.0
2005-08-22 15:20:00,32.97,32.98,32.97,32.97,3400.0,30.9851,30.9944,30.9851,30.9851,3400.0
2005-08-22 15:30:00,32.96,32.98,32.95,32.98,15000.0,30.9757,30.9944,30.9663,30.9944,15000.0
2005-08-22 15:40:00,32.98,32.99,32.98,32.99,13600.0,30.9944,31.0038,30.9944,31.0038,13600.0
2005-08-22 15:50:00,32.99,32.99,32.96,32.97,26200.0,31.0038,31.0038,30.9757,30.9851,26200.0
2005-08-23 09:30:00,33.04,33.04,32.99,32.99,8800.0,31.0508,31.0508,31.0038,31.0038,8800.0
2005-08-23 09:40:00,32.96,32.96,32.89,32.91,9200.0,30.9757,30.9757,30.9099,30.9287,9200.0
2005-08-23 09:50:00,32.92,32.95,32.9,32.93,31200.0,30.9381,30.9663,30.9193,30.9475,31200.0
2005-08-23 10:00:00,32.93,32.95,32.93,32.94,8000.0,30.9475,30.9663,30.9475,30.9569,8000.0
2005-08-23 10:10:00,32.94,32.96,32.94,32.95,4800.0,30.9569,30.9757,30.9569,30.9663,4800.0
2005-08-23 10:20:00,32.92,32.94,32.85,32.87,9400.0,30.9381,30.9569,30.8723,30.8911,9400.0
2005-08-23 10:30:00,32.86,32.94,32.86,32.94,10000.0,30.8817,30.9569,30.8817,30.9569,10000.0
2005-08-23 10:40:00,32.95,32.95,32.93,32.93,25200.0,30.9663,30.9663,30.9475,30.9475,25200.0
2005-08-23 10:50:00,32.93,32.94,32.9,32.9,8600.0,30.9475,30.9569,30.9193,30.9193,8600.0
2005-08-23 11:00:00,32.91,32.94,32.91,32.93,19200.0,30.9287,30.9569,30.9287,30.9475,19200.0
2005-08-23 11:10:00,32.93,32.94,32.93,32.93,4400.0,30.9475,30.9569,30.9475,30.9475,4400.0
2005-08-23 11:20:00,32.94,32.98,32.92,32.92,9200.0,30.9569,30.9944,30.9381,30.9381,9200.0
2005-08-23 11:30:00,32.92,32.96,32.92,32.94,4200.0,30.9381,30.9757,30.9381,30.9569,4200.0
2005-08-23 11:40:00,32.94,32.96,32.94,32.94,7800.0,30.9569,30.9757,30.9569,30.9569,7800.0
2005-08-23 11:50:00,32.94,32.94,32.88,32.88,3200.0,30.9569,30.9569,30.9005,30.9005,3200.0
2005-08-23 12:00:00,32.9,32.95,32.88,32.93,5200.0,30.9193,30.9663,30.9005,30.9475,5200.0
2005-08-23 12:10:00,32.93,32.98,32.93,32.94,8000.0,30.9475,30.9944,30.9475,30.9569,8000.0
2005-08-23 12:20:00,32.96,32.96,32.88,32.88,8600.0,30.9757,30.9757,30.9005,30.9005,8600.0
2005-08-23 12:30:00,32.9,32.9,32.88,32.89,3600.0,30.9193,30.9193,30.9005,30.9099,3600.0
2005-08-23 12:40:00,32.89,32.91,32.89,32.9,19200.0,30.9099,30.9287,30.9099,30.9193,19200.0
2005-08-23 12:50:00,32.9,32.91,32.9,32.91,9400.0,30.9193,30.9287,30.9193,30.9287,9400.0
2005-08-23 13:00:00,32.91,32.91,32.9,32.9,6200.0,30.9287,30.9287,30.9193,30.9193,6200.0
2005-08-23 13:10:00,32.9,32.93,32.9,32.93,7200.0,30.9193,30.9475,30.9193,30.9475,7200.0
2005-08-23 13:20:00,32.94,32.95,32.94,32.95,5000.0,30.9569,30.9663,30.9569,30.9663,5000.0
2005-08-23 13:30:00,32.95,32.96,32.95,32.95,5000.0,30.9663,30.9757,30.9663,30.9663,5000.0
2005-08-23 13:40:00,32.95,32.95,32.93,32.93,2400.0,30.9663,30.9663,30.9475,30.9475,2400.0
2005-08-23 13:50:00,32.94,32.94,32.94,32.94,4400.0,30.9569,30.9569,30.9569,30.9569,4400.0
2005-08-23 14:00:00,32.93,32.93,32.92,32.93,9600.0,30.9475,30.9475,30.9381,30.9475,9600.0
2005-08-23 14:10:00,32.93,33.0,32.93,33.0,3000.0,30.9475,31.0132,30.9475,31.0132,3000.0
2005-08-23 14:20:00,33.02,33.17,33.02,33.17,7000.0,31.032,31.173,31.032,31.173,7000.0
2005-08-23 14:30:00,33.17,33.17,33.13,33.17,4600.0,31.173,31.173,31.1354,31.173,4600.0
2005-08-23 14:40:00,33.17,33.17,33.13,33.17,8000.0,31.173,31.173,31.1354,31.173,8000.0
2005-08-23 14:50:00,33.17,33.21,33.17,33.21,4800.0,31.173,31.2106,31.173,31.2106,4800.0
2005-08-23 15:00:00,33.23,33.31,33.23,33.27,12600.0,31.2294,31.3046,31.2294,31.267,12600.0
2005-08-23 15:10:00,33.27,33.29,33.26,33.28,5600.0,31.267,31.2858,31.2576,31.2764,5600.0
2005-08-23 15:20:00,33.27,33.28,33.27,33.27,10400.0,31.267,31.2764,31.267,31.267,10400.0
2005-08-23 15:30:00,33.27,33.28,33.27,33.28,9200.0,31.267,31.2764,31.267,31.2764,9200.0
2005-08-23 15:40:00,33.27,33.29,33.27,33.27,10200.0,31.267,31.2858,31.267,31.267,10200.0
2005-08-23 15:50:00,33.29,33.32,33.28,33.3,26600.0,31.2858,31.314,31.2764,31.2952,26600.0
2005-08-24 09:30:00,33.24,33.27,32.97,33.02,22000.0,31.2388,31.267,30.9851,31.032,22000.0
2005-08-24 09:40:00,33.0,33.15,33.0,33.13,11800.0,31.0132,31.1542,31.0132,31.1354,11800.0
2005-08-24 09:50:00,33.13,33.14,33.1,33.11,12600.0,31.1354,31.1448,31.1072,31.1166,12600.0
2005-08-24 10:00:00,33.11,33.21,33.11,33.2,13600.0,31.1166,31.2106,31.1166,31.2012,13600.0
2005-08-24 10:10:00,33.22,33.22,33.07,33.08,7800.0,31.22,31.22,31.079,31.0884,7800.0
2005-08-24 10:20:00,33.08,33.19,33.07,33.19,11000.0,31.0884,31.1918,31.079,31.1918,11000.0
2005-08-24 10:30:00,33.19,33.38,33.19,33.35,15200.0,31.1918,31.3704,31.1918,31.3422,15200.0
2005-08-24 10:40:00,33.35,33.35,33.3,33.3,15800.0,31.3422,31.3422,31.2952,31.2952,15800.0
2005-08-24 10:50:00,33.31,33.4,33.31,33.38,32800.0,31.3046,31.3892,31.3046,31.3704,32800.0
2005-08-24 11:00:00,33.38,33.38,33.31,33.32,9400.0,31.3704,31.3704,31.3046,31.314,9400.0
2005-08-24 11:10:00,33.3,33.31,33.27,33.28,5600.0,31.2952,31.3046,31.267,31.2764,5600.0
2005-08-24 11:20:00,33.27,33.33,33.27,33.31,5400.0,31.267,31.3234,31.267,31.3046,5400.0
2005-08-24 11:30:00,33.32,33.33,33.32,33.33,2400.0,31.314,31.3234,31.314,31.3234,2400.0
2005-08-24 11:40:00,33.35,33.39,33.35,33.39,4000.0,31.3422,31.3798,31.3422,31.3798,4000.0
2005-08-24 11:50:00,33.38,33.46,33.38,33.44,4200.0,31.3704,31.4455,31.3704,31.4268,4200.0
2005-08-24 12:00:00,33.45,33.48,33.45,33.48,6600.0,31.4362,31.4643,31.4362,31.4643,6600.0
2005-08-24 12:10:00,33.49,33.54,33.35,33.35,15600.0,31.4737,31.5207,31.3422,31.3422,15600.0
2005-08-24 12:20:00,33.35,33.35,33.22,33.32,12000.0,31.3422,31.3422,31.22,31.314,12000.0
2005-08-24 12:30:00,33.32,33.35,33.32,33.35,13200.0,31.314,31.3422,31.314,31.3422,13200.0
2005-08-24 12:40:00,33.34,33.34,33.26,33.32,12800.0,31.3328,31.3328,31.2576,31.314,12800.0
2005-08-24 12:50:00,33.32,33.33,33.3,33.3,8000.0,31.314,31.3234,31.2952,31.2952,8000.0
2005-08-24 13:00:00,33.31,33.34,33.29,33.29,13800.0,31.3046,31.3328,31.2858,31.2858,13800.0
2005-08-24 13:10:00,33.28,33.32,33.28,33.3,5200.0,31.2764,31.314,31.2764,31.2952,5200.0
2005-08-24 13:20:00,33.29,33.3,33.24,33.29,6800.0,31.2858,31.2952,31.2388,31.2858,6800.0
2005-08-24 13:30:00,33.25,33.27,33.09,33.12,33200.0,31.2482,31.267,31.0978,31.126,33200.0
2005-08-24 13:40:00,33.12,33.12,33.04,33.04,62800.0,31.126,31.126,31.0508,31.0508,62800.0
2005-08-24 13:50:00,33.05,33.06,32.92,32.96,54600.0,31.0602,31.0696,30.9381,30.9757,54600.0
2005-08-24 14:00:00,32.95,33.0,32.95,33.0,28600.0,30.9663,31.0132,30.9663,31.0132,28600.0
2005-08-24 14:10:00,33.0,33.04,32.98,32.99,15600.0,31.0132,31.0508,30.9944,31.0038,15600.0
2005-08-24 14:20:00,32.99,33.0,32.99,33.0,11200.0,31.0038,31.0132,31.0038,31.0132,11200.0
2005-08-24 14:30:00,33.0,33.04,32.99,33.0,25000.0,31.0132,31.0508,31.0038,31.0132,25000.0
2005-08-24 14:40:00,33.0,33.0,32.97,32.98,11600.0,31.0132,31.0132,30.9851,30.9944,11600.0
2005-08-24 14:50:00,32.98,33.0,32.93,32.96,17800.0,30.9944,31.0132,30.9475,30.9757,17800.0
2005-08-24 15:00:00,32.94,32.94,32.8,32.84,31800.0,30.9569,30.9569,30.8253,30.8629,31800.0
2005-08-24 15:10:00,32.84,32.84,32.6,32.62,22200.0,30.8629,30.8629,30.6373,30.6561,22200.0
2005-08-24 15:20:00,32.62,32.7,32.5,32.5,71800.0,30.6561,30.7313,30.5433,30.5433,71800.0
2005-08-24 15:30:00,32.48,32.6,32.43,32.58,145800.0,30.5246,30.6373,30.4776,30.6185,145800.0
2005-08-24 15:40:00,32.59,32.67,32.47,32.5,65400.0,30.6279,30.7031,30.5152,30.5433,65400.0
2005-08-24 15:50:00,32.5,32.52,32.2,32.2,217800.0,30.5433,30.5621,30.2614,30.2614,217800.0
2005-08-25 09:30:00,32.31,32.68,32.31,32.56,31600.0,30.3648,30.7125,30.3648,30.5997,31600.0
2005-08-25 09:40:00,32.55,32.62,32.39,32.56,13800.0,30.5903,30.6561,30.44,30.5997,13800.0
2005-08-25 09:50:00,32.55,32.55,32.49,32.5,3400.0,30.5903,30.5903,30.5339,30.5433,3400.0
2005-08-25 10:00:00,32.5,32.5,32.36,32.45,28000.0,30.5433,30.5433,30.4118,30.4964,28000.0
2005-08-25 10:10:00,32.44,32.45,32.37,32.38,6400.0,30.487,30.4964,30.4212,30.4306,6400.0
2005-08-25 10:20:00,32.38,32.39,32.38,32.39,4400.0,30.4306,30.44,30.4306,30.44,4400.0
2005-08-25 10:30:00,32.39,32.49,32.39,32.47,36000.0,30.44,30.5339,30.44,30.5152,36000.0
2005-08-25 10:40:00,32.46,32.46,32.31,32.36,22000.0,30.5058,30.5058,30.3648,30.4118,22000.0
2005-08-25 10:50:00,32.36,32.52,32.36,32.52,9400.0,30.4118,30.5621,30.4118,30.5621,9400.0
2005-08-25 11:00:00,32.52,32.63,32.52,32.63,7600.0,30.5621,30.6655,30.5621,30.6655,7600.0
2005-08-25 11:10:00,32.63,32.63,32.5,32.55,14000.0,30.6655,30.6655,30.5433,30.5903,14000.0
2005-08-25 11:20:00,32.52,32.52,32.48,32.49,8800.0,30.5621,30.5621,30.5246,30.5339,8800.0
2005-08-25 11:30:00,32.5,32.56,32.5,32.56,4600.0,30.5433,30.5997,30.5433,30.5997,4600.0
2005-08-25 11:40:00,32.55,32.59,32.5,32.57,14200.0,30.5903,30.6279,30.5433,30.6091,14200.0
2005-08-25 11:50:00,32.57,32.57,32.5,32.51,3800.0,30.6091,30.6091,30.5433,30.5527,3800.0
2005-08-25 12:00:00,32.52,32.59,32.52,32.59,4800.0,30.5621,30.6279,30.5621,30.6279,4800.0
2005-08-25 12:10:00,32.59,32.6,32.57,32.6,3400.0,30.6279,30.6373,30.6091,30.6373,3400.0
2005-08-25 12:20:00,32.6,32.65,32.59,32.65,27400.0,30.6373,30.6843,30.6279,30.6843,27400.0
2005-08-25 12:30:00,32.65,32.74,32.63,32.74,11800.0,30.6843,30.7689,30.6655,30.7689,11800.0
2005-08-25 12:40:00,32.73,32.73,32.66,32.66,7200.0,30.7595,30.7595,30.6937,30.6937,7200.0
2005-08-25 12:50:00,32.67,32.69,32.67,32.67,3600.0,30.7031,30.7219,30.7031,30.7031,3600.0
2005-08-25 13:00:00,32.63,32.63,32.55,32.55,4600.0,30.6655,30.6655,30.5903,30.5903,4600.0
2005-08-25 13:10:00,32.55,32.55,32.53,32.53,1800.0,30.5903,30.5903,30.5715,30.5715,1800.0
2005-08-25 13:20:00,32.53,32.53,32.53,32.53,0.0,30.5715,30.5715,30.5715,30.5715,0.0
2005-08-25 13:30:00,32.52,32.54,32.51,32.54,11400.0,30.5621,30.5809,30.5527,30.5809,11400.0
2005-08-25 13:40:00,32.54,32.54,32.54,32.54,1000.0,30.5809,30.5809,30.5809,30.5809,1000.0
2005-08-25 13:50:00,32.54,32.54,32.54,32.54,3800.0,30.5809,30.5809,30.5809,30.5809,3800.0
2005-08-25 14:00:00,32.54,32.54,32.49,32.52,11400.0,30.5809,30.5809,30.5339,30.5621,11400.0
2005-08-25 14:10:00,32.51,32.51,32.49,32.49,2200.0,30.5527,30.5527,30.5339,30.5339,2200.0
2005-08-25 14:20:00,32.48,32.48,32.46,32.48,5400.0,30.5246,30.5246,30.5058,30.5246,5400.0
2005-08-25 14:30:00,32.48,32.5,32.47,32.49,3400.0,30.5246,30.5433,30.5152,30.5339,3400.0
2005-08-25 14:40:00,32.5,32.6,32.5,32.6,11000.0,30.5433,30.6373,30.5433,30.6373,11000.0
2005-08-25 14:50:00,32.6,32.6,32.59,32.59,7000.0,30.6373,30.6373,30.6279,30.6279,7000.0
2005-08-25 15:00:00,32.58,32.58,32.57,32.57,5400.0,30.6185,30.6185,30.6091,30.6091,5400.0
2005-08-25 15:10:00,32.57,32.57,32.49,32.49,6000.0,30.6091,30.6091,30.5339,30.5339,6000.0
2005-08-25 15:20:00,32.5,32.54,32.39,32.54,19000.0,30.5433,30.5809,30.44,30.5809,19000.0
2005-08-25 15:30:00,32.54,32.54,32.33,32.35,21400.0,30.5809,30.5809,30.3836,30.4024,21400.0
2005-08-25 15:40:00,32.35,32.48,32.35,32.47,18600.0,30.4024,30.5246,30.4024,30.5152,18600.0
2005-08-25 15:50:00,32.47,32.48,32.4,32.47,18400.0,30.5152,30.5246,30.4494,30.5152,18400.0
2005-08-26 09:30:00,32.56,32.72,32.56,32.65,5800.0,30.5997,30.7501,30.5997,30.6843,5800.0
2005-08-26 09:40:00,32.64,32.65,32.42,32.42,8000.0,30.6749,30.6843,30.4682,30.4682,8000.0
2005-08-26 09:50:00,32.42,32.48,32.42,32.46,4800.0,30.4682,30.5246,30.4682,30.5058,4800.0
2005-08-26 10:00:00,32.47,32.47,32.39,32.41,4400.0,30.5152,30.5152,30.44,30.4588,4400.0
2005-08-26 10:10:00,32.43,32.59,32.43,32.59,13200.0,30.4776,30.6279,30.4776,30.6279,13200.0
2005-08-26 10:20:00,32.59,32.59,32.57,32.57,3200.0,30.6279,30.6279,30.6091,30.6091,3200.0
2005-08-26 10:30:00,32.58,32.61,32.57,32.6,3800.0,30.6185,30.6467,30.6091,30.6373,3800.0
2005-08-26 10:40:00,32.6,32.62,32.58,32.58,5400.0,30.6373,30.6561,30.6185,30.6185,5400.0
2005-08-26 10:50:00,32.59,32.63,32.59,32.61,5400.0,30.6279,30.6655,30.6279,30.6467,5400.0
2005-08-26 11:00:00,32.61,32.61,32.56,32.56,6600.0,30.6467,30.6467,30.5997,30.5997,6600.0
2005-08-26 11:10:00,32.56,32.59,32.55,32.55,5200.0,30.5997,30.6279,30.5903,30.5903,5200.0
2005-08-26 11:20:00,32.52,32.52,32.48,32.48,6600.0,30.5621,30.5621,30.5246,30.5246,6600.0
2005-08-26 11:30:00,32.49,32.56,32.49,32.56,6800.0,30.5339,30.5997,30.5339,30.5997,6800.0
2005-08-26 11:40:00,32.54,32.54,32.45,32.46,6800.0,30.5809,30.5809,30.4964,30.5058,6800.0
2005-08-26 11:50:00,32.45,32.59,32.45,32.52,20800.0,30.4964,30.6279,30.4964,30.5621,20800.0
2005-08-26 12:00:00,32.51,32.51,32.49,32.49,3200.0,30.5527,30.5527,30.5339,30.5339,3200.0
2005-08-26 12:10:00,32.49,32.52,32.49,32.52,4000.0,30.5339,30.5621,30.5339,30.5621,4000.0
2005-08-26 12:20:00,32.51,32.52,32.51,32.52,1400.0,30.5527,30.5621,30.5527,30.5621,1400.0
2005-08-26 12:30:00,32.52,32.58,32.52,32.57,8000.0,30.5621,30.6185,30.5621,30.6091,8000.0
2005-08-26 12:40:00,32.56,32.57,32.55,32.55,1800.0,30.5997,30.6091,30.5903,30.5903,1800.0
2005-08-26 12:50:00,32.51,32.51,32.47,32.48,2400.0,30.5527,30.5527,30.5152,30.5246,2400.0
2005-08-26 13:00:00,32.48,32.48,32.46,32.46,2600.0,30.5246,30.5246,30.5058,30.5058,2600.0
2005-08-26 13:10:00,32.46,32.56,32.46,32.56,8600.0,30.5058,30.5997,30.5058,30.5997,8600.0
2005-08-26 13:20:00,32.55,32.59,32.55,32.58,3400.0,30.5903,30.6279,30.5903,30.6185,3400.0
2005-08-26 13:30:00,32.55,32.58,32.55,32.55,3400.0,30.5903,30.6185,30.5903,30.5903,3400.0
2005-08-26 13:40:00,32.55,32.55,32.54,32.55,1800.0,30.5903,30.5903,30.5809,30.5903,1800.0
2005-08-26 13:50:00,32.55,32.58,32.55,32.58,5600.0,30.5903,30.6185,30.5903,30.6185,5600.0
2005-08-26 14:00:00,32.58,32.61,32.58,32.6,3600.0,30.6185,30.6467,30.6185,30.6373,3600.0
2005-08-26 14:10:00,32.6,32.63,32.59,32.59,3000.0,30.6373,30.6655,30.6279,30.6279,3000.0
2005-08-26 14:20:00,32.6,32.69,32.6,32.66,5800.0,30.6373,30.7219,30.6373,30.6937,5800.0
2005-08-26 14:30:00,32.68,32.73,32.68,32.71,5000.0,30.7125,30.7595,30.7125,30.7407,5000.0
2005-08-26 14:40:00,32.71,32.72,32.63,32.63,3800.0,30.7407,30.7501,30.6655,30.6655,3800.0
2005-08-26 14:50:00,32.63,32.66,32.63,32.66,9000.0,30.6655,30.6937,30.6655,30.6937,9000.0
2005-08-26 15:00:00,32.66,32.69,32.66,32.68,9400.0,30.6937,30.7219,30.6937,30.7125,9400.0
2005-08-26 15:10:00,32.69,32.69,32.64,32.65,10200.0,30.7219,30.7219,30.6749,30.6843,10200.0
2005-08-26 15:20:00,32.63,32.73,32.63,32.72,19800.0,30.6655,30.7595,30.6655,30.7501,19800.0
2005-08-26 15:30:00,32.72,32.77,32.68,32.69,9200.0,30.7501,30.7971,30.7125,30.7219,9200.0
2005-08-26 15:40:00,32.69,32.69,32.61,32.61,9200.0,30.7219,30.7219,30.6467,30.6467,9200.0
2005-08-26 15:50:00,32.62,32.68,32.6,32.67,18400.0,30.6561,30.7125,30.6373,30.7031,18400.0
2005-08-29 09:30:00,32.65,32.65,32.63,32.65,7000.0,30.6843,30.6843,30.6655,30.6843,7000.0
2005-08-29 09:40:00,32.65,32.65,32.63,32.64,2000.0,30.6843,30.6843,30.6655,30.6749,2000.0
2005-08-29 09:50:00,32.64,32.7,32.64,32.7,1200.0,30.6749,30.7313,30.6749,30.7313,1200.0
2005-08-29 10:00:00,32.66,32.7,32.62,32.62,6400.0,30.6937,30.7313,30.6561,30.6561,6400.0
2005-08-29 10:10:00,32.6,32.77,32.6,32.77,7600.0,30.6373,30.7971,30.6373,30.7971,7600.0
2005-08-29 10:20:00,32.79,32.9,32.79,32.9,5600.0,30.8159,30.9193,30.8159,30.9193,5600.0
2005-08-29 10:30:00,32.92,32.96,32.9,32.92,9000.0,30.9381,30.9757,30.9193,30.9381,9000.0
2005-08-29 10:40:00,32.91,32.92,32.9,32.92,12600.0,30.9287,30.9381,30.9193,30.9381,12600.0
2005-08-29 10:50:00,32.91,32.92,32.83,32.83,9800.0,30.9287,30.9381,30.8535,30.8535,9800.0
2005-08-29 11:00:00,32.83,32.83,32.8,32.8,5800.0,30.8535,30.8535,30.8253,30.8253,5800.0
2005-08-29 11:10:00,32.8,32.82,32.79,32.81,14600.0,30.8253,30.8441,30.8159,30.8347,14600.0
2005-08-29 11:20:00,32.82,32.83,32.82,32.82,1800.0,30.8441,30.8535,30.8441,30.8441,1800.0
2005-08-29 11:30:00,32.83,32.83,32.8,32.8,8600.0,30.8535,30.8535,30.8253,30.8253,8600.0
2005-08-29 11:40:00,32.82,32.82,32.8,32.8,2200.0,30.8441,30.8441,30.8253,30.8253,2200.0
2005-08-29 11:50:00,32.8,32.88,32.8,32.88,7800.0,30.8253,30.9005,30.8253,30.9005,7800.0
2005-08-29 12:00:00,32.86,32.88,32.86,32.88,2800.0,30.8817,30.9005,30.8817,30.9005,2800.0
2005-08-29 12:10:00,32.88,33.06,32.88,33.04,11600.0,30.9005,31.0696,30.9005,31.0508,11600.0
2005-08-29 12:20:00,33.02,33.02,32.91,32.92,5800.0,31.032,31.032,30.9287,30.9381,5800.0
2005-08-29 12:30:00,32.94,32.96,32.9,32.9,8200.0,30.9569,30.9757,30.9193,30.9193,8200.0
2005-08-29 12:40:00,32.9,32.9,32.85,32.87,4400.0,30.9193,30.9193,30.8723,30.8911,4400.0
2005-08-29 12:50:00,32.85,32.87,32.85,32.85,2400.0,30.8723,30.8911,30.8723,30.8723,2400.0
2005-08-29 13:00:00,32.87,32.96,32.87,32.96,5000.0,30.8911,30.9757,30.8911,30.9757,5000.0
2005-08-29 13:10:00,32.96,32.97,32.96,32.96,3800.0,30.9757,30.9851,30.9757,30.9757,3800.0
2005-08-29 13:20:00,32.96,32.98,32.96,32.97,800.0,30.9757,30.9944,30.9757,30.9851,800.0
2005-08-29 13:30:00,32.98,33.08,32.98,33.08,10600.0,30.9944,31.0884,30.9944,31.0884,10600.0
2005-08-29 13:40:00,33.08,33.2,33.08,33.2,6200.0,31.0884,31.2012,31.0884,31.2012,6200.0
2005-08-29 13:50:00,33.2,33.24,33.18,33.22,7600.0,31.2012,31.2388,31.1824,31.22,7600.0
2005-08-29 14:00:00,33.22,33.24,33.18,33.23,14800.0,31.22,31.2388,31.1824,31.2294,14800.0
2005-08-29 14:10:00,33.22,33.23,33.19,33.2,5000.0,31.22,31.2294,31.1918,31.2012,5000.0
2005-08-29 14:20:00,33.21,33.23,33.19,33.21,6200.0,31.2106,31.2294,31.1918,31.2106,6200.0
2005-08-29 14:30:00,33.19,33.19,33.1,33.1,8600.0,31.1918,31.1918,31.1072,31.1072,8600.0
2005-08-29 14:40:00,33.1,33.15,33.1,33.13,4000.0,31.1072,31.1542,31.1072,31.1354,4000.0
2005-08-29 14:50:00,33.12,33.12,33.09,33.11,6600.0,31.126,31.126,31.0978,31.1166,6600.0
2005-08-29 15:00:00,33.11,33.17,33.11,33.16,10000.0,31.1166,31.173,31.1166,31.1636,10000.0
2005-08-29 15:10:00,33.16,33.2,33.15,33.2,9600.0,31.1636,31.2012,31.1542,31.2012,9600.0
2005-08-29 15:20:00,33.2,33.21,33.16,33.17,10800.0,31.2012,31.2106,31.1636,31.173,10800.0
2005-08-29 15:30:00,33.16,33.21,33.16,33.2,18400.0,31.1636,31.2106,31.1636,31.2012,18400.0
2005-08-29 15:40:00,33.19,33.22,33.18,33.21,13400.0,31.1918,31.22,31.1824,31.2106,13400.0
2005-08-29 15:50:00,33.21,33.27,33.18,33.26,24800.0,31.2106,31.267,31.1824,31.2576,24800.0
2005-08-30 09:30:00,33.2,33.2,33.16,33.16,7600.0,31.2012,31.2012,31.1636,31.1636,7600.0
2005-08-30 09:40:00,33.19,33.2,32.99,32.99,6600.0,31.1918,31.2012,31.0038,31.0038,6600.0
2005-08-30 09:50:00,32.99,32.99,32.93,32.93,5800.0,31.0038,31.0038,30.9475,30.9475,5800.0
2005-08-30 10:00:00,32.91,32.93,32.83,32.83,4400.0,30.9287,30.9475,30.8535,30.8535,4400.0
2005-08-30 10:10:00,32.83,32.83,32.73,32.83,10400.0,30.8535,30.8535,30.7595,30.8535,10400.0
2005-08-30 10:20:00,32.86,32.91,32.86,32.9,4800.0,30.8817,30.9287,30.8817,30.9193,4800.0
2005-08-30 10:30:00,32.9,32.91,32.89,32.9,2400.0,30.9193,30.9287,30.9099,30.9193,2400.0
2005-08-30 10:40:00,32.86,32.86,32.7,32.72,9000.0,30.8817,30.8817,30.7313,30.7501,9000.0
2005-08-30 10:50:00,32.72,32.88,32.71,32.88,3600.0,30.7501,30.9005,30.7407,30.9005,3600.0
2005-08-30 11:00:00,32.89,32.93,32.88,32.92,6800.0,30.9099,30.9475,30.9005,30.9381,6800.0
2005-08-30 11:10:00,32.93,32.95,32.93,32.95,2200.0,30.9475,30.9663,30.9475,30.9663,2200.0
2005-08-30 11:20:00,32.95,32.95,32.88,32.88,3600.0,30.9663,30.9663,30.9005,30.9005,3600.0
2005-08-30 11:30:00,32.88,32.89,32.85,32.85,1600.0,30.9005,30.9099,30.8723,30.8723,1600.0
2005-08-30 11:40:00,32.83,32.83,32.8,32.8,2000.0,30.8535,30.8535,30.8253,30.8253,2000.0
2005-08-30 11:50:00,32.8,32.8,32.79,32.8,2200.0,30.8253,30.8253,30.8159,30.8253,2200.0
2005-08-30 12:00:00,32.8,32.8,32.78,32.78,2000.0,30.8253,30.8253,30.8065,30.8065,2000.0
2005-08-30 12:10:00,32.79,32.81,32.79,32.81,2400.0,30.8159,30.8347,30.8159,30.8347,2400.0
2005-08-30 12:20:00,32.81,32.84,32.81,32.83,1600.0,30.8347,30.8629,30.8347,30.8535,1600.0
2005-08-30 12:30:00,32.84,32.85,32.83,32.85,1200.0,30.8629,30.8723,30.8535,30.8723,1200.0
2005-08-30 12:40:00,32.84,32.87,32.84,32.87,800.0,30.8629,30.8911,30.8629,30.8911,800.0
2005-08-30 12:50:00,32.88,32.9,32.88,32.9,2400.0,30.9005,30.9193,30.9005,30.9193,2400.0
2005-08-30 13:00:00,32.93,32.95,32.92,32.92,1600.0,30.9475,30.9663,30.9381,30.9381,1600.0
2005-08-30 13:10:00,32.91,32.91,32.88,32.89,1800.0,30.9287,30.9287,30.9005,30.9099,1800.0
2005-08-30 13:20:00,32.88,32.88,32.87,32.87,1200.0,30.9005,30.9005,30.8911,30.8911,1200.0
2005-08-30 13:30:00,32.87,32.87,32.86,32.87,1000.0,30.8911,30.8911,30.8817,30.8911,1000.0
2005-08-30 13:40:00,32.87,32.87,32.85,32.85,2200.0,30.8911,30.8911,30.8723,30.8723,2200.0
2005-08-30 13:50:00,32.85,32.86,32.85,32.85,1400.0,30.8723,30.8817,30.8723,30.8723,1400.0
2005-08-30 14:00:00,32.86,32.86,32.84,32.84,1800.0,30.8817,30.8817,30.8629,30.8629,1800.0
2005-08-30 14:10:00,32.84,32.84,32.75,32.77,4200.0,30.8629,30.8629,30.7783,30.7971,4200.0
2005-08-30 14:20:00,32.79,32.82,32.79,32.82,1800.0,30.8159,30.8441,30.8159,30.8441,1800.0
2005-08-30 14:30:00,32.81,32.88,32.8,32.88,6200.0,30.8347,30.9005,30.8253,30.9005,6200.0
2005-08-30 14:40:00,32.86,32.86,32.82,32.82,2200.0,30.8817,30.8817,30.8441,30.8441,2200.0
2005-08-30 14:50:00,32.81,32.81,32.74,32.74,2000.0,30.8347,30.8347,30.7689,30.7689,2000.0
2005-08-30 15:00:00,32.74,32.74,32.66,32.67,10600.0,30.7689,30.7689,30.6937,30.7031,10600.0
2005-08-30 15:10:00,32.68,32.74,32.67,32.74,4600.0,30.7125,30.7689,30.7031,30.7689,4600.0
2005-08-30 15:20:00,32.75,32.83,32.75,32.83,5000.0,30.7783,30.8535,30.7783,30.8535,5000.0
2005-08-30 15:30:00,32.82,32.83,32.8,32.82,6000.0,30.8441,30.8535,30.8253,30.8441,6000.0
2005-08-30 15:40:00,32.82,32.91,32.82,32.9,7000.0,30.8441,30.9287,30.8441,30.9193,7000.0
2005-08-30 15:50:00,32.9,32.9,32.85,32.85,3000.0,30.9193,30.9193,30.8723,30.8723,3000.0
2005-08-31 09:30:00,33.08,33.08,33.05,33.05,14400.0,31.0884,31.0884,31.0602,31.0602,14400.0
2005-08-31 09:40:00,33.06,33.13,33.06,33.13,2800.0,31.0696,31.1354,31.0696,31.1354,2800.0
2005-08-31 09:50:00,33.13,33.15,33.05,33.05,8400.0,31.1354,31.1542,31.0602,31.0602,8400.0
2005-08-31 10:00:00,33.05,33.05,33.01,33.01,8400.0,31.0602,31.0602,31.0226,31.0226,8400.0
2005-08-31 10:10:00,33.01,33.13,32.99,33.13,12400.0,31.0226,31.1354,31.0038,31.1354,12400.0
2005-08-31 10:20:00,33.11,33.14,33.02,33.02,20400.0,31.1166,31.1448,31.032,31.032,20400.0
2005-08-31 10:30:00,33.02,33.02,32.99,32.99,6200.0,31.032,31.032,31.0038,31.0038,6200.0
2005-08-31 10:40:00,32.99,33.04,32.96,32.96,8200.0,31.0038,31.0508,30.9757,30.9757,8200.0
2005-08-31 10:50:00,32.95,32.95,32.88,32.92,38800.0,30.9663,30.9663,30.9005,30.9381,38800.0
2005-08-31 11:00:00,32.92,32.96,32.85,32.89,46200.0,30.9381,30.9757,30.8723,30.9099,46200.0
2005-08-31 11:10:00,32.89,32.9,32.85,32.85,17200.0,30.9099,30.9193,30.8723,30.8723,17200.0
2005-08-31 11:20:00,32.84,32.9,32.51,32.52,35000.0,30.8629,30.9193,30.5527,30.5621,35000.0
2005-08-31 11:30:00,32.51,32.54,32.49,32.54,23000.0,30.5527,30.5809,30.5339,30.5809,23000.0
2005-08-31 11:40:00,32.52,32.62,32.52,32.59,18400.0,30.5621,30.6561,30.5621,30.6279,18400.0
2005-08-31 11:50:00,32.59,32.73,32.58,32.73,13400.0,30.6279,30.7595,30.6185,30.7595,13400.0
2005-08-31 12:00:00,32.76,33.1,32.63,32.78,47200.0,30.7877,31.1072,30.6655,30.8065,47200.0
2005-08-31 12:10:00,32.75,32.75,32.73,32.73,4200.0,30.7783,30.7783,30.7595,30.7595,4200.0
2005-08-31 12:20:00,32.73,32.73,32.73,32.73,4400.0,30.7595,30.7595,30.7595,30.7595,4400.0
2005-08-31 12:30:00,32.73,32.74,32.71,32.71,11400.0,30.7595,30.7689,30.7407,30.7407,11400.0
2005-08-31 12:40:00,32.7,32.71,32.69,32.69,2800.0,30.7313,30.7407,30.7219,30.7219,2800.0
2005-08-31 12:50:00,32.69,32.69,32.63,32.63,15000.0,30.7219,30.7219,30.6655,30.6655,15000.0
2005-08-31 13:00:00,32.63,32.63,32.6,32.6,9200.0,30.6655,30.6655,30.6373,30.6373,9200.0
2005-08-31 13:10:00,32.61,32.72,32.61,32.72,12600.0,30.6467,30.7501,30.6467,30.7501,12600.0
2005-08-31 13:20:00,32.72,32.72,32.7,32.7,6200.0,30.7501,30.7501,30.7313,30.7313,6200.0
2005-08-31 13:30:00,32.68,32.71,32.68,32.71,7600.0,30.7125,30.7407,30.7125,30.7407,7600.0
2005-08-31 13:40:00,32.71,32.73,32.71,32.72,5400.0,30.7407,30.7595,30.7407,30.7501,5400.0
2005-08-31 13:50:00,32.72,32.85,32.72,32.81,7800.0,30.7501,30.8723,30.7501,30.8347,7800.0
2005-08-31 14:00:00,32.81,32.81,32.74,32.74,14800.0,30.8347,30.8347,30.7689,30.7689,14800.0
2005-08-31 14:10:00,32.74,32.74,32.74,32.74,2600.0,30.7689,30.7689,30.7689,30.7689,2600.0
2005-08-31 14:20:00,32.74,32.74,32.72,32.73,11800.0,30.7689,30.7689,30.7501,30.7595,11800.0
2005-08-31 14:30:00,32.73,32.73,32.67,32.71,16200.0,30.7595,30.7595,30.7031,30.7407,16200.0
2005-08-31 14:40:00,32.71,32.73,32.71,32.72,6400.0,30.7407,30.7595,30.7407,30.7501,6400.0
2005-08-31 14:50:00,32.72,32.74,32.68,32.74,20200.0,30.7501,30.7689,30.7125,30.7689,20200.0
2005-08-31 15:00:00,32.74,32.74,32.73,32.73,5600.0,30.7689,30.7689,30.7595,30.7595,5600.0
2005-08-31 15:10:00,32.74,32.75,32.74,32.74,20200.0,30.7689,30.7783,30.7689,30.7689,20200.0
2005-08-31 15:20:00,32.74,32.75,32.74,32.74,24400.0,30.7689,30.7783,30.7689,30.7689,24400.0
2005-08-31 15:30:00,32.74,32.75,32.74,32.74,39600.0,30.7689,30.7783,30.7689,30.7689,39600.0
2005-08-31 15:40:00,32.74,32.85,32.74,32.8,32400.0,30.7689,30.8723,30.7689,30.8253,32400.0
2005-08-31 15:50:00,32.78,32.89,32.78,32.86,27200.0,30.8065,30.9099,30.8065,30.8817,27200.0
2005-09-01 09:30:00,32.84,32.86,32.73,32.86,9200.0,30.8629,30.8817,30.7595,30.8817,9200.0
2005-09-01 09:40:00,32.82,33.12,32.81,33.12,16400.0,30.8441,31.126,30.8347,31.126,16400.0
2005-09-01 09:50:00,33.14,33.14,32.77,32.82,14400.0,31.1448,31.1448,30.7971,30.8441,14400.0
2005-09-01 10:00:00,32.83,32.83,32.49,32.49,24000.0,30.8535,30.8535,30.5339,30.5339,24000.0
2005-09-01 10:10:00,32.46,32.54,32.42,32.42,16800.0,30.5058,30.5809,30.4682,30.4682,16800.0
2005-09-01 10:20:00,32.47,32.52,32.38,32.39,19000.0,30.5152,30.5621,30.4306,30.44,19000.0
2005-09-01 10:30:00,32.4,32.49,32.34,32.37,27200.0,30.4494,30.5339,30.393,30.4212,27200.0
2005-09-01 10:40:00,32.37,32.38,32.34,32.36,14800.0,30.4212,30.4306,30.393,30.4118,14800.0
2005-09-01 10:50:00,32.37,32.41,32.35,32.36,7200.0,30.4212,30.4588,30.4024,30.4118,7200.0
2005-09-01 11:00:00,32.35,32.45,32.35,32.36,10000.0,30.4024,30.4964,30.4024,30.4118,10000.0
2005-09-01 11:10:00,32.36,32.42,32.36,32.42,9000.0,30.4118,30.4682,30.4118,30.4682,9000.0
2005-09-01 11:20:00,32.42,32.48,32.4,32.43,17400.0,30.4682,30.5246,30.4494,30.4776,17400.0
2005-09-01 11:30:00,32.43,32.45,32.38,32.45,10000.0,30.4776,30.4964,30.4306,30.4964,10000.0
2005-09-01 11:40:00,32.45,32.45,32.4,32.45,9600.0,30.4964,30.4964,30.4494,30.4964,9600.0
2005-09-01 11:50:00,32.44,32.45,32.36,32.37,8400.0,30.487,30.4964,30.4118,30.4212,8400.0
2005-09-01 12:00:00,32.37,32.37,32.32,32.35,8600.0,30.4212,30.4212,30.3742,30.4024,8600.0
2005-09-01 12:10:00,32.34,32.41,32.34,32.4,10200.0,30.393,30.4588,30.393,30.4494,10200.0
2005-09-01 12:20:00,32.41,32.41,32.3,32.3,7000.0,30.4588,30.4588,30.3554,30.3554,7000.0
2005-09-01 12:30:00,32.3,32.31,32.29,32.3,5000.0,30.3554,30.3648,30.346,30.3554,5000.0
2005-09-01 12:40:00,32.3,32.45,32.3,32.45,15800.0,30.3554,30.4964,30.3554,30.4964,15800.0
2005-09-01 12:50:00,32.45,32.45,32.39,32.4,11400.0,30.4964,30.4964,30.44,30.4494,11400.0
2005-09-01 13:00:00,32.4,32.45,32.38,32.42,26400.0,30.4494,30.4964,30.4306,30.4682,26400.0
2005-09-01 13:10:00,32.42,32.45,32.42,32.45,9200.0,30.4682,30.4964,30.4682,30.4964,9200.0
2005-09-01 13:20:00,32.45,32.56,32.45,32.55,15200.0,30.4964,30.5997,30.4964,30.5903,15200.0
2005-09-01 13:30:00,32.54,32.59,32.53,32.58,6400.0,30.5809,30.6279,30.5715,30.6185,6400.0
2005-09-01 13:40:00,32.59,32.59,32.47,32.47,7400.0,30.6279,30.6279,30.5152,30.5152,7400.0
2005-09-01 13:50:00,32.49,32.52,32.49,32.52,1800.0,30.5339,30.5621,30.5339,30.5621,1800.0
2005-09-01 14:00:00,32.54,32.54,32.48,32.49,3400.0,30.5809,30.5809,30.5246,30.5339,3400.0
2005-09-01 14:10:00,32.48,32.48,32.45,32.48,2800.0,30.5246,30.5246,30.4964,30.5246,2800.0
2005-09-01 14:20:00,32.48,32.6,32.48,32.6,4800.0,30.5246,30.6373,30.5246,30.6373,4800.0
2005-09-01 14:30:00,32.59,32.6,32.56,32.57,3800.0,30.6279,30.6373,30.5997,30.6091,3800.0
2005-09-01 14:40:00,32.58,32.72,32.58,32.65,14000.0,30.6185,30.7501,30.6185,30.6843,14000.0
2005-09-01 14:50:00,32.63,32.67,32.6,32.6,7000.0,30.6655,30.7031,30.6373,30.6373,7000.0
2005-09-01 15:00:00,32.6,32.72,32.59,32.62,10600.0,30.6373,30.7501,30.6279,30.6561,10600.0
2005-09-01 15:10:00,32.62,32.62,32.59,32.59,3200.0,30.6561,30.6561,30.6279,30.6279,3200.0
2005-09-01 15:20:00,32.58,32.74,32.58,32.71,15600.0,30.6185,30.7689,30.6185,30.7407,15600.0
2005-09-01 15:30:00,32.71,32.71,32.64,32.67,8800.0,30.7407,30.7407,30.6749,30.7031,8800.0
2005-09-01 15:40:00,32.67,32.84,32.65,32.83,20600.0,30.7031,30.8629,30.6843,30.8535,20600.0
2005-09-01 15:50:00,32.83,32.83,32.74,32.76,20000.0,30.8535,30.8535,30.7689,30.7877,20000.0
2005-09-02 09:30:00,32.93,33.0,32.93,33.0,26200.0,30.9475,31.0132,30.9475,31.0132,26200.0
2005-09-02 09:40:00,33.02,33.04,32.95,32.95,2600.0,31.032,31.0508,30.9663,30.9663,2600.0
2005-09-02 09:50:00,32.98,32.98,32.88,32.88,3800.0,30.9944,30.9944,30.9005,30.9005,3800.0
2005-09-02 10:00:00,32.85,32.86,32.8,32.81,3600.0,30.8723,30.8817,30.8253,30.8347,3600.0
2005-09-02 10:10:00,32.81,32.82,32.81,32.82,1600.0,30.8347,30.8441,30.8347,30.8441,1600.0
2005-09-02 10:20:00,32.82,32.84,32.79,32.8,5200.0,30.8441,30.8629,30.8159,30.8253,5200.0
2005-09-02 10:30:00,32.8,32.82,32.77,32.77,3200.0,30.8253,30.8441,30.7971,30.7971,3200.0
2005-09-02 10:40:00,32.77,32.84,32.76,32.84,4400.0,30.7971,30.8629,30.7877,30.8629,4400.0
2005-09-02 10:50:00,32.85,32.88,32.77,32.77,5000.0,30.8723,30.9005,30.7971,30.7971,5000.0
2005-09-02 11:00:00,32.76,32.77,32.74,32.76,2200.0,30.7877,30.7971,30.7689,30.7877,2200.0
2005-09-02 11:10:00,32.76,32.79,32.76,32.78,2000.0,30.7877,30.8159,30.7877,30.8065,2000.0
2005-09-02 11:20:00,32.76,32.83,32.76,32.83,4000.0,30.7877,30.8535,30.7877,30.8535,4000.0
2005-09-02 11:30:00,32.85,32.88,32.83,32.83,5200.0,30.8723,30.9005,30.8535,30.8535,5200.0
2005-09-02 11:40:00,32.83,32.84,32.78,32.78,3600.0,30.8535,30.8629,30.8065,30.8065,3600.0
2005-09-02 11:50:00,32.8,32.87,32.8,32.85,2600.0,30.8253,30.8911,30.8253,30.8723,2600.0
2005-09-02 12:00:00,32.83,32.88,32.83,32.84,1800.0,30.8535,30.9005,30.8535,30.8629,1800.0
2005-09-02 12:10:00,32.84,32.84,32.82,32.82,1600.0,30.8629,30.8629,30.8441,30.8441,1600.0
2005-09-02 12:20:00,32.82,32.84,32.82,32.83,3200.0,30.8441,30.8629,30.8441,30.8535,3200.0
2005-09-02 12:30:00,32.84,32.84,32.83,32.83,2600.0,30.8629,30.8629,30.8535,30.8535,2600.0
2005-09-02 12:40:00,32.81,32.82,32.8,32.8,1400.0,30.8347,30.8441,30.8253,30.8253,1400.0
2005-09-02 12:50:00,32.81,32.84,32.81,32.83,3000.0,30.8347,30.8629,30.8347,30.8535,3000.0
2005-09-02 13:00:00,32.83,32.84,32.82,32.83,2200.0,30.8535,30.8629,30.8441,30.8535,2200.0
2005-09-02 13:10:00,32.81,32.85,32.81,32.85,2200.0,30.8347,30.8723,30.8347,30.8723,2200.0
2005-09-02 13:20:00,32.85,32.85,32.84,32.84,2200.0,30.8723,30.8723,30.8629,30.8629,2200.0
2005-09-02 13:30:00,32.84,32.85,32.83,32.83,3000.0,30.8629,30.8723,30.8535,30.8535,3000.0
2005-09-02 13:40:00,32.83,32.83,32.8,32.82,5800.0,30.8535,30.8535,30.8253,30.8441,5800.0
2005-09-02 13:50:00,32.8,32.81,32.8,32.8,1000.0,30.8253,30.8347,30.8253,30.8253,1000.0
2005-09-02 14:00:00,32.79,32.81,32.78,32.79,2200.0,30.8159,30.8347,30.8065,30.8159,2200.0
2005-09-02 14:10:00,32.8,32.81,32.77,32.81,4600.0,30.8253,30.8347,30.7971,30.8347,4600.0
2005-09-02 14:20:00,32.8,32.83,32.8,32.83,7000.0,30.8253,30.8535,30.8253,30.8535,7000.0
2005-09-02 14:30:00,32.82,32.82,32.73,32.73,5200.0,30.8441,30.8441,30.7595,30.7595,5200.0
2005-09-02 14:40:00,32.72,32.73,32.7,32.71,3200.0,30.7501,30.7595,30.7313,30.7407,3200.0
2005-09-02 14:50:00,32.69,32.73,32.68,32.73,2600.0,30.7219,30.7595,30.7125,30.7595,2600.0
2005-09-02 15:00:00,32.7,32.71,32.66,32.66,2400.0,30.7313,30.7407,30.6937,30.6937,2400.0
2005-09-02 15:10:00,32.66,32.7,32.65,32.65,7000.0,30.6937,30.7313,30.6843,30.6843,7000.0
2005-09-02 15:20:00,32.65,32.79,32.63,32.79,7400.0,30.6843,30.8159,30.6655,30.8159,7400.0
2005-09-02 15:30:00,32.76,32.77,32.71,32.71,12200.0,30.7877,30.7971,30.7407,30.7407,12200.0
2005-09-02 15:40:00,32.71,32.71,32.55,32.55,8600.0,30.7407,30.7407,30.5903,30.5903,8600.0
2005-09-02 15:50:00,32.55,32.73,32.55,32.7,12600.0,30.5903,30.7595,30.5903,30.7313,12600.0
2005-09-06 09:30:00,32.71,32.71,32.71,32.71,2400.0,30.7407,30.7407,30.7407,30.7407,2400.0
2005-09-06 09:40:00,32.71,32.71,32.66,32.68,2400.0,30.7407,30.7407,30.6937,30.7125,2400.0
2005-09-06 09:50:00,32.7,32.85,32.7,32.85,4600.0,30.7313,30.8723,30.7313,30.8723,4600.0
2005-09-06 10:00:00,32.87,33.0,32.87,32.95,8400.0,30.8911,31.0132,30.8911,30.9663,8400.0
2005-09-06 10:10:00,32.97,32.97,32.88,32.88,3000.0,30.9851,30.9851,30.9005,30.9005,3000.0
2005-09-06 10:20:00,32.87,32.94,32.87,32.91,4200.0,30.8911,30.9569,30.8911,30.9287,4200.0
2005-09-06 10:30:00,32.92,32.93,32.9,32.91,3000.0,30.9381,30.9475,30.9193,30.9287,3000.0
2005-09-06 10:40:00,32.93,33.02,32.92,32.99,4600.0,30.9475,31.032,30.9381,31.0038,4600.0
2005-09-06 10:50:00,33.0,33.02,32.93,32.97,2600.0,31.0132,31.032,30.9475,30.9851,2600.0
2005-09-06 11:00:00,32.97,32.97,32.97,32.97,800.0,30.9851,30.9851,30.9851,30.9851,800.0
2005-09-06 11:10:00,32.96,32.97,32.95,32.95,2800.0,30.9757,30.9851,30.9663,30.9663,2800.0
2005-09-06 11:20:00,32.95,32.95,32.93,32.93,1800.0,30.9663,30.9663,30.9475,30.9475,1800.0
2005-09-06 11:30:00,32.94,32.94,32.91,32.91,4800.0,30.9569,30.9569,30.9287,30.9287,4800.0
2005-09-06 11:40:00,32.89,32.89,32.85,32.87,2800.0,30.9099,30.9099,30.8723,30.8911,2800.0
2005-09-06 11:50:00,32.87,32.87,32.85,32.85,1800.0,30.8911,30.8911,30.8723,30.8723,1800.0
2005-09-06 12:00:00,32.85,32.87,32.83,32.87,4400.0,30.8723,30.8911,30.8535,30.8911,4400.0
2005-09-06 12:10:00,32.89,32.91,32.89,32.91,2600.0,30.9099,30.9287,30.9099,30.9287,2600.0
2005-09-06 12:20:00,32.91,32.96,32.91,32.96,2600.0,30.9287,30.9757,30.9287,30.9757,2600.0
2005-09-06 12:30:00,32.96,32.96,32.88,32.88,4000.0,30.9757,30.9757,30.9005,30.9005,4000.0
2005-09-06 12:40:00,32.88,32.88,32.84,32.85,2800.0,30.9005,30.9005,30.8629,30.8723,2800.0
2005-09-06 12:50:00,32.85,32.94,32.85,32.9,12600.0,30.8723,30.9569,30.8723,30.9193,12600.0
2005-09-06 13:00:00,32.88,32.9,32.85,32.88,5000.0,30.9005,30.9193,30.8723,30.9005,5000.0
2005-09-06 13:10:00,32.86,32.86,32.85,32.85,1200.0,30.8817,30.8817,30.8723,30.8723,1200.0
2005-09-06 13:20:00,32.85,32.85,32.85,32.85,1400.0,30.8723,30.8723,30.8723,30.8723,1400.0
2005-09-06 13:30:00,32.84,32.84,32.83,32.83,800.0,30.8629,30.8629,30.8535,30.8535,800.0
2005-09-06 13:40:00,32.82,32.86,32.82,32.85,4200.0,30.8441,30.8817,30.8441,30.8723,4200.0
2005-09-06 13:50:00,32.85,32.86,32.85,32.85,3600.0,30.8723,30.8817,30.8723,30.8723,3600.0
2005-09-06 14:00:00,32.85,32.85,32.85,32.85,600.0,30.8723,30.8723,30.8723,30.8723,600.0
2005-09-06 14:10:00,32.85,32.85,32.84,32.84,1400.0,30.8723,30.8723,30.8629,30.8629,1400.0
2005-09-06 14:20:00,32.84,32.85,32.84,32.84,1600.0,30.8629,30.8723,30.8629,30.8629,1600.0
2005-09-06 14:30:00,32.85,32.88,32.85,32.87,7800.0,30.8723,30.9005,30.8723,30.8911,7800.0
2005-09-06 14:40:00,32.87,32.98,32.87,32.98,5400.0,30.8911,30.9944,30.8911,30.9944,5400.0
2005-09-06 14:50:00,32.98,32.99,32.92,32.95,13000.0,30.9944,31.0038,30.9381,30.9663,13000.0
2005-09-06 15:00:00,32.96,32.96,32.85,32.88,3400.0,30.9757,30.9757,30.8723,30.9005,3400.0
2005-09-06 15:10:00,32.86,32.93,32.83,32.92,14000.0,30.8817,30.9475,30.8535,30.9381,14000.0
2005-09-06 15:20:00,32.92,32.92,32.91,32.91,1000.0,30.9381,30.9381,30.9287,30.9287,1000.0
2005-09-06 15:30:00,32.91,32.91,32.9,32.91,6000.0,30.9287,30.9287,30.9193,30.9287,6000.0
2005-09-06 15:40:00,32.9,32.91,32.9,32.91,8000.0,30.9193,30.9287,30.9193,30.9287,8000.0
2005-09-06 15:50:00,32.91,32.91,32.86,32.86,28000.0,30.9287,30.9287,30.8817,30.8817,28000.0
2005-09-07 09:30:00,32.85,32.85,32.82,32.82,4200.0,30.8723,30.8723,30.8441,30.8441,4200.0
2005-09-07 09:40:00,32.82,32.85,32.65,32.65,9400.0,30.8441,30.8723,30.6843,30.6843,9400.0
2005-09-07 09:50:00,32.65,32.67,32.64,32.66,4800.0,30.6843,30.7031,30.6749,30.6937,4800.0
2005-09-07 10:00:00,32.67,32.67,32.63,32.63,3400.0,30.7031,30.7031,30.6655,30.6655,3400.0
2005-09-07 10:10:00,32.63,32.63,32.58,32.59,5600.0,30.6655,30.6655,30.6185,30.6279,5600.0
2005-09-07 10:20:00,32.58,32.58,32.54,32.54,4000.0,30.6185,30.6185,30.5809,30.5809,4000.0
2005-09-07 10:30:00,32.54,32.55,32.52,32.55,9800.0,30.5809,30.5903,30.5621,30.5903,9800.0
2005-09-07 10:40:00,32.52,32.52,32.41,32.46,16600.0,30.5621,30.5621,30.4588,30.5058,16600.0
2005-09-07 10:50:00,32.45,32.49,32.4,32.49,10400.0,30.4964,30.5339,30.4494,30.5339,10400.0
2005-09-07 11:00:00,32.49,32.62,32.49,32.52,26600.0,30.5339,30.6561,30.5339,30.5621,26600.0
2005-09-07 11:10:00,32.53,32.56,32.45,32.46,15000.0,30.5715,30.5997,30.4964,30.5058,15000.0
2005-09-07 11:20:00,32.47,32.47,32.4,32.4,7800.0,30.5152,30.5152,30.4494,30.4494,7800.0
2005-09-07 11:30:00,32.4,32.52,32.4,32.5,8200.0,30.4494,30.5621,30.4494,30.5433,8200.0
2005-09-07 11:40:00,32.49,32.5,32.47,32.47,2400.0,30.5339,30.5433,30.5152,30.5152,2400.0
2005-09-07 11:50:00,32.46,32.46,32.43,32.43,2200.0,30.5058,30.5058,30.4776,30.4776,2200.0
2005-09-07 12:00:00,32.43,32.43,32.35,32.35,2800.0,30.4776,30.4776,30.4024,30.4024,2800.0
2005-09-07 12:10:00,32.34,32.4,32.34,32.38,2000.0,30.393,30.4494,30.393,30.4306,2000.0
2005-09-07 12:20:00,32.4,32.55,32.4,32.55,7800.0,30.4494,30.5903,30.4494,30.5903,7800.0
2005-09-07 12:30:00,32.48,32.57,32.48,32.57,9800.0,30.5246,30.6091,30.5246,30.6091,9800.0
2005-09-07 12:40:00,32.59,32.6,32.53,32.53,3600.0,30.6279,30.6373,30.5715,30.5715,3600.0
2005-09-07 12:50:00,32.53,32.54,32.48,32.48,9800.0,30.5715,30.5809,30.5246,30.5246,9800.0
2005-09-07 13:00:00,32.47,32.53,32.44,32.53,6600.0,30.5152,30.5715,30.487,30.5715,6600.0
2005-09-07 13:10:00,32.54,32.55,32.53,32.53,3400.0,30.5809,30.5903,30.5715,30.5715,3400.0
2005-09-07 13:20:00,32.51,32.54,32.49,32.53,4600.0,30.5527,30.5809,30.5339,30.5715,4600.0
2005-09-07 13:30:00,32.53,32.55,32.53,32.54,6000.0,30.5715,30.5903,30.5715,30.5809,6000.0
2005-09-07 13:40:00,32.54,32.55,32.49,32.53,8800.0,30.5809,30.5903,30.5339,30.5715,8800.0
2005-09-07 13:50:00,32.55,32.55,32.49,32.49,2200.0,30.5903,30.5903,30.5339,30.5339,2200.0
2005-09-07 14:00:00,32.5,32.52,32.49,32.51,7400.0,30.5433,30.5621,30.5339,30.5527,7400.0
2005-09-07 14:10:00,32.49,32.54,32.47,32.54,5000.0,30.5339,30.5809,30.5152,30.5809,5000.0
2005-09-07 14:20:00,32.53,32.53,32.49,32.51,3400.0,30.5715,30.5715,30.5339,30.5527,3400.0
2005-09-07 14:30:00,32.51,32.55,32.5,32.52,2800.0,30.5527,30.5903,30.5433,30.5621,2800.0
2005-09-07 14:40:00,32.52,32.52,32.5,32.5,4400.0,30.5621,30.5621,30.5433,30.5433,4400.0
2005-09-07 14:50:00,32.51,32.51,32.49,32.49,1400.0,30.5527,30.5527,30.5339,30.5339,1400.0
2005-09-07 15:00:00,32.5,32.52,32.49,32.52,7400.0,30.5433,30.5621,30.5339,30.5621,7400.0
2005-09-07 15:10:00,32.54,32.55,32.51,32.55,8600.0,30.5809,30.5903,30.5527,30.5903,8600.0
2005-09-07 15:20:00,32.55,32.7,32.55,32.68,11200.0,30.5903,30.7313,30.5903,30.7125,11200.0
2005-09-07 15:30:00,32.69,32.69,32.54,32.59,16000.0,30.7219,30.7219,30.5809,30.6279,16000.0
2005-09-07 15:40:00,32.59,32.6,32.57,32.58,17200.0,30.6279,30.6373,30.6091,30.6185,17200.0
2005-09-07 15:50:00,32.58,32.6,32.56,32.59,36800.0,30.6185,30.6373,30.5997,30.6279,36800.0
2005-09-08 09:30:00,32.57,32.6,32.46,32.51,19000.0,30.6091,30.6373,30.5058,30.5527,19000.0
2005-09-08 09:40:00,32.51,32.51,32.35,32.43,13800.0,30.5527,30.5527,30.4024,30.4776,13800.0
2005-09-08 09:50:00,32.41,32.41,32.33,32.33,11600.0,30.4588,30.4588,30.3836,30.3836,11600.0
2005-09-08 10:00:00,32.33,32.5,32.31,32.5,7600.0,30.3836,30.5433,30.3648,30.5433,7600.0
2005-09-08 10:10:00,32.49,32.51,32.41,32.41,54000.0,30.5339,30.5527,30.4588,30.4588,54000.0
2005-09-08 10:20:00,32.42,32.55,32.42,32.43,31600.0,30.4682,30.5903,30.4682,30.4776,31600.0
2005-09-08 10:30:00,32.43,32.55,32.43,32.51,25000.0,30.4776,30.5903,30.4776,30.5527,25000.0
2005-09-08 10:40:00,32.51,32.55,32.46,32.49,12800.0,30.5527,30.5903,30.5058,30.5339,12800.0
2005-09-08 10:50:00,32.49,32.49,32.47,32.49,4400.0,30.5339,30.5339,30.5152,30.5339,4400.0
2005-09-08 11:00:00,32.49,32.63,32.49,32.6,17800.0,30.5339,30.6655,30.5339,30.6373,17800.0
2005-09-08 11:10:00,32.58,32.58,32.52,32.53,4800.0,30.6185,30.6185,30.5621,30.5715,4800.0
2005-09-08 11:20:00,32.55,32.57,32.54,32.54,7000.0,30.5903,30.6091,30.5809,30.5809,7000.0
2005-09-08 11:30:00,32.54,32.54,32.51,32.51,3800.0,30.5809,30.5809,30.5527,30.5527,3800.0
2005-09-08 11:40:00,32.51,32.52,32.51,32.52,3000.0,30.5527,30.5621,30.5527,30.5621,3000.0
2005-09-08 11:50:00,32.52,32.54,32.52,32.53,4000.0,30.5621,30.5809,30.5621,30.5715,4000.0
2005-09-08 12:00:00,32.54,32.55,32.54,32.55,2400.0,30.5809,30.5903,30.5809,30.5903,2400.0
2005-09-08 12:10:00,32.55,32.57,32.55,32.57,10600.0,30.5903,30.6091,30.5903,30.6091,10600.0
2005-09-08 12:20:00,32.57,32.57,32.56,32.56,4400.0,30.6091,30.6091,30.5997,30.5997,4400.0
2005-09-08 12:30:00,32.56,32.57,32.56,32.56,5400.0,30.5997,30.6091,30.5997,30.5997,5400.0
2005-09-08 12:40:00,32.56,32.56,32.55,32.56,3000.0,30.5997,30.5997,30.5903,30.5997,3000.0
2005-09-08 12:50:00,32.55,32.55,32.54,32.54,3400.0,30.5903,30.5903,30.5809,30.5809,3400.0
2005-09-08 13:00:00,32.54,32.55,32.54,32.55,1800.0,30.5809,30.5903,30.5809,30.5903,1800.0
2005-09-08 13:10:00,32.56,32.56,32.55,32.55,6000.0,30.5997,30.5997,30.5903,30.5903,6000.0
2005-09-08 13:20:00,32.55,32.56,32.55,32.55,9200.0,30.5903,30.5997,30.5903,30.5903,9200.0
2005-09-08 13:30:00,32.55,32.55,32.55,32.55,1600.0,30.5903,30.5903,30.5903,30.5903,1600.0
2005-09-08 13:40:00,32.55,32.55,32.52,32.52,1800.0,30.5903,30.5903,30.5621,30.5621,1800.0
2005-09-08 13:50:00,32.52,32.52,32.47,32.49,6600.0,30.5621,30.5621,30.5152,30.5339,6600.0
2005-09-08 14:00:00,32.49,32.52,32.49,32.52,8600.0,30.5339,30.5621,30.5339,30.5621,8600.0
2005-09-08 14:10:00,32.52,32.52,32.5,32.5,4200.0,30.5621,30.5621,30.5433,30.5433,4200.0
2005-09-08 14:20:00,32.48,32.48,32.45,32.48,6400.0,30.5246,30.5246,30.4964,30.5246,6400.0
2005-09-08 14:30:00,32.48,32.5,32.48,32.49,11200.0,30.5246,30.5433,30.5246,30.5339,11200.0
2005-09-08 14:40:00,32.49,32.49,32.48,32.49,4600.0,30.5339,30.5339,30.5246,30.5339,4600.0
2005-09-08 14:50:00,32.49,32.5,32.49,32.49,17200.0,30.5339,30.5433,30.5339,30.5339,17200.0
2005-09-08 15:00:00,32.49,32.49,32.47,32.48,7000.0,30.5339,30.5339,30.5152,30.5246,7000.0
2005-09-08 15:10:00,32.49,32.5,32.49,32.49,7000.0,30.5339,30.5433,30.5339,30.5339,7000.0
2005-09-08 15:20:00,32.5,32.5,32.47,32.49,21000.0,30.5433,30.5433,30.5152,30.5339,21000.0
2005-09-08 15:30:00,32.49,32.52,32.49,32.5,19400.0,30.5339,30.5621,30.5339,30.5433,19400.0
2005-09-08 15:40:00,32.49,32.51,32.45,32.51,11200.0,30.5339,30.5527,30.4964,30.5527,11200.0
2005-09-08 15:50:00,32.5,32.5,32.49,32.49,14800.0,30.5433,30.5433,30.5339,30.5339,14800.0
2005-09-09 09:30:00,32.49,32.66,32.49,32.55,66600.0,30.5339,30.6937,30.5339,30.5903,66600.0
2005-09-09 09:40:00,32.55,32.9,32.55,32.82,111600.0,30.5903,30.9193,30.5903,30.8441,111600.0
2005-09-09 09:50:00,32.82,32.83,32.68,32.8,52600.0,30.8441,30.8535,30.7125,30.8253,52600.0
2005-09-09 10:00:00,32.83,32.87,32.82,32.85,51400.0,30.8535,30.8911,30.8441,30.8723,51400.0
2005-09-09 10:10:00,32.85,32.94,32.8,32.91,125600.0,30.8723,30.9569,30.8253,30.9287,125600.0
2005-09-09 10:20:00,32.91,33.3,32.85,33.3,48400.0,30.9287,31.2952,30.8723,31.2952,48400.0
2005-09-09 10:30:00,33.31,33.31,33.25,33.27,63400.0,31.3046,31.3046,31.2482,31.267,63400.0
2005-09-09 10:40:00,33.27,33.52,33.24,33.52,44800.0,31.267,31.5019,31.2388,31.5019,44800.0
2005-09-09 10:50:00,33.5,33.73,33.47,33.51,45800.0,31.4831,31.6993,31.4549,31.4925,45800.0
2005-09-09 11:00:00,33.51,33.65,33.33,33.6,123400.0,31.4925,31.6241,31.3234,31.5771,123400.0
2005-09-09 11:10:00,33.6,33.97,33.6,33.81,31400.0,31.5771,31.9248,31.5771,31.7745,31400.0
2005-09-09 11:20:00,33.81,33.9,33.81,33.9,6000.0,31.7745,31.8591,31.7745,31.8591,6000.0
2005-09-09 11:30:00,33.91,34.16,33.91,34.13,39200.0,31.8685,32.1034,31.8685,32.0752,39200.0
2005-09-09 11:40:00,34.13,34.18,33.94,33.94,29200.0,32.0752,32.1222,31.8967,31.8967,29200.0
2005-09-09 11:50:00,33.95,33.97,33.93,33.94,11200.0,31.906,31.9248,31.8873,31.8967,11200.0
2005-09-09 12:00:00,33.93,34.24,33.93,34.23,24600.0,31.8873,32.1786,31.8873,32.1692,24600.0
2005-09-09 12:10:00,34.22,34.22,34.15,34.21,17200.0,32.1598,32.1598,32.094,32.1504,17200.0
2005-09-09 12:20:00,34.21,34.22,34.13,34.13,21200.0,32.1504,32.1598,32.0752,32.0752,21200.0
2005-09-09 12:30:00,34.13,34.21,34.13,34.19,16200.0,32.0752,32.1504,32.0752,32.1316,16200.0
2005-09-09 12:40:00,34.19,34.24,34.19,34.22,15200.0,32.1316,32.1786,32.1316,32.1598,15200.0
2005-09-09 12:50:00,34.22,34.24,34.2,34.21,7200.0,32.1598,32.1786,32.141,32.1504,7200.0
2005-09-09 13:00:00,34.21,34.27,34.21,34.24,21800.0,32.1504,32.2068,32.1504,32.1786,21800.0
2005-09-09 13:10:00,34.24,34.31,34.24,34.25,15000.0,32.1786,32.2444,32.1786,32.188,15000.0
2005-09-09 13:20:00,34.24,34.38,34.24,34.33,29000.0,32.1786,32.3102,32.1786,32.2632,29000.0
2005-09-09 13:30:00,34.33,34.47,34.32,34.41,37800.0,32.2632,32.3947,32.2538,32.3384,37800.0
2005-09-09 13:40:00,34.43,34.47,34.42,34.45,13800.0,32.3572,32.3947,32.3478,32.3759,13800.0
2005-09-09 13:50:00,34.48,34.54,34.44,34.47,28600.0,32.4041,32.4605,32.3665,32.3947,28600.0
2005-09-09 14:00:00,34.47,34.47,34.4,34.4,18000.0,32.3947,32.3947,32.329,32.329,18000.0
2005-09-09 14:10:00,34.4,34.45,34.4,34.43,12600.0,32.329,32.3759,32.329,32.3572,12600.0
2005-09-09 14:20:00,34.44,34.48,34.24,34.24,42000.0,32.3665,32.4041,32.1786,32.1786,42000.0
2005-09-09 14:30:00,34.24,34.47,34.24,34.46,41200.0,32.1786,32.3947,32.1786,32.3853,41200.0
2005-09-09 14:40:00,34.45,34.52,34.34,34.34,22400.0,32.3759,32.4417,32.2726,32.2726,22400.0
2005-09-09 14:50:00,34.32,34.41,34.32,34.34,16400.0,32.2538,32.3384,32.2538,32.2726,16400.0
2005-09-09 15:00:00,34.34,34.37,34.32,34.35,35400.0,32.2726,32.3008,32.2538,32.282,35400.0
2005-09-09 15:10:00,34.37,34.44,34.37,34.44,22600.0,32.3008,32.3665,32.3008,32.3665,22600.0
2005-09-09 15:20:00,34.44,34.47,34.41,34.47,36200.0,32.3665,32.3947,32.3384,32.3947,36200.0
2005-09-09 15:30:00,34.47,34.54,34.46,34.52,36200.0,32.3947,32.4605,32.3853,32.4417,36200.0
2005-09-09 15:40:00,34.52,34.52,34.43,34.46,37600.0,32.4417,32.4417,32.3572,32.3853,37600.0
2005-09-09 15:50:00,34.46,34.57,34.46,34.57,36800.0,32.3853,32.4887,32.3853,32.4887,36800.0
2005-09-12 09:30:00,35.13,35.13,34.79,34.98,63000.0,33.015,33.015,32.6955,32.874,63000.0
2005-09-12 09:40:00,34.99,35.6,34.95,35.53,66600.0,32.8834,33.4567,32.8458,33.3909,66600.0
2005-09-12 09:50:00,35.55,35.8,35.55,35.63,34800.0,33.4097,33.6447,33.4097,33.4849,34800.0
2005-09-12 10:00:00,35.63,35.65,35.26,35.26,32800.0,33.4849,33.5037,33.1372,33.1372,32800.0
2005-09-12 10:10:00,35.25,35.26,34.97,34.98,40400.0,33.1278,33.1372,32.8646,32.874,40400.0
2005-09-12 10:20:00,34.98,35.25,34.97,35.24,30000.0,32.874,33.1278,32.8646,33.1184,30000.0
2005-09-12 10:30:00,35.24,35.37,35.23,35.32,27000.0,33.1184,33.2406,33.109,33.1936,27000.0
2005-09-12 10:40:00,35.3,35.3,35.24,35.24,16600.0,33.1748,33.1748,33.1184,33.1184,16600.0
2005-09-12 10:50:00,35.25,35.26,35.22,35.24,56400.0,33.1278,33.1372,33.0996,33.1184,56400.0
2005-09-12 11:00:00,35.24,35.34,35.24,35.29,36600.0,33.1184,33.2124,33.1184,33.1654,36600.0
2005-09-12 11:10:00,35.29,35.3,35.18,35.23,35800.0,33.1654,33.1748,33.062,33.109,35800.0
2005-09-12 11:20:00,35.21,35.23,35.13,35.17,8200.0,33.0902,33.109,33.015,33.0526,8200.0
2005-09-12 11:30:00,35.21,35.21,35.15,35.16,11000.0,33.0902,33.0902,33.0338,33.0432,11000.0
2005-09-12 11:40:00,35.15,35.2,35.15,35.19,4200.0,33.0338,33.0808,33.0338,33.0714,4200.0
2005-09-12 11:50:00,35.2,35.23,35.18,35.18,6600.0,33.0808,33.109,33.062,33.062,6600.0
2005-09-12 12:00:00,35.18,35.21,35.18,35.2,10000.0,33.062,33.0902,33.062,33.0808,10000.0
2005-09-12 12:10:00,35.19,35.22,35.19,35.2,4600.0,33.0714,33.0996,33.0714,33.0808,4600.0
2005-09-12 12:20:00,35.18,35.2,35.18,35.2,6600.0,33.062,33.0808,33.062,33.0808,6600.0
2005-09-12 12:30:00,35.19,35.19,35.13,35.15,3800.0,33.0714,33.0714,33.015,33.0338,3800.0
2005-09-12 12:40:00,35.15,35.15,35.11,35.12,3800.0,33.0338,33.0338,32.9962,33.0056,3800.0
2005-09-12 12:50:00,35.12,35.12,35.06,35.06,11200.0,33.0056,33.0056,32.9492,32.9492,11200.0
2005-09-12 13:00:00,35.07,35.15,35.05,35.12,22200.0,32.9586,33.0338,32.9398,33.0056,22200.0
2005-09-12 13:10:00,35.12,35.13,35.1,35.11,12000.0,33.0056,33.015,32.9868,32.9962,12000.0
2005-09-12 13:20:00,35.12,35.13,35.08,35.08,9800.0,33.0056,33.015,32.968,32.968,9800.0
2005-09-12 13:30:00,35.08,35.08,35.05,35.08,13800.0,32.968,32.968,32.9398,32.968,13800.0
2005-09-12 13:40:00,35.05,35.08,35.05,35.06,17200.0,32.9398,32.968,32.9398,32.9492,17200.0
2005-09-12 13:50:00,35.06,35.06,35.0,35.02,8200.0,32.9492,32.9492,32.8928,32.9116,8200.0
2005-09-12 14:00:00,35.02,35.02,34.87,34.88,18000.0,32.9116,32.9116,32.7707,32.7801,18000.0
2005-09-12 14:10:00,34.88,34.9,34.85,34.88,17800.0,32.7801,32.7989,32.7519,32.7801,17800.0
2005-09-12 14:20:00,34.87,34.88,34.85,34.88,14000.0,32.7707,32.7801,32.7519,32.7801,14000.0
2005-09-12 14:30:00,34.88,34.88,34.87,34.88,9600.0,32.7801,32.7801,32.7707,32.7801,9600.0
2005-09-12 14:40:00,34.88,34.88,34.86,34.87,21800.0,32.7801,32.7801,32.7613,32.7707,21800.0
2005-09-12 14:50:00,34.87,34.88,34.85,34.86,26000.0,32.7707,32.7801,32.7519,32.7613,26000.0
2005-09-12 15:00:00,34.86,34.86,34.84,34.85,7200.0,32.7613,32.7613,32.7425,32.7519,7200.0
2005-09-12 15:10:00,34.85,34.87,34.84,34.85,23200.0,32.7519,32.7707,32.7425,32.7519,23200.0
2005-09-12 15:20:00,34.85,34.85,34.73,34.73,33200.0,32.7519,32.7519,32.6391,32.6391,33200.0
2005-09-12 15:30:00,34.74,34.8,34.7,34.78,38200.0,32.6485,32.7049,32.6109,32.6861,38200.0
2005-09-12 15:40:00,34.78,34.84,34.78,34.8,43600.0,32.6861,32.7425,32.6861,32.7049,43600.0
2005-09-12 15:50:00,34.8,34.8,34.75,34.76,25800.0,32.7049,32.7049,32.6579,32.6673,25800.0
2005-09-13 09:30:00,34.83,34.83,34.76,34.76,11400.0,32.7331,32.7331,32.6673,32.6673,11400.0
2005-09-13 09:40:00,34.77,34.85,34.75,34.76,22400.0,32.6767,32.7519,32.6579,32.6673,22400.0
2005-09-13 09:50:00,34.77,34.97,34.77,34.93,7200.0,32.6767,32.8646,32.6767,32.827,7200.0
2005-09-13 10:00:00,34.95,34.95,34.85,34.87,16000.0,32.8458,32.8458,32.7519,32.7707,16000.0
2005-09-13 10:10:00,34.87,34.87,34.85,34.85,20600.0,32.7707,32.7707,32.7519,32.7519,20600.0
2005-09-13 10:20:00,34.85,34.87,34.85,34.87,7000.0,32.7519,32.7707,32.7519,32.7707,7000.0
2005-09-13 10:30:00,34.87,34.87,34.85,34.87,19000.0,32.7707,32.7707,32.7519,32.7707,19000.0
2005-09-13 10:40:00,34.85,34.89,34.85,34.88,7800.0,32.7519,32.7895,32.7519,32.7801,7800.0
2005-09-13 10:50:00,34.88,34.95,34.88,34.9,11200.0,32.7801,32.8458,32.7801,32.7989,11200.0
2005-09-13 11:00:00,34.91,34.92,34.79,34.84,17200.0,32.8083,32.8177,32.6955,32.7425,17200.0
2005-09-13 11:10:00,34.81,34.81,34.77,34.77,7000.0,32.7143,32.7143,32.6767,32.6767,7000.0
2005-09-13 11:20:00,34.77,34.77,34.75,34.77,4800.0,32.6767,32.6767,32.6579,32.6767,4800.0
2005-09-13 11:30:00,34.82,34.82,34.77,34.77,3400.0,32.7237,32.7237,32.6767,32.6767,3400.0
2005-09-13 11:40:00,34.77,34.79,34.77,34.79,4600.0,32.6767,32.6955,32.6767,32.6955,4600.0
2005-09-13 11:50:00,34.8,34.82,34.8,34.81,3200.0,32.7049,32.7237,32.7049,32.7143,3200.0
2005-09-13 12:00:00,34.81,34.81,34.81,34.81,2000.0,32.7143,32.7143,32.7143,32.7143,2000.0
2005-09-13 12:10:00,34.79,34.82,34.77,34.82,5400.0,32.6955,32.7237,32.6767,32.7237,5400.0
2005-09-13 12:20:00,34.83,34.83,34.82,34.82,2000.0,32.7331,32.7331,32.7237,32.7237,2000.0
2005-09-13 12:30:00,34.85,34.85,34.83,34.83,800.0,32.7519,32.7519,32.7331,32.7331,800.0
2005-09-13 12:40:00,34.83,34.85,34.83,34.83,2200.0,32.7331,32.7519,32.7331,32.7331,2200.0
2005-09-13 12:50:00,34.83,34.85,34.83,34.85,2600.0,32.7331,32.7519,32.7331,32.7519,2600.0
2005-09-13 13:00:00,34.85,34.88,34.85,34.85,4400.0,32.7519,32.7801,32.7519,32.7519,4400.0
2005-09-13 13:10:00,34.86,34.9,34.85,34.9,5400.0,32.7613,32.7989,32.7519,32.7989,5400.0
2005-09-13 13:20:00,34.9,34.9,34.88,34.88,4600.0,32.7989,32.7989,32.7801,32.7801,4600.0
2005-09-13 13:30:00,34.88,34.88,34.85,34.87,8200.0,32.7801,32.7801,32.7519,32.7707,8200.0
2005-09-13 13:40:00,34.9,34.9,34.87,34.88,1600.0,32.7989,32.7989,32.7707,32.7801,1600.0
2005-09-13 13:50:00,34.88,34.9,34.87,34.9,3800.0,32.7801,32.7989,32.7707,32.7989,3800.0
2005-09-13 14:00:00,34.91,35.06,34.91,34.97,24600.0,32.8083,32.9492,32.8083,32.8646,24600.0
2005-09-13 14:10:00,34.96,35.04,34.96,35.04,10400.0,32.8552,32.9304,32.8552,32.9304,10400.0
2005-09-13 14:20:00,34.97,34.98,34.92,34.92,8600.0,32.8646,32.874,32.8177,32.8177,8600.0
2005-09-13 14:30:00,34.93,34.93,34.88,34.91,13600.0,32.827,32.827,32.7801,32.8083,13600.0
2005-09-13 14:40:00,34.9,34.9,34.85,34.87,4600.0,32.7989,32.7989,32.7519,32.7707,4600.0
2005-09-13 14:50:00,34.87,34.87,34.85,34.87,11400.0,32.7707,32.7707,32.7519,32.7707,11400.0
2005-09-13 15:00:00,34.86,34.86,34.75,34.75,9200.0,32.7613,32.7613,32.6579,32.6579,9200.0
2005-09-13 15:10:00,34.74,34.75,34.61,34.71,25400.0,32.6485,32.6579,32.5263,32.6203,25400.0
2005-09-13 15:20:00,34.69,34.7,34.61,34.67,14400.0,32.6015,32.6109,32.5263,32.5827,14400.0
2005-09-13 15:30:00,34.67,34.71,34.63,34.65,12800.0,32.5827,32.6203,32.5451,32.5639,12800.0
2005-09-13 15:40:00,34.66,34.68,34.49,34.59,22000.0,32.5733,32.5921,32.4135,32.5075,22000.0
2005-09-13 15:50:00,34.59,34.66,34.59,34.6,21000.0,32.5075,32.5733,32.5075,32.5169,21000.0
2005-09-14 09:30:00,34.57,34.6,34.55,34.55,3800.0,32.4887,32.5169,32.4699,32.4699,3800.0
2005-09-14 09:40:00,34.54,34.75,34.54,34.75,6200.0,32.4605,32.6579,32.4605,32.6579,6200.0
2005-09-14 09:50:00,34.76,35.03,34.76,34.97,13600.0,32.6673,32.921,32.6673,32.8646,13600.0
2005-09-14 10:00:00,34.96,34.96,34.82,34.82,10000.0,32.8552,32.8552,32.7237,32.7237,10000.0
2005-09-14 10:10:00,34.82,34.94,34.82,34.9,6400.0,32.7237,32.8364,32.7237,32.7989,6400.0
2005-09-14 10:20:00,34.93,34.93,34.74,34.74,9200.0,32.827,32.827,32.6485,32.6485,9200.0
2005-09-14 10:30:00,34.7,34.7,34.52,34.59,8400.0,32.6109,32.6109,32.4417,32.5075,8400.0
2005-09-14 10:40:00,34.6,34.81,34.6,34.74,9000.0,32.5169,32.7143,32.5169,32.6485,9000.0
2005-09-14 10:50:00,34.73,34.73,34.66,34.66,3200.0,32.6391,32.6391,32.5733,32.5733,3200.0
2005-09-14 11:00:00,34.66,34.66,34.56,34.59,5800.0,32.5733,32.5733,32.4793,32.5075,5800.0
2005-09-14 11:10:00,34.59,34.76,34.56,34.75,12200.0,32.5075,32.6673,32.4793,32.6579,12200.0
2005-09-14 11:20:00,34.74,34.74,34.68,34.68,2200.0,32.6485,32.6485,32.5921,32.5921,2200.0
2005-09-14 11:30:00,34.64,34.69,34.58,34.6,5400.0,32.5545,32.6015,32.4981,32.5169,5400.0
2005-09-14 11:40:00,34.6,34.6,34.49,34.49,5400.0,32.5169,32.5169,32.4135,32.4135,5400.0
2005-09-14 11:50:00,34.51,34.51,34.5,34.51,2800.0,32.4323,32.4323,32.4229,32.4323,2800.0
2005-09-14 12:00:00,34.5,34.6,34.5,34.6,1400.0,32.4229,32.5169,32.4229,32.5169,1400.0
2005-09-14 12:10:00,34.6,34.75,34.6,34.73,9400.0,32.5169,32.6579,32.5169,32.6391,9400.0
2005-09-14 12:20:00,34.73,34.73,34.66,34.66,5200.0,32.6391,32.6391,32.5733,32.5733,5200.0
2005-09-14 12:30:00,34.65,34.65,34.53,34.54,3600.0,32.5639,32.5639,32.4511,32.4605,3600.0
2005-09-14 12:40:00,34.53,34.53,34.47,34.47,4200.0,32.4511,32.4511,32.3947,32.3947,4200.0
2005-09-14 12:50:00,34.47,34.47,34.46,34.47,2400.0,32.3947,32.3947,32.3853,32.3947,2400.0
2005-09-14 13:00:00,34.48,34.49,34.48,34.48,3400.0,32.4041,32.4135,32.4041,32.4041,3400.0
2005-09-14 13:10:00,34.49,34.49,34.48,34.48,1800.0,32.4135,32.4135,32.4041,32.4041,1800.0
2005-09-14 13:20:00,34.48,34.48,34.41,34.41,5800.0,32.4041,32.4041,32.3384,32.3384,5800.0
2005-09-14 13:30:00,34.41,34.42,34.41,34.42,1800.0,32.3384,32.3478,32.3384,32.3478,1800.0
2005-09-14 13:40:00,34.42,34.42,34.4,34.4,3600.0,32.3478,32.3478,32.329,32.329,3600.0
2005-09-14 13:50:00,34.39,34.39,34.25,34.27,34600.0,32.3196,32.3196,32.188,32.2068,34600.0
2005-09-14 14:00:00,34.27,34.36,34.27,34.33,7800.0,32.2068,32.2914,32.2068,32.2632,7800.0
2005-09-14 14:10:00,34.35,34.35,34.25,34.26,4000.0,32.282,32.282,32.188,32.1974,4000.0
2005-09-14 14:20:00,34.26,34.33,34.26,34.33,6000.0,32.1974,32.2632,32.1974,32.2632,6000.0
2005-09-14 14:30:00,34.37,34.5,34.37,34.44,7400.0,32.3008,32.4229,32.3008,32.3665,7400.0
2005-09-14 14:40:00,34.44,34.44,34.31,34.31,7200.0,32.3665,32.3665,32.2444,32.2444,7200.0
2005-09-14 14:50:00,34.32,34.32,34.27,34.28,5200.0,32.2538,32.2538,32.2068,32.2162,5200.0
2005-09-14 15:00:00,34.28,34.29,34.25,34.26,3600.0,32.2162,32.2256,32.188,32.1974,3600.0
2005-09-14 15:10:00,34.26,34.26,34.17,34.19,11600.0,32.1974,32.1974,32.1128,32.1316,11600.0
2005-09-14 15:20:00,34.19,34.42,34.18,34.41,17200.0,32.1316,32.3478,32.1222,32.3384,17200.0
2005-09-14 15:30:00,34.41,34.44,34.38,34.38,9200.0,32.3384,32.3665,32.3102,32.3102,9200.0
2005-09-14 15:40:00,34.38,34.38,34.26,34.27,12200.0,32.3102,32.3102,32.1974,32.2068,12200.0
2005-09-14 15:50:00,34.27,34.31,34.27,34.31,15200.0,32.2068,32.2444,32.2068,32.2444,15200.0
2005-09-15 09:30:00,34.35,34.35,34.31,34.31,4400.0,32.282,32.282,32.2444,32.2444,4400.0
2005-09-15 09:40:00,34.31,34.31,34.28,34.31,4400.0,32.2444,32.2444,32.2162,32.2444,4400.0
2005-09-15 09:50:00,34.33,34.44,34.33,34.44,11400.0,32.2632,32.3665,32.2632,32.3665,11400.0
2005-09-15 10:00:00,34.47,34.61,34.47,34.52,8800.0,32.3947,32.5263,32.3947,32.4417,8800.0
2005-09-15 10:10:00,34.47,34.52,34.47,34.52,3200.0,32.3947,32.4417,32.3947,32.4417,3200.0
2005-09-15 10:20:00,34.52,34.63,34.52,34.63,5200.0,32.4417,32.5451,32.4417,32.5451,5200.0
2005-09-15 10:30:00,34.65,34.72,34.6,34.6,15400.0,32.5639,32.6297,32.5169,32.5169,15400.0
2005-09-15 10:40:00,34.63,34.84,34.62,34.8,25600.0,32.5451,32.7425,32.5357,32.7049,25600.0
2005-09-15 10:50:00,34.8,35.09,34.8,35.01,24800.0,32.7049,32.9774,32.7049,32.9022,24800.0
2005-09-15 11:00:00,35.01,35.01,34.7,34.7,17800.0,32.9022,32.9022,32.6109,32.6109,17800.0
2005-09-15 11:10:00,34.69,34.82,34.69,34.82,13600.0,32.6015,32.7237,32.6015,32.7237,13600.0
2005-09-15 11:20:00,34.83,34.96,34.83,34.88,15000.0,32.7331,32.8552,32.7331,32.7801,15000.0
2005-09-15 11:30:00,34.89,34.89,34.8,34.82,7200.0,32.7895,32.7895,32.7049,32.7237,7200.0
2005-09-15 11:40:00,34.82,34.88,34.81,34.88,8800.0,32.7237,32.7801,32.7143,32.7801,8800.0
2005-09-15 11:50:00,34.88,34.9,34.88,34.9,6200.0,32.7801,32.7989,32.7801,32.7989,6200.0
2005-09-15 12:00:00,34.9,34.9,34.8,34.8,5800.0,32.7989,32.7989,32.7049,32.7049,5800.0
2005-09-15 12:10:00,34.8,34.92,34.8,34.9,7200.0,32.7049,32.8177,32.7049,32.7989,7200.0
2005-09-15 12:20:00,34.91,34.91,34.85,34.88,5000.0,32.8083,32.8083,32.7519,32.7801,5000.0
2005-09-15 12:30:00,34.86,34.87,34.8,34.8,3800.0,32.7613,32.7707,32.7049,32.7049,3800.0
2005-09-15 12:40:00,34.83,34.83,34.79,34.79,3400.0,32.7331,32.7331,32.6955,32.6955,3400.0
2005-09-15 12:50:00,34.79,34.85,34.79,34.83,9800.0,32.6955,32.7519,32.6955,32.7331,9800.0
2005-09-15 13:00:00,34.84,34.84,34.81,34.83,16400.0,32.7425,32.7425,32.7143,32.7331,16400.0
2005-09-15 13:10:00,34.83,34.86,34.83,34.84,7800.0,32.7331,32.7613,32.7331,32.7425,7800.0
2005-09-15 13:20:00,34.82,34.85,34.82,34.85,1400.0,32.7237,32.7519,32.7237,32.7519,1400.0
2005-09-15 13:30:00,34.85,34.94,34.85,34.94,10400.0,32.7519,32.8364,32.7519,32.8364,10400.0
2005-09-15 13:40:00,34.94,34.95,34.93,34.95,2000.0,32.8364,32.8458,32.827,32.8458,2000.0
2005-09-15 13:50:00,34.95,34.95,34.92,34.93,4200.0,32.8458,32.8458,32.8177,32.827,4200.0
2005-09-15 14:00:00,34.93,34.94,34.88,34.88,6800.0,32.827,32.8364,32.7801,32.7801,6800.0
2005-09-15 14:10:00,34.89,34.9,34.88,34.9,6400.0,32.7895,32.7989,32.7801,32.7989,6400.0
2005-09-15 14:20:00,34.92,34.99,34.91,34.99,24200.0,32.8177,32.8834,32.8083,32.8834,24200.0
2005-09-15 14:30:00,34.99,34.99,34.97,34.98,16600.0,32.8834,32.8834,32.8646,32.874,16600.0
2005-09-15 14:40:00,34.99,35.0,34.98,34.98,22600.0,32.8834,32.8928,32.874,32.874,22600.0
2005-09-15 14:50:00,34.98,34.99,34.96,34.96,24400.0,32.874,32.8834,32.8552,32.8552,24400.0
2005-09-15 15:00:00,34.96,34.96,34.9,34.91,9200.0,32.8552,32.8552,32.7989,32.8083,9200.0
2005-09-15 15:10:00,34.9,34.9,34.88,34.89,6600.0,32.7989,32.7989,32.7801,32.7895,6600.0
2005-09-15 15:20:00,34.88,34.88,34.81,34.81,13600.0,32.7801,32.7801,32.7143,32.7143,13600.0
2005-09-15 15:30:00,34.81,34.81,34.77,34.81,13600.0,32.7143,32.7143,32.6767,32.7143,13600.0
2005-09-15 15:40:00,34.81,34.84,34.81,34.83,13400.0,32.7143,32.7425,32.7143,32.7331,13400.0
2005-09-15 15:50:00,34.83,34.85,34.66,34.7,104000.0,32.7331,32.7519,32.5733,32.6109,104000.0
2005-09-16 09:30:00,34.77,34.81,34.75,34.76,5400.0,32.6767,32.7143,32.6579,32.6673,5400.0
2005-09-16 09:40:00,34.75,34.79,34.7,34.77,5200.0,32.6579,32.6955,32.6109,32.6767,5200.0
2005-09-16 09:50:00,34.77,34.77,34.68,34.68,6000.0,32.6767,32.6767,32.5921,32.5921,6000.0
2005-09-16 10:00:00,34.68,34.78,34.6,34.78,14000.0,32.5921,32.6861,32.5169,32.6861,14000.0
2005-09-16 10:10:00,34.77,34.93,34.77,34.93,5600.0,32.6767,32.827,32.6767,32.827,5600.0
2005-09-16 10:20:00,34.91,34.91,34.77,34.78,15600.0,32.8083,32.8083,32.6767,32.6861,15600.0
2005-09-16 10:30:00,34.77,34.78,34.77,34.78,4000.0,32.6767,32.6861,32.6767,32.6861,4000.0
2005-09-16 10:40:00,34.77,34.79,34.77,34.77,2200.0,32.6767,32.6955,32.6767,32.6767,2200.0
2005-09-16 10:50:00,34.77,34.78,34.77,34.78,4600.0,32.6767,32.6861,32.6767,32.6861,4600.0
2005-09-16 11:00:00,34.77,34.77,34.77,34.77,3200.0,32.6767,32.6767,32.6767,32.6767,3200.0
2005-09-16 11:10:00,34.77,34.8,34.77,34.78,2600.0,32.6767,32.7049,32.6767,32.6861,2600.0
2005-09-16 11:20:00,34.73,34.73,34.65,34.68,3800.0,32.6391,32.6391,32.5639,32.5921,3800.0
2005-09-16 11:30:00,34.6,34.6,34.52,34.52,3400.0,32.5169,32.5169,32.4417,32.4417,3400.0
2005-09-16 11:40:00,34.52,34.64,34.52,34.64,6400.0,32.4417,32.5545,32.4417,32.5545,6400.0
2005-09-16 11:50:00,34.62,34.62,34.48,34.48,5000.0,32.5357,32.5357,32.4041,32.4041,5000.0
2005-09-16 12:00:00,34.48,34.49,34.44,34.44,4600.0,32.4041,32.4135,32.3665,32.3665,4600.0
2005-09-16 12:10:00,34.45,34.45,34.38,34.42,5400.0,32.3759,32.3759,32.3102,32.3478,5400.0
2005-09-16 12:20:00,34.43,34.56,34.43,34.56,4600.0,32.3572,32.4793,32.3572,32.4793,4600.0
2005-09-16 12:30:00,34.58,34.63,34.58,34.62,4200.0,32.4981,32.5451,32.4981,32.5357,4200.0
2005-09-16 12:40:00,34.64,34.67,34.63,34.67,1400.0,32.5545,32.5827,32.5451,32.5827,1400.0
2005-09-16 12:50:00,34.71,34.72,34.64,34.64,2200.0,32.6203,32.6297,32.5545,32.5545,2200.0
2005-09-16 13:00:00,34.62,34.62,34.57,34.6,2600.0,32.5357,32.5357,32.4887,32.5169,2600.0
2005-09-16 13:10:00,34.61,34.67,34.5,34.52,8800.0,32.5263,32.5827,32.4229,32.4417,8800.0
2005-09-16 13:20:00,34.53,34.54,34.52,34.54,2800.0,32.4511,32.4605,32.4417,32.4605,2800.0
2005-09-16 13:30:00,34.52,34.52,34.49,34.52,3000.0,32.4417,32.4417,32.4135,32.4417,3000.0
2005-09-16 13:40:00,34.54,34.62,34.54,34.62,4400.0,32.4605,32.5357,32.4605,32.5357,4400.0
2005-09-16 13:50:00,34.64,34.69,34.63,34.69,5400.0,32.5545,32.6015,32.5451,32.6015,5400.0
2005-09-16 14:00:00,34.69,34.7,34.54,34.59,14200.0,32.6015,32.6109,32.4605,32.5075,14200.0
2005-09-16 14:10:00,34.61,34.65,34.59,34.62,5600.0,32.5263,32.5639,32.5075,32.5357,5600.0
2005-09-16 14:20:00,34.62,34.65,34.62,34.64,4200.0,32.5357,32.5639,32.5357,32.5545,4200.0
2005-09-16 14:30:00,34.63,34.63,34.49,34.6,11600.0,32.5451,32.5451,32.4135,32.5169,11600.0
2005-09-16 14:40:00,34.6,34.63,34.6,34.63,5800.0,32.5169,32.5451,32.5169,32.5451,5800.0
2005-09-16 14:50:00,34.63,34.69,34.63,34.69,5000.0,32.5451,32.6015,32.5451,32.6015,5000.0
2005-09-16 15:00:00,34.72,34.74,34.71,34.74,7400.0,32.6297,32.6485,32.6203,32.6485,7400.0
2005-09-16 15:10:00,34.73,34.74,34.59,34.66,21200.0,32.6391,32.6485,32.5075,32.5733,21200.0
2005-09-16 15:20:00,34.68,34.69,34.63,34.63,9400.0,32.5921,32.6015,32.5451,32.5451,9400.0
2005-09-16 15:30:00,34.64,34.72,34.64,34.72,16400.0,32.5545,32.6297,32.5545,32.6297,16400.0
2005-09-16 15:40:00,34.72,34.85,34.71,34.85,52600.0,32.6297,32.7519,32.6203,32.7519,52600.0
2005-09-16 15:50:00,34.85,34.85,34.65,34.65,31200.0,32.7519,32.7519,32.5639,32.5639,31200.0
2005-09-19 09:30:00,34.45,34.52,34.42,34.52,10200.0,32.3759,32.4417,32.3478,32.4417,10200.0
2005-09-19 09:40:00,34.52,34.65,34.52,34.65,9200.0,32.4417,32.5639,32.4417,32.5639,9200.0
2005-09-19 09:50:00,34.66,34.97,34.66,34.96,18800.0,32.5733,32.8646,32.5733,32.8552,18800.0
2005-09-19 10:00:00,34.99,34.99,34.84,34.85,13400.0,32.8834,32.8834,32.7425,32.7519,13400.0
2005-09-19 10:10:00,34.81,34.81,34.72,34.72,5600.0,32.7143,32.7143,32.6297,32.6297,5600.0
2005-09-19 10:20:00,34.7,34.78,34.7,34.77,7400.0,32.6109,32.6861,32.6109,32.6767,7400.0
2005-09-19 10:30:00,34.77,34.77,34.7,34.74,6800.0,32.6767,32.6767,32.6109,32.6485,6800.0
2005-09-19 10:40:00,34.76,34.77,34.69,34.69,9000.0,32.6673,32.6767,32.6015,32.6015,9000.0
2005-09-19 10:50:00,34.68,34.74,34.67,34.73,8200.0,32.5921,32.6485,32.5827,32.6391,8200.0
2005-09-19 11:00:00,34.73,34.73,34.59,34.59,7000.0,32.6391,32.6391,32.5075,32.5075,7000.0
2005-09-19 11:10:00,34.59,34.59,34.57,34.58,5400.0,32.5075,32.5075,32.4887,32.4981,5400.0
2005-09-19 11:20:00,34.58,34.6,34.54,34.57,6000.0,32.4981,32.5169,32.4605,32.4887,6000.0
2005-09-19 11:30:00,34.57,34.57,34.51,34.51,6000.0,32.4887,32.4887,32.4323,32.4323,6000.0
2005-09-19 11:40:00,34.51,34.51,34.48,34.48,3000.0,32.4323,32.4323,32.4041,32.4041,3000.0
2005-09-19 11:50:00,34.48,34.48,34.46,34.47,3600.0,32.4041,32.4041,32.3853,32.3947,3600.0
2005-09-19 12:00:00,34.46,34.47,34.45,34.46,6200.0,32.3853,32.3947,32.3759,32.3853,6200.0
2005-09-19 12:10:00,34.44,34.44,34.41,34.41,1800.0,32.3665,32.3665,32.3384,32.3384,1800.0
2005-09-19 12:20:00,34.41,34.41,34.32,34.32,7800.0,32.3384,32.3384,32.2538,32.2538,7800.0
2005-09-19 12:30:00,34.33,34.33,34.29,34.3,5600.0,32.2632,32.2632,32.2256,32.235,5600.0
2005-09-19 12:40:00,34.27,34.42,34.27,34.42,8000.0,32.2068,32.3478,32.2068,32.3478,8000.0
2005-09-19 12:50:00,34.42,34.48,34.42,34.43,4400.0,32.3478,32.4041,32.3478,32.3572,4400.0
2005-09-19 13:00:00,34.47,34.47,34.42,34.42,2800.0,32.3947,32.3947,32.3478,32.3478,2800.0
2005-09-19 13:10:00,34.42,34.42,34.37,34.38,2600.0,32.3478,32.3478,32.3008,32.3102,2600.0
2005-09-19 13:20:00,34.37,34.38,34.35,34.35,2400.0,32.3008,32.3102,32.282,32.282,2400.0
2005-09-19 13:30:00,34.35,34.39,34.35,34.39,5800.0,32.282,32.3196,32.282,32.3196,5800.0
2005-09-19 13:40:00,34.44,34.47,34.42,34.42,6000.0,32.3665,32.3947,32.3478,32.3478,6000.0
2005-09-19 13:50:00,34.44,34.44,34.44,34.44,1400.0,32.3665,32.3665,32.3665,32.3665,1400.0
2005-09-19 14:00:00,34.43,34.43,34.41,34.41,4400.0,32.3572,32.3572,32.3384,32.3384,4400.0
2005-09-19 14:10:00,34.39,34.39,34.37,34.38,3800.0,32.3196,32.3196,32.3008,32.3102,3800.0
2005-09-19 14:20:00,34.37,34.4,34.35,34.4,7600.0,32.3008,32.329,32.282,32.329,7600.0
2005-09-19 14:30:00,34.4,34.43,34.4,34.42,4600.0,32.329,32.3572,32.329,32.3478,4600.0
2005-09-19 14:40:00,34.41,34.43,34.41,34.42,16800.0,32.3384,32.3572,32.3384,32.3478,16800.0
2005-09-19 14:50:00,34.43,34.46,34.42,34.44,7200.0,32.3572,32.3853,32.3478,32.3665,7200.0
2005-09-19 15:00:00,34.45,34.55,34.45,34.54,10600.0,32.3759,32.4699,32.3759,32.4605,10600.0
2005-09-19 15:10:00,34.53,34.7,34.53,34.66,26200.0,32.4511,32.6109,32.4511,32.5733,26200.0
2005-09-19 15:20:00,34.66,34.83,34.65,34.76,18000.0,32.5733,32.7331,32.5639,32.6673,18000.0
2005-09-19 15:30:00,34.76,34.81,34.76,34.77,28600.0,32.6673,32.7143,32.6673,32.6767,28600.0
2005-09-19 15:40:00,34.76,34.76,34.7,34.72,15400.0,32.6673,32.6673,32.6109,32.6297,15400.0
2005-09-19 15:50:00,34.71,34.74,34.71,34.74,24000.0,32.6203,32.6485,32.6203,32.6485,24000.0
2005-09-20 09:30:00,34.65,34.75,34.64,34.73,12600.0,32.5639,32.6579,32.5545,32.6391,12600.0
2005-09-20 09:40:00,34.77,34.77,34.62,34.65,15600.0,32.6767,32.6767,32.5357,32.5639,15600.0
2005-09-20 09:50:00,34.66,34.66,34.58,34.58,10200.0,32.5733,32.5733,32.4981,32.4981,10200.0
2005-09-20 10:00:00,34.6,34.6,34.57,34.57,28000.0,32.5169,32.5169,32.4887,32.4887,28000.0
2005-09-20 10:10:00,34.57,34.66,34.57,34.63,10000.0,32.4887,32.5733,32.4887,32.5451,10000.0
2005-09-20 10:20:00,34.63,34.63,34.55,34.55,8000.0,32.5451,32.5451,32.4699,32.4699,8000.0
2005-09-20 10:30:00,34.55,34.63,34.55,34.58,12600.0,32.4699,32.5451,32.4699,32.4981,12600.0
2005-09-20 10:40:00,34.59,34.63,34.57,34.63,22800.0,32.5075,32.5451,32.4887,32.5451,22800.0
2005-09-20 10:50:00,34.63,34.67,34.57,34.58,15800.0,32.5451,32.5827,32.4887,32.4981,15800.0
2005-09-20 11:00:00,34.57,34.59,34.57,34.57,4600.0,32.4887,32.5075,32.4887,32.4887,4600.0
2005-09-20 11:10:00,34.58,34.58,34.55,34.55,3000.0,32.4981,32.4981,32.4699,32.4699,3000.0
2005-09-20 11:20:00,34.55,34.55,34.5,34.51,4000.0,32.4699,32.4699,32.4229,32.4323,4000.0
2005-09-20 11:30:00,34.49,34.49,34.47,34.47,8800.0,32.4135,32.4135,32.3947,32.3947,8800.0
2005-09-20 11:40:00,34.47,34.55,34.46,34.48,17000.0,32.3947,32.4699,32.3853,32.4041,17000.0
2005-09-20 11:50:00,34.48,34.48,34.37,34.37,7400.0,32.4041,32.4041,32.3008,32.3008,7400.0
2005-09-20 12:00:00,34.38,34.4,34.35,34.38,16800.0,32.3102,32.329,32.282,32.3102,16800.0
2005-09-20 12:10:00,34.38,34.41,34.38,34.41,22000.0,32.3102,32.3384,32.3102,32.3384,22000.0
2005-09-20 12:20:00,34.42,34.48,34.42,34.47,17600.0,32.3478,32.4041,32.3478,32.3947,17600.0
2005-09-20 12:30:00,34.46,34.51,34.45,34.51,25800.0,32.3853,32.4323,32.3759,32.4323,25800.0
2005-09-20 12:40:00,34.51,34.55,34.51,34.52,12200.0,32.4323,32.4699,32.4323,32.4417,12200.0
2005-09-20 12:50:00,34.52,34.54,34.49,34.52,30200.0,32.4417,32.4605,32.4135,32.4417,30200.0
2005-09-20 13:00:00,34.53,34.53,34.46,34.52,20000.0,32.4511,32.4511,32.3853,32.4417,20000.0
2005-09-20 13:10:00,34.52,34.52,34.49,34.5,16200.0,32.4417,32.4417,32.4135,32.4229,16200.0
2005-09-20 13:20:00,34.49,34.49,34.48,34.48,2000.0,32.4135,32.4135,32.4041,32.4041,2000.0
2005-09-20 13:30:00,34.48,34.55,34.47,34.52,13000.0,32.4041,32.4699,32.3947,32.4417,13000.0
2005-09-20 13:40:00,34.51,34.56,34.45,34.51,15000.0,32.4323,32.4793,32.3759,32.4323,15000.0
2005-09-20 13:50:00,34.54,34.55,34.49,34.49,10800.0,32.4605,32.4699,32.4135,32.4135,10800.0
2005-09-20 14:00:00,34.49,34.53,34.48,34.52,9400.0,32.4135,32.4511,32.4041,32.4417,9400.0
2005-09-20 14:10:00,34.52,34.56,34.51,34.51,9000.0,32.4417,32.4793,32.4323,32.4323,9000.0
2005-09-20 14:20:00,34.52,34.52,34.45,34.52,20800.0,32.4417,32.4417,32.3759,32.4417,20800.0
2005-09-20 14:30:00,34.53,34.65,34.51,34.65,8200.0,32.4511,32.5639,32.4323,32.5639,8200.0
2005-09-20 14:40:00,34.63,34.65,34.55,34.57,6600.0,32.5451,32.5639,32.4699,32.4887,6600.0
2005-09-20 14:50:00,34.57,34.57,34.48,34.51,22000.0,32.4887,32.4887,32.4041,32.4323,22000.0
2005-09-20 15:00:00,34.49,34.51,34.41,34.46,19800.0,32.4135,32.4323,32.3384,32.3853,19800.0
2005-09-20 15:10:00,34.46,34.47,34.33,34.33,14600.0,32.3853,32.3947,32.2632,32.2632,14600.0
2005-09-20 15:20:00,34.33,34.36,34.31,34.31,19200.0,32.2632,32.2914,32.2444,32.2444,19200.0
2005-09-20 15:30:00,34.31,34.43,34.27,34.42,31400.0,32.2444,32.3572,32.2068,32.3478,31400.0
2005-09-20 15:40:00,34.42,34.46,34.33,34.34,30000.0,32.3478,32.3853,32.2632,32.2726,30000.0
2005-09-20 15:50:00,34.34,34.35,34.28,34.35,34400.0,32.2726,32.282,32.2162,32.282,34400.0
2005-09-21 09:30:00,34.35,34.4,34.33,34.37,12400.0,32.282,32.329,32.2632,32.3008,12400.0
2005-09-21 09:40:00,34.36,34.36,34.3,34.3,12000.0,32.2914,32.2914,32.235,32.235,12000.0
2005-09-21 09:50:00,34.29,34.29,34.21,34.27,28000.0,32.2256,32.2256,32.1504,32.2068,28000.0
2005-09-21 10:00:00,34.29,34.35,34.29,34.35,6200.0,32.2256,32.282,32.2256,32.282,6200.0
2005-09-21 10:10:00,34.35,34.39,34.34,34.39,14000.0,32.282,32.3196,32.2726,32.3196,14000.0
2005-09-21 10:20:00,34.39,34.47,34.39,34.45,7800.0,32.3196,32.3947,32.3196,32.3759,7800.0
2005-09-21 10:30:00,34.45,34.49,34.45,34.47,14600.0,32.3759,32.4135,32.3759,32.3947,14600.0
2005-09-21 10:40:00,34.47,34.48,34.46,34.47,4000.0,32.3947,32.4041,32.3853,32.3947,4000.0
2005-09-21 10:50:00,34.46,34.46,34.45,34.45,4000.0,32.3853,32.3853,32.3759,32.3759,4000.0
2005-09-21 11:00:00,34.45,34.45,34.45,34.45,1200.0,32.3759,32.3759,32.3759,32.3759,1200.0
2005-09-21 11:10:00,34.46,34.54,34.44,34.44,71200.0,32.3853,32.4605,32.3665,32.3665,71200.0
2005-09-21 11:20:00,34.46,34.46,34.43,34.43,4400.0,32.3853,32.3853,32.3572,32.3572,4400.0
2005-09-21 11:30:00,34.46,34.55,34.46,34.55,13200.0,32.3853,32.4699,32.3853,32.4699,13200.0
2005-09-21 11:40:00,34.55,34.55,34.5,34.5,2800.0,32.4699,32.4699,32.4229,32.4229,2800.0
2005-09-21 11:50:00,34.5,34.51,34.48,34.49,4600.0,32.4229,32.4323,32.4041,32.4135,4600.0
2005-09-21 12:00:00,34.49,34.49,34.46,34.47,5200.0,32.4135,32.4135,32.3853,32.3947,5200.0
2005-09-21 12:10:00,34.47,34.51,34.46,34.51,2000.0,32.3947,32.4323,32.3853,32.4323,2000.0
2005-09-21 12:20:00,34.49,34.49,34.45,34.45,3200.0,32.4135,32.4135,32.3759,32.3759,3200.0
2005-09-21 12:30:00,34.44,34.45,34.44,34.44,2600.0,32.3665,32.3759,32.3665,32.3665,2600.0
2005-09-21 12:40:00,34.44,34.47,34.43,34.43,6600.0,32.3665,32.3947,32.3572,32.3572,6600.0
2005-09-21 12:50:00,34.43,34.43,34.42,34.42,3600.0,32.3572,32.3572,32.3478,32.3478,3600.0
2005-09-21 13:00:00,34.42,34.43,34.41,34.41,4400.0,32.3478,32.3572,32.3384,32.3384,4400.0
2005-09-21 13:10:00,34.39,34.39,34.39,34.39,800.0,32.3196,32.3196,32.3196,32.3196,800.0
2005-09-21 13:20:00,34.41,34.42,34.38,34.38,6000.0,32.3384,32.3478,32.3102,32.3102,6000.0
2005-09-21 13:30:00,34.39,34.39,34.37,34.38,4400.0,32.3196,32.3196,32.3008,32.3102,4400.0
2005-09-21 13:40:00,34.38,34.38,34.38,34.38,6000.0,32.3102,32.3102,32.3102,32.3102,6000.0
2005-09-21 13:50:00,34.38,34.4,34.33,34.35,13200.0,32.3102,32.329,32.2632,32.282,13200.0
2005-09-21 14:00:00,34.35,34.35,34.27,34.3,10400.0,32.282,32.282,32.2068,32.235,10400.0
2005-09-21 14:10:00,34.3,34.34,34.27,34.28,18800.0,32.235,32.2726,32.2068,32.2162,18800.0
2005-09-21 14:20:00,34.28,34.29,34.27,34.27,13000.0,32.2162,32.2256,32.2068,32.2068,13000.0
2005-09-21 14:30:00,34.27,34.28,34.19,34.21,29600.0,32.2068,32.2162,32.1316,32.1504,29600.0
2005-09-21 14:40:00,34.22,34.22,34.11,34.11,28400.0,32.1598,32.1598,32.0564,32.0564,28400.0
2005-09-21 14:50:00,34.12,34.2,34.11,34.2,21200.0,32.0658,32.141,32.0564,32.141,21200.0
2005-09-21 15:00:00,34.2,34.2,34.18,34.19,16800.0,32.141,32.141,32.1222,32.1316,16800.0
2005-09-21 15:10:00,34.19,34.2,34.16,34.18,19400.0,32.1316,32.141,32.1034,32.1222,19400.0
2005-09-21 15:20:00,34.17,34.18,34.16,34.17,7400.0,32.1128,32.1222,32.1034,32.1128,7400.0
2005-09-21 15:30:00,34.17,34.18,34.16,34.17,18200.0,32.1128,32.1222,32.1034,32.1128,18200.0
2005-09-21 15:40:00,34.17,34.18,34.04,34.04,38800.0,32.1128,32.1222,31.9906,31.9906,38800.0
2005-09-21 15:50:00,34.04,34.07,33.99,33.99,38200.0,31.9906,32.0188,31.9436,31.9436,38200.0
2005-09-22 09:30:00,34.12,34.12,34.09,34.09,9200.0,32.0658,32.0658,32.0376,32.0376,9200.0
2005-09-22 09:40:00,34.09,34.12,34.01,34.12,11800.0,32.0376,32.0658,31.9624,32.0658,11800.0
2005-09-22 09:50:00,34.13,34.13,34.1,34.1,11400.0,32.0752,32.0752,32.047,32.047,11400.0
2005-09-22 10:00:00,34.11,34.17,34.11,34.17,8600.0,32.0564,32.1128,32.0564,32.1128,8600.0
2005-09-22 10:10:00,34.18,34.21,34.14,34.15,19200.0,32.1222,32.1504,32.0846,32.094,19200.0
2005-09-22 10:20:00,34.18,34.2,34.13,34.13,10400.0,32.1222,32.141,32.0752,32.0752,10400.0
2005-09-22 10:30:00,34.13,34.15,34.13,34.15,3600.0,32.0752,32.094,32.0752,32.094,3600.0
2005-09-22 10:40:00,34.15,34.2,34.15,34.17,6400.0,32.094,32.141,32.094,32.1128,6400.0
2005-09-22 10:50:00,34.17,34.2,34.15,34.17,18800.0,32.1128,32.141,32.094,32.1128,18800.0
2005-09-22 11:00:00,34.18,34.19,34.18,34.19,11200.0,32.1222,32.1316,32.1222,32.1316,11200.0
2005-09-22 11:10:00,34.18,34.19,34.1,34.15,14600.0,32.1222,32.1316,32.047,32.094,14600.0
2005-09-22 11:20:00,34.16,34.18,34.04,34.04,9400.0,32.1034,32.1222,31.9906,31.9906,9400.0
2005-09-22 11:30:00,34.09,34.09,34.06,34.06,6600.0,32.0376,32.0376,32.0094,32.0094,6600.0
2005-09-22 11:40:00,34.06,34.1,34.05,34.05,12800.0,32.0094,32.047,32.0,32.0,12800.0
2005-09-22 11:50:00,34.05,34.06,34.04,34.06,10600.0,32.0,32.0094,31.9906,32.0094,10600.0
2005-09-22 12:00:00,34.07,34.07,33.99,33.99,16600.0,32.0188,32.0188,31.9436,31.9436,16600.0
2005-09-22 12:10:00,34.01,34.02,33.99,33.99,7600.0,31.9624,31.9718,31.9436,31.9436,7600.0
2005-09-22 12:20:00,33.99,34.02,33.99,33.99,10200.0,31.9436,31.9718,31.9436,31.9436,10200.0
2005-09-22 12:30:00,33.98,34.0,33.9,33.92,27600.0,31.9342,31.953,31.8591,31.8779,27600.0
2005-09-22 12:40:00,33.95,34.0,33.95,33.99,10000.0,31.906,31.953,31.906,31.9436,10000.0
2005-09-22 12:50:00,33.98,34.01,33.97,33.99,6800.0,31.9342,31.9624,31.9248,31.9436,6800.0
2005-09-22 13:00:00,33.98,33.98,33.95,33.95,8400.0,31.9342,31.9342,31.906,31.906,8400.0
2005-09-22 13:10:00,33.97,34.02,33.97,34.0,26000.0,31.9248,31.9718,31.9248,31.953,26000.0
2005-09-22 13:20:00,34.02,34.02,33.93,33.93,13600.0,31.9718,31.9718,31.8873,31.8873,13600.0
2005-09-22 13:30:00,33.93,34.0,33.93,33.99,14200.0,31.8873,31.953,31.8873,31.9436,14200.0
2005-09-22 13:40:00,33.99,34.02,33.95,33.95,23400.0,31.9436,31.9718,31.906,31.906,23400.0
2005-09-22 13:50:00,33.94,33.97,33.92,33.97,6200.0,31.8967,31.9248,31.8779,31.9248,6200.0
2005-09-22 14:00:00,33.97,33.99,33.9,33.9,12800.0,31.9248,31.9436,31.8591,31.8591,12800.0
2005-09-22 14:10:00,33.9,33.93,33.86,33.91,11400.0,31.8591,31.8873,31.8215,31.8685,11400.0
2005-09-22 14:20:00,33.94,33.95,33.94,33.94,12600.0,31.8967,31.906,31.8967,31.8967,12600.0
2005-09-22 14:30:00,33.94,33.97,33.93,33.97,12000.0,31.8967,31.9248,31.8873,31.9248,12000.0
2005-09-22 14:40:00,33.97,34.0,33.97,33.99,13200.0,31.9248,31.953,31.9248,31.9436,13200.0
2005-09-22 14:50:00,33.98,33.99,33.98,33.99,8000.0,31.9342,31.9436,31.9342,31.9436,8000.0
2005-09-22 15:00:00,34.0,34.0,33.93,33.93,23400.0,31.953,31.953,31.8873,31.8873,23400.0
2005-09-22 15:10:00,33.93,33.93,33.91,33.91,4800.0,31.8873,31.8873,31.8685,31.8685,4800.0
2005-09-22 15:20:00,33.91,33.95,33.91,33.93,21000.0,31.8685,31.906,31.8685,31.8873,21000.0
2005-09-22 15:30:00,33.93,33.93,33.89,33.9,14600.0,31.8873,31.8873,31.8497,31.8591,14600.0
2005-09-22 15:40:00,33.9,33.9,33.75,33.75,49000.0,31.8591,31.8591,31.7181,31.7181,49000.0
2005-09-22 15:50:00,33.75,33.86,33.75,33.77,41200.0,31.7181,31.8215,31.7181,31.7369,41200.0
2005-09-23 09:30:00,35.6,35.95,35.52,35.52,175400.0,33.4567,33.7856,33.3815,33.3815,175400.0
2005-09-23 09:40:00,35.52,35.8,35.38,35.6,354400.0,33.3815,33.6447,33.25,33.4567,354400.0
2005-09-23 09:50:00,35.6,36.5,35.6,36.41,194400.0,33.4567,34.3025,33.4567,34.2179,194400.0
2005-09-23 10:00:00,36.39,36.74,36.13,36.73,207600.0,34.1991,34.5281,33.9548,34.5187,207600.0
2005-09-23 10:10:00,36.73,37.48,36.73,37.48,158200.0,34.5187,35.2235,34.5187,35.2235,158200.0
2005-09-23 10:20:00,37.45,37.73,37.14,37.15,213200.0,35.1953,35.4585,34.904,34.9134,213200.0
2005-09-23 10:30:00,37.15,37.2,36.98,36.99,222200.0,34.9134,34.9604,34.7536,34.763,222200.0
2005-09-23 10:40:00,36.98,36.98,36.5,36.81,250600.0,34.7536,34.7536,34.3025,34.5939,250600.0
2005-09-23 10:50:00,36.82,36.98,36.74,36.95,122000.0,34.6033,34.7536,34.5281,34.7254,122000.0
2005-09-23 11:00:00,36.96,37.38,36.96,37.35,75800.0,34.7348,35.1295,34.7348,35.1014,75800.0
2005-09-23 11:10:00,37.35,37.67,37.13,37.3,138800.0,35.1014,35.4021,34.8946,35.0544,138800.0
2005-09-23 11:20:00,37.3,37.55,36.97,37.35,145800.0,35.0544,35.2893,34.7442,35.1014,145800.0
2005-09-23 11:30:00,37.35,37.65,37.24,37.45,101000.0,35.1014,35.3833,34.998,35.1953,101000.0
2005-09-23 11:40:00,37.45,37.85,37.42,37.73,87800.0,35.1953,35.5713,35.1671,35.4585,87800.0
2005-09-23 11:50:00,37.74,37.74,37.18,37.22,72600.0,35.4679,35.4679,34.9416,34.9792,72600.0
2005-09-23 12:00:00,37.27,37.5,37.27,37.46,48200.0,35.0262,35.2423,35.0262,35.2047,48200.0
2005-09-23 12:10:00,37.45,37.49,37.25,37.49,29800.0,35.1953,35.2329,35.0074,35.2329,29800.0
2005-09-23 12:20:00,37.49,37.72,37.35,37.66,69200.0,35.2329,35.4491,35.1014,35.3927,69200.0
2005-09-23 12:30:00,37.66,37.84,37.57,37.8,33200.0,35.3927,35.5619,35.3081,35.5243,33200.0
2005-09-23 12:40:00,37.82,37.88,37.68,37.72,47800.0,35.5431,35.5994,35.4115,35.4491,47800.0
2005-09-23 12:50:00,37.72,38.08,37.72,38.05,61400.0,35.4491,35.7874,35.4491,35.7592,61400.0
2005-09-23 13:00:00,38.02,38.2,37.82,38.09,50600.0,35.731,35.9002,35.5431,35.7968,50600.0
2005-09-23 13:10:00,38.09,38.32,38.09,38.27,97200.0,35.7968,36.013,35.7968,35.966,97200.0
2005-09-23 13:20:00,38.27,38.3,38.15,38.25,54400.0,35.966,35.9942,35.8532,35.9472,54400.0
2005-09-23 13:30:00,38.25,38.5,38.25,38.4,67600.0,35.9472,36.1821,35.9472,36.0881,67600.0
2005-09-23 13:40:00,38.4,38.4,37.93,37.98,104400.0,36.0881,36.0881,35.6464,35.6934,104400.0
2005-09-23 13:50:00,37.89,38.33,37.8,38.28,42000.0,35.6088,36.0224,35.5243,35.9754,42000.0
2005-09-23 14:00:00,38.27,38.28,38.09,38.2,44200.0,35.966,35.9754,35.7968,35.9002,44200.0
2005-09-23 14:10:00,38.18,38.31,38.12,38.14,42200.0,35.8814,36.0036,35.825,35.8438,42200.0
2005-09-23 14:20:00,38.13,38.14,37.92,37.93,123400.0,35.8344,35.8438,35.637,35.6464,123400.0
2005-09-23 14:30:00,37.92,38.15,37.92,38.06,57000.0,35.637,35.8532,35.637,35.7686,57000.0
2005-09-23 14:40:00,38.06,38.17,38.02,38.15,22200.0,35.7686,35.872,35.731,35.8532,22200.0
2005-09-23 14:50:00,38.14,38.22,38.14,38.17,69800.0,35.8438,35.919,35.8438,35.872,69800.0
2005-09-23 15:00:00,38.16,38.22,37.98,37.99,115600.0,35.8626,35.919,35.6934,35.7028,115600.0
2005-09-23 15:10:00,38.04,38.15,38.0,38.06,60800.0,35.7498,35.8532,35.7122,35.7686,60800.0
2005-09-23 15:20:00,38.06,38.35,38.05,38.26,55000.0,35.7686,36.0411,35.7592,35.9566,55000.0
2005-09-23 15:30:00,38.26,38.38,38.23,38.37,66800.0,35.9566,36.0693,35.9284,36.0599,66800.0
2005-09-23 15:40:00,38.38,38.59,38.35,38.41,132400.0,36.0693,36.2667,36.0411,36.0975,132400.0
2005-09-23 15:50:00,38.41,38.45,38.02,38.03,199400.0,36.0975,36.1351,35.731,35.7404,199400.0
2005-09-26 09:30:00,38.0,38.0,37.83,37.93,90000.0,35.7122,35.7122,35.5525,35.6464,90000.0
2005-09-26 09:40:00,37.93,37.93,37.68,37.77,62400.0,35.6464,35.6464,35.4115,35.4961,62400.0
2005-09-26 09:50:00,37.76,37.77,37.57,37.76,59800.0,35.4867,35.4961,35.3081,35.4867,59800.0
2005-09-26 10:00:00,37.76,37.9,37.74,37.89,135800.0,35.4867,35.6182,35.4679,35.6088,135800.0
2005-09-26 10:10:00,37.9,38.0,37.78,37.97,64200.0,35.6182,35.7122,35.5055,35.684,64200.0
2005-09-26 10:20:00,37.98,38.34,37.94,38.27,96600.0,35.6934,36.0318,35.6558,35.966,96600.0
2005-09-26 10:30:00,38.26,38.39,38.09,38.35,70800.0,35.9566,36.0787,35.7968,36.0411,70800.0
2005-09-26 10:40:00,38.36,38.38,38.16,38.28,36800.0,36.0505,36.0693,35.8626,35.9754,36800.0
2005-09-26 10:50:00,38.27,38.64,38.26,38.47,54200.0,35.966,36.3137,35.9566,36.1539,54200.0
2005-09-26 11:00:00,38.44,38.57,38.44,38.47,83400.0,36.1257,36.2479,36.1257,36.1539,83400.0
2005-09-26 11:10:00,38.45,38.58,38.44,38.52,38600.0,36.1351,36.2573,36.1257,36.2009,38600.0
2005-09-26 11:20:00,38.51,38.86,38.48,38.65,64000.0,36.1915,36.5204,36.1633,36.3231,64000.0
2005-09-26 11:30:00,38.63,38.63,38.4,38.49,70600.0,36.3043,36.3043,36.0881,36.1727,70600.0
2005-09-26 11:40:00,38.48,38.59,38.48,38.55,11000.0,36.1633,36.2667,36.1633,36.2291,11000.0
2005-09-26 11:50:00,38.53,38.53,38.24,38.35,54200.0,36.2103,36.2103,35.9378,36.0411,54200.0
2005-09-26 12:00:00,38.35,38.45,38.24,38.27,37000.0,36.0411,36.1351,35.9378,35.966,37000.0
2005-09-26 12:10:00,38.3,38.5,38.28,38.5,16000.0,35.9942,36.1821,35.9754,36.1821,16000.0
2005-09-26 12:20:00,38.5,38.54,38.47,38.51,16800.0,36.1821,36.2197,36.1539,36.1915,16800.0
2005-09-26 12:30:00,38.5,38.57,38.49,38.56,17000.0,36.1821,36.2479,36.1727,36.2385,17000.0
2005-09-26 12:40:00,38.57,38.7,38.51,38.6,25800.0,36.2479,36.3701,36.1915,36.2761,25800.0
2005-09-26 12:50:00,38.6,38.73,38.6,38.71,22000.0,36.2761,36.3983,36.2761,36.3795,22000.0
2005-09-26 13:00:00,38.76,38.79,38.69,38.7,16800.0,36.4265,36.4547,36.3607,36.3701,16800.0
2005-09-26 13:10:00,38.7,38.7,38.55,38.59,33600.0,36.3701,36.3701,36.2291,36.2667,33600.0
2005-09-26 13:20:00,38.58,38.71,38.57,38.7,36200.0,36.2573,36.3795,36.2479,36.3701,36200.0
2005-09-26 13:30:00,38.72,38.79,38.7,38.77,19200.0,36.3889,36.4547,36.3701,36.4359,19200.0
2005-09-26 13:40:00,38.79,38.79,38.63,38.72,23800.0,36.4547,36.4547,36.3043,36.3889,23800.0
2005-09-26 13:50:00,38.74,39.04,38.72,38.88,42800.0,36.4077,36.6896,36.3889,36.5392,42800.0
2005-09-26 14:00:00,38.87,38.95,38.85,38.87,26600.0,36.5298,36.605,36.511,36.5298,26600.0
2005-09-26 14:10:00,38.87,38.87,38.59,38.83,27400.0,36.5298,36.5298,36.2667,36.4923,27400.0
2005-09-26 14:20:00,38.81,38.89,38.71,38.85,36800.0,36.4735,36.5486,36.3795,36.511,36800.0
2005-09-26 14:30:00,38.85,38.85,38.68,38.68,26200.0,36.511,36.511,36.3513,36.3513,26200.0
2005-09-26 14:40:00,38.68,38.82,38.68,38.79,36200.0,36.3513,36.4829,36.3513,36.4547,36200.0
2005-09-26 14:50:00,38.79,38.79,38.67,38.7,29200.0,36.4547,36.4547,36.3419,36.3701,29200.0
2005-09-26 15:00:00,38.7,38.87,38.7,38.81,24800.0,36.3701,36.5298,36.3701,36.4735,24800.0
2005-09-26 15:10:00,38.8,38.91,38.79,38.91,20800.0,36.4641,36.5674,36.4547,36.5674,20800.0
2005-09-26 15:20:00,38.92,39.01,38.87,38.98,39400.0,36.5768,36.6614,36.5298,36.6332,39400.0
2005-09-26 15:30:00,38.98,38.99,38.77,38.88,55000.0,36.6332,36.6426,36.4359,36.5392,55000.0
2005-09-26 15:40:00,38.88,39.06,38.88,39.06,48200.0,36.5392,36.7084,36.5392,36.7084,48200.0
2005-09-26 15:50:00,39.09,39.1,39.01,39.01,76200.0,36.7366,36.746,36.6614,36.6614,76200.0
2005-09-27 09:30:00,38.9,38.91,38.67,38.81,83800.0,36.558,36.5674,36.3419,36.4735,83800.0
2005-09-27 09:40:00,38.81,39.06,38.8,39.06,28000.0,36.4735,36.7084,36.4641,36.7084,28000.0
2005-09-27 09:50:00,39.06,39.41,39.06,39.19,39000.0,36.7084,37.0373,36.7084,36.8306,39000.0
2005-09-27 10:00:00,39.2,39.25,38.99,39.11,69200.0,36.84,36.887,36.6426,36.7554,69200.0
2005-09-27 10:10:00,39.12,39.15,39.06,39.06,31600.0,36.7648,36.793,36.7084,36.7084,31600.0
2005-09-27 10:20:00,39.06,39.08,39.01,39.02,25000.0,36.7084,36.7272,36.6614,36.6708,25000.0
2005-09-27 10:30:00,39.02,39.04,38.96,38.99,28400.0,36.6708,36.6896,36.6144,36.6426,28400.0
2005-09-27 10:40:00,38.99,39.05,38.98,38.98,53000.0,36.6426,36.699,36.6332,36.6332,53000.0
2005-09-27 10:50:00,38.99,38.99,38.88,38.94,35000.0,36.6426,36.6426,36.5392,36.5956,35000.0
2005-09-27 11:00:00,38.94,38.95,38.72,38.73,36000.0,36.5956,36.605,36.3889,36.3983,36000.0
2005-09-27 11:10:00,38.74,38.83,38.74,38.81,47600.0,36.4077,36.4923,36.4077,36.4735,47600.0
2005-09-27 11:20:00,38.83,38.92,38.83,38.91,20800.0,36.4923,36.5768,36.4923,36.5674,20800.0
2005-09-27 11:30:00,38.91,38.97,38.88,38.89,24200.0,36.5674,36.6238,36.5392,36.5486,24200.0
2005-09-27 11:40:00,38.89,38.89,38.79,38.85,30200.0,36.5486,36.5486,36.4547,36.511,30200.0
2005-09-27 11:50:00,38.85,38.85,38.63,38.63,38400.0,36.511,36.511,36.3043,36.3043,38400.0
2005-09-27 12:00:00,38.63,38.74,38.59,38.68,33000.0,36.3043,36.4077,36.2667,36.3513,33000.0
2005-09-27 12:10:00,38.67,38.68,38.62,38.62,14200.0,36.3419,36.3513,36.2949,36.2949,14200.0
2005-09-27 12:20:00,38.63,38.65,38.6,38.63,15600.0,36.3043,36.3231,36.2761,36.3043,15600.0
2005-09-27 12:30:00,38.63,38.73,38.63,38.73,12600.0,36.3043,36.3983,36.3043,36.3983,12600.0
2005-09-27 12:40:00,38.74,38.88,38.74,38.88,14800.0,36.4077,36.5392,36.4077,36.5392,14800.0
2005-09-27 12:50:00,38.88,38.98,38.8,38.83,20000.0,36.5392,36.6332,36.4641,36.4923,20000.0
2005-09-27 13:00:00,38.81,38.85,38.76,38.79,12000.0,36.4735,36.511,36.4265,36.4547,12000.0
2005-09-27 13:10:00,38.79,38.79,38.67,38.69,14400.0,36.4547,36.4547,36.3419,36.3607,14400.0
2005-09-27 13:20:00,38.67,38.68,38.59,38.61,17800.0,36.3419,36.3513,36.2667,36.2855,17800.0
2005-09-27 13:30:00,38.62,38.63,38.6,38.63,27400.0,36.2949,36.3043,36.2761,36.3043,27400.0
2005-09-27 13:40:00,38.63,38.66,38.51,38.54,52400.0,36.3043,36.3325,36.1915,36.2197,52400.0
2005-09-27 13:50:00,38.54,38.66,38.52,38.59,25200.0,36.2197,36.3325,36.2009,36.2667,25200.0
2005-09-27 14:00:00,38.59,38.72,38.59,38.67,27200.0,36.2667,36.3889,36.2667,36.3419,27200.0
2005-09-27 14:10:00,38.68,38.74,38.66,38.68,20400.0,36.3513,36.4077,36.3325,36.3513,20400.0
2005-09-27 14:20:00,38.67,38.75,38.67,38.75,14200.0,36.3419,36.4171,36.3419,36.4171,14200.0
2005-09-27 14:30:00,38.77,38.83,38.63,38.64,20200.0,36.4359,36.4923,36.3043,36.3137,20200.0
2005-09-27 14:40:00,38.65,38.74,38.63,38.74,22200.0,36.3231,36.4077,36.3043,36.4077,22200.0
2005-09-27 14:50:00,38.74,38.93,38.73,38.92,38200.0,36.4077,36.5862,36.3983,36.5768,38200.0
2005-09-27 15:00:00,38.93,38.95,38.88,38.94,26800.0,36.5862,36.605,36.5392,36.5956,26800.0
2005-09-27 15:10:00,38.93,38.95,38.87,38.94,32000.0,36.5862,36.605,36.5298,36.5956,32000.0
2005-09-27 15:20:00,38.93,38.95,38.9,38.94,24000.0,36.5862,36.605,36.558,36.5956,24000.0
2005-09-27 15:30:00,38.94,38.98,38.86,38.9,47800.0,36.5956,36.6332,36.5204,36.558,47800.0
2005-09-27 15:40:00,38.9,38.92,38.81,38.82,31200.0,36.558,36.5768,36.4735,36.4829,31200.0
2005-09-27 15:50:00,38.83,38.85,38.75,38.76,53800.0,36.4923,36.511,36.4171,36.4265,53800.0
2005-09-28 09:30:00,38.85,38.99,38.66,38.96,40400.0,36.511,36.6426,36.3325,36.6144,40400.0
2005-09-28 09:40:00,38.96,38.98,38.58,38.76,34800.0,36.6144,36.6332,36.2573,36.4265,34800.0
2005-09-28 09:50:00,38.74,38.81,38.74,38.79,18600.0,36.4077,36.4735,36.4077,36.4547,18600.0
2005-09-28 10:00:00,38.79,38.93,38.79,38.91,17600.0,36.4547,36.5862,36.4547,36.5674,17600.0
2005-09-28 10:10:00,38.95,39.1,38.87,38.87,23400.0,36.605,36.746,36.5298,36.5298,23400.0
2005-09-28 10:20:00,38.87,39.08,38.86,39.01,14200.0,36.5298,36.7272,36.5204,36.6614,14200.0
2005-09-28 10:30:00,38.98,39.06,38.81,38.84,14400.0,36.6332,36.7084,36.4735,36.5016,14400.0
2005-09-28 10:40:00,38.82,38.97,38.81,38.97,15400.0,36.4829,36.6238,36.4735,36.6238,15400.0
2005-09-28 10:50:00,38.99,39.1,38.99,39.01,30400.0,36.6426,36.746,36.6426,36.6614,30400.0
2005-09-28 11:00:00,39.01,39.07,38.98,39.06,18200.0,36.6614,36.7178,36.6332,36.7084,18200.0
2005-09-28 11:10:00,39.06,39.09,38.93,38.93,17200.0,36.7084,36.7366,36.5862,36.5862,17200.0
2005-09-28 11:20:00,38.94,38.97,38.89,38.93,10800.0,36.5956,36.6238,36.5486,36.5862,10800.0
2005-09-28 11:30:00,38.96,39.02,38.91,38.91,11200.0,36.6144,36.6708,36.5674,36.5674,11200.0
2005-09-28 11:40:00,38.91,38.91,38.77,38.77,8600.0,36.5674,36.5674,36.4359,36.4359,8600.0
2005-09-28 11:50:00,38.79,38.97,38.79,38.94,8400.0,36.4547,36.6238,36.4547,36.5956,8400.0
2005-09-28 12:00:00,38.96,39.01,38.95,39.01,3800.0,36.6144,36.6614,36.605,36.6614,3800.0
2005-09-28 12:10:00,39.02,39.04,38.9,38.95,9200.0,36.6708,36.6896,36.558,36.605,9200.0
2005-09-28 12:20:00,38.93,38.97,38.9,38.97,4400.0,36.5862,36.6238,36.558,36.6238,4400.0
2005-09-28 12:30:00,38.98,39.01,38.96,38.96,8800.0,36.6332,36.6614,36.6144,36.6144,8800.0
2005-09-28 12:40:00,38.97,39.01,38.96,38.96,5000.0,36.6238,36.6614,36.6144,36.6144,5000.0
2005-09-28 12:50:00,38.99,39.04,38.98,39.04,3400.0,36.6426,36.6896,36.6332,36.6896,3400.0
2005-09-28 13:00:00,39.05,39.07,39.0,39.0,10800.0,36.699,36.7178,36.652,36.652,10800.0
2005-09-28 13:10:00,39.0,39.04,39.0,39.04,10600.0,36.652,36.6896,36.652,36.6896,10600.0
2005-09-28 13:20:00,39.04,39.04,38.96,38.96,17800.0,36.6896,36.6896,36.6144,36.6144,17800.0
2005-09-28 13:30:00,38.96,39.0,38.9,38.93,9600.0,36.6144,36.652,36.558,36.5862,9600.0
2005-09-28 13:40:00,38.93,38.93,38.84,38.93,18600.0,36.5862,36.5862,36.5016,36.5862,18600.0
2005-09-28 13:50:00,38.93,39.02,38.93,39.02,12000.0,36.5862,36.6708,36.5862,36.6708,12000.0
2005-09-28 14:00:00,39.01,39.12,39.01,39.1,10800.0,36.6614,36.7648,36.6614,36.746,10800.0
2005-09-28 14:10:00,39.08,39.11,39.0,39.0,15400.0,36.7272,36.7554,36.652,36.652,15400.0
2005-09-28 14:20:00,39.01,39.04,38.98,38.99,14200.0,36.6614,36.6896,36.6332,36.6426,14200.0
2005-09-28 14:30:00,38.99,39.04,38.99,39.04,18200.0,36.6426,36.6896,36.6426,36.6896,18200.0
2005-09-28 14:40:00,39.04,39.05,39.01,39.02,10000.0,36.6896,36.699,36.6614,36.6708,10000.0
2005-09-28 14:50:00,39.02,39.06,38.96,38.98,31800.0,36.6708,36.7084,36.6144,36.6332,31800.0
2005-09-28 15:00:00,38.99,39.03,38.99,39.01,29600.0,36.6426,36.6802,36.6426,36.6614,29600.0
2005-09-28 15:10:00,39.02,39.04,38.99,39.01,35000.0,36.6708,36.6896,36.6426,36.6614,35000.0
2005-09-28 15:20:00,39.0,39.01,38.95,39.01,33200.0,36.652,36.6614,36.605,36.6614,33200.0
2005-09-28 15:30:00,39.01,39.02,38.99,39.02,22600.0,36.6614,36.6708,36.6426,36.6708,22600.0
2005-09-28 15:40:00,39.02,39.02,38.96,38.99,36800.0,36.6708,36.6708,36.6144,36.6426,36800.0
2005-09-28 15:50:00,39.0,39.02,38.99,38.99,25400.0,36.652,36.6708,36.6426,36.6426,25400.0
2005-09-29 09:30:00,39.0,39.01,38.5,38.68,101000.0,36.652,36.6614,36.1821,36.3513,101000.0
2005-09-29 09:40:00,38.63,38.77,38.6,38.7,54600.0,36.3043,36.4359,36.2761,36.3701,54600.0
2005-09-29 09:50:00,38.65,38.68,38.45,38.52,52000.0,36.3231,36.3513,36.1351,36.2009,52000.0
2005-09-29 10:00:00,38.49,38.58,38.38,38.5,44800.0,36.1727,36.2573,36.0693,36.1821,44800.0
2005-09-29 10:10:00,38.5,38.53,38.44,38.52,54200.0,36.1821,36.2103,36.1257,36.2009,54200.0
2005-09-29 10:20:00,38.51,38.56,38.5,38.52,26400.0,36.1915,36.2385,36.1821,36.2009,26400.0
2005-09-29 10:30:00,38.52,38.52,38.38,38.5,68000.0,36.2009,36.2009,36.0693,36.1821,68000.0
2005-09-29 10:40:00,38.52,38.55,38.33,38.34,65800.0,36.2009,36.2291,36.0224,36.0318,65800.0
2005-09-29 10:50:00,38.36,38.5,38.36,38.4,54000.0,36.0505,36.1821,36.0505,36.0881,54000.0
2005-09-29 11:00:00,38.4,38.52,38.4,38.44,23600.0,36.0881,36.2009,36.0881,36.1257,23600.0
2005-09-29 11:10:00,38.4,38.44,38.37,38.38,23800.0,36.0881,36.1257,36.0599,36.0693,23800.0
2005-09-29 11:20:00,38.38,38.41,38.35,38.37,19000.0,36.0693,36.0975,36.0411,36.0599,19000.0
2005-09-29 11:30:00,38.37,38.45,38.34,38.45,41800.0,36.0599,36.1351,36.0318,36.1351,41800.0
2005-09-29 11:40:00,38.45,38.49,38.43,38.47,44400.0,36.1351,36.1727,36.1163,36.1539,44400.0
2005-09-29 11:50:00,38.47,38.69,38.47,38.61,36200.0,36.1539,36.3607,36.1539,36.2855,36200.0
2005-09-29 12:00:00,38.62,38.62,38.49,38.51,31200.0,36.2949,36.2949,36.1727,36.1915,31200.0
2005-09-29 12:10:00,38.5,38.52,38.39,38.49,39800.0,36.1821,36.2009,36.0787,36.1727,39800.0
2005-09-29 12:20:00,38.49,38.49,38.41,38.42,24400.0,36.1727,36.1727,36.0975,36.1069,24400.0
2005-09-29 12:30:00,38.42,38.47,38.41,38.43,22000.0,36.1069,36.1539,36.0975,36.1163,22000.0
2005-09-29 12:40:00,38.41,38.47,38.4,38.42,24600.0,36.0975,36.1539,36.0881,36.1069,24600.0
2005-09-29 12:50:00,38.42,38.48,38.42,38.44,10200.0,36.1069,36.1633,36.1069,36.1257,10200.0
2005-09-29 13:00:00,38.46,38.56,38.46,38.56,43600.0,36.1445,36.2385,36.1445,36.2385,43600.0
2005-09-29 13:10:00,38.55,38.58,38.49,38.58,27000.0,36.2291,36.2573,36.1727,36.2573,27000.0
2005-09-29 13:20:00,38.58,38.58,38.47,38.53,32400.0,36.2573,36.2573,36.1539,36.2103,32400.0
2005-09-29 13:30:00,38.52,38.53,38.5,38.5,13800.0,36.2009,36.2103,36.1821,36.1821,13800.0
2005-09-29 13:40:00,38.5,38.54,38.5,38.51,43800.0,36.1821,36.2197,36.1821,36.1915,43800.0
2005-09-29 13:50:00,38.52,38.52,38.51,38.51,19200.0,36.2009,36.2009,36.1915,36.1915,19200.0
2005-09-29 14:00:00,38.51,38.56,38.48,38.52,67800.0,36.1915,36.2385,36.1633,36.2009,67800.0
2005-09-29 14:10:00,38.52,38.52,38.52,38.52,17600.0,36.2009,36.2009,36.2009,36.2009,17600.0
2005-09-29 14:20:00,38.52,38.62,38.5,38.62,30400.0,36.2009,36.2949,36.1821,36.2949,30400.0
2005-09-29 14:30:00,38.62,38.64,38.55,38.6,26400.0,36.2949,36.3137,36.2291,36.2761,26400.0
2005-09-29 14:40:00,38.57,38.59,38.54,38.54,10800.0,36.2479,36.2667,36.2197,36.2197,10800.0
2005-09-29 14:50:00,38.52,38.53,38.49,38.5,124600.0,36.2009,36.2103,36.1727,36.1821,124600.0
2005-09-29 15:00:00,38.5,38.54,38.5,38.51,60600.0,36.1821,36.2197,36.1821,36.1915,60600.0
2005-09-29 15:10:00,38.52,38.57,38.49,38.49,30400.0,36.2009,36.2479,36.1727,36.1727,30400.0
2005-09-29 15:20:00,38.48,38.58,38.48,38.52,30400.0,36.1633,36.2573,36.1633,36.2009,30400.0
2005-09-29 15:30:00,38.57,38.58,38.52,38.58,16000.0,36.2479,36.2573,36.2009,36.2573,16000.0
2005-09-29 15:40:00,38.58,38.59,38.52,38.52,27200.0,36.2573,36.2667,36.2009,36.2009,27200.0
2005-09-29 15:50:00,38.52,38.59,38.49,38.55,63000.0,36.2009,36.2667,36.1727,36.2291,63000.0
2005-09-30 09:30:00,38.58,38.61,38.56,38.56,17800.0,36.2573,36.2855,36.2385,36.2385,17800.0
2005-09-30 09:40:00,38.56,38.6,38.56,38.58,11000.0,36.2385,36.2761,36.2385,36.2573,11000.0
2005-09-30 09:50:00,38.58,38.63,38.47,38.63,22000.0,36.2573,36.3043,36.1539,36.3043,22000.0
2005-09-30 10:00:00,38.68,38.69,38.65,38.69,11000.0,36.3513,36.3607,36.3231,36.3607,11000.0
2005-09-30 10:10:00,38.68,38.68,38.55,38.59,40600.0,36.3513,36.3513,36.2291,36.2667,40600.0
2005-09-30 10:20:00,38.61,38.67,38.6,38.67,15800.0,36.2855,36.3419,36.2761,36.3419,15800.0
2005-09-30 10:30:00,38.65,38.7,38.63,38.7,12000.0,36.3231,36.3701,36.3043,36.3701,12000.0
2005-09-30 10:40:00,38.7,38.75,38.69,38.74,24600.0,36.3701,36.4171,36.3607,36.4077,24600.0
2005-09-30 10:50:00,38.74,38.89,38.74,38.89,14800.0,36.4077,36.5486,36.4077,36.5486,14800.0
2005-09-30 11:00:00,38.89,38.89,38.85,38.86,11000.0,36.5486,36.5486,36.511,36.5204,11000.0
2005-09-30 11:10:00,38.87,38.88,38.85,38.87,29000.0,36.5298,36.5392,36.511,36.5298,29000.0
2005-09-30 11:20:00,38.88,38.91,38.87,38.91,6200.0,36.5392,36.5674,36.5298,36.5674,6200.0
2005-09-30 11:30:00,38.88,38.98,38.88,38.91,16400.0,36.5392,36.6332,36.5392,36.5674,16400.0
2005-09-30 11:40:00,38.91,38.94,38.88,38.88,4800.0,36.5674,36.5956,36.5392,36.5392,4800.0
2005-09-30 11:50:00,38.92,38.92,38.85,38.86,11200.0,36.5768,36.5768,36.511,36.5204,11200.0
2005-09-30 12:00:00,38.86,38.86,38.74,38.75,16400.0,36.5204,36.5204,36.4077,36.4171,16400.0
2005-09-30 12:10:00,38.75,38.75,38.73,38.74,20200.0,36.4171,36.4171,36.3983,36.4077,20200.0
2005-09-30 12:20:00,38.74,38.75,38.7,38.74,8000.0,36.4077,36.4171,36.3701,36.4077,8000.0
2005-09-30 12:30:00,38.74,38.79,38.7,38.79,14600.0,36.4077,36.4547,36.3701,36.4547,14600.0
2005-09-30 12:40:00,38.78,38.78,38.7,38.74,6200.0,36.4453,36.4453,36.3701,36.4077,6200.0
2005-09-30 12:50:00,38.74,38.74,38.74,38.74,8200.0,36.4077,36.4077,36.4077,36.4077,8200.0
2005-09-30 13:00:00,38.74,38.75,38.73,38.74,11400.0,36.4077,36.4171,36.3983,36.4077,11400.0
2005-09-30 13:10:00,38.74,38.81,38.74,38.79,12800.0,36.4077,36.4735,36.4077,36.4547,12800.0
2005-09-30 13:20:00,38.77,38.79,38.76,38.78,2200.0,36.4359,36.4547,36.4265,36.4453,2200.0
2005-09-30 13:30:00,38.79,38.79,38.77,38.77,6600.0,36.4547,36.4547,36.4359,36.4359,6600.0
2005-09-30 13:40:00,38.74,38.74,38.7,38.74,9600.0,36.4077,36.4077,36.3701,36.4077,9600.0
2005-09-30 13:50:00,38.74,38.75,38.73,38.74,5800.0,36.4077,36.4171,36.3983,36.4077,5800.0
2005-09-30 14:00:00,38.74,38.74,38.71,38.71,7200.0,36.4077,36.4077,36.3795,36.3795,7200.0
2005-09-30 14:10:00,38.74,38.75,38.72,38.75,49000.0,36.4077,36.4171,36.3889,36.4171,49000.0
2005-09-30 14:20:00,38.75,38.76,38.7,38.74,48000.0,36.4171,36.4265,36.3701,36.4077,48000.0
2005-09-30 14:30:00,38.74,38.81,38.74,38.81,7800.0,36.4077,36.4735,36.4077,36.4735,7800.0
2005-09-30 14:40:00,38.8,38.86,38.79,38.83,19400.0,36.4641,36.5204,36.4547,36.4923,19400.0
2005-09-30 14:50:00,38.82,38.82,38.72,38.79,30600.0,36.4829,36.4829,36.3889,36.4547,30600.0
2005-09-30 15:00:00,38.8,38.9,38.77,38.9,17800.0,36.4641,36.558,36.4359,36.558,17800.0
2005-09-30 15:10:00,38.88,38.88,38.81,38.81,15600.0,36.5392,36.5392,36.4735,36.4735,15600.0
2005-09-30 15:20:00,38.81,38.82,38.8,38.81,16400.0,36.4735,36.4829,36.4641,36.4735,16400.0
2005-09-30 15:30:00,38.82,38.88,38.81,38.81,35400.0,36.4829,36.5392,36.4735,36.4735,35400.0
2005-09-30 15:40:00,38.81,38.81,38.78,38.81,15000.0,36.4735,36.4735,36.4453,36.4735,15000.0
2005-09-30 15:50:00,38.81,38.88,38.8,38.86,23600.0,36.4735,36.5392,36.4641,36.5204,23600.0
2005-10-03 09:30:00,38.86,38.86,38.71,38.83,29600.0,36.5204,36.5204,36.3795,36.4923,29600.0
2005-10-03 09:40:00,38.83,39.05,38.81,38.99,51800.0,36.4923,36.699,36.4735,36.6426,51800.0
2005-10-03 09:50:00,38.99,39.06,38.87,39.06,63200.0,36.6426,36.7084,36.5298,36.7084,63200.0
2005-10-03 10:00:00,39.06,39.15,38.96,39.08,58200.0,36.7084,36.793,36.6144,36.7272,58200.0
2005-10-03 10:10:00,39.03,39.13,39.0,39.09,22600.0,36.6802,36.7742,36.652,36.7366,22600.0
2005-10-03 10:20:00,39.08,39.41,39.08,39.35,53000.0,36.7272,37.0373,36.7272,36.9809,53000.0
2005-10-03 10:30:00,39.38,39.5,39.35,39.5,34600.0,37.0091,37.1219,36.9809,37.1219,34600.0
2005-10-03 10:40:00,39.5,39.77,39.5,39.76,43800.0,37.1219,37.3757,37.1219,37.3663,43800.0
2005-10-03 10:50:00,39.75,39.76,39.6,39.69,20000.0,37.3569,37.3663,37.2159,37.3005,20000.0
2005-10-03 11:00:00,39.69,39.74,39.62,39.66,40600.0,37.3005,37.3475,37.2347,37.2723,40600.0
2005-10-03 11:10:00,39.66,39.69,39.63,39.67,11600.0,37.2723,37.3005,37.2441,37.2817,11600.0
2005-10-03 11:20:00,39.63,39.63,39.43,39.57,29200.0,37.2441,37.2441,37.0561,37.1877,29200.0
2005-10-03 11:30:00,39.56,39.62,39.55,39.62,10200.0,37.1783,37.2347,37.1689,37.2347,10200.0
2005-10-03 11:40:00,39.6,39.6,39.44,39.49,14200.0,37.2159,37.2159,37.0655,37.1125,14200.0
2005-10-03 11:50:00,39.5,39.54,39.47,39.54,20800.0,37.1219,37.1595,37.0937,37.1595,20800.0
2005-10-03 12:00:00,39.56,39.61,39.54,39.56,8000.0,37.1783,37.2253,37.1595,37.1783,8000.0
2005-10-03 12:10:00,39.59,39.59,39.53,39.56,9800.0,37.2065,37.2065,37.1501,37.1783,9800.0
2005-10-03 12:20:00,39.56,39.76,39.49,39.68,34400.0,37.1783,37.3663,37.1125,37.2911,34400.0
2005-10-03 12:30:00,39.68,39.75,39.6,39.6,10800.0,37.2911,37.3569,37.2159,37.2159,10800.0
2005-10-03 12:40:00,39.58,39.66,39.58,39.63,8400.0,37.1971,37.2723,37.1971,37.2441,8400.0
2005-10-03 12:50:00,39.63,39.63,39.49,39.49,10000.0,37.2441,37.2441,37.1125,37.1125,10000.0
2005-10-03 13:00:00,39.5,39.62,39.45,39.6,30200.0,37.1219,37.2347,37.0749,37.2159,30200.0
2005-10-03 13:10:00,39.62,39.7,39.54,39.6,30000.0,37.2347,37.3099,37.1595,37.2159,30000.0
2005-10-03 13:20:00,39.58,39.68,39.57,39.59,19800.0,37.1971,37.2911,37.1877,37.2065,19800.0
2005-10-03 13:30:00,39.61,39.67,39.45,39.52,54800.0,37.2253,37.2817,37.0749,37.1407,54800.0
2005-10-03 13:40:00,39.52,39.63,39.52,39.6,17200.0,37.1407,37.2441,37.1407,37.2159,17200.0
2005-10-03 13:50:00,39.62,39.68,39.6,39.68,14200.0,37.2347,37.2911,37.2159,37.2911,14200.0
2005-10-03 14:00:00,39.68,39.9,39.68,39.9,35800.0,37.2911,37.4978,37.2911,37.4978,35800.0
2005-10-03 14:10:00,39.88,39.98,39.85,39.97,21200.0,37.479,37.573,37.4508,37.5636,21200.0
2005-10-03 14:20:00,39.98,40.06,39.85,40.05,58200.0,37.573,37.6482,37.4508,37.6388,58200.0
2005-10-03 14:30:00,40.05,40.24,40.0,40.23,33400.0,37.6388,37.8174,37.5918,37.808,33400.0
2005-10-03 14:40:00,40.21,40.49,40.13,40.49,44000.0,37.7892,38.0523,37.714,38.0523,44000.0
2005-10-03 14:50:00,40.49,40.52,40.15,40.23,49000.0,38.0523,38.0805,37.7328,37.808,49000.0
2005-10-03 15:00:00,40.24,40.24,40.17,40.24,20000.0,37.8174,37.8174,37.7516,37.8174,20000.0
2005-10-03 15:10:00,40.24,40.4,40.23,40.31,55000.0,37.8174,37.9677,37.808,37.8831,55000.0
2005-10-03 15:20:00,40.32,40.35,40.29,40.29,42000.0,37.8925,37.9207,37.8644,37.8644,42000.0
2005-10-03 15:30:00,40.29,40.31,40.26,40.26,69800.0,37.8644,37.8831,37.8362,37.8362,69800.0
2005-10-03 15:40:00,40.26,40.27,40.24,40.25,67400.0,37.8362,37.8456,37.8174,37.8268,67400.0
2005-10-03 15:50:00,40.26,40.35,40.25,40.35,102200.0,37.8362,37.9207,37.8268,37.9207,102200.0
2005-10-04 09:30:00,40.85,40.88,40.84,40.88,68000.0,38.3906,38.4188,38.3812,38.4188,68000.0
2005-10-04 09:40:00,40.88,41.88,40.85,41.88,195600.0,38.4188,39.3586,38.3906,39.3586,195600.0
2005-10-04 09:50:00,41.88,42.07,41.66,41.73,199200.0,39.3586,39.5372,39.1519,39.2177,199200.0
2005-10-04 10:00:00,41.74,41.85,41.49,41.5,175000.0,39.2271,39.3304,38.9921,39.0015,175000.0
2005-10-04 10:10:00,41.5,41.69,41.45,41.45,138400.0,39.0015,39.1801,38.9545,38.9545,138400.0
2005-10-04 10:20:00,41.45,41.66,41.42,41.49,151400.0,38.9545,39.1519,38.9263,38.9921,151400.0
2005-10-04 10:30:00,41.49,41.57,41.45,41.5,145200.0,38.9921,39.0673,38.9545,39.0015,145200.0
2005-10-04 10:40:00,41.49,41.5,41.49,41.49,49600.0,38.9921,39.0015,38.9921,38.9921,49600.0
2005-10-04 10:50:00,41.49,41.49,41.43,41.48,77600.0,38.9921,38.9921,38.9357,38.9827,77600.0
2005-10-04 11:00:00,41.48,41.48,41.37,41.47,65400.0,38.9827,38.9827,38.8793,38.9733,65400.0
2005-10-04 11:10:00,41.45,41.46,41.38,41.38,29200.0,38.9545,38.9639,38.8887,38.8887,29200.0
2005-10-04 11:20:00,41.4,41.45,41.27,41.42,76000.0,38.9075,38.9545,38.7854,38.9263,76000.0
2005-10-04 11:30:00,41.41,41.45,41.26,41.28,54200.0,38.9169,38.9545,38.776,38.7947,54200.0
2005-10-04 11:40:00,41.29,41.31,41.21,41.27,174200.0,38.8041,38.8229,38.729,38.7854,174200.0
2005-10-04 11:50:00,41.27,41.3,41.26,41.3,32400.0,38.7854,38.8135,38.776,38.8135,32400.0
2005-10-04 12:00:00,41.3,41.3,41.23,41.24,22600.0,38.8135,38.8135,38.7478,38.7572,22600.0
2005-10-04 12:10:00,41.24,41.26,41.21,41.24,22000.0,38.7572,38.776,38.729,38.7572,22000.0
2005-10-04 12:20:00,41.24,41.25,41.17,41.17,31200.0,38.7572,38.7666,38.6914,38.6914,31200.0
2005-10-04 12:30:00,41.17,41.17,41.05,41.05,56800.0,38.6914,38.6914,38.5786,38.5786,56800.0
2005-10-04 12:40:00,41.06,41.1,41.0,41.07,51600.0,38.588,38.6256,38.5316,38.5974,51600.0
2005-10-04 12:50:00,41.07,41.1,41.04,41.07,26600.0,38.5974,38.6256,38.5692,38.5974,26600.0
2005-10-04 13:00:00,41.05,41.16,41.05,41.11,80200.0,38.5786,38.682,38.5786,38.635,80200.0
2005-10-04 13:10:00,41.1,41.13,41.06,41.1,28400.0,38.6256,38.6538,38.588,38.6256,28400.0
2005-10-04 13:20:00,41.09,41.09,41.01,41.01,32600.0,38.6162,38.6162,38.541,38.541,32600.0
2005-10-04 13:30:00,41.0,41.04,40.91,40.99,33000.0,38.5316,38.5692,38.447,38.5222,33000.0
2005-10-04 13:40:00,40.99,40.99,40.95,40.96,16000.0,38.5222,38.5222,38.4846,38.494,16000.0
2005-10-04 13:50:00,40.96,40.98,40.95,40.95,24400.0,38.494,38.5128,38.4846,38.4846,24400.0
2005-10-04 14:00:00,40.96,41.05,40.96,41.05,26600.0,38.494,38.5786,38.494,38.5786,26600.0
2005-10-04 14:10:00,41.05,41.05,40.95,40.96,34800.0,38.5786,38.5786,38.4846,38.494,34800.0
2005-10-04 14:20:00,40.97,40.98,40.88,40.93,20200.0,38.5034,38.5128,38.4188,38.4658,20200.0
2005-10-04 14:30:00,40.92,40.99,40.92,40.99,33600.0,38.4564,38.5222,38.4564,38.5222,33600.0
2005-10-04 14:40:00,40.99,41.0,40.97,40.98,20400.0,38.5222,38.5316,38.5034,38.5128,20400.0
2005-10-04 14:50:00,40.98,41.04,40.76,40.76,29800.0,38.5128,38.5692,38.3061,38.3061,29800.0
2005-10-04 15:00:00,40.72,40.85,40.6,40.62,52000.0,38.2685,38.3906,38.1557,38.1745,52000.0
2005-10-04 15:10:00,40.61,40.69,40.35,40.39,54400.0,38.1651,38.2403,37.9207,37.9583,54400.0
2005-10-04 15:20:00,40.37,40.46,40.3,40.45,33800.0,37.9395,38.0241,37.8737,38.0147,33800.0
2005-10-04 15:30:00,40.44,40.54,40.43,40.45,81800.0,38.0053,38.0993,37.9959,38.0147,81800.0
2005-10-04 15:40:00,40.46,40.46,40.35,40.43,67600.0,38.0241,38.0241,37.9207,37.9959,67600.0
2005-10-04 15:50:00,40.43,40.44,40.29,40.38,81400.0,37.9959,38.0053,37.8644,37.9489,81400.0
2005-10-05 09:30:00,40.44,40.44,40.15,40.22,28400.0,38.0053,38.0053,37.7328,37.7986,28400.0
2005-10-05 09:40:00,40.21,40.25,40.17,40.22,28800.0,37.7892,37.8268,37.7516,37.7986,28800.0
2005-10-05 09:50:00,40.21,40.24,40.16,40.2,26800.0,37.7892,37.8174,37.7422,37.7798,26800.0
2005-10-05 10:00:00,40.22,40.24,40.09,40.1,26600.0,37.7986,37.8174,37.6764,37.6858,26600.0
2005-10-05 10:10:00,40.1,40.1,39.91,40.09,38200.0,37.6858,37.6858,37.5072,37.6764,38200.0
2005-10-05 10:20:00,40.09,40.09,39.92,39.92,7800.0,37.6764,37.6764,37.5166,37.5166,7800.0
2005-10-05 10:30:00,39.91,40.08,39.91,40.05,28200.0,37.5072,37.667,37.5072,37.6388,28200.0
2005-10-05 10:40:00,40.05,40.16,40.02,40.13,25600.0,37.6388,37.7422,37.6106,37.714,25600.0
2005-10-05 10:50:00,40.15,40.16,40.05,40.06,15400.0,37.7328,37.7422,37.6388,37.6482,15400.0
2005-10-05 11:00:00,40.06,40.1,40.03,40.05,61000.0,37.6482,37.6858,37.62,37.6388,61000.0
2005-10-05 11:10:00,40.05,40.12,39.97,39.98,72800.0,37.6388,37.7046,37.5636,37.573,72800.0
2005-10-05 11:20:00,39.98,39.98,39.75,39.81,27600.0,37.573,37.573,37.3569,37.4132,27600.0
2005-10-05 11:30:00,39.81,39.9,39.81,39.9,27400.0,37.4132,37.4978,37.4132,37.4978,27400.0
2005-10-05 11:40:00,39.88,39.9,39.79,39.8,48600.0,37.479,37.4978,37.3945,37.4039,48600.0
2005-10-05 11:50:00,39.74,39.75,39.7,39.74,6800.0,37.3475,37.3569,37.3099,37.3475,6800.0
2005-10-05 12:00:00,39.74,39.77,39.71,39.74,12600.0,37.3475,37.3757,37.3193,37.3475,12600.0
2005-10-05 12:10:00,39.76,39.81,39.72,39.72,9200.0,37.3663,37.4132,37.3287,37.3287,9200.0
2005-10-05 12:20:00,39.72,39.72,39.66,39.69,16400.0,37.3287,37.3287,37.2723,37.3005,16400.0
2005-10-05 12:30:00,39.7,39.8,39.64,39.73,35400.0,37.3099,37.4039,37.2535,37.3381,35400.0
2005-10-05 12:40:00,39.74,39.75,39.68,39.71,13800.0,37.3475,37.3569,37.2911,37.3193,13800.0
2005-10-05 12:50:00,39.71,39.76,39.69,39.71,13000.0,37.3193,37.3663,37.3005,37.3193,13000.0
2005-10-05 13:00:00,39.71,39.74,39.69,39.71,10600.0,37.3193,37.3475,37.3005,37.3193,10600.0
2005-10-05 13:10:00,39.71,39.74,39.69,39.74,11000.0,37.3193,37.3475,37.3005,37.3475,11000.0
2005-10-05 13:20:00,39.75,39.75,39.72,39.73,18000.0,37.3569,37.3569,37.3287,37.3381,18000.0
2005-10-05 13:30:00,39.73,39.73,39.69,39.69,17000.0,37.3381,37.3381,37.3005,37.3005,17000.0
2005-10-05 13:40:00,39.69,39.7,39.68,39.69,13800.0,37.3005,37.3099,37.2911,37.3005,13800.0
2005-10-05 13:50:00,39.69,39.7,39.68,39.68,9800.0,37.3005,37.3099,37.2911,37.2911,9800.0
2005-10-05 14:00:00,39.69,39.7,39.68,39.69,10200.0,37.3005,37.3099,37.2911,37.3005,10200.0
2005-10-05 14:10:00,39.69,39.74,39.68,39.68,21000.0,37.3005,37.3475,37.2911,37.2911,21000.0
2005-10-05 14:20:00,39.68,39.69,39.63,39.65,7400.0,37.2911,37.3005,37.2441,37.2629,7400.0
2005-10-05 14:30:00,39.65,39.66,39.6,39.6,6000.0,37.2629,37.2723,37.2159,37.2159,6000.0
2005-10-05 14:40:00,39.58,39.58,39.47,39.48,54600.0,37.1971,37.1971,37.0937,37.1031,54600.0
2005-10-05 14:50:00,39.49,39.5,39.42,39.49,17800.0,37.1125,37.1219,37.0467,37.1125,17800.0
2005-10-05 15:00:00,39.49,39.5,39.43,39.43,11000.0,37.1125,37.1219,37.0561,37.0561,11000.0
2005-10-05 15:10:00,39.44,39.46,39.44,39.44,8600.0,37.0655,37.0843,37.0655,37.0655,8600.0
2005-10-05 15:20:00,39.42,39.44,39.36,39.44,13000.0,37.0467,37.0655,36.9903,37.0655,13000.0
2005-10-05 15:30:00,39.44,39.45,39.38,39.4,27600.0,37.0655,37.0749,37.0091,37.0279,27600.0
2005-10-05 15:40:00,39.4,39.4,39.34,39.34,14200.0,37.0279,37.0279,36.9715,36.9715,14200.0
2005-10-05 15:50:00,39.34,39.34,39.28,39.28,23000.0,36.9715,36.9715,36.9152,36.9152,23000.0
2005-10-06 09:30:00,39.25,39.32,39.2,39.29,56400.0,36.887,36.9528,36.84,36.9246,56400.0
2005-10-06 09:40:00,39.32,39.41,39.29,39.29,93800.0,36.9528,37.0373,36.9246,36.9246,93800.0
2005-10-06 09:50:00,39.29,39.43,39.25,39.43,34000.0,36.9246,37.0561,36.887,37.0561,34000.0
2005-10-06 10:00:00,39.43,39.43,39.24,39.27,27200.0,37.0561,37.0561,36.8776,36.9058,27200.0
2005-10-06 10:10:00,39.23,39.37,39.15,39.29,54400.0,36.8682,36.9997,36.793,36.9246,54400.0
2005-10-06 10:20:00,39.27,39.27,39.2,39.27,53600.0,36.9058,36.9058,36.84,36.9058,53600.0
2005-10-06 10:30:00,39.26,39.42,39.25,39.42,18600.0,36.8964,37.0467,36.887,37.0467,18600.0
2005-10-06 10:40:00,39.39,39.39,39.33,39.34,18400.0,37.0185,37.0185,36.9621,36.9715,18400.0
2005-10-06 10:50:00,39.35,39.51,39.34,39.47,25200.0,36.9809,37.1313,36.9715,37.0937,25200.0
2005-10-06 11:00:00,39.48,39.56,39.47,39.55,43000.0,37.1031,37.1783,37.0937,37.1689,43000.0
2005-10-06 11:10:00,39.56,39.57,39.52,39.52,18600.0,37.1783,37.1877,37.1407,37.1407,18600.0
2005-10-06 11:20:00,39.52,39.54,39.46,39.49,9000.0,37.1407,37.1595,37.0843,37.1125,9000.0
2005-10-06 11:30:00,39.48,39.7,39.45,39.69,15400.0,37.1031,37.3099,37.0749,37.3005,15400.0
2005-10-06 11:40:00,39.69,39.7,39.69,39.69,2200.0,37.3005,37.3099,37.3005,37.3005,2200.0
2005-10-06 11:50:00,39.69,39.73,39.69,39.73,8600.0,37.3005,37.3381,37.3005,37.3381,8600.0
2005-10-06 12:00:00,39.74,39.74,39.68,39.71,7800.0,37.3475,37.3475,37.2911,37.3193,7800.0
2005-10-06 12:10:00,39.73,39.79,39.73,39.79,11200.0,37.3381,37.3945,37.3381,37.3945,11200.0
2005-10-06 12:20:00,39.79,39.87,39.69,39.69,29200.0,37.3945,37.4696,37.3005,37.3005,29200.0
2005-10-06 12:30:00,39.73,39.73,39.59,39.65,13600.0,37.3381,37.3381,37.2065,37.2629,13600.0
2005-10-06 12:40:00,39.65,39.79,39.65,39.79,17200.0,37.2629,37.3945,37.2629,37.3945,17200.0
2005-10-06 12:50:00,39.79,39.79,39.7,39.73,9000.0,37.3945,37.3945,37.3099,37.3381,9000.0
2005-10-06 13:00:00,39.74,39.81,39.71,39.8,4200.0,37.3475,37.4132,37.3193,37.4039,4200.0
2005-10-06 13:10:00,39.8,39.95,39.77,39.93,13400.0,37.4039,37.5448,37.3757,37.526,13400.0
2005-10-06 13:20:00,39.94,40.06,39.87,39.98,29400.0,37.5354,37.6482,37.4696,37.573,29400.0
2005-10-06 13:30:00,39.95,39.95,39.87,39.87,38000.0,37.5448,37.5448,37.4696,37.4696,38000.0
2005-10-06 13:40:00,39.87,39.87,39.84,39.85,37000.0,37.4696,37.4696,37.4414,37.4508,37000.0
2005-10-06 13:50:00,39.85,39.85,39.66,39.68,88800.0,37.4508,37.4508,37.2723,37.2911,88800.0
2005-10-06 14:00:00,39.68,39.7,39.63,39.65,26000.0,37.2911,37.3099,37.2441,37.2629,26000.0
2005-10-06 14:10:00,39.65,39.65,39.49,39.5,52800.0,37.2629,37.2629,37.1125,37.1219,52800.0
2005-10-06 14:20:00,39.49,39.52,39.47,39.47,161800.0,37.1125,37.1407,37.0937,37.0937,161800.0
2005-10-06 14:30:00,39.47,39.49,39.4,39.44,35600.0,37.0937,37.1125,37.0279,37.0655,35600.0
2005-10-06 14:40:00,39.44,39.46,39.38,39.43,23800.0,37.0655,37.0843,37.0091,37.0561,23800.0
2005-10-06 14:50:00,39.4,39.43,39.39,39.42,38400.0,37.0279,37.0561,37.0185,37.0467,38400.0
2005-10-06 15:00:00,39.42,39.49,39.41,39.43,52600.0,37.0467,37.1125,37.0373,37.0561,52600.0
2005-10-06 15:10:00,39.44,39.45,39.35,39.35,65200.0,37.0655,37.0749,36.9809,36.9809,65200.0
2005-10-06 15:20:00,39.35,39.4,39.35,39.4,79800.0,36.9809,37.0279,36.9809,37.0279,79800.0
2005-10-06 15:30:00,39.4,39.4,39.38,39.4,22800.0,37.0279,37.0279,37.0091,37.0279,22800.0
2005-10-06 15:40:00,39.4,39.49,39.4,39.47,77400.0,37.0279,37.1125,37.0279,37.0937,77400.0
2005-10-06 15:50:00,39.49,39.5,39.48,39.5,105000.0,37.1125,37.1219,37.1031,37.1219,105000.0
2005-10-07 09:30:00,39.38,39.56,39.38,39.56,65400.0,37.0091,37.1783,37.0091,37.1783,65400.0
2005-10-07 09:40:00,39.56,39.79,39.55,39.79,67800.0,37.1783,37.3945,37.1689,37.3945,67800.0
2005-10-07 09:50:00,39.78,39.83,39.78,39.82,26600.0,37.3851,37.432,37.3851,37.4226,26600.0
2005-10-07 10:00:00,39.83,39.9,39.82,39.85,18200.0,37.432,37.4978,37.4226,37.4508,18200.0
2005-10-07 10:10:00,39.85,39.98,39.84,39.97,20600.0,37.4508,37.573,37.4414,37.5636,20600.0
2005-10-07 10:20:00,39.97,39.98,39.8,39.92,26800.0,37.5636,37.573,37.4039,37.5166,26800.0
2005-10-07 10:30:00,39.92,39.92,39.88,39.89,12800.0,37.5166,37.5166,37.479,37.4884,12800.0
2005-10-07 10:40:00,39.88,39.88,39.8,39.8,18600.0,37.479,37.479,37.4039,37.4039,18600.0
2005-10-07 10:50:00,39.82,39.98,39.82,39.98,25600.0,37.4226,37.573,37.4226,37.573,25600.0
2005-10-07 11:00:00,39.98,39.98,39.84,39.84,20000.0,37.573,37.573,37.4414,37.4414,20000.0
2005-10-07 11:10:00,39.83,39.9,39.83,39.88,20400.0,37.432,37.4978,37.432,37.479,20400.0
2005-10-07 11:20:00,39.9,39.97,39.9,39.92,12200.0,37.4978,37.5636,37.4978,37.5166,12200.0
2005-10-07 11:30:00,39.91,39.92,39.83,39.83,8000.0,37.5072,37.5166,37.432,37.432,8000.0
2005-10-07 11:40:00,39.82,39.82,39.73,39.73,19200.0,37.4226,37.4226,37.3381,37.3381,19200.0
2005-10-07 11:50:00,39.73,39.87,39.73,39.84,24600.0,37.3381,37.4696,37.3381,37.4414,24600.0
2005-10-07 12:00:00,39.84,39.87,39.79,39.85,12600.0,37.4414,37.4696,37.3945,37.4508,12600.0
2005-10-07 12:10:00,39.84,39.87,39.84,39.87,5000.0,37.4414,37.4696,37.4414,37.4696,5000.0
2005-10-07 12:20:00,39.87,39.87,39.85,39.86,5200.0,37.4696,37.4696,37.4508,37.4602,5200.0
2005-10-07 12:30:00,39.85,39.85,39.84,39.85,4000.0,37.4508,37.4508,37.4414,37.4508,4000.0
2005-10-07 12:40:00,39.85,39.88,39.85,39.88,10000.0,37.4508,37.479,37.4508,37.479,10000.0
2005-10-07 12:50:00,39.88,39.88,39.87,39.87,3800.0,37.479,37.479,37.4696,37.4696,3800.0
2005-10-07 13:00:00,39.87,39.95,39.85,39.95,6000.0,37.4696,37.5448,37.4508,37.5448,6000.0
2005-10-07 13:10:00,39.95,39.98,39.88,39.9,7200.0,37.5448,37.573,37.479,37.4978,7200.0
2005-10-07 13:20:00,39.91,39.99,39.89,39.99,8600.0,37.5072,37.5824,37.4884,37.5824,8600.0
2005-10-07 13:30:00,39.95,39.98,39.95,39.95,5200.0,37.5448,37.573,37.5448,37.5448,5200.0
2005-10-07 13:40:00,39.96,39.99,39.95,39.99,11400.0,37.5542,37.5824,37.5448,37.5824,11400.0
2005-10-07 13:50:00,39.99,39.99,39.95,39.95,10600.0,37.5824,37.5824,37.5448,37.5448,10600.0
2005-10-07 14:00:00,39.97,39.97,39.9,39.91,12200.0,37.5636,37.5636,37.4978,37.5072,12200.0
2005-10-07 14:10:00,39.92,39.99,39.91,39.98,16800.0,37.5166,37.5824,37.5072,37.573,16800.0
2005-10-07 14:20:00,39.97,39.97,39.9,39.94,17800.0,37.5636,37.5636,37.4978,37.5354,17800.0
2005-10-07 14:30:00,39.94,40.0,39.93,39.99,34600.0,37.5354,37.5918,37.526,37.5824,34600.0
2005-10-07 14:40:00,39.99,40.0,39.97,39.97,10400.0,37.5824,37.5918,37.5636,37.5636,10400.0
2005-10-07 14:50:00,39.97,40.0,39.96,39.96,20000.0,37.5636,37.5918,37.5542,37.5542,20000.0
2005-10-07 15:00:00,39.96,39.99,39.9,39.96,36200.0,37.5542,37.5824,37.4978,37.5542,36200.0
2005-10-07 15:10:00,39.99,40.0,39.98,39.98,45000.0,37.5824,37.5918,37.573,37.573,45000.0
2005-10-07 15:20:00,39.98,39.99,39.95,39.99,38600.0,37.573,37.5824,37.5448,37.5824,38600.0
2005-10-07 15:30:00,39.99,40.0,39.99,39.99,36800.0,37.5824,37.5918,37.5824,37.5824,36800.0
2005-10-07 15:40:00,39.99,40.05,39.95,40.01,109000.0,37.5824,37.6388,37.5448,37.6012,109000.0
2005-10-07 15:50:00,40.02,40.05,39.97,40.01,113200.0,37.6106,37.6388,37.5636,37.6012,113200.0
2005-10-10 09:30:00,40.01,40.02,39.83,39.97,51600.0,37.6012,37.6106,37.432,37.5636,51600.0
2005-10-10 09:40:00,39.94,40.3,39.94,40.17,33400.0,37.5354,37.8737,37.5354,37.7516,33400.0
2005-10-10 09:50:00,40.17,40.17,40.1,40.12,5000.0,37.7516,37.7516,37.6858,37.7046,5000.0
2005-10-10 10:00:00,40.12,40.12,40.01,40.03,12400.0,37.7046,37.7046,37.6012,37.62,12400.0
2005-10-10 10:10:00,40.03,40.18,40.02,40.18,13200.0,37.62,37.761,37.6106,37.761,13200.0
2005-10-10 10:20:00,40.2,40.33,40.2,40.25,11800.0,37.7798,37.9019,37.7798,37.8268,11800.0
2005-10-10 10:30:00,40.25,40.28,40.24,40.26,14000.0,37.8268,37.855,37.8174,37.8362,14000.0
2005-10-10 10:40:00,40.25,40.33,40.25,40.32,14200.0,37.8268,37.9019,37.8268,37.8925,14200.0
2005-10-10 10:50:00,40.33,40.41,40.33,40.41,18800.0,37.9019,37.9771,37.9019,37.9771,18800.0
2005-10-10 11:00:00,40.42,40.6,40.42,40.6,27200.0,37.9865,38.1557,37.9865,38.1557,27200.0
2005-10-10 11:10:00,40.6,40.65,40.59,40.59,138000.0,38.1557,38.2027,38.1463,38.1463,138000.0
2005-10-10 11:20:00,40.59,40.7,40.58,40.69,17800.0,38.1463,38.2497,38.1369,38.2403,17800.0
2005-10-10 11:30:00,40.7,40.81,40.67,40.81,30400.0,38.2497,38.353,38.2215,38.353,30400.0
2005-10-10 11:40:00,40.79,40.8,40.72,40.72,23800.0,38.3342,38.3436,38.2685,38.2685,23800.0
2005-10-10 11:50:00,40.71,40.96,40.71,40.96,17800.0,38.2591,38.494,38.2591,38.494,17800.0
2005-10-10 12:00:00,40.98,41.04,40.9,40.96,32200.0,38.5128,38.5692,38.4376,38.494,32200.0
2005-10-10 12:10:00,40.96,41.04,40.91,40.96,13400.0,38.494,38.5692,38.447,38.494,13400.0
2005-10-10 12:20:00,40.96,40.99,40.9,40.9,11000.0,38.494,38.5222,38.4376,38.4376,11000.0
2005-10-10 12:30:00,40.91,40.91,40.55,40.55,36800.0,38.447,38.447,38.1087,38.1087,36800.0
2005-10-10 12:40:00,40.55,40.72,40.55,40.7,26000.0,38.1087,38.2685,38.1087,38.2497,26000.0
2005-10-10 12:50:00,40.71,40.79,40.71,40.75,10200.0,38.2591,38.3342,38.2591,38.2967,10200.0
2005-10-10 13:00:00,40.76,40.76,40.65,40.7,10600.0,38.3061,38.3061,38.2027,38.2497,10600.0
2005-10-10 13:10:00,40.7,40.72,40.67,40.7,11800.0,38.2497,38.2685,38.2215,38.2497,11800.0
2005-10-10 13:20:00,40.73,40.73,40.69,40.73,8600.0,38.2779,38.2779,38.2403,38.2779,8600.0
2005-10-10 13:30:00,40.71,40.72,40.68,40.68,10600.0,38.2591,38.2685,38.2309,38.2309,10600.0
2005-10-10 13:40:00,40.68,40.75,40.68,40.73,19000.0,38.2309,38.2967,38.2309,38.2779,19000.0
2005-10-10 13:50:00,40.73,40.82,40.71,40.81,18000.0,38.2779,38.3624,38.2591,38.353,18000.0
2005-10-10 14:00:00,40.8,40.8,40.75,40.75,7000.0,38.3436,38.3436,38.2967,38.2967,7000.0
2005-10-10 14:10:00,40.76,40.76,40.63,40.66,13000.0,38.3061,38.3061,38.1839,38.2121,13000.0
2005-10-10 14:20:00,40.63,40.63,40.45,40.46,14600.0,38.1839,38.1839,38.0147,38.0241,14600.0
2005-10-10 14:30:00,40.46,40.54,40.46,40.49,70600.0,38.0241,38.0993,38.0241,38.0523,70600.0
2005-10-10 14:40:00,40.49,40.7,40.49,40.65,35600.0,38.0523,38.2497,38.0523,38.2027,35600.0
2005-10-10 14:50:00,40.62,40.69,40.6,40.64,47400.0,38.1745,38.2403,38.1557,38.1933,47400.0
2005-10-10 15:00:00,40.64,40.65,40.55,40.56,60600.0,38.1933,38.2027,38.1087,38.1181,60600.0
2005-10-10 15:10:00,40.56,40.65,40.5,40.65,79200.0,38.1181,38.2027,38.0617,38.2027,79200.0
2005-10-10 15:20:00,40.64,40.88,40.57,40.57,63000.0,38.1933,38.4188,38.1275,38.1275,63000.0
2005-10-10 15:30:00,40.58,40.59,40.49,40.5,78400.0,38.1369,38.1463,38.0523,38.0617,78400.0
2005-10-10 15:40:00,40.52,40.56,40.45,40.52,50400.0,38.0805,38.1181,38.0147,38.0805,50400.0
2005-10-10 15:50:00,40.52,40.56,40.51,40.51,107600.0,38.0805,38.1181,38.0711,38.0711,107600.0
2005-10-11 09:30:00,40.75,41.22,40.74,41.2,39200.0,38.2967,38.7384,38.2873,38.7196,39200.0
2005-10-11 09:40:00,41.2,41.33,41.15,41.21,32400.0,38.7196,38.8417,38.6726,38.729,32400.0
2005-10-11 09:50:00,41.13,41.16,41.04,41.08,27600.0,38.6538,38.682,38.5692,38.6068,27600.0
2005-10-11 10:00:00,41.08,41.14,40.95,41.13,54600.0,38.6068,38.6632,38.4846,38.6538,54600.0
2005-10-11 10:10:00,41.14,41.14,40.91,40.96,24400.0,38.6632,38.6632,38.447,38.494,24400.0
2005-10-11 10:20:00,40.99,41.02,40.93,40.97,50800.0,38.5222,38.5504,38.4658,38.5034,50800.0
2005-10-11 10:30:00,41.0,41.12,40.98,41.04,121600.0,38.5316,38.6444,38.5128,38.5692,121600.0
2005-10-11 10:40:00,41.0,41.06,40.99,41.06,13000.0,38.5316,38.588,38.5222,38.588,13000.0
2005-10-11 10:50:00,41.05,41.05,40.96,40.99,14600.0,38.5786,38.5786,38.494,38.5222,14600.0
2005-10-11 11:00:00,40.99,41.04,40.92,40.92,26000.0,38.5222,38.5692,38.4564,38.4564,26000.0
2005-10-11 11:10:00,40.9,40.95,40.84,40.84,27200.0,38.4376,38.4846,38.3812,38.3812,27200.0
2005-10-11 11:20:00,40.84,40.84,40.73,40.74,34000.0,38.3812,38.3812,38.2779,38.2873,34000.0
2005-10-11 11:30:00,40.74,40.74,40.53,40.54,36600.0,38.2873,38.2873,38.0899,38.0993,36600.0
2005-10-11 11:40:00,40.54,40.54,40.45,40.45,44800.0,38.0993,38.0993,38.0147,38.0147,44800.0
2005-10-11 11:50:00,40.45,40.5,40.4,40.43,42800.0,38.0147,38.0617,37.9677,37.9959,42800.0
2005-10-11 12:00:00,40.43,40.45,40.36,40.38,22400.0,37.9959,38.0147,37.9301,37.9489,22400.0
2005-10-11 12:10:00,40.38,40.56,40.35,40.49,52400.0,37.9489,38.1181,37.9207,38.0523,52400.0
2005-10-11 12:20:00,40.47,40.51,40.42,40.49,29400.0,38.0335,38.0711,37.9865,38.0523,29400.0
2005-10-11 12:30:00,40.49,40.51,40.44,40.5,36800.0,38.0523,38.0711,38.0053,38.0617,36800.0
2005-10-11 12:40:00,40.51,40.51,40.35,40.41,31200.0,38.0711,38.0711,37.9207,37.9771,31200.0
2005-10-11 12:50:00,40.42,40.45,40.4,40.4,14800.0,37.9865,38.0147,37.9677,37.9677,14800.0
2005-10-11 13:00:00,40.37,40.4,40.35,40.39,24800.0,37.9395,37.9677,37.9207,37.9583,24800.0
2005-10-11 13:10:00,40.4,40.52,40.4,40.51,30200.0,37.9677,38.0805,37.9677,38.0711,30200.0
2005-10-11 13:20:00,40.54,40.55,40.44,40.5,16600.0,38.0993,38.1087,38.0053,38.0617,16600.0
2005-10-11 13:30:00,40.5,40.59,40.5,40.54,12400.0,38.0617,38.1463,38.0617,38.0993,12400.0
2005-10-11 13:40:00,40.49,40.57,40.46,40.57,8800.0,38.0523,38.1275,38.0241,38.1275,8800.0
2005-10-11 13:50:00,40.59,40.67,40.59,40.63,19200.0,38.1463,38.2215,38.1463,38.1839,19200.0
2005-10-11 14:00:00,40.62,40.62,40.51,40.55,21400.0,38.1745,38.1745,38.0711,38.1087,21400.0
2005-10-11 14:10:00,40.55,40.78,40.54,40.77,16800.0,38.1087,38.3249,38.0993,38.3155,16800.0
2005-10-11 14:20:00,40.77,40.79,40.77,40.79,14800.0,38.3155,38.3342,38.3155,38.3342,14800.0
2005-10-11 14:30:00,40.77,40.8,40.66,40.68,21800.0,38.3155,38.3436,38.2121,38.2309,21800.0
2005-10-11 14:40:00,40.67,40.67,40.53,40.59,17200.0,38.2215,38.2215,38.0899,38.1463,17200.0
2005-10-11 14:50:00,40.6,40.6,40.48,40.57,34000.0,38.1557,38.1557,38.0429,38.1275,34000.0
2005-10-11 15:00:00,40.57,40.6,40.54,40.59,25000.0,38.1275,38.1557,38.0993,38.1463,25000.0
2005-10-11 15:10:00,40.57,40.57,40.53,40.55,27200.0,38.1275,38.1275,38.0899,38.1087,27200.0
2005-10-11 15:20:00,40.52,40.52,40.47,40.49,25200.0,38.0805,38.0805,38.0335,38.0523,25200.0
2005-10-11 15:30:00,40.49,40.55,40.43,40.52,42600.0,38.0523,38.1087,37.9959,38.0805,42600.0
2005-10-11 15:40:00,40.54,40.64,40.54,40.64,31400.0,38.0993,38.1933,38.0993,38.1933,31400.0
2005-10-11 15:50:00,40.66,40.69,40.58,40.69,74400.0,38.2121,38.2403,38.1369,38.2403,74400.0
2005-10-12 09:30:00,40.71,40.87,40.71,40.85,16800.0,38.2591,38.4094,38.2591,38.3906,16800.0
2005-10-12 09:40:00,40.86,41.31,40.85,41.12,39800.0,38.4,38.8229,38.3906,38.6444,39800.0
2005-10-12 09:50:00,41.17,41.34,41.02,41.13,71000.0,38.6914,38.8511,38.5504,38.6538,71000.0
2005-10-12 10:00:00,41.08,41.23,41.03,41.22,35800.0,38.6068,38.7478,38.5598,38.7384,35800.0
2005-10-12 10:10:00,41.22,41.3,41.1,41.29,55200.0,38.7384,38.8135,38.6256,38.8041,55200.0
2005-10-12 10:20:00,41.27,41.32,41.06,41.3,53400.0,38.7854,38.8323,38.588,38.8135,53400.0
2005-10-12 10:30:00,41.3,41.33,41.16,41.2,109400.0,38.8135,38.8417,38.682,38.7196,109400.0
2005-10-12 10:40:00,41.2,41.3,41.2,41.24,53200.0,38.7196,38.8135,38.7196,38.7572,53200.0
2005-10-12 10:50:00,41.24,41.24,41.14,41.14,36400.0,38.7572,38.7572,38.6632,38.6632,36400.0
2005-10-12 11:00:00,41.14,41.14,40.96,40.98,39200.0,38.6632,38.6632,38.494,38.5128,39200.0
2005-10-12 11:10:00,40.96,41.04,40.93,40.99,16400.0,38.494,38.5692,38.4658,38.5222,16400.0
2005-10-12 11:20:00,41.01,41.01,40.87,40.93,14800.0,38.541,38.541,38.4094,38.4658,14800.0
2005-10-12 11:30:00,40.96,41.06,40.96,40.99,141200.0,38.494,38.588,38.494,38.5222,141200.0
2005-10-12 11:40:00,40.99,41.09,40.99,41.09,48600.0,38.5222,38.6162,38.5222,38.6162,48600.0
2005-10-12 11:50:00,41.09,41.1,40.99,40.99,33400.0,38.6162,38.6256,38.5222,38.5222,33400.0
2005-10-12 12:00:00,41.0,41.08,40.96,41.02,150400.0,38.5316,38.6068,38.494,38.5504,150400.0
2005-10-12 12:10:00,41.02,41.05,40.96,40.97,102600.0,38.5504,38.5786,38.494,38.5034,102600.0
2005-10-12 12:20:00,40.97,40.97,40.92,40.97,68800.0,38.5034,38.5034,38.4564,38.5034,68800.0
2005-10-12 12:30:00,40.99,41.0,40.85,40.85,15200.0,38.5222,38.5316,38.3906,38.3906,15200.0
2005-10-12 12:40:00,40.85,40.85,40.76,40.77,14000.0,38.3906,38.3906,38.3061,38.3155,14000.0
2005-10-12 12:50:00,40.76,40.87,40.74,40.83,10000.0,38.3061,38.4094,38.2873,38.3718,10000.0
2005-10-12 13:00:00,40.81,40.82,40.74,40.82,18600.0,38.353,38.3624,38.2873,38.3624,18600.0
2005-10-12 13:10:00,40.8,40.82,40.78,40.81,9000.0,38.3436,38.3624,38.3249,38.353,9000.0
2005-10-12 13:20:00,40.81,40.85,40.79,40.85,15400.0,38.353,38.3906,38.3342,38.3906,15400.0
2005-10-12 13:30:00,40.84,40.84,40.74,40.76,20000.0,38.3812,38.3812,38.2873,38.3061,20000.0
2005-10-12 13:40:00,40.79,40.8,40.74,40.8,27600.0,38.3342,38.3436,38.2873,38.3436,27600.0
2005-10-12 13:50:00,40.78,40.8,40.7,40.77,17400.0,38.3249,38.3436,38.2497,38.3155,17400.0
2005-10-12 14:00:00,40.77,40.79,40.65,40.7,26600.0,38.3155,38.3342,38.2027,38.2497,26600.0
2005-10-12 14:10:00,40.71,40.71,40.63,40.66,15800.0,38.2591,38.2591,38.1839,38.2121,15800.0
2005-10-12 14:20:00,40.63,40.7,40.63,40.67,18600.0,38.1839,38.2497,38.1839,38.2215,18600.0
2005-10-12 14:30:00,40.65,40.66,40.52,40.58,23200.0,38.2027,38.2121,38.0805,38.1369,23200.0
2005-10-12 14:40:00,40.56,40.67,40.54,40.65,10200.0,38.1181,38.2215,38.0993,38.2027,10200.0
2005-10-12 14:50:00,40.63,40.66,40.46,40.54,27000.0,38.1839,38.2121,38.0241,38.0993,27000.0
2005-10-12 15:00:00,40.55,40.63,40.54,40.6,15400.0,38.1087,38.1839,38.0993,38.1557,15400.0
2005-10-12 15:10:00,40.58,40.7,40.57,40.6,29400.0,38.1369,38.2497,38.1275,38.1557,29400.0
2005-10-12 15:20:00,40.6,40.74,40.58,40.65,27400.0,38.1557,38.2873,38.1369,38.2027,27400.0
2005-10-12 15:30:00,40.62,40.63,40.52,40.57,35000.0,38.1745,38.1839,38.0805,38.1275,35000.0
2005-10-12 15:40:00,40.54,40.6,40.54,40.59,20600.0,38.0993,38.1557,38.0993,38.1463,20600.0
2005-10-12 15:50:00,40.59,40.62,40.56,40.56,59000.0,38.1463,38.1745,38.1181,38.1181,59000.0
2005-10-13 09:30:00,40.58,40.95,40.58,40.63,39000.0,38.1369,38.4846,38.1369,38.1839,39000.0
2005-10-13 09:40:00,40.63,40.72,40.38,40.45,48400.0,38.1839,38.2685,37.9489,38.0147,48400.0
2005-10-13 09:50:00,40.45,40.45,40.29,40.38,36400.0,38.0147,38.0147,37.8644,37.9489,36400.0
2005-10-13 10:00:00,40.38,40.43,40.22,40.37,52600.0,37.9489,37.9959,37.7986,37.9395,52600.0
2005-10-13 10:10:00,40.34,40.35,40.15,40.35,31200.0,37.9113,37.9207,37.7328,37.9207,31200.0
2005-10-13 10:20:00,40.34,40.34,40.24,40.29,19400.0,37.9113,37.9113,37.8174,37.8644,19400.0
2005-10-13 10:30:00,40.29,40.37,40.26,40.37,18200.0,37.8644,37.9395,37.8362,37.9395,18200.0
2005-10-13 10:40:00,40.37,40.37,40.26,40.3,10400.0,37.9395,37.9395,37.8362,37.8737,10400.0
2005-10-13 10:50:00,40.3,40.3,40.23,40.25,14800.0,37.8737,37.8737,37.808,37.8268,14800.0
2005-10-13 11:00:00,40.25,40.32,40.24,40.27,16200.0,37.8268,37.8925,37.8174,37.8456,16200.0
2005-10-13 11:10:00,40.28,40.29,40.27,40.28,11000.0,37.855,37.8644,37.8456,37.855,11000.0
2005-10-13 11:20:00,40.27,40.29,40.15,40.23,20000.0,37.8456,37.8644,37.7328,37.808,20000.0
2005-10-13 11:30:00,40.22,40.23,40.16,40.16,11600.0,37.7986,37.808,37.7422,37.7422,11600.0
2005-10-13 11:40:00,40.18,40.2,40.08,40.12,15200.0,37.761,37.7798,37.667,37.7046,15200.0
2005-10-13 11:50:00,40.08,40.19,40.07,40.07,14600.0,37.667,37.7704,37.6576,37.6576,14600.0
2005-10-13 12:00:00,40.09,40.27,40.09,40.18,28000.0,37.6764,37.8456,37.6764,37.761,28000.0
2005-10-13 12:10:00,40.18,40.27,40.15,40.2,20400.0,37.761,37.8456,37.7328,37.7798,20400.0
2005-10-13 12:20:00,40.23,40.23,40.06,40.18,16200.0,37.808,37.808,37.6482,37.761,16200.0
2005-10-13 12:30:00,40.22,40.32,40.22,40.29,14200.0,37.7986,37.8925,37.7986,37.8644,14200.0
2005-10-13 12:40:00,40.27,40.38,40.17,40.38,18600.0,37.8456,37.9489,37.7516,37.9489,18600.0
2005-10-13 12:50:00,40.35,40.41,40.2,40.41,24200.0,37.9207,37.9771,37.7798,37.9771,24200.0
2005-10-13 13:00:00,40.4,40.44,40.34,40.4,18200.0,37.9677,38.0053,37.9113,37.9677,18200.0
2005-10-13 13:10:00,40.38,40.43,40.3,40.42,12000.0,37.9489,37.9959,37.8737,37.9865,12000.0
2005-10-13 13:20:00,40.38,40.38,40.25,40.26,11600.0,37.9489,37.9489,37.8268,37.8362,11600.0
2005-10-13 13:30:00,40.27,40.29,40.24,40.24,6800.0,37.8456,37.8644,37.8174,37.8174,6800.0
2005-10-13 13:40:00,40.24,40.24,40.13,40.13,12000.0,37.8174,37.8174,37.714,37.714,12000.0
2005-10-13 13:50:00,40.13,40.21,40.1,40.17,10200.0,37.714,37.7892,37.6858,37.7516,10200.0
2005-10-13 14:00:00,40.18,40.35,40.15,40.35,9400.0,37.761,37.9207,37.7328,37.9207,9400.0
2005-10-13 14:10:00,40.33,40.33,40.22,40.24,16600.0,37.9019,37.9019,37.7986,37.8174,16600.0
2005-10-13 14:20:00,40.24,40.35,40.23,40.34,10400.0,37.8174,37.9207,37.808,37.9113,10400.0
2005-10-13 14:30:00,40.35,40.45,40.34,40.45,13600.0,37.9207,38.0147,37.9113,38.0147,13600.0
2005-10-13 14:40:00,40.45,40.48,40.3,40.37,29800.0,38.0147,38.0429,37.8737,37.9395,29800.0
2005-10-13 14:50:00,40.35,40.35,40.31,40.34,17400.0,37.9207,37.9207,37.8831,37.9113,17400.0
2005-10-13 15:00:00,40.34,40.44,40.33,40.43,28600.0,37.9113,38.0053,37.9019,37.9959,28600.0
2005-10-13 15:10:00,40.4,40.4,40.26,40.31,26000.0,37.9677,37.9677,37.8362,37.8831,26000.0
2005-10-13 15:20:00,40.27,40.32,40.23,40.25,23600.0,37.8456,37.8925,37.808,37.8268,23600.0
2005-10-13 15:30:00,40.25,40.25,40.15,40.2,27000.0,37.8268,37.8268,37.7328,37.7798,27000.0
2005-10-13 15:40:00,40.2,40.25,40.18,40.18,40400.0,37.7798,37.8268,37.761,37.761,40400.0
2005-10-13 15:50:00,40.18,40.2,40.13,40.13,53800.0,37.761,37.7798,37.714,37.714,53800.0
2005-10-14 09:30:00,40.24,40.35,40.06,40.06,19000.0,37.8174,37.9207,37.6482,37.6482,19000.0
2005-10-14 09:40:00,40.05,40.05,39.98,40.02,20400.0,37.6388,37.6388,37.573,37.6106,20400.0
2005-10-14 09:50:00,40.05,40.09,40.0,40.09,7000.0,37.6388,37.6764,37.5918,37.6764,7000.0
2005-10-14 10:00:00,40.1,40.32,40.08,40.26,42200.0,37.6858,37.8925,37.667,37.8362,42200.0
2005-10-14 10:10:00,40.26,40.31,40.24,40.24,14600.0,37.8362,37.8831,37.8174,37.8174,14600.0
2005-10-14 10:20:00,40.19,40.51,40.19,40.51,34000.0,37.7704,38.0711,37.7704,38.0711,34000.0
2005-10-14 10:30:00,40.51,40.52,40.26,40.3,46800.0,38.0711,38.0805,37.8362,37.8737,46800.0
2005-10-14 10:40:00,40.3,40.37,40.3,40.35,21800.0,37.8737,37.9395,37.8737,37.9207,21800.0
2005-10-14 10:50:00,40.35,40.36,40.33,40.35,7200.0,37.9207,37.9301,37.9019,37.9207,7200.0
2005-10-14 11:00:00,40.35,40.38,40.33,40.35,22000.0,37.9207,37.9489,37.9019,37.9207,22000.0
2005-10-14 11:10:00,40.35,40.43,40.35,40.43,17600.0,37.9207,37.9959,37.9207,37.9959,17600.0
2005-10-14 11:20:00,40.43,40.45,40.38,40.42,17400.0,37.9959,38.0147,37.9489,37.9865,17400.0
2005-10-14 11:30:00,40.42,40.5,40.42,40.47,10600.0,37.9865,38.0617,37.9865,38.0335,10600.0
2005-10-14 11:40:00,40.47,40.52,40.44,40.49,32600.0,38.0335,38.0805,38.0053,38.0523,32600.0
2005-10-14 11:50:00,40.49,40.55,40.49,40.51,79600.0,38.0523,38.1087,38.0523,38.0711,79600.0
2005-10-14 12:00:00,40.51,40.52,40.45,40.45,19200.0,38.0711,38.0805,38.0147,38.0147,19200.0
2005-10-14 12:10:00,40.46,40.5,40.46,40.5,11200.0,38.0241,38.0617,38.0241,38.0617,11200.0
2005-10-14 12:20:00,40.51,40.54,40.47,40.49,16400.0,38.0711,38.0993,38.0335,38.0523,16400.0
2005-10-14 12:30:00,40.49,40.54,40.49,40.53,13600.0,38.0523,38.0993,38.0523,38.0899,13600.0
2005-10-14 12:40:00,40.54,40.55,40.53,40.55,12600.0,38.0993,38.1087,38.0899,38.1087,12600.0
2005-10-14 12:50:00,40.55,40.55,40.54,40.55,4400.0,38.1087,38.1087,38.0993,38.1087,4400.0
2005-10-14 13:00:00,40.55,40.56,40.54,40.55,7800.0,38.1087,38.1181,38.0993,38.1087,7800.0
2005-10-14 13:10:00,40.55,40.59,40.54,40.59,16400.0,38.1087,38.1463,38.0993,38.1463,16400.0
2005-10-14 13:20:00,40.58,40.65,40.58,40.65,4400.0,38.1369,38.2027,38.1369,38.2027,4400.0
2005-10-14 13:30:00,40.63,40.71,40.63,40.71,9800.0,38.1839,38.2591,38.1839,38.2591,9800.0
2005-10-14 13:40:00,40.71,40.8,40.71,40.8,10400.0,38.2591,38.3436,38.2591,38.3436,10400.0
2005-10-14 13:50:00,40.81,40.88,40.74,40.79,14600.0,38.353,38.4188,38.2873,38.3342,14600.0
2005-10-14 14:00:00,40.8,40.81,40.58,40.66,29200.0,38.3436,38.353,38.1369,38.2121,29200.0
2005-10-14 14:10:00,40.66,40.74,40.64,40.67,19000.0,38.2121,38.2873,38.1933,38.2215,19000.0
2005-10-14 14:20:00,40.68,40.76,40.63,40.74,6600.0,38.2309,38.3061,38.1839,38.2873,6600.0
2005-10-14 14:30:00,40.76,40.93,40.76,40.93,15600.0,38.3061,38.4658,38.3061,38.4658,15600.0
2005-10-14 14:40:00,40.94,41.08,40.94,41.08,17600.0,38.4752,38.6068,38.4752,38.6068,17600.0
2005-10-14 14:50:00,41.1,41.12,40.95,40.95,18800.0,38.6256,38.6444,38.4846,38.4846,18800.0
2005-10-14 15:00:00,40.95,40.99,40.92,40.98,26000.0,38.4846,38.5222,38.4564,38.5128,26000.0
2005-10-14 15:10:00,40.98,40.99,40.91,40.93,26600.0,38.5128,38.5222,38.447,38.4658,26600.0
2005-10-14 15:20:00,40.93,40.96,40.87,40.89,26800.0,38.4658,38.494,38.4094,38.4282,26800.0
2005-10-14 15:30:00,40.89,40.95,40.85,40.95,32400.0,38.4282,38.4846,38.3906,38.4846,32400.0
2005-10-14 15:40:00,40.95,40.96,40.69,40.69,156800.0,38.4846,38.494,38.2403,38.2403,156800.0
2005-10-14 15:50:00,40.67,40.74,40.62,40.7,212800.0,38.2215,38.2873,38.1745,38.2497,212800.0
2005-10-17 09:30:00,40.84,40.86,40.8,40.85,22600.0,38.3812,38.4,38.3436,38.3906,22600.0
2005-10-17 09:40:00,40.85,40.9,40.8,40.84,11800.0,38.3906,38.4376,38.3436,38.3812,11800.0
2005-10-17 09:50:00,40.82,40.84,40.68,40.71,9200.0,38.3624,38.3812,38.2309,38.2591,9200.0
2005-10-17 10:00:00,40.7,40.87,40.7,40.87,8400.0,38.2497,38.4094,38.2497,38.4094,8400.0
2005-10-17 10:10:00,40.88,41.05,40.81,41.05,17400.0,38.4188,38.5786,38.353,38.5786,17400.0
2005-10-17 10:20:00,41.01,41.05,40.92,40.93,18600.0,38.541,38.5786,38.4564,38.4658,18600.0
2005-10-17 10:30:00,40.97,41.1,40.93,40.93,12400.0,38.5034,38.6256,38.4658,38.4658,12400.0
2005-10-17 10:40:00,40.93,40.93,40.72,40.76,13200.0,38.4658,38.4658,38.2685,38.3061,13200.0
2005-10-17 10:50:00,40.76,40.83,40.76,40.82,9600.0,38.3061,38.3718,38.3061,38.3624,9600.0
2005-10-17 11:00:00,40.83,40.91,40.82,40.83,13600.0,38.3718,38.447,38.3624,38.3718,13600.0
2005-10-17 11:10:00,40.84,40.84,40.72,40.79,10200.0,38.3812,38.3812,38.2685,38.3342,10200.0
2005-10-17 11:20:00,40.79,40.79,40.73,40.76,11600.0,38.3342,38.3342,38.2779,38.3061,11600.0
2005-10-17 11:30:00,40.74,40.75,40.68,40.74,9600.0,38.2873,38.2967,38.2309,38.2873,9600.0
2005-10-17 11:40:00,40.73,40.73,40.71,40.71,3200.0,38.2779,38.2779,38.2591,38.2591,3200.0
2005-10-17 11:50:00,40.72,40.91,40.72,40.88,7000.0,38.2685,38.447,38.2685,38.4188,7000.0
2005-10-17 12:00:00,40.86,40.86,40.73,40.78,6600.0,38.4,38.4,38.2779,38.3249,6600.0
2005-10-17 12:10:00,40.78,40.8,40.73,40.79,9000.0,38.3249,38.3436,38.2779,38.3342,9000.0
2005-10-17 12:20:00,40.79,40.81,40.76,40.81,10600.0,38.3342,38.353,38.3061,38.353,10600.0
2005-10-17 12:30:00,40.81,40.81,40.73,40.8,13000.0,38.353,38.353,38.2779,38.3436,13000.0
2005-10-17 12:40:00,40.79,40.81,40.72,40.75,17200.0,38.3342,38.353,38.2685,38.2967,17200.0
2005-10-17 12:50:00,40.75,40.77,40.71,40.76,11200.0,38.2967,38.3155,38.2591,38.3061,11200.0
2005-10-17 13:00:00,40.76,40.77,40.73,40.73,6800.0,38.3061,38.3155,38.2779,38.2779,6800.0
2005-10-17 13:10:00,40.74,40.8,40.73,40.76,17400.0,38.2873,38.3436,38.2779,38.3061,17400.0
2005-10-17 13:20:00,40.79,40.87,40.79,40.86,9800.0,38.3342,38.4094,38.3342,38.4,9800.0
2005-10-17 13:30:00,40.87,40.92,40.87,40.92,12800.0,38.4094,38.4564,38.4094,38.4564,12800.0
2005-10-17 13:40:00,40.92,40.95,40.88,40.93,14400.0,38.4564,38.4846,38.4188,38.4658,14400.0
2005-10-17 13:50:00,40.96,40.98,40.94,40.95,7200.0,38.494,38.5128,38.4752,38.4846,7200.0
2005-10-17 14:00:00,40.94,40.95,40.85,40.85,7000.0,38.4752,38.4846,38.3906,38.3906,7000.0
2005-10-17 14:10:00,40.84,40.99,40.84,40.84,13000.0,38.3812,38.5222,38.3812,38.3812,13000.0
2005-10-17 14:20:00,40.82,40.94,40.8,40.94,12600.0,38.3624,38.4752,38.3436,38.4752,12600.0
2005-10-17 14:30:00,40.95,40.96,40.79,40.8,15400.0,38.4846,38.494,38.3342,38.3436,15400.0
2005-10-17 14:40:00,40.8,40.87,40.8,40.85,11000.0,38.3436,38.4094,38.3436,38.3906,11000.0
2005-10-17 14:50:00,40.87,40.87,40.82,40.84,8800.0,38.4094,38.4094,38.3624,38.3812,8800.0
2005-10-17 15:00:00,40.84,41.01,40.84,40.9,17000.0,38.3812,38.541,38.3812,38.4376,17000.0
2005-10-17 15:10:00,40.89,40.98,40.83,40.95,19600.0,38.4282,38.5128,38.3718,38.4846,19600.0
2005-10-17 15:20:00,40.94,40.94,40.88,40.88,10200.0,38.4752,38.4752,38.4188,38.4188,10200.0
2005-10-17 15:30:00,40.86,41.05,40.85,40.99,37600.0,38.4,38.5786,38.3906,38.5222,37600.0
2005-10-17 15:40:00,40.99,40.99,40.88,40.95,138600.0,38.5222,38.5222,38.4188,38.4846,138600.0
2005-10-17 15:50:00,40.95,40.97,40.93,40.97,32800.0,38.4846,38.5034,38.4658,38.5034,32800.0
2005-10-18 09:30:00,41.0,41.12,40.92,41.06,37200.0,38.5316,38.6444,38.4564,38.588,37200.0
2005-10-18 09:40:00,41.05,41.46,40.98,41.38,51800.0,38.5786,38.9639,38.5128,38.8887,51800.0
2005-10-18 09:50:00,41.38,41.4,41.23,41.23,67600.0,38.8887,38.9075,38.7478,38.7478,67600.0
2005-10-18 10:00:00,41.23,41.23,41.13,41.17,21000.0,38.7478,38.7478,38.6538,38.6914,21000.0
2005-10-18 10:10:00,41.17,41.17,41.07,41.07,43000.0,38.6914,38.6914,38.5974,38.5974,43000.0
2005-10-18 10:20:00,41.08,41.16,41.01,41.16,23000.0,38.6068,38.682,38.541,38.682,23000.0
2005-10-18 10:30:00,41.17,41.24,41.15,41.17,20000.0,38.6914,38.7572,38.6726,38.6914,20000.0
2005-10-18 10:40:00,41.18,41.24,41.17,41.18,26800.0,38.7008,38.7572,38.6914,38.7008,26800.0
2005-10-18 10:50:00,41.18,41.27,41.18,41.27,16400.0,38.7008,38.7854,38.7008,38.7854,16400.0
2005-10-18 11:00:00,41.27,41.34,41.27,41.34,19400.0,38.7854,38.8511,38.7854,38.8511,19400.0
2005-10-18 11:10:00,41.35,41.38,41.31,41.34,75600.0,38.8605,38.8887,38.8229,38.8511,75600.0
2005-10-18 11:20:00,41.35,41.41,41.35,41.4,11800.0,38.8605,38.9169,38.8605,38.9075,11800.0
2005-10-18 11:30:00,41.4,41.4,41.28,41.29,13600.0,38.9075,38.9075,38.7947,38.8041,13600.0
2005-10-18 11:40:00,41.28,41.33,41.24,41.33,12600.0,38.7947,38.8417,38.7572,38.8417,12600.0
2005-10-18 11:50:00,41.33,41.41,41.22,41.22,38000.0,38.8417,38.9169,38.7384,38.7384,38000.0
2005-10-18 12:00:00,41.24,41.3,41.24,41.29,12000.0,38.7572,38.8135,38.7572,38.8041,12000.0
2005-10-18 12:10:00,41.29,41.29,41.25,41.28,15400.0,38.8041,38.8041,38.7666,38.7947,15400.0
2005-10-18 12:20:00,41.29,41.29,41.23,41.23,12800.0,38.8041,38.8041,38.7478,38.7478,12800.0
2005-10-18 12:30:00,41.23,41.32,41.23,41.32,20000.0,38.7478,38.8323,38.7478,38.8323,20000.0
2005-10-18 12:40:00,41.31,41.31,41.26,41.26,9200.0,38.8229,38.8229,38.776,38.776,9200.0
2005-10-18 12:50:00,41.25,41.26,41.24,41.25,7400.0,38.7666,38.776,38.7572,38.7666,7400.0
2005-10-18 13:00:00,41.25,41.27,41.23,41.27,14000.0,38.7666,38.7854,38.7478,38.7854,14000.0
2005-10-18 13:10:00,41.27,41.41,41.27,41.31,14200.0,38.7854,38.9169,38.7854,38.8229,14200.0
2005-10-18 13:20:00,41.31,41.31,41.18,41.19,17000.0,38.8229,38.8229,38.7008,38.7102,17000.0
2005-10-18 13:30:00,41.18,41.18,41.03,41.03,10800.0,38.7008,38.7008,38.5598,38.5598,10800.0
2005-10-18 13:40:00,41.01,41.12,41.01,41.12,12600.0,38.541,38.6444,38.541,38.6444,12600.0
2005-10-18 13:50:00,41.13,41.19,41.13,41.14,10000.0,38.6538,38.7102,38.6538,38.6632,10000.0
2005-10-18 14:00:00,41.15,41.19,41.1,41.17,11600.0,38.6726,38.7102,38.6256,38.6914,11600.0
2005-10-18 14:10:00,41.15,41.19,41.15,41.17,10200.0,38.6726,38.7102,38.6726,38.6914,10200.0
2005-10-18 14:20:00,41.17,41.2,41.15,41.17,11400.0,38.6914,38.7196,38.6726,38.6914,11400.0
2005-10-18 14:30:00,41.18,41.22,41.18,41.2,8000.0,38.7008,38.7384,38.7008,38.7196,8000.0
2005-10-18 14:40:00,41.2,41.2,41.14,41.18,25800.0,38.7196,38.7196,38.6632,38.7008,25800.0
2005-10-18 14:50:00,41.18,41.2,41.16,41.19,43600.0,38.7008,38.7196,38.682,38.7102,43600.0
2005-10-18 15:00:00,41.19,41.25,41.18,41.25,50400.0,38.7102,38.7666,38.7008,38.7666,50400.0
2005-10-18 15:10:00,41.27,41.3,41.24,41.26,34800.0,38.7854,38.8135,38.7572,38.776,34800.0
2005-10-18 15:20:00,41.26,41.26,41.1,41.1,13000.0,38.776,38.776,38.6256,38.6256,13000.0
2005-10-18 15:30:00,41.1,41.13,41.1,41.1,22400.0,38.6256,38.6538,38.6256,38.6256,22400.0
2005-10-18 15:40:00,41.1,41.1,41.0,41.02,31000.0,38.6256,38.6256,38.5316,38.5504,31000.0
2005-10-18 15:50:00,41.05,41.1,41.0,41.1,95800.0,38.5786,38.6256,38.5316,38.6256,95800.0
2005-10-19 09:30:00,41.12,41.5,41.12,41.5,24000.0,38.6444,39.0015,38.6444,39.0015,24000.0
2005-10-19 09:40:00,41.55,41.99,41.54,41.55,48400.0,39.0485,39.462,39.0391,39.0485,48400.0
2005-10-19 09:50:00,41.54,41.62,41.46,41.56,27400.0,39.0391,39.1143,38.9639,39.0579,27400.0
2005-10-19 10:00:00,41.56,41.67,41.44,41.45,24800.0,39.0579,39.1613,38.9451,38.9545,24800.0
2005-10-19 10:10:00,41.45,41.45,41.38,41.45,13400.0,38.9545,38.9545,38.8887,38.9545,13400.0
2005-10-19 10:20:00,41.43,41.44,41.3,41.38,22200.0,38.9357,38.9451,38.8135,38.8887,22200.0
2005-10-19 10:30:00,41.38,41.63,41.38,41.63,26200.0,38.8887,39.1237,38.8887,39.1237,26200.0
2005-10-19 10:40:00,41.61,41.61,41.48,41.53,16800.0,39.1049,39.1049,38.9827,39.0297,16800.0
2005-10-19 10:50:00,41.5,41.51,41.41,41.44,11200.0,39.0015,39.0109,38.9169,38.9451,11200.0
2005-10-19 11:00:00,41.43,41.48,41.42,41.42,15800.0,38.9357,38.9827,38.9263,38.9263,15800.0
2005-10-19 11:10:00,41.42,41.47,41.41,41.45,13400.0,38.9263,38.9733,38.9169,38.9545,13400.0
2005-10-19 11:20:00,41.44,41.47,41.41,41.42,12000.0,38.9451,38.9733,38.9169,38.9263,12000.0
2005-10-19 11:30:00,41.42,41.53,41.42,41.53,15000.0,38.9263,39.0297,38.9263,39.0297,15000.0
2005-10-19 11:40:00,41.52,41.58,41.52,41.52,9200.0,39.0203,39.0767,39.0203,39.0203,9200.0
2005-10-19 11:50:00,41.52,41.59,41.48,41.58,34000.0,39.0203,39.0861,38.9827,39.0767,34000.0
2005-10-19 12:00:00,41.55,41.56,41.51,41.55,12400.0,39.0485,39.0579,39.0109,39.0485,12400.0
2005-10-19 12:10:00,41.55,41.55,41.49,41.51,14000.0,39.0485,39.0485,38.9921,39.0109,14000.0
2005-10-19 12:20:00,41.49,41.56,41.49,41.54,10600.0,38.9921,39.0579,38.9921,39.0391,10600.0
2005-10-19 12:30:00,41.54,41.59,41.54,41.56,14000.0,39.0391,39.0861,39.0391,39.0579,14000.0
2005-10-19 12:40:00,41.56,41.57,41.54,41.54,8400.0,39.0579,39.0673,39.0391,39.0391,8400.0
2005-10-19 12:50:00,41.54,41.54,41.48,41.51,17400.0,39.0391,39.0391,38.9827,39.0109,17400.0
2005-10-19 13:00:00,41.51,41.52,41.48,41.49,11200.0,39.0109,39.0203,38.9827,38.9921,11200.0
2005-10-19 13:10:00,41.49,41.57,41.49,41.57,10000.0,38.9921,39.0673,38.9921,39.0673,10000.0
2005-10-19 13:20:00,41.57,41.62,41.56,41.56,16200.0,39.0673,39.1143,39.0579,39.0579,16200.0
2005-10-19 13:30:00,41.57,41.71,41.57,41.63,37600.0,39.0673,39.1989,39.0673,39.1237,37600.0
2005-10-19 13:40:00,41.62,41.62,41.55,41.58,11200.0,39.1143,39.1143,39.0485,39.0767,11200.0
2005-10-19 13:50:00,41.6,41.63,41.6,41.6,8600.0,39.0955,39.1237,39.0955,39.0955,8600.0
2005-10-19 14:00:00,41.6,41.77,41.59,41.76,29200.0,39.0955,39.2552,39.0861,39.2459,29200.0
2005-10-19 14:10:00,41.76,41.85,41.76,41.83,28000.0,39.2459,39.3304,39.2459,39.3116,28000.0
2005-10-19 14:20:00,41.81,41.89,41.77,41.89,27400.0,39.2928,39.368,39.2552,39.368,27400.0
2005-10-19 14:30:00,41.88,41.99,41.88,41.98,34000.0,39.3586,39.462,39.3586,39.4526,34000.0
2005-10-19 14:40:00,41.98,41.99,41.95,41.99,15800.0,39.4526,39.462,39.4244,39.462,15800.0
2005-10-19 14:50:00,41.98,42.06,41.98,42.06,15800.0,39.4526,39.5278,39.4526,39.5278,15800.0
2005-10-19 15:00:00,42.05,42.07,42.02,42.02,41200.0,39.5184,39.5372,39.4902,39.4902,41200.0
2005-10-19 15:10:00,42.02,42.13,42.02,42.05,31800.0,39.4902,39.5936,39.4902,39.5184,31800.0
2005-10-19 15:20:00,42.05,42.15,42.02,42.13,20200.0,39.5184,39.6124,39.4902,39.5936,20200.0
2005-10-19 15:30:00,42.13,42.23,42.09,42.21,45600.0,39.5936,39.6876,39.556,39.6688,45600.0
2005-10-19 15:40:00,42.2,42.51,42.2,42.39,35400.0,39.6594,39.9507,39.6594,39.8379,35400.0
2005-10-19 15:50:00,42.38,42.38,42.27,42.29,54800.0,39.8285,39.8285,39.7251,39.7439,54800.0
2005-10-20 09:30:00,42.52,42.58,42.52,42.56,26600.0,39.9601,40.0165,39.9601,39.9977,26600.0
2005-10-20 09:40:00,42.56,42.88,42.55,42.63,47600.0,39.9977,40.2984,39.9883,40.0635,47600.0
2005-10-20 09:50:00,42.63,42.73,42.63,42.73,63800.0,40.0635,40.1575,40.0635,40.1575,63800.0
2005-10-20 10:00:00,42.74,42.85,42.72,42.83,55400.0,40.1668,40.2702,40.1481,40.2514,55400.0
2005-10-20 10:10:00,42.83,43.07,42.83,43.07,75800.0,40.2514,40.477,40.2514,40.477,75800.0
2005-10-20 10:20:00,43.07,43.25,43.07,43.19,58200.0,40.477,40.6461,40.477,40.5898,58200.0
2005-10-20 10:30:00,43.18,43.29,43.02,43.02,83400.0,40.5804,40.6837,40.43,40.43,83400.0
2005-10-20 10:40:00,43.0,43.02,42.7,42.8,70000.0,40.4112,40.43,40.1293,40.2232,70000.0
2005-10-20 10:50:00,42.8,42.88,42.74,42.79,47600.0,40.2232,40.2984,40.1668,40.2138,47600.0
2005-10-20 11:00:00,42.76,42.77,42.65,42.72,55600.0,40.1856,40.195,40.0823,40.1481,55600.0
2005-10-20 11:10:00,42.72,42.79,42.72,42.74,11800.0,40.1481,40.2138,40.1481,40.1668,11800.0
2005-10-20 11:20:00,42.74,42.88,42.74,42.88,11000.0,40.1668,40.2984,40.1668,40.2984,11000.0
2005-10-20 11:30:00,42.9,42.9,42.83,42.83,9200.0,40.3172,40.3172,40.2514,40.2514,9200.0
2005-10-20 11:40:00,42.83,42.83,42.75,42.76,16400.0,40.2514,40.2514,40.1762,40.1856,16400.0
2005-10-20 11:50:00,42.76,42.8,42.74,42.77,18800.0,40.1856,40.2232,40.1668,40.195,18800.0
2005-10-20 12:00:00,42.77,42.79,42.74,42.74,20200.0,40.195,40.2138,40.1668,40.1668,20200.0
2005-10-20 12:10:00,42.74,42.77,42.74,42.77,21200.0,40.1668,40.195,40.1668,40.195,21200.0
2005-10-20 12:20:00,42.77,42.77,42.72,42.72,23200.0,40.195,40.195,40.1481,40.1481,23200.0
2005-10-20 12:30:00,42.71,42.71,42.66,42.68,54400.0,40.1387,40.1387,40.0917,40.1105,54400.0
2005-10-20 12:40:00,42.65,42.67,42.54,42.57,46600.0,40.0823,40.1011,39.9789,40.0071,46600.0
2005-10-20 12:50:00,42.58,42.66,42.58,42.62,27400.0,40.0165,40.0917,40.0165,40.0541,27400.0
2005-10-20 13:00:00,42.61,42.63,42.58,42.6,16200.0,40.0447,40.0635,40.0165,40.0353,16200.0
2005-10-20 13:10:00,42.6,42.6,42.48,42.49,27600.0,40.0353,40.0353,39.9225,39.9319,27600.0
2005-10-20 13:20:00,42.48,42.48,42.32,42.35,25400.0,39.9225,39.9225,39.7721,39.8003,25400.0
2005-10-20 13:30:00,42.4,42.4,42.35,42.35,22000.0,39.8473,39.8473,39.8003,39.8003,22000.0
2005-10-20 13:40:00,42.35,42.37,42.27,42.29,38800.0,39.8003,39.8191,39.7251,39.7439,38800.0
2005-10-20 13:50:00,42.3,42.38,42.29,42.29,21600.0,39.7533,39.8285,39.7439,39.7439,21600.0
2005-10-20 14:00:00,42.29,42.29,42.2,42.25,23000.0,39.7439,39.7439,39.6594,39.7064,23000.0
2005-10-20 14:10:00,42.24,42.26,42.18,42.2,29200.0,39.697,39.7157,39.6406,39.6594,29200.0
2005-10-20 14:20:00,42.2,42.2,42.07,42.13,47000.0,39.6594,39.6594,39.5372,39.5936,47000.0
2005-10-20 14:30:00,42.13,42.2,42.12,42.19,21600.0,39.5936,39.6594,39.5842,39.65,21600.0
2005-10-20 14:40:00,42.19,42.25,42.17,42.24,39000.0,39.65,39.7064,39.6312,39.697,39000.0
2005-10-20 14:50:00,42.24,43.19,42.2,42.22,16200.0,39.697,40.5898,39.6594,39.6782,16200.0
2005-10-20 15:00:00,42.22,42.22,42.1,42.11,44400.0,39.6782,39.6782,39.5654,39.5748,44400.0
2005-10-20 15:10:00,42.1,42.1,42.04,42.04,16200.0,39.5654,39.5654,39.509,39.509,16200.0
2005-10-20 15:20:00,42.04,42.04,41.8,41.82,47400.0,39.509,39.509,39.2834,39.3022,47400.0
2005-10-20 15:30:00,41.83,41.89,41.8,41.89,55600.0,39.3116,39.368,39.2834,39.368,55600.0
2005-10-20 15:40:00,41.88,41.88,41.77,41.83,36800.0,39.3586,39.3586,39.2552,39.3116,36800.0
2005-10-20 15:50:00,41.83,41.88,41.82,41.83,46600.0,39.3116,39.3586,39.3022,39.3116,46600.0
2005-10-21 09:30:00,41.83,42.36,41.82,41.99,15000.0,39.3116,39.8097,39.3022,39.462,15000.0
2005-10-21 09:40:00,41.98,42.17,41.81,42.17,31800.0,39.4526,39.6312,39.2928,39.6312,31800.0
2005-10-21 09:50:00,42.18,42.4,42.17,42.33,27000.0,39.6406,39.8473,39.6312,39.7815,27000.0
2005-10-21 10:00:00,42.25,42.29,42.07,42.07,19600.0,39.7064,39.7439,39.5372,39.5372,19600.0
2005-10-21 10:10:00,42.07,42.37,42.07,42.37,22400.0,39.5372,39.8191,39.5372,39.8191,22400.0
2005-10-21 10:20:00,42.4,42.45,42.35,42.45,20200.0,39.8473,39.8943,39.8003,39.8943,20200.0
2005-10-21 10:30:00,42.46,42.46,42.28,42.31,14000.0,39.9037,39.9037,39.7345,39.7627,14000.0
2005-10-21 10:40:00,42.31,42.33,42.13,42.22,23600.0,39.7627,39.7815,39.5936,39.6782,23600.0
2005-10-21 10:50:00,42.17,42.22,42.1,42.14,21200.0,39.6312,39.6782,39.5654,39.603,21200.0
2005-10-21 11:00:00,42.15,42.15,41.97,42.02,30000.0,39.6124,39.6124,39.4432,39.4902,30000.0
2005-10-21 11:10:00,42.02,42.06,41.97,41.99,18600.0,39.4902,39.5278,39.4432,39.462,18600.0
2005-10-21 11:20:00,42.05,42.05,41.94,41.94,42800.0,39.5184,39.5184,39.415,39.415,42800.0
2005-10-21 11:30:00,41.92,41.95,41.81,41.82,26600.0,39.3962,39.4244,39.2928,39.3022,26600.0
2005-10-21 11:40:00,41.82,41.95,41.82,41.84,26600.0,39.3022,39.4244,39.3022,39.321,26600.0
2005-10-21 11:50:00,41.83,41.83,41.75,41.76,12800.0,39.3116,39.3116,39.2365,39.2459,12800.0
2005-10-21 12:00:00,41.76,41.77,41.72,41.77,20600.0,39.2459,39.2552,39.2083,39.2552,20600.0
2005-10-21 12:10:00,41.77,41.86,41.77,41.86,11600.0,39.2552,39.3398,39.2552,39.3398,11600.0
2005-10-21 12:20:00,41.81,41.86,41.81,41.85,17200.0,39.2928,39.3398,39.2928,39.3304,17200.0
2005-10-21 12:30:00,41.85,41.85,41.79,41.79,4400.0,39.3304,39.3304,39.274,39.274,4400.0
2005-10-21 12:40:00,41.81,41.81,41.75,41.76,7000.0,39.2928,39.2928,39.2365,39.2459,7000.0
2005-10-21 12:50:00,41.76,42.02,41.76,41.95,7800.0,39.2459,39.4902,39.2459,39.4244,7800.0
2005-10-21 13:00:00,41.95,41.96,41.79,41.8,5800.0,39.4244,39.4338,39.274,39.2834,5800.0
2005-10-21 13:10:00,41.82,41.83,41.78,41.81,7800.0,39.3022,39.3116,39.2646,39.2928,7800.0
2005-10-21 13:20:00,41.84,41.84,41.8,41.81,5000.0,39.321,39.321,39.2834,39.2928,5000.0
2005-10-21 13:30:00,41.85,41.99,41.85,41.98,8200.0,39.3304,39.462,39.3304,39.4526,8200.0
2005-10-21 13:40:00,41.97,41.97,41.94,41.97,5000.0,39.4432,39.4432,39.415,39.4432,5000.0
2005-10-21 13:50:00,41.97,41.97,41.88,41.96,10000.0,39.4432,39.4432,39.3586,39.4338,10000.0
2005-10-21 14:00:00,41.97,42.01,41.88,41.88,16800.0,39.4432,39.4808,39.3586,39.3586,16800.0
2005-10-21 14:10:00,41.86,41.87,41.81,41.83,8200.0,39.3398,39.3492,39.2928,39.3116,8200.0
2005-10-21 14:20:00,41.84,41.88,41.83,41.87,8200.0,39.321,39.3586,39.3116,39.3492,8200.0
2005-10-21 14:30:00,41.88,41.9,41.87,41.88,12200.0,39.3586,39.3774,39.3492,39.3586,12200.0
2005-10-21 14:40:00,41.85,41.9,41.8,41.87,23000.0,39.3304,39.3774,39.2834,39.3492,23000.0
2005-10-21 14:50:00,41.85,41.91,41.85,41.91,9000.0,39.3304,39.3868,39.3304,39.3868,9000.0
2005-10-21 15:00:00,41.91,41.91,41.75,41.77,13400.0,39.3868,39.3868,39.2365,39.2552,13400.0
2005-10-21 15:10:00,41.77,41.89,41.77,41.88,17000.0,39.2552,39.368,39.2552,39.3586,17000.0
2005-10-21 15:20:00,41.88,41.95,41.88,41.9,21400.0,39.3586,39.4244,39.3586,39.3774,21400.0
2005-10-21 15:30:00,41.88,41.93,41.84,41.91,17400.0,39.3586,39.4056,39.321,39.3868,17400.0
2005-10-21 15:40:00,41.91,42.01,41.85,41.99,34000.0,39.3868,39.4808,39.3304,39.462,34000.0
2005-10-21 15:50:00,41.99,41.99,41.92,41.95,12400.0,39.462,39.462,39.3962,39.4244,12400.0
2005-10-24 09:30:00,41.7,41.88,41.7,41.82,30200.0,39.1895,39.3586,39.1895,39.3022,30200.0
2005-10-24 09:40:00,41.82,42.08,41.81,41.92,48200.0,39.3022,39.5466,39.2928,39.3962,48200.0
2005-10-24 09:50:00,41.97,42.2,41.88,41.91,44800.0,39.4432,39.6594,39.3586,39.3868,44800.0
2005-10-24 10:00:00,41.91,42.07,41.91,42.03,64000.0,39.3868,39.5372,39.3868,39.4996,64000.0
2005-10-24 10:10:00,42.02,42.06,41.96,42.04,27600.0,39.4902,39.5278,39.4338,39.509,27600.0
2005-10-24 10:20:00,42.06,42.1,41.93,41.94,34400.0,39.5278,39.5654,39.4056,39.415,34400.0
2005-10-24 10:30:00,41.91,42.07,41.9,41.98,22800.0,39.3868,39.5372,39.3774,39.4526,22800.0
2005-10-24 10:40:00,41.97,41.97,41.81,41.83,13200.0,39.4432,39.4432,39.2928,39.3116,13200.0
2005-10-24 10:50:00,41.82,42.08,41.8,41.94,26200.0,39.3022,39.5466,39.2834,39.415,26200.0
2005-10-24 11:00:00,41.94,42.04,41.91,41.92,16400.0,39.415,39.509,39.3868,39.3962,16400.0
2005-10-24 11:10:00,41.92,41.97,41.9,41.95,19000.0,39.3962,39.4432,39.3774,39.4244,19000.0
2005-10-24 11:20:00,41.95,41.95,41.85,41.91,11600.0,39.4244,39.4244,39.3304,39.3868,11600.0
2005-10-24 11:30:00,41.93,41.97,41.82,41.88,13400.0,39.4056,39.4432,39.3022,39.3586,13400.0
2005-10-24 11:40:00,41.82,41.88,41.7,41.73,61400.0,39.3022,39.3586,39.1895,39.2177,61400.0
2005-10-24 11:50:00,41.74,41.83,41.71,41.83,13200.0,39.2271,39.3116,39.1989,39.3116,13200.0
2005-10-24 12:00:00,41.83,41.85,41.81,41.85,6800.0,39.3116,39.3304,39.2928,39.3304,6800.0
2005-10-24 12:10:00,41.85,41.85,41.82,41.82,2800.0,39.3304,39.3304,39.3022,39.3022,2800.0
2005-10-24 12:20:00,41.8,41.86,41.77,41.86,15600.0,39.2834,39.3398,39.2552,39.3398,15600.0
2005-10-24 12:30:00,41.88,41.88,41.85,41.88,17200.0,39.3586,39.3586,39.3304,39.3586,17200.0
2005-10-24 12:40:00,41.88,41.94,41.88,41.92,5600.0,39.3586,39.415,39.3586,39.3962,5600.0
2005-10-24 12:50:00,41.92,41.92,41.88,41.88,6400.0,39.3962,39.3962,39.3586,39.3586,6400.0
2005-10-24 13:00:00,41.88,41.89,41.85,41.85,6600.0,39.3586,39.368,39.3304,39.3304,6600.0
2005-10-24 13:10:00,41.85,41.85,41.77,41.77,7000.0,39.3304,39.3304,39.2552,39.2552,7000.0
2005-10-24 13:20:00,41.75,41.79,41.72,41.79,22400.0,39.2365,39.274,39.2083,39.274,22400.0
2005-10-24 13:30:00,41.77,41.93,41.77,41.92,14600.0,39.2552,39.4056,39.2552,39.3962,14600.0
2005-10-24 13:40:00,41.92,41.95,41.91,41.95,8200.0,39.3962,39.4244,39.3868,39.4244,8200.0
2005-10-24 13:50:00,41.96,42.09,41.92,41.94,17000.0,39.4338,39.556,39.3962,39.415,17000.0
2005-10-24 14:00:00,41.93,42.12,41.93,42.05,19400.0,39.4056,39.5842,39.4056,39.5184,19400.0
2005-10-24 14:10:00,42.05,42.1,42.05,42.09,11000.0,39.5184,39.5654,39.5184,39.556,11000.0
2005-10-24 14:20:00,42.09,42.1,41.88,41.9,16800.0,39.556,39.5654,39.3586,39.3774,16800.0
2005-10-24 14:30:00,41.9,42.03,41.9,42.03,21400.0,39.3774,39.4996,39.3774,39.4996,21400.0
2005-10-24 14:40:00,42.05,42.1,41.98,42.05,38600.0,39.5184,39.5654,39.4526,39.5184,38600.0
2005-10-24 14:50:00,42.06,42.07,42.03,42.04,21400.0,39.5278,39.5372,39.4996,39.509,21400.0
2005-10-24 15:00:00,42.04,42.09,41.99,42.06,28600.0,39.509,39.556,39.462,39.5278,28600.0
2005-10-24 15:10:00,42.06,42.12,42.06,42.1,17200.0,39.5278,39.5842,39.5278,39.5654,17200.0
2005-10-24 15:20:00,42.1,42.13,42.08,42.12,18000.0,39.5654,39.5936,39.5466,39.5842,18000.0
2005-10-24 15:30:00,42.12,42.15,42.04,42.11,34400.0,39.5842,39.6124,39.509,39.5748,34400.0
2005-10-24 15:40:00,42.12,42.13,42.06,42.12,40400.0,39.5842,39.5936,39.5278,39.5842,40400.0
2005-10-24 15:50:00,42.12,42.12,42.07,42.11,43000.0,39.5842,39.5842,39.5372,39.5748,43000.0
2005-10-25 09:30:00,42.46,42.49,42.32,42.32,15600.0,39.9037,39.9319,39.7721,39.7721,15600.0
2005-10-25 09:40:00,42.31,42.4,42.24,42.29,40200.0,39.7627,39.8473,39.697,39.7439,40200.0
2005-10-25 09:50:00,42.29,42.38,42.24,42.28,26000.0,39.7439,39.8285,39.697,39.7345,26000.0
2005-10-25 10:00:00,42.27,42.38,42.25,42.29,66400.0,39.7251,39.8285,39.7064,39.7439,66400.0
2005-10-25 10:10:00,42.33,42.33,42.26,42.29,6000.0,39.7815,39.7815,39.7157,39.7439,6000.0
2005-10-25 10:20:00,42.34,42.44,42.33,42.37,26400.0,39.7909,39.8849,39.7815,39.8191,26400.0
2005-10-25 10:30:00,42.4,42.4,42.29,42.38,13800.0,39.8473,39.8473,39.7439,39.8285,13800.0
2005-10-25 10:40:00,42.36,42.36,42.09,42.15,16400.0,39.8097,39.8097,39.556,39.6124,16400.0
2005-10-25 10:50:00,42.15,42.2,42.1,42.2,12000.0,39.6124,39.6594,39.5654,39.6594,12000.0
2005-10-25 11:00:00,42.19,42.27,42.19,42.22,12200.0,39.65,39.7251,39.65,39.6782,12200.0
2005-10-25 11:10:00,42.23,42.23,42.17,42.18,13000.0,39.6876,39.6876,39.6312,39.6406,13000.0
2005-10-25 11:20:00,42.17,42.17,42.1,42.12,14600.0,39.6312,39.6312,39.5654,39.5842,14600.0
2005-10-25 11:30:00,42.12,42.32,42.12,42.32,42000.0,39.5842,39.7721,39.5842,39.7721,42000.0
2005-10-25 11:40:00,42.35,42.36,42.2,42.27,15600.0,39.8003,39.8097,39.6594,39.7251,15600.0
2005-10-25 11:50:00,42.29,42.29,42.17,42.17,9200.0,39.7439,39.7439,39.6312,39.6312,9200.0
2005-10-25 12:00:00,42.18,42.19,42.05,42.1,15400.0,39.6406,39.65,39.5184,39.5654,15400.0
2005-10-25 12:10:00,42.09,42.13,42.07,42.08,11800.0,39.556,39.5936,39.5372,39.5466,11800.0
2005-10-25 12:20:00,42.09,42.13,42.09,42.13,26600.0,39.556,39.5936,39.556,39.5936,26600.0
2005-10-25 12:30:00,42.14,42.15,42.12,42.13,27400.0,39.603,39.6124,39.5842,39.5936,27400.0
2005-10-25 12:40:00,42.13,42.16,42.09,42.09,43200.0,39.5936,39.6218,39.556,39.556,43200.0
2005-10-25 12:50:00,42.09,42.12,42.09,42.12,10200.0,39.556,39.5842,39.556,39.5842,10200.0
2005-10-25 13:00:00,42.1,42.1,42.01,42.02,16600.0,39.5654,39.5654,39.4808,39.4902,16600.0
2005-10-25 13:10:00,42.02,42.11,42.02,42.1,9600.0,39.4902,39.5748,39.4902,39.5654,9600.0
2005-10-25 13:20:00,42.1,42.12,42.1,42.1,8800.0,39.5654,39.5842,39.5654,39.5654,8800.0
2005-10-25 13:30:00,42.1,42.1,42.05,42.05,15400.0,39.5654,39.5654,39.5184,39.5184,15400.0
2005-10-25 13:40:00,42.07,42.09,42.0,42.05,20000.0,39.5372,39.556,39.4714,39.5184,20000.0
2005-10-25 13:50:00,42.04,42.07,42.04,42.05,8800.0,39.509,39.5372,39.509,39.5184,8800.0
2005-10-25 14:00:00,42.07,42.08,42.02,42.02,10200.0,39.5372,39.5466,39.4902,39.4902,10200.0
2005-10-25 14:10:00,42.02,42.06,42.02,42.02,17600.0,39.4902,39.5278,39.4902,39.4902,17600.0
2005-10-25 14:20:00,42.01,42.01,41.94,41.94,10800.0,39.4808,39.4808,39.415,39.415,10800.0
2005-10-25 14:30:00,41.94,42.12,41.93,42.1,14800.0,39.415,39.5842,39.4056,39.5654,14800.0
2005-10-25 14:40:00,42.11,42.11,42.03,42.09,13800.0,39.5748,39.5748,39.4996,39.556,13800.0
2005-10-25 14:50:00,42.09,42.12,42.03,42.04,12200.0,39.556,39.5842,39.4996,39.509,12200.0
2005-10-25 15:00:00,42.02,42.05,41.96,42.05,12200.0,39.4902,39.5184,39.4338,39.5184,12200.0
2005-10-25 15:10:00,42.05,42.08,41.99,42.0,12000.0,39.5184,39.5466,39.462,39.4714,12000.0
2005-10-25 15:20:00,41.99,42.13,41.99,42.08,16400.0,39.462,39.5936,39.462,39.5466,16400.0
2005-10-25 15:30:00,42.09,42.1,41.93,42.06,12800.0,39.556,39.5654,39.4056,39.5278,12800.0
2005-10-25 15:40:00,42.1,42.15,42.1,42.13,17200.0,39.5654,39.6124,39.5654,39.5936,17200.0
2005-10-25 15:50:00,42.1,42.1,42.06,42.09,28800.0,39.5654,39.5654,39.5278,39.556,28800.0
2005-10-26 09:30:00,42.3,42.4,42.2,42.2,16200.0,39.7533,39.8473,39.6594,39.6594,16200.0
2005-10-26 09:40:00,42.21,42.57,42.21,42.38,28600.0,39.6688,40.0071,39.6688,39.8285,28600.0
2005-10-26 09:50:00,42.38,42.52,42.34,42.41,19600.0,39.8285,39.9601,39.7909,39.8567,19600.0
2005-10-26 10:00:00,42.41,42.46,42.33,42.45,20800.0,39.8567,39.9037,39.7815,39.8943,20800.0
2005-10-26 10:10:00,42.45,42.72,42.43,42.7,19000.0,39.8943,40.1481,39.8755,40.1293,19000.0
2005-10-26 10:20:00,42.7,42.72,42.57,42.57,40800.0,40.1293,40.1481,40.0071,40.0071,40800.0
2005-10-26 10:30:00,42.54,42.57,42.5,42.51,32600.0,39.9789,40.0071,39.9413,39.9507,32600.0
2005-10-26 10:40:00,42.51,42.52,42.46,42.51,12800.0,39.9507,39.9601,39.9037,39.9507,12800.0
2005-10-26 10:50:00,42.52,42.65,42.52,42.53,15800.0,39.9601,40.0823,39.9601,39.9695,15800.0
2005-10-26 11:00:00,42.5,42.51,42.35,42.39,11400.0,39.9413,39.9507,39.8003,39.8379,11400.0
2005-10-26 11:10:00,42.38,42.38,42.22,42.24,18600.0,39.8285,39.8285,39.6782,39.697,18600.0
2005-10-26 11:20:00,42.24,42.32,42.13,42.32,12800.0,39.697,39.7721,39.5936,39.7721,12800.0
2005-10-26 11:30:00,42.29,42.38,42.21,42.37,9200.0,39.7439,39.8285,39.6688,39.8191,9200.0
2005-10-26 11:40:00,42.35,42.37,42.35,42.35,12200.0,39.8003,39.8191,39.8003,39.8003,12200.0
2005-10-26 11:50:00,42.35,42.38,42.33,42.38,18600.0,39.8003,39.8285,39.7815,39.8285,18600.0
2005-10-26 12:00:00,42.4,42.44,42.38,42.42,16400.0,39.8473,39.8849,39.8285,39.8661,16400.0
2005-10-26 12:10:00,42.43,42.54,42.42,42.5,33000.0,39.8755,39.9789,39.8661,39.9413,33000.0
2005-10-26 12:20:00,42.5,42.54,42.47,42.48,25600.0,39.9413,39.9789,39.9131,39.9225,25600.0
2005-10-26 12:30:00,42.49,42.56,42.47,42.47,45800.0,39.9319,39.9977,39.9131,39.9131,45800.0
2005-10-26 12:40:00,42.49,42.49,42.34,42.35,13600.0,39.9319,39.9319,39.7909,39.8003,13600.0
2005-10-26 12:50:00,42.35,42.38,42.32,42.35,10000.0,39.8003,39.8285,39.7721,39.8003,10000.0
2005-10-26 13:00:00,42.38,42.39,42.29,42.29,4200.0,39.8285,39.8379,39.7439,39.7439,4200.0
2005-10-26 13:10:00,42.29,42.29,42.15,42.15,10000.0,39.7439,39.7439,39.6124,39.6124,10000.0
2005-10-26 13:20:00,42.15,42.15,42.08,42.15,4200.0,39.6124,39.6124,39.5466,39.6124,4200.0
2005-10-26 13:30:00,42.13,42.29,42.13,42.26,7400.0,39.5936,39.7439,39.5936,39.7157,7400.0
2005-10-26 13:40:00,42.27,42.27,42.18,42.18,10600.0,39.7251,39.7251,39.6406,39.6406,10600.0
2005-10-26 13:50:00,42.21,42.25,42.17,42.24,9600.0,39.6688,39.7064,39.6312,39.697,9600.0
2005-10-26 14:00:00,42.22,42.32,42.22,42.23,16800.0,39.6782,39.7721,39.6782,39.6876,16800.0
2005-10-26 14:10:00,42.23,42.26,42.17,42.24,12400.0,39.6876,39.7157,39.6312,39.697,12400.0
2005-10-26 14:20:00,42.24,42.26,42.13,42.2,17800.0,39.697,39.7157,39.5936,39.6594,17800.0
2005-10-26 14:30:00,42.21,42.21,42.07,42.07,17600.0,39.6688,39.6688,39.5372,39.5372,17600.0
2005-10-26 14:40:00,42.07,42.08,41.88,42.08,21400.0,39.5372,39.5466,39.3586,39.5466,21400.0
2005-10-26 14:50:00,42.08,42.11,42.04,42.05,16000.0,39.5466,39.5748,39.509,39.5184,16000.0
2005-10-26 15:00:00,42.03,42.03,41.85,41.94,23000.0,39.4996,39.4996,39.3304,39.415,23000.0
2005-10-26 15:10:00,41.94,42.02,41.88,41.96,24200.0,39.415,39.4902,39.3586,39.4338,24200.0
2005-10-26 15:20:00,41.96,41.99,41.87,41.87,24600.0,39.4338,39.462,39.3492,39.3492,24600.0
2005-10-26 15:30:00,41.87,41.9,41.85,41.9,24800.0,39.3492,39.3774,39.3304,39.3774,24800.0
2005-10-26 15:40:00,41.88,41.9,41.73,41.79,39800.0,39.3586,39.3774,39.2177,39.274,39800.0
2005-10-26 15:50:00,41.79,41.94,41.73,41.93,49000.0,39.274,39.415,39.2177,39.4056,49000.0
2005-10-27 09:30:00,42.0,42.08,41.94,42.06,10800.0,39.4714,39.5466,39.415,39.5278,10800.0
2005-10-27 09:40:00,42.06,42.1,41.99,42.08,26600.0,39.5278,39.5654,39.462,39.5466,26600.0
2005-10-27 09:50:00,42.09,42.1,42.01,42.01,7200.0,39.556,39.5654,39.4808,39.4808,7200.0
2005-10-27 10:00:00,41.97,41.97,41.56,41.65,37200.0,39.4432,39.4432,39.0579,39.1425,37200.0
2005-10-27 10:10:00,41.63,41.79,41.63,41.74,110800.0,39.1237,39.274,39.1237,39.2271,110800.0
2005-10-27 10:20:00,41.74,41.74,41.57,41.57,21600.0,39.2271,39.2271,39.0673,39.0673,21600.0
2005-10-27 10:30:00,41.57,41.59,41.41,41.52,69400.0,39.0673,39.0861,38.9169,39.0203,69400.0
2005-10-27 10:40:00,41.52,41.63,41.45,41.63,72200.0,39.0203,39.1237,38.9545,39.1237,72200.0
2005-10-27 10:50:00,41.63,41.79,41.63,41.77,23800.0,39.1237,39.274,39.1237,39.2552,23800.0
2005-10-27 11:00:00,41.77,41.84,41.73,41.83,10000.0,39.2552,39.321,39.2177,39.3116,10000.0
2005-10-27 11:10:00,41.82,41.85,41.74,41.81,13800.0,39.3022,39.3304,39.2271,39.2928,13800.0
2005-10-27 11:20:00,41.8,41.8,41.72,41.76,3400.0,39.2834,39.2834,39.2083,39.2459,3400.0
2005-10-27 11:30:00,41.77,41.77,41.72,41.72,5200.0,39.2552,39.2552,39.2083,39.2083,5200.0
2005-10-27 11:40:00,41.73,41.75,41.71,41.75,1400.0,39.2177,39.2365,39.1989,39.2365,1400.0
2005-10-27 11:50:00,41.77,41.84,41.77,41.82,2600.0,39.2552,39.321,39.2552,39.3022,2600.0
2005-10-27 12:00:00,41.85,42.0,41.85,41.98,10600.0,39.3304,39.4714,39.3304,39.4526,10600.0
2005-10-27 12:10:00,41.97,41.97,41.91,41.94,5400.0,39.4432,39.4432,39.3868,39.415,5400.0
2005-10-27 12:20:00,41.94,41.97,41.94,41.95,2800.0,39.415,39.4432,39.415,39.4244,2800.0
2005-10-27 12:30:00,41.95,42.05,41.95,42.05,4600.0,39.4244,39.5184,39.4244,39.5184,4600.0
2005-10-27 12:40:00,42.05,42.05,42.01,42.01,3400.0,39.5184,39.5184,39.4808,39.4808,3400.0
2005-10-27 12:50:00,42.02,42.04,42.02,42.02,3800.0,39.4902,39.509,39.4902,39.4902,3800.0
2005-10-27 13:00:00,42.04,42.13,42.04,42.13,10400.0,39.509,39.5936,39.509,39.5936,10400.0
2005-10-27 13:10:00,42.15,42.23,42.14,42.15,7600.0,39.6124,39.6876,39.603,39.6124,7600.0
2005-10-27 13:20:00,42.13,42.13,41.82,41.82,16400.0,39.5936,39.5936,39.3022,39.3022,16400.0
2005-10-27 13:30:00,41.83,41.83,41.79,41.79,2000.0,39.3116,39.3116,39.274,39.274,2000.0
2005-10-27 13:40:00,41.8,42.01,41.8,42.01,10600.0,39.2834,39.4808,39.2834,39.4808,10600.0
2005-10-27 13:50:00,42.0,42.0,41.93,41.98,9000.0,39.4714,39.4714,39.4056,39.4526,9000.0
2005-10-27 14:00:00,41.99,42.01,41.93,41.95,3400.0,39.462,39.4808,39.4056,39.4244,3400.0
2005-10-27 14:10:00,41.95,42.09,41.95,42.09,5000.0,39.4244,39.556,39.4244,39.556,5000.0
2005-10-27 14:20:00,42.09,42.11,42.02,42.02,3800.0,39.556,39.5748,39.4902,39.4902,3800.0
2005-10-27 14:30:00,42.04,42.04,41.94,41.94,7000.0,39.509,39.509,39.415,39.415,7000.0
2005-10-27 14:40:00,41.94,41.95,41.94,41.94,7400.0,39.415,39.4244,39.415,39.415,7400.0
2005-10-27 14:50:00,41.94,41.94,41.76,41.76,11200.0,39.415,39.415,39.2459,39.2459,11200.0
2005-10-27 15:00:00,41.76,41.8,41.67,41.74,55600.0,39.2459,39.2834,39.1613,39.2271,55600.0
2005-10-27 15:10:00,41.77,41.8,41.7,41.71,25400.0,39.2552,39.2834,39.1895,39.1989,25400.0
2005-10-27 15:20:00,41.71,41.8,41.71,41.8,19200.0,39.1989,39.2834,39.1989,39.2834,19200.0
2005-10-27 15:30:00,41.81,41.92,41.81,41.92,18800.0,39.2928,39.3962,39.2928,39.3962,18800.0
2005-10-27 15:40:00,41.92,41.94,41.89,41.94,23400.0,39.3962,39.415,39.368,39.415,23400.0
2005-10-27 15:50:00,41.95,41.95,41.88,41.88,14800.0,39.4244,39.4244,39.3586,39.3586,14800.0
2005-10-28 09:30:00,42.0,42.05,42.0,42.04,16800.0,39.4714,39.5184,39.4714,39.509,16800.0
2005-10-28 09:40:00,42.04,42.17,42.04,42.17,36200.0,39.509,39.6312,39.509,39.6312,36200.0
2005-10-28 09:50:00,42.18,42.59,42.18,42.59,21800.0,39.6406,40.0259,39.6406,40.0259,21800.0
2005-10-28 10:00:00,42.58,42.66,42.52,42.52,31200.0,40.0165,40.0917,39.9601,39.9601,31200.0
2005-10-28 10:10:00,42.52,42.59,42.45,42.49,23600.0,39.9601,40.0259,39.8943,39.9319,23600.0
2005-10-28 10:20:00,42.47,42.62,42.45,42.62,19800.0,39.9131,40.0541,39.8943,40.0541,19800.0
2005-10-28 10:30:00,42.62,42.7,42.4,42.4,20600.0,40.0541,40.1293,39.8473,39.8473,20600.0
2005-10-28 10:40:00,42.38,42.38,42.27,42.27,15800.0,39.8285,39.8285,39.7251,39.7251,15800.0
2005-10-28 10:50:00,42.25,42.31,42.18,42.3,23400.0,39.7064,39.7627,39.6406,39.7533,23400.0
2005-10-28 11:00:00,42.3,42.41,42.3,42.37,11000.0,39.7533,39.8567,39.7533,39.8191,11000.0
2005-10-28 11:10:00,42.37,42.53,42.37,42.52,28800.0,39.8191,39.9695,39.8191,39.9601,28800.0
2005-10-28 11:20:00,42.55,42.55,42.37,42.49,16400.0,39.9883,39.9883,39.8191,39.9319,16400.0
2005-10-28 11:30:00,42.49,42.53,42.27,42.27,18400.0,39.9319,39.9695,39.7251,39.7251,18400.0
2005-10-28 11:40:00,42.27,42.35,42.27,42.35,9800.0,39.7251,39.8003,39.7251,39.8003,9800.0
2005-10-28 11:50:00,42.39,42.39,42.33,42.35,28600.0,39.8379,39.8379,39.7815,39.8003,28600.0
2005-10-28 12:00:00,42.35,42.45,42.35,42.45,9800.0,39.8003,39.8943,39.8003,39.8943,9800.0
2005-10-28 12:10:00,42.45,42.5,42.45,42.5,9400.0,39.8943,39.9413,39.8943,39.9413,9400.0
2005-10-28 12:20:00,42.5,42.57,42.45,42.46,16000.0,39.9413,40.0071,39.8943,39.9037,16000.0
2005-10-28 12:30:00,42.46,42.49,42.45,42.48,9200.0,39.9037,39.9319,39.8943,39.9225,9200.0
2005-10-28 12:40:00,42.48,42.5,42.37,42.37,14400.0,39.9225,39.9413,39.8191,39.8191,14400.0
2005-10-28 12:50:00,42.36,42.41,42.35,42.4,10800.0,39.8097,39.8567,39.8003,39.8473,10800.0
2005-10-28 13:00:00,42.41,42.44,42.41,42.43,7200.0,39.8567,39.8849,39.8567,39.8755,7200.0
2005-10-28 13:10:00,42.45,42.58,42.37,42.38,37600.0,39.8943,40.0165,39.8191,39.8285,37600.0
2005-10-28 13:20:00,42.38,42.43,42.38,42.42,3200.0,39.8285,39.8755,39.8285,39.8661,3200.0
2005-10-28 13:30:00,42.44,42.56,42.44,42.56,12200.0,39.8849,39.9977,39.8849,39.9977,12200.0
2005-10-28 13:40:00,42.55,42.56,42.38,42.38,12200.0,39.9883,39.9977,39.8285,39.8285,12200.0
2005-10-28 13:50:00,42.38,42.4,42.35,42.4,10800.0,39.8285,39.8473,39.8003,39.8473,10800.0
2005-10-28 14:00:00,42.41,42.48,42.4,42.46,9600.0,39.8567,39.9225,39.8473,39.9037,9600.0
2005-10-28 14:10:00,42.46,42.51,42.45,42.46,10800.0,39.9037,39.9507,39.8943,39.9037,10800.0
2005-10-28 14:20:00,42.45,42.53,42.45,42.52,9200.0,39.8943,39.9695,39.8943,39.9601,9200.0
2005-10-28 14:30:00,42.5,42.52,42.45,42.52,6600.0,39.9413,39.9601,39.8943,39.9601,6600.0
2005-10-28 14:40:00,42.51,42.58,42.49,42.58,24000.0,39.9507,40.0165,39.9319,40.0165,24000.0
2005-10-28 14:50:00,42.57,42.57,42.45,42.47,16600.0,40.0071,40.0071,39.8943,39.9131,16600.0
2005-10-28 15:00:00,42.47,42.6,42.47,42.6,25200.0,39.9131,40.0353,39.9131,40.0353,25200.0
2005-10-28 15:10:00,42.6,42.71,42.6,42.68,19200.0,40.0353,40.1387,40.0353,40.1105,19200.0
2005-10-28 15:20:00,42.68,42.77,42.68,42.74,24200.0,40.1105,40.195,40.1105,40.1668,24200.0
2005-10-28 15:30:00,42.74,42.74,42.71,42.72,20200.0,40.1668,40.1668,40.1387,40.1481,20200.0
2005-10-28 15:40:00,42.72,42.91,42.72,42.91,31400.0,40.1481,40.3266,40.1481,40.3266,31400.0
2005-10-28 15:50:00,42.91,42.96,42.91,42.93,43000.0,40.3266,40.3736,40.3266,40.3454,43000.0
2005-10-31 09:30:00,21.46,21.49,21.4,21.4,21600.0,20.168,20.1962,20.1116,20.1116,21600.0
2005-10-31 09:40:00,21.49,21.72,21.49,21.65,56000.0,20.1962,20.4124,20.1962,20.3466,56000.0
2005-10-31 09:50:00,21.67,21.75,21.64,21.75,38800.0,20.3654,20.4405,20.3372,20.4405,38800.0
2005-10-31 10:00:00,21.74,21.8,21.57,21.57,99000.0,20.4311,20.4875,20.2714,20.2714,99000.0
2005-10-31 10:10:00,21.58,21.63,21.5,21.57,59600.0,20.2808,20.3278,20.2056,20.2714,59600.0
2005-10-31 10:20:00,21.56,21.56,21.32,21.4,137600.0,20.262,20.262,20.0364,20.1116,137600.0
2005-10-31 10:30:00,21.41,21.47,21.39,21.45,93200.0,20.121,20.1774,20.1022,20.1586,93200.0
2005-10-31 10:40:00,21.44,21.48,21.43,21.47,44000.0,20.1492,20.1868,20.1398,20.1774,44000.0
2005-10-31 10:50:00,21.49,21.66,21.48,21.58,224200.0,20.1962,20.356,20.1868,20.2808,224200.0
2005-10-31 11:00:00,21.56,21.65,21.49,21.64,158200.0,20.262,20.3466,20.1962,20.3372,158200.0
2005-10-31 11:10:00,21.65,21.65,21.49,21.5,46600.0,20.3466,20.3466,20.1962,20.2056,46600.0
2005-10-31 11:20:00,21.5,21.53,21.48,21.49,32600.0,20.2056,20.2338,20.1868,20.1962,32600.0
2005-10-31 11:30:00,21.49,21.52,21.49,21.5,28800.0,20.1962,20.2244,20.1962,20.2056,28800.0
2005-10-31 11:40:00,21.5,21.5,21.46,21.46,16600.0,20.2056,20.2056,20.168,20.168,16600.0
2005-10-31 11:50:00,21.46,21.51,21.45,21.5,19800.0,20.168,20.215,20.1586,20.2056,19800.0
2005-10-31 12:00:00,21.5,21.5,21.41,21.46,26200.0,20.2056,20.2056,20.121,20.168,26200.0
2005-10-31 12:10:00,21.46,21.46,21.39,21.43,21800.0,20.168,20.168,20.1022,20.1398,21800.0
2005-10-31 12:20:00,21.43,21.45,21.41,21.44,22800.0,20.1398,20.1586,20.121,20.1492,22800.0
2005-10-31 12:30:00,21.44,21.47,21.42,21.43,48600.0,20.1492,20.1774,20.1304,20.1398,48600.0
2005-10-31 12:40:00,21.45,21.45,21.16,21.17,85000.0,20.1586,20.1586,19.8861,19.8955,85000.0
2005-10-31 12:50:00,21.17,21.24,21.11,21.18,76400.0,19.8955,19.9613,19.8391,19.9049,76400.0
2005-10-31 13:00:00,21.19,21.4,21.19,21.39,43400.0,19.9143,20.1116,19.9143,20.1022,43400.0
2005-10-31 13:10:00,21.39,21.45,21.39,21.41,9400.0,20.1022,20.1586,20.1022,20.121,9400.0
2005-10-31 13:20:00,21.41,21.42,21.37,21.39,14400.0,20.121,20.1304,20.0834,20.1022,14400.0
2005-10-31 13:30:00,21.39,21.45,21.38,21.43,20200.0,20.1022,20.1586,20.0928,20.1398,20200.0
2005-10-31 13:40:00,21.43,21.43,21.38,21.38,26600.0,20.1398,20.1398,20.0928,20.0928,26600.0
2005-10-31 13:50:00,21.38,21.4,21.37,21.39,28000.0,20.0928,20.1116,20.0834,20.1022,28000.0
2005-10-31 14:00:00,21.39,21.43,21.38,21.43,28600.0,20.1022,20.1398,20.0928,20.1398,28600.0
2005-10-31 14:10:00,21.43,21.47,21.41,21.46,35200.0,20.1398,20.1774,20.121,20.168,35200.0
2005-10-31 14:20:00,21.46,21.53,21.46,21.47,65000.0,20.168,20.2338,20.168,20.1774,65000.0
2005-10-31 14:30:00,21.47,21.49,21.38,21.42,109200.0,20.1774,20.1962,20.0928,20.1304,109200.0
2005-10-31 14:40:00,21.41,21.42,21.4,21.4,24000.0,20.121,20.1304,20.1116,20.1116,24000.0
2005-10-31 14:50:00,21.41,21.48,21.39,21.46,30800.0,20.121,20.1868,20.1022,20.168,30800.0
2005-10-31 15:00:00,21.46,21.5,21.46,21.49,43200.0,20.168,20.2056,20.168,20.1962,43200.0
2005-10-31 15:10:00,21.49,21.53,21.46,21.53,44200.0,20.1962,20.2338,20.168,20.2338,44200.0
2005-10-31 15:20:00,21.53,21.57,21.53,21.57,54000.0,20.2338,20.2714,20.2338,20.2714,54000.0
2005-10-31 15:30:00,21.57,21.61,21.55,21.58,39000.0,20.2714,20.309,20.2526,20.2808,39000.0
2005-10-31 15:40:00,21.58,21.63,21.55,21.55,83400.0,20.2808,20.3278,20.2526,20.2526,83400.0
2005-10-31 15:50:00,21.56,21.56,21.49,21.49,85600.0,20.262,20.262,20.1962,20.1962,85600.0
2005-11-01 09:30:00,21.43,21.58,21.43,21.53,139800.0,20.1398,20.2808,20.1398,20.2338,139800.0
2005-11-01 09:40:00,21.56,21.61,21.5,21.54,71400.0,20.262,20.309,20.2056,20.2432,71400.0
2005-11-01 09:50:00,21.54,21.59,21.53,21.53,71800.0,20.2432,20.2902,20.2338,20.2338,71800.0
2005-11-01 10:00:00,21.54,21.68,21.53,21.6,72600.0,20.2432,20.3748,20.2338,20.2996,72600.0
2005-11-01 10:10:00,21.63,21.67,21.59,21.63,55200.0,20.3278,20.3654,20.2902,20.3278,55200.0
2005-11-01 10:20:00,21.61,21.71,21.61,21.7,37200.0,20.309,20.403,20.309,20.3936,37200.0
2005-11-01 10:30:00,21.71,21.83,21.71,21.8,76200.0,20.403,20.5157,20.403,20.4875,76200.0
2005-11-01 10:40:00,21.8,21.95,21.8,21.93,58200.0,20.4875,20.6285,20.4875,20.6097,58200.0
2005-11-01 10:50:00,21.94,22.21,21.94,22.07,91200.0,20.6191,20.8729,20.6191,20.7413,91200.0
2005-11-01 11:00:00,22.07,22.22,22.07,22.14,64800.0,20.7413,20.8823,20.7413,20.8071,64800.0
2005-11-01 11:10:00,22.14,22.31,22.14,22.23,34800.0,20.8071,20.9668,20.8071,20.8916,34800.0
2005-11-01 11:20:00,22.25,22.25,22.1,22.11,37400.0,20.9104,20.9104,20.7695,20.7789,37400.0
2005-11-01 11:30:00,22.11,22.24,22.08,22.23,69000.0,20.7789,20.901,20.7507,20.8916,69000.0
2005-11-01 11:40:00,22.23,22.26,22.15,22.24,45800.0,20.8916,20.9198,20.8165,20.901,45800.0
2005-11-01 11:50:00,22.24,22.29,22.16,22.2,60400.0,20.901,20.948,20.8259,20.8635,60400.0
2005-11-01 12:00:00,22.22,22.25,22.14,22.19,42400.0,20.8823,20.9104,20.8071,20.8541,42400.0
2005-11-01 12:10:00,22.18,22.24,22.17,22.2,44800.0,20.8447,20.901,20.8353,20.8635,44800.0
2005-11-01 12:20:00,22.2,22.22,22.16,22.17,18600.0,20.8635,20.8823,20.8259,20.8353,18600.0
2005-11-01 12:30:00,22.15,22.22,22.15,22.18,64800.0,20.8165,20.8823,20.8165,20.8447,64800.0
2005-11-01 12:40:00,22.18,22.18,22.04,22.04,50800.0,20.8447,20.8447,20.7131,20.7131,50800.0
2005-11-01 12:50:00,22.02,22.02,21.93,21.93,42800.0,20.6943,20.6943,20.6097,20.6097,42800.0
2005-11-01 13:00:00,21.93,22.0,21.9,21.98,32400.0,20.6097,20.6755,20.5815,20.6567,32400.0
2005-11-01 13:10:00,21.97,22.16,21.96,22.1,64400.0,20.6473,20.8259,20.6379,20.7695,64400.0
2005-11-01 13:20:00,22.09,22.18,22.09,22.15,87600.0,20.7601,20.8447,20.7601,20.8165,87600.0
2005-11-01 13:30:00,22.16,22.16,22.09,22.1,48600.0,20.8259,20.8259,20.7601,20.7695,48600.0
2005-11-01 13:40:00,22.11,22.16,22.09,22.11,33800.0,20.7789,20.8259,20.7601,20.7789,33800.0
2005-11-01 13:50:00,22.11,22.11,22.03,22.04,27800.0,20.7789,20.7789,20.7037,20.7131,27800.0
2005-11-01 14:00:00,22.04,22.08,22.03,22.05,27400.0,20.7131,20.7507,20.7037,20.7225,27400.0
2005-11-01 14:10:00,22.05,22.09,21.95,22.09,40800.0,20.7225,20.7601,20.6285,20.7601,40800.0
2005-11-01 14:20:00,22.09,22.14,21.93,21.95,40200.0,20.7601,20.8071,20.6097,20.6285,40200.0
2005-11-01 14:30:00,21.95,22.05,21.93,21.96,52000.0,20.6285,20.7225,20.6097,20.6379,52000.0
2005-11-01 14:40:00,21.98,22.03,21.95,21.97,44000.0,20.6567,20.7037,20.6285,20.6473,44000.0
2005-11-01 14:50:00,21.97,22.03,21.94,21.94,45200.0,20.6473,20.7037,20.6191,20.6191,45200.0
2005-11-01 15:00:00,21.93,22.0,21.93,21.96,53000.0,20.6097,20.6755,20.6097,20.6379,53000.0
2005-11-01 15:10:00,21.98,22.03,21.93,21.96,69600.0,20.6567,20.7037,20.6097,20.6379,69600.0
2005-11-01 15:20:00,21.96,22.03,21.89,21.9,103400.0,20.6379,20.7037,20.5721,20.5815,103400.0
2005-11-01 15:30:00,21.89,22.02,21.89,21.9,142200.0,20.5721,20.6943,20.5721,20.5815,142200.0
2005-11-01 15:40:00,21.9,22.0,21.86,21.86,66800.0,20.5815,20.6755,20.5439,20.5439,66800.0
2005-11-01 15:50:00,21.82,21.99,21.8,21.94,189800.0,20.5063,20.6661,20.4875,20.6191,189800.0
2005-11-02 09:30:00,22.09,22.19,22.09,22.19,19800.0,20.7601,20.8541,20.7601,20.8541,19800.0
2005-11-02 09:40:00,22.22,22.35,22.19,22.25,38000.0,20.8823,21.0044,20.8541,20.9104,38000.0
2005-11-02 09:50:00,22.23,22.25,22.14,22.25,30800.0,20.8916,20.9104,20.8071,20.9104,30800.0
2005-11-02 10:00:00,22.25,22.27,22.16,22.25,27800.0,20.9104,20.9292,20.8259,20.9104,27800.0
2005-11-02 10:10:00,22.25,22.27,22.17,22.2,39400.0,20.9104,20.9292,20.8353,20.8635,39400.0
2005-11-02 10:20:00,22.21,22.31,22.21,22.28,17600.0,20.8729,20.9668,20.8729,20.9386,17600.0
2005-11-02 10:30:00,22.26,22.26,22.05,22.06,45800.0,20.9198,20.9198,20.7225,20.7319,45800.0
2005-11-02 10:40:00,22.06,22.1,22.05,22.05,27000.0,20.7319,20.7695,20.7225,20.7225,27000.0
2005-11-02 10:50:00,22.01,22.07,22.0,22.05,17000.0,20.6849,20.7413,20.6755,20.7225,17000.0
2005-11-02 11:00:00,22.02,22.04,21.93,21.94,40200.0,20.6943,20.7131,20.6097,20.6191,40200.0
2005-11-02 11:10:00,21.95,21.98,21.93,21.97,62400.0,20.6285,20.6567,20.6097,20.6473,62400.0
2005-11-02 11:20:00,21.98,22.02,21.97,21.99,26400.0,20.6567,20.6943,20.6473,20.6661,26400.0
2005-11-02 11:30:00,22.0,22.05,21.99,22.04,45200.0,20.6755,20.7225,20.6661,20.7131,45200.0
2005-11-02 11:40:00,22.04,22.04,21.98,21.98,15000.0,20.7131,20.7131,20.6567,20.6567,15000.0
2005-11-02 11:50:00,21.98,22.01,21.93,22.0,23600.0,20.6567,20.6849,20.6097,20.6755,23600.0
2005-11-02 12:00:00,21.98,22.0,21.93,22.0,26200.0,20.6567,20.6755,20.6097,20.6755,26200.0
2005-11-02 12:10:00,21.98,22.03,21.98,22.03,18800.0,20.6567,20.7037,20.6567,20.7037,18800.0
2005-11-02 12:20:00,22.01,22.05,22.01,22.05,11400.0,20.6849,20.7225,20.6849,20.7225,11400.0
2005-11-02 12:30:00,22.05,22.05,22.01,22.03,13200.0,20.7225,20.7225,20.6849,20.7037,13200.0
2005-11-02 12:40:00,22.05,22.05,22.03,22.03,11600.0,20.7225,20.7225,20.7037,20.7037,11600.0
2005-11-02 12:50:00,22.03,22.05,22.03,22.05,8400.0,20.7037,20.7225,20.7037,20.7225,8400.0
2005-11-02 13:00:00,22.05,22.05,21.95,21.98,13600.0,20.7225,20.7225,20.6285,20.6567,13600.0
2005-11-02 13:10:00,21.97,22.0,21.97,21.99,11200.0,20.6473,20.6755,20.6473,20.6661,11200.0
2005-11-02 13:20:00,21.99,22.0,21.95,21.97,31400.0,20.6661,20.6755,20.6285,20.6473,31400.0
2005-11-02 13:30:00,21.97,21.99,21.96,21.97,30200.0,20.6473,20.6661,20.6379,20.6473,30200.0
2005-11-02 13:40:00,21.99,22.0,21.98,21.98,10400.0,20.6661,20.6755,20.6567,20.6567,10400.0
2005-11-02 13:50:00,21.99,22.0,21.97,22.0,281000.0,20.6661,20.6755,20.6473,20.6755,281000.0
2005-11-02 14:00:00,22.02,22.02,21.98,22.0,110200.0,20.6943,20.6943,20.6567,20.6755,110200.0
2005-11-02 14:10:00,21.99,22.0,21.99,22.0,10000.0,20.6661,20.6755,20.6661,20.6755,10000.0
2005-11-02 14:20:00,22.0,22.0,21.97,21.97,33800.0,20.6755,20.6755,20.6473,20.6473,33800.0
2005-11-02 14:30:00,21.97,21.99,21.96,21.98,36400.0,20.6473,20.6661,20.6379,20.6567,36400.0
2005-11-02 14:40:00,21.98,22.0,21.96,21.98,18000.0,20.6567,20.6755,20.6379,20.6567,18000.0
2005-11-02 14:50:00,21.99,22.0,21.97,21.97,36400.0,20.6661,20.6755,20.6473,20.6473,36400.0
2005-11-02 15:00:00,21.98,22.0,21.95,21.97,36400.0,20.6567,20.6755,20.6285,20.6473,36400.0
2005-11-02 15:10:00,21.98,22.0,21.98,22.0,29000.0,20.6567,20.6755,20.6567,20.6755,29000.0
2005-11-02 15:20:00,22.0,22.02,21.98,22.0,47000.0,20.6755,20.6943,20.6567,20.6755,47000.0
2005-11-02 15:30:00,22.0,22.05,22.0,22.04,19400.0,20.6755,20.7225,20.6755,20.7131,19400.0
2005-11-02 15:40:00,22.04,22.05,22.01,22.05,35000.0,20.7131,20.7225,20.6849,20.7225,35000.0
2005-11-02 15:50:00,22.04,22.08,22.02,22.06,34400.0,20.7131,20.7507,20.6943,20.7319,34400.0
2005-11-03 09:30:00,22.16,22.35,22.16,22.34,25800.0,20.8259,21.0044,20.8259,20.995,25800.0
2005-11-03 09:40:00,22.34,22.37,22.05,22.06,34800.0,20.995,21.0232,20.7225,20.7319,34800.0
2005-11-03 09:50:00,22.06,22.11,21.99,22.11,18600.0,20.7319,20.7789,20.6661,20.7789,18600.0
2005-11-03 10:00:00,22.11,22.15,22.03,22.14,18200.0,20.7789,20.8165,20.7037,20.8071,18200.0
2005-11-03 10:10:00,22.15,22.17,22.04,22.17,19200.0,20.8165,20.8353,20.7131,20.8353,19200.0
2005-11-03 10:20:00,22.18,22.2,22.17,22.19,12200.0,20.8447,20.8635,20.8353,20.8541,12200.0
2005-11-03 10:30:00,22.2,22.24,22.2,22.2,32000.0,20.8635,20.901,20.8635,20.8635,32000.0
2005-11-03 10:40:00,22.21,22.24,22.18,22.22,24000.0,20.8729,20.901,20.8447,20.8823,24000.0
2005-11-03 10:50:00,22.2,22.21,22.11,22.2,39200.0,20.8635,20.8729,20.7789,20.8635,39200.0
2005-11-03 11:00:00,22.18,22.24,22.13,22.14,89600.0,20.8447,20.901,20.7977,20.8071,89600.0
2005-11-03 11:10:00,22.14,22.14,22.09,22.1,31600.0,20.8071,20.8071,20.7601,20.7695,31600.0
2005-11-03 11:20:00,22.11,22.14,22.02,22.08,40000.0,20.7789,20.8071,20.6943,20.7507,40000.0
2005-11-03 11:30:00,22.07,22.18,22.07,22.14,20200.0,20.7413,20.8447,20.7413,20.8071,20200.0
2005-11-03 11:40:00,22.14,22.14,22.08,22.11,19200.0,20.8071,20.8071,20.7507,20.7789,19200.0
2005-11-03 11:50:00,22.11,22.14,22.1,22.1,26800.0,20.7789,20.8071,20.7695,20.7695,26800.0
2005-11-03 12:00:00,22.1,22.23,22.1,22.23,21600.0,20.7695,20.8916,20.7695,20.8916,21600.0
2005-11-03 12:10:00,22.23,22.25,22.22,22.25,23000.0,20.8916,20.9104,20.8823,20.9104,23000.0
2005-11-03 12:20:00,22.25,22.25,22.18,22.23,41000.0,20.9104,20.9104,20.8447,20.8916,41000.0
2005-11-03 12:30:00,22.21,22.22,22.15,22.21,13400.0,20.8729,20.8823,20.8165,20.8729,13400.0
2005-11-03 12:40:00,22.21,22.25,22.16,22.25,12800.0,20.8729,20.9104,20.8259,20.9104,12800.0
2005-11-03 12:50:00,22.25,22.25,22.11,22.12,25000.0,20.9104,20.9104,20.7789,20.7883,25000.0
2005-11-03 13:00:00,22.11,22.12,22.06,22.12,40800.0,20.7789,20.7883,20.7319,20.7883,40800.0
2005-11-03 13:10:00,22.11,22.15,22.11,22.14,17400.0,20.7789,20.8165,20.7789,20.8071,17400.0
2005-11-03 13:20:00,22.15,22.15,22.11,22.13,11800.0,20.8165,20.8165,20.7789,20.7977,11800.0
2005-11-03 13:30:00,22.13,22.18,22.13,22.17,13800.0,20.7977,20.8447,20.7977,20.8353,13800.0
2005-11-03 13:40:00,22.16,22.17,22.14,22.15,16800.0,20.8259,20.8353,20.8071,20.8165,16800.0
2005-11-03 13:50:00,22.15,22.18,22.14,22.15,98000.0,20.8165,20.8447,20.8071,20.8165,98000.0
2005-11-03 14:00:00,22.14,22.21,22.14,22.21,15400.0,20.8071,20.8729,20.8071,20.8729,15400.0
2005-11-03 14:10:00,22.21,22.21,22.15,22.17,34600.0,20.8729,20.8729,20.8165,20.8353,34600.0
2005-11-03 14:20:00,22.17,22.21,22.15,22.19,86800.0,20.8353,20.8729,20.8165,20.8541,86800.0
2005-11-03 14:30:00,22.16,22.18,22.05,22.09,63200.0,20.8259,20.8447,20.7225,20.7601,63200.0
2005-11-03 14:40:00,22.09,22.09,21.97,21.98,61200.0,20.7601,20.7601,20.6473,20.6567,61200.0
2005-11-03 14:50:00,21.98,22.0,21.96,21.97,59200.0,20.6567,20.6755,20.6379,20.6473,59200.0
2005-11-03 15:00:00,21.96,22.0,21.93,21.99,53800.0,20.6379,20.6755,20.6097,20.6661,53800.0
2005-11-03 15:10:00,22.0,22.0,21.97,21.99,59000.0,20.6755,20.6755,20.6473,20.6661,59000.0
2005-11-03 15:20:00,21.99,22.0,21.93,21.93,50000.0,20.6661,20.6755,20.6097,20.6097,50000.0
2005-11-03 15:30:00,21.93,21.93,21.83,21.91,128800.0,20.6097,20.6097,20.5157,20.5909,128800.0
2005-11-03 15:40:00,21.91,21.99,21.9,21.98,66200.0,20.5909,20.6661,20.5815,20.6567,66200.0
2005-11-03 15:50:00,21.98,22.0,21.96,21.98,69000.0,20.6567,20.6755,20.6379,20.6567,69000.0
2005-11-04 09:30:00,22.13,22.18,22.0,22.02,77400.0,20.7977,20.8447,20.6755,20.6943,77400.0
2005-11-04 09:40:00,22.01,22.04,21.85,21.85,18600.0,20.6849,20.7131,20.5345,20.5345,18600.0
2005-11-04 09:50:00,21.85,22.0,21.82,22.0,38200.0,20.5345,20.6755,20.5063,20.6755,38200.0
2005-11-04 10:00:00,22.0,22.05,21.93,21.93,58800.0,20.6755,20.7225,20.6097,20.6097,58800.0
2005-11-04 10:10:00,21.93,21.99,21.9,21.91,24600.0,20.6097,20.6661,20.5815,20.5909,24600.0
2005-11-04 10:20:00,21.93,21.93,21.88,21.91,74800.0,20.6097,20.6097,20.5627,20.5909,74800.0
2005-11-04 10:30:00,21.92,21.95,21.89,21.9,15800.0,20.6003,20.6285,20.5721,20.5815,15800.0
2005-11-04 10:40:00,21.9,21.93,21.88,21.88,29200.0,20.5815,20.6097,20.5627,20.5627,29200.0
2005-11-04 10:50:00,21.88,21.95,21.86,21.95,25200.0,20.5627,20.6285,20.5439,20.6285,25200.0
2005-11-04 11:00:00,21.95,21.96,21.91,21.93,51800.0,20.6285,20.6379,20.5909,20.6097,51800.0
2005-11-04 11:10:00,21.93,21.93,21.86,21.86,20200.0,20.6097,20.6097,20.5439,20.5439,20200.0
2005-11-04 11:20:00,21.86,21.89,21.85,21.86,36800.0,20.5439,20.5721,20.5345,20.5439,36800.0
2005-11-04 11:30:00,21.86,21.87,21.85,21.86,24200.0,20.5439,20.5533,20.5345,20.5439,24200.0
2005-11-04 11:40:00,21.85,21.86,21.85,21.86,27000.0,20.5345,20.5439,20.5345,20.5439,27000.0
2005-11-04 11:50:00,21.86,21.89,21.85,21.88,29000.0,20.5439,20.5721,20.5345,20.5627,29000.0
2005-11-04 12:00:00,21.88,21.9,21.86,21.86,12600.0,20.5627,20.5815,20.5439,20.5439,12600.0
2005-11-04 12:10:00,21.86,21.88,21.85,21.87,13600.0,20.5439,20.5627,20.5345,20.5533,13600.0
2005-11-04 12:20:00,21.87,21.89,21.86,21.86,12200.0,20.5533,20.5721,20.5439,20.5439,12200.0
2005-11-04 12:30:00,21.86,21.86,21.85,21.85,9600.0,20.5439,20.5439,20.5345,20.5345,9600.0
2005-11-04 12:40:00,21.88,21.9,21.84,21.85,15600.0,20.5627,20.5815,20.5251,20.5345,15600.0
2005-11-04 12:50:00,21.85,21.88,21.85,21.85,14200.0,20.5345,20.5627,20.5345,20.5345,14200.0
2005-11-04 13:00:00,21.85,21.88,21.83,21.88,22600.0,20.5345,20.5627,20.5157,20.5627,22600.0
2005-11-04 13:10:00,21.89,21.89,21.83,21.84,8600.0,20.5721,20.5721,20.5157,20.5251,8600.0
2005-11-04 13:20:00,21.84,21.86,21.83,21.86,32400.0,20.5251,20.5439,20.5157,20.5439,32400.0
2005-11-04 13:30:00,21.85,21.85,21.83,21.84,15200.0,20.5345,20.5345,20.5157,20.5251,15200.0
2005-11-04 13:40:00,21.84,21.87,21.82,21.87,19600.0,20.5251,20.5533,20.5063,20.5533,19600.0
2005-11-04 13:50:00,21.86,21.86,21.83,21.83,14200.0,20.5439,20.5439,20.5157,20.5157,14200.0
2005-11-04 14:00:00,21.82,21.83,21.73,21.79,46200.0,20.5063,20.5157,20.4218,20.4781,46200.0
2005-11-04 14:10:00,21.79,21.8,21.75,21.79,40800.0,20.4781,20.4875,20.4405,20.4781,40800.0
2005-11-04 14:20:00,21.79,21.84,21.77,21.83,23600.0,20.4781,20.5251,20.4593,20.5157,23600.0
2005-11-04 14:30:00,21.82,21.82,21.75,21.79,22800.0,20.5063,20.5063,20.4405,20.4781,22800.0
2005-11-04 14:40:00,21.79,21.79,21.75,21.78,34000.0,20.4781,20.4781,20.4405,20.4687,34000.0
2005-11-04 14:50:00,21.78,21.78,21.73,21.74,43800.0,20.4687,20.4687,20.4218,20.4311,43800.0
2005-11-04 15:00:00,21.74,21.78,21.68,21.76,72600.0,20.4311,20.4687,20.3748,20.4499,72600.0
2005-11-04 15:10:00,21.75,21.75,21.67,21.67,88400.0,20.4405,20.4405,20.3654,20.3654,88400.0
2005-11-04 15:20:00,21.68,21.83,21.67,21.8,69800.0,20.3748,20.5157,20.3654,20.4875,69800.0
2005-11-04 15:30:00,21.8,21.81,21.73,21.81,73800.0,20.4875,20.4969,20.4218,20.4969,73800.0
2005-11-04 15:40:00,21.82,21.88,21.82,21.83,91400.0,20.5063,20.5627,20.5063,20.5157,91400.0
2005-11-04 15:50:00,21.83,21.9,21.83,21.89,105800.0,20.5157,20.5815,20.5157,20.5721,105800.0
2005-11-07 09:30:00,21.9,21.93,21.89,21.9,22000.0,20.5815,20.6097,20.5721,20.5815,22000.0
2005-11-07 09:40:00,21.89,21.9,21.82,21.86,33400.0,20.5721,20.5815,20.5063,20.5439,33400.0
2005-11-07 09:50:00,21.86,21.87,21.78,21.82,36600.0,20.5439,20.5533,20.4687,20.5063,36600.0
2005-11-07 10:00:00,21.8,21.91,21.75,21.9,32000.0,20.4875,20.5909,20.4405,20.5815,32000.0
2005-11-07 10:10:00,21.89,21.91,21.83,21.83,25800.0,20.5721,20.5909,20.5157,20.5157,25800.0
2005-11-07 10:20:00,21.85,21.85,21.69,21.85,46800.0,20.5345,20.5345,20.3842,20.5345,46800.0
2005-11-07 10:30:00,21.85,21.88,21.8,21.83,41400.0,20.5345,20.5627,20.4875,20.5157,41400.0
2005-11-07 10:40:00,21.83,21.86,21.77,21.82,32200.0,20.5157,20.5439,20.4593,20.5063,32200.0
2005-11-07 10:50:00,21.82,21.9,21.82,21.87,26400.0,20.5063,20.5815,20.5063,20.5533,26400.0
2005-11-07 11:00:00,21.9,21.93,21.86,21.88,31600.0,20.5815,20.6097,20.5439,20.5627,31600.0
2005-11-07 11:10:00,21.88,21.92,21.86,21.88,22600.0,20.5627,20.6003,20.5439,20.5627,22600.0
2005-11-07 11:20:00,21.87,21.9,21.85,21.9,15400.0,20.5533,20.5815,20.5345,20.5815,15400.0
2005-11-07 11:30:00,21.9,21.91,21.87,21.89,28000.0,20.5815,20.5909,20.5533,20.5721,28000.0
2005-11-07 11:40:00,21.89,21.92,21.87,21.88,10000.0,20.5721,20.6003,20.5533,20.5627,10000.0
2005-11-07 11:50:00,21.87,21.88,21.84,21.85,13800.0,20.5533,20.5627,20.5251,20.5345,13800.0
2005-11-07 12:00:00,21.86,21.87,21.84,21.85,16600.0,20.5439,20.5533,20.5251,20.5345,16600.0
2005-11-07 12:10:00,21.85,21.9,21.85,21.87,23600.0,20.5345,20.5815,20.5345,20.5533,23600.0
2005-11-07 12:20:00,21.88,21.89,21.85,21.89,31800.0,20.5627,20.5721,20.5345,20.5721,31800.0
2005-11-07 12:30:00,21.89,21.9,21.87,21.89,17400.0,20.5721,20.5815,20.5533,20.5721,17400.0
2005-11-07 12:40:00,21.89,21.92,21.86,21.92,28800.0,20.5721,20.6003,20.5439,20.6003,28800.0
2005-11-07 12:50:00,21.91,21.91,21.88,21.89,31400.0,20.5909,20.5909,20.5627,20.5721,31400.0
2005-11-07 13:00:00,21.89,21.9,21.86,21.88,14200.0,20.5721,20.5815,20.5439,20.5627,14200.0
2005-11-07 13:10:00,21.87,21.88,21.86,21.87,9000.0,20.5533,20.5627,20.5439,20.5533,9000.0
2005-11-07 13:20:00,21.88,21.9,21.87,21.9,7200.0,20.5627,20.5815,20.5533,20.5815,7200.0
2005-11-07 13:30:00,21.9,21.91,21.89,21.89,15000.0,20.5815,20.5909,20.5721,20.5721,15000.0
2005-11-07 13:40:00,21.9,21.9,21.88,21.9,13200.0,20.5815,20.5815,20.5627,20.5815,13200.0
2005-11-07 13:50:00,21.9,21.9,21.86,21.88,33200.0,20.5815,20.5815,20.5439,20.5627,33200.0
2005-11-07 14:00:00,21.87,21.89,21.84,21.87,25400.0,20.5533,20.5721,20.5251,20.5533,25400.0
2005-11-07 14:10:00,21.87,21.89,21.85,21.88,15600.0,20.5533,20.5721,20.5345,20.5627,15600.0
2005-11-07 14:20:00,21.88,21.9,21.85,21.86,42200.0,20.5627,20.5815,20.5345,20.5439,42200.0
2005-11-07 14:30:00,21.89,21.89,21.81,21.86,30000.0,20.5721,20.5721,20.4969,20.5439,30000.0
2005-11-07 14:40:00,21.86,21.89,21.86,21.86,45600.0,20.5439,20.5721,20.5439,20.5439,45600.0
2005-11-07 14:50:00,21.86,21.9,21.86,21.89,9600.0,20.5439,20.5815,20.5439,20.5721,9600.0
2005-11-07 15:00:00,21.89,21.9,21.83,21.85,25400.0,20.5721,20.5815,20.5157,20.5345,25400.0
2005-11-07 15:10:00,21.85,21.85,21.81,21.83,12800.0,20.5345,20.5345,20.4969,20.5157,12800.0
2005-11-07 15:20:00,21.83,21.89,21.83,21.88,41400.0,20.5157,20.5721,20.5157,20.5627,41400.0
2005-11-07 15:30:00,21.88,21.89,21.86,21.87,53400.0,20.5627,20.5721,20.5439,20.5533,53400.0
2005-11-07 15:40:00,21.88,21.9,21.86,21.88,50800.0,20.5627,20.5815,20.5439,20.5627,50800.0
2005-11-07 15:50:00,21.88,21.9,21.86,21.9,67200.0,20.5627,20.5815,20.5439,20.5815,67200.0
2005-11-08 09:30:00,21.95,22.03,21.93,21.94,33200.0,20.6285,20.7037,20.6097,20.6191,33200.0
2005-11-08 09:40:00,21.94,21.94,21.8,21.82,78400.0,20.6191,20.6191,20.4875,20.5063,78400.0
2005-11-08 09:50:00,21.81,21.85,21.7,21.83,30600.0,20.4969,20.5345,20.3936,20.5157,30600.0
2005-11-08 10:00:00,21.82,21.9,21.78,21.9,40600.0,20.5063,20.5815,20.4687,20.5815,40600.0
2005-11-08 10:10:00,21.9,21.9,21.83,21.86,32000.0,20.5815,20.5815,20.5157,20.5439,32000.0
2005-11-08 10:20:00,21.86,21.89,21.85,21.89,14400.0,20.5439,20.5721,20.5345,20.5721,14400.0
2005-11-08 10:30:00,21.87,21.91,21.86,21.9,39600.0,20.5533,20.5909,20.5439,20.5815,39600.0
2005-11-08 10:40:00,21.9,21.97,21.9,21.97,37600.0,20.5815,20.6473,20.5815,20.6473,37600.0
2005-11-08 10:50:00,21.97,21.97,21.91,21.94,14400.0,20.6473,20.6473,20.5909,20.6191,14400.0
2005-11-08 11:00:00,21.96,21.97,21.93,21.95,19600.0,20.6379,20.6473,20.6097,20.6285,19600.0
2005-11-08 11:10:00,21.95,21.98,21.94,21.95,24600.0,20.6285,20.6567,20.6191,20.6285,24600.0
2005-11-08 11:20:00,21.93,21.98,21.93,21.94,41800.0,20.6097,20.6567,20.6097,20.6191,41800.0
2005-11-08 11:30:00,21.95,21.95,21.94,21.95,27600.0,20.6285,20.6285,20.6191,20.6285,27600.0
2005-11-08 11:40:00,21.93,21.95,21.9,21.93,40400.0,20.6097,20.6285,20.5815,20.6097,40400.0
2005-11-08 11:50:00,21.94,21.95,21.91,21.94,75000.0,20.6191,20.6285,20.5909,20.6191,75000.0
2005-11-08 12:00:00,21.93,21.93,21.88,21.89,31800.0,20.6097,20.6097,20.5627,20.5721,31800.0
2005-11-08 12:10:00,21.89,21.89,21.86,21.89,32000.0,20.5721,20.5721,20.5439,20.5721,32000.0
2005-11-08 12:20:00,21.87,21.88,21.86,21.88,24000.0,20.5533,20.5627,20.5439,20.5627,24000.0
2005-11-08 12:30:00,21.88,21.91,21.86,21.91,24600.0,20.5627,20.5909,20.5439,20.5909,24600.0
2005-11-08 12:40:00,21.91,21.95,21.91,21.93,28800.0,20.5909,20.6285,20.5909,20.6097,28800.0
2005-11-08 12:50:00,21.93,21.93,21.88,21.91,23800.0,20.6097,20.6097,20.5627,20.5909,23800.0
2005-11-08 13:00:00,21.93,21.93,21.92,21.92,10400.0,20.6097,20.6097,20.6003,20.6003,10400.0
2005-11-08 13:10:00,21.92,21.93,21.91,21.92,6000.0,20.6003,20.6097,20.5909,20.6003,6000.0
2005-11-08 13:20:00,21.92,21.93,21.91,21.93,18400.0,20.6003,20.6097,20.5909,20.6097,18400.0
2005-11-08 13:30:00,21.93,21.93,21.89,21.91,7600.0,20.6097,20.6097,20.5721,20.5909,7600.0
2005-11-08 13:40:00,21.93,21.93,21.9,21.92,20800.0,20.6097,20.6097,20.5815,20.6003,20800.0
2005-11-08 13:50:00,21.89,21.93,21.89,21.93,8600.0,20.5721,20.6097,20.5721,20.6097,8600.0
2005-11-08 14:00:00,21.93,21.97,21.93,21.95,27800.0,20.6097,20.6473,20.6097,20.6285,27800.0
2005-11-08 14:10:00,21.95,21.96,21.92,21.95,8400.0,20.6285,20.6379,20.6003,20.6285,8400.0
2005-11-08 14:20:00,21.95,21.96,21.92,21.95,15200.0,20.6285,20.6379,20.6003,20.6285,15200.0
2005-11-08 14:30:00,21.93,21.96,21.91,21.95,23400.0,20.6097,20.6379,20.5909,20.6285,23400.0
2005-11-08 14:40:00,21.96,21.97,21.93,21.96,31600.0,20.6379,20.6473,20.6097,20.6379,31600.0
2005-11-08 14:50:00,21.95,21.95,21.9,21.95,12000.0,20.6285,20.6285,20.5815,20.6285,12000.0
2005-11-08 15:00:00,21.94,21.96,21.93,21.94,23600.0,20.6191,20.6379,20.6097,20.6191,23600.0
2005-11-08 15:10:00,21.95,21.96,21.93,21.95,27800.0,20.6285,20.6379,20.6097,20.6285,27800.0
2005-11-08 15:20:00,21.95,21.97,21.93,21.97,25600.0,20.6285,20.6473,20.6097,20.6473,25600.0
2005-11-08 15:30:00,21.96,21.96,21.93,21.93,66600.0,20.6379,20.6379,20.6097,20.6097,66600.0
2005-11-08 15:40:00,21.93,21.95,21.9,21.92,47400.0,20.6097,20.6285,20.5815,20.6003,47400.0
2005-11-08 15:50:00,21.92,21.96,21.91,21.95,111200.0,20.6003,20.6379,20.5909,20.6285,111200.0
2005-11-09 09:30:00,21.93,21.98,21.9,21.95,50600.0,20.6097,20.6567,20.5815,20.6285,50600.0
2005-11-09 09:40:00,21.97,21.97,21.9,21.9,66200.0,20.6473,20.6473,20.5815,20.5815,66200.0
2005-11-09 09:50:00,21.9,21.9,21.43,21.43,91400.0,20.5815,20.5815,20.1398,20.1398,91400.0
2005-11-09 10:00:00,21.43,21.73,21.41,21.69,86400.0,20.1398,20.4218,20.121,20.3842,86400.0
2005-11-09 10:10:00,21.68,21.72,21.61,21.68,39400.0,20.3748,20.4124,20.309,20.3748,39400.0
2005-11-09 10:20:00,21.68,21.7,21.65,21.65,42600.0,20.3748,20.3936,20.3466,20.3466,42600.0
2005-11-09 10:30:00,21.65,21.74,21.64,21.74,51200.0,20.3466,20.4311,20.3372,20.4311,51200.0
2005-11-09 10:40:00,21.74,21.74,21.7,21.7,68600.0,20.4311,20.4311,20.3936,20.3936,68600.0
2005-11-09 10:50:00,21.7,21.76,21.68,21.74,50200.0,20.3936,20.4499,20.3748,20.4311,50200.0
2005-11-09 11:00:00,21.74,21.74,21.63,21.63,39800.0,20.4311,20.4311,20.3278,20.3278,39800.0
2005-11-09 11:10:00,21.64,21.67,21.64,21.64,31200.0,20.3372,20.3654,20.3372,20.3372,31200.0
2005-11-09 11:20:00,21.64,21.64,21.61,21.61,67400.0,20.3372,20.3372,20.309,20.309,67400.0
2005-11-09 11:30:00,21.61,21.68,21.61,21.65,39800.0,20.309,20.3748,20.309,20.3466,39800.0
2005-11-09 11:40:00,21.65,21.65,21.61,21.64,30400.0,20.3466,20.3466,20.309,20.3372,30400.0
2005-11-09 11:50:00,21.64,21.67,21.63,21.65,22600.0,20.3372,20.3654,20.3278,20.3466,22600.0
2005-11-09 12:00:00,21.67,21.68,21.65,21.66,19000.0,20.3654,20.3748,20.3466,20.356,19000.0
2005-11-09 12:10:00,21.67,21.68,21.66,21.68,20800.0,20.3654,20.3748,20.356,20.3748,20800.0
2005-11-09 12:20:00,21.68,21.73,21.66,21.67,37000.0,20.3748,20.4218,20.356,20.3654,37000.0
2005-11-09 12:30:00,21.67,21.77,21.67,21.77,39400.0,20.3654,20.4593,20.3654,20.4593,39400.0
2005-11-09 12:40:00,21.8,21.8,21.75,21.76,14000.0,20.4875,20.4875,20.4405,20.4499,14000.0
2005-11-09 12:50:00,21.75,21.79,21.75,21.79,16600.0,20.4405,20.4781,20.4405,20.4781,16600.0
2005-11-09 13:00:00,21.75,21.76,21.71,21.76,31800.0,20.4405,20.4499,20.403,20.4499,31800.0
2005-11-09 13:10:00,21.76,21.84,21.76,21.84,7400.0,20.4499,20.5251,20.4499,20.5251,7400.0
2005-11-09 13:20:00,21.84,21.84,21.75,21.78,46200.0,20.5251,20.5251,20.4405,20.4687,46200.0
2005-11-09 13:30:00,21.77,21.84,21.77,21.81,13000.0,20.4593,20.5251,20.4593,20.4969,13000.0
2005-11-09 13:40:00,21.81,21.81,21.77,21.77,21400.0,20.4969,20.4969,20.4593,20.4593,21400.0
2005-11-09 13:50:00,21.77,21.77,21.7,21.72,53800.0,20.4593,20.4593,20.3936,20.4124,53800.0
2005-11-09 14:00:00,21.71,21.72,21.66,21.69,30400.0,20.403,20.4124,20.356,20.3842,30400.0
2005-11-09 14:10:00,21.7,21.75,21.67,21.75,42400.0,20.3936,20.4405,20.3654,20.4405,42400.0
2005-11-09 14:20:00,21.74,21.75,21.72,21.75,29800.0,20.4311,20.4405,20.4124,20.4405,29800.0
2005-11-09 14:30:00,21.75,21.75,21.72,21.75,50600.0,20.4405,20.4405,20.4124,20.4405,50600.0
2005-11-09 14:40:00,21.75,21.75,21.68,21.69,34400.0,20.4405,20.4405,20.3748,20.3842,34400.0
2005-11-09 14:50:00,21.69,21.69,21.62,21.63,37400.0,20.3842,20.3842,20.3184,20.3278,37400.0
2005-11-09 15:00:00,21.63,21.64,21.57,21.58,94000.0,20.3278,20.3372,20.2714,20.2808,94000.0
2005-11-09 15:10:00,21.57,21.58,21.42,21.45,187000.0,20.2714,20.2808,20.1304,20.1586,187000.0
2005-11-09 15:20:00,21.46,21.58,21.43,21.47,64000.0,20.168,20.2808,20.1398,20.1774,64000.0
2005-11-09 15:30:00,21.48,21.53,21.48,21.52,109000.0,20.1868,20.2338,20.1868,20.2244,109000.0
2005-11-09 15:40:00,21.53,21.53,21.44,21.45,104400.0,20.2338,20.2338,20.1492,20.1586,104400.0
2005-11-09 15:50:00,21.45,21.45,21.38,21.43,209400.0,20.1586,20.1586,20.0928,20.1398,209400.0
2005-11-10 09:30:00,21.39,21.43,21.36,21.36,22800.0,20.1022,20.1398,20.074,20.074,22800.0
2005-11-10 09:40:00,21.4,21.4,21.22,21.39,52600.0,20.1116,20.1116,19.9425,20.1022,52600.0
2005-11-10 09:50:00,21.39,21.5,21.34,21.5,38400.0,20.1022,20.2056,20.0552,20.2056,38400.0
2005-11-10 10:00:00,21.5,21.65,21.38,21.4,78800.0,20.2056,20.3466,20.0928,20.1116,78800.0
2005-11-10 10:10:00,21.41,21.45,21.32,21.38,29600.0,20.121,20.1586,20.0364,20.0928,29600.0
2005-11-10 10:20:00,21.39,21.49,21.39,21.42,19400.0,20.1022,20.1962,20.1022,20.1304,19400.0
2005-11-10 10:30:00,21.43,21.5,21.43,21.47,33200.0,20.1398,20.2056,20.1398,20.1774,33200.0
2005-11-10 10:40:00,21.49,21.49,21.41,21.45,21200.0,20.1962,20.1962,20.121,20.1586,21200.0
2005-11-10 10:50:00,21.46,21.5,21.45,21.45,26800.0,20.168,20.2056,20.1586,20.1586,26800.0
2005-11-10 11:00:00,21.46,21.49,21.45,21.48,22400.0,20.168,20.1962,20.1586,20.1868,22400.0
2005-11-10 11:10:00,21.48,21.53,21.46,21.5,22000.0,20.1868,20.2338,20.168,20.2056,22000.0
2005-11-10 11:20:00,21.51,21.52,21.5,21.51,9400.0,20.215,20.2244,20.2056,20.215,9400.0
2005-11-10 11:30:00,21.51,21.51,21.4,21.4,15200.0,20.215,20.215,20.1116,20.1116,15200.0
2005-11-10 11:40:00,21.4,21.4,21.25,21.25,38400.0,20.1116,20.1116,19.9706,19.9706,38400.0
2005-11-10 11:50:00,21.25,21.25,21.09,21.14,96400.0,19.9706,19.9706,19.8203,19.8673,96400.0
2005-11-10 12:00:00,21.15,21.2,21.11,21.2,50600.0,19.8767,19.9237,19.8391,19.9237,50600.0
2005-11-10 12:10:00,21.2,21.2,21.14,21.14,23200.0,19.9237,19.9237,19.8673,19.8673,23200.0
2005-11-10 12:20:00,21.14,21.14,21.03,21.03,75000.0,19.8673,19.8673,19.7639,19.7639,75000.0
2005-11-10 12:30:00,21.03,21.05,21.03,21.04,77000.0,19.7639,19.7827,19.7639,19.7733,77000.0
2005-11-10 12:40:00,21.04,21.05,21.0,21.03,55400.0,19.7733,19.7827,19.7357,19.7639,55400.0
2005-11-10 12:50:00,21.03,21.03,20.96,21.02,96600.0,19.7639,19.7639,19.6981,19.7545,96600.0
2005-11-10 13:00:00,21.02,21.07,21.02,21.03,36200.0,19.7545,19.8015,19.7545,19.7639,36200.0
2005-11-10 13:10:00,21.04,21.07,21.03,21.06,18200.0,19.7733,19.8015,19.7639,19.7921,18200.0
2005-11-10 13:20:00,21.07,21.23,21.06,21.23,47000.0,19.8015,19.9519,19.7921,19.9519,47000.0
2005-11-10 13:30:00,21.23,21.25,21.19,21.25,99000.0,19.9519,19.9706,19.9143,19.9706,99000.0
2005-11-10 13:40:00,21.25,21.35,21.25,21.34,76200.0,19.9706,20.0646,19.9706,20.0552,76200.0
2005-11-10 13:50:00,21.33,21.41,21.31,21.41,56400.0,20.0458,20.121,20.027,20.121,56400.0
2005-11-10 14:00:00,21.42,21.48,21.42,21.48,67400.0,20.1304,20.1868,20.1304,20.1868,67400.0
2005-11-10 14:10:00,21.48,21.5,21.44,21.45,37000.0,20.1868,20.2056,20.1492,20.1586,37000.0
2005-11-10 14:20:00,21.45,21.54,21.45,21.5,27800.0,20.1586,20.2432,20.1586,20.2056,27800.0
2005-11-10 14:30:00,21.5,21.55,21.5,21.53,45000.0,20.2056,20.2526,20.2056,20.2338,45000.0
2005-11-10 14:40:00,21.53,21.55,21.52,21.53,37400.0,20.2338,20.2526,20.2244,20.2338,37400.0
2005-11-10 14:50:00,21.53,21.58,21.53,21.55,39000.0,20.2338,20.2808,20.2338,20.2526,39000.0
2005-11-10 15:00:00,21.55,21.55,21.51,21.55,34000.0,20.2526,20.2526,20.215,20.2526,34000.0
2005-11-10 15:10:00,21.56,21.59,21.54,21.57,30800.0,20.262,20.2902,20.2432,20.2714,30800.0
2005-11-10 15:20:00,21.57,21.6,21.57,21.58,47000.0,20.2714,20.2996,20.2714,20.2808,47000.0
2005-11-10 15:30:00,21.58,21.58,21.54,21.54,69400.0,20.2808,20.2808,20.2432,20.2432,69400.0
2005-11-10 15:40:00,21.54,21.56,21.48,21.5,74600.0,20.2432,20.262,20.1868,20.2056,74600.0
2005-11-10 15:50:00,21.5,21.55,21.49,21.51,125000.0,20.2056,20.2526,20.1962,20.215,125000.0
2005-11-11 09:30:00,21.56,21.59,21.51,21.56,10000.0,20.262,20.2902,20.215,20.262,10000.0
2005-11-11 09:40:00,21.6,21.75,21.56,21.71,39600.0,20.2996,20.4405,20.262,20.403,39600.0
2005-11-11 09:50:00,21.7,21.75,21.68,21.75,33200.0,20.3936,20.4405,20.3748,20.4405,33200.0
2005-11-11 10:00:00,21.76,21.76,21.68,21.68,9800.0,20.4499,20.4499,20.3748,20.3748,9800.0
2005-11-11 10:10:00,21.68,21.68,21.6,21.61,16600.0,20.3748,20.3748,20.2996,20.309,16600.0
2005-11-11 10:20:00,21.61,21.65,21.6,21.6,19200.0,20.309,20.3466,20.2996,20.2996,19200.0
2005-11-11 10:30:00,21.6,21.6,21.58,21.59,4400.0,20.2996,20.2996,20.2808,20.2902,4400.0
2005-11-11 10:40:00,21.6,21.6,21.57,21.58,16600.0,20.2996,20.2996,20.2714,20.2808,16600.0
2005-11-11 10:50:00,21.59,21.59,21.55,21.57,6000.0,20.2902,20.2902,20.2526,20.2714,6000.0
2005-11-11 11:00:00,21.59,21.6,21.58,21.6,14800.0,20.2902,20.2996,20.2808,20.2996,14800.0
2005-11-11 11:10:00,21.58,21.6,21.54,21.57,30000.0,20.2808,20.2996,20.2432,20.2714,30000.0
2005-11-11 11:20:00,21.57,21.59,21.42,21.42,24600.0,20.2714,20.2902,20.1304,20.1304,24600.0
2005-11-11 11:30:00,21.42,21.42,21.36,21.38,27200.0,20.1304,20.1304,20.074,20.0928,27200.0
2005-11-11 11:40:00,21.38,21.46,21.38,21.46,21400.0,20.0928,20.168,20.0928,20.168,21400.0
2005-11-11 11:50:00,21.46,21.46,21.39,21.46,22200.0,20.168,20.168,20.1022,20.168,22200.0
2005-11-11 12:00:00,21.46,21.46,21.45,21.46,17800.0,20.168,20.168,20.1586,20.168,17800.0
2005-11-11 12:10:00,21.46,21.55,21.42,21.45,115600.0,20.168,20.2526,20.1304,20.1586,115600.0
2005-11-11 12:20:00,21.46,21.47,21.46,21.46,21800.0,20.168,20.1774,20.168,20.168,21800.0
2005-11-11 12:30:00,21.46,21.46,21.43,21.44,22000.0,20.168,20.168,20.1398,20.1492,22000.0
2005-11-11 12:40:00,21.44,21.44,21.42,21.43,17400.0,20.1492,20.1492,20.1304,20.1398,17400.0
2005-11-11 12:50:00,21.43,21.43,21.4,21.4,21000.0,20.1398,20.1398,20.1116,20.1116,21000.0
2005-11-11 13:00:00,21.4,21.4,21.35,21.36,54000.0,20.1116,20.1116,20.0646,20.074,54000.0
2005-11-11 13:10:00,21.36,21.36,21.3,21.34,51800.0,20.074,20.074,20.0176,20.0552,51800.0
2005-11-11 13:20:00,21.32,21.36,21.32,21.34,13400.0,20.0364,20.074,20.0364,20.0552,13400.0
2005-11-11 13:30:00,21.34,21.39,21.34,21.36,37000.0,20.0552,20.1022,20.0552,20.074,37000.0
2005-11-11 13:40:00,21.38,21.41,21.37,21.38,32600.0,20.0928,20.121,20.0834,20.0928,32600.0
2005-11-11 13:50:00,21.38,21.41,21.37,21.39,36800.0,20.0928,20.121,20.0834,20.1022,36800.0
2005-11-11 14:00:00,21.4,21.43,21.39,21.41,16400.0,20.1116,20.1398,20.1022,20.121,16400.0
2005-11-11 14:10:00,21.41,21.45,21.41,21.43,26200.0,20.121,20.1586,20.121,20.1398,26200.0
2005-11-11 14:20:00,21.43,21.45,21.43,21.44,31200.0,20.1398,20.1586,20.1398,20.1492,31200.0
2005-11-11 14:30:00,21.45,21.45,21.4,21.41,61800.0,20.1586,20.1586,20.1116,20.121,61800.0
2005-11-11 14:40:00,21.41,21.41,21.33,21.38,72200.0,20.121,20.121,20.0458,20.0928,72200.0
2005-11-11 14:50:00,21.38,21.42,21.37,21.41,51800.0,20.0928,20.1304,20.0834,20.121,51800.0
2005-11-11 15:00:00,21.42,21.48,21.42,21.44,44400.0,20.1304,20.1868,20.1304,20.1492,44400.0
2005-11-11 15:10:00,21.44,21.5,21.43,21.49,36200.0,20.1492,20.2056,20.1398,20.1962,36200.0
2005-11-11 15:20:00,21.49,21.52,21.47,21.5,36400.0,20.1962,20.2244,20.1774,20.2056,36400.0
2005-11-11 15:30:00,21.5,21.58,21.5,21.56,39400.0,20.2056,20.2808,20.2056,20.262,39400.0
2005-11-11 15:40:00,21.56,21.61,21.55,21.61,47800.0,20.262,20.309,20.2526,20.309,47800.0
2005-11-11 15:50:00,21.61,21.61,21.57,21.57,65200.0,20.309,20.309,20.2714,20.2714,65200.0
2005-11-14 09:30:00,21.43,21.68,21.43,21.52,27800.0,20.149,20.3841,20.149,20.2336,27800.0
2005-11-14 09:40:00,21.53,21.58,21.49,21.53,18200.0,20.243,20.29,20.2054,20.243,18200.0
2005-11-14 09:50:00,21.5,21.7,21.48,21.69,21600.0,20.2148,20.4029,20.196,20.3935,21600.0
2005-11-14 10:00:00,21.7,21.7,21.64,21.68,30600.0,20.4029,20.4029,20.3465,20.3841,30600.0
2005-11-14 10:10:00,21.68,21.68,21.55,21.59,28600.0,20.3841,20.3841,20.2618,20.2994,28600.0
2005-11-14 10:20:00,21.59,21.6,21.51,21.51,13400.0,20.2994,20.3088,20.2242,20.2242,13400.0
2005-11-14 10:30:00,21.55,21.56,21.49,21.53,19400.0,20.2618,20.2712,20.2054,20.243,19400.0
2005-11-14 10:40:00,21.53,21.73,21.5,21.72,41600.0,20.243,20.4311,20.2148,20.4217,41600.0
2005-11-14 10:50:00,21.73,21.77,21.7,21.72,23600.0,20.4311,20.4687,20.4029,20.4217,23600.0
2005-11-14 11:00:00,21.72,21.77,21.71,21.76,17000.0,20.4217,20.4687,20.4123,20.4593,17000.0
2005-11-14 11:10:00,21.76,21.77,21.7,21.71,32800.0,20.4593,20.4687,20.4029,20.4123,32800.0
2005-11-14 11:20:00,21.72,21.75,21.68,21.74,19600.0,20.4217,20.4499,20.3841,20.4405,19600.0
2005-11-14 11:30:00,21.75,21.82,21.72,21.82,30600.0,20.4499,20.5157,20.4217,20.5157,30600.0
2005-11-14 11:40:00,21.83,21.94,21.82,21.88,46600.0,20.5251,20.6285,20.5157,20.5721,46600.0
2005-11-14 11:50:00,21.89,21.89,21.81,21.83,15200.0,20.5815,20.5815,20.5063,20.5251,15200.0
2005-11-14 12:00:00,21.83,21.86,21.83,21.85,30400.0,20.5251,20.5533,20.5251,20.5439,30400.0
2005-11-14 12:10:00,21.83,21.83,21.8,21.8,10800.0,20.5251,20.5251,20.4969,20.4969,10800.0
2005-11-14 12:20:00,21.81,21.89,21.81,21.88,15000.0,20.5063,20.5815,20.5063,20.5721,15000.0
2005-11-14 12:30:00,21.87,21.88,21.84,21.88,15600.0,20.5627,20.5721,20.5345,20.5721,15600.0
2005-11-14 12:40:00,21.89,21.91,21.86,21.91,20400.0,20.5815,20.6003,20.5533,20.6003,20400.0
2005-11-14 12:50:00,21.91,21.91,21.83,21.83,13000.0,20.6003,20.6003,20.5251,20.5251,13000.0
2005-11-14 13:00:00,21.82,21.82,21.73,21.75,10800.0,20.5157,20.5157,20.4311,20.4499,10800.0
2005-11-14 13:10:00,21.76,21.81,21.76,21.81,23200.0,20.4593,20.5063,20.4593,20.5063,23200.0
2005-11-14 13:20:00,21.83,21.86,21.82,21.86,11800.0,20.5251,20.5533,20.5157,20.5533,11800.0
2005-11-14 13:30:00,21.86,21.89,21.84,21.84,14200.0,20.5533,20.5815,20.5345,20.5345,14200.0
2005-11-14 13:40:00,21.83,21.83,21.8,21.82,18600.0,20.5251,20.5251,20.4969,20.5157,18600.0
2005-11-14 13:50:00,21.82,21.88,21.81,21.87,8000.0,20.5157,20.5721,20.5063,20.5627,8000.0
2005-11-14 14:00:00,21.89,21.91,21.88,21.89,23200.0,20.5815,20.6003,20.5721,20.5815,23200.0
2005-11-14 14:10:00,21.89,21.89,21.81,21.82,16800.0,20.5815,20.5815,20.5063,20.5157,16800.0
2005-11-14 14:20:00,21.82,21.94,21.81,21.94,30200.0,20.5157,20.6285,20.5063,20.6285,30200.0
2005-11-14 14:30:00,21.94,21.94,21.9,21.91,27600.0,20.6285,20.6285,20.5909,20.6003,27600.0
2005-11-14 14:40:00,21.89,21.94,21.86,21.9,37400.0,20.5815,20.6285,20.5533,20.5909,37400.0
2005-11-14 14:50:00,21.9,21.92,21.86,21.87,29800.0,20.5909,20.6097,20.5533,20.5627,29800.0
2005-11-14 15:00:00,21.87,21.95,21.83,21.95,48200.0,20.5627,20.6379,20.5251,20.6379,48200.0
2005-11-14 15:10:00,21.95,21.95,21.81,21.84,46600.0,20.6379,20.6379,20.5063,20.5345,46600.0
2005-11-14 15:20:00,21.84,21.93,21.84,21.92,32000.0,20.5345,20.6191,20.5345,20.6097,32000.0
2005-11-14 15:30:00,21.92,21.93,21.89,21.92,43800.0,20.6097,20.6191,20.5815,20.6097,43800.0
2005-11-14 15:40:00,21.91,21.91,21.8,21.86,24200.0,20.6003,20.6003,20.4969,20.5533,24200.0
2005-11-14 15:50:00,21.85,21.93,21.83,21.92,75400.0,20.5439,20.6191,20.5251,20.6097,75400.0
2005-11-15 09:30:00,22.01,22.01,21.88,21.9,9000.0,20.6943,20.6943,20.5721,20.5909,9000.0
2005-11-15 09:40:00,21.9,21.9,21.55,21.72,59400.0,20.5909,20.5909,20.2618,20.4217,59400.0
2005-11-15 09:50:00,21.77,21.87,21.75,21.86,18600.0,20.4687,20.5627,20.4499,20.5533,18600.0
2005-11-15 10:00:00,21.83,21.84,21.73,21.78,28200.0,20.5251,20.5345,20.4311,20.4781,28200.0
2005-11-15 10:10:00,21.79,21.81,21.73,21.75,20400.0,20.4875,20.5063,20.4311,20.4499,20400.0
2005-11-15 10:20:00,21.78,21.81,21.71,21.75,18000.0,20.4781,20.5063,20.4123,20.4499,18000.0
2005-11-15 10:30:00,21.75,21.75,21.69,21.69,17800.0,20.4499,20.4499,20.3935,20.3935,17800.0
2005-11-15 10:40:00,21.69,21.74,21.68,21.71,23000.0,20.3935,20.4405,20.3841,20.4123,23000.0
2005-11-15 10:50:00,21.7,21.81,21.69,21.81,18600.0,20.4029,20.5063,20.3935,20.5063,18600.0
2005-11-15 11:00:00,21.81,21.88,21.81,21.82,37000.0,20.5063,20.5721,20.5063,20.5157,37000.0
2005-11-15 11:10:00,21.82,21.86,21.82,21.83,20800.0,20.5157,20.5533,20.5157,20.5251,20800.0
2005-11-15 11:20:00,21.83,21.86,21.82,21.85,11200.0,20.5251,20.5533,20.5157,20.5439,11200.0
2005-11-15 11:30:00,21.85,21.87,21.83,21.86,22000.0,20.5439,20.5627,20.5251,20.5533,22000.0
2005-11-15 11:40:00,21.86,21.87,21.85,21.86,14000.0,20.5533,20.5627,20.5439,20.5533,14000.0
2005-11-15 11:50:00,21.85,21.92,21.84,21.9,21000.0,20.5439,20.6097,20.5345,20.5909,21000.0
2005-11-15 12:00:00,21.9,21.93,21.9,21.91,18400.0,20.5909,20.6191,20.5909,20.6003,18400.0
2005-11-15 12:10:00,21.9,21.95,21.9,21.92,43600.0,20.5909,20.6379,20.5909,20.6097,43600.0
2005-11-15 12:20:00,21.92,21.92,21.88,21.89,29200.0,20.6097,20.6097,20.5721,20.5815,29200.0
2005-11-15 12:30:00,21.89,21.93,21.89,21.89,14000.0,20.5815,20.6191,20.5815,20.5815,14000.0
2005-11-15 12:40:00,21.9,21.91,21.89,21.91,13200.0,20.5909,20.6003,20.5815,20.6003,13200.0
2005-11-15 12:50:00,21.91,21.96,21.91,21.93,31200.0,20.6003,20.6473,20.6003,20.6191,31200.0
2005-11-15 13:00:00,21.94,21.98,21.93,21.95,28000.0,20.6285,20.6661,20.6191,20.6379,28000.0
2005-11-15 13:10:00,21.95,21.96,21.91,21.92,17600.0,20.6379,20.6473,20.6003,20.6097,17600.0
2005-11-15 13:20:00,21.92,21.95,21.91,21.91,11000.0,20.6097,20.6379,20.6003,20.6003,11000.0
2005-11-15 13:30:00,21.92,21.93,21.88,21.88,19400.0,20.6097,20.6191,20.5721,20.5721,19400.0
2005-11-15 13:40:00,21.89,21.89,21.8,21.8,21200.0,20.5815,20.5815,20.4969,20.4969,21200.0
2005-11-15 13:50:00,21.81,21.86,21.8,21.82,44600.0,20.5063,20.5533,20.4969,20.5157,44600.0
2005-11-15 14:00:00,21.81,21.9,21.79,21.83,33600.0,20.5063,20.5909,20.4875,20.5251,33600.0
2005-11-15 14:10:00,21.84,21.84,21.74,21.75,47800.0,20.5345,20.5345,20.4405,20.4499,47800.0
2005-11-15 14:20:00,21.75,21.85,21.75,21.82,17400.0,20.4499,20.5439,20.4499,20.5157,17400.0
2005-11-15 14:30:00,21.83,21.86,21.79,21.83,33800.0,20.5251,20.5533,20.4875,20.5251,33800.0
2005-11-15 14:40:00,21.84,21.84,21.78,21.81,27800.0,20.5345,20.5345,20.4781,20.5063,27800.0
2005-11-15 14:50:00,21.81,21.81,21.73,21.75,26800.0,20.5063,20.5063,20.4311,20.4499,26800.0
2005-11-15 15:00:00,21.77,21.85,21.72,21.77,52800.0,20.4687,20.5439,20.4217,20.4687,52800.0
2005-11-15 15:10:00,21.76,21.79,21.75,21.78,28200.0,20.4593,20.4875,20.4499,20.4781,28200.0
2005-11-15 15:20:00,21.79,21.8,21.75,21.76,47000.0,20.4875,20.4969,20.4499,20.4593,47000.0
2005-11-15 15:30:00,21.76,21.79,21.68,21.71,57200.0,20.4593,20.4875,20.3841,20.4123,57200.0
2005-11-15 15:40:00,21.68,21.73,21.68,21.68,39200.0,20.3841,20.4311,20.3841,20.3841,39200.0
2005-11-15 15:50:00,21.68,21.75,21.68,21.75,62200.0,20.3841,20.4499,20.3841,20.4499,62200.0
2005-11-16 09:30:00,21.73,22.0,21.7,21.81,24000.0,20.4311,20.6849,20.4029,20.5063,24000.0
2005-11-16 09:40:00,21.81,21.84,21.75,21.79,7800.0,20.5063,20.5345,20.4499,20.4875,7800.0
2005-11-16 09:50:00,21.8,21.81,21.73,21.74,6000.0,20.4969,20.5063,20.4311,20.4405,6000.0
2005-11-16 10:00:00,21.75,21.75,21.74,21.75,1400.0,20.4499,20.4499,20.4405,20.4499,1400.0
2005-11-16 10:10:00,21.74,21.75,21.69,21.7,8400.0,20.4405,20.4499,20.3935,20.4029,8400.0
2005-11-16 10:20:00,21.7,21.74,21.68,21.7,3600.0,20.4029,20.4405,20.3841,20.4029,3600.0
2005-11-16 10:30:00,21.7,21.73,21.67,21.67,7400.0,20.4029,20.4311,20.3747,20.3747,7400.0
2005-11-16 10:40:00,21.67,21.68,21.65,21.68,5600.0,20.3747,20.3841,20.3559,20.3841,5600.0
2005-11-16 10:50:00,21.68,21.7,21.64,21.66,4400.0,20.3841,20.4029,20.3465,20.3653,4400.0
2005-11-16 11:00:00,21.65,21.67,21.61,21.65,4800.0,20.3559,20.3747,20.3182,20.3559,4800.0
2005-11-16 11:10:00,21.64,21.65,21.61,21.61,5800.0,20.3465,20.3559,20.3182,20.3182,5800.0
2005-11-16 11:20:00,21.61,21.61,21.6,21.61,10600.0,20.3182,20.3182,20.3088,20.3182,10600.0
2005-11-16 11:30:00,21.62,21.64,21.62,21.63,5800.0,20.3276,20.3465,20.3276,20.3371,5800.0
2005-11-16 11:40:00,21.63,21.67,21.63,21.67,9000.0,20.3371,20.3747,20.3371,20.3747,9000.0
2005-11-16 11:50:00,21.64,21.7,21.64,21.68,6400.0,20.3465,20.4029,20.3465,20.3841,6400.0
2005-11-16 12:00:00,21.68,21.7,21.68,21.68,2200.0,20.3841,20.4029,20.3841,20.3841,2200.0
2005-11-16 12:10:00,21.68,21.7,21.68,21.7,2400.0,20.3841,20.4029,20.3841,20.4029,2400.0
2005-11-16 12:20:00,21.7,21.7,21.66,21.68,1800.0,20.4029,20.4029,20.3653,20.3841,1800.0
2005-11-16 12:30:00,21.67,21.69,21.67,21.68,5000.0,20.3747,20.3935,20.3747,20.3841,5000.0
2005-11-16 12:40:00,21.68,21.68,21.68,21.68,1200.0,20.3841,20.3841,20.3841,20.3841,1200.0
2005-11-16 12:50:00,21.68,21.68,21.68,21.68,1400.0,20.3841,20.3841,20.3841,20.3841,1400.0
2005-11-16 13:00:00,21.68,21.69,21.65,21.68,6600.0,20.3841,20.3935,20.3559,20.3841,6600.0
2005-11-16 13:10:00,21.68,21.69,21.67,21.67,2400.0,20.3841,20.3935,20.3747,20.3747,2400.0
2005-11-16 13:20:00,21.68,21.72,21.65,21.72,6400.0,20.3841,20.4217,20.3559,20.4217,6400.0
2005-11-16 13:30:00,21.73,21.73,21.67,21.67,2400.0,20.4311,20.4311,20.3747,20.3747,2400.0
2005-11-16 13:40:00,21.68,21.68,21.59,21.65,9000.0,20.3841,20.3841,20.2994,20.3559,9000.0
2005-11-16 13:50:00,21.67,21.67,21.64,21.65,3000.0,20.3747,20.3747,20.3465,20.3559,3000.0
2005-11-16 14:00:00,21.65,21.66,21.65,21.65,3600.0,20.3559,20.3653,20.3559,20.3559,3600.0
2005-11-16 14:10:00,21.65,21.7,21.65,21.65,8600.0,20.3559,20.4029,20.3559,20.3559,8600.0
2005-11-16 14:20:00,21.66,21.7,21.65,21.66,8400.0,20.3653,20.4029,20.3559,20.3653,8400.0
2005-11-16 14:30:00,21.66,21.67,21.63,21.65,5600.0,20.3653,20.3747,20.3371,20.3559,5600.0
2005-11-16 14:40:00,21.65,21.66,21.65,21.65,6600.0,20.3559,20.3653,20.3559,20.3559,6600.0
2005-11-16 14:50:00,21.66,21.67,21.66,21.67,2400.0,20.3653,20.3747,20.3653,20.3747,2400.0
2005-11-16 15:00:00,21.68,21.76,21.68,21.76,15000.0,20.3841,20.4593,20.3841,20.4593,15000.0
2005-11-16 15:10:00,21.77,21.84,21.75,21.82,41000.0,20.4687,20.5345,20.4499,20.5157,41000.0
2005-11-16 15:20:00,21.82,21.86,21.8,21.84,36200.0,20.5157,20.5533,20.4969,20.5345,36200.0
2005-11-16 15:30:00,21.85,21.85,21.82,21.84,37600.0,20.5439,20.5439,20.5157,20.5345,37600.0
2005-11-16 15:40:00,21.84,21.9,21.84,21.88,37200.0,20.5345,20.5909,20.5345,20.5721,37200.0
2005-11-16 15:50:00,21.88,21.89,21.85,21.86,56600.0,20.5721,20.5815,20.5439,20.5533,56600.0
2005-11-17 09:30:00,21.98,21.98,21.93,21.95,51800.0,20.6661,20.6661,20.6191,20.6379,51800.0
2005-11-17 09:40:00,21.95,21.98,21.92,21.93,32000.0,20.6379,20.6661,20.6097,20.6191,32000.0
2005-11-17 09:50:00,21.93,21.95,21.9,21.91,31200.0,20.6191,20.6379,20.5909,20.6003,31200.0
2005-11-17 10:00:00,21.91,21.91,21.88,21.9,27800.0,20.6003,20.6003,20.5721,20.5909,27800.0
2005-11-17 10:10:00,21.91,21.93,21.88,21.92,19000.0,20.6003,20.6191,20.5721,20.6097,19000.0
2005-11-17 10:20:00,21.92,21.95,21.86,21.93,41000.0,20.6097,20.6379,20.5533,20.6191,41000.0
2005-11-17 10:30:00,21.93,21.95,21.92,21.93,18200.0,20.6191,20.6379,20.6097,20.6191,18200.0
2005-11-17 10:40:00,21.93,21.96,21.91,21.93,31600.0,20.6191,20.6473,20.6003,20.6191,31600.0
2005-11-17 10:50:00,21.92,21.92,21.89,21.9,5800.0,20.6097,20.6097,20.5815,20.5909,5800.0
2005-11-17 11:00:00,21.91,21.95,21.91,21.95,18400.0,20.6003,20.6379,20.6003,20.6379,18400.0
2005-11-17 11:10:00,21.94,21.95,21.93,21.94,8000.0,20.6285,20.6379,20.6191,20.6285,8000.0
2005-11-17 11:20:00,21.94,21.95,21.93,21.94,16800.0,20.6285,20.6379,20.6191,20.6285,16800.0
2005-11-17 11:30:00,21.94,21.97,21.94,21.97,32800.0,20.6285,20.6567,20.6285,20.6567,32800.0
2005-11-17 11:40:00,21.97,21.99,21.97,21.97,10000.0,20.6567,20.6755,20.6567,20.6567,10000.0
2005-11-17 11:50:00,21.98,21.99,21.93,21.95,22800.0,20.6661,20.6755,20.6191,20.6379,22800.0
2005-11-17 12:00:00,21.96,21.99,21.94,21.99,14200.0,20.6473,20.6755,20.6285,20.6755,14200.0
2005-11-17 12:10:00,21.99,21.99,21.92,21.93,14200.0,20.6755,20.6755,20.6097,20.6191,14200.0
2005-11-17 12:20:00,21.93,21.99,21.93,21.99,25200.0,20.6191,20.6755,20.6191,20.6755,25200.0
2005-11-17 12:30:00,21.99,21.99,21.97,21.99,13400.0,20.6755,20.6755,20.6567,20.6755,13400.0
2005-11-17 12:40:00,21.98,22.0,21.95,21.96,87000.0,20.6661,20.6849,20.6379,20.6473,87000.0
2005-11-17 12:50:00,21.97,21.97,21.94,21.96,76400.0,20.6567,20.6567,20.6285,20.6473,76400.0
2005-11-17 13:00:00,21.95,21.96,21.94,21.96,28600.0,20.6379,20.6473,20.6285,20.6473,28600.0
2005-11-17 13:10:00,21.95,22.0,21.95,21.98,82600.0,20.6379,20.6849,20.6379,20.6661,82600.0
2005-11-17 13:20:00,21.98,21.99,21.97,21.97,47600.0,20.6661,20.6755,20.6567,20.6567,47600.0
2005-11-17 13:30:00,21.98,22.0,21.98,22.0,35400.0,20.6661,20.6849,20.6661,20.6849,35400.0
2005-11-17 13:40:00,22.0,22.11,22.0,22.11,66200.0,20.6849,20.7884,20.6849,20.7884,66200.0
2005-11-17 13:50:00,22.1,22.1,22.07,22.07,12000.0,20.779,20.779,20.7508,20.7508,12000.0
2005-11-17 14:00:00,22.07,22.07,22.04,22.04,62400.0,20.7508,20.7508,20.7225,20.7225,62400.0
2005-11-17 14:10:00,22.04,22.05,22.03,22.03,14600.0,20.7225,20.7319,20.7131,20.7131,14600.0
2005-11-17 14:20:00,22.03,22.03,22.0,22.02,3600.0,20.7131,20.7131,20.6849,20.7037,3600.0
2005-11-17 14:30:00,22.02,22.05,22.02,22.04,20600.0,20.7037,20.7319,20.7037,20.7225,20600.0
2005-11-17 14:40:00,22.04,22.08,22.01,22.08,35200.0,20.7225,20.7602,20.6943,20.7602,35200.0
2005-11-17 14:50:00,22.05,22.05,22.0,22.02,49000.0,20.7319,20.7319,20.6849,20.7037,49000.0
2005-11-17 15:00:00,22.03,22.04,21.99,21.99,107800.0,20.7131,20.7225,20.6755,20.6755,107800.0
2005-11-17 15:10:00,22.0,22.04,22.0,22.02,146000.0,20.6849,20.7225,20.6849,20.7037,146000.0
2005-11-17 15:20:00,22.02,22.08,21.99,22.01,76200.0,20.7037,20.7602,20.6755,20.6943,76200.0
2005-11-17 15:30:00,22.01,22.04,22.0,22.0,106200.0,20.6943,20.7225,20.6849,20.6849,106200.0
2005-11-17 15:40:00,22.0,22.03,21.99,22.03,109000.0,20.6849,20.7131,20.6755,20.7131,109000.0
2005-11-17 15:50:00,22.03,22.09,22.02,22.03,312600.0,20.7131,20.7696,20.7037,20.7131,312600.0
2005-11-18 09:30:00,22.03,22.03,21.9,21.95,68200.0,20.7131,20.7131,20.5909,20.6379,68200.0
2005-11-18 09:40:00,21.94,21.96,21.93,21.93,16200.0,20.6285,20.6473,20.6191,20.6191,16200.0
2005-11-18 09:50:00,21.93,21.95,21.9,21.9,40600.0,20.6191,20.6379,20.5909,20.5909,40600.0
2005-11-18 10:00:00,21.9,21.9,21.84,21.9,20800.0,20.5909,20.5909,20.5345,20.5909,20800.0
2005-11-18 10:10:00,21.89,21.89,21.78,21.81,31000.0,20.5815,20.5815,20.4781,20.5063,31000.0
2005-11-18 10:20:00,21.81,21.87,21.78,21.79,14400.0,20.5063,20.5627,20.4781,20.4875,14400.0
2005-11-18 10:30:00,21.79,21.83,21.79,21.83,9800.0,20.4875,20.5251,20.4875,20.5251,9800.0
2005-11-18 10:40:00,21.82,21.82,21.65,21.65,39800.0,20.5157,20.5157,20.3559,20.3559,39800.0
2005-11-18 10:50:00,21.65,21.76,21.64,21.76,16400.0,20.3559,20.4593,20.3465,20.4593,16400.0
2005-11-18 11:00:00,21.76,21.78,21.73,21.73,27800.0,20.4593,20.4781,20.4311,20.4311,27800.0
2005-11-18 11:10:00,21.74,21.77,21.71,21.71,41800.0,20.4405,20.4687,20.4123,20.4123,41800.0
2005-11-18 11:20:00,21.71,21.75,21.7,21.73,14800.0,20.4123,20.4499,20.4029,20.4311,14800.0
2005-11-18 11:30:00,21.73,21.73,21.64,21.65,28800.0,20.4311,20.4311,20.3465,20.3559,28800.0
2005-11-18 11:40:00,21.64,21.68,21.59,21.59,70400.0,20.3465,20.3841,20.2994,20.2994,70400.0
2005-11-18 11:50:00,21.58,21.61,21.56,21.6,29600.0,20.29,20.3182,20.2712,20.3088,29600.0
2005-11-18 12:00:00,21.59,21.6,21.54,21.55,25800.0,20.2994,20.3088,20.2524,20.2618,25800.0
2005-11-18 12:10:00,21.55,21.55,21.45,21.5,39400.0,20.2618,20.2618,20.1678,20.2148,39400.0
2005-11-18 12:20:00,21.47,21.5,21.46,21.49,63000.0,20.1866,20.2148,20.1772,20.2054,63000.0
2005-11-18 12:30:00,21.49,21.5,21.43,21.48,42000.0,20.2054,20.2148,20.149,20.196,42000.0
2005-11-18 12:40:00,21.46,21.46,21.4,21.41,17600.0,20.1772,20.1772,20.1208,20.1302,17600.0
2005-11-18 12:50:00,21.41,21.43,21.28,21.3,125400.0,20.1302,20.149,20.008,20.0268,125400.0
2005-11-18 13:00:00,21.31,21.35,21.25,21.25,120000.0,20.0362,20.0738,19.9798,19.9798,120000.0
2005-11-18 13:10:00,21.28,21.3,21.24,21.25,39800.0,20.008,20.0268,19.9704,19.9798,39800.0
2005-11-18 13:20:00,21.25,21.27,21.2,21.21,21800.0,19.9798,19.9986,19.9328,19.9422,21800.0
2005-11-18 13:30:00,21.2,21.24,21.2,21.22,75200.0,19.9328,19.9704,19.9328,19.9516,75200.0
2005-11-18 13:40:00,21.22,21.25,21.2,21.25,146800.0,19.9516,19.9798,19.9328,19.9798,146800.0
2005-11-18 13:50:00,21.25,21.32,21.21,21.31,388200.0,19.9798,20.0456,19.9422,20.0362,388200.0
2005-11-18 14:00:00,21.33,21.34,21.28,21.3,63400.0,20.055,20.0644,20.008,20.0268,63400.0
2005-11-18 14:10:00,21.3,21.35,21.3,21.32,74000.0,20.0268,20.0738,20.0268,20.0456,74000.0
2005-11-18 14:20:00,21.32,21.32,21.25,21.27,52200.0,20.0456,20.0456,19.9798,19.9986,52200.0
2005-11-18 14:30:00,21.28,21.33,21.28,21.3,54800.0,20.008,20.055,20.008,20.0268,54800.0
2005-11-18 14:40:00,21.3,21.34,21.28,21.28,41200.0,20.0268,20.0644,20.008,20.008,41200.0
2005-11-18 14:50:00,21.28,21.29,21.24,21.25,81600.0,20.008,20.0174,19.9704,19.9798,81600.0
2005-11-18 15:00:00,21.25,21.27,21.23,21.25,53400.0,19.9798,19.9986,19.961,19.9798,53400.0
2005-11-18 15:10:00,21.25,21.25,21.22,21.25,119600.0,19.9798,19.9798,19.9516,19.9798,119600.0
2005-11-18 15:20:00,21.25,21.25,21.19,21.21,145400.0,19.9798,19.9798,19.9234,19.9422,145400.0
2005-11-18 15:30:00,21.21,21.22,21.17,21.22,136200.0,19.9422,19.9516,19.9045,19.9516,136200.0
2005-11-18 15:40:00,21.24,21.25,21.19,21.21,170800.0,19.9704,19.9798,19.9234,19.9422,170800.0
2005-11-18 15:50:00,21.22,21.25,21.15,21.19,288600.0,19.9516,19.9798,19.8857,19.9234,288600.0
2005-11-21 09:30:00,21.25,21.25,21.07,21.08,60800.0,19.9798,19.9798,19.8105,19.8199,60800.0
2005-11-21 09:40:00,21.08,21.08,20.9,20.91,207400.0,19.8199,19.8199,19.6507,19.6601,207400.0
2005-11-21 09:50:00,20.91,20.94,20.67,20.67,229400.0,19.6601,19.6883,19.4344,19.4344,229400.0
2005-11-21 10:00:00,20.67,20.87,20.67,20.85,92000.0,19.4344,19.6225,19.4344,19.6037,92000.0
2005-11-21 10:10:00,20.85,20.87,20.81,20.83,45600.0,19.6037,19.6225,19.5661,19.5849,45600.0
2005-11-21 10:20:00,20.84,20.98,20.83,20.9,205200.0,19.5943,19.7259,19.5849,19.6507,205200.0
2005-11-21 10:30:00,20.9,21.0,20.9,20.99,79600.0,19.6507,19.7447,19.6507,19.7353,79600.0
2005-11-21 10:40:00,21.0,21.0,20.94,20.97,102000.0,19.7447,19.7447,19.6883,19.7165,102000.0
2005-11-21 10:50:00,20.98,21.1,20.95,21.1,58000.0,19.7259,19.8387,19.6977,19.8387,58000.0
2005-11-21 11:00:00,21.1,21.23,21.09,21.13,66000.0,19.8387,19.961,19.8293,19.8669,66000.0
2005-11-21 11:10:00,21.13,21.14,21.1,21.12,44600.0,19.8669,19.8763,19.8387,19.8575,44600.0
2005-11-21 11:20:00,21.12,21.12,21.05,21.07,48200.0,19.8575,19.8575,19.7917,19.8105,48200.0
2005-11-21 11:30:00,21.07,21.07,20.97,21.0,55200.0,19.8105,19.8105,19.7165,19.7447,55200.0
2005-11-21 11:40:00,21.0,21.02,21.0,21.01,24000.0,19.7447,19.7635,19.7447,19.7541,24000.0
2005-11-21 11:50:00,21.01,21.04,21.0,21.04,47200.0,19.7541,19.7823,19.7447,19.7823,47200.0
2005-11-21 12:00:00,21.04,21.05,21.03,21.03,49000.0,19.7823,19.7917,19.7729,19.7729,49000.0
2005-11-21 12:10:00,21.03,21.03,21.0,21.03,40800.0,19.7729,19.7729,19.7447,19.7729,40800.0
2005-11-21 12:20:00,21.03,21.04,21.0,21.02,51400.0,19.7729,19.7823,19.7447,19.7635,51400.0
2005-11-21 12:30:00,21.02,21.04,21.02,21.04,27800.0,19.7635,19.7823,19.7635,19.7823,27800.0
2005-11-21 12:40:00,21.04,21.04,21.02,21.02,29200.0,19.7823,19.7823,19.7635,19.7635,29200.0
2005-11-21 12:50:00,21.02,21.04,21.01,21.04,20600.0,19.7635,19.7823,19.7541,19.7823,20600.0
2005-11-21 13:00:00,21.04,21.04,21.02,21.04,18600.0,19.7823,19.7823,19.7635,19.7823,18600.0
2005-11-21 13:10:00,21.04,21.04,21.02,21.04,23000.0,19.7823,19.7823,19.7635,19.7823,23000.0
2005-11-21 13:20:00,21.04,21.1,21.04,21.1,15000.0,19.7823,19.8387,19.7823,19.8387,15000.0
2005-11-21 13:30:00,21.11,21.17,21.08,21.16,21600.0,19.8481,19.9045,19.8199,19.8951,21600.0
2005-11-21 13:40:00,21.16,21.18,21.12,21.14,22400.0,19.8951,19.914,19.8575,19.8763,22400.0
2005-11-21 13:50:00,21.14,21.17,21.07,21.1,49200.0,19.8763,19.9045,19.8105,19.8387,49200.0
2005-11-21 14:00:00,21.1,21.12,21.06,21.07,13800.0,19.8387,19.8575,19.8011,19.8105,13800.0
2005-11-21 14:10:00,21.07,21.07,21.03,21.05,21400.0,19.8105,19.8105,19.7729,19.7917,21400.0
2005-11-21 14:20:00,21.05,21.12,21.05,21.1,55000.0,19.7917,19.8575,19.7917,19.8387,55000.0
2005-11-21 14:30:00,21.11,21.18,21.1,21.14,61400.0,19.8481,19.914,19.8387,19.8763,61400.0
2005-11-21 14:40:00,21.14,21.18,21.12,21.17,47400.0,19.8763,19.914,19.8575,19.9045,47400.0
2005-11-21 14:50:00,21.17,21.18,21.15,21.18,52600.0,19.9045,19.914,19.8857,19.914,52600.0
2005-11-21 15:00:00,21.18,21.24,21.18,21.21,24600.0,19.914,19.9704,19.914,19.9422,24600.0
2005-11-21 15:10:00,21.21,21.21,21.18,21.18,62200.0,19.9422,19.9422,19.914,19.914,62200.0
2005-11-21 15:20:00,21.18,21.25,21.09,21.21,72200.0,19.914,19.9798,19.8293,19.9422,72200.0
2005-11-21 15:30:00,21.22,21.24,21.17,21.18,105200.0,19.9516,19.9704,19.9045,19.914,105200.0
2005-11-21 15:40:00,21.18,21.18,21.13,21.14,112200.0,19.914,19.914,19.8669,19.8763,112200.0
2005-11-21 15:50:00,21.14,21.17,21.13,21.17,112600.0,19.8763,19.9045,19.8669,19.9045,112600.0
2005-11-22 09:30:00,21.16,21.23,21.15,21.18,23400.0,19.8951,19.961,19.8857,19.914,23400.0
2005-11-22 09:40:00,21.16,21.29,21.13,21.21,50000.0,19.8951,20.0174,19.8669,19.9422,50000.0
2005-11-22 09:50:00,21.24,21.25,21.2,21.25,15400.0,19.9704,19.9798,19.9328,19.9798,15400.0
2005-11-22 10:00:00,21.25,21.25,21.22,21.22,23000.0,19.9798,19.9798,19.9516,19.9516,23000.0
2005-11-22 10:10:00,21.23,21.25,21.18,21.18,26200.0,19.961,19.9798,19.914,19.914,26200.0
2005-11-22 10:20:00,21.18,21.21,21.18,21.2,19800.0,19.914,19.9422,19.914,19.9328,19800.0
2005-11-22 10:30:00,21.2,21.25,21.2,21.24,41800.0,19.9328,19.9798,19.9328,19.9704,41800.0
2005-11-22 10:40:00,21.24,21.25,21.22,21.23,43800.0,19.9704,19.9798,19.9516,19.961,43800.0
2005-11-22 10:50:00,21.23,21.24,21.21,21.22,38200.0,19.961,19.9704,19.9422,19.9516,38200.0
2005-11-22 11:00:00,21.24,21.24,21.21,21.21,40400.0,19.9704,19.9704,19.9422,19.9422,40400.0
2005-11-22 11:10:00,21.22,21.23,21.21,21.22,20000.0,19.9516,19.961,19.9422,19.9516,20000.0
2005-11-22 11:20:00,21.22,21.23,21.21,21.22,11800.0,19.9516,19.961,19.9422,19.9516,11800.0
2005-11-22 11:30:00,21.22,21.23,21.21,21.23,20800.0,19.9516,19.961,19.9422,19.961,20800.0
2005-11-22 11:40:00,21.25,21.25,21.24,21.24,7600.0,19.9798,19.9798,19.9704,19.9704,7600.0
2005-11-22 11:50:00,21.24,21.25,21.22,21.22,9000.0,19.9704,19.9798,19.9516,19.9516,9000.0
2005-11-22 12:00:00,21.22,21.22,21.16,21.17,18400.0,19.9516,19.9516,19.8951,19.9045,18400.0
2005-11-22 12:10:00,21.16,21.21,21.16,21.21,24000.0,19.8951,19.9422,19.8951,19.9422,24000.0
2005-11-22 12:20:00,21.2,21.25,21.2,21.2,29600.0,19.9328,19.9798,19.9328,19.9328,29600.0
2005-11-22 12:30:00,21.2,21.25,21.2,21.25,7400.0,19.9328,19.9798,19.9328,19.9798,7400.0
2005-11-22 12:40:00,21.25,21.29,21.24,21.29,50000.0,19.9798,20.0174,19.9704,20.0174,50000.0
2005-11-22 12:50:00,21.29,21.3,21.27,21.29,24600.0,20.0174,20.0268,19.9986,20.0174,24600.0
2005-11-22 13:00:00,21.29,21.34,21.29,21.34,28200.0,20.0174,20.0644,20.0174,20.0644,28200.0
2005-11-22 13:10:00,21.34,21.37,21.3,21.36,32200.0,20.0644,20.0926,20.0268,20.0832,32200.0
2005-11-22 13:20:00,21.36,21.36,21.32,21.33,26800.0,20.0832,20.0832,20.0456,20.055,26800.0
2005-11-22 13:30:00,21.34,21.35,21.29,21.31,74800.0,20.0644,20.0738,20.0174,20.0362,74800.0
2005-11-22 13:40:00,21.31,21.31,21.28,21.3,44600.0,20.0362,20.0362,20.008,20.0268,44600.0
2005-11-22 13:50:00,21.3,21.41,21.29,21.4,28400.0,20.0268,20.1302,20.0174,20.1208,28400.0
2005-11-22 14:00:00,21.4,21.4,21.36,21.38,45200.0,20.1208,20.1208,20.0832,20.102,45200.0
2005-11-22 14:10:00,21.38,21.38,21.32,21.34,78400.0,20.102,20.102,20.0456,20.0644,78400.0
2005-11-22 14:20:00,21.34,21.34,21.31,21.33,32800.0,20.0644,20.0644,20.0362,20.055,32800.0
2005-11-22 14:30:00,21.33,21.33,21.32,21.33,22000.0,20.055,20.055,20.0456,20.055,22000.0
2005-11-22 14:40:00,21.34,21.34,21.3,21.32,42600.0,20.0644,20.0644,20.0268,20.0456,42600.0
2005-11-22 14:50:00,21.32,21.35,21.3,21.3,71800.0,20.0456,20.0738,20.0268,20.0268,71800.0
2005-11-22 15:00:00,21.31,21.32,21.28,21.32,60800.0,20.0362,20.0456,20.008,20.0456,60800.0
2005-11-22 15:10:00,21.31,21.32,21.29,21.3,76200.0,20.0362,20.0456,20.0174,20.0268,76200.0
2005-11-22 15:20:00,21.3,21.3,21.21,21.23,31400.0,20.0268,20.0268,19.9422,19.961,31400.0
2005-11-22 15:30:00,21.22,21.25,21.22,21.25,17000.0,19.9516,19.9798,19.9516,19.9798,17000.0
2005-11-22 15:40:00,21.28,21.3,21.28,21.29,31600.0,20.008,20.0268,20.008,20.0174,31600.0
2005-11-22 15:50:00,21.29,21.3,21.25,21.25,29600.0,20.0174,20.0268,19.9798,19.9798,29600.0
2005-11-23 09:30:00,21.25,21.28,21.19,21.25,15800.0,19.9798,20.008,19.9234,19.9798,15800.0
2005-11-23 09:40:00,21.25,21.27,21.22,21.24,15600.0,19.9798,19.9986,19.9516,19.9704,15600.0
2005-11-23 09:50:00,21.24,21.42,21.24,21.38,35800.0,19.9704,20.1396,19.9704,20.102,35800.0
2005-11-23 10:00:00,21.4,21.4,21.2,21.22,18400.0,20.1208,20.1208,19.9328,19.9516,18400.0
2005-11-23 10:10:00,21.18,21.18,21.1,21.11,24400.0,19.914,19.914,19.8387,19.8481,24400.0
2005-11-23 10:20:00,21.11,21.13,21.08,21.1,45800.0,19.8481,19.8669,19.8199,19.8387,45800.0
2005-11-23 10:30:00,21.1,21.17,21.09,21.17,16600.0,19.8387,19.9045,19.8293,19.9045,16600.0
2005-11-23 10:40:00,21.17,21.28,21.17,21.25,26200.0,19.9045,20.008,19.9045,19.9798,26200.0
2005-11-23 10:50:00,21.25,21.37,21.25,21.37,42600.0,19.9798,20.0926,19.9798,20.0926,42600.0
2005-11-23 11:00:00,21.36,21.36,21.22,21.32,161000.0,20.0832,20.0832,19.9516,20.0456,161000.0
2005-11-23 11:10:00,21.33,21.35,21.27,21.28,22800.0,20.055,20.0738,19.9986,20.008,22800.0
2005-11-23 11:20:00,21.27,21.35,21.25,21.35,39800.0,19.9986,20.0738,19.9798,20.0738,39800.0
2005-11-23 11:30:00,21.35,21.35,21.31,21.33,17000.0,20.0738,20.0738,20.0362,20.055,17000.0
2005-11-23 11:40:00,21.33,21.38,21.3,21.31,29800.0,20.055,20.102,20.0268,20.0362,29800.0
2005-11-23 11:50:00,21.32,21.39,21.32,21.37,9600.0,20.0456,20.1114,20.0456,20.0926,9600.0
2005-11-23 12:00:00,21.37,21.38,21.35,21.36,14400.0,20.0926,20.102,20.0738,20.0832,14400.0
2005-11-23 12:10:00,21.36,21.38,21.35,21.38,8800.0,20.0832,20.102,20.0738,20.102,8800.0
2005-11-23 12:20:00,21.38,21.39,21.36,21.38,12600.0,20.102,20.1114,20.0832,20.102,12600.0
2005-11-23 12:30:00,21.4,21.48,21.4,21.46,21600.0,20.1208,20.196,20.1208,20.1772,21600.0
2005-11-23 12:40:00,21.46,21.48,21.38,21.46,10400.0,20.1772,20.196,20.102,20.1772,10400.0
2005-11-23 12:50:00,21.48,21.53,21.33,21.48,42000.0,20.196,20.243,20.055,20.196,42000.0
2005-11-23 13:00:00,21.5,21.5,21.48,21.48,6600.0,20.2148,20.2148,20.196,20.196,6600.0
2005-11-23 13:10:00,21.48,21.56,21.48,21.52,13600.0,20.196,20.2712,20.196,20.2336,13600.0
2005-11-23 13:20:00,21.52,21.59,21.52,21.53,24800.0,20.2336,20.2994,20.2336,20.243,24800.0
2005-11-23 13:30:00,21.53,21.59,21.53,21.57,13200.0,20.243,20.2994,20.243,20.2806,13200.0
2005-11-23 13:40:00,21.56,21.59,21.55,21.57,16800.0,20.2712,20.2994,20.2618,20.2806,16800.0
2005-11-23 13:50:00,21.56,21.57,21.56,21.56,11800.0,20.2712,20.2806,20.2712,20.2712,11800.0
2005-11-23 14:00:00,21.57,21.59,21.56,21.59,19000.0,20.2806,20.2994,20.2712,20.2994,19000.0
2005-11-23 14:10:00,21.59,21.59,21.57,21.59,25800.0,20.2994,20.2994,20.2806,20.2994,25800.0
2005-11-23 14:20:00,21.59,21.59,21.57,21.57,22600.0,20.2994,20.2994,20.2806,20.2806,22600.0
2005-11-23 14:30:00,21.58,21.59,21.55,21.57,21200.0,20.29,20.2994,20.2618,20.2806,21200.0
2005-11-23 14:40:00,21.58,21.59,21.5,21.5,16600.0,20.29,20.2994,20.2148,20.2148,16600.0
2005-11-23 14:50:00,21.5,21.54,21.46,21.46,14200.0,20.2148,20.2524,20.1772,20.1772,14200.0
2005-11-23 15:00:00,21.45,21.54,21.45,21.54,25200.0,20.1678,20.2524,20.1678,20.2524,25200.0
2005-11-23 15:10:00,21.53,21.54,21.43,21.49,20800.0,20.243,20.2524,20.149,20.2054,20800.0
2005-11-23 15:20:00,21.49,21.52,21.47,21.47,28800.0,20.2054,20.2336,20.1866,20.1866,28800.0
2005-11-23 15:30:00,21.47,21.51,21.46,21.48,37800.0,20.1866,20.2242,20.1772,20.196,37800.0
2005-11-23 15:40:00,21.48,21.48,21.42,21.42,29800.0,20.196,20.196,20.1396,20.1396,29800.0
2005-11-23 15:50:00,21.42,21.48,21.41,21.43,64600.0,20.1396,20.196,20.1302,20.149,64600.0
2005-11-25 09:30:00,21.38,21.53,21.38,21.5,15800.0,20.102,20.243,20.102,20.2148,15800.0
2005-11-25 09:40:00,21.5,21.55,21.5,21.55,14200.0,20.2148,20.2618,20.2148,20.2618,14200.0
2005-11-25 09:50:00,21.57,21.58,21.56,21.58,6000.0,20.2806,20.29,20.2712,20.29,6000.0
2005-11-25 10:00:00,21.58,21.62,21.58,21.61,6800.0,20.29,20.3276,20.29,20.3182,6800.0
2005-11-25 10:10:00,21.59,21.59,21.58,21.58,9800.0,20.2994,20.2994,20.29,20.29,9800.0
2005-11-25 10:20:00,21.58,21.6,21.58,21.6,11800.0,20.29,20.3088,20.29,20.3088,11800.0
2005-11-25 10:30:00,21.6,21.61,21.58,21.59,16600.0,20.3088,20.3182,20.29,20.2994,16600.0
2005-11-25 10:40:00,21.58,21.6,21.58,21.6,8600.0,20.29,20.3088,20.29,20.3088,8600.0
2005-11-25 10:50:00,21.6,21.63,21.6,21.63,7000.0,20.3088,20.3371,20.3088,20.3371,7000.0
2005-11-25 11:00:00,21.63,21.66,21.63,21.65,11000.0,20.3371,20.3653,20.3371,20.3559,11000.0
2005-11-25 11:10:00,21.66,21.67,21.61,21.67,7800.0,20.3653,20.3747,20.3182,20.3747,7800.0
2005-11-25 11:20:00,21.67,21.73,21.67,21.73,13200.0,20.3747,20.4311,20.3747,20.4311,13200.0
2005-11-25 11:30:00,21.75,21.75,21.7,21.72,11600.0,20.4499,20.4499,20.4029,20.4217,11600.0
2005-11-25 11:40:00,21.72,21.73,21.68,21.69,11000.0,20.4217,20.4311,20.3841,20.3935,11000.0
2005-11-25 11:50:00,21.71,21.75,21.69,21.72,4600.0,20.4123,20.4499,20.3935,20.4217,4600.0
2005-11-25 12:00:00,21.72,21.73,21.66,21.68,14800.0,20.4217,20.4311,20.3653,20.3841,14800.0
2005-11-25 12:10:00,21.66,21.68,21.64,21.66,4800.0,20.3653,20.3841,20.3465,20.3653,4800.0
2005-11-25 12:20:00,21.66,21.67,21.64,21.64,8600.0,20.3653,20.3747,20.3465,20.3465,8600.0
2005-11-25 12:30:00,21.65,21.68,21.65,21.68,25800.0,20.3559,20.3841,20.3559,20.3841,25800.0
2005-11-25 12:40:00,21.68,21.68,21.63,21.65,15800.0,20.3841,20.3841,20.3371,20.3559,15800.0
2005-11-25 12:50:00,21.66,21.69,21.65,21.69,5400.0,20.3653,20.3935,20.3559,20.3935,5400.0
2005-11-25 13:00:00,21.69,21.69,21.69,21.69,8200.0,20.3935,20.3935,20.3935,20.3935,8200.0
2005-11-25 13:10:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 13:20:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 13:30:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 13:40:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 13:50:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:00:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:10:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:20:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:30:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:40:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:50:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:00:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:10:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:20:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:30:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:40:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:50:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-28 09:30:00,21.69,21.69,21.6,21.6,11600.0,20.3935,20.3935,20.3088,20.3088,11600.0
2005-11-28 09:40:00,21.61,21.65,21.58,21.58,15600.0,20.3182,20.3559,20.29,20.29,15600.0
2005-11-28 09:50:00,21.58,21.61,21.56,21.57,19400.0,20.29,20.3182,20.2712,20.2806,19400.0
2005-11-28 10:00:00,21.56,21.56,21.49,21.49,14800.0,20.2712,20.2712,20.2054,20.2054,14800.0
2005-11-28 10:10:00,21.49,21.53,21.46,21.5,26200.0,20.2054,20.243,20.1772,20.2148,26200.0
2005-11-28 10:20:00,21.5,21.5,21.45,21.49,41400.0,20.2148,20.2148,20.1678,20.2054,41400.0
2005-11-28 10:30:00,21.48,21.5,21.46,21.46,18200.0,20.196,20.2148,20.1772,20.1772,18200.0
2005-11-28 10:40:00,21.46,21.53,21.46,21.52,57400.0,20.1772,20.243,20.1772,20.2336,57400.0
2005-11-28 10:50:00,21.53,21.53,21.48,21.5,14400.0,20.243,20.243,20.196,20.2148,14400.0
2005-11-28 11:00:00,21.53,21.54,21.5,21.53,30400.0,20.243,20.2524,20.2148,20.243,30400.0
2005-11-28 11:10:00,21.53,21.53,21.5,21.52,22400.0,20.243,20.243,20.2148,20.2336,22400.0
2005-11-28 11:20:00,21.52,21.55,21.51,21.53,24200.0,20.2336,20.2618,20.2242,20.243,24200.0
2005-11-28 11:30:00,21.54,21.54,21.5,21.51,32800.0,20.2524,20.2524,20.2148,20.2242,32800.0
2005-11-28 11:40:00,21.52,21.54,21.49,21.5,26000.0,20.2336,20.2524,20.2054,20.2148,26000.0
2005-11-28 11:50:00,21.5,21.52,21.49,21.52,34800.0,20.2148,20.2336,20.2054,20.2336,34800.0
2005-11-28 12:00:00,21.51,21.51,21.46,21.49,9200.0,20.2242,20.2242,20.1772,20.2054,9200.0
2005-11-28 12:10:00,21.49,21.5,21.45,21.45,11200.0,20.2054,20.2148,20.1678,20.1678,11200.0
2005-11-28 12:20:00,21.45,21.49,21.41,21.45,19200.0,20.1678,20.2054,20.1302,20.1678,19200.0
2005-11-28 12:30:00,21.45,21.5,21.43,21.43,13600.0,20.1678,20.2148,20.149,20.149,13600.0
2005-11-28 12:40:00,21.44,21.5,21.44,21.49,10800.0,20.1584,20.2148,20.1584,20.2054,10800.0
2005-11-28 12:50:00,21.49,21.5,21.45,21.46,7000.0,20.2054,20.2148,20.1678,20.1772,7000.0
2005-11-28 13:00:00,21.43,21.47,21.42,21.47,6800.0,20.149,20.1866,20.1396,20.1866,6800.0
2005-11-28 13:10:00,21.47,21.47,21.45,21.45,8400.0,20.1866,20.1866,20.1678,20.1678,8400.0
2005-11-28 13:20:00,21.45,21.45,21.38,21.38,9000.0,20.1678,20.1678,20.102,20.102,9000.0
2005-11-28 13:30:00,21.38,21.4,21.36,21.38,10800.0,20.102,20.1208,20.0832,20.102,10800.0
2005-11-28 13:40:00,21.38,21.44,21.36,21.41,20800.0,20.102,20.1584,20.0832,20.1302,20800.0
2005-11-28 13:50:00,21.4,21.5,21.39,21.45,20000.0,20.1208,20.2148,20.1114,20.1678,20000.0
2005-11-28 14:00:00,21.47,21.47,21.43,21.43,8600.0,20.1866,20.1866,20.149,20.149,8600.0
2005-11-28 14:10:00,21.43,21.48,21.43,21.48,12800.0,20.149,20.196,20.149,20.196,12800.0
2005-11-28 14:20:00,21.48,21.5,21.46,21.48,12600.0,20.196,20.2148,20.1772,20.196,12600.0
2005-11-28 14:30:00,21.48,21.48,21.4,21.41,14600.0,20.196,20.196,20.1208,20.1302,14600.0
2005-11-28 14:40:00,21.41,21.48,21.41,21.48,14600.0,20.1302,20.196,20.1302,20.196,14600.0
2005-11-28 14:50:00,21.49,21.5,21.46,21.49,19800.0,20.2054,20.2148,20.1772,20.2054,19800.0
2005-11-28 15:00:00,21.48,21.5,21.48,21.49,26000.0,20.196,20.2148,20.196,20.2054,26000.0
2005-11-28 15:10:00,21.48,21.48,21.42,21.43,26400.0,20.196,20.196,20.1396,20.149,26400.0
2005-11-28 15:20:00,21.43,21.46,21.42,21.45,30800.0,20.149,20.1772,20.1396,20.1678,30800.0
2005-11-28 15:30:00,21.47,21.51,21.45,21.46,76000.0,20.1866,20.2242,20.1678,20.1772,76000.0
2005-11-28 15:40:00,21.46,21.49,21.45,21.45,48200.0,20.1772,20.2054,20.1678,20.1678,48200.0
2005-11-28 15:50:00,21.45,21.49,21.44,21.45,42200.0,20.1678,20.2054,20.1584,20.1678,42200.0
2005-11-29 09:30:00,21.56,21.79,21.56,21.71,34400.0,20.2712,20.4875,20.2712,20.4123,34400.0
2005-11-29 09:40:00,21.73,21.99,21.63,21.63,55600.0,20.4311,20.6755,20.3371,20.3371,55600.0
2005-11-29 09:50:00,21.6,21.68,21.49,21.64,44600.0,20.3088,20.3841,20.2054,20.3465,44600.0
2005-11-29 10:00:00,21.65,21.73,21.65,21.73,36400.0,20.3559,20.4311,20.3559,20.4311,36400.0
2005-11-29 10:10:00,21.73,21.73,21.67,21.7,17600.0,20.4311,20.4311,20.3747,20.4029,17600.0
2005-11-29 10:20:00,21.7,21.75,21.69,21.74,32800.0,20.4029,20.4499,20.3935,20.4405,32800.0
2005-11-29 10:30:00,21.73,21.74,21.7,21.71,29400.0,20.4311,20.4405,20.4029,20.4123,29400.0
2005-11-29 10:40:00,21.7,21.7,21.66,21.66,16800.0,20.4029,20.4029,20.3653,20.3653,16800.0
2005-11-29 10:50:00,21.67,21.68,21.64,21.64,18400.0,20.3747,20.3841,20.3465,20.3465,18400.0
2005-11-29 11:00:00,21.64,21.7,21.64,21.66,23000.0,20.3465,20.4029,20.3465,20.3653,23000.0
2005-11-29 11:10:00,21.66,21.7,21.66,21.68,21000.0,20.3653,20.4029,20.3653,20.3841,21000.0
2005-11-29 11:20:00,21.68,21.73,21.67,21.67,24800.0,20.3841,20.4311,20.3747,20.3747,24800.0
2005-11-29 11:30:00,21.67,21.69,21.67,21.69,11800.0,20.3747,20.3935,20.3747,20.3935,11800.0
2005-11-29 11:40:00,21.7,21.73,21.68,21.68,20600.0,20.4029,20.4311,20.3841,20.3841,20600.0
2005-11-29 11:50:00,21.68,21.72,21.68,21.7,15600.0,20.3841,20.4217,20.3841,20.4029,15600.0
2005-11-29 12:00:00,21.7,21.71,21.67,21.68,19400.0,20.4029,20.4123,20.3747,20.3841,19400.0
2005-11-29 12:10:00,21.68,21.7,21.65,21.68,12600.0,20.3841,20.4029,20.3559,20.3841,12600.0
2005-11-29 12:20:00,21.7,21.77,21.61,21.61,30200.0,20.4029,20.4687,20.3182,20.3182,30200.0
2005-11-29 12:30:00,21.61,21.69,21.6,21.68,14600.0,20.3182,20.3935,20.3088,20.3841,14600.0
2005-11-29 12:40:00,21.68,21.75,21.68,21.71,23200.0,20.3841,20.4499,20.3841,20.4123,23200.0
2005-11-29 12:50:00,21.71,21.72,21.67,21.71,12600.0,20.4123,20.4217,20.3747,20.4123,12600.0
2005-11-29 13:00:00,21.71,21.72,21.7,21.72,11600.0,20.4123,20.4217,20.4029,20.4217,11600.0
2005-11-29 13:10:00,21.72,21.72,21.71,21.72,7400.0,20.4217,20.4217,20.4123,20.4217,7400.0
2005-11-29 13:20:00,21.72,21.74,21.7,21.74,10000.0,20.4217,20.4405,20.4029,20.4405,10000.0
2005-11-29 13:30:00,21.74,21.74,21.65,21.65,15000.0,20.4405,20.4405,20.3559,20.3559,15000.0
2005-11-29 13:40:00,21.65,21.68,21.65,21.68,20800.0,20.3559,20.3841,20.3559,20.3841,20800.0
2005-11-29 13:50:00,21.68,21.72,21.67,21.7,19400.0,20.3841,20.4217,20.3747,20.4029,19400.0
2005-11-29 14:00:00,21.71,21.75,21.7,21.74,22000.0,20.4123,20.4499,20.4029,20.4405,22000.0
2005-11-29 14:10:00,21.74,21.75,21.67,21.67,28000.0,20.4405,20.4499,20.3747,20.3747,28000.0
2005-11-29 14:20:00,21.67,21.73,21.64,21.68,83200.0,20.3747,20.4311,20.3465,20.3841,83200.0
2005-11-29 14:30:00,21.68,21.69,21.66,21.66,20200.0,20.3841,20.3935,20.3653,20.3653,20200.0
2005-11-29 14:40:00,21.66,21.68,21.65,21.66,26800.0,20.3653,20.3841,20.3559,20.3653,26800.0
2005-11-29 14:50:00,21.66,21.68,21.66,21.67,15800.0,20.3653,20.3841,20.3653,20.3747,15800.0
2005-11-29 15:00:00,21.67,21.68,21.64,21.67,19200.0,20.3747,20.3841,20.3465,20.3747,19200.0
2005-11-29 15:10:00,21.66,21.68,21.66,21.66,13800.0,20.3653,20.3841,20.3653,20.3653,13800.0
2005-11-29 15:20:00,21.66,21.67,21.65,21.65,19200.0,20.3653,20.3747,20.3559,20.3559,19200.0
2005-11-29 15:30:00,21.66,21.68,21.64,21.67,30800.0,20.3653,20.3841,20.3465,20.3747,30800.0
2005-11-29 15:40:00,21.68,21.68,21.63,21.65,26400.0,20.3841,20.3841,20.3371,20.3559,26400.0
2005-11-29 15:50:00,21.65,21.65,21.61,21.63,56800.0,20.3559,20.3559,20.3182,20.3371,56800.0
2005-11-30 09:30:00,21.8,21.93,21.67,21.93,137400.0,20.4969,20.6191,20.3747,20.6191,137400.0
2005-11-30 09:40:00,21.92,22.0,21.84,21.95,44800.0,20.6097,20.6849,20.5345,20.6379,44800.0
2005-11-30 09:50:00,21.97,21.97,21.67,21.81,44600.0,20.6567,20.6567,20.3747,20.5063,44600.0
2005-11-30 10:00:00,21.83,21.89,21.81,21.84,19400.0,20.5251,20.5815,20.5063,20.5345,19400.0
2005-11-30 10:10:00,21.84,21.84,21.83,21.84,22800.0,20.5345,20.5345,20.5251,20.5345,22800.0
2005-11-30 10:20:00,21.84,21.85,21.8,21.8,47800.0,20.5345,20.5439,20.4969,20.4969,47800.0
2005-11-30 10:30:00,21.81,21.84,21.8,21.82,24400.0,20.5063,20.5345,20.4969,20.5157,24400.0
2005-11-30 10:40:00,21.82,21.82,21.78,21.81,9800.0,20.5157,20.5157,20.4781,20.5063,9800.0
2005-11-30 10:50:00,21.81,21.81,21.77,21.79,27600.0,20.5063,20.5063,20.4687,20.4875,27600.0
2005-11-30 11:00:00,21.79,21.85,21.79,21.84,122600.0,20.4875,20.5439,20.4875,20.5345,122600.0
2005-11-30 11:10:00,21.83,21.85,21.83,21.83,23600.0,20.5251,20.5439,20.5251,20.5251,23600.0
2005-11-30 11:20:00,21.83,21.85,21.79,21.85,12400.0,20.5251,20.5439,20.4875,20.5439,12400.0
2005-11-30 11:30:00,21.85,21.91,21.84,21.89,36800.0,20.5439,20.6003,20.5345,20.5815,36800.0
2005-11-30 11:40:00,21.88,21.9,21.86,21.9,15400.0,20.5721,20.5909,20.5533,20.5909,15400.0
2005-11-30 11:50:00,21.9,21.9,21.87,21.88,14600.0,20.5909,20.5909,20.5627,20.5721,14600.0
2005-11-30 12:00:00,21.89,21.89,21.88,21.88,10200.0,20.5815,20.5815,20.5721,20.5721,10200.0
2005-11-30 12:10:00,21.88,21.89,21.86,21.86,13000.0,20.5721,20.5815,20.5533,20.5533,13000.0
2005-11-30 12:20:00,21.86,21.89,21.86,21.89,18200.0,20.5533,20.5815,20.5533,20.5815,18200.0
2005-11-30 12:30:00,21.89,21.97,21.89,21.96,20800.0,20.5815,20.6567,20.5815,20.6473,20800.0
2005-11-30 12:40:00,21.96,21.96,21.95,21.96,19600.0,20.6473,20.6473,20.6379,20.6473,19600.0
2005-11-30 12:50:00,21.96,21.96,21.95,21.96,15600.0,20.6473,20.6473,20.6379,20.6473,15600.0
2005-11-30 13:00:00,21.96,22.02,21.96,22.0,37800.0,20.6473,20.7037,20.6473,20.6849,37800.0
2005-11-30 13:10:00,22.0,22.05,22.0,22.0,56400.0,20.6849,20.7319,20.6849,20.6849,56400.0
2005-11-30 13:20:00,22.0,22.0,21.98,21.99,34400.0,20.6849,20.6849,20.6661,20.6755,34400.0
2005-11-30 13:30:00,21.99,22.0,21.97,21.98,40000.0,20.6755,20.6849,20.6567,20.6661,40000.0
2005-11-30 13:40:00,21.97,21.99,21.97,21.98,44000.0,20.6567,20.6755,20.6567,20.6661,44000.0
2005-11-30 13:50:00,21.98,21.99,21.89,21.9,27800.0,20.6661,20.6755,20.5815,20.5909,27800.0
2005-11-30 14:00:00,21.9,22.0,21.9,21.94,45000.0,20.5909,20.6849,20.5909,20.6285,45000.0
2005-11-30 14:10:00,21.93,21.93,21.9,21.93,37000.0,20.6191,20.6191,20.5909,20.6191,37000.0
2005-11-30 14:20:00,21.93,21.93,21.9,21.9,35800.0,20.6191,20.6191,20.5909,20.5909,35800.0
2005-11-30 14:30:00,21.9,21.98,21.9,21.93,74800.0,20.5909,20.6661,20.5909,20.6191,74800.0
2005-11-30 14:40:00,21.93,21.95,21.85,21.89,45200.0,20.6191,20.6379,20.5439,20.5815,45200.0
2005-11-30 14:50:00,21.89,21.91,21.89,21.91,16200.0,20.5815,20.6003,20.5815,20.6003,16200.0
2005-11-30 15:00:00,21.91,21.97,21.89,21.97,69200.0,20.6003,20.6567,20.5815,20.6567,69200.0
2005-11-30 15:10:00,22.02,22.03,21.91,21.91,30000.0,20.7037,20.7131,20.6003,20.6003,30000.0
2005-11-30 15:20:00,21.91,21.92,21.84,21.92,41600.0,20.6003,20.6097,20.5345,20.6097,41600.0
2005-11-30 15:30:00,21.92,21.94,21.9,21.9,47200.0,20.6097,20.6285,20.5909,20.5909,47200.0
2005-11-30 15:40:00,21.9,21.96,21.9,21.95,48800.0,20.5909,20.6473,20.5909,20.6379,48800.0
2005-11-30 15:50:00,21.93,21.93,21.9,21.9,76000.0,20.6191,20.6191,20.5909,20.5909,76000.0
2005-12-01 09:30:00,22.02,22.3,22.02,22.13,46600.0,20.7037,20.967,20.7037,20.8072,46600.0
2005-12-01 09:40:00,22.13,22.2,22.11,22.2,18600.0,20.8072,20.873,20.7884,20.873,18600.0
2005-12-01 09:50:00,22.18,22.22,22.09,22.09,19000.0,20.8542,20.8918,20.7696,20.7696,19000.0
2005-12-01 10:00:00,22.08,22.23,22.07,22.2,42200.0,20.7602,20.9012,20.7508,20.873,42200.0
2005-12-01 10:10:00,22.19,22.19,22.13,22.15,22600.0,20.8636,20.8636,20.8072,20.826,22600.0
2005-12-01 10:20:00,22.14,22.21,22.14,22.2,29200.0,20.8166,20.8824,20.8166,20.873,29200.0
2005-12-01 10:30:00,22.2,22.2,22.15,22.16,20200.0,20.873,20.873,20.826,20.8354,20200.0
2005-12-01 10:40:00,22.16,22.2,22.07,22.18,36800.0,20.8354,20.873,20.7508,20.8542,36800.0
2005-12-01 10:50:00,22.18,22.18,22.13,22.17,20000.0,20.8542,20.8542,20.8072,20.8448,20000.0
2005-12-01 11:00:00,22.18,22.18,22.16,22.16,38000.0,20.8542,20.8542,20.8354,20.8354,38000.0
2005-12-01 11:10:00,22.17,22.17,22.02,22.07,31400.0,20.8448,20.8448,20.7037,20.7508,31400.0
2005-12-01 11:20:00,22.08,22.08,22.0,22.05,25400.0,20.7602,20.7602,20.6849,20.7319,25400.0
2005-12-01 11:30:00,22.06,22.06,22.02,22.04,16800.0,20.7413,20.7413,20.7037,20.7225,16800.0
2005-12-01 11:40:00,22.02,22.05,22.02,22.03,5800.0,20.7037,20.7319,20.7037,20.7131,5800.0
2005-12-01 11:50:00,22.03,22.03,21.96,21.99,19800.0,20.7131,20.7131,20.6473,20.6755,19800.0
2005-12-01 12:00:00,22.0,22.0,21.94,21.95,11600.0,20.6849,20.6849,20.6285,20.6379,11600.0
2005-12-01 12:10:00,21.94,21.94,21.9,21.92,11400.0,20.6285,20.6285,20.5909,20.6097,11400.0
2005-12-01 12:20:00,21.92,21.97,21.92,21.96,6000.0,20.6097,20.6567,20.6097,20.6473,6000.0
2005-12-01 12:30:00,21.96,22.02,21.96,22.01,10400.0,20.6473,20.7037,20.6473,20.6943,10400.0
2005-12-01 12:40:00,22.01,22.11,22.01,22.11,15200.0,20.6943,20.7884,20.6943,20.7884,15200.0
2005-12-01 12:50:00,22.11,22.11,22.08,22.1,22600.0,20.7884,20.7884,20.7602,20.779,22600.0
2005-12-01 13:00:00,22.1,22.13,22.09,22.13,23200.0,20.779,20.8072,20.7696,20.8072,23200.0
2005-12-01 13:10:00,22.13,22.16,22.13,22.15,11800.0,20.8072,20.8354,20.8072,20.826,11800.0
2005-12-01 13:20:00,22.15,22.16,22.12,22.16,21000.0,20.826,20.8354,20.7978,20.8354,21000.0
2005-12-01 13:30:00,22.16,22.16,22.13,22.15,18200.0,20.8354,20.8354,20.8072,20.826,18200.0
2005-12-01 13:40:00,22.16,22.18,22.15,22.16,14600.0,20.8354,20.8542,20.826,20.8354,14600.0
2005-12-01 13:50:00,22.16,22.2,22.14,22.17,35200.0,20.8354,20.873,20.8166,20.8448,35200.0
2005-12-01 14:00:00,22.17,22.18,22.1,22.12,27200.0,20.8448,20.8542,20.779,20.7978,27200.0
2005-12-01 14:10:00,22.11,22.17,22.11,22.17,20600.0,20.7884,20.8448,20.7884,20.8448,20600.0
2005-12-01 14:20:00,22.17,22.2,22.17,22.19,19600.0,20.8448,20.873,20.8448,20.8636,19600.0
2005-12-01 14:30:00,22.19,22.2,22.13,22.18,42000.0,20.8636,20.873,20.8072,20.8542,42000.0
2005-12-01 14:40:00,22.18,22.21,22.15,22.19,33600.0,20.8542,20.8824,20.826,20.8636,33600.0
2005-12-01 14:50:00,22.18,22.22,22.18,22.2,36000.0,20.8542,20.8918,20.8542,20.873,36000.0
2005-12-01 15:00:00,22.21,22.22,22.15,22.22,33600.0,20.8824,20.8918,20.826,20.8918,33600.0
2005-12-01 15:10:00,22.22,22.27,22.2,22.2,67000.0,20.8918,20.9388,20.873,20.873,67000.0
2005-12-01 15:20:00,22.22,22.28,22.22,22.25,53200.0,20.8918,20.9482,20.8918,20.92,53200.0
2005-12-01 15:30:00,22.25,22.32,22.23,22.29,70800.0,20.92,20.9858,20.9012,20.9576,70800.0
2005-12-01 15:40:00,22.31,22.32,22.25,22.29,83400.0,20.9764,20.9858,20.92,20.9576,83400.0
2005-12-01 15:50:00,22.28,22.34,22.27,22.32,114000.0,20.9482,21.0046,20.9388,20.9858,114000.0
2005-12-02 09:30:00,22.32,22.65,22.31,22.65,37600.0,20.9858,21.2961,20.9764,21.2961,37600.0
2005-12-02 09:40:00,22.65,22.65,22.5,22.57,43200.0,21.2961,21.2961,21.155,21.2209,43200.0
2005-12-02 09:50:00,22.57,22.58,22.49,22.55,33400.0,21.2209,21.2303,21.1456,21.2021,33400.0
2005-12-02 10:00:00,22.55,22.55,22.47,22.5,32000.0,21.2021,21.2021,21.1268,21.155,32000.0
2005-12-02 10:10:00,22.45,22.49,22.39,22.43,51000.0,21.108,21.1456,21.0516,21.0892,51000.0
2005-12-02 10:20:00,22.4,22.43,22.35,22.39,17800.0,21.061,21.0892,21.014,21.0516,17800.0
2005-12-02 10:30:00,22.39,22.41,22.38,22.38,16000.0,21.0516,21.0704,21.0422,21.0422,16000.0
2005-12-02 10:40:00,22.4,22.41,22.33,22.34,24400.0,21.061,21.0704,20.9952,21.0046,24400.0
2005-12-02 10:50:00,22.35,22.36,22.2,22.22,30800.0,21.014,21.0234,20.873,20.8918,30800.0
2005-12-02 11:00:00,22.22,22.24,22.2,22.24,11400.0,20.8918,20.9106,20.873,20.9106,11400.0
2005-12-02 11:10:00,22.24,22.24,22.2,22.22,17200.0,20.9106,20.9106,20.873,20.8918,17200.0
2005-12-02 11:20:00,22.21,22.24,22.17,22.23,20200.0,20.8824,20.9106,20.8448,20.9012,20200.0
2005-12-02 11:30:00,22.23,22.23,22.18,22.18,7000.0,20.9012,20.9012,20.8542,20.8542,7000.0
2005-12-02 11:40:00,22.18,22.18,22.17,22.18,3400.0,20.8542,20.8542,20.8448,20.8542,3400.0
2005-12-02 11:50:00,22.18,22.2,22.18,22.19,8200.0,20.8542,20.873,20.8542,20.8636,8200.0
2005-12-02 12:00:00,22.18,22.27,22.17,22.25,14600.0,20.8542,20.9388,20.8448,20.92,14600.0
2005-12-02 12:10:00,22.25,22.25,22.19,22.2,9000.0,20.92,20.92,20.8636,20.873,9000.0
2005-12-02 12:20:00,22.2,22.21,22.16,22.18,9200.0,20.873,20.8824,20.8354,20.8542,9200.0
2005-12-02 12:30:00,22.18,22.18,22.09,22.14,16800.0,20.8542,20.8542,20.7696,20.8166,16800.0
2005-12-02 12:40:00,22.15,22.15,22.06,22.06,9200.0,20.826,20.826,20.7413,20.7413,9200.0
2005-12-02 12:50:00,22.07,22.09,22.03,22.04,9000.0,20.7508,20.7696,20.7131,20.7225,9000.0
2005-12-02 13:00:00,22.05,22.07,22.04,22.07,7200.0,20.7319,20.7508,20.7225,20.7508,7200.0
2005-12-02 13:10:00,22.07,22.1,22.07,22.07,8600.0,20.7508,20.779,20.7508,20.7508,8600.0
2005-12-02 13:20:00,22.07,22.1,22.04,22.05,12400.0,20.7508,20.779,20.7225,20.7319,12400.0
2005-12-02 13:30:00,22.08,22.1,22.05,22.06,11200.0,20.7602,20.779,20.7319,20.7413,11200.0
2005-12-02 13:40:00,22.05,22.11,22.05,22.08,11400.0,20.7319,20.7884,20.7319,20.7602,11400.0
2005-12-02 13:50:00,22.09,22.1,22.02,22.06,18000.0,20.7696,20.779,20.7037,20.7413,18000.0
2005-12-02 14:00:00,22.08,22.08,22.06,22.06,7200.0,20.7602,20.7602,20.7413,20.7413,7200.0
2005-12-02 14:10:00,22.06,22.15,22.05,22.14,18400.0,20.7413,20.826,20.7319,20.8166,18400.0
2005-12-02 14:20:00,22.11,22.16,22.1,22.16,19800.0,20.7884,20.8354,20.779,20.8354,19800.0
2005-12-02 14:30:00,22.16,22.19,22.16,22.16,25600.0,20.8354,20.8636,20.8354,20.8354,25600.0
2005-12-02 14:40:00,22.16,22.16,22.13,22.14,12400.0,20.8354,20.8354,20.8072,20.8166,12400.0
2005-12-02 14:50:00,22.13,22.15,22.09,22.1,18000.0,20.8072,20.826,20.7696,20.779,18000.0
2005-12-02 15:00:00,22.1,22.12,22.05,22.1,22000.0,20.779,20.7978,20.7319,20.779,22000.0
2005-12-02 15:10:00,22.11,22.14,22.1,22.14,15400.0,20.7884,20.8166,20.779,20.8166,15400.0
2005-12-02 15:20:00,22.14,22.23,22.14,22.23,22800.0,20.8166,20.9012,20.8166,20.9012,22800.0
2005-12-02 15:30:00,22.23,22.24,22.21,22.21,11600.0,20.9012,20.9106,20.8824,20.8824,11600.0
2005-12-02 15:40:00,22.21,22.24,22.21,22.22,20600.0,20.8824,20.9106,20.8824,20.8918,20600.0
2005-12-02 15:50:00,22.23,22.23,22.21,22.22,24400.0,20.9012,20.9012,20.8824,20.8918,24400.0
2005-12-05 09:30:00,22.35,22.35,22.25,22.32,36800.0,21.014,21.014,20.92,20.9858,36800.0
2005-12-05 09:40:00,22.32,22.36,22.29,22.33,20000.0,20.9858,21.0234,20.9576,20.9952,20000.0
2005-12-05 09:50:00,22.34,22.5,22.28,22.43,102600.0,21.0046,21.155,20.9482,21.0892,102600.0
2005-12-05 10:00:00,22.41,22.52,22.41,22.5,55000.0,21.0704,21.1739,21.0704,21.155,55000.0
2005-12-05 10:10:00,22.48,22.49,22.38,22.39,34000.0,21.1362,21.1456,21.0422,21.0516,34000.0
2005-12-05 10:20:00,22.39,22.49,22.35,22.38,73200.0,21.0516,21.1456,21.014,21.0422,73200.0
2005-12-05 10:30:00,22.38,22.42,22.24,22.29,49600.0,21.0422,21.0798,20.9106,20.9576,49600.0
2005-12-05 10:40:00,22.25,22.3,22.1,22.13,47200.0,20.92,20.967,20.779,20.8072,47200.0
2005-12-05 10:50:00,22.11,22.12,21.98,22.04,32400.0,20.7884,20.7978,20.6661,20.7225,32400.0
2005-12-05 11:00:00,22.0,22.06,22.0,22.05,20600.0,20.6849,20.7413,20.6849,20.7319,20600.0
2005-12-05 11:10:00,22.05,22.11,22.05,22.1,32400.0,20.7319,20.7884,20.7319,20.779,32400.0
2005-12-05 11:20:00,22.1,22.24,22.1,22.24,47800.0,20.779,20.9106,20.779,20.9106,47800.0
2005-12-05 11:30:00,22.24,22.32,22.24,22.31,33800.0,20.9106,20.9858,20.9106,20.9764,33800.0
2005-12-05 11:40:00,22.32,22.32,22.27,22.28,13400.0,20.9858,20.9858,20.9388,20.9482,13400.0
2005-12-05 11:50:00,22.29,22.31,22.22,22.23,15000.0,20.9576,20.9764,20.8918,20.9012,15000.0
2005-12-05 12:00:00,22.23,22.25,22.21,22.23,6800.0,20.9012,20.92,20.8824,20.9012,6800.0
2005-12-05 12:10:00,22.22,22.22,22.18,22.2,19600.0,20.8918,20.8918,20.8542,20.873,19600.0
2005-12-05 12:20:00,22.2,22.24,22.2,22.21,18000.0,20.873,20.9106,20.873,20.8824,18000.0
2005-12-05 12:30:00,22.22,22.26,22.22,22.25,8600.0,20.8918,20.9294,20.8918,20.92,8600.0
2005-12-05 12:40:00,22.26,22.26,22.25,22.25,4800.0,20.9294,20.9294,20.92,20.92,4800.0
2005-12-05 12:50:00,22.25,22.26,22.21,22.25,6000.0,20.92,20.9294,20.8824,20.92,6000.0
2005-12-05 13:00:00,22.25,22.25,22.22,22.22,9400.0,20.92,20.92,20.8918,20.8918,9400.0
2005-12-05 13:10:00,22.23,22.26,22.23,22.25,11000.0,20.9012,20.9294,20.9012,20.92,11000.0
2005-12-05 13:20:00,22.26,22.27,22.25,22.26,14200.0,20.9294,20.9388,20.92,20.9294,14200.0
2005-12-05 13:30:00,22.26,22.26,22.21,22.25,16200.0,20.9294,20.9294,20.8824,20.92,16200.0
2005-12-05 13:40:00,22.25,22.27,22.24,22.26,26400.0,20.92,20.9388,20.9106,20.9294,26400.0
2005-12-05 13:50:00,22.26,22.26,22.23,22.25,29200.0,20.9294,20.9294,20.9012,20.92,29200.0
2005-12-05 14:00:00,22.25,22.26,22.22,22.24,24600.0,20.92,20.9294,20.8918,20.9106,24600.0
2005-12-05 14:10:00,22.24,22.24,22.19,22.23,16000.0,20.9106,20.9106,20.8636,20.9012,16000.0
2005-12-05 14:20:00,22.23,22.25,22.21,22.24,15200.0,20.9012,20.92,20.8824,20.9106,15200.0
2005-12-05 14:30:00,22.23,22.25,22.21,22.23,19400.0,20.9012,20.92,20.8824,20.9012,19400.0
2005-12-05 14:40:00,22.23,22.26,22.23,22.25,16200.0,20.9012,20.9294,20.9012,20.92,16200.0
2005-12-05 14:50:00,22.25,22.25,22.22,22.23,15200.0,20.92,20.92,20.8918,20.9012,15200.0
2005-12-05 15:00:00,22.24,22.26,22.23,22.24,21200.0,20.9106,20.9294,20.9012,20.9106,21200.0
2005-12-05 15:10:00,22.24,22.26,22.22,22.24,21800.0,20.9106,20.9294,20.8918,20.9106,21800.0
2005-12-05 15:20:00,22.25,22.25,22.18,22.2,21000.0,20.92,20.92,20.8542,20.873,21000.0
2005-12-05 15:30:00,22.21,22.27,22.21,22.25,16800.0,20.8824,20.9388,20.8824,20.92,16800.0
2005-12-05 15:40:00,22.25,22.25,22.23,22.24,26800.0,20.92,20.92,20.9012,20.9106,26800.0
2005-12-05 15:50:00,22.24,22.26,22.22,22.23,24800.0,20.9106,20.9294,20.8918,20.9012,24800.0
2005-12-06 09:30:00,22.35,22.38,22.27,22.3,16600.0,21.014,21.0422,20.9388,20.967,16600.0
2005-12-06 09:40:00,22.32,22.32,22.22,22.3,15200.0,20.9858,20.9858,20.8918,20.967,15200.0
2005-12-06 09:50:00,22.3,22.33,22.28,22.28,9800.0,20.967,20.9952,20.9482,20.9482,9800.0
2005-12-06 10:00:00,22.28,22.31,22.26,22.3,14200.0,20.9482,20.9764,20.9294,20.967,14200.0
2005-12-06 10:10:00,22.28,22.36,22.28,22.36,13600.0,20.9482,21.0234,20.9482,21.0234,13600.0
2005-12-06 10:20:00,22.38,22.5,22.38,22.5,25400.0,21.0422,21.155,21.0422,21.155,25400.0
2005-12-06 10:30:00,22.5,22.55,22.48,22.52,46000.0,21.155,21.2021,21.1362,21.1739,46000.0
2005-12-06 10:40:00,22.52,22.56,22.52,22.56,34000.0,21.1739,21.2115,21.1739,21.2115,34000.0
2005-12-06 10:50:00,22.56,22.6,22.55,22.57,37800.0,21.2115,21.2491,21.2021,21.2209,37800.0
2005-12-06 11:00:00,22.59,22.61,22.56,22.56,22400.0,21.2397,21.2585,21.2115,21.2115,22400.0
2005-12-06 11:10:00,22.57,22.57,22.5,22.54,26600.0,21.2209,21.2209,21.155,21.1927,26600.0
2005-12-06 11:20:00,22.54,22.57,22.5,22.54,28200.0,21.1927,21.2209,21.155,21.1927,28200.0
2005-12-06 11:30:00,22.54,22.59,22.54,22.57,12800.0,21.1927,21.2397,21.1927,21.2209,12800.0
2005-12-06 11:40:00,22.57,22.57,22.56,22.56,10200.0,21.2209,21.2209,21.2115,21.2115,10200.0
2005-12-06 11:50:00,22.56,22.59,22.56,22.57,22200.0,21.2115,21.2397,21.2115,21.2209,22200.0
2005-12-06 12:00:00,22.57,22.59,22.56,22.58,12200.0,21.2209,21.2397,21.2115,21.2303,12200.0
2005-12-06 12:10:00,22.58,22.61,22.58,22.61,8200.0,21.2303,21.2585,21.2303,21.2585,8200.0
2005-12-06 12:20:00,22.61,22.62,22.6,22.6,12000.0,21.2585,21.2679,21.2491,21.2491,12000.0
2005-12-06 12:30:00,22.61,22.66,22.61,22.61,30400.0,21.2585,21.3055,21.2585,21.2585,30400.0
2005-12-06 12:40:00,22.61,22.61,22.59,22.61,21600.0,21.2585,21.2585,21.2397,21.2585,21600.0
2005-12-06 12:50:00,22.61,22.63,22.61,22.63,20800.0,21.2585,21.2773,21.2585,21.2773,20800.0
2005-12-06 13:00:00,22.63,22.69,22.63,22.66,30400.0,21.2773,21.3337,21.2773,21.3055,30400.0
2005-12-06 13:10:00,22.67,22.7,22.66,22.66,16200.0,21.3149,21.3431,21.3055,21.3055,16200.0
2005-12-06 13:20:00,22.66,22.66,22.6,22.65,44800.0,21.3055,21.3055,21.2491,21.2961,44800.0
2005-12-06 13:30:00,22.65,22.66,22.63,22.63,6400.0,21.2961,21.3055,21.2773,21.2773,6400.0
2005-12-06 13:40:00,22.63,22.65,22.59,22.63,29400.0,21.2773,21.2961,21.2397,21.2773,29400.0
2005-12-06 13:50:00,22.64,22.64,22.61,22.62,10200.0,21.2867,21.2867,21.2585,21.2679,10200.0
2005-12-06 14:00:00,22.62,22.64,22.61,22.63,44000.0,21.2679,21.2867,21.2585,21.2773,44000.0
2005-12-06 14:10:00,22.64,22.65,22.63,22.63,10800.0,21.2867,21.2961,21.2773,21.2773,10800.0
2005-12-06 14:20:00,22.62,22.68,22.61,22.65,12200.0,21.2679,21.3243,21.2585,21.2961,12200.0
2005-12-06 14:30:00,22.65,22.67,22.63,22.64,22800.0,21.2961,21.3149,21.2773,21.2867,22800.0
2005-12-06 14:40:00,22.64,22.64,22.62,22.63,17000.0,21.2867,21.2867,21.2679,21.2773,17000.0
2005-12-06 14:50:00,22.63,22.69,22.63,22.67,34400.0,21.2773,21.3337,21.2773,21.3149,34400.0
2005-12-06 15:00:00,22.67,22.68,22.58,22.6,28600.0,21.3149,21.3243,21.2303,21.2491,28600.0
2005-12-06 15:10:00,22.6,22.6,22.5,22.57,44600.0,21.2491,21.2491,21.155,21.2209,44600.0
2005-12-06 15:20:00,22.56,22.59,22.55,22.57,27000.0,21.2115,21.2397,21.2021,21.2209,27000.0
2005-12-06 15:30:00,22.57,22.66,22.55,22.55,35000.0,21.2209,21.3055,21.2021,21.2021,35000.0
2005-12-06 15:40:00,22.55,22.61,22.53,22.61,62000.0,21.2021,21.2585,21.1833,21.2585,62000.0
2005-12-06 15:50:00,22.61,22.64,22.61,22.63,116000.0,21.2585,21.2867,21.2585,21.2773,116000.0
2005-12-07 09:30:00,22.67,22.72,22.59,22.72,12000.0,21.3149,21.3619,21.2397,21.3619,12000.0
2005-12-07 09:40:00,22.72,22.72,22.39,22.41,31600.0,21.3619,21.3619,21.0516,21.0704,31600.0
2005-12-07 09:50:00,22.42,22.43,22.34,22.35,22000.0,21.0798,21.0892,21.0046,21.014,22000.0
2005-12-07 10:00:00,22.34,22.45,22.28,22.44,21200.0,21.0046,21.108,20.9482,21.0986,21200.0
2005-12-07 10:10:00,22.44,22.48,22.43,22.48,25800.0,21.0986,21.1362,21.0892,21.1362,25800.0
2005-12-07 10:20:00,22.5,22.59,22.49,22.59,18000.0,21.155,21.2397,21.1456,21.2397,18000.0
2005-12-07 10:30:00,22.59,22.61,22.57,22.6,11400.0,21.2397,21.2585,21.2209,21.2491,11400.0
2005-12-07 10:40:00,22.6,22.61,22.58,22.6,13000.0,21.2491,21.2585,21.2303,21.2491,13000.0
2005-12-07 10:50:00,22.6,22.6,22.49,22.49,10800.0,21.2491,21.2491,21.1456,21.1456,10800.0
2005-12-07 11:00:00,22.47,22.53,22.47,22.48,11400.0,21.1268,21.1833,21.1268,21.1362,11400.0
2005-12-07 11:10:00,22.48,22.5,22.48,22.5,6400.0,21.1362,21.155,21.1362,21.155,6400.0
2005-12-07 11:20:00,22.5,22.5,22.49,22.5,6200.0,21.155,21.155,21.1456,21.155,6200.0
2005-12-07 11:30:00,22.49,22.49,22.46,22.48,9400.0,21.1456,21.1456,21.1174,21.1362,9400.0
2005-12-07 11:40:00,22.48,22.48,22.41,22.46,19400.0,21.1362,21.1362,21.0704,21.1174,19400.0
2005-12-07 11:50:00,22.44,22.45,22.41,22.41,6400.0,21.0986,21.108,21.0704,21.0704,6400.0
2005-12-07 12:00:00,22.4,22.43,22.39,22.42,26000.0,21.061,21.0892,21.0516,21.0798,26000.0
2005-12-07 12:10:00,22.43,22.43,22.4,22.43,27000.0,21.0892,21.0892,21.061,21.0892,27000.0
2005-12-07 12:20:00,22.42,22.43,22.38,22.39,20400.0,21.0798,21.0892,21.0422,21.0516,20400.0
2005-12-07 12:30:00,22.38,22.43,22.35,22.35,16600.0,21.0422,21.0892,21.014,21.014,16600.0
2005-12-07 12:40:00,22.35,22.35,22.25,22.25,7800.0,21.014,21.014,20.92,20.92,7800.0
2005-12-07 12:50:00,22.25,22.3,22.22,22.22,20000.0,20.92,20.967,20.8918,20.8918,20000.0
2005-12-07 13:00:00,22.22,22.23,22.16,22.2,10800.0,20.8918,20.9012,20.8354,20.873,10800.0
2005-12-07 13:10:00,22.18,22.2,22.15,22.15,6400.0,20.8542,20.873,20.826,20.826,6400.0
2005-12-07 13:20:00,22.17,22.35,22.11,22.11,14600.0,20.8448,21.014,20.7884,20.7884,14600.0
2005-12-07 13:30:00,22.11,22.11,22.1,22.1,8600.0,20.7884,20.7884,20.779,20.779,8600.0
2005-12-07 13:40:00,22.09,22.13,22.08,22.09,6800.0,20.7696,20.8072,20.7602,20.7696,6800.0
2005-12-07 13:50:00,22.09,22.13,22.05,22.13,10600.0,20.7696,20.8072,20.7319,20.8072,10600.0
2005-12-07 14:00:00,22.13,22.18,22.11,22.16,15000.0,20.8072,20.8542,20.7884,20.8354,15000.0
2005-12-07 14:10:00,22.17,22.22,22.13,22.13,15200.0,20.8448,20.8918,20.8072,20.8072,15200.0
2005-12-07 14:20:00,22.13,22.13,22.1,22.1,5200.0,20.8072,20.8072,20.779,20.779,5200.0
2005-12-07 14:30:00,22.1,22.11,22.07,22.11,26000.0,20.779,20.7884,20.7508,20.7884,26000.0
2005-12-07 14:40:00,22.11,22.17,22.11,22.17,13600.0,20.7884,20.8448,20.7884,20.8448,13600.0
2005-12-07 14:50:00,22.15,22.17,22.13,22.15,15000.0,20.826,20.8448,20.8072,20.826,15000.0
2005-12-07 15:00:00,22.15,22.19,22.11,22.19,19200.0,20.826,20.8636,20.7884,20.8636,19200.0
2005-12-07 15:10:00,22.19,22.2,22.16,22.19,21000.0,20.8636,20.873,20.8354,20.8636,21000.0
2005-12-07 15:20:00,22.19,22.25,22.18,22.23,30800.0,20.8636,20.92,20.8542,20.9012,30800.0
2005-12-07 15:30:00,22.23,22.25,22.21,22.24,34600.0,20.9012,20.92,20.8824,20.9106,34600.0
2005-12-07 15:40:00,22.24,22.25,22.23,22.24,43000.0,20.9106,20.92,20.9012,20.9106,43000.0
2005-12-07 15:50:00,22.24,22.27,22.18,22.22,46000.0,20.9106,20.9388,20.8542,20.8918,46000.0
2005-12-08 09:30:00,22.18,22.25,22.09,22.2,25800.0,20.8542,20.92,20.7696,20.873,25800.0
2005-12-08 09:40:00,22.17,22.29,22.14,22.27,34000.0,20.8448,20.9576,20.8166,20.9388,34000.0
2005-12-08 09:50:00,22.29,22.32,22.18,22.18,31800.0,20.9576,20.9858,20.8542,20.8542,31800.0
2005-12-08 10:00:00,22.17,22.17,21.89,22.08,72000.0,20.8448,20.8448,20.5815,20.7602,72000.0
2005-12-08 10:10:00,22.05,22.15,22.04,22.15,13600.0,20.7319,20.826,20.7225,20.826,13600.0
2005-12-08 10:20:00,22.14,22.15,22.11,22.13,16400.0,20.8166,20.826,20.7884,20.8072,16400.0
2005-12-08 10:30:00,22.11,22.19,22.11,22.18,21400.0,20.7884,20.8636,20.7884,20.8542,21400.0
2005-12-08 10:40:00,22.18,22.21,22.15,22.18,36200.0,20.8542,20.8824,20.826,20.8542,36200.0
2005-12-08 10:50:00,22.18,22.18,22.05,22.14,41600.0,20.8542,20.8542,20.7319,20.8166,41600.0
2005-12-08 11:00:00,22.14,22.19,22.13,22.16,36800.0,20.8166,20.8636,20.8072,20.8354,36800.0
2005-12-08 11:10:00,22.16,22.16,22.0,22.0,38400.0,20.8354,20.8354,20.6849,20.6849,38400.0
2005-12-08 11:20:00,22.01,22.1,22.01,22.1,33400.0,20.6943,20.779,20.6943,20.779,33400.0
2005-12-08 11:30:00,22.1,22.1,22.07,22.09,25200.0,20.779,20.779,20.7508,20.7696,25200.0
2005-12-08 11:40:00,22.09,22.09,21.98,21.98,30600.0,20.7696,20.7696,20.6661,20.6661,30600.0
2005-12-08 11:50:00,21.98,21.99,21.93,21.93,38600.0,20.6661,20.6755,20.6191,20.6191,38600.0
2005-12-08 12:00:00,21.93,22.02,21.93,21.96,48400.0,20.6191,20.7037,20.6191,20.6473,48400.0
2005-12-08 12:10:00,21.95,21.97,21.95,21.97,17800.0,20.6379,20.6567,20.6379,20.6567,17800.0
2005-12-08 12:20:00,21.97,21.99,21.91,21.91,27000.0,20.6567,20.6755,20.6003,20.6003,27000.0
2005-12-08 12:30:00,21.92,21.93,21.9,21.93,32400.0,20.6097,20.6191,20.5909,20.6191,32400.0
2005-12-08 12:40:00,21.92,21.97,21.92,21.96,32000.0,20.6097,20.6567,20.6097,20.6473,32000.0
2005-12-08 12:50:00,21.97,21.97,21.91,21.94,30400.0,20.6567,20.6567,20.6003,20.6285,30400.0
2005-12-08 13:00:00,21.94,21.95,21.91,21.91,57400.0,20.6285,20.6379,20.6003,20.6003,57400.0
2005-12-08 13:10:00,21.92,21.93,21.91,21.93,24600.0,20.6097,20.6191,20.6003,20.6191,24600.0
2005-12-08 13:20:00,21.93,21.94,21.92,21.93,21000.0,20.6191,20.6285,20.6097,20.6191,21000.0
2005-12-08 13:30:00,21.93,21.94,21.9,21.9,42200.0,20.6191,20.6285,20.5909,20.5909,42200.0
2005-12-08 13:40:00,21.88,21.88,21.68,21.73,44600.0,20.5721,20.5721,20.3841,20.4311,44600.0
2005-12-08 13:50:00,21.75,21.79,21.68,21.79,34200.0,20.4499,20.4875,20.3841,20.4875,34200.0
2005-12-08 14:00:00,21.79,21.83,21.74,21.74,37200.0,20.4875,20.5251,20.4405,20.4405,37200.0
2005-12-08 14:10:00,21.75,21.76,21.67,21.67,93600.0,20.4499,20.4593,20.3747,20.3747,93600.0
2005-12-08 14:20:00,21.67,21.67,21.53,21.6,53800.0,20.3747,20.3747,20.243,20.3088,53800.0
2005-12-08 14:30:00,21.59,21.69,21.58,21.69,51200.0,20.2994,20.3935,20.29,20.3935,51200.0
2005-12-08 14:40:00,21.7,21.72,21.6,21.62,71600.0,20.4029,20.4217,20.3088,20.3276,71600.0
2005-12-08 14:50:00,21.63,21.68,21.58,21.68,59800.0,20.3371,20.3841,20.29,20.3841,59800.0
2005-12-08 15:00:00,21.68,21.77,21.68,21.68,34600.0,20.3841,20.4687,20.3841,20.3841,34600.0
2005-12-08 15:10:00,21.68,21.75,21.67,21.68,261200.0,20.3841,20.4499,20.3747,20.3841,261200.0
2005-12-08 15:20:00,21.7,21.7,21.64,21.68,28000.0,20.4029,20.4029,20.3465,20.3841,28000.0
2005-12-08 15:30:00,21.68,21.77,21.67,21.75,44400.0,20.3841,20.4687,20.3747,20.4499,44400.0
2005-12-08 15:40:00,21.74,21.75,21.72,21.73,58200.0,20.4405,20.4499,20.4217,20.4311,58200.0
2005-12-08 15:50:00,21.73,21.78,21.72,21.73,88800.0,20.4311,20.4781,20.4217,20.4311,88800.0
2005-12-09 09:30:00,21.66,21.66,21.25,21.55,89600.0,20.3653,20.3653,19.9798,20.2618,89600.0
2005-12-09 09:40:00,21.55,21.63,21.51,21.56,46600.0,20.2618,20.3371,20.2242,20.2712,46600.0
2005-12-09 09:50:00,21.57,21.75,21.57,21.68,28000.0,20.2806,20.4499,20.2806,20.3841,28000.0
2005-12-09 10:00:00,21.68,21.7,21.61,21.7,25200.0,20.3841,20.4029,20.3182,20.4029,25200.0
2005-12-09 10:10:00,21.7,21.79,21.7,21.73,46200.0,20.4029,20.4875,20.4029,20.4311,46200.0
2005-12-09 10:20:00,21.73,21.73,21.65,21.65,8200.0,20.4311,20.4311,20.3559,20.3559,8200.0
2005-12-09 10:30:00,21.64,21.74,21.63,21.72,20400.0,20.3465,20.4405,20.3371,20.4217,20400.0
2005-12-09 10:40:00,21.72,21.75,21.68,21.74,15200.0,20.4217,20.4499,20.3841,20.4405,15200.0
2005-12-09 10:50:00,21.74,21.75,21.68,21.75,35000.0,20.4405,20.4499,20.3841,20.4499,35000.0
2005-12-09 11:00:00,21.77,21.84,21.75,21.81,29600.0,20.4687,20.5345,20.4499,20.5063,29600.0
2005-12-09 11:10:00,21.81,21.93,21.81,21.91,61600.0,20.5063,20.6191,20.5063,20.6003,61600.0
2005-12-09 11:20:00,21.9,21.91,21.84,21.86,126200.0,20.5909,20.6003,20.5345,20.5533,126200.0
2005-12-09 11:30:00,21.85,21.87,21.81,21.86,27800.0,20.5439,20.5627,20.5063,20.5533,27800.0
2005-12-09 11:40:00,21.86,21.87,21.84,21.86,16000.0,20.5533,20.5627,20.5345,20.5533,16000.0
2005-12-09 11:50:00,21.86,21.9,21.82,21.88,17200.0,20.5533,20.5909,20.5157,20.5721,17200.0
2005-12-09 12:00:00,21.88,21.91,21.85,21.9,11800.0,20.5721,20.6003,20.5439,20.5909,11800.0
2005-12-09 12:10:00,21.9,21.9,21.83,21.84,12000.0,20.5909,20.5909,20.5251,20.5345,12000.0
2005-12-09 12:20:00,21.84,21.86,21.83,21.85,16000.0,20.5345,20.5533,20.5251,20.5439,16000.0
2005-12-09 12:30:00,21.85,21.91,21.85,21.89,8200.0,20.5439,20.6003,20.5439,20.5815,8200.0
2005-12-09 12:40:00,21.88,21.89,21.86,21.88,5600.0,20.5721,20.5815,20.5533,20.5721,5600.0
2005-12-09 12:50:00,21.88,21.89,21.85,21.88,10400.0,20.5721,20.5815,20.5439,20.5721,10400.0
2005-12-09 13:00:00,21.88,21.95,21.87,21.88,17000.0,20.5721,20.6379,20.5627,20.5721,17000.0
2005-12-09 13:10:00,21.9,21.92,21.89,21.89,7400.0,20.5909,20.6097,20.5815,20.5815,7400.0
2005-12-09 13:20:00,21.89,21.94,21.89,21.93,10200.0,20.5815,20.6285,20.5815,20.6191,10200.0
2005-12-09 13:30:00,21.93,21.97,21.9,21.97,23400.0,20.6191,20.6567,20.5909,20.6567,23400.0
2005-12-09 13:40:00,21.97,21.98,21.95,21.95,8400.0,20.6567,20.6661,20.6379,20.6379,8400.0
2005-12-09 13:50:00,21.95,21.99,21.91,21.96,25000.0,20.6379,20.6755,20.6003,20.6473,25000.0
2005-12-09 14:00:00,21.96,21.98,21.93,21.95,14200.0,20.6473,20.6661,20.6191,20.6379,14200.0
2005-12-09 14:10:00,21.95,21.98,21.93,21.97,19400.0,20.6379,20.6661,20.6191,20.6567,19400.0
2005-12-09 14:20:00,21.97,22.02,21.97,22.02,11600.0,20.6567,20.7037,20.6567,20.7037,11600.0
2005-12-09 14:30:00,22.0,22.0,21.98,21.98,3800.0,20.6849,20.6849,20.6661,20.6661,3800.0
2005-12-09 14:40:00,21.95,21.96,21.93,21.94,16800.0,20.6379,20.6473,20.6191,20.6285,16800.0
2005-12-09 14:50:00,21.95,21.95,21.91,21.91,5000.0,20.6379,20.6379,20.6003,20.6003,5000.0
2005-12-09 15:00:00,21.92,21.92,21.9,21.91,6400.0,20.6097,20.6097,20.5909,20.6003,6400.0
2005-12-09 15:10:00,21.91,21.95,21.91,21.95,6800.0,20.6003,20.6379,20.6003,20.6379,6800.0
2005-12-09 15:20:00,21.95,21.99,21.95,21.99,6400.0,20.6379,20.6755,20.6379,20.6755,6400.0
2005-12-09 15:30:00,21.98,21.99,21.92,21.92,9000.0,20.6661,20.6755,20.6097,20.6097,9000.0
2005-12-09 15:40:00,21.92,21.96,21.86,21.88,30400.0,20.6097,20.6473,20.5533,20.5721,30400.0
2005-12-09 15:50:00,21.89,21.94,21.86,21.91,29000.0,20.5815,20.6285,20.5533,20.6003,29000.0
2005-12-12 09:30:00,22.18,22.25,22.09,22.14,37200.0,20.8542,20.92,20.7696,20.8166,37200.0
2005-12-12 09:40:00,22.14,22.2,22.09,22.18,15000.0,20.8166,20.873,20.7696,20.8542,15000.0
2005-12-12 09:50:00,22.18,22.24,22.18,22.22,30800.0,20.8542,20.9106,20.8542,20.8918,30800.0
2005-12-12 10:00:00,22.23,22.25,22.2,22.21,30800.0,20.9012,20.92,20.873,20.8824,30800.0
2005-12-12 10:10:00,22.21,22.22,22.11,22.11,29600.0,20.8824,20.8918,20.7884,20.7884,29600.0
2005-12-12 10:20:00,22.12,22.17,22.08,22.17,22200.0,20.7978,20.8448,20.7602,20.8448,22200.0
2005-12-12 10:30:00,22.17,22.18,22.14,22.17,11400.0,20.8448,20.8542,20.8166,20.8448,11400.0
2005-12-12 10:40:00,22.16,22.17,22.14,22.15,17200.0,20.8354,20.8448,20.8166,20.826,17200.0
2005-12-12 10:50:00,22.15,22.23,22.15,22.23,18000.0,20.826,20.9012,20.826,20.9012,18000.0
2005-12-12 11:00:00,22.23,22.39,22.23,22.38,47800.0,20.9012,21.0516,20.9012,21.0422,47800.0
2005-12-12 11:10:00,22.37,22.45,22.35,22.38,44600.0,21.0328,21.108,21.014,21.0422,44600.0
2005-12-12 11:20:00,22.38,22.44,22.38,22.43,28000.0,21.0422,21.0986,21.0422,21.0892,28000.0
2005-12-12 11:30:00,22.43,22.45,22.34,22.34,46000.0,21.0892,21.108,21.0046,21.0046,46000.0
2005-12-12 11:40:00,22.34,22.34,22.23,22.23,13800.0,21.0046,21.0046,20.9012,20.9012,13800.0
2005-12-12 11:50:00,22.23,22.23,22.17,22.17,6400.0,20.9012,20.9012,20.8448,20.8448,6400.0
2005-12-12 12:00:00,22.18,22.18,22.12,22.13,9000.0,20.8542,20.8542,20.7978,20.8072,9000.0
2005-12-12 12:10:00,22.12,22.16,22.12,22.14,14600.0,20.7978,20.8354,20.7978,20.8166,14600.0
2005-12-12 12:20:00,22.14,22.16,22.12,22.16,10800.0,20.8166,20.8354,20.7978,20.8354,10800.0
2005-12-12 12:30:00,22.16,22.16,22.12,22.13,22000.0,20.8354,20.8354,20.7978,20.8072,22000.0
2005-12-12 12:40:00,22.13,22.21,22.12,22.2,16000.0,20.8072,20.8824,20.7978,20.873,16000.0
2005-12-12 12:50:00,22.22,22.25,22.22,22.22,22400.0,20.8918,20.92,20.8918,20.8918,22400.0
2005-12-12 13:00:00,22.21,22.21,22.11,22.11,15600.0,20.8824,20.8824,20.7884,20.7884,15600.0
2005-12-12 13:10:00,22.11,22.16,22.11,22.15,7200.0,20.7884,20.8354,20.7884,20.826,7200.0
2005-12-12 13:20:00,22.16,22.17,22.13,22.13,10000.0,20.8354,20.8448,20.8072,20.8072,10000.0
2005-12-12 13:30:00,22.12,22.16,21.96,21.97,48800.0,20.7978,20.8354,20.6473,20.6567,48800.0
2005-12-12 13:40:00,21.98,21.99,21.91,21.92,21000.0,20.6661,20.6755,20.6003,20.6097,21000.0
2005-12-12 13:50:00,21.92,21.95,21.91,21.95,22000.0,20.6097,20.6379,20.6003,20.6379,22000.0
2005-12-12 14:00:00,21.95,21.95,21.91,21.92,14200.0,20.6379,20.6379,20.6003,20.6097,14200.0
2005-12-12 14:10:00,21.92,21.95,21.87,21.88,34800.0,20.6097,20.6379,20.5627,20.5721,34800.0
2005-12-12 14:20:00,21.88,21.95,21.88,21.92,25800.0,20.5721,20.6379,20.5721,20.6097,25800.0
2005-12-12 14:30:00,21.93,21.97,21.93,21.95,13800.0,20.6191,20.6567,20.6191,20.6379,13800.0
2005-12-12 14:40:00,21.95,21.95,21.93,21.95,13800.0,20.6379,20.6379,20.6191,20.6379,13800.0
2005-12-12 14:50:00,21.94,21.95,21.9,21.94,17400.0,20.6285,20.6379,20.5909,20.6285,17400.0
2005-12-12 15:00:00,21.95,21.95,21.91,21.93,25200.0,20.6379,20.6379,20.6003,20.6191,25200.0
2005-12-12 15:10:00,21.93,21.95,21.92,21.92,19400.0,20.6191,20.6379,20.6097,20.6097,19400.0
2005-12-12 15:20:00,21.92,21.92,21.79,21.82,59600.0,20.6097,20.6097,20.4875,20.5157,59600.0
2005-12-12 15:30:00,21.82,21.85,21.75,21.75,63200.0,20.5157,20.5439,20.4499,20.4499,63200.0
2005-12-12 15:40:00,21.76,21.8,21.68,21.68,94000.0,20.4593,20.4969,20.3841,20.3841,94000.0
2005-12-12 15:50:00,21.69,21.75,21.69,21.75,116000.0,20.3935,20.4499,20.3935,20.4499,116000.0
2005-12-13 09:30:00,21.87,21.9,21.75,21.8,18000.0,20.5627,20.5909,20.4499,20.4969,18000.0
2005-12-13 09:40:00,21.78,21.8,21.68,21.79,106000.0,20.4781,20.4969,20.3841,20.4875,106000.0
2005-12-13 09:50:00,21.79,21.79,21.7,21.7,9200.0,20.4875,20.4875,20.4029,20.4029,9200.0
2005-12-13 10:00:00,21.75,21.78,21.75,21.77,23800.0,20.4499,20.4781,20.4499,20.4687,23800.0
2005-12-13 10:10:00,21.78,21.78,21.74,21.75,9800.0,20.4781,20.4781,20.4405,20.4499,9800.0
2005-12-13 10:20:00,21.76,21.78,21.75,21.76,13000.0,20.4593,20.4781,20.4499,20.4593,13000.0
2005-12-13 10:30:00,21.76,21.81,21.76,21.78,26200.0,20.4593,20.5063,20.4593,20.4781,26200.0
2005-12-13 10:40:00,21.78,21.79,21.77,21.78,22000.0,20.4781,20.4875,20.4687,20.4781,22000.0
2005-12-13 10:50:00,21.77,21.8,21.75,21.78,32200.0,20.4687,20.4969,20.4499,20.4781,32200.0
2005-12-13 11:00:00,21.78,21.79,21.69,21.75,26400.0,20.4781,20.4875,20.3935,20.4499,26400.0
2005-12-13 11:10:00,21.74,21.75,21.69,21.72,15200.0,20.4405,20.4499,20.3935,20.4217,15200.0
2005-12-13 11:20:00,21.72,21.72,21.67,21.67,13000.0,20.4217,20.4217,20.3747,20.3747,13000.0
2005-12-13 11:30:00,21.67,21.69,21.61,21.64,16000.0,20.3747,20.3935,20.3182,20.3465,16000.0
2005-12-13 11:40:00,21.64,21.64,21.63,21.64,8000.0,20.3465,20.3465,20.3371,20.3465,8000.0
2005-12-13 11:50:00,21.64,21.64,21.61,21.61,11600.0,20.3465,20.3465,20.3182,20.3182,11600.0
2005-12-13 12:00:00,21.63,21.68,21.63,21.68,15400.0,20.3371,20.3841,20.3371,20.3841,15400.0
2005-12-13 12:10:00,21.67,21.7,21.66,21.7,11400.0,20.3747,20.4029,20.3653,20.4029,11400.0
2005-12-13 12:20:00,21.7,21.7,21.67,21.68,9400.0,20.4029,20.4029,20.3747,20.3841,9400.0
2005-12-13 12:30:00,21.68,21.77,21.68,21.77,21400.0,20.3841,20.4687,20.3841,20.4687,21400.0
2005-12-13 12:40:00,21.78,21.78,21.77,21.78,24200.0,20.4781,20.4781,20.4687,20.4781,24200.0
2005-12-13 12:50:00,21.78,21.8,21.75,21.77,20600.0,20.4781,20.4969,20.4499,20.4687,20600.0
2005-12-13 13:00:00,21.78,21.81,21.76,21.78,9600.0,20.4781,20.5063,20.4593,20.4781,9600.0
2005-12-13 13:10:00,21.77,21.79,21.77,21.79,6000.0,20.4687,20.4875,20.4687,20.4875,6000.0
2005-12-13 13:20:00,21.78,21.79,21.78,21.79,4600.0,20.4781,20.4875,20.4781,20.4875,4600.0
2005-12-13 13:30:00,21.79,21.8,21.75,21.75,19400.0,20.4875,20.4969,20.4499,20.4499,19400.0
2005-12-13 13:40:00,21.75,21.75,21.64,21.64,15000.0,20.4499,20.4499,20.3465,20.3465,15000.0
2005-12-13 13:50:00,21.63,21.66,21.63,21.66,6000.0,20.3371,20.3653,20.3371,20.3653,6000.0
2005-12-13 14:00:00,21.65,21.66,21.61,21.65,8000.0,20.3559,20.3653,20.3182,20.3559,8000.0
2005-12-13 14:10:00,21.65,21.71,21.61,21.71,15800.0,20.3559,20.4123,20.3182,20.4123,15800.0
2005-12-13 14:20:00,21.72,21.81,21.64,21.74,30400.0,20.4217,20.5063,20.3465,20.4405,30400.0
2005-12-13 14:30:00,21.74,21.74,21.65,21.67,25800.0,20.4405,20.4405,20.3559,20.3747,25800.0
2005-12-13 14:40:00,21.67,21.72,21.6,21.72,37400.0,20.3747,20.4217,20.3088,20.4217,37400.0
2005-12-13 14:50:00,21.72,21.78,21.7,21.77,18200.0,20.4217,20.4781,20.4029,20.4687,18200.0
2005-12-13 15:00:00,21.77,21.79,21.77,21.78,18800.0,20.4687,20.4875,20.4687,20.4781,18800.0
2005-12-13 15:10:00,21.79,21.79,21.74,21.76,17000.0,20.4875,20.4875,20.4405,20.4593,17000.0
2005-12-13 15:20:00,21.78,21.8,21.77,21.79,34200.0,20.4781,20.4969,20.4687,20.4875,34200.0
2005-12-13 15:30:00,21.82,21.82,21.75,21.78,20000.0,20.5157,20.5157,20.4499,20.4781,20000.0
2005-12-13 15:40:00,21.79,21.86,21.77,21.78,42400.0,20.4875,20.5533,20.4687,20.4781,42400.0
2005-12-13 15:50:00,21.78,21.79,21.75,21.77,41000.0,20.4781,20.4875,20.4499,20.4687,41000.0
2005-12-14 09:30:00,21.8,21.8,21.71,21.71,10200.0,20.4969,20.4969,20.4123,20.4123,10200.0
2005-12-14 09:40:00,21.72,21.79,21.7,21.79,12000.0,20.4217,20.4875,20.4029,20.4875,12000.0
2005-12-14 09:50:00,21.8,21.83,21.75,21.8,11000.0,20.4969,20.5251,20.4499,20.4969,11000.0
2005-12-14 10:00:00,21.84,21.9,21.82,21.83,10800.0,20.5345,20.5909,20.5157,20.5251,10800.0
2005-12-14 10:10:00,21.83,21.91,21.82,21.85,18000.0,20.5251,20.6003,20.5157,20.5439,18000.0
2005-12-14 10:20:00,21.85,21.9,21.85,21.86,5200.0,20.5439,20.5909,20.5439,20.5533,5200.0
2005-12-14 10:30:00,21.86,21.9,21.86,21.89,7400.0,20.5533,20.5909,20.5533,20.5815,7400.0
2005-12-14 10:40:00,21.88,21.94,21.88,21.94,4800.0,20.5721,20.6285,20.5721,20.6285,4800.0
2005-12-14 10:50:00,21.95,21.96,21.9,21.93,8800.0,20.6379,20.6473,20.5909,20.6191,8800.0
2005-12-14 11:00:00,21.93,21.93,21.76,21.76,8200.0,20.6191,20.6191,20.4593,20.4593,8200.0
2005-12-14 11:10:00,21.75,21.8,21.74,21.8,12200.0,20.4499,20.4969,20.4405,20.4969,12200.0
2005-12-14 11:20:00,21.79,21.89,21.79,21.89,9200.0,20.4875,20.5815,20.4875,20.5815,9200.0
2005-12-14 11:30:00,21.88,21.88,21.83,21.85,5400.0,20.5721,20.5721,20.5251,20.5439,5400.0
2005-12-14 11:40:00,21.85,21.88,21.85,21.86,3800.0,20.5439,20.5721,20.5439,20.5533,3800.0
2005-12-14 11:50:00,21.86,21.92,21.86,21.91,5000.0,20.5533,20.6097,20.5533,20.6003,5000.0
2005-12-14 12:00:00,21.9,21.9,21.89,21.89,2200.0,20.5909,20.5909,20.5815,20.5815,2200.0
2005-12-14 12:10:00,21.89,21.9,21.89,21.89,4800.0,20.5815,20.5909,20.5815,20.5815,4800.0
2005-12-14 12:20:00,21.89,21.9,21.88,21.88,7600.0,20.5815,20.5909,20.5721,20.5721,7600.0
2005-12-14 12:30:00,21.88,21.89,21.85,21.85,28200.0,20.5721,20.5815,20.5439,20.5439,28200.0
2005-12-14 12:40:00,21.84,21.85,21.8,21.81,23800.0,20.5345,20.5439,20.4969,20.5063,23800.0
2005-12-14 12:50:00,21.81,21.88,21.81,21.88,9600.0,20.5063,20.5721,20.5063,20.5721,9600.0
2005-12-14 13:00:00,21.88,21.89,21.87,21.89,18200.0,20.5721,20.5815,20.5627,20.5815,18200.0
2005-12-14 13:10:00,21.89,21.93,21.89,21.92,10600.0,20.5815,20.6191,20.5815,20.6097,10600.0
2005-12-14 13:20:00,21.92,21.93,21.89,21.9,36200.0,20.6097,20.6191,20.5815,20.5909,36200.0
2005-12-14 13:30:00,21.92,22.0,21.92,21.97,12200.0,20.6097,20.6849,20.6097,20.6567,12200.0
2005-12-14 13:40:00,21.98,22.0,21.97,22.0,4800.0,20.6661,20.6849,20.6567,20.6849,4800.0
2005-12-14 13:50:00,22.01,22.09,22.0,22.07,16400.0,20.6943,20.7696,20.6849,20.7508,16400.0
2005-12-14 14:00:00,22.06,22.06,21.96,21.98,9200.0,20.7413,20.7413,20.6473,20.6661,9200.0
2005-12-14 14:10:00,21.97,21.97,21.96,21.97,2200.0,20.6567,20.6567,20.6473,20.6567,2200.0
2005-12-14 14:20:00,21.96,21.97,21.94,21.94,4800.0,20.6473,20.6567,20.6285,20.6285,4800.0
2005-12-14 14:30:00,21.94,21.94,21.9,21.9,15000.0,20.6285,20.6285,20.5909,20.5909,15000.0
2005-12-14 14:40:00,21.9,21.91,21.86,21.86,14600.0,20.5909,20.6003,20.5533,20.5533,14600.0
2005-12-14 14:50:00,21.85,21.85,21.83,21.83,7600.0,20.5439,20.5439,20.5251,20.5251,7600.0
2005-12-14 15:00:00,21.83,21.84,21.8,21.8,17800.0,20.5251,20.5345,20.4969,20.4969,17800.0
2005-12-14 15:10:00,21.81,21.82,21.79,21.8,11000.0,20.5063,20.5157,20.4875,20.4969,11000.0
2005-12-14 15:20:00,21.8,21.81,21.8,21.81,26600.0,20.4969,20.5063,20.4969,20.5063,26600.0
2005-12-14 15:30:00,21.81,21.81,21.78,21.81,19400.0,20.5063,20.5063,20.4781,20.5063,19400.0
2005-12-14 15:40:00,21.8,21.83,21.78,21.82,31400.0,20.4969,20.5251,20.4781,20.5157,31400.0
2005-12-14 15:50:00,21.82,21.84,21.8,21.8,28600.0,20.5157,20.5345,20.4969,20.4969,28600.0
2005-12-15 09:30:00,21.8,21.93,21.8,21.93,91600.0,20.4969,20.6191,20.4969,20.6191,91600.0
2005-12-15 09:40:00,21.91,21.93,21.86,21.86,150800.0,20.6003,20.6191,20.5533,20.5533,150800.0
2005-12-15 09:50:00,21.86,21.88,21.78,21.8,24400.0,20.5533,20.5721,20.4781,20.4969,24400.0
2005-12-15 10:00:00,21.81,21.84,21.75,21.78,74400.0,20.5063,20.5345,20.4499,20.4781,74400.0
2005-12-15 10:10:00,21.78,21.79,21.7,21.7,44600.0,20.4781,20.4875,20.4029,20.4029,44600.0
2005-12-15 10:20:00,21.7,21.75,21.7,21.73,7000.0,20.4029,20.4499,20.4029,20.4311,7000.0
2005-12-15 10:30:00,21.72,21.72,21.67,21.67,11800.0,20.4217,20.4217,20.3747,20.3747,11800.0
2005-12-15 10:40:00,21.68,21.73,21.66,21.66,19200.0,20.3841,20.4311,20.3653,20.3653,19200.0
2005-12-15 10:50:00,21.66,21.68,21.66,21.68,7000.0,20.3653,20.3841,20.3653,20.3841,7000.0
2005-12-15 11:00:00,21.66,21.67,21.63,21.63,19200.0,20.3653,20.3747,20.3371,20.3371,19200.0
2005-12-15 11:10:00,21.63,21.66,21.63,21.63,21000.0,20.3371,20.3653,20.3371,20.3371,21000.0
2005-12-15 11:20:00,21.62,21.62,21.46,21.55,51600.0,20.3276,20.3276,20.1772,20.2618,51600.0
2005-12-15 11:30:00,21.57,21.65,21.53,21.64,28800.0,20.2806,20.3559,20.243,20.3465,28800.0
2005-12-15 11:40:00,21.64,21.67,21.61,21.61,52600.0,20.3465,20.3747,20.3182,20.3182,52600.0
2005-12-15 11:50:00,21.61,21.7,21.61,21.7,13200.0,20.3182,20.4029,20.3182,20.4029,13200.0
2005-12-15 12:00:00,21.69,21.75,21.69,21.75,22200.0,20.3935,20.4499,20.3935,20.4499,22200.0
2005-12-15 12:10:00,21.75,21.75,21.7,21.71,11400.0,20.4499,20.4499,20.4029,20.4123,11400.0
2005-12-15 12:20:00,21.72,21.73,21.72,21.73,10200.0,20.4217,20.4311,20.4217,20.4311,10200.0
2005-12-15 12:30:00,21.73,21.73,21.7,21.72,16400.0,20.4311,20.4311,20.4029,20.4217,16400.0
2005-12-15 12:40:00,21.72,21.72,21.72,21.72,5200.0,20.4217,20.4217,20.4217,20.4217,5200.0
2005-12-15 12:50:00,21.72,21.77,21.72,21.77,21000.0,20.4217,20.4687,20.4217,20.4687,21000.0
2005-12-15 13:00:00,21.78,21.78,21.73,21.73,21000.0,20.4781,20.4781,20.4311,20.4311,21000.0
2005-12-15 13:10:00,21.75,21.77,21.72,21.75,28400.0,20.4499,20.4687,20.4217,20.4499,28400.0
2005-12-15 13:20:00,21.75,21.75,21.74,21.74,5200.0,20.4499,20.4499,20.4405,20.4405,5200.0
2005-12-15 13:30:00,21.75,21.79,21.75,21.79,8000.0,20.4499,20.4875,20.4499,20.4875,8000.0
2005-12-15 13:40:00,21.78,21.78,21.74,21.75,7800.0,20.4781,20.4781,20.4405,20.4499,7800.0
2005-12-15 13:50:00,21.75,21.77,21.75,21.77,6000.0,20.4499,20.4687,20.4499,20.4687,6000.0
2005-12-15 14:00:00,21.77,21.83,21.77,21.83,7400.0,20.4687,20.5251,20.4687,20.5251,7400.0
2005-12-15 14:10:00,21.83,21.83,21.82,21.82,10400.0,20.5251,20.5251,20.5157,20.5157,10400.0
2005-12-15 14:20:00,21.82,21.82,21.72,21.72,14600.0,20.5157,20.5157,20.4217,20.4217,14600.0
2005-12-15 14:30:00,21.72,21.75,21.68,21.75,22000.0,20.4217,20.4499,20.3841,20.4499,22000.0
2005-12-15 14:40:00,21.75,21.77,21.7,21.7,12200.0,20.4499,20.4687,20.4029,20.4029,12200.0
2005-12-15 14:50:00,21.7,21.77,21.68,21.77,19200.0,20.4029,20.4687,20.3841,20.4687,19200.0
2005-12-15 15:00:00,21.77,21.77,21.74,21.74,14400.0,20.4687,20.4687,20.4405,20.4405,14400.0
2005-12-15 15:10:00,21.74,21.74,21.7,21.72,14600.0,20.4405,20.4405,20.4029,20.4217,14600.0
2005-12-15 15:20:00,21.72,21.78,21.72,21.77,17000.0,20.4217,20.4781,20.4217,20.4687,17000.0
2005-12-15 15:30:00,21.76,21.76,21.74,21.76,11800.0,20.4593,20.4593,20.4405,20.4593,11800.0
2005-12-15 15:40:00,21.76,21.76,21.71,21.71,19800.0,20.4593,20.4593,20.4123,20.4123,19800.0
2005-12-15 15:50:00,21.7,21.76,21.7,21.75,59000.0,20.4029,20.4593,20.4029,20.4499,59000.0
2005-12-16 09:30:00,22.0,22.0,21.86,21.86,34000.0,20.6849,20.6849,20.5533,20.5533,34000.0
2005-12-16 09:40:00,21.85,21.85,21.79,21.82,27000.0,20.5439,20.5439,20.4875,20.5157,27000.0
2005-12-16 09:50:00,21.8,21.8,21.74,21.74,10600.0,20.4969,20.4969,20.4405,20.4405,10600.0
2005-12-16 10:00:00,21.73,21.8,21.73,21.79,42600.0,20.4311,20.4969,20.4311,20.4875,42600.0
2005-12-16 10:10:00,21.78,21.8,21.78,21.8,32600.0,20.4781,20.4969,20.4781,20.4969,32600.0
2005-12-16 10:20:00,21.8,21.86,21.8,21.86,16200.0,20.4969,20.5533,20.4969,20.5533,16200.0
2005-12-16 10:30:00,21.85,21.91,21.85,21.85,27000.0,20.5439,20.6003,20.5439,20.5439,27000.0
2005-12-16 10:40:00,21.88,21.93,21.87,21.92,9600.0,20.5721,20.6191,20.5627,20.6097,9600.0
2005-12-16 10:50:00,21.92,21.98,21.9,21.98,22000.0,20.6097,20.6661,20.5909,20.6661,22000.0
2005-12-16 11:00:00,21.99,22.09,21.99,22.09,26000.0,20.6755,20.7696,20.6755,20.7696,26000.0
2005-12-16 11:10:00,22.07,22.13,22.07,22.13,26600.0,20.7508,20.8072,20.7508,20.8072,26600.0
2005-12-16 11:20:00,22.13,22.16,22.12,22.13,14600.0,20.8072,20.8354,20.7978,20.8072,14600.0
2005-12-16 11:30:00,22.13,22.13,22.05,22.07,29600.0,20.8072,20.8072,20.7319,20.7508,29600.0
2005-12-16 11:40:00,22.07,22.11,22.03,22.03,21200.0,20.7508,20.7884,20.7131,20.7131,21200.0
2005-12-16 11:50:00,22.02,22.05,22.02,22.05,9600.0,20.7037,20.7319,20.7037,20.7319,9600.0
2005-12-16 12:00:00,22.05,22.06,22.05,22.06,13800.0,20.7319,20.7413,20.7319,20.7413,13800.0
2005-12-16 12:10:00,22.06,22.08,22.04,22.04,12200.0,20.7413,20.7602,20.7225,20.7225,12200.0
2005-12-16 12:20:00,22.05,22.06,22.04,22.05,11400.0,20.7319,20.7413,20.7225,20.7319,11400.0
2005-12-16 12:30:00,22.05,22.05,22.03,22.05,12000.0,20.7319,20.7319,20.7131,20.7319,12000.0
2005-12-16 12:40:00,22.05,22.06,22.05,22.05,29000.0,20.7319,20.7413,20.7319,20.7319,29000.0
2005-12-16 12:50:00,22.05,22.06,22.05,22.05,16200.0,20.7319,20.7413,20.7319,20.7319,16200.0
2005-12-16 13:00:00,22.05,22.05,22.05,22.05,3200.0,20.7319,20.7319,20.7319,20.7319,3200.0
2005-12-16 13:10:00,22.05,22.05,22.04,22.04,8200.0,20.7319,20.7319,20.7225,20.7225,8200.0
2005-12-16 13:20:00,22.04,22.04,22.02,22.03,24600.0,20.7225,20.7225,20.7037,20.7131,24600.0
2005-12-16 13:30:00,22.03,22.05,22.03,22.04,24000.0,20.7131,20.7319,20.7131,20.7225,24000.0
2005-12-16 13:40:00,22.03,22.04,21.99,22.0,17200.0,20.7131,20.7225,20.6755,20.6849,17200.0
2005-12-16 13:50:00,22.0,22.0,21.94,21.94,22400.0,20.6849,20.6849,20.6285,20.6285,22400.0
2005-12-16 14:00:00,21.95,21.97,21.95,21.97,20800.0,20.6379,20.6567,20.6379,20.6567,20800.0
2005-12-16 14:10:00,21.98,22.02,21.98,22.02,13000.0,20.6661,20.7037,20.6661,20.7037,13000.0
2005-12-16 14:20:00,22.02,22.02,21.98,21.99,11600.0,20.7037,20.7037,20.6661,20.6755,11600.0
2005-12-16 14:30:00,21.99,21.99,21.98,21.98,15000.0,20.6755,20.6755,20.6661,20.6661,15000.0
2005-12-16 14:40:00,21.98,21.99,21.98,21.99,5400.0,20.6661,20.6755,20.6661,20.6755,5400.0
2005-12-16 14:50:00,21.98,22.0,21.98,21.99,20400.0,20.6661,20.6849,20.6661,20.6755,20400.0
2005-12-16 15:00:00,21.99,21.99,21.9,21.91,21600.0,20.6755,20.6755,20.5909,20.6003,21600.0
2005-12-16 15:10:00,21.91,21.92,21.9,21.9,11800.0,20.6003,20.6097,20.5909,20.5909,11800.0
2005-12-16 15:20:00,21.89,21.91,21.89,21.91,12200.0,20.5815,20.6003,20.5815,20.6003,12200.0
2005-12-16 15:30:00,21.91,21.93,21.89,21.9,24600.0,20.6003,20.6191,20.5815,20.5909,24600.0
2005-12-16 15:40:00,21.9,21.9,21.84,21.84,22000.0,20.5909,20.5909,20.5345,20.5345,22000.0
2005-12-16 15:50:00,21.84,21.86,21.84,21.85,34000.0,20.5345,20.5533,20.5345,20.5439,34000.0
2005-12-19 09:30:00,21.81,21.81,21.73,21.73,10400.0,20.5063,20.5063,20.4311,20.4311,10400.0
2005-12-19 09:40:00,21.7,21.74,21.7,21.71,20200.0,20.4029,20.4405,20.4029,20.4123,20200.0
2005-12-19 09:50:00,21.71,21.81,21.71,21.78,23000.0,20.4123,20.5063,20.4123,20.4781,23000.0
2005-12-19 10:00:00,21.77,21.88,21.77,21.88,25800.0,20.4687,20.5721,20.4687,20.5721,25800.0
2005-12-19 10:10:00,21.88,21.9,21.86,21.88,38800.0,20.5721,20.5909,20.5533,20.5721,38800.0
2005-12-19 10:20:00,21.87,21.87,21.75,21.79,42000.0,20.5627,20.5627,20.4499,20.4875,42000.0
2005-12-19 10:30:00,21.79,21.89,21.76,21.88,39600.0,20.4875,20.5815,20.4593,20.5721,39600.0
2005-12-19 10:40:00,21.88,21.91,21.86,21.89,48000.0,20.5721,20.6003,20.5533,20.5815,48000.0
2005-12-19 10:50:00,21.9,21.91,21.89,21.89,22000.0,20.5909,20.6003,20.5815,20.5815,22000.0
2005-12-19 11:00:00,21.9,21.91,21.88,21.88,19800.0,20.5909,20.6003,20.5721,20.5721,19800.0
2005-12-19 11:10:00,21.88,21.9,21.88,21.89,22400.0,20.5721,20.5909,20.5721,20.5815,22400.0
2005-12-19 11:20:00,21.89,21.89,21.88,21.89,46200.0,20.5815,20.5815,20.5721,20.5815,46200.0
2005-12-19 11:30:00,21.89,21.89,21.85,21.86,69200.0,20.5815,20.5815,20.5439,20.5533,69200.0
2005-12-19 11:40:00,21.86,21.88,21.86,21.86,16400.0,20.5533,20.5721,20.5533,20.5533,16400.0
2005-12-19 11:50:00,21.86,21.88,21.86,21.88,16400.0,20.5533,20.5721,20.5533,20.5721,16400.0
2005-12-19 12:00:00,21.86,21.88,21.85,21.86,20200.0,20.5533,20.5721,20.5439,20.5533,20200.0
2005-12-19 12:10:00,21.86,21.88,21.86,21.86,13200.0,20.5533,20.5721,20.5533,20.5533,13200.0
2005-12-19 12:20:00,21.85,21.87,21.83,21.86,18400.0,20.5439,20.5627,20.5251,20.5533,18400.0
2005-12-19 12:30:00,21.86,21.88,21.86,21.88,35800.0,20.5533,20.5721,20.5533,20.5721,35800.0
2005-12-19 12:40:00,21.88,21.88,21.87,21.88,30400.0,20.5721,20.5721,20.5627,20.5721,30400.0
2005-12-19 12:50:00,21.88,21.94,21.86,21.93,22200.0,20.5721,20.6285,20.5533,20.6191,22200.0
2005-12-19 13:00:00,21.92,21.93,21.89,21.93,18800.0,20.6097,20.6191,20.5815,20.6191,18800.0
2005-12-19 13:10:00,21.93,21.94,21.93,21.93,8200.0,20.6191,20.6285,20.6191,20.6191,8200.0
2005-12-19 13:20:00,21.93,21.99,21.92,21.97,11800.0,20.6191,20.6755,20.6097,20.6567,11800.0
2005-12-19 13:30:00,21.98,21.98,21.92,21.94,13400.0,20.6661,20.6661,20.6097,20.6285,13400.0
2005-12-19 13:40:00,21.93,21.99,21.91,21.99,21800.0,20.6191,20.6755,20.6003,20.6755,21800.0
2005-12-19 13:50:00,21.99,22.02,21.98,22.0,18000.0,20.6755,20.7037,20.6661,20.6849,18000.0
2005-12-19 14:00:00,22.0,22.03,21.98,22.02,87600.0,20.6849,20.7131,20.6661,20.7037,87600.0
2005-12-19 14:10:00,22.02,22.03,22.01,22.03,22400.0,20.7037,20.7131,20.6943,20.7131,22400.0
2005-12-19 14:20:00,22.04,22.05,22.0,22.01,14000.0,20.7225,20.7319,20.6849,20.6943,14000.0
2005-12-19 14:30:00,22.01,22.07,22.0,22.07,41200.0,20.6943,20.7508,20.6849,20.7508,41200.0
2005-12-19 14:40:00,22.07,22.15,22.07,22.14,47800.0,20.7508,20.826,20.7508,20.8166,47800.0
2005-12-19 14:50:00,22.13,22.14,22.1,22.11,41400.0,20.8072,20.8166,20.779,20.7884,41400.0
2005-12-19 15:00:00,22.11,22.15,22.11,22.15,42800.0,20.7884,20.826,20.7884,20.826,42800.0
2005-12-19 15:10:00,22.15,22.15,22.12,22.13,22200.0,20.826,20.826,20.7978,20.8072,22200.0
2005-12-19 15:20:00,22.13,22.17,22.13,22.15,31200.0,20.8072,20.8448,20.8072,20.826,31200.0
2005-12-19 15:30:00,22.15,22.15,22.1,22.11,45800.0,20.826,20.826,20.779,20.7884,45800.0
2005-12-19 15:40:00,22.11,22.14,22.11,22.14,74400.0,20.7884,20.8166,20.7884,20.8166,74400.0
2005-12-19 15:50:00,22.14,22.17,22.14,22.16,51200.0,20.8166,20.8448,20.8166,20.8354,51200.0
2005-12-20 09:30:00,22.13,22.18,22.1,22.13,35000.0,20.8072,20.8542,20.779,20.8072,35000.0
2005-12-20 09:40:00,22.12,22.22,22.11,22.19,60400.0,20.7978,20.8918,20.7884,20.8636,60400.0
2005-12-20 09:50:00,22.19,22.27,22.07,22.26,36800.0,20.8636,20.9388,20.7508,20.9294,36800.0
2005-12-20 10:00:00,22.26,22.26,22.13,22.23,28800.0,20.9294,20.9294,20.8072,20.9012,28800.0
2005-12-20 10:10:00,22.24,22.26,22.08,22.18,25600.0,20.9106,20.9294,20.7602,20.8542,25600.0
2005-12-20 10:20:00,22.19,22.23,22.17,22.18,31600.0,20.8636,20.9012,20.8448,20.8542,31600.0
2005-12-20 10:30:00,22.18,22.22,22.17,22.18,27600.0,20.8542,20.8918,20.8448,20.8542,27600.0
2005-12-20 10:40:00,22.18,22.18,22.18,22.18,22800.0,20.8542,20.8542,20.8542,20.8542,22800.0
2005-12-20 10:50:00,22.18,22.23,22.18,22.21,25600.0,20.8542,20.9012,20.8542,20.8824,25600.0
2005-12-20 11:00:00,22.21,22.25,22.18,22.18,41400.0,20.8824,20.92,20.8542,20.8542,41400.0
2005-12-20 11:10:00,22.18,22.23,22.18,22.21,37200.0,20.8542,20.9012,20.8542,20.8824,37200.0
2005-12-20 11:20:00,22.22,22.25,22.22,22.24,19800.0,20.8918,20.92,20.8918,20.9106,19800.0
2005-12-20 11:30:00,22.22,22.27,22.22,22.25,32800.0,20.8918,20.9388,20.8918,20.92,32800.0
2005-12-20 11:40:00,22.26,22.3,22.26,22.29,17200.0,20.9294,20.967,20.9294,20.9576,17200.0
2005-12-20 11:50:00,22.3,22.33,22.3,22.32,16200.0,20.967,20.9952,20.967,20.9858,16200.0
2005-12-20 12:00:00,22.31,22.34,22.3,22.32,23000.0,20.9764,21.0046,20.967,20.9858,23000.0
2005-12-20 12:10:00,22.32,22.4,22.32,22.4,12600.0,20.9858,21.061,20.9858,21.061,12600.0
2005-12-20 12:20:00,22.4,22.43,22.39,22.42,13800.0,21.061,21.0892,21.0516,21.0798,13800.0
2005-12-20 12:30:00,22.43,22.45,22.39,22.4,10800.0,21.0892,21.108,21.0516,21.061,10800.0
2005-12-20 12:40:00,22.39,22.43,22.38,22.41,25200.0,21.0516,21.0892,21.0422,21.0704,25200.0
2005-12-20 12:50:00,22.42,22.42,22.39,22.41,12000.0,21.0798,21.0798,21.0516,21.0704,12000.0
2005-12-20 13:00:00,22.41,22.45,22.4,22.44,20400.0,21.0704,21.108,21.061,21.0986,20400.0
2005-12-20 13:10:00,22.44,22.49,22.43,22.45,24000.0,21.0986,21.1456,21.0892,21.108,24000.0
2005-12-20 13:20:00,22.46,22.49,22.46,22.49,34000.0,21.1174,21.1456,21.1174,21.1456,34000.0
2005-12-20 13:30:00,22.5,22.5,22.49,22.49,20600.0,21.155,21.155,21.1456,21.1456,20600.0
2005-12-20 13:40:00,22.49,22.52,22.47,22.48,19400.0,21.1456,21.1739,21.1268,21.1362,19400.0
2005-12-20 13:50:00,22.48,22.48,22.44,22.46,28200.0,21.1362,21.1362,21.0986,21.1174,28200.0
2005-12-20 14:00:00,22.45,22.46,22.36,22.36,35200.0,21.108,21.1174,21.0234,21.0234,35200.0
2005-12-20 14:10:00,22.37,22.4,22.32,22.4,37200.0,21.0328,21.061,20.9858,21.061,37200.0
2005-12-20 14:20:00,22.4,22.42,22.37,22.42,20000.0,21.061,21.0798,21.0328,21.0798,20000.0
2005-12-20 14:30:00,22.42,22.43,22.39,22.39,20200.0,21.0798,21.0892,21.0516,21.0516,20200.0
2005-12-20 14:40:00,22.4,22.4,22.38,22.39,28600.0,21.061,21.061,21.0422,21.0516,28600.0
2005-12-20 14:50:00,22.39,22.41,22.39,22.41,22200.0,21.0516,21.0704,21.0516,21.0704,22200.0
2005-12-20 15:00:00,22.41,22.41,22.36,22.36,22000.0,21.0704,21.0704,21.0234,21.0234,22000.0
2005-12-20 15:10:00,22.35,22.38,22.33,22.37,24600.0,21.014,21.0422,20.9952,21.0328,24600.0
2005-12-20 15:20:00,22.38,22.42,22.34,22.34,36000.0,21.0422,21.0798,21.0046,21.0046,36000.0
2005-12-20 15:30:00,22.33,22.36,22.32,22.33,32800.0,20.9952,21.0234,20.9858,20.9952,32800.0
2005-12-20 15:40:00,22.32,22.32,22.3,22.31,33600.0,20.9858,20.9858,20.967,20.9764,33600.0
2005-12-20 15:50:00,22.31,22.32,22.27,22.3,59600.0,20.9764,20.9858,20.9388,20.967,59600.0
2005-12-21 09:30:00,22.44,22.5,22.44,22.5,13400.0,21.0986,21.155,21.0986,21.155,13400.0
2005-12-21 09:40:00,22.48,22.49,22.4,22.4,24200.0,21.1362,21.1456,21.061,21.061,24200.0
2005-12-21 09:50:00,22.4,22.42,22.37,22.4,12000.0,21.061,21.0798,21.0328,21.061,12000.0
2005-12-21 10:00:00,22.4,22.42,22.39,22.42,22000.0,21.061,21.0798,21.0516,21.0798,22000.0
2005-12-21 10:10:00,22.41,22.45,22.41,22.45,35400.0,21.0704,21.108,21.0704,21.108,35400.0
2005-12-21 10:20:00,22.41,22.43,22.35,22.4,18000.0,21.0704,21.0892,21.014,21.061,18000.0
2005-12-21 10:30:00,22.41,22.45,22.29,22.3,43800.0,21.0704,21.108,20.9576,20.967,43800.0
2005-12-21 10:40:00,22.32,22.36,22.3,22.3,13200.0,20.9858,21.0234,20.967,20.967,13200.0
2005-12-21 10:50:00,22.3,22.32,22.27,22.32,10200.0,20.967,20.9858,20.9388,20.9858,10200.0
2005-12-21 11:00:00,22.34,22.34,22.3,22.31,48400.0,21.0046,21.0046,20.967,20.9764,48400.0
2005-12-21 11:10:00,22.31,22.31,22.25,22.26,28000.0,20.9764,20.9764,20.92,20.9294,28000.0
2005-12-21 11:20:00,22.26,22.35,22.26,22.32,63600.0,20.9294,21.014,20.9294,20.9858,63600.0
2005-12-21 11:30:00,22.33,22.35,22.33,22.35,36000.0,20.9952,21.014,20.9952,21.014,36000.0
2005-12-21 11:40:00,22.35,22.45,22.35,22.43,29800.0,21.014,21.108,21.014,21.0892,29800.0
2005-12-21 11:50:00,22.43,22.43,22.41,22.41,7400.0,21.0892,21.0892,21.0704,21.0704,7400.0
2005-12-21 12:00:00,22.41,22.41,22.3,22.3,18800.0,21.0704,21.0704,20.967,20.967,18800.0
2005-12-21 12:10:00,22.29,22.29,22.23,22.24,11200.0,20.9576,20.9576,20.9012,20.9106,11200.0
2005-12-21 12:20:00,22.24,22.27,22.24,22.25,13800.0,20.9106,20.9388,20.9106,20.92,13800.0
2005-12-21 12:30:00,22.25,22.3,22.24,22.3,7200.0,20.92,20.967,20.9106,20.967,7200.0
2005-12-21 12:40:00,22.34,22.34,22.28,22.29,8800.0,21.0046,21.0046,20.9482,20.9576,8800.0
2005-12-21 12:50:00,22.29,22.34,22.29,22.34,9400.0,20.9576,21.0046,20.9576,21.0046,9400.0
2005-12-21 13:00:00,22.35,22.36,22.34,22.34,12800.0,21.014,21.0234,21.0046,21.0046,12800.0
2005-12-21 13:10:00,22.34,22.39,22.34,22.38,19200.0,21.0046,21.0516,21.0046,21.0422,19200.0
2005-12-21 13:20:00,22.38,22.43,22.38,22.41,26800.0,21.0422,21.0892,21.0422,21.0704,26800.0
2005-12-21 13:30:00,22.41,22.41,22.32,22.32,12400.0,21.0704,21.0704,20.9858,20.9858,12400.0
2005-12-21 13:40:00,22.32,22.36,22.31,22.36,9200.0,20.9858,21.0234,20.9764,21.0234,9200.0
2005-12-21 13:50:00,22.36,22.36,22.31,22.31,9000.0,21.0234,21.0234,20.9764,20.9764,9000.0
2005-12-21 14:00:00,22.31,22.39,22.3,22.39,17400.0,20.9764,21.0516,20.967,21.0516,17400.0
2005-12-21 14:10:00,22.39,22.42,22.38,22.42,17200.0,21.0516,21.0798,21.0422,21.0798,17200.0
2005-12-21 14:20:00,22.42,22.47,22.42,22.43,19000.0,21.0798,21.1268,21.0798,21.0892,19000.0
2005-12-21 14:30:00,22.43,22.45,22.4,22.43,21200.0,21.0892,21.108,21.061,21.0892,21200.0
2005-12-21 14:40:00,22.43,22.43,22.36,22.36,27600.0,21.0892,21.0892,21.0234,21.0234,27600.0
2005-12-21 14:50:00,22.36,22.42,22.36,22.41,29600.0,21.0234,21.0798,21.0234,21.0704,29600.0
2005-12-21 15:00:00,22.41,22.41,22.31,22.35,30800.0,21.0704,21.0704,20.9764,21.014,30800.0
2005-12-21 15:10:00,22.37,22.45,22.37,22.44,29200.0,21.0328,21.108,21.0328,21.0986,29200.0
2005-12-21 15:20:00,22.44,22.47,22.4,22.46,27400.0,21.0986,21.1268,21.061,21.1174,27400.0
2005-12-21 15:30:00,22.46,22.46,22.43,22.45,42200.0,21.1174,21.1174,21.0892,21.108,42200.0
2005-12-21 15:40:00,22.43,22.49,22.41,22.44,113200.0,21.0892,21.1456,21.0704,21.0986,113200.0
2005-12-21 15:50:00,22.44,22.5,22.43,22.49,95200.0,21.0986,21.155,21.0892,21.1456,95200.0
2005-12-22 09:30:00,23.48,23.98,23.38,23.79,199400.0,22.0765,22.5466,21.9824,22.3679,199400.0
2005-12-22 09:40:00,23.79,24.05,23.71,23.85,211800.0,22.3679,22.6124,22.2927,22.4243,211800.0
2005-12-22 09:50:00,23.86,23.86,23.71,23.75,111000.0,22.4338,22.4338,22.2927,22.3303,111000.0
2005-12-22 10:00:00,23.78,23.98,23.72,23.8,129200.0,22.3585,22.5466,22.3021,22.3773,129200.0
2005-12-22 10:10:00,23.79,24.2,23.79,23.97,160800.0,22.3679,22.7534,22.3679,22.5372,160800.0
2005-12-22 10:20:00,23.99,24.25,23.99,24.08,125200.0,22.556,22.8004,22.556,22.6406,125200.0
2005-12-22 10:30:00,24.08,24.13,23.92,23.93,125800.0,22.6406,22.6876,22.4902,22.4996,125800.0
2005-12-22 10:40:00,23.93,24.05,23.9,23.94,72600.0,22.4996,22.6124,22.4714,22.509,72600.0
2005-12-22 10:50:00,23.93,24.1,23.93,23.99,84400.0,22.4996,22.6594,22.4996,22.556,84400.0
2005-12-22 11:00:00,24.0,24.06,23.95,23.96,38000.0,22.5654,22.6218,22.5184,22.5278,38000.0
2005-12-22 11:10:00,23.94,23.94,23.75,23.84,139600.0,22.509,22.509,22.3303,22.4149,139600.0
2005-12-22 11:20:00,23.84,23.86,23.79,23.83,62200.0,22.4149,22.4338,22.3679,22.4055,62200.0
2005-12-22 11:30:00,23.82,23.93,23.78,23.91,51800.0,22.3961,22.4996,22.3585,22.4808,51800.0
2005-12-22 11:40:00,23.91,23.99,23.9,23.96,57000.0,22.4808,22.556,22.4714,22.5278,57000.0
2005-12-22 11:50:00,23.95,24.06,23.95,24.0,172400.0,22.5184,22.6218,22.5184,22.5654,172400.0
2005-12-22 12:00:00,24.0,24.0,23.92,23.94,28800.0,22.5654,22.5654,22.4902,22.509,28800.0
2005-12-22 12:10:00,23.93,23.98,23.9,23.91,45000.0,22.4996,22.5466,22.4714,22.4808,45000.0
2005-12-22 12:20:00,23.93,23.94,23.91,23.93,39800.0,22.4996,22.509,22.4808,22.4996,39800.0
2005-12-22 12:30:00,23.93,23.94,23.9,23.93,22000.0,22.4996,22.509,22.4714,22.4996,22000.0
2005-12-22 12:40:00,23.93,23.95,23.93,23.95,27800.0,22.4996,22.5184,22.4996,22.5184,27800.0
2005-12-22 12:50:00,23.92,24.08,23.92,24.08,35800.0,22.4902,22.6406,22.4902,22.6406,35800.0
2005-12-22 13:00:00,24.08,24.11,23.91,23.95,29600.0,22.6406,22.6688,22.4808,22.5184,29600.0
2005-12-22 13:10:00,23.95,24.03,23.84,23.85,64800.0,22.5184,22.5936,22.4149,22.4243,64800.0
2005-12-22 13:20:00,23.84,23.86,23.79,23.81,71200.0,22.4149,22.4338,22.3679,22.3867,71200.0
2005-12-22 13:30:00,23.81,23.9,23.79,23.82,35000.0,22.3867,22.4714,22.3679,22.3961,35000.0
2005-12-22 13:40:00,23.82,23.91,23.82,23.88,37200.0,22.3961,22.4808,22.3961,22.4526,37200.0
2005-12-22 13:50:00,23.88,23.95,23.86,23.95,36800.0,22.4526,22.5184,22.4338,22.5184,36800.0
2005-12-22 14:00:00,23.94,23.94,23.89,23.93,17000.0,22.509,22.509,22.462,22.4996,17000.0
2005-12-22 14:10:00,23.92,23.92,23.9,23.92,12400.0,22.4902,22.4902,22.4714,22.4902,12400.0
2005-12-22 14:20:00,23.92,23.92,23.88,23.92,32200.0,22.4902,22.4902,22.4526,22.4902,32200.0
2005-12-22 14:30:00,23.92,23.92,23.83,23.86,45000.0,22.4902,22.4902,22.4055,22.4338,45000.0
2005-12-22 14:40:00,23.86,23.91,23.86,23.91,38200.0,22.4338,22.4808,22.4338,22.4808,38200.0
2005-12-22 14:50:00,23.91,24.0,23.89,23.97,52800.0,22.4808,22.5654,22.462,22.5372,52800.0
2005-12-22 15:00:00,23.97,24.05,23.95,23.98,116200.0,22.5372,22.6124,22.5184,22.5466,116200.0
2005-12-22 15:10:00,23.95,23.96,23.92,23.93,82200.0,22.5184,22.5278,22.4902,22.4996,82200.0
2005-12-22 15:20:00,23.93,23.93,23.89,23.93,136200.0,22.4996,22.4996,22.462,22.4996,136200.0
2005-12-22 15:30:00,23.93,23.93,23.89,23.91,66800.0,22.4996,22.4996,22.462,22.4808,66800.0
2005-12-22 15:40:00,23.92,23.99,23.91,23.93,195600.0,22.4902,22.556,22.4808,22.4996,195600.0
2005-12-22 15:50:00,23.93,24.05,23.92,24.02,101600.0,22.4996,22.6124,22.4902,22.5842,101600.0
2005-12-23 09:30:00,23.7,23.91,23.5,23.91,143800.0,22.2833,22.4808,22.0953,22.4808,143800.0
2005-12-23 09:40:00,23.91,23.93,23.52,23.59,136600.0,22.4808,22.4996,22.1141,22.1799,136600.0
2005-12-23 09:50:00,23.59,23.74,23.53,23.71,123800.0,22.1799,22.3209,22.1235,22.2927,123800.0
2005-12-23 10:00:00,23.68,23.68,23.5,23.5,87000.0,22.2645,22.2645,22.0953,22.0953,87000.0
2005-12-23 10:10:00,23.5,23.58,23.5,23.58,124400.0,22.0953,22.1705,22.0953,22.1705,124400.0
2005-12-23 10:20:00,23.59,23.6,23.52,23.55,57000.0,22.1799,22.1893,22.1141,22.1423,57000.0
2005-12-23 10:30:00,23.55,23.57,23.52,23.57,72200.0,22.1423,22.1611,22.1141,22.1611,72200.0
2005-12-23 10:40:00,23.55,23.56,23.55,23.56,24000.0,22.1423,22.1517,22.1423,22.1517,24000.0
2005-12-23 10:50:00,23.56,23.59,23.52,23.54,39200.0,22.1517,22.1799,22.1141,22.1329,39200.0
2005-12-23 11:00:00,23.5,23.53,23.5,23.52,176000.0,22.0953,22.1235,22.0953,22.1141,176000.0
2005-12-23 11:10:00,23.52,23.52,23.44,23.46,60600.0,22.1141,22.1141,22.0389,22.0577,60600.0
2005-12-23 11:20:00,23.45,23.46,23.31,23.36,85200.0,22.0483,22.0577,21.9166,21.9636,85200.0
2005-12-23 11:30:00,23.36,23.45,23.35,23.41,100800.0,21.9636,22.0483,21.9542,22.0107,100800.0
2005-12-23 11:40:00,23.4,23.53,23.4,23.52,120000.0,22.0012,22.1235,22.0012,22.1141,120000.0
2005-12-23 11:50:00,23.52,23.56,23.47,23.51,64600.0,22.1141,22.1517,22.0671,22.1047,64600.0
2005-12-23 12:00:00,23.52,23.56,23.52,23.56,40000.0,22.1141,22.1517,22.1141,22.1517,40000.0
2005-12-23 12:10:00,23.57,23.7,23.57,23.61,30400.0,22.1611,22.2833,22.1611,22.1987,30400.0
2005-12-23 12:20:00,23.6,23.61,23.54,23.57,29600.0,22.1893,22.1987,22.1329,22.1611,29600.0
2005-12-23 12:30:00,23.57,23.61,23.57,23.6,14400.0,22.1611,22.1987,22.1611,22.1893,14400.0
2005-12-23 12:40:00,23.6,23.61,23.59,23.61,24200.0,22.1893,22.1987,22.1799,22.1987,24200.0
2005-12-23 12:50:00,23.61,23.66,23.61,23.66,27600.0,22.1987,22.2457,22.1987,22.2457,27600.0
2005-12-23 13:00:00,23.67,23.82,23.67,23.77,73400.0,22.2551,22.3961,22.2551,22.3491,73400.0
2005-12-23 13:10:00,23.76,23.93,23.74,23.86,49000.0,22.3397,22.4996,22.3209,22.4338,49000.0
2005-12-23 13:20:00,23.86,23.89,23.86,23.88,25400.0,22.4338,22.462,22.4338,22.4526,25400.0
2005-12-23 13:30:00,23.88,23.89,23.78,23.78,31800.0,22.4526,22.462,22.3585,22.3585,31800.0
2005-12-23 13:40:00,23.78,23.8,23.77,23.8,20000.0,22.3585,22.3773,22.3491,22.3773,20000.0
2005-12-23 13:50:00,23.83,23.87,23.8,23.86,23000.0,22.4055,22.4432,22.3773,22.4338,23000.0
2005-12-23 14:00:00,23.86,23.86,23.77,23.8,30400.0,22.4338,22.4338,22.3491,22.3773,30400.0
2005-12-23 14:10:00,23.79,23.92,23.79,23.91,31800.0,22.3679,22.4902,22.3679,22.4808,31800.0
2005-12-23 14:20:00,23.91,23.91,23.83,23.9,35600.0,22.4808,22.4808,22.4055,22.4714,35600.0
2005-12-23 14:30:00,23.9,23.96,23.9,23.96,40800.0,22.4714,22.5278,22.4714,22.5278,40800.0
2005-12-23 14:40:00,23.96,23.99,23.86,23.86,48600.0,22.5278,22.556,22.4338,22.4338,48600.0
2005-12-23 14:50:00,23.86,23.92,23.84,23.89,40800.0,22.4338,22.4902,22.4149,22.462,40800.0
2005-12-23 15:00:00,23.89,23.94,23.88,23.94,42800.0,22.462,22.509,22.4526,22.509,42800.0
2005-12-23 15:10:00,23.94,23.95,23.87,23.88,30400.0,22.509,22.5184,22.4432,22.4526,30400.0
2005-12-23 15:20:00,23.88,24.02,23.87,23.93,55000.0,22.4526,22.5842,22.4432,22.4996,55000.0
2005-12-23 15:30:00,23.93,23.93,23.9,23.9,63200.0,22.4996,22.4996,22.4714,22.4714,63200.0
2005-12-23 15:40:00,23.9,24.0,23.9,23.95,60800.0,22.4714,22.5654,22.4714,22.5184,60800.0
2005-12-23 15:50:00,23.95,23.99,23.92,23.95,87600.0,22.5184,22.556,22.4902,22.5184,87600.0
2005-12-27 09:30:00,23.92,23.95,23.73,23.73,55200.0,22.4902,22.5184,22.3115,22.3115,55200.0
2005-12-27 09:40:00,23.73,23.85,23.7,23.75,54000.0,22.3115,22.4243,22.2833,22.3303,54000.0
2005-12-27 09:50:00,23.74,23.85,23.73,23.8,47200.0,22.3209,22.4243,22.3115,22.3773,47200.0
2005-12-27 10:00:00,23.79,23.8,23.6,23.61,42200.0,22.3679,22.3773,22.1893,22.1987,42200.0
2005-12-27 10:10:00,23.63,23.67,23.6,23.64,44600.0,22.2175,22.2551,22.1893,22.2269,44600.0
2005-12-27 10:20:00,23.63,23.65,23.59,23.59,36200.0,22.2175,22.2363,22.1799,22.1799,36200.0
2005-12-27 10:30:00,23.59,23.64,23.59,23.61,37200.0,22.1799,22.2269,22.1799,22.1987,37200.0
2005-12-27 10:40:00,23.62,23.62,23.61,23.61,28000.0,22.2081,22.2081,22.1987,22.1987,28000.0
2005-12-27 10:50:00,23.61,23.61,23.54,23.54,18000.0,22.1987,22.1987,22.1329,22.1329,18000.0
2005-12-27 11:00:00,23.53,23.55,23.51,23.51,40600.0,22.1235,22.1423,22.1047,22.1047,40600.0
2005-12-27 11:10:00,23.51,23.55,23.49,23.5,51800.0,22.1047,22.1423,22.0859,22.0953,51800.0
2005-12-27 11:20:00,23.5,23.52,23.5,23.5,28200.0,22.0953,22.1141,22.0953,22.0953,28200.0
2005-12-27 11:30:00,23.5,23.53,23.49,23.52,33200.0,22.0953,22.1235,22.0859,22.1141,33200.0
2005-12-27 11:40:00,23.51,23.52,23.5,23.5,33000.0,22.1047,22.1141,22.0953,22.0953,33000.0
2005-12-27 11:50:00,23.51,23.52,23.5,23.5,43600.0,22.1047,22.1141,22.0953,22.0953,43600.0
2005-12-27 12:00:00,23.5,23.52,23.49,23.5,46200.0,22.0953,22.1141,22.0859,22.0953,46200.0
2005-12-27 12:10:00,23.5,23.51,23.49,23.5,43800.0,22.0953,22.1047,22.0859,22.0953,43800.0
2005-12-27 12:20:00,23.49,23.51,23.47,23.5,38400.0,22.0859,22.1047,22.0671,22.0953,38400.0
2005-12-27 12:30:00,23.5,23.52,23.49,23.51,19600.0,22.0953,22.1141,22.0859,22.1047,19600.0
2005-12-27 12:40:00,23.52,23.53,23.51,23.53,9600.0,22.1141,22.1235,22.1047,22.1235,9600.0
2005-12-27 12:50:00,23.54,23.6,23.54,23.58,18800.0,22.1329,22.1893,22.1329,22.1705,18800.0
2005-12-27 13:00:00,23.58,23.6,23.58,23.6,13600.0,22.1705,22.1893,22.1705,22.1893,13600.0
2005-12-27 13:10:00,23.6,23.6,23.57,23.6,21600.0,22.1893,22.1893,22.1611,22.1893,21600.0
2005-12-27 13:20:00,23.59,23.6,23.55,23.6,23800.0,22.1799,22.1893,22.1423,22.1893,23800.0
2005-12-27 13:30:00,23.59,23.6,23.55,23.56,22200.0,22.1799,22.1893,22.1423,22.1517,22200.0
2005-12-27 13:40:00,23.57,23.57,23.56,23.57,12800.0,22.1611,22.1611,22.1517,22.1611,12800.0
2005-12-27 13:50:00,23.56,23.57,23.5,23.51,19800.0,22.1517,22.1611,22.0953,22.1047,19800.0
2005-12-27 14:00:00,23.5,23.55,23.5,23.55,17400.0,22.0953,22.1423,22.0953,22.1423,17400.0
2005-12-27 14:10:00,23.55,23.57,23.5,23.52,16000.0,22.1423,22.1611,22.0953,22.1141,16000.0
2005-12-27 14:20:00,23.52,23.56,23.51,23.55,10200.0,22.1141,22.1517,22.1047,22.1423,10200.0
2005-12-27 14:30:00,23.56,23.64,23.56,23.63,36200.0,22.1517,22.2269,22.1517,22.2175,36200.0
2005-12-27 14:40:00,23.64,23.67,23.6,23.63,24000.0,22.2269,22.2551,22.1893,22.2175,24000.0
2005-12-27 14:50:00,23.63,23.63,23.56,23.57,16800.0,22.2175,22.2175,22.1517,22.1611,16800.0
2005-12-27 15:00:00,23.57,23.59,23.56,23.57,21400.0,22.1611,22.1799,22.1517,22.1611,21400.0
2005-12-27 15:10:00,23.56,23.57,23.52,23.52,28000.0,22.1517,22.1611,22.1141,22.1141,28000.0
2005-12-27 15:20:00,23.52,23.54,23.52,23.52,41600.0,22.1141,22.1329,22.1141,22.1141,41600.0
2005-12-27 15:30:00,23.52,23.55,23.5,23.54,56400.0,22.1141,22.1423,22.0953,22.1329,56400.0
2005-12-27 15:40:00,23.55,23.55,23.5,23.52,43600.0,22.1423,22.1423,22.0953,22.1141,43600.0
2005-12-27 15:50:00,23.52,23.52,23.49,23.5,118800.0,22.1141,22.1141,22.0859,22.0953,118800.0
2005-12-28 09:30:00,23.35,23.36,23.15,23.27,70800.0,21.9542,21.9636,21.7662,21.879,70800.0
2005-12-28 09:40:00,23.23,23.23,23.14,23.18,44200.0,21.8414,21.8414,21.7568,21.7944,44200.0
2005-12-28 09:50:00,23.18,23.21,23.16,23.2,23200.0,21.7944,21.8226,21.7756,21.8132,23200.0
2005-12-28 10:00:00,23.2,23.2,23.05,23.11,47400.0,21.8132,21.8132,21.6722,21.7286,47400.0
2005-12-28 10:10:00,23.07,23.13,23.0,23.11,78600.0,21.691,21.7474,21.6252,21.7286,78600.0
2005-12-28 10:20:00,23.11,23.15,23.05,23.06,34000.0,21.7286,21.7662,21.6722,21.6816,34000.0
2005-12-28 10:30:00,23.07,23.18,23.06,23.18,36800.0,21.691,21.7944,21.6816,21.7944,36800.0
2005-12-28 10:40:00,23.18,23.23,23.17,23.17,17600.0,21.7944,21.8414,21.785,21.785,17600.0
2005-12-28 10:50:00,23.17,23.29,23.17,23.26,22200.0,21.785,21.8978,21.785,21.8696,22200.0
2005-12-28 11:00:00,23.26,23.38,23.26,23.38,26000.0,21.8696,21.9824,21.8696,21.9824,26000.0
2005-12-28 11:10:00,23.38,23.55,23.36,23.45,26600.0,21.9824,22.1423,21.9636,22.0483,26600.0
2005-12-28 11:20:00,23.46,23.49,23.45,23.45,12800.0,22.0577,22.0859,22.0483,22.0483,12800.0
2005-12-28 11:30:00,23.45,23.53,23.44,23.53,17800.0,22.0483,22.1235,22.0389,22.1235,17800.0
2005-12-28 11:40:00,23.55,23.58,23.52,23.52,8400.0,22.1423,22.1705,22.1141,22.1141,8400.0
2005-12-28 11:50:00,23.52,23.53,23.5,23.5,18800.0,22.1141,22.1235,22.0953,22.0953,18800.0
2005-12-28 12:00:00,23.51,23.51,23.48,23.49,7000.0,22.1047,22.1047,22.0765,22.0859,7000.0
2005-12-28 12:10:00,23.5,23.54,23.48,23.53,18800.0,22.0953,22.1329,22.0765,22.1235,18800.0
2005-12-28 12:20:00,23.53,23.55,23.5,23.53,6000.0,22.1235,22.1423,22.0953,22.1235,6000.0
2005-12-28 12:30:00,23.51,23.56,23.5,23.51,10800.0,22.1047,22.1517,22.0953,22.1047,10800.0
2005-12-28 12:40:00,23.51,23.53,23.5,23.52,9000.0,22.1047,22.1235,22.0953,22.1141,9000.0
2005-12-28 12:50:00,23.52,23.58,23.52,23.55,9200.0,22.1141,22.1705,22.1141,22.1423,9200.0
2005-12-28 13:00:00,23.57,23.58,23.53,23.55,12600.0,22.1611,22.1705,22.1235,22.1423,12600.0
2005-12-28 13:10:00,23.56,23.56,23.55,23.55,4400.0,22.1517,22.1517,22.1423,22.1423,4400.0
2005-12-28 13:20:00,23.57,23.58,23.53,23.54,4000.0,22.1611,22.1705,22.1235,22.1329,4000.0
2005-12-28 13:30:00,23.55,23.63,23.55,23.63,7800.0,22.1423,22.2175,22.1423,22.2175,7800.0
2005-12-28 13:40:00,23.63,23.68,23.61,23.63,13200.0,22.2175,22.2645,22.1987,22.2175,13200.0
2005-12-28 13:50:00,23.61,23.65,23.61,23.65,6800.0,22.1987,22.2363,22.1987,22.2363,6800.0
2005-12-28 14:00:00,23.65,23.68,23.64,23.66,9200.0,22.2363,22.2645,22.2269,22.2457,9200.0
2005-12-28 14:10:00,23.66,23.67,23.63,23.64,9000.0,22.2457,22.2551,22.2175,22.2269,9000.0
2005-12-28 14:20:00,23.64,23.68,23.64,23.66,11800.0,22.2269,22.2645,22.2269,22.2457,11800.0
2005-12-28 14:30:00,23.66,23.71,23.65,23.68,17200.0,22.2457,22.2927,22.2363,22.2645,17200.0
2005-12-28 14:40:00,23.67,23.67,23.59,23.6,15200.0,22.2551,22.2551,22.1799,22.1893,15200.0
2005-12-28 14:50:00,23.6,23.61,23.56,23.6,22000.0,22.1893,22.1987,22.1517,22.1893,22000.0
2005-12-28 15:00:00,23.6,23.6,23.49,23.52,25600.0,22.1893,22.1893,22.0859,22.1141,25600.0
2005-12-28 15:10:00,23.5,23.53,23.48,23.52,29800.0,22.0953,22.1235,22.0765,22.1141,29800.0
2005-12-28 15:20:00,23.52,23.59,23.51,23.56,19400.0,22.1141,22.1799,22.1047,22.1517,19400.0
2005-12-28 15:30:00,23.57,23.58,23.54,23.58,33000.0,22.1611,22.1705,22.1329,22.1705,33000.0
2005-12-28 15:40:00,23.58,23.59,23.51,23.53,34200.0,22.1705,22.1799,22.1047,22.1235,34200.0
2005-12-28 15:50:00,23.53,23.56,23.5,23.56,40400.0,22.1235,22.1517,22.0953,22.1517,40400.0
2005-12-29 09:30:00,23.7,23.77,23.66,23.7,33600.0,22.2833,22.3491,22.2457,22.2833,33600.0
2005-12-29 09:40:00,23.68,23.68,23.64,23.64,21800.0,22.2645,22.2645,22.2269,22.2269,21800.0
2005-12-29 09:50:00,23.66,23.67,23.59,23.63,43400.0,22.2457,22.2551,22.1799,22.2175,43400.0
2005-12-29 10:00:00,23.63,23.65,23.62,23.63,47200.0,22.2175,22.2363,22.2081,22.2175,47200.0
2005-12-29 10:10:00,23.63,23.63,23.55,23.6,29600.0,22.2175,22.2175,22.1423,22.1893,29600.0
2005-12-29 10:20:00,23.6,23.6,23.55,23.58,6400.0,22.1893,22.1893,22.1423,22.1705,6400.0
2005-12-29 10:30:00,23.58,23.61,23.57,23.6,12600.0,22.1705,22.1987,22.1611,22.1893,12600.0
2005-12-29 10:40:00,23.6,23.6,23.58,23.59,8800.0,22.1893,22.1893,22.1705,22.1799,8800.0
2005-12-29 10:50:00,23.6,23.61,23.6,23.6,8000.0,22.1893,22.1987,22.1893,22.1893,8000.0
2005-12-29 11:00:00,23.6,23.63,23.57,23.59,30200.0,22.1893,22.2175,22.1611,22.1799,30200.0
2005-12-29 11:10:00,23.57,23.62,23.57,23.61,11200.0,22.1611,22.2081,22.1611,22.1987,11200.0
2005-12-29 11:20:00,23.61,23.64,23.6,23.62,29400.0,22.1987,22.2269,22.1893,22.2081,29400.0
2005-12-29 11:30:00,23.61,23.62,23.59,23.59,15000.0,22.1987,22.2081,22.1799,22.1799,15000.0
2005-12-29 11:40:00,23.6,23.6,23.58,23.6,14200.0,22.1893,22.1893,22.1705,22.1893,14200.0
2005-12-29 11:50:00,23.61,23.61,23.56,23.56,8400.0,22.1987,22.1987,22.1517,22.1517,8400.0
2005-12-29 12:00:00,23.56,23.57,23.55,23.57,9800.0,22.1517,22.1611,22.1423,22.1611,9800.0
2005-12-29 12:10:00,23.57,23.58,23.56,23.57,10800.0,22.1611,22.1705,22.1517,22.1611,10800.0
2005-12-29 12:20:00,23.57,23.57,23.55,23.56,15600.0,22.1611,22.1611,22.1423,22.1517,15600.0
2005-12-29 12:30:00,23.55,23.58,23.54,23.56,12600.0,22.1423,22.1705,22.1329,22.1517,12600.0
2005-12-29 12:40:00,23.56,23.63,23.55,23.61,13200.0,22.1517,22.2175,22.1423,22.1987,13200.0
2005-12-29 12:50:00,23.61,23.61,23.58,23.58,6000.0,22.1987,22.1987,22.1705,22.1705,6000.0
2005-12-29 13:00:00,23.58,23.64,23.58,23.63,13000.0,22.1705,22.2269,22.1705,22.2175,13000.0
2005-12-29 13:10:00,23.63,23.63,23.62,23.63,44400.0,22.2175,22.2175,22.2081,22.2175,44400.0
2005-12-29 13:20:00,23.64,23.64,23.61,23.62,21600.0,22.2269,22.2269,22.1987,22.2081,21600.0
2005-12-29 13:30:00,23.62,23.64,23.61,23.63,26000.0,22.2081,22.2269,22.1987,22.2175,26000.0
2005-12-29 13:40:00,23.63,23.63,23.61,23.61,8600.0,22.2175,22.2175,22.1987,22.1987,8600.0
2005-12-29 13:50:00,23.61,23.61,23.6,23.61,7200.0,22.1987,22.1987,22.1893,22.1987,7200.0
2005-12-29 14:00:00,23.61,23.63,23.61,23.61,18600.0,22.1987,22.2175,22.1987,22.1987,18600.0
2005-12-29 14:10:00,23.61,23.63,23.6,23.62,14000.0,22.1987,22.2175,22.1893,22.2081,14000.0
2005-12-29 14:20:00,23.62,23.64,23.61,23.63,12400.0,22.2081,22.2269,22.1987,22.2175,12400.0
2005-12-29 14:30:00,23.63,23.66,23.62,23.63,23000.0,22.2175,22.2457,22.2081,22.2175,23000.0
2005-12-29 14:40:00,23.63,23.63,23.61,23.61,12000.0,22.2175,22.2175,22.1987,22.1987,12000.0
2005-12-29 14:50:00,23.61,23.62,23.6,23.61,11600.0,22.1987,22.2081,22.1893,22.1987,11600.0
2005-12-29 15:00:00,23.61,23.61,23.59,23.59,15600.0,22.1987,22.1987,22.1799,22.1799,15600.0
2005-12-29 15:10:00,23.59,23.6,23.53,23.54,11800.0,22.1799,22.1893,22.1235,22.1329,11800.0
2005-12-29 15:20:00,23.55,23.63,23.52,23.57,68200.0,22.1423,22.2175,22.1141,22.1611,68200.0
2005-12-29 15:30:00,23.58,23.58,23.54,23.54,21600.0,22.1705,22.1705,22.1329,22.1329,21600.0
2005-12-29 15:40:00,23.54,23.55,23.53,23.53,22800.0,22.1329,22.1423,22.1235,22.1235,22800.0
2005-12-29 15:50:00,23.53,23.54,23.5,23.53,27400.0,22.1235,22.1329,22.0953,22.1235,27400.0
2005-12-30 09:30:00,23.51,23.54,23.38,23.38,29800.0,22.1047,22.1329,21.9824,21.9824,29800.0
2005-12-30 09:40:00,23.38,23.41,23.26,23.41,19800.0,21.9824,22.0107,21.8696,22.0107,19800.0
2005-12-30 09:50:00,23.43,23.47,23.4,23.42,12000.0,22.0295,22.0671,22.0012,22.0201,12000.0
2005-12-30 10:00:00,23.42,23.44,23.33,23.43,11800.0,22.0201,22.0389,21.9354,22.0295,11800.0
2005-12-30 10:10:00,23.44,23.44,23.39,23.4,5000.0,22.0389,22.0389,21.9918,22.0012,5000.0
2005-12-30 10:20:00,23.4,23.4,23.33,23.39,9800.0,22.0012,22.0012,21.9354,21.9918,9800.0
2005-12-30 10:30:00,23.39,23.43,23.36,23.43,12000.0,21.9918,22.0295,21.9636,22.0295,12000.0
2005-12-30 10:40:00,23.43,23.46,23.4,23.45,38400.0,22.0295,22.0577,22.0012,22.0483,38400.0
2005-12-30 10:50:00,23.48,23.5,23.45,23.46,15000.0,22.0765,22.0953,22.0483,22.0577,15000.0
2005-12-30 11:00:00,23.46,23.47,23.44,23.45,15400.0,22.0577,22.0671,22.0389,22.0483,15400.0
2005-12-30 11:10:00,23.43,23.43,23.38,23.39,5000.0,22.0295,22.0295,21.9824,21.9918,5000.0
2005-12-30 11:20:00,23.38,23.4,23.38,23.4,5800.0,21.9824,22.0012,21.9824,22.0012,5800.0
2005-12-30 11:30:00,23.39,23.4,23.36,23.39,9600.0,21.9918,22.0012,21.9636,21.9918,9600.0
2005-12-30 11:40:00,23.4,23.44,23.39,23.43,24000.0,22.0012,22.0389,21.9918,22.0295,24000.0
2005-12-30 11:50:00,23.43,23.43,23.38,23.38,4800.0,22.0295,22.0295,21.9824,21.9824,4800.0
2005-12-30 12:00:00,23.38,23.43,23.38,23.43,7200.0,21.9824,22.0295,21.9824,22.0295,7200.0
2005-12-30 12:10:00,23.43,23.44,23.43,23.43,7000.0,22.0295,22.0389,22.0295,22.0295,7000.0
2005-12-30 12:20:00,23.43,23.44,23.39,23.39,2600.0,22.0295,22.0389,21.9918,21.9918,2600.0
2005-12-30 12:30:00,23.39,23.39,23.38,23.39,11200.0,21.9918,21.9918,21.9824,21.9918,11200.0
2005-12-30 12:40:00,23.39,23.39,23.38,23.39,3600.0,21.9918,21.9918,21.9824,21.9918,3600.0
2005-12-30 12:50:00,23.39,23.39,23.37,23.39,21800.0,21.9918,21.9918,21.973,21.9918,21800.0
2005-12-30 13:00:00,23.39,23.41,23.39,23.41,12000.0,21.9918,22.0107,21.9918,22.0107,12000.0
2005-12-30 13:10:00,23.41,23.45,23.4,23.43,14200.0,22.0107,22.0483,22.0012,22.0295,14200.0
2005-12-30 13:20:00,23.42,23.42,23.39,23.41,7400.0,22.0201,22.0201,21.9918,22.0107,7400.0
2005-12-30 13:30:00,23.41,23.42,23.38,23.38,21600.0,22.0107,22.0201,21.9824,21.9824,21600.0
2005-12-30 13:40:00,23.4,23.4,23.36,23.36,4200.0,22.0012,22.0012,21.9636,21.9636,4200.0
2005-12-30 13:50:00,23.36,23.36,23.34,23.36,7800.0,21.9636,21.9636,21.9448,21.9636,7800.0
2005-12-30 14:00:00,23.37,23.42,23.37,23.4,14800.0,21.973,22.0201,21.973,22.0012,14800.0
2005-12-30 14:10:00,23.4,23.43,23.4,23.41,15000.0,22.0012,22.0295,22.0012,22.0107,15000.0
2005-12-30 14:20:00,23.4,23.41,23.39,23.41,12000.0,22.0012,22.0107,21.9918,22.0107,12000.0
2005-12-30 14:30:00,23.4,23.4,23.35,23.35,16600.0,22.0012,22.0012,21.9542,21.9542,16600.0
2005-12-30 14:40:00,23.35,23.35,23.32,23.33,11200.0,21.9542,21.9542,21.926,21.9354,11200.0
2005-12-30 14:50:00,23.33,23.33,23.29,23.3,21400.0,21.9354,21.9354,21.8978,21.9072,21400.0
2005-12-30 15:00:00,23.31,23.33,23.31,23.33,12800.0,21.9166,21.9354,21.9166,21.9354,12800.0
2005-12-30 15:10:00,23.33,23.35,23.31,23.31,24600.0,21.9354,21.9542,21.9166,21.9166,24600.0
2005-12-30 15:20:00,23.31,23.34,23.31,23.32,30000.0,21.9166,21.9448,21.9166,21.926,30000.0
2005-12-30 15:30:00,23.32,23.35,23.3,23.34,27400.0,21.926,21.9542,21.9072,21.9448,27400.0
2005-12-30 15:40:00,23.34,23.35,23.3,23.31,34400.0,21.9448,21.9542,21.9072,21.9166,34400.0
2005-12-30 15:50:00,23.31,23.32,23.28,23.3,52800.0,21.9166,21.926,21.8884,21.9072,52800.0
2006-01-03 09:30:00,25.49,46.61,23.46,23.46,108200.0,23.9663,43.8239,22.0577,22.0577,108200.0
2006-01-03 09:40:00,23.46,23.56,23.46,23.53,33400.0,22.0577,22.1517,22.0577,22.1235,33400.0
2006-01-03 09:50:00,23.52,23.59,23.52,23.57,24800.0,22.1141,22.1799,22.1141,22.1611,24800.0
2006-01-03 10:00:00,23.57,23.68,23.57,23.64,31400.0,22.1611,22.2645,22.1611,22.2269,31400.0
2006-01-03 10:10:00,23.64,23.64,23.58,23.58,47200.0,22.2269,22.2269,22.1705,22.1705,47200.0
2006-01-03 10:20:00,23.59,23.61,23.52,23.52,34600.0,22.1799,22.1987,22.1141,22.1141,34600.0
2006-01-03 10:30:00,23.53,23.53,23.48,23.48,34400.0,22.1235,22.1235,22.0765,22.0765,34400.0
2006-01-03 10:40:00,23.48,23.48,23.43,23.43,111200.0,22.0765,22.0765,22.0295,22.0295,111200.0
2006-01-03 10:50:00,23.43,23.45,23.41,23.41,42400.0,22.0295,22.0483,22.0107,22.0107,42400.0
2006-01-03 11:00:00,23.41,23.42,23.39,23.41,111200.0,22.0107,22.0201,21.9918,22.0107,111200.0
2006-01-03 11:10:00,23.42,23.42,23.38,23.42,24400.0,22.0201,22.0201,21.9824,22.0201,24400.0
2006-01-03 11:20:00,23.41,23.45,23.38,23.45,15200.0,22.0107,22.0483,21.9824,22.0483,15200.0
2006-01-03 11:30:00,23.44,23.5,23.42,23.42,32600.0,22.0389,22.0953,22.0201,22.0201,32600.0
2006-01-03 11:40:00,23.41,23.43,23.41,23.42,18800.0,22.0107,22.0295,22.0107,22.0201,18800.0
2006-01-03 11:50:00,23.41,23.42,23.41,23.42,10000.0,22.0107,22.0201,22.0107,22.0201,10000.0
2006-01-03 12:00:00,23.42,23.43,23.41,23.42,6600.0,22.0201,22.0295,22.0107,22.0201,6600.0
2006-01-03 12:10:00,23.43,23.43,23.42,23.42,13800.0,22.0295,22.0295,22.0201,22.0201,13800.0
2006-01-03 12:20:00,23.43,23.44,23.42,23.44,11400.0,22.0295,22.0389,22.0201,22.0389,11400.0
2006-01-03 12:30:00,23.45,23.5,23.45,23.45,63800.0,22.0483,22.0953,22.0483,22.0483,63800.0
2006-01-03 12:40:00,23.43,23.44,23.41,23.42,22800.0,22.0295,22.0389,22.0107,22.0201,22800.0
2006-01-03 12:50:00,23.42,23.45,23.38,23.44,53400.0,22.0201,22.0483,21.9824,22.0389,53400.0
2006-01-03 13:00:00,23.45,23.45,23.42,23.43,18800.0,22.0483,22.0483,22.0201,22.0295,18800.0
2006-01-03 13:10:00,23.43,23.43,23.41,23.41,22000.0,22.0295,22.0295,22.0107,22.0107,22000.0
2006-01-03 13:20:00,23.42,23.43,23.39,23.42,43000.0,22.0201,22.0295,21.9918,22.0201,43000.0
2006-01-03 13:30:00,23.42,23.43,23.41,23.43,41400.0,22.0201,22.0295,22.0107,22.0295,41400.0
2006-01-03 13:40:00,23.43,23.49,23.42,23.42,58200.0,22.0295,22.0859,22.0201,22.0201,58200.0
2006-01-03 13:50:00,23.42,23.45,23.42,23.43,149600.0,22.0201,22.0483,22.0201,22.0295,149600.0
2006-01-03 14:00:00,23.44,23.48,23.41,23.45,88800.0,22.0389,22.0765,22.0107,22.0483,88800.0
2006-01-03 14:10:00,23.45,23.47,23.42,23.45,64400.0,22.0483,22.0671,22.0201,22.0483,64400.0
2006-01-03 14:20:00,23.45,23.46,23.4,23.4,36000.0,22.0483,22.0577,22.0012,22.0012,36000.0
2006-01-03 14:30:00,23.45,23.53,23.45,23.5,25000.0,22.0483,22.1235,22.0483,22.0953,25000.0
2006-01-03 14:40:00,23.5,23.55,23.49,23.52,40800.0,22.0953,22.1423,22.0859,22.1141,40800.0
2006-01-03 14:50:00,23.52,23.59,23.52,23.56,29200.0,22.1141,22.1799,22.1141,22.1517,29200.0
2006-01-03 15:00:00,23.58,23.65,23.58,23.63,46800.0,22.1705,22.2363,22.1705,22.2175,46800.0
2006-01-03 15:10:00,23.63,23.72,23.63,23.66,39000.0,22.2175,22.3021,22.2175,22.2457,39000.0
2006-01-03 15:20:00,23.66,23.67,23.61,23.61,32200.0,22.2457,22.2551,22.1987,22.1987,32200.0
2006-01-03 15:30:00,23.61,23.65,23.61,23.65,214400.0,22.1987,22.2363,22.1987,22.2363,214400.0
2006-01-03 15:40:00,23.65,23.7,23.65,23.7,69000.0,22.2363,22.2833,22.2363,22.2833,69000.0
2006-01-03 15:50:00,23.7,23.73,23.69,23.7,55400.0,22.2833,22.3115,22.2739,22.2833,55400.0
2006-01-04 09:30:00,23.6,23.64,23.57,23.64,77400.0,22.1893,22.2269,22.1611,22.2269,77400.0
2006-01-04 09:40:00,23.65,23.7,23.55,23.56,179400.0,22.2363,22.2833,22.1423,22.1517,179400.0
2006-01-04 09:50:00,23.56,23.63,23.55,23.6,104000.0,22.1517,22.2175,22.1423,22.1893,104000.0
2006-01-04 10:00:00,23.6,23.65,23.59,23.63,63800.0,22.1893,22.2363,22.1799,22.2175,63800.0
2006-01-04 10:10:00,23.63,23.66,23.61,23.66,47800.0,22.2175,22.2457,22.1987,22.2457,47800.0
2006-01-04 10:20:00,23.67,23.71,23.66,23.67,93200.0,22.2551,22.2927,22.2457,22.2551,93200.0
2006-01-04 10:30:00,23.67,23.72,23.66,23.72,50200.0,22.2551,22.3021,22.2457,22.3021,50200.0
2006-01-04 10:40:00,23.72,23.75,23.7,23.75,64400.0,22.3021,22.3303,22.2833,22.3303,64400.0
2006-01-04 10:50:00,23.75,23.81,23.68,23.71,66800.0,22.3303,22.3867,22.2645,22.2927,66800.0
2006-01-04 11:00:00,23.72,23.8,23.72,23.8,24800.0,22.3021,22.3773,22.3021,22.3773,24800.0
2006-01-04 11:10:00,23.79,23.85,23.78,23.83,37600.0,22.3679,22.4243,22.3585,22.4055,37600.0
2006-01-04 11:20:00,23.84,23.85,23.77,23.78,36600.0,22.4149,22.4243,22.3491,22.3585,36600.0
2006-01-04 11:30:00,23.78,23.8,23.72,23.75,37400.0,22.3585,22.3773,22.3021,22.3303,37400.0
2006-01-04 11:40:00,23.75,23.81,23.75,23.76,18600.0,22.3303,22.3867,22.3303,22.3397,18600.0
2006-01-04 11:50:00,23.75,23.78,23.75,23.77,61200.0,22.3303,22.3585,22.3303,22.3491,61200.0
2006-01-04 12:00:00,23.77,23.78,23.77,23.78,26000.0,22.3491,22.3585,22.3491,22.3585,26000.0
2006-01-04 12:10:00,23.78,23.8,23.77,23.77,19400.0,22.3585,22.3773,22.3491,22.3491,19400.0
2006-01-04 12:20:00,23.77,23.78,23.76,23.77,44000.0,22.3491,22.3585,22.3397,22.3491,44000.0
2006-01-04 12:30:00,23.77,23.92,23.75,23.92,20400.0,22.3491,22.4902,22.3303,22.4902,20400.0
2006-01-04 12:40:00,23.92,23.98,23.91,23.92,22000.0,22.4902,22.5466,22.4808,22.4902,22000.0
2006-01-04 12:50:00,23.92,23.95,23.88,23.92,20000.0,22.4902,22.5184,22.4526,22.4902,20000.0
2006-01-04 13:00:00,23.92,23.92,23.87,23.89,21200.0,22.4902,22.4902,22.4432,22.462,21200.0
2006-01-04 13:10:00,23.89,23.89,23.84,23.88,20800.0,22.462,22.462,22.4149,22.4526,20800.0
2006-01-04 13:20:00,23.88,23.91,23.86,23.91,20000.0,22.4526,22.4808,22.4338,22.4808,20000.0
2006-01-04 13:30:00,23.91,23.91,23.86,23.9,26200.0,22.4808,22.4808,22.4338,22.4714,26200.0
2006-01-04 13:40:00,23.92,23.93,23.91,23.93,18800.0,22.4902,22.4996,22.4808,22.4996,18800.0
2006-01-04 13:50:00,23.93,23.99,23.93,23.98,31400.0,22.4996,22.556,22.4996,22.5466,31400.0
2006-01-04 14:00:00,23.98,24.08,23.97,23.98,30600.0,22.5466,22.6406,22.5372,22.5466,30600.0
2006-01-04 14:10:00,23.99,24.01,23.94,24.0,33400.0,22.556,22.5748,22.509,22.5654,33400.0
2006-01-04 14:20:00,24.0,24.04,24.0,24.0,85200.0,22.5654,22.603,22.5654,22.5654,85200.0
2006-01-04 14:30:00,24.0,24.11,24.0,24.11,36400.0,22.5654,22.6688,22.5654,22.6688,36400.0
2006-01-04 14:40:00,24.11,24.12,24.03,24.03,26600.0,22.6688,22.6782,22.5936,22.5936,26600.0
2006-01-04 14:50:00,24.02,24.05,23.99,24.01,41800.0,22.5842,22.6124,22.556,22.5748,41800.0
2006-01-04 15:00:00,24.0,24.12,24.0,24.11,33000.0,22.5654,22.6782,22.5654,22.6688,33000.0
2006-01-04 15:10:00,24.11,24.17,24.1,24.12,53400.0,22.6688,22.7252,22.6594,22.6782,53400.0
2006-01-04 15:20:00,24.11,24.11,24.01,24.05,46000.0,22.6688,22.6688,22.5748,22.6124,46000.0
2006-01-04 15:30:00,24.06,24.11,24.05,24.07,74400.0,22.6218,22.6688,22.6124,22.6312,74400.0
2006-01-04 15:40:00,24.08,24.11,24.05,24.07,67400.0,22.6406,22.6688,22.6124,22.6312,67400.0
2006-01-04 15:50:00,24.07,24.16,24.07,24.14,81800.0,22.6312,22.7158,22.6312,22.697,81800.0
2006-01-05 09:30:00,24.14,24.33,24.14,24.31,24600.0,22.697,22.8757,22.697,22.8569,24600.0
2006-01-05 09:40:00,24.3,24.34,24.21,24.23,10400.0,22.8475,22.8851,22.7628,22.7816,10400.0
2006-01-05 09:50:00,24.22,24.22,24.05,24.11,18800.0,22.7722,22.7722,22.6124,22.6688,18800.0
2006-01-05 10:00:00,24.11,24.28,24.11,24.23,35200.0,22.6688,22.8286,22.6688,22.7816,35200.0
2006-01-05 10:10:00,24.18,24.23,24.15,24.2,8800.0,22.7346,22.7816,22.7064,22.7534,8800.0
2006-01-05 10:20:00,24.23,24.24,24.18,24.24,19000.0,22.7816,22.791,22.7346,22.791,19000.0
2006-01-05 10:30:00,24.24,24.28,24.24,24.27,42800.0,22.791,22.8286,22.791,22.8192,42800.0
2006-01-05 10:40:00,24.26,24.35,24.26,24.35,20000.0,22.8098,22.8945,22.8098,22.8945,20000.0
2006-01-05 10:50:00,24.34,24.36,24.32,24.35,10400.0,22.8851,22.9039,22.8663,22.8945,10400.0
2006-01-05 11:00:00,24.36,24.43,24.34,24.42,24400.0,22.9039,22.9697,22.8851,22.9603,24400.0
2006-01-05 11:10:00,24.43,24.48,24.42,24.46,26400.0,22.9697,23.0167,22.9603,22.9979,26400.0
2006-01-05 11:20:00,24.47,24.59,24.42,24.45,51400.0,23.0073,23.1201,22.9603,22.9885,51400.0
2006-01-05 11:30:00,24.46,24.54,24.46,24.52,14200.0,22.9979,23.0731,22.9979,23.0543,14200.0
2006-01-05 11:40:00,24.52,24.59,24.5,24.59,23600.0,23.0543,23.1201,23.0355,23.1201,23600.0
2006-01-05 11:50:00,24.59,24.61,24.56,24.57,34800.0,23.1201,23.1389,23.0919,23.1013,34800.0
2006-01-05 12:00:00,24.57,24.61,24.55,24.56,30800.0,23.1013,23.1389,23.0825,23.0919,30800.0
2006-01-05 12:10:00,24.57,24.67,24.56,24.67,28600.0,23.1013,23.1953,23.0919,23.1953,28600.0
2006-01-05 12:20:00,24.67,24.78,24.66,24.77,43400.0,23.1953,23.2988,23.1859,23.2894,43400.0
2006-01-05 12:30:00,24.79,24.79,24.7,24.7,36200.0,23.3082,23.3082,23.2235,23.2235,36200.0
2006-01-05 12:40:00,24.69,24.71,24.63,24.71,24600.0,23.2141,23.2329,23.1577,23.2329,24600.0
2006-01-05 12:50:00,24.71,24.72,24.68,24.69,12400.0,23.2329,23.2423,23.2047,23.2141,12400.0
2006-01-05 13:00:00,24.7,24.82,24.69,24.82,74000.0,23.2235,23.3364,23.2141,23.3364,74000.0
2006-01-05 13:10:00,24.81,24.89,24.8,24.85,65600.0,23.327,23.4022,23.3176,23.3646,65600.0
2006-01-05 13:20:00,24.84,24.91,24.82,24.87,50600.0,23.3552,23.421,23.3364,23.3834,50600.0
2006-01-05 13:30:00,24.88,24.95,24.86,24.86,25200.0,23.3928,23.4586,23.374,23.374,25200.0
2006-01-05 13:40:00,24.86,24.91,24.86,24.88,56800.0,23.374,23.421,23.374,23.3928,56800.0
2006-01-05 13:50:00,24.87,24.87,24.78,24.81,34000.0,23.3834,23.3834,23.2988,23.327,34000.0
2006-01-05 14:00:00,24.8,24.9,24.8,24.9,64000.0,23.3176,23.4116,23.3176,23.4116,64000.0
2006-01-05 14:10:00,24.89,24.89,24.85,24.88,33000.0,23.4022,23.4022,23.3646,23.3928,33000.0
2006-01-05 14:20:00,24.88,24.9,24.78,24.84,34400.0,23.3928,23.4116,23.2988,23.3552,34400.0
2006-01-05 14:30:00,24.84,24.9,24.83,24.84,28000.0,23.3552,23.4116,23.3458,23.3552,28000.0
2006-01-05 14:40:00,24.84,24.87,24.81,24.85,55600.0,23.3552,23.3834,23.327,23.3646,55600.0
2006-01-05 14:50:00,24.85,24.87,24.8,24.81,38400.0,23.3646,23.3834,23.3176,23.327,38400.0
2006-01-05 15:00:00,24.81,24.86,24.8,24.86,45800.0,23.327,23.374,23.3176,23.374,45800.0
2006-01-05 15:10:00,24.86,24.86,24.82,24.85,43600.0,23.374,23.374,23.3364,23.3646,43600.0
2006-01-05 15:20:00,24.85,24.86,24.78,24.79,48400.0,23.3646,23.374,23.2988,23.3082,48400.0
2006-01-05 15:30:00,24.79,24.86,24.75,24.77,66000.0,23.3082,23.374,23.2706,23.2894,66000.0
2006-01-05 15:40:00,24.77,24.83,24.76,24.82,44800.0,23.2894,23.3458,23.28,23.3364,44800.0
2006-01-05 15:50:00,24.82,24.82,24.74,24.77,69200.0,23.3364,23.3364,23.2611,23.2894,69200.0
2006-01-06 09:30:00,25.14,25.14,24.84,24.9,104200.0,23.6372,23.6372,23.3552,23.4116,104200.0
2006-01-06 09:40:00,24.89,25.01,24.86,24.91,62800.0,23.4022,23.515,23.374,23.421,62800.0
2006-01-06 09:50:00,24.89,24.92,24.86,24.91,34800.0,23.4022,23.4304,23.374,23.421,34800.0
2006-01-06 10:00:00,24.9,24.91,24.78,24.84,74200.0,23.4116,23.421,23.2988,23.3552,74200.0
2006-01-06 10:10:00,24.85,24.87,24.83,24.86,29200.0,23.3646,23.3834,23.3458,23.374,29200.0
2006-01-06 10:20:00,24.85,24.92,24.84,24.91,26000.0,23.3646,23.4304,23.3552,23.421,26000.0
2006-01-06 10:30:00,24.89,24.92,24.86,24.88,42800.0,23.4022,23.4304,23.374,23.3928,42800.0
2006-01-06 10:40:00,24.88,24.92,24.84,24.85,44600.0,23.3928,23.4304,23.3552,23.3646,44600.0
2006-01-06 10:50:00,24.84,24.85,24.8,24.82,35600.0,23.3552,23.3646,23.3176,23.3364,35600.0
2006-01-06 11:00:00,24.82,24.84,24.75,24.83,31200.0,23.3364,23.3552,23.2706,23.3458,31200.0
2006-01-06 11:10:00,24.83,24.85,24.8,24.8,20400.0,23.3458,23.3646,23.3176,23.3176,20400.0
2006-01-06 11:20:00,24.79,24.88,24.78,24.88,35200.0,23.3082,23.3928,23.2988,23.3928,35200.0
2006-01-06 11:30:00,24.88,24.88,24.84,24.85,13800.0,23.3928,23.3928,23.3552,23.3646,13800.0
2006-01-06 11:40:00,24.85,24.85,24.75,24.76,36200.0,23.3646,23.3646,23.2706,23.28,36200.0
2006-01-06 11:50:00,24.76,24.81,24.74,24.78,30800.0,23.28,23.327,23.2611,23.2988,30800.0
2006-01-06 12:00:00,24.77,24.79,24.77,24.77,32200.0,23.2894,23.3082,23.2894,23.2894,32200.0
2006-01-06 12:10:00,24.77,24.78,24.73,24.73,35000.0,23.2894,23.2988,23.2517,23.2517,35000.0
2006-01-06 12:20:00,24.73,24.74,24.72,24.72,25000.0,23.2517,23.2611,23.2423,23.2423,25000.0
2006-01-06 12:30:00,24.72,24.73,24.71,24.72,31000.0,23.2423,23.2517,23.2329,23.2423,31000.0
2006-01-06 12:40:00,24.73,24.74,24.71,24.72,37800.0,23.2517,23.2611,23.2329,23.2423,37800.0
2006-01-06 12:50:00,24.72,24.77,24.69,24.75,23400.0,23.2423,23.2894,23.2141,23.2706,23400.0
2006-01-06 13:00:00,24.75,24.84,24.74,24.82,25800.0,23.2706,23.3552,23.2611,23.3364,25800.0
2006-01-06 13:10:00,24.81,24.83,24.79,24.82,15800.0,23.327,23.3458,23.3082,23.3364,15800.0
2006-01-06 13:20:00,24.84,24.86,24.75,24.75,14800.0,23.3552,23.374,23.2706,23.2706,14800.0
2006-01-06 13:30:00,24.75,24.79,24.75,24.78,33400.0,23.2706,23.3082,23.2706,23.2988,33400.0
2006-01-06 13:40:00,24.78,24.8,24.73,24.75,39800.0,23.2988,23.3176,23.2517,23.2706,39800.0
2006-01-06 13:50:00,24.74,24.8,24.74,24.75,42000.0,23.2611,23.3176,23.2611,23.2706,42000.0
2006-01-06 14:00:00,24.75,24.79,24.73,24.79,34400.0,23.2706,23.3082,23.2517,23.3082,34400.0
2006-01-06 14:10:00,24.79,24.79,24.73,24.75,33800.0,23.3082,23.3082,23.2517,23.2706,33800.0
2006-01-06 14:20:00,24.75,24.75,24.67,24.71,19200.0,23.2706,23.2706,23.1953,23.2329,19200.0
2006-01-06 14:30:00,24.72,24.74,24.69,24.69,28400.0,23.2423,23.2611,23.2141,23.2141,28400.0
2006-01-06 14:40:00,24.68,24.68,24.65,24.66,37800.0,23.2047,23.2047,23.1765,23.1859,37800.0
2006-01-06 14:50:00,24.66,24.68,24.65,24.68,43400.0,23.1859,23.2047,23.1765,23.2047,43400.0
2006-01-06 15:00:00,24.68,24.7,24.67,24.68,43200.0,23.2047,23.2235,23.1953,23.2047,43200.0
2006-01-06 15:10:00,24.67,24.7,24.66,24.68,46000.0,23.1953,23.2235,23.1859,23.2047,46000.0
2006-01-06 15:20:00,24.69,24.74,24.68,24.74,42600.0,23.2141,23.2611,23.2047,23.2611,42600.0
2006-01-06 15:30:00,24.74,24.74,24.71,24.72,43200.0,23.2611,23.2611,23.2329,23.2423,43200.0
2006-01-06 15:40:00,24.73,24.75,24.67,24.67,65000.0,23.2517,23.2706,23.1953,23.1953,65000.0
2006-01-06 15:50:00,24.67,24.68,24.66,24.68,168000.0,23.1953,23.2047,23.1859,23.2047,168000.0
2006-01-09 09:30:00,24.75,24.93,24.75,24.93,180800.0,23.2706,23.4398,23.2706,23.4398,180800.0
2006-01-09 09:40:00,24.93,25.05,24.89,25.04,30800.0,23.4398,23.5526,23.4022,23.5432,30800.0
2006-01-09 09:50:00,25.04,25.08,24.97,24.99,28800.0,23.5432,23.5808,23.4774,23.4962,28800.0
2006-01-09 10:00:00,25.0,25.04,24.99,25.04,16200.0,23.5056,23.5432,23.4962,23.5432,16200.0
2006-01-09 10:10:00,25.04,25.1,25.04,25.09,17600.0,23.5432,23.5996,23.5432,23.5902,17600.0
2006-01-09 10:20:00,25.09,25.1,25.05,25.07,10600.0,23.5902,23.5996,23.5526,23.5714,10600.0
2006-01-09 10:30:00,25.07,25.07,24.97,24.97,93200.0,23.5714,23.5714,23.4774,23.4774,93200.0
2006-01-09 10:40:00,24.97,24.97,24.93,24.96,34200.0,23.4774,23.4774,23.4398,23.468,34200.0
2006-01-09 10:50:00,24.97,24.99,24.96,24.96,8800.0,23.4774,23.4962,23.468,23.468,8800.0
2006-01-09 11:00:00,24.96,24.99,24.95,24.99,22000.0,23.468,23.4962,23.4586,23.4962,22000.0
2006-01-09 11:10:00,24.98,25.08,24.98,25.08,16600.0,23.4868,23.5808,23.4868,23.5808,16600.0
2006-01-09 11:20:00,25.09,25.17,25.08,25.17,33800.0,23.5902,23.6654,23.5808,23.6654,33800.0
2006-01-09 11:30:00,25.16,25.19,25.1,25.1,13400.0,23.656,23.6843,23.5996,23.5996,13400.0
2006-01-09 11:40:00,25.1,25.11,25.09,25.11,15200.0,23.5996,23.609,23.5902,23.609,15200.0
2006-01-09 11:50:00,25.1,25.11,25.06,25.07,19600.0,23.5996,23.609,23.562,23.5714,19600.0
2006-01-09 12:00:00,25.06,25.07,25.04,25.06,21000.0,23.562,23.5714,23.5432,23.562,21000.0
2006-01-09 12:10:00,25.06,25.06,25.0,25.0,8400.0,23.562,23.562,23.5056,23.5056,8400.0
2006-01-09 12:20:00,25.0,25.0,24.96,24.99,25400.0,23.5056,23.5056,23.468,23.4962,25400.0
2006-01-09 12:30:00,24.99,24.99,24.95,24.95,10400.0,23.4962,23.4962,23.4586,23.4586,10400.0
2006-01-09 12:40:00,24.96,24.98,24.95,24.96,20400.0,23.468,23.4868,23.4586,23.468,20400.0
2006-01-09 12:50:00,24.96,24.99,24.95,24.98,14800.0,23.468,23.4962,23.4586,23.4868,14800.0
2006-01-09 13:00:00,24.98,24.98,24.95,24.95,13800.0,23.4868,23.4868,23.4586,23.4586,13800.0
2006-01-09 13:10:00,24.95,24.98,24.9,24.95,27600.0,23.4586,23.4868,23.4116,23.4586,27600.0
2006-01-09 13:20:00,24.97,24.97,24.94,24.95,22600.0,23.4774,23.4774,23.4492,23.4586,22600.0
2006-01-09 13:30:00,24.93,24.93,24.93,24.93,18200.0,23.4398,23.4398,23.4398,23.4398,18200.0
2006-01-09 13:40:00,24.93,24.93,24.88,24.9,23800.0,23.4398,23.4398,23.3928,23.4116,23800.0
2006-01-09 13:50:00,24.89,24.93,24.89,24.93,31800.0,23.4022,23.4398,23.4022,23.4398,31800.0
2006-01-09 14:00:00,24.93,24.93,24.9,24.9,58600.0,23.4398,23.4398,23.4116,23.4116,58600.0
2006-01-09 14:10:00,24.9,24.93,24.9,24.93,22600.0,23.4116,23.4398,23.4116,23.4398,22600.0
2006-01-09 14:20:00,24.93,24.94,24.91,24.91,102000.0,23.4398,23.4492,23.421,23.421,102000.0
2006-01-09 14:30:00,24.91,24.94,24.91,24.91,25400.0,23.421,23.4492,23.421,23.421,25400.0
2006-01-09 14:40:00,24.92,24.95,24.92,24.93,19200.0,23.4304,23.4586,23.4304,23.4398,19200.0
2006-01-09 14:50:00,24.93,25.02,24.93,25.01,36800.0,23.4398,23.5244,23.4398,23.515,36800.0
2006-01-09 15:00:00,25.02,25.04,24.98,24.99,29600.0,23.5244,23.5432,23.4868,23.4962,29600.0
2006-01-09 15:10:00,24.99,24.99,24.96,24.97,16200.0,23.4962,23.4962,23.468,23.4774,16200.0
2006-01-09 15:20:00,24.97,25.01,24.96,25.0,22800.0,23.4774,23.515,23.468,23.5056,22800.0
2006-01-09 15:30:00,25.0,25.05,25.0,25.05,34800.0,23.5056,23.5526,23.5056,23.5526,34800.0
2006-01-09 15:40:00,25.05,25.07,25.04,25.04,39800.0,23.5526,23.5714,23.5432,23.5432,39800.0
2006-01-09 15:50:00,25.04,25.05,24.97,25.04,37000.0,23.5432,23.5526,23.4774,23.5432,37000.0
2006-01-10 09:30:00,25.0,25.0,24.87,24.9,16800.0,23.5056,23.5056,23.3834,23.4116,16800.0
2006-01-10 09:40:00,24.89,24.93,24.89,24.92,25000.0,23.4022,23.4398,23.4022,23.4304,25000.0
2006-01-10 09:50:00,24.92,25.0,24.92,24.99,17800.0,23.4304,23.5056,23.4304,23.4962,17800.0
2006-01-10 10:00:00,25.0,25.05,24.99,25.03,54600.0,23.5056,23.5526,23.4962,23.5338,54600.0
2006-01-10 10:10:00,25.04,25.2,25.04,25.2,27800.0,23.5432,23.6937,23.5432,23.6937,27800.0
2006-01-10 10:20:00,25.2,25.34,25.17,25.34,37800.0,23.6937,23.8253,23.6654,23.8253,37800.0
2006-01-10 10:30:00,25.33,25.4,25.28,25.29,41600.0,23.8159,23.8817,23.7689,23.7783,41600.0
2006-01-10 10:40:00,25.29,25.39,25.29,25.36,60200.0,23.7783,23.8723,23.7783,23.8441,60200.0
2006-01-10 10:50:00,25.36,25.42,25.34,25.4,48800.0,23.8441,23.9005,23.8253,23.8817,48800.0
2006-01-10 11:00:00,25.4,25.46,25.4,25.45,50000.0,23.8817,23.9381,23.8817,23.9287,50000.0
2006-01-10 11:10:00,25.46,25.57,25.46,25.57,76400.0,23.9381,24.0415,23.9381,24.0415,76400.0
2006-01-10 11:20:00,25.57,25.62,25.53,25.58,49600.0,24.0415,24.0885,24.0039,24.0509,49600.0
2006-01-10 11:30:00,25.58,25.64,25.54,25.59,52600.0,24.0509,24.1074,24.0133,24.0603,52600.0
2006-01-10 11:40:00,25.6,25.62,25.54,25.55,41200.0,24.0697,24.0885,24.0133,24.0227,41200.0
2006-01-10 11:50:00,25.54,25.59,25.52,25.57,39000.0,24.0133,24.0603,23.9945,24.0415,39000.0
2006-01-10 12:00:00,25.56,25.57,25.49,25.49,26600.0,24.0321,24.0415,23.9663,23.9663,26600.0
2006-01-10 12:10:00,25.49,25.49,25.46,25.48,17200.0,23.9663,23.9663,23.9381,23.9569,17200.0
2006-01-10 12:20:00,25.48,25.49,25.44,25.49,44200.0,23.9569,23.9663,23.9193,23.9663,44200.0
2006-01-10 12:30:00,25.49,25.59,25.46,25.59,22400.0,23.9663,24.0603,23.9381,24.0603,22400.0
2006-01-10 12:40:00,25.6,25.6,25.52,25.52,31400.0,24.0697,24.0697,23.9945,23.9945,31400.0
2006-01-10 12:50:00,25.52,25.53,25.46,25.5,39200.0,23.9945,24.0039,23.9381,23.9757,39200.0
2006-01-10 13:00:00,25.5,25.55,25.5,25.55,23000.0,23.9757,24.0227,23.9757,24.0227,23000.0
2006-01-10 13:10:00,25.56,25.59,25.54,25.58,27800.0,24.0321,24.0603,24.0133,24.0509,27800.0
2006-01-10 13:20:00,25.59,25.64,25.59,25.61,24200.0,24.0603,24.1074,24.0603,24.0791,24200.0
2006-01-10 13:30:00,25.61,25.61,25.55,25.57,16000.0,24.0791,24.0791,24.0227,24.0415,16000.0
2006-01-10 13:40:00,25.57,25.59,25.57,25.58,24000.0,24.0415,24.0603,24.0415,24.0509,24000.0
2006-01-10 13:50:00,25.58,25.58,25.56,25.56,18600.0,24.0509,24.0509,24.0321,24.0321,18600.0
2006-01-10 14:00:00,25.56,25.56,25.51,25.54,52400.0,24.0321,24.0321,23.9851,24.0133,52400.0
2006-01-10 14:10:00,25.54,25.57,25.53,25.54,21600.0,24.0133,24.0415,24.0039,24.0133,21600.0
2006-01-10 14:20:00,25.53,25.6,25.52,25.54,39400.0,24.0039,24.0697,23.9945,24.0133,39400.0
2006-01-10 14:30:00,25.55,25.58,25.54,25.58,56200.0,24.0227,24.0509,24.0133,24.0509,56200.0
2006-01-10 14:40:00,25.58,25.61,25.57,25.61,38000.0,24.0509,24.0791,24.0415,24.0791,38000.0
2006-01-10 14:50:00,25.61,25.61,25.59,25.59,43400.0,24.0791,24.0791,24.0603,24.0603,43400.0
2006-01-10 15:00:00,25.59,25.62,25.53,25.56,43800.0,24.0603,24.0885,24.0039,24.0321,43800.0
2006-01-10 15:10:00,25.56,25.61,25.53,25.54,54400.0,24.0321,24.0791,24.0039,24.0133,54400.0
2006-01-10 15:20:00,25.54,25.54,25.5,25.52,124200.0,24.0133,24.0133,23.9757,23.9945,124200.0
2006-01-10 15:30:00,25.52,25.53,25.5,25.53,87200.0,23.9945,24.0039,23.9757,24.0039,87200.0
2006-01-10 15:40:00,25.53,25.57,25.52,25.54,95400.0,24.0039,24.0415,23.9945,24.0133,95400.0
2006-01-10 15:50:00,25.54,25.54,25.5,25.52,131000.0,24.0133,24.0133,23.9757,23.9945,131000.0
2006-01-11 09:30:00,25.5,25.5,25.25,25.28,94800.0,23.9757,23.9757,23.7407,23.7689,94800.0
2006-01-11 09:40:00,25.26,25.27,25.09,25.13,53200.0,23.7501,23.7595,23.5902,23.6278,53200.0
2006-01-11 09:50:00,25.13,25.14,25.05,25.06,24200.0,23.6278,23.6372,23.5526,23.562,24200.0
2006-01-11 10:00:00,25.05,25.06,24.92,25.03,230400.0,23.5526,23.562,23.4304,23.5338,230400.0
2006-01-11 10:10:00,25.03,25.18,25.03,25.18,7000.0,23.5338,23.6748,23.5338,23.6748,7000.0
2006-01-11 10:20:00,25.16,25.24,25.16,25.2,10200.0,23.656,23.7313,23.656,23.6937,10200.0
2006-01-11 10:30:00,25.2,25.21,25.17,25.19,113200.0,23.6937,23.7031,23.6654,23.6843,113200.0
2006-01-11 10:40:00,25.21,25.24,25.21,25.22,11200.0,23.7031,23.7313,23.7031,23.7125,11200.0
2006-01-11 10:50:00,25.23,25.23,25.18,25.18,6000.0,23.7219,23.7219,23.6748,23.6748,6000.0
2006-01-11 11:00:00,25.18,25.19,25.18,25.18,72600.0,23.6748,23.6843,23.6748,23.6748,72600.0
2006-01-11 11:10:00,25.22,25.22,25.18,25.21,8000.0,23.7125,23.7125,23.6748,23.7031,8000.0
2006-01-11 11:20:00,25.2,25.21,25.18,25.21,5400.0,23.6937,23.7031,23.6748,23.7031,5400.0
2006-01-11 11:30:00,25.2,25.25,25.18,25.18,26800.0,23.6937,23.7407,23.6748,23.6748,26800.0
2006-01-11 11:40:00,25.18,25.2,25.16,25.16,20200.0,23.6748,23.6937,23.656,23.656,20200.0
2006-01-11 11:50:00,25.17,25.24,25.17,25.22,9600.0,23.6654,23.7313,23.6654,23.7125,9600.0
2006-01-11 12:00:00,25.23,25.23,25.2,25.2,12600.0,23.7219,23.7219,23.6937,23.6937,12600.0
2006-01-11 12:10:00,25.21,25.24,25.21,25.22,13000.0,23.7031,23.7313,23.7031,23.7125,13000.0
2006-01-11 12:20:00,25.22,25.29,25.22,25.28,5800.0,23.7125,23.7783,23.7125,23.7689,5800.0
2006-01-11 12:30:00,25.28,25.28,25.27,25.28,5400.0,23.7689,23.7689,23.7595,23.7689,5400.0
2006-01-11 12:40:00,25.28,25.33,25.27,25.33,8400.0,23.7689,23.8159,23.7595,23.8159,8400.0
2006-01-11 12:50:00,25.33,25.34,25.33,25.34,10000.0,23.8159,23.8253,23.8159,23.8253,10000.0
2006-01-11 13:00:00,25.34,25.34,25.3,25.31,11200.0,23.8253,23.8253,23.7877,23.7971,11200.0
2006-01-11 13:10:00,25.3,25.33,25.28,25.29,16600.0,23.7877,23.8159,23.7689,23.7783,16600.0
2006-01-11 13:20:00,25.29,25.34,25.29,25.31,21400.0,23.7783,23.8253,23.7783,23.7971,21400.0
2006-01-11 13:30:00,25.3,25.37,25.3,25.37,9400.0,23.7877,23.8535,23.7877,23.8535,9400.0
2006-01-11 13:40:00,25.36,25.38,25.33,25.33,9800.0,23.8441,23.8629,23.8159,23.8159,9800.0
2006-01-11 13:50:00,25.33,25.36,25.33,25.36,3800.0,23.8159,23.8441,23.8159,23.8441,3800.0
2006-01-11 14:00:00,25.36,25.49,25.36,25.44,34600.0,23.8441,23.9663,23.8441,23.9193,34600.0
2006-01-11 14:10:00,25.44,25.44,25.43,25.43,6600.0,23.9193,23.9193,23.9099,23.9099,6600.0
2006-01-11 14:20:00,25.43,25.49,25.43,25.47,12800.0,23.9099,23.9663,23.9099,23.9475,12800.0
2006-01-11 14:30:00,25.47,25.49,25.45,25.45,19800.0,23.9475,23.9663,23.9287,23.9287,19800.0
2006-01-11 14:40:00,25.45,25.45,25.4,25.42,22000.0,23.9287,23.9287,23.8817,23.9005,22000.0
2006-01-11 14:50:00,25.42,25.45,25.42,25.43,9200.0,23.9005,23.9287,23.9005,23.9099,9200.0
2006-01-11 15:00:00,25.43,25.44,25.4,25.43,43800.0,23.9099,23.9193,23.8817,23.9099,43800.0
2006-01-11 15:10:00,25.42,25.42,25.39,25.41,17600.0,23.9005,23.9005,23.8723,23.8911,17600.0
2006-01-11 15:20:00,25.4,25.41,25.39,25.39,20000.0,23.8817,23.8911,23.8723,23.8723,20000.0
2006-01-11 15:30:00,25.39,25.4,25.34,25.36,79800.0,23.8723,23.8817,23.8253,23.8441,79800.0
2006-01-11 15:40:00,25.36,25.36,25.3,25.3,82200.0,23.8441,23.8441,23.7877,23.7877,82200.0
2006-01-11 15:50:00,25.3,25.31,25.29,25.3,83800.0,23.7877,23.7971,23.7783,23.7877,83800.0
2006-01-12 09:30:00,25.3,25.34,25.13,25.34,115200.0,23.7877,23.8253,23.6278,23.8253,115200.0
2006-01-12 09:40:00,25.35,25.41,25.21,25.4,109800.0,23.8347,23.8911,23.7031,23.8817,109800.0
2006-01-12 09:50:00,25.41,25.47,25.36,25.38,25800.0,23.8911,23.9475,23.8441,23.8629,25800.0
2006-01-12 10:00:00,25.38,25.42,25.36,25.36,14000.0,23.8629,23.9005,23.8441,23.8441,14000.0
2006-01-12 10:10:00,25.36,25.39,25.36,25.39,12800.0,23.8441,23.8723,23.8441,23.8723,12800.0
2006-01-12 10:20:00,25.39,25.39,25.33,25.36,25000.0,23.8723,23.8723,23.8159,23.8441,25000.0
2006-01-12 10:30:00,25.35,25.39,25.33,25.38,16000.0,23.8347,23.8723,23.8159,23.8629,16000.0
2006-01-12 10:40:00,25.38,25.41,25.38,25.4,22800.0,23.8629,23.8911,23.8629,23.8817,22800.0
2006-01-12 10:50:00,25.4,25.41,25.38,25.4,15000.0,23.8817,23.8911,23.8629,23.8817,15000.0
2006-01-12 11:00:00,25.4,25.41,25.34,25.34,35400.0,23.8817,23.8911,23.8253,23.8253,35400.0
2006-01-12 11:10:00,25.36,25.37,25.32,25.33,27000.0,23.8441,23.8535,23.8065,23.8159,27000.0
2006-01-12 11:20:00,25.33,25.33,25.32,25.33,15200.0,23.8159,23.8159,23.8065,23.8159,15200.0
2006-01-12 11:30:00,25.32,25.36,25.32,25.34,56400.0,23.8065,23.8441,23.8065,23.8253,56400.0
2006-01-12 11:40:00,25.34,25.4,25.34,25.36,15600.0,23.8253,23.8817,23.8253,23.8441,15600.0
2006-01-12 11:50:00,25.36,25.36,25.35,25.36,12800.0,23.8441,23.8441,23.8347,23.8441,12800.0
2006-01-12 12:00:00,25.36,25.4,25.36,25.4,18000.0,23.8441,23.8817,23.8441,23.8817,18000.0
2006-01-12 12:10:00,25.4,25.4,25.39,25.4,12200.0,23.8817,23.8817,23.8723,23.8817,12200.0
2006-01-12 12:20:00,25.4,25.4,25.35,25.35,22800.0,23.8817,23.8817,23.8347,23.8347,22800.0
2006-01-12 12:30:00,25.35,25.4,25.34,25.4,9400.0,23.8347,23.8817,23.8253,23.8817,9400.0
2006-01-12 12:40:00,25.39,25.4,25.39,25.39,18200.0,23.8723,23.8817,23.8723,23.8723,18200.0
2006-01-12 12:50:00,25.39,25.4,25.36,25.36,12400.0,23.8723,23.8817,23.8441,23.8441,12400.0
2006-01-12 13:00:00,25.35,25.4,25.35,25.4,8400.0,23.8347,23.8817,23.8347,23.8817,8400.0
2006-01-12 13:10:00,25.41,25.43,25.41,25.42,39200.0,23.8911,23.9099,23.8911,23.9005,39200.0
2006-01-12 13:20:00,25.42,25.42,25.36,25.36,12000.0,23.9005,23.9005,23.8441,23.8441,12000.0
2006-01-12 13:30:00,25.36,25.43,25.35,25.43,12200.0,23.8441,23.9099,23.8347,23.9099,12200.0
2006-01-12 13:40:00,25.43,25.44,25.42,25.42,13000.0,23.9099,23.9193,23.9005,23.9005,13000.0
2006-01-12 13:50:00,25.42,25.42,25.34,25.36,27600.0,23.9005,23.9005,23.8253,23.8441,27600.0
2006-01-12 14:00:00,25.36,25.38,25.27,25.29,16200.0,23.8441,23.8629,23.7595,23.7783,16200.0
2006-01-12 14:10:00,25.3,25.38,25.3,25.38,23800.0,23.7877,23.8629,23.7877,23.8629,23800.0
2006-01-12 14:20:00,25.37,25.37,25.33,25.33,17800.0,23.8535,23.8535,23.8159,23.8159,17800.0
2006-01-12 14:30:00,25.33,25.35,25.3,25.31,23000.0,23.8159,23.8347,23.7877,23.7971,23000.0
2006-01-12 14:40:00,25.3,25.35,25.3,25.35,13600.0,23.7877,23.8347,23.7877,23.8347,13600.0
2006-01-12 14:50:00,25.35,25.38,25.35,25.35,22200.0,23.8347,23.8629,23.8347,23.8347,22200.0
2006-01-12 15:00:00,25.35,25.35,25.26,25.3,36400.0,23.8347,23.8347,23.7501,23.7877,36400.0
2006-01-12 15:10:00,25.29,25.34,25.29,25.34,49800.0,23.7783,23.8253,23.7783,23.8253,49800.0
2006-01-12 15:20:00,25.35,25.36,25.25,25.29,64600.0,23.8347,23.8441,23.7407,23.7783,64600.0
2006-01-12 15:30:00,25.3,25.33,25.29,25.32,52000.0,23.7877,23.8159,23.7783,23.8065,52000.0
2006-01-12 15:40:00,25.32,25.35,25.32,25.34,63200.0,23.8065,23.8347,23.8065,23.8253,63200.0
2006-01-12 15:50:00,25.34,25.34,25.33,25.34,34000.0,23.8253,23.8253,23.8159,23.8253,34000.0
2006-01-13 09:30:00,25.38,25.38,25.22,25.22,32000.0,23.8629,23.8629,23.7125,23.7125,32000.0
2006-01-13 09:40:00,25.22,25.23,25.11,25.23,103200.0,23.7125,23.7219,23.609,23.7219,103200.0
2006-01-13 09:50:00,25.24,25.25,25.22,25.23,9000.0,23.7313,23.7407,23.7125,23.7219,9000.0
2006-01-13 10:00:00,25.2,25.2,25.11,25.2,24000.0,23.6937,23.6937,23.609,23.6937,24000.0
2006-01-13 10:10:00,25.18,25.18,25.05,25.05,15600.0,23.6748,23.6748,23.5526,23.5526,15600.0
2006-01-13 10:20:00,25.05,25.13,25.03,25.13,28800.0,23.5526,23.6278,23.5338,23.6278,28800.0
2006-01-13 10:30:00,25.15,25.18,25.11,25.11,26800.0,23.6466,23.6748,23.609,23.609,26800.0
2006-01-13 10:40:00,25.11,25.11,25.04,25.09,9800.0,23.609,23.609,23.5432,23.5902,9800.0
2006-01-13 10:50:00,25.07,25.14,25.0,25.03,57000.0,23.5714,23.6372,23.5056,23.5338,57000.0
2006-01-13 11:00:00,25.03,25.03,24.95,24.96,26600.0,23.5338,23.5338,23.4586,23.468,26600.0
2006-01-13 11:10:00,24.97,25.02,24.97,25.01,12200.0,23.4774,23.5244,23.4774,23.515,12200.0
2006-01-13 11:20:00,25.02,25.04,25.02,25.04,17800.0,23.5244,23.5432,23.5244,23.5432,17800.0
2006-01-13 11:30:00,25.04,25.04,25.01,25.02,23800.0,23.5432,23.5432,23.515,23.5244,23800.0
2006-01-13 11:40:00,25.02,25.11,25.02,25.11,26600.0,23.5244,23.609,23.5244,23.609,26600.0
2006-01-13 11:50:00,25.13,25.13,25.11,25.11,11800.0,23.6278,23.6278,23.609,23.609,11800.0
2006-01-13 12:00:00,25.11,25.13,25.11,25.13,9800.0,23.609,23.6278,23.609,23.6278,9800.0
2006-01-13 12:10:00,25.13,25.13,25.1,25.11,15000.0,23.6278,23.6278,23.5996,23.609,15000.0
2006-01-13 12:20:00,25.1,25.1,25.07,25.08,5800.0,23.5996,23.5996,23.5714,23.5808,5800.0
2006-01-13 12:30:00,25.07,25.1,25.07,25.1,7800.0,23.5714,23.5996,23.5714,23.5996,7800.0
2006-01-13 12:40:00,25.11,25.11,25.06,25.06,7200.0,23.609,23.609,23.562,23.562,7200.0
2006-01-13 12:50:00,25.06,25.06,25.01,25.02,7600.0,23.562,23.562,23.515,23.5244,7600.0
2006-01-13 13:00:00,25.03,25.09,25.03,25.07,8600.0,23.5338,23.5902,23.5338,23.5714,8600.0
2006-01-13 13:10:00,25.06,25.06,25.04,25.05,4200.0,23.562,23.562,23.5432,23.5526,4200.0
2006-01-13 13:20:00,25.04,25.11,25.04,25.09,13000.0,23.5432,23.609,23.5432,23.5902,13000.0
2006-01-13 13:30:00,25.09,25.09,25.0,25.0,4600.0,23.5902,23.5902,23.5056,23.5056,4600.0
2006-01-13 13:40:00,25.02,25.03,25.02,25.03,4800.0,23.5244,23.5338,23.5244,23.5338,4800.0
2006-01-13 13:50:00,25.03,25.08,25.02,25.02,9600.0,23.5338,23.5808,23.5244,23.5244,9600.0
2006-01-13 14:00:00,25.03,25.04,24.98,24.99,38400.0,23.5338,23.5432,23.4868,23.4962,38400.0
2006-01-13 14:10:00,24.99,25.0,24.95,25.0,8200.0,23.4962,23.5056,23.4586,23.5056,8200.0
2006-01-13 14:20:00,25.03,25.03,24.97,24.97,5200.0,23.5338,23.5338,23.4774,23.4774,5200.0
2006-01-13 14:30:00,24.97,25.0,24.97,24.99,14800.0,23.4774,23.5056,23.4774,23.4962,14800.0
2006-01-13 14:40:00,24.99,25.0,24.99,25.0,5800.0,23.4962,23.5056,23.4962,23.5056,5800.0
2006-01-13 14:50:00,25.0,25.0,24.99,24.99,16000.0,23.5056,23.5056,23.4962,23.4962,16000.0
2006-01-13 15:00:00,24.99,25.0,24.99,25.0,27800.0,23.4962,23.5056,23.4962,23.5056,27800.0
2006-01-13 15:10:00,25.0,25.0,24.97,24.98,18200.0,23.5056,23.5056,23.4774,23.4868,18200.0
2006-01-13 15:20:00,24.97,24.99,24.97,24.98,18400.0,23.4774,23.4962,23.4774,23.4868,18400.0
2006-01-13 15:30:00,24.98,24.98,24.94,24.95,39200.0,23.4868,23.4868,23.4492,23.4586,39200.0
2006-01-13 15:40:00,24.95,24.95,24.94,24.94,55000.0,23.4586,23.4586,23.4492,23.4492,55000.0
2006-01-13 15:50:00,24.95,24.96,24.93,24.93,38800.0,23.4586,23.468,23.4398,23.4398,38800.0
2006-01-17 09:30:00,24.95,24.95,24.82,24.84,101800.0,23.4586,23.4586,23.3364,23.3552,101800.0
2006-01-17 09:40:00,24.85,24.85,24.73,24.78,46400.0,23.3646,23.3646,23.2517,23.2988,46400.0
2006-01-17 09:50:00,24.78,24.8,24.75,24.75,24600.0,23.2988,23.3176,23.2706,23.2706,24600.0
2006-01-17 10:00:00,24.75,24.83,24.75,24.81,74200.0,23.2706,23.3458,23.2706,23.327,74200.0
2006-01-17 10:10:00,24.79,24.83,24.78,24.8,26200.0,23.3082,23.3458,23.2988,23.3176,26200.0
2006-01-17 10:20:00,24.8,24.8,24.7,24.73,71800.0,23.3176,23.3176,23.2235,23.2517,71800.0
2006-01-17 10:30:00,24.73,24.95,24.72,24.95,63000.0,23.2517,23.4586,23.2423,23.4586,63000.0
2006-01-17 10:40:00,24.93,24.95,24.92,24.93,29400.0,23.4398,23.4586,23.4304,23.4398,29400.0
2006-01-17 10:50:00,24.93,24.93,24.84,24.84,27400.0,23.4398,23.4398,23.3552,23.3552,27400.0
2006-01-17 11:00:00,24.87,24.94,24.87,24.93,24000.0,23.3834,23.4492,23.3834,23.4398,24000.0
2006-01-17 11:10:00,24.93,24.95,24.86,24.88,25400.0,23.4398,23.4586,23.374,23.3928,25400.0
2006-01-17 11:20:00,24.9,24.9,24.84,24.85,11000.0,23.4116,23.4116,23.3552,23.3646,11000.0
2006-01-17 11:30:00,24.85,24.92,24.85,24.92,7600.0,23.3646,23.4304,23.3646,23.4304,7600.0
2006-01-17 11:40:00,24.94,24.96,24.92,24.92,27200.0,23.4492,23.468,23.4304,23.4304,27200.0
2006-01-17 11:50:00,24.92,24.95,24.92,24.94,7800.0,23.4304,23.4586,23.4304,23.4492,7800.0
2006-01-17 12:00:00,24.93,24.96,24.93,24.93,49800.0,23.4398,23.468,23.4398,23.4398,49800.0
2006-01-17 12:10:00,24.94,24.95,24.92,24.95,8800.0,23.4492,23.4586,23.4304,23.4586,8800.0
2006-01-17 12:20:00,24.95,24.95,24.93,24.93,17800.0,23.4586,23.4586,23.4398,23.4398,17800.0
2006-01-17 12:30:00,24.93,24.95,24.93,24.95,15400.0,23.4398,23.4586,23.4398,23.4586,15400.0
2006-01-17 12:40:00,24.94,24.94,24.9,24.9,16600.0,23.4492,23.4492,23.4116,23.4116,16600.0
2006-01-17 12:50:00,24.9,24.93,24.9,24.91,30800.0,23.4116,23.4398,23.4116,23.421,30800.0
2006-01-17 13:00:00,24.91,24.93,24.88,24.92,15000.0,23.421,23.4398,23.3928,23.4304,15000.0
2006-01-17 13:10:00,24.92,24.94,24.92,24.94,8400.0,23.4304,23.4492,23.4304,23.4492,8400.0
2006-01-17 13:20:00,24.94,24.94,24.93,24.93,12200.0,23.4492,23.4492,23.4398,23.4398,12200.0
2006-01-17 13:30:00,24.94,24.95,24.93,24.93,13600.0,23.4492,23.4586,23.4398,23.4398,13600.0
2006-01-17 13:40:00,24.93,24.95,24.93,24.94,8200.0,23.4398,23.4586,23.4398,23.4492,8200.0
2006-01-17 13:50:00,24.94,24.96,24.93,24.93,22800.0,23.4492,23.468,23.4398,23.4398,22800.0
2006-01-17 14:00:00,24.93,24.95,24.93,24.94,71600.0,23.4398,23.4586,23.4398,23.4492,71600.0
2006-01-17 14:10:00,24.95,24.95,24.93,24.94,14400.0,23.4586,23.4586,23.4398,23.4492,14400.0
2006-01-17 14:20:00,24.94,24.95,24.93,24.94,31600.0,23.4492,23.4586,23.4398,23.4492,31600.0
2006-01-17 14:30:00,24.95,25.03,24.94,25.03,30600.0,23.4586,23.5338,23.4492,23.5338,30600.0
2006-01-17 14:40:00,25.04,25.14,25.03,25.14,26800.0,23.5432,23.6372,23.5338,23.6372,26800.0
2006-01-17 14:50:00,25.13,25.19,25.11,25.19,27800.0,23.6278,23.6843,23.609,23.6843,27800.0
2006-01-17 15:00:00,25.18,25.2,25.16,25.2,26800.0,23.6748,23.6937,23.656,23.6937,26800.0
2006-01-17 15:10:00,25.2,25.25,25.19,25.23,30600.0,23.6937,23.7407,23.6843,23.7219,30600.0
2006-01-17 15:20:00,25.23,25.24,25.21,25.23,19200.0,23.7219,23.7313,23.7031,23.7219,19200.0
2006-01-17 15:30:00,25.23,25.25,25.22,25.25,30800.0,23.7219,23.7407,23.7125,23.7407,30800.0
2006-01-17 15:40:00,25.24,25.31,25.24,25.24,71800.0,23.7313,23.7971,23.7313,23.7313,71800.0
2006-01-17 15:50:00,25.24,25.25,25.17,25.23,91600.0,23.7313,23.7407,23.6654,23.7219,91600.0
2006-01-18 09:30:00,25.0,25.07,25.0,25.07,24800.0,23.5056,23.5714,23.5056,23.5714,24800.0
2006-01-18 09:40:00,25.09,25.34,25.08,25.33,12800.0,23.5902,23.8253,23.5808,23.8159,12800.0
2006-01-18 09:50:00,25.33,25.33,25.24,25.24,24600.0,23.8159,23.8159,23.7313,23.7313,24600.0
2006-01-18 10:00:00,25.24,25.45,25.24,25.45,9800.0,23.7313,23.9287,23.7313,23.9287,9800.0
2006-01-18 10:10:00,25.45,25.48,25.41,25.45,19200.0,23.9287,23.9569,23.8911,23.9287,19200.0
2006-01-18 10:20:00,25.46,25.59,25.46,25.52,22200.0,23.9381,24.0603,23.9381,23.9945,22200.0
2006-01-18 10:30:00,25.52,25.52,25.38,25.38,62400.0,23.9945,23.9945,23.8629,23.8629,62400.0
2006-01-18 10:40:00,25.36,25.45,25.35,25.38,32800.0,23.8441,23.9287,23.8347,23.8629,32800.0
2006-01-18 10:50:00,25.39,25.45,25.37,25.38,18800.0,23.8723,23.9287,23.8535,23.8629,18800.0
2006-01-18 11:00:00,25.37,25.43,25.34,25.42,27200.0,23.8535,23.9099,23.8253,23.9005,27200.0
2006-01-18 11:10:00,25.4,25.42,25.38,25.4,34800.0,23.8817,23.9005,23.8629,23.8817,34800.0
2006-01-18 11:20:00,25.42,25.43,25.38,25.4,17200.0,23.9005,23.9099,23.8629,23.8817,17200.0
2006-01-18 11:30:00,25.4,25.4,25.36,25.36,12600.0,23.8817,23.8817,23.8441,23.8441,12600.0
2006-01-18 11:40:00,25.36,25.39,25.36,25.38,14000.0,23.8441,23.8723,23.8441,23.8629,14000.0
2006-01-18 11:50:00,25.38,25.38,25.35,25.35,11600.0,23.8629,23.8629,23.8347,23.8347,11600.0
2006-01-18 12:00:00,25.35,25.36,25.32,25.33,10400.0,23.8347,23.8441,23.8065,23.8159,10400.0
2006-01-18 12:10:00,25.33,25.36,25.31,25.34,16000.0,23.8159,23.8441,23.7971,23.8253,16000.0
2006-01-18 12:20:00,25.33,25.33,25.3,25.33,11400.0,23.8159,23.8159,23.7877,23.8159,11400.0
2006-01-18 12:30:00,25.32,25.32,25.29,25.3,20000.0,23.8065,23.8065,23.7783,23.7877,20000.0
2006-01-18 12:40:00,25.29,25.29,25.24,25.24,36200.0,23.7783,23.7783,23.7313,23.7313,36200.0
2006-01-18 12:50:00,25.25,25.27,25.22,25.22,11800.0,23.7407,23.7595,23.7125,23.7125,11800.0
2006-01-18 13:00:00,25.23,25.23,25.16,25.16,10800.0,23.7219,23.7219,23.656,23.656,10800.0
2006-01-18 13:10:00,25.15,25.17,25.15,25.16,9200.0,23.6466,23.6654,23.6466,23.656,9200.0
2006-01-18 13:20:00,25.16,25.17,25.14,25.17,9600.0,23.656,23.6654,23.6372,23.6654,9600.0
2006-01-18 13:30:00,25.17,25.17,25.11,25.13,17000.0,23.6654,23.6654,23.609,23.6278,17000.0
2006-01-18 13:40:00,25.14,25.14,25.11,25.13,9000.0,23.6372,23.6372,23.609,23.6278,9000.0
2006-01-18 13:50:00,25.13,25.13,25.1,25.1,11000.0,23.6278,23.6278,23.5996,23.5996,11000.0
2006-01-18 14:00:00,25.1,25.14,25.09,25.13,13000.0,23.5996,23.6372,23.5902,23.6278,13000.0
2006-01-18 14:10:00,25.13,25.14,25.1,25.14,8800.0,23.6278,23.6372,23.5996,23.6372,8800.0
2006-01-18 14:20:00,25.13,25.13,25.05,25.11,14000.0,23.6278,23.6278,23.5526,23.609,14000.0
2006-01-18 14:30:00,25.12,25.14,25.09,25.09,16600.0,23.6184,23.6372,23.5902,23.5902,16600.0
2006-01-18 14:40:00,25.09,25.12,25.08,25.12,7400.0,23.5902,23.6184,23.5808,23.6184,7400.0
2006-01-18 14:50:00,25.12,25.17,25.12,25.17,10200.0,23.6184,23.6654,23.6184,23.6654,10200.0
2006-01-18 15:00:00,25.16,25.2,25.14,25.19,10600.0,23.656,23.6937,23.6372,23.6843,10600.0
2006-01-18 15:10:00,25.2,25.23,25.18,25.19,16200.0,23.6937,23.7219,23.6748,23.6843,16200.0
2006-01-18 15:20:00,25.2,25.22,25.19,25.2,22800.0,23.6937,23.7125,23.6843,23.6937,22800.0
2006-01-18 15:30:00,25.2,25.22,25.2,25.21,27400.0,23.6937,23.7125,23.6937,23.7031,27400.0
2006-01-18 15:40:00,25.21,25.23,25.17,25.17,33600.0,23.7031,23.7219,23.6654,23.6654,33600.0
2006-01-18 15:50:00,25.17,25.2,25.16,25.19,50000.0,23.6654,23.6937,23.656,23.6843,50000.0
2006-01-19 09:30:00,25.29,25.38,25.29,25.38,17400.0,23.7783,23.8629,23.7783,23.8629,17400.0
2006-01-19 09:40:00,25.38,25.38,25.25,25.28,54800.0,23.8629,23.8629,23.7407,23.7689,54800.0
2006-01-19 09:50:00,25.28,25.41,25.28,25.41,14800.0,23.7689,23.8911,23.7689,23.8911,14800.0
2006-01-19 10:00:00,25.41,25.6,25.41,25.52,91200.0,23.8911,24.0697,23.8911,23.9945,91200.0
2006-01-19 10:10:00,25.54,25.54,25.43,25.49,27400.0,24.0133,24.0133,23.9099,23.9663,27400.0
2006-01-19 10:20:00,25.49,25.52,25.47,25.5,22800.0,23.9663,23.9945,23.9475,23.9757,22800.0
2006-01-19 10:30:00,25.5,25.5,25.43,25.49,13400.0,23.9757,23.9757,23.9099,23.9663,13400.0
2006-01-19 10:40:00,25.48,25.49,25.45,25.46,14200.0,23.9569,23.9663,23.9287,23.9381,14200.0
2006-01-19 10:50:00,25.45,25.47,25.44,25.47,20400.0,23.9287,23.9475,23.9193,23.9475,20400.0
2006-01-19 11:00:00,25.47,25.49,25.45,25.47,36800.0,23.9475,23.9663,23.9287,23.9475,36800.0
2006-01-19 11:10:00,25.47,25.49,25.45,25.46,22800.0,23.9475,23.9663,23.9287,23.9381,22800.0
2006-01-19 11:20:00,25.48,25.48,25.43,25.44,16000.0,23.9569,23.9569,23.9099,23.9193,16000.0
2006-01-19 11:30:00,25.44,25.48,25.44,25.46,17000.0,23.9193,23.9569,23.9193,23.9381,17000.0
2006-01-19 11:40:00,25.47,25.52,25.47,25.52,11200.0,23.9475,23.9945,23.9475,23.9945,11200.0
2006-01-19 11:50:00,25.52,25.52,25.47,25.5,17200.0,23.9945,23.9945,23.9475,23.9757,17200.0
2006-01-19 12:00:00,25.51,25.55,25.5,25.55,28600.0,23.9851,24.0227,23.9757,24.0227,28600.0
2006-01-19 12:10:00,25.55,25.56,25.52,25.52,7400.0,24.0227,24.0321,23.9945,23.9945,7400.0
2006-01-19 12:20:00,25.54,25.54,25.48,25.5,8000.0,24.0133,24.0133,23.9569,23.9757,8000.0
2006-01-19 12:30:00,25.49,25.51,25.48,25.51,12000.0,23.9663,23.9851,23.9569,23.9851,12000.0
2006-01-19 12:40:00,25.51,25.55,25.5,25.55,89400.0,23.9851,24.0227,23.9757,24.0227,89400.0
2006-01-19 12:50:00,25.55,25.57,25.52,25.53,28800.0,24.0227,24.0415,23.9945,24.0039,28800.0
2006-01-19 13:00:00,25.54,25.55,25.51,25.52,26400.0,24.0133,24.0227,23.9851,23.9945,26400.0
2006-01-19 13:10:00,25.51,25.56,25.5,25.56,15200.0,23.9851,24.0321,23.9757,24.0321,15200.0
2006-01-19 13:20:00,25.56,25.57,25.55,25.57,13400.0,24.0321,24.0415,24.0227,24.0415,13400.0
2006-01-19 13:30:00,25.57,25.57,25.5,25.52,45400.0,24.0415,24.0415,23.9757,23.9945,45400.0
2006-01-19 13:40:00,25.52,25.55,25.52,25.55,22200.0,23.9945,24.0227,23.9945,24.0227,22200.0
2006-01-19 13:50:00,25.55,25.59,25.55,25.57,24800.0,24.0227,24.0603,24.0227,24.0415,24800.0
2006-01-19 14:00:00,25.57,25.61,25.57,25.61,92400.0,24.0415,24.0791,24.0415,24.0791,92400.0
2006-01-19 14:10:00,25.61,25.61,25.56,25.59,24400.0,24.0791,24.0791,24.0321,24.0603,24400.0
2006-01-19 14:20:00,25.58,25.58,25.55,25.57,17000.0,24.0509,24.0509,24.0227,24.0415,17000.0
2006-01-19 14:30:00,25.56,25.59,25.55,25.57,17600.0,24.0321,24.0603,24.0227,24.0415,17600.0
2006-01-19 14:40:00,25.57,25.59,25.55,25.55,25000.0,24.0415,24.0603,24.0227,24.0227,25000.0
2006-01-19 14:50:00,25.56,25.58,25.54,25.56,41600.0,24.0321,24.0509,24.0133,24.0321,41600.0
2006-01-19 15:00:00,25.56,25.56,25.53,25.54,35200.0,24.0321,24.0321,24.0039,24.0133,35200.0
2006-01-19 15:10:00,25.53,25.58,25.52,25.57,97600.0,24.0039,24.0509,23.9945,24.0415,97600.0
2006-01-19 15:20:00,25.57,25.58,25.53,25.55,25400.0,24.0415,24.0509,24.0039,24.0227,25400.0
2006-01-19 15:30:00,25.54,25.54,25.5,25.53,42000.0,24.0133,24.0133,23.9757,24.0039,42000.0
2006-01-19 15:40:00,25.53,25.61,25.5,25.54,67800.0,24.0039,24.0791,23.9757,24.0133,67800.0
2006-01-19 15:50:00,25.53,25.54,25.49,25.5,68200.0,24.0039,24.0133,23.9663,23.9757,68200.0
2006-01-20 09:30:00,25.5,25.5,25.36,25.37,14000.0,23.9757,23.9757,23.8441,23.8535,14000.0
2006-01-20 09:40:00,25.36,25.36,25.3,25.36,10400.0,23.8441,23.8441,23.7877,23.8441,10400.0
2006-01-20 09:50:00,25.39,25.42,25.34,25.4,5800.0,23.8723,23.9005,23.8253,23.8817,5800.0
2006-01-20 10:00:00,25.4,25.4,25.37,25.39,3200.0,23.8817,23.8817,23.8535,23.8723,3200.0
2006-01-20 10:10:00,25.39,25.4,25.39,25.4,1800.0,23.8723,23.8817,23.8723,23.8817,1800.0
2006-01-20 10:20:00,25.4,25.4,25.36,25.39,6000.0,23.8817,23.8817,23.8441,23.8723,6000.0
2006-01-20 10:30:00,25.36,25.41,25.36,25.4,9600.0,23.8441,23.8911,23.8441,23.8817,9600.0
2006-01-20 10:40:00,25.4,25.4,25.34,25.39,7000.0,23.8817,23.8817,23.8253,23.8723,7000.0
2006-01-20 10:50:00,25.39,25.4,25.3,25.39,12600.0,23.8723,23.8817,23.7877,23.8723,12600.0
2006-01-20 11:00:00,25.39,25.48,25.38,25.43,28000.0,23.8723,23.9569,23.8629,23.9099,28000.0
2006-01-20 11:10:00,25.44,25.5,25.41,25.5,17400.0,23.9193,23.9757,23.8911,23.9757,17400.0
2006-01-20 11:20:00,25.5,25.53,25.45,25.53,18800.0,23.9757,24.0039,23.9287,24.0039,18800.0
2006-01-20 11:30:00,25.53,25.55,25.5,25.51,24000.0,24.0039,24.0227,23.9757,23.9851,24000.0
2006-01-20 11:40:00,25.49,25.5,25.46,25.5,11600.0,23.9663,23.9757,23.9381,23.9757,11600.0
2006-01-20 11:50:00,25.5,25.52,25.43,25.45,15600.0,23.9757,23.9945,23.9099,23.9287,15600.0
2006-01-20 12:00:00,25.47,25.47,25.42,25.43,6800.0,23.9475,23.9475,23.9005,23.9099,6800.0
2006-01-20 12:10:00,25.42,25.42,25.36,25.39,7200.0,23.9005,23.9005,23.8441,23.8723,7200.0
2006-01-20 12:20:00,25.41,25.5,25.4,25.48,8200.0,23.8911,23.9757,23.8817,23.9569,8200.0
2006-01-20 12:30:00,25.45,25.47,25.43,25.47,15000.0,23.9287,23.9475,23.9099,23.9475,15000.0
2006-01-20 12:40:00,25.47,25.47,25.4,25.4,12000.0,23.9475,23.9475,23.8817,23.8817,12000.0
2006-01-20 12:50:00,25.42,25.42,25.4,25.4,10800.0,23.9005,23.9005,23.8817,23.8817,10800.0
2006-01-20 13:00:00,25.4,25.4,25.36,25.36,8600.0,23.8817,23.8817,23.8441,23.8441,8600.0
2006-01-20 13:10:00,25.36,25.4,25.36,25.4,8600.0,23.8441,23.8817,23.8441,23.8817,8600.0
2006-01-20 13:20:00,25.4,25.4,25.33,25.34,104000.0,23.8817,23.8817,23.8159,23.8253,104000.0
2006-01-20 13:30:00,25.34,25.35,25.28,25.3,69200.0,23.8253,23.8347,23.7689,23.7877,69200.0
2006-01-20 13:40:00,25.3,25.31,25.16,25.18,61200.0,23.7877,23.7971,23.656,23.6748,61200.0
2006-01-20 13:50:00,25.17,25.17,25.09,25.1,21600.0,23.6654,23.6654,23.5902,23.5996,21600.0
2006-01-20 14:00:00,25.08,25.08,25.06,25.07,11200.0,23.5808,23.5808,23.562,23.5714,11200.0
2006-01-20 14:10:00,25.07,25.07,24.97,25.05,24400.0,23.5714,23.5714,23.4774,23.5526,24400.0
2006-01-20 14:20:00,25.05,25.09,25.04,25.08,12800.0,23.5526,23.5902,23.5432,23.5808,12800.0
2006-01-20 14:30:00,25.08,25.12,25.08,25.12,13800.0,23.5808,23.6184,23.5808,23.6184,13800.0
2006-01-20 14:40:00,25.13,25.13,25.11,25.11,20400.0,23.6278,23.6278,23.609,23.609,20400.0
2006-01-20 14:50:00,25.12,25.13,25.11,25.12,14200.0,23.6184,23.6278,23.609,23.6184,14200.0
2006-01-20 15:00:00,25.11,25.17,25.11,25.17,37000.0,23.609,23.6654,23.609,23.6654,37000.0
2006-01-20 15:10:00,25.17,25.18,25.11,25.12,40600.0,23.6654,23.6748,23.609,23.6184,40600.0
2006-01-20 15:20:00,25.12,25.13,25.1,25.12,14200.0,23.6184,23.6278,23.5996,23.6184,14200.0
2006-01-20 15:30:00,25.12,25.15,25.12,25.14,41800.0,23.6184,23.6466,23.6184,23.6372,41800.0
2006-01-20 15:40:00,25.14,25.14,25.08,25.08,41200.0,23.6372,23.6372,23.5808,23.5808,41200.0
2006-01-20 15:50:00,25.08,25.08,25.02,25.06,36400.0,23.5808,23.5808,23.5244,23.562,36400.0
2006-01-23 09:30:00,25.25,25.29,25.25,25.28,26000.0,23.7407,23.7783,23.7407,23.7689,26000.0
2006-01-23 09:40:00,25.29,25.4,25.29,25.4,23000.0,23.7783,23.8817,23.7783,23.8817,23000.0
2006-01-23 09:50:00,25.41,25.5,25.41,25.45,67400.0,23.8911,23.9757,23.8911,23.9287,67400.0
2006-01-23 10:00:00,25.42,25.42,25.18,25.26,123400.0,23.9005,23.9005,23.6748,23.7501,123400.0
2006-01-23 10:10:00,25.27,25.34,25.14,25.17,45200.0,23.7595,23.8253,23.6372,23.6654,45200.0
2006-01-23 10:20:00,25.17,25.2,25.17,25.19,15400.0,23.6654,23.6937,23.6654,23.6843,15400.0
2006-01-23 10:30:00,25.2,25.2,25.15,25.16,16400.0,23.6937,23.6937,23.6466,23.656,16400.0
2006-01-23 10:40:00,25.16,25.2,25.16,25.18,16200.0,23.656,23.6937,23.656,23.6748,16200.0
2006-01-23 10:50:00,25.19,25.24,25.19,25.23,11200.0,23.6843,23.7313,23.6843,23.7219,11200.0
2006-01-23 11:00:00,25.23,25.28,25.2,25.27,20600.0,23.7219,23.7689,23.6937,23.7595,20600.0
2006-01-23 11:10:00,25.25,25.25,25.22,25.24,24200.0,23.7407,23.7407,23.7125,23.7313,24200.0
2006-01-23 11:20:00,25.24,25.31,25.22,25.23,55400.0,23.7313,23.7971,23.7125,23.7219,55400.0
2006-01-23 11:30:00,25.25,25.27,25.18,25.21,13200.0,23.7407,23.7595,23.6748,23.7031,13200.0
2006-01-23 11:40:00,25.2,25.29,25.2,25.29,22600.0,23.6937,23.7783,23.6937,23.7783,22600.0
2006-01-23 11:50:00,25.3,25.34,25.29,25.34,8800.0,23.7877,23.8253,23.7783,23.8253,8800.0
2006-01-23 12:00:00,25.34,25.35,25.34,25.34,10000.0,23.8253,23.8347,23.8253,23.8253,10000.0
2006-01-23 12:10:00,25.33,25.33,25.25,25.27,9600.0,23.8159,23.8159,23.7407,23.7595,9600.0
2006-01-23 12:20:00,25.27,25.27,25.21,25.24,36200.0,23.7595,23.7595,23.7031,23.7313,36200.0
2006-01-23 12:30:00,25.24,25.28,25.22,25.27,16200.0,23.7313,23.7689,23.7125,23.7595,16200.0
2006-01-23 12:40:00,25.27,25.27,25.2,25.25,18200.0,23.7595,23.7595,23.6937,23.7407,18200.0
2006-01-23 12:50:00,25.25,25.32,25.25,25.32,16200.0,23.7407,23.8065,23.7407,23.8065,16200.0
2006-01-23 13:00:00,25.33,25.33,25.26,25.27,33800.0,23.8159,23.8159,23.7501,23.7595,33800.0
2006-01-23 13:10:00,25.27,25.27,25.24,25.26,18800.0,23.7595,23.7595,23.7313,23.7501,18800.0
2006-01-23 13:20:00,25.26,25.28,25.25,25.28,37600.0,23.7501,23.7689,23.7407,23.7689,37600.0
2006-01-23 13:30:00,25.28,25.29,25.28,25.28,38000.0,23.7689,23.7783,23.7689,23.7689,38000.0
2006-01-23 13:40:00,25.29,25.31,25.28,25.28,49600.0,23.7783,23.7971,23.7689,23.7689,49600.0
2006-01-23 13:50:00,25.26,25.28,25.26,25.28,68800.0,23.7501,23.7689,23.7501,23.7689,68800.0
2006-01-23 14:00:00,25.28,25.3,25.28,25.28,34200.0,23.7689,23.7877,23.7689,23.7689,34200.0
2006-01-23 14:10:00,25.28,25.3,25.28,25.3,28800.0,23.7689,23.7877,23.7689,23.7877,28800.0
2006-01-23 14:20:00,25.29,25.3,25.25,25.3,40400.0,23.7783,23.7877,23.7407,23.7877,40400.0
2006-01-23 14:30:00,25.3,25.32,25.28,25.29,42600.0,23.7877,23.8065,23.7689,23.7783,42600.0
2006-01-23 14:40:00,25.29,25.3,25.28,25.29,41800.0,23.7783,23.7877,23.7689,23.7783,41800.0
2006-01-23 14:50:00,25.29,25.3,25.27,25.29,146200.0,23.7783,23.7877,23.7595,23.7783,146200.0
2006-01-23 15:00:00,25.28,25.29,25.27,25.29,22000.0,23.7689,23.7783,23.7595,23.7783,22000.0
2006-01-23 15:10:00,25.29,25.3,25.28,25.3,67200.0,23.7783,23.7877,23.7689,23.7877,67200.0
2006-01-23 15:20:00,25.3,25.3,25.29,25.29,29600.0,23.7877,23.7877,23.7783,23.7783,29600.0
2006-01-23 15:30:00,25.29,25.3,25.29,25.3,83800.0,23.7783,23.7877,23.7783,23.7877,83800.0
2006-01-23 15:40:00,25.3,25.72,25.3,25.45,170200.0,23.7877,24.1826,23.7877,23.9287,170200.0
2006-01-23 15:50:00,25.43,25.47,25.43,25.45,55600.0,23.9099,23.9475,23.9099,23.9287,55600.0
2006-01-24 09:30:00,25.44,25.61,25.4,25.61,24800.0,23.9193,24.0791,23.8817,24.0791,24800.0
2006-01-24 09:40:00,25.61,25.61,25.5,25.53,50400.0,24.0791,24.0791,23.9757,24.0039,50400.0
2006-01-24 09:50:00,25.53,25.63,25.5,25.5,124200.0,24.0039,24.0979,23.9757,23.9757,124200.0
2006-01-24 10:00:00,25.5,25.54,25.44,25.49,42200.0,23.9757,24.0133,23.9193,23.9663,42200.0
2006-01-24 10:10:00,25.48,25.54,25.47,25.51,14800.0,23.9569,24.0133,23.9475,23.9851,14800.0
2006-01-24 10:20:00,25.51,25.53,25.45,25.53,29000.0,23.9851,24.0039,23.9287,24.0039,29000.0
2006-01-24 10:30:00,25.53,25.53,25.5,25.53,89200.0,24.0039,24.0039,23.9757,24.0039,89200.0
2006-01-24 10:40:00,25.52,25.53,25.5,25.5,150400.0,23.9945,24.0039,23.9757,23.9757,150400.0
2006-01-24 10:50:00,25.5,25.52,25.48,25.51,48400.0,23.9757,23.9945,23.9569,23.9851,48400.0
2006-01-24 11:00:00,25.48,25.5,25.48,25.48,45400.0,23.9569,23.9757,23.9569,23.9569,45400.0
2006-01-24 11:10:00,25.48,25.49,25.43,25.43,18400.0,23.9569,23.9663,23.9099,23.9099,18400.0
2006-01-24 11:20:00,25.43,25.45,25.42,25.43,9800.0,23.9099,23.9287,23.9005,23.9099,9800.0
2006-01-24 11:30:00,25.45,25.45,25.41,25.41,19400.0,23.9287,23.9287,23.8911,23.8911,19400.0
2006-01-24 11:40:00,25.41,25.43,25.36,25.4,10800.0,23.8911,23.9099,23.8441,23.8817,10800.0
2006-01-24 11:50:00,25.4,25.42,25.38,25.41,24000.0,23.8817,23.9005,23.8629,23.8911,24000.0
2006-01-24 12:00:00,25.41,25.44,25.41,25.42,12800.0,23.8911,23.9193,23.8911,23.9005,12800.0
2006-01-24 12:10:00,25.42,25.44,25.41,25.43,17000.0,23.9005,23.9193,23.8911,23.9099,17000.0
2006-01-24 12:20:00,25.42,25.42,25.41,25.41,3800.0,23.9005,23.9005,23.8911,23.8911,3800.0
2006-01-24 12:30:00,25.41,25.45,25.41,25.43,11400.0,23.8911,23.9287,23.8911,23.9099,11400.0
2006-01-24 12:40:00,25.43,25.43,25.4,25.43,64800.0,23.9099,23.9099,23.8817,23.9099,64800.0
2006-01-24 12:50:00,25.43,25.43,25.39,25.41,18800.0,23.9099,23.9099,23.8723,23.8911,18800.0
2006-01-24 13:00:00,25.41,25.43,25.4,25.42,20600.0,23.8911,23.9099,23.8817,23.9005,20600.0
2006-01-24 13:10:00,25.42,25.45,25.4,25.41,34000.0,23.9005,23.9287,23.8817,23.8911,34000.0
2006-01-24 13:20:00,25.41,25.41,25.4,25.41,282800.0,23.8911,23.8911,23.8817,23.8911,282800.0
2006-01-24 13:30:00,25.42,25.42,25.33,25.41,27600.0,23.9005,23.9005,23.8159,23.8911,27600.0
2006-01-24 13:40:00,25.42,25.42,25.33,25.33,24000.0,23.9005,23.9005,23.8159,23.8159,24000.0
2006-01-24 13:50:00,25.34,25.39,25.34,25.36,28200.0,23.8253,23.8723,23.8253,23.8441,28200.0
2006-01-24 14:00:00,25.35,25.43,25.35,25.36,71000.0,23.8347,23.9099,23.8347,23.8441,71000.0
2006-01-24 14:10:00,25.36,25.41,25.36,25.36,49200.0,23.8441,23.8911,23.8441,23.8441,49200.0
2006-01-24 14:20:00,25.36,25.38,25.35,25.36,132000.0,23.8441,23.8629,23.8347,23.8441,132000.0
2006-01-24 14:30:00,25.36,25.38,25.35,25.35,30000.0,23.8441,23.8629,23.8347,23.8347,30000.0
2006-01-24 14:40:00,25.35,25.36,25.35,25.36,49000.0,23.8347,23.8441,23.8347,23.8441,49000.0
2006-01-24 14:50:00,25.36,25.36,25.33,25.33,42200.0,23.8441,23.8441,23.8159,23.8159,42200.0
2006-01-24 15:00:00,25.33,25.36,25.33,25.35,151200.0,23.8159,23.8441,23.8159,23.8347,151200.0
2006-01-24 15:10:00,25.35,25.38,25.35,25.36,52800.0,23.8347,23.8629,23.8347,23.8441,52800.0
2006-01-24 15:20:00,25.36,25.38,25.36,25.36,49800.0,23.8441,23.8629,23.8441,23.8441,49800.0
2006-01-24 15:30:00,25.36,25.37,25.31,25.36,48800.0,23.8441,23.8535,23.7971,23.8441,48800.0
2006-01-24 15:40:00,25.36,25.39,25.35,25.38,143200.0,23.8441,23.8723,23.8347,23.8629,143200.0
2006-01-24 15:50:00,25.38,25.39,25.38,25.38,56600.0,23.8629,23.8723,23.8629,23.8629,56600.0
2006-01-25 09:30:00,25.52,25.59,25.48,25.48,68600.0,23.9945,24.0603,23.9569,23.9569,68600.0
2006-01-25 09:40:00,25.48,25.52,25.4,25.52,15800.0,23.9569,23.9945,23.8817,23.9945,15800.0
2006-01-25 09:50:00,25.52,25.56,25.51,25.55,39600.0,23.9945,24.0321,23.9851,24.0227,39600.0
2006-01-25 10:00:00,25.55,25.66,25.55,25.59,40800.0,24.0227,24.1262,24.0227,24.0603,40800.0
2006-01-25 10:10:00,25.59,25.73,25.59,25.68,26200.0,24.0603,24.192,24.0603,24.145,26200.0
2006-01-25 10:20:00,25.66,25.66,25.55,25.55,34400.0,24.1262,24.1262,24.0227,24.0227,34400.0
2006-01-25 10:30:00,25.55,25.57,25.53,25.57,49600.0,24.0227,24.0415,24.0039,24.0415,49600.0
2006-01-25 10:40:00,25.57,25.57,25.55,25.56,18800.0,24.0415,24.0415,24.0227,24.0321,18800.0
2006-01-25 10:50:00,25.55,25.57,25.54,25.55,255600.0,24.0227,24.0415,24.0133,24.0227,255600.0
2006-01-25 11:00:00,25.54,25.55,25.53,25.53,17800.0,24.0133,24.0227,24.0039,24.0039,17800.0
2006-01-25 11:10:00,25.54,25.55,25.53,25.53,27200.0,24.0133,24.0227,24.0039,24.0039,27200.0
2006-01-25 11:20:00,25.54,25.55,25.53,25.54,25600.0,24.0133,24.0227,24.0039,24.0133,25600.0
2006-01-25 11:30:00,25.55,25.55,25.54,25.55,16800.0,24.0227,24.0227,24.0133,24.0227,16800.0
2006-01-25 11:40:00,25.55,25.55,25.52,25.54,45600.0,24.0227,24.0227,23.9945,24.0133,45600.0
2006-01-25 11:50:00,25.53,25.55,25.53,25.55,11800.0,24.0039,24.0227,24.0039,24.0227,11800.0
2006-01-25 12:00:00,25.55,25.55,25.5,25.54,18600.0,24.0227,24.0227,23.9757,24.0133,18600.0
2006-01-25 12:10:00,25.55,25.55,25.5,25.5,22000.0,24.0227,24.0227,23.9757,23.9757,22000.0
2006-01-25 12:20:00,25.5,25.52,25.49,25.49,28800.0,23.9757,23.9945,23.9663,23.9663,28800.0
2006-01-25 12:30:00,25.5,25.52,25.49,25.5,55000.0,23.9757,23.9945,23.9663,23.9757,55000.0
2006-01-25 12:40:00,25.5,25.58,25.49,25.54,42800.0,23.9757,24.0509,23.9663,24.0133,42800.0
2006-01-25 12:50:00,25.55,25.59,25.54,25.55,10800.0,24.0227,24.0603,24.0133,24.0227,10800.0
2006-01-25 13:00:00,25.55,25.56,25.51,25.54,9600.0,24.0227,24.0321,23.9851,24.0133,9600.0
2006-01-25 13:10:00,25.54,25.55,25.5,25.51,9000.0,24.0133,24.0227,23.9757,23.9851,9000.0
2006-01-25 13:20:00,25.5,25.57,25.5,25.57,17200.0,23.9757,24.0415,23.9757,24.0415,17200.0
2006-01-25 13:30:00,25.56,25.59,25.54,25.55,5000.0,24.0321,24.0603,24.0133,24.0227,5000.0
2006-01-25 13:40:00,25.53,25.53,25.46,25.46,23200.0,24.0039,24.0039,23.9381,23.9381,23200.0
2006-01-25 13:50:00,25.46,25.51,25.46,25.51,4800.0,23.9381,23.9851,23.9381,23.9851,4800.0
2006-01-25 14:00:00,25.5,25.51,25.5,25.51,14000.0,23.9757,23.9851,23.9757,23.9851,14000.0
2006-01-25 14:10:00,25.5,25.51,25.49,25.5,16200.0,23.9757,23.9851,23.9663,23.9757,16200.0
2006-01-25 14:20:00,25.51,25.51,25.49,25.5,7200.0,23.9851,23.9851,23.9663,23.9757,7200.0
2006-01-25 14:30:00,25.5,25.51,25.5,25.51,21600.0,23.9757,23.9851,23.9757,23.9851,21600.0
2006-01-25 14:40:00,25.51,25.52,25.5,25.5,38200.0,23.9851,23.9945,23.9757,23.9757,38200.0
2006-01-25 14:50:00,25.5,25.51,25.47,25.47,29000.0,23.9757,23.9851,23.9475,23.9475,29000.0
2006-01-25 15:00:00,25.44,25.53,25.44,25.5,62600.0,23.9193,24.0039,23.9193,23.9757,62600.0
2006-01-25 15:10:00,25.5,25.52,25.48,25.5,44200.0,23.9757,23.9945,23.9569,23.9757,44200.0
2006-01-25 15:20:00,25.5,25.52,25.5,25.52,29400.0,23.9757,23.9945,23.9757,23.9945,29400.0
2006-01-25 15:30:00,25.52,25.58,25.52,25.58,27400.0,23.9945,24.0509,23.9945,24.0509,27400.0
2006-01-25 15:40:00,25.58,25.73,25.57,25.64,65000.0,24.0509,24.192,24.0415,24.1074,65000.0
2006-01-25 15:50:00,25.62,25.64,25.6,25.61,36600.0,24.0885,24.1074,24.0697,24.0791,36600.0
2006-01-26 09:30:00,27.82,27.82,25.81,25.95,48200.0,26.157,26.157,24.2672,24.3988,48200.0
2006-01-26 09:40:00,25.95,25.95,25.74,25.75,25800.0,24.3988,24.3988,24.2014,24.2108,25800.0
2006-01-26 09:50:00,25.74,25.75,25.65,25.69,44600.0,24.2014,24.2108,24.1168,24.1544,44600.0
2006-01-26 10:00:00,25.68,25.68,25.47,25.5,84200.0,24.145,24.145,23.9475,23.9757,84200.0
2006-01-26 10:10:00,25.5,25.65,25.48,25.64,55400.0,23.9757,24.1168,23.9569,24.1074,55400.0
2006-01-26 10:20:00,25.61,25.63,25.55,25.55,36400.0,24.0791,24.0979,24.0227,24.0227,36400.0
2006-01-26 10:30:00,25.55,25.55,25.41,25.47,99200.0,24.0227,24.0227,23.8911,23.9475,99200.0
2006-01-26 10:40:00,25.47,25.49,25.35,25.41,52200.0,23.9475,23.9663,23.8347,23.8911,52200.0
2006-01-26 10:50:00,25.4,25.41,25.33,25.35,17400.0,23.8817,23.8911,23.8159,23.8347,17400.0
2006-01-26 11:00:00,25.35,25.44,25.35,25.4,36000.0,23.8347,23.9193,23.8347,23.8817,36000.0
2006-01-26 11:10:00,25.4,25.41,25.23,25.29,88000.0,23.8817,23.8911,23.7219,23.7783,88000.0
2006-01-26 11:20:00,25.29,25.29,25.2,25.25,37200.0,23.7783,23.7783,23.6937,23.7407,37200.0
2006-01-26 11:30:00,25.25,25.28,25.22,25.27,52000.0,23.7407,23.7689,23.7125,23.7595,52000.0
2006-01-26 11:40:00,25.27,25.27,25.22,25.23,39400.0,23.7595,23.7595,23.7125,23.7219,39400.0
2006-01-26 11:50:00,25.23,25.28,25.21,25.25,47600.0,23.7219,23.7689,23.7031,23.7407,47600.0
2006-01-26 12:00:00,25.25,25.25,25.19,25.21,44400.0,23.7407,23.7407,23.6843,23.7031,44400.0
2006-01-26 12:10:00,25.21,25.21,25.08,25.09,33600.0,23.7031,23.7031,23.5808,23.5902,33600.0
2006-01-26 12:20:00,25.1,25.11,25.09,25.1,21200.0,23.5996,23.609,23.5902,23.5996,21200.0
2006-01-26 12:30:00,25.1,25.1,25.0,25.05,72000.0,23.5996,23.5996,23.5056,23.5526,72000.0
2006-01-26 12:40:00,25.04,25.07,25.03,25.03,29000.0,23.5432,23.5714,23.5338,23.5338,29000.0
2006-01-26 12:50:00,25.03,25.03,24.97,25.01,45600.0,23.5338,23.5338,23.4774,23.515,45600.0
2006-01-26 13:00:00,25.01,25.1,25.01,25.1,31600.0,23.515,23.5996,23.515,23.5996,31600.0
2006-01-26 13:10:00,25.1,25.16,25.1,25.1,54400.0,23.5996,23.656,23.5996,23.5996,54400.0
2006-01-26 13:20:00,25.09,25.09,25.0,25.02,48600.0,23.5902,23.5902,23.5056,23.5244,48600.0
2006-01-26 13:30:00,25.02,25.06,25.02,25.04,25400.0,23.5244,23.562,23.5244,23.5432,25400.0
2006-01-26 13:40:00,25.04,25.04,25.02,25.02,26600.0,23.5432,23.5432,23.5244,23.5244,26600.0
2006-01-26 13:50:00,25.02,25.06,24.98,24.98,65400.0,23.5244,23.562,23.4868,23.4868,65400.0
2006-01-26 14:00:00,24.98,25.02,24.98,25.0,76200.0,23.4868,23.5244,23.4868,23.5056,76200.0
2006-01-26 14:10:00,25.0,25.04,25.0,25.0,28600.0,23.5056,23.5432,23.5056,23.5056,28600.0
2006-01-26 14:20:00,25.0,25.03,24.99,25.0,54200.0,23.5056,23.5338,23.4962,23.5056,54200.0
2006-01-26 14:30:00,25.0,25.01,24.98,24.98,83800.0,23.5056,23.515,23.4868,23.4868,83800.0
2006-01-26 14:40:00,24.97,24.98,24.93,24.98,71800.0,23.4774,23.4868,23.4398,23.4868,71800.0
2006-01-26 14:50:00,24.98,25.02,24.96,25.0,72200.0,23.4868,23.5244,23.468,23.5056,72200.0
2006-01-26 15:00:00,25.0,25.07,24.99,24.99,101000.0,23.5056,23.5714,23.4962,23.4962,101000.0
2006-01-26 15:10:00,25.0,25.0,24.88,24.98,129800.0,23.5056,23.5056,23.3928,23.4868,129800.0
2006-01-26 15:20:00,24.98,24.99,24.97,24.98,60800.0,23.4868,23.4962,23.4774,23.4868,60800.0
2006-01-26 15:30:00,24.99,24.99,24.91,24.98,103400.0,23.4962,23.4962,23.421,23.4868,103400.0
2006-01-26 15:40:00,24.98,24.98,24.92,24.93,150200.0,23.4868,23.4868,23.4304,23.4398,150200.0
2006-01-26 15:50:00,24.93,24.95,24.9,24.91,123200.0,23.4398,23.4586,23.4116,23.421,123200.0
2006-01-27 09:30:00,24.91,24.92,24.73,24.74,20600.0,23.421,23.4304,23.2517,23.2611,20600.0
2006-01-27 09:40:00,24.74,24.97,24.74,24.97,10000.0,23.2611,23.4774,23.2611,23.4774,10000.0
2006-01-27 09:50:00,25.0,25.02,24.9,24.93,13200.0,23.5056,23.5244,23.4116,23.4398,13200.0
2006-01-27 10:00:00,24.93,24.98,24.93,24.98,18400.0,23.4398,23.4868,23.4398,23.4868,18400.0
2006-01-27 10:10:00,24.98,24.98,24.95,24.97,24400.0,23.4868,23.4868,23.4586,23.4774,24400.0
2006-01-27 10:20:00,24.97,24.99,24.95,24.97,17200.0,23.4774,23.4962,23.4586,23.4774,17200.0
2006-01-27 10:30:00,24.98,24.99,24.94,24.95,32400.0,23.4868,23.4962,23.4492,23.4586,32400.0
2006-01-27 10:40:00,24.95,24.95,24.93,24.94,33200.0,23.4586,23.4586,23.4398,23.4492,33200.0
2006-01-27 10:50:00,24.95,24.96,24.9,24.9,16600.0,23.4586,23.468,23.4116,23.4116,16600.0
2006-01-27 11:00:00,24.92,24.95,24.88,24.95,20000.0,23.4304,23.4586,23.3928,23.4586,20000.0
2006-01-27 11:10:00,24.95,24.96,24.93,24.94,42400.0,23.4586,23.468,23.4398,23.4492,42400.0
2006-01-27 11:20:00,24.93,24.98,24.93,24.95,45200.0,23.4398,23.4868,23.4398,23.4586,45200.0
2006-01-27 11:30:00,24.94,24.96,24.93,24.95,18600.0,23.4492,23.468,23.4398,23.4586,18600.0
2006-01-27 11:40:00,24.95,24.95,24.93,24.93,28200.0,23.4586,23.4586,23.4398,23.4398,28200.0
2006-01-27 11:50:00,24.93,24.95,24.93,24.95,18000.0,23.4398,23.4586,23.4398,23.4586,18000.0
2006-01-27 12:00:00,24.94,24.97,24.94,24.97,27600.0,23.4492,23.4774,23.4492,23.4774,27600.0
2006-01-27 12:10:00,24.97,24.98,24.97,24.98,22200.0,23.4774,23.4868,23.4774,23.4868,22200.0
2006-01-27 12:20:00,25.0,25.0,24.98,24.99,11200.0,23.5056,23.5056,23.4868,23.4962,11200.0
2006-01-27 12:30:00,24.99,25.02,24.98,25.0,21800.0,23.4962,23.5244,23.4868,23.5056,21800.0
2006-01-27 12:40:00,25.0,25.0,24.97,25.0,20600.0,23.5056,23.5056,23.4774,23.5056,20600.0
2006-01-27 12:50:00,25.0,25.02,25.0,25.02,20800.0,23.5056,23.5244,23.5056,23.5244,20800.0
2006-01-27 13:00:00,25.02,25.02,24.98,25.0,16400.0,23.5244,23.5244,23.4868,23.5056,16400.0
2006-01-27 13:10:00,25.0,25.0,24.99,25.0,18200.0,23.5056,23.5056,23.4962,23.5056,18200.0
2006-01-27 13:20:00,25.0,25.0,25.0,25.0,3600.0,23.5056,23.5056,23.5056,23.5056,3600.0
2006-01-27 13:30:00,25.0,25.0,24.96,24.98,22400.0,23.5056,23.5056,23.468,23.4868,22400.0
2006-01-27 13:40:00,24.98,25.0,24.98,25.0,33600.0,23.4868,23.5056,23.4868,23.5056,33600.0
2006-01-27 13:50:00,25.0,25.0,25.0,25.0,15400.0,23.5056,23.5056,23.5056,23.5056,15400.0
2006-01-27 14:00:00,25.0,25.04,25.0,25.02,34200.0,23.5056,23.5432,23.5056,23.5244,34200.0
2006-01-27 14:10:00,25.03,25.04,25.03,25.03,23200.0,23.5338,23.5432,23.5338,23.5338,23200.0
2006-01-27 14:20:00,25.03,25.03,25.0,25.02,22400.0,23.5338,23.5338,23.5056,23.5244,22400.0
2006-01-27 14:30:00,25.03,25.04,25.02,25.03,15000.0,23.5338,23.5432,23.5244,23.5338,15000.0
2006-01-27 14:40:00,25.03,25.03,25.0,25.0,19200.0,23.5338,23.5338,23.5056,23.5056,19200.0
2006-01-27 14:50:00,25.0,25.0,24.9,24.95,63400.0,23.5056,23.5056,23.4116,23.4586,63400.0
2006-01-27 15:00:00,24.93,24.93,24.92,24.92,56400.0,23.4398,23.4398,23.4304,23.4304,56400.0
2006-01-27 15:10:00,24.93,24.93,24.91,24.93,36800.0,23.4398,23.4398,23.421,23.4398,36800.0
2006-01-27 15:20:00,24.93,24.93,24.93,24.93,46000.0,23.4398,23.4398,23.4398,23.4398,46000.0
2006-01-27 15:30:00,24.93,24.93,24.85,24.9,77400.0,23.4398,23.4398,23.3646,23.4116,77400.0
2006-01-27 15:40:00,24.9,24.98,24.87,24.98,86800.0,23.4116,23.4868,23.3834,23.4868,86800.0
2006-01-27 15:50:00,24.98,24.98,24.92,24.93,57800.0,23.4868,23.4868,23.4304,23.4398,57800.0
2006-01-30 09:30:00,24.94,25.04,24.94,25.04,43200.0,23.4492,23.5432,23.4492,23.5432,43200.0
2006-01-30 09:40:00,25.04,25.1,24.95,25.03,30000.0,23.5432,23.5996,23.4586,23.5338,30000.0
2006-01-30 09:50:00,25.03,25.11,25.03,25.11,26600.0,23.5338,23.609,23.5338,23.609,26600.0
2006-01-30 10:00:00,25.15,25.24,25.1,25.23,38000.0,23.6466,23.7313,23.5996,23.7219,38000.0
2006-01-30 10:10:00,25.21,25.31,25.18,25.28,37600.0,23.7031,23.7971,23.6748,23.7689,37600.0
2006-01-30 10:20:00,25.3,25.3,25.21,25.23,46600.0,23.7877,23.7877,23.7031,23.7219,46600.0
2006-01-30 10:30:00,25.23,25.25,25.17,25.17,27800.0,23.7219,23.7407,23.6654,23.6654,27800.0
2006-01-30 10:40:00,25.17,25.2,25.17,25.18,15000.0,23.6654,23.6937,23.6654,23.6748,15000.0
2006-01-30 10:50:00,25.19,25.19,25.15,25.16,14400.0,23.6843,23.6843,23.6466,23.656,14400.0
2006-01-30 11:00:00,25.15,25.15,25.11,25.11,6600.0,23.6466,23.6466,23.609,23.609,6600.0
2006-01-30 11:10:00,25.11,25.13,25.0,25.0,43200.0,23.609,23.6278,23.5056,23.5056,43200.0
2006-01-30 11:20:00,25.0,25.09,24.78,24.85,137800.0,23.5056,23.5902,23.2988,23.3646,137800.0
2006-01-30 11:30:00,24.85,24.93,24.85,24.93,21400.0,23.3646,23.4398,23.3646,23.4398,21400.0
2006-01-30 11:40:00,24.95,24.98,24.93,24.93,17600.0,23.4586,23.4868,23.4398,23.4398,17600.0
2006-01-30 11:50:00,24.93,24.93,24.9,24.93,42200.0,23.4398,23.4398,23.4116,23.4398,42200.0
2006-01-30 12:00:00,24.93,25.1,24.93,25.1,22000.0,23.4398,23.5996,23.4398,23.5996,22000.0
2006-01-30 12:10:00,25.09,25.13,25.08,25.12,35800.0,23.5902,23.6278,23.5808,23.6184,35800.0
2006-01-30 12:20:00,25.12,25.12,25.09,25.1,33200.0,23.6184,23.6184,23.5902,23.5996,33200.0
2006-01-30 12:30:00,25.1,25.11,25.08,25.08,102600.0,23.5996,23.609,23.5808,23.5808,102600.0
2006-01-30 12:40:00,25.08,25.09,25.06,25.06,17600.0,23.5808,23.5902,23.562,23.562,17600.0
2006-01-30 12:50:00,25.07,25.08,25.05,25.05,16800.0,23.5714,23.5808,23.5526,23.5526,16800.0
2006-01-30 13:00:00,25.05,25.09,25.05,25.09,29600.0,23.5526,23.5902,23.5526,23.5902,29600.0
2006-01-30 13:10:00,25.09,25.11,25.07,25.11,19800.0,23.5902,23.609,23.5714,23.609,19800.0
2006-01-30 13:20:00,25.11,25.21,25.11,25.21,25400.0,23.609,23.7031,23.609,23.7031,25400.0
2006-01-30 13:30:00,25.22,25.28,25.22,25.28,18400.0,23.7125,23.7689,23.7125,23.7689,18400.0
2006-01-30 13:40:00,25.28,25.33,25.28,25.31,18800.0,23.7689,23.8159,23.7689,23.7971,18800.0
2006-01-30 13:50:00,25.31,25.34,25.31,25.34,12200.0,23.7971,23.8253,23.7971,23.8253,12200.0
2006-01-30 14:00:00,25.33,25.35,25.24,25.32,587400.0,23.8159,23.8347,23.7313,23.8065,587400.0
2006-01-30 14:10:00,25.31,25.31,25.29,25.3,34400.0,23.7971,23.7971,23.7783,23.7877,34400.0
2006-01-30 14:20:00,25.3,25.33,25.3,25.32,46000.0,23.7877,23.8159,23.7877,23.8065,46000.0
2006-01-30 14:30:00,25.32,25.32,25.3,25.3,14800.0,23.8065,23.8065,23.7877,23.7877,14800.0
2006-01-30 14:40:00,25.31,25.31,25.29,25.3,21200.0,23.7971,23.7971,23.7783,23.7877,21200.0
2006-01-30 14:50:00,25.3,25.3,25.26,25.28,29000.0,23.7877,23.7877,23.7501,23.7689,29000.0
2006-01-30 15:00:00,25.3,25.32,25.28,25.28,50400.0,23.7877,23.8065,23.7689,23.7689,50400.0
2006-01-30 15:10:00,25.28,25.28,25.24,25.25,51400.0,23.7689,23.7689,23.7313,23.7407,51400.0
2006-01-30 15:20:00,25.24,25.27,25.24,25.27,61800.0,23.7313,23.7595,23.7313,23.7595,61800.0
2006-01-30 15:30:00,25.27,25.36,25.26,25.35,49200.0,23.7595,23.8441,23.7501,23.8347,49200.0
2006-01-30 15:40:00,25.35,25.36,25.32,25.33,57600.0,23.8347,23.8441,23.8065,23.8159,57600.0
2006-01-30 15:50:00,25.33,25.33,25.31,25.31,46000.0,23.8159,23.8159,23.7971,23.7971,46000.0
2006-01-31 09:30:00,25.34,25.45,25.3,25.43,30800.0,23.8253,23.9287,23.7877,23.9099,30800.0
2006-01-31 09:40:00,25.43,25.45,25.32,25.32,6400.0,23.9099,23.9287,23.8065,23.8065,6400.0
2006-01-31 09:50:00,25.29,25.29,25.22,25.27,16400.0,23.7783,23.7783,23.7125,23.7595,16400.0
2006-01-31 10:00:00,25.27,25.3,25.22,25.23,14800.0,23.7595,23.7877,23.7125,23.7219,14800.0
2006-01-31 10:10:00,25.23,25.28,25.19,25.28,21400.0,23.7219,23.7689,23.6843,23.7689,21400.0
2006-01-31 10:20:00,25.27,25.28,25.2,25.21,12400.0,23.7595,23.7689,23.6937,23.7031,12400.0
2006-01-31 10:30:00,25.21,25.28,25.21,25.28,15000.0,23.7031,23.7689,23.7031,23.7689,15000.0
2006-01-31 10:40:00,25.33,25.34,25.31,25.34,7400.0,23.8159,23.8253,23.7971,23.8253,7400.0
2006-01-31 10:50:00,25.34,25.34,25.25,25.32,16800.0,23.8253,23.8253,23.7407,23.8065,16800.0
2006-01-31 11:00:00,25.32,25.35,25.32,25.35,11000.0,23.8065,23.8347,23.8065,23.8347,11000.0
2006-01-31 11:10:00,25.35,25.38,25.34,25.38,18400.0,23.8347,23.8629,23.8253,23.8629,18400.0
2006-01-31 11:20:00,25.39,25.43,25.39,25.43,19200.0,23.8723,23.9099,23.8723,23.9099,19200.0
2006-01-31 11:30:00,25.43,25.45,25.41,25.45,15200.0,23.9099,23.9287,23.8911,23.9287,15200.0
2006-01-31 11:40:00,25.45,25.46,25.45,25.46,6400.0,23.9287,23.9381,23.9287,23.9381,6400.0
2006-01-31 11:50:00,25.47,25.49,25.45,25.47,9600.0,23.9475,23.9663,23.9287,23.9475,9600.0
2006-01-31 12:00:00,25.47,25.47,25.43,25.45,11000.0,23.9475,23.9475,23.9099,23.9287,11000.0
2006-01-31 12:10:00,25.44,25.49,25.43,25.47,8600.0,23.9193,23.9663,23.9099,23.9475,8600.0
2006-01-31 12:20:00,25.46,25.49,25.46,25.47,37800.0,23.9381,23.9663,23.9381,23.9475,37800.0
2006-01-31 12:30:00,25.47,25.48,25.46,25.46,9800.0,23.9475,23.9569,23.9381,23.9381,9800.0
2006-01-31 12:40:00,25.46,25.49,25.45,25.48,9600.0,23.9381,23.9663,23.9287,23.9569,9600.0
2006-01-31 12:50:00,25.49,25.49,25.47,25.48,8200.0,23.9663,23.9663,23.9475,23.9569,8200.0
2006-01-31 13:00:00,25.47,25.47,25.43,25.43,16200.0,23.9475,23.9475,23.9099,23.9099,16200.0
2006-01-31 13:10:00,25.43,25.43,25.41,25.41,9800.0,23.9099,23.9099,23.8911,23.8911,9800.0
2006-01-31 13:20:00,25.41,25.41,25.38,25.38,7400.0,23.8911,23.8911,23.8629,23.8629,7400.0
2006-01-31 13:30:00,25.38,25.41,25.38,25.39,7600.0,23.8629,23.8911,23.8629,23.8723,7600.0
2006-01-31 13:40:00,25.39,25.41,25.39,25.4,3000.0,23.8723,23.8911,23.8723,23.8817,3000.0
2006-01-31 13:50:00,25.4,25.55,25.4,25.55,27600.0,23.8817,24.0227,23.8817,24.0227,27600.0
2006-01-31 14:00:00,25.55,25.55,25.47,25.47,15800.0,24.0227,24.0227,23.9475,23.9475,15800.0
2006-01-31 14:10:00,25.46,25.48,25.43,25.43,18200.0,23.9381,23.9569,23.9099,23.9099,18200.0
2006-01-31 14:20:00,25.43,25.53,25.41,25.52,27400.0,23.9099,24.0039,23.8911,23.9945,27400.0
2006-01-31 14:30:00,25.53,25.53,25.43,25.53,19800.0,24.0039,24.0039,23.9099,24.0039,19800.0
2006-01-31 14:40:00,25.53,25.53,25.48,25.5,35200.0,24.0039,24.0039,23.9569,23.9757,35200.0
2006-01-31 14:50:00,25.5,25.51,25.49,25.5,11400.0,23.9757,23.9851,23.9663,23.9757,11400.0
2006-01-31 15:00:00,25.5,25.53,25.47,25.49,17200.0,23.9757,24.0039,23.9475,23.9663,17200.0
2006-01-31 15:10:00,25.49,25.49,25.45,25.45,13200.0,23.9663,23.9663,23.9287,23.9287,13200.0
2006-01-31 15:20:00,25.45,25.5,25.45,25.48,30000.0,23.9287,23.9757,23.9287,23.9569,30000.0
2006-01-31 15:30:00,25.48,25.48,25.43,25.45,24200.0,23.9569,23.9569,23.9099,23.9287,24200.0
2006-01-31 15:40:00,25.45,25.48,25.45,25.48,34200.0,23.9287,23.9569,23.9287,23.9569,34200.0
2006-01-31 15:50:00,25.48,25.48,25.41,25.45,30200.0,23.9569,23.9569,23.8911,23.9287,30200.0
2006-02-01 09:30:00,25.34,25.4,25.25,25.34,45800.0,23.8253,23.8817,23.7407,23.8253,45800.0
2006-02-01 09:40:00,25.34,25.34,25.17,25.25,90400.0,23.8253,23.8253,23.6654,23.7407,90400.0
2006-02-01 09:50:00,25.24,25.4,25.24,25.4,18200.0,23.7313,23.8817,23.7313,23.8817,18200.0
2006-02-01 10:00:00,25.4,25.4,25.32,25.34,14000.0,23.8817,23.8817,23.8065,23.8253,14000.0
2006-02-01 10:10:00,25.35,25.35,25.28,25.31,19800.0,23.8347,23.8347,23.7689,23.7971,19800.0
2006-02-01 10:20:00,25.31,25.43,25.3,25.43,72600.0,23.7971,23.9099,23.7877,23.9099,72600.0
2006-02-01 10:30:00,25.45,25.48,25.43,25.46,26400.0,23.9287,23.9569,23.9099,23.9381,26400.0
2006-02-01 10:40:00,25.45,25.48,25.43,25.45,8400.0,23.9287,23.9569,23.9099,23.9287,8400.0
2006-02-01 10:50:00,25.45,25.48,25.45,25.46,8600.0,23.9287,23.9569,23.9287,23.9381,8600.0
2006-02-01 11:00:00,25.46,25.48,25.43,25.45,10000.0,23.9381,23.9569,23.9099,23.9287,10000.0
2006-02-01 11:10:00,25.46,25.49,25.45,25.47,5200.0,23.9381,23.9663,23.9287,23.9475,5200.0
2006-02-01 11:20:00,25.48,25.57,25.48,25.53,49000.0,23.9569,24.0415,23.9569,24.0039,49000.0
2006-02-01 11:30:00,25.53,25.53,25.5,25.52,116800.0,24.0039,24.0039,23.9757,23.9945,116800.0
2006-02-01 11:40:00,25.52,25.52,25.5,25.5,12600.0,23.9945,23.9945,23.9757,23.9757,12600.0
2006-02-01 11:50:00,25.49,25.5,25.47,25.48,20400.0,23.9663,23.9757,23.9475,23.9569,20400.0
2006-02-01 12:00:00,25.49,25.49,25.43,25.48,8600.0,23.9663,23.9663,23.9099,23.9569,8600.0
2006-02-01 12:10:00,25.48,25.49,25.48,25.49,24200.0,23.9569,23.9663,23.9569,23.9663,24200.0
2006-02-01 12:20:00,25.49,25.53,25.49,25.5,47200.0,23.9663,24.0039,23.9663,23.9757,47200.0
2006-02-01 12:30:00,25.5,25.5,25.49,25.5,8600.0,23.9757,23.9757,23.9663,23.9757,8600.0
2006-02-01 12:40:00,25.51,25.51,25.45,25.46,43200.0,23.9851,23.9851,23.9287,23.9381,43200.0
2006-02-01 12:50:00,25.46,25.46,25.44,25.45,45000.0,23.9381,23.9381,23.9193,23.9287,45000.0
2006-02-01 13:00:00,25.44,25.45,25.44,25.44,33800.0,23.9193,23.9287,23.9193,23.9193,33800.0
2006-02-01 13:10:00,25.44,25.44,25.4,25.41,6000.0,23.9193,23.9193,23.8817,23.8911,6000.0
2006-02-01 13:20:00,25.4,25.45,25.4,25.43,18800.0,23.8817,23.9287,23.8817,23.9099,18800.0
2006-02-01 13:30:00,25.43,25.43,25.42,25.42,5600.0,23.9099,23.9099,23.9005,23.9005,5600.0
2006-02-01 13:40:00,25.43,25.46,25.43,25.45,24600.0,23.9099,23.9381,23.9099,23.9287,24600.0
2006-02-01 13:50:00,25.45,25.47,25.45,25.47,13600.0,23.9287,23.9475,23.9287,23.9475,13600.0
2006-02-01 14:00:00,25.47,25.47,25.46,25.46,12200.0,23.9475,23.9475,23.9381,23.9381,12200.0
2006-02-01 14:10:00,25.46,25.47,25.45,25.47,18800.0,23.9381,23.9475,23.9287,23.9475,18800.0
2006-02-01 14:20:00,25.47,25.47,25.46,25.47,15600.0,23.9475,23.9475,23.9381,23.9475,15600.0
2006-02-01 14:30:00,25.47,25.47,25.41,25.41,20200.0,23.9475,23.9475,23.8911,23.8911,20200.0
2006-02-01 14:40:00,25.41,25.42,25.38,25.39,41200.0,23.8911,23.9005,23.8629,23.8723,41200.0
2006-02-01 14:50:00,25.39,25.41,25.39,25.4,24000.0,23.8723,23.8911,23.8723,23.8817,24000.0
2006-02-01 15:00:00,25.4,25.44,25.4,25.44,40000.0,23.8817,23.9193,23.8817,23.9193,40000.0
2006-02-01 15:10:00,25.45,25.45,25.44,25.44,18000.0,23.9287,23.9287,23.9193,23.9193,18000.0
2006-02-01 15:20:00,25.44,25.45,25.43,25.45,23000.0,23.9193,23.9287,23.9099,23.9287,23000.0
2006-02-01 15:30:00,25.45,25.5,25.45,25.48,39400.0,23.9287,23.9757,23.9287,23.9569,39400.0
2006-02-01 15:40:00,25.48,25.5,25.48,25.5,40400.0,23.9569,23.9757,23.9569,23.9757,40400.0
2006-02-01 15:50:00,25.5,25.52,25.47,25.5,40200.0,23.9757,23.9945,23.9475,23.9757,40200.0
2006-02-02 09:30:00,25.6,25.68,25.56,25.57,32800.0,24.0697,24.145,24.0321,24.0415,32800.0
2006-02-02 09:40:00,25.57,25.57,25.5,25.51,19200.0,24.0415,24.0415,23.9757,23.9851,19200.0
2006-02-02 09:50:00,25.51,25.6,25.49,25.49,20600.0,23.9851,24.0697,23.9663,23.9663,20600.0
2006-02-02 10:00:00,25.48,25.48,25.42,25.43,18000.0,23.9569,23.9569,23.9005,23.9099,18000.0
2006-02-02 10:10:00,25.47,25.49,25.43,25.49,13600.0,23.9475,23.9663,23.9099,23.9663,13600.0
2006-02-02 10:20:00,25.48,25.49,25.45,25.47,11200.0,23.9569,23.9663,23.9287,23.9475,11200.0
2006-02-02 10:30:00,25.49,25.5,25.43,25.43,13200.0,23.9663,23.9757,23.9099,23.9099,13200.0
2006-02-02 10:40:00,25.43,25.48,25.43,25.48,15800.0,23.9099,23.9569,23.9099,23.9569,15800.0
2006-02-02 10:50:00,25.48,25.49,25.42,25.45,15600.0,23.9569,23.9663,23.9005,23.9287,15600.0
2006-02-02 11:00:00,25.45,25.49,25.42,25.42,21600.0,23.9287,23.9663,23.9005,23.9005,21600.0
2006-02-02 11:10:00,25.41,25.5,25.4,25.47,22800.0,23.8911,23.9757,23.8817,23.9475,22800.0
2006-02-02 11:20:00,25.47,25.47,25.36,25.36,13600.0,23.9475,23.9475,23.8441,23.8441,13600.0
2006-02-02 11:30:00,25.35,25.43,25.35,25.43,19800.0,23.8347,23.9099,23.8347,23.9099,19800.0
2006-02-02 11:40:00,25.43,25.44,25.38,25.4,22000.0,23.9099,23.9193,23.8629,23.8817,22000.0
2006-02-02 11:50:00,25.4,25.43,25.39,25.43,80800.0,23.8817,23.9099,23.8723,23.9099,80800.0
2006-02-02 12:00:00,25.42,25.47,25.42,25.46,58200.0,23.9005,23.9475,23.9005,23.9381,58200.0
2006-02-02 12:10:00,25.46,25.48,25.46,25.47,15800.0,23.9381,23.9569,23.9381,23.9475,15800.0
2006-02-02 12:20:00,25.47,25.47,25.41,25.42,11000.0,23.9475,23.9475,23.8911,23.9005,11000.0
2006-02-02 12:30:00,25.41,25.43,25.41,25.42,7800.0,23.8911,23.9099,23.8911,23.9005,7800.0
2006-02-02 12:40:00,25.42,25.43,25.4,25.41,10200.0,23.9005,23.9099,23.8817,23.8911,10200.0
2006-02-02 12:50:00,25.41,25.41,25.4,25.4,8000.0,23.8911,23.8911,23.8817,23.8817,8000.0
2006-02-02 13:00:00,25.4,25.4,25.37,25.39,10800.0,23.8817,23.8817,23.8535,23.8723,10800.0
2006-02-02 13:10:00,25.39,25.43,25.39,25.42,13200.0,23.8723,23.9099,23.8723,23.9005,13200.0
2006-02-02 13:20:00,25.42,25.43,25.4,25.43,18400.0,23.9005,23.9099,23.8817,23.9099,18400.0
2006-02-02 13:30:00,25.42,25.5,25.42,25.47,12400.0,23.9005,23.9757,23.9005,23.9475,12400.0
2006-02-02 13:40:00,25.47,25.5,25.47,25.48,15400.0,23.9475,23.9757,23.9475,23.9569,15400.0
2006-02-02 13:50:00,25.48,25.49,25.48,25.48,16000.0,23.9569,23.9663,23.9569,23.9569,16000.0
2006-02-02 14:00:00,25.48,25.5,25.47,25.47,13600.0,23.9569,23.9757,23.9475,23.9475,13600.0
2006-02-02 14:10:00,25.47,25.47,25.43,25.43,11200.0,23.9475,23.9475,23.9099,23.9099,11200.0
2006-02-02 14:20:00,25.45,25.45,25.4,25.41,7800.0,23.9287,23.9287,23.8817,23.8911,7800.0
2006-02-02 14:30:00,25.41,25.43,25.39,25.39,28000.0,23.8911,23.9099,23.8723,23.8723,28000.0
2006-02-02 14:40:00,25.39,25.39,25.33,25.33,28000.0,23.8723,23.8723,23.8159,23.8159,28000.0
2006-02-02 14:50:00,25.33,25.34,25.32,25.33,14400.0,23.8159,23.8253,23.8065,23.8159,14400.0
2006-02-02 15:00:00,25.33,25.4,25.33,25.36,18200.0,23.8159,23.8817,23.8159,23.8441,18200.0
2006-02-02 15:10:00,25.36,25.36,25.34,25.35,6400.0,23.8441,23.8441,23.8253,23.8347,6400.0
2006-02-02 15:20:00,25.35,25.38,25.34,25.37,22200.0,23.8347,23.8629,23.8253,23.8535,22200.0
2006-02-02 15:30:00,25.37,25.38,25.33,25.33,17600.0,23.8535,23.8629,23.8159,23.8159,17600.0
2006-02-02 15:40:00,25.33,25.35,25.33,25.34,23400.0,23.8159,23.8347,23.8159,23.8253,23400.0
2006-02-02 15:50:00,25.34,25.34,25.25,25.3,50600.0,23.8253,23.8253,23.7407,23.7877,50600.0
2006-02-03 09:30:00,25.3,25.32,25.28,25.32,13400.0,23.7877,23.8065,23.7689,23.8065,13400.0
2006-02-03 09:40:00,25.32,25.45,25.32,25.43,12200.0,23.8065,23.9287,23.8065,23.9099,12200.0
2006-02-03 09:50:00,25.43,25.43,25.21,25.28,24600.0,23.9099,23.9099,23.7031,23.7689,24600.0
2006-02-03 10:00:00,25.28,25.43,25.28,25.39,18000.0,23.7689,23.9099,23.7689,23.8723,18000.0
2006-02-03 10:10:00,25.39,25.39,25.35,25.36,5200.0,23.8723,23.8723,23.8347,23.8441,5200.0
2006-02-03 10:20:00,25.36,25.36,25.3,25.3,10600.0,23.8441,23.8441,23.7877,23.7877,10600.0
2006-02-03 10:30:00,25.29,25.32,25.29,25.31,11400.0,23.7783,23.8065,23.7783,23.7971,11400.0
2006-02-03 10:40:00,25.3,25.3,25.25,25.28,10600.0,23.7877,23.7877,23.7407,23.7689,10600.0
2006-02-03 10:50:00,25.29,25.3,25.25,25.25,12400.0,23.7783,23.7877,23.7407,23.7407,12400.0
2006-02-03 11:00:00,25.28,25.28,25.25,25.27,9000.0,23.7689,23.7689,23.7407,23.7595,9000.0
2006-02-03 11:10:00,25.27,25.29,25.27,25.29,9400.0,23.7595,23.7783,23.7595,23.7783,9400.0
2006-02-03 11:20:00,25.29,25.31,25.29,25.3,8200.0,23.7783,23.7971,23.7783,23.7877,8200.0
2006-02-03 11:30:00,25.3,25.31,25.29,25.31,5400.0,23.7877,23.7971,23.7783,23.7971,5400.0
2006-02-03 11:40:00,25.31,25.31,25.25,25.27,7600.0,23.7971,23.7971,23.7407,23.7595,7600.0
2006-02-03 11:50:00,25.27,25.27,25.2,25.2,7600.0,23.7595,23.7595,23.6937,23.6937,7600.0
2006-02-03 12:00:00,25.2,25.22,25.18,25.22,8000.0,23.6937,23.7125,23.6748,23.7125,8000.0
2006-02-03 12:10:00,25.22,25.22,25.18,25.2,8000.0,23.7125,23.7125,23.6748,23.6937,8000.0
2006-02-03 12:20:00,25.21,25.21,25.16,25.18,11600.0,23.7031,23.7031,23.656,23.6748,11600.0
2006-02-03 12:30:00,25.18,25.18,25.18,25.18,12600.0,23.6748,23.6748,23.6748,23.6748,12600.0
2006-02-03 12:40:00,25.17,25.18,25.17,25.18,8200.0,23.6654,23.6748,23.6654,23.6748,8200.0
2006-02-03 12:50:00,25.18,25.18,25.13,25.13,6400.0,23.6748,23.6748,23.6278,23.6278,6400.0
2006-02-03 13:00:00,25.13,25.13,25.11,25.11,19800.0,23.6278,23.6278,23.609,23.609,19800.0
2006-02-03 13:10:00,25.11,25.18,25.11,25.16,19400.0,23.609,23.6748,23.609,23.656,19400.0
2006-02-03 13:20:00,25.18,25.18,25.16,25.18,6400.0,23.6748,23.6748,23.656,23.6748,6400.0
2006-02-03 13:30:00,25.18,25.18,25.13,25.14,17400.0,23.6748,23.6748,23.6278,23.6372,17400.0
2006-02-03 13:40:00,25.13,25.16,25.13,25.16,12400.0,23.6278,23.656,23.6278,23.656,12400.0
2006-02-03 13:50:00,25.16,25.17,25.15,25.17,11600.0,23.656,23.6654,23.6466,23.6654,11600.0
2006-02-03 14:00:00,25.18,25.2,25.18,25.2,8000.0,23.6748,23.6937,23.6748,23.6937,8000.0
2006-02-03 14:10:00,25.2,25.2,25.11,25.15,18000.0,23.6937,23.6937,23.609,23.6466,18000.0
2006-02-03 14:20:00,25.15,25.17,25.15,25.16,7400.0,23.6466,23.6654,23.6466,23.656,7400.0
2006-02-03 14:30:00,25.16,25.17,25.16,25.16,8600.0,23.656,23.6654,23.656,23.656,8600.0
2006-02-03 14:40:00,25.16,25.17,25.15,25.17,9600.0,23.656,23.6654,23.6466,23.6654,9600.0
2006-02-03 14:50:00,25.17,25.17,25.16,25.16,5600.0,23.6654,23.6654,23.656,23.656,5600.0
2006-02-03 15:00:00,25.16,25.16,25.14,25.15,27200.0,23.656,23.656,23.6372,23.6466,27200.0
2006-02-03 15:10:00,25.15,25.15,25.02,25.03,26400.0,23.6466,23.6466,23.5244,23.5338,26400.0
2006-02-03 15:20:00,25.03,25.04,25.0,25.0,45600.0,23.5338,23.5432,23.5056,23.5056,45600.0
2006-02-03 15:30:00,25.0,25.0,24.92,24.92,26400.0,23.5056,23.5056,23.4304,23.4304,26400.0
2006-02-03 15:40:00,24.93,24.93,24.84,24.91,74200.0,23.4398,23.4398,23.3552,23.421,74200.0
2006-02-03 15:50:00,24.91,24.93,24.88,24.9,57400.0,23.421,23.4398,23.3928,23.4116,57400.0
2006-02-06 09:30:00,24.95,24.95,24.92,24.92,20800.0,23.4586,23.4586,23.4304,23.4304,20800.0
2006-02-06 09:40:00,24.93,24.93,24.63,24.65,43600.0,23.4398,23.4398,23.1577,23.1765,43600.0
2006-02-06 09:50:00,24.65,24.65,24.59,24.59,52400.0,23.1765,23.1765,23.1201,23.1201,52400.0
2006-02-06 10:00:00,24.56,24.65,24.55,24.6,59200.0,23.0919,23.1765,23.0825,23.1295,59200.0
2006-02-06 10:10:00,24.59,24.61,24.56,24.58,47000.0,23.1201,23.1389,23.0919,23.1107,47000.0
2006-02-06 10:20:00,24.58,24.64,24.56,24.56,31800.0,23.1107,23.1671,23.0919,23.0919,31800.0
2006-02-06 10:30:00,24.56,24.56,24.41,24.43,69200.0,23.0919,23.0919,22.9509,22.9697,69200.0
2006-02-06 10:40:00,24.43,24.55,24.43,24.52,58400.0,22.9697,23.0825,22.9697,23.0543,58400.0
2006-02-06 10:50:00,24.53,24.54,24.5,24.53,36400.0,23.0637,23.0731,23.0355,23.0637,36400.0
2006-02-06 11:00:00,24.53,24.61,24.53,24.61,47600.0,23.0637,23.1389,23.0637,23.1389,47600.0
2006-02-06 11:10:00,24.61,24.61,24.55,24.55,51800.0,23.1389,23.1389,23.0825,23.0825,51800.0
2006-02-06 11:20:00,24.55,24.55,24.51,24.55,24800.0,23.0825,23.0825,23.0449,23.0825,24800.0
2006-02-06 11:30:00,24.55,24.58,24.55,24.58,21200.0,23.0825,23.1107,23.0825,23.1107,21200.0
2006-02-06 11:40:00,24.58,24.59,24.58,24.58,17000.0,23.1107,23.1201,23.1107,23.1107,17000.0
2006-02-06 11:50:00,24.58,24.59,24.58,24.59,12800.0,23.1107,23.1201,23.1107,23.1201,12800.0
2006-02-06 12:00:00,24.58,24.6,24.58,24.6,41600.0,23.1107,23.1295,23.1107,23.1295,41600.0
2006-02-06 12:10:00,24.58,24.58,24.56,24.56,10600.0,23.1107,23.1107,23.0919,23.0919,10600.0
2006-02-06 12:20:00,24.56,24.59,24.56,24.59,15200.0,23.0919,23.1201,23.0919,23.1201,15200.0
2006-02-06 12:30:00,24.59,24.61,24.59,24.61,23800.0,23.1201,23.1389,23.1201,23.1389,23800.0
2006-02-06 12:40:00,24.6,24.6,24.58,24.59,7800.0,23.1295,23.1295,23.1107,23.1201,7800.0
2006-02-06 12:50:00,24.59,24.59,24.58,24.58,7600.0,23.1201,23.1201,23.1107,23.1107,7600.0
2006-02-06 13:00:00,24.58,24.59,24.58,24.59,15800.0,23.1107,23.1201,23.1107,23.1201,15800.0
2006-02-06 13:10:00,24.59,24.59,24.57,24.59,21400.0,23.1201,23.1201,23.1013,23.1201,21400.0
2006-02-06 13:20:00,24.59,24.6,24.58,24.6,9600.0,23.1201,23.1295,23.1107,23.1295,9600.0
2006-02-06 13:30:00,24.6,24.6,24.59,24.6,15600.0,23.1295,23.1295,23.1201,23.1295,15600.0
2006-02-06 13:40:00,24.6,24.6,24.56,24.56,34600.0,23.1295,23.1295,23.0919,23.0919,34600.0
2006-02-06 13:50:00,24.56,24.56,24.51,24.51,19200.0,23.0919,23.0919,23.0449,23.0449,19200.0
2006-02-06 14:00:00,24.5,24.6,24.5,24.57,29000.0,23.0355,23.1295,23.0355,23.1013,29000.0
2006-02-06 14:10:00,24.59,24.67,24.57,24.58,64000.0,23.1201,23.1953,23.1013,23.1107,64000.0
2006-02-06 14:20:00,24.6,24.6,24.59,24.6,6600.0,23.1295,23.1295,23.1201,23.1295,6600.0
2006-02-06 14:30:00,24.6,24.68,24.59,24.6,54600.0,23.1295,23.2047,23.1201,23.1295,54600.0
2006-02-06 14:40:00,24.6,24.64,24.58,24.58,28400.0,23.1295,23.1671,23.1107,23.1107,28400.0
2006-02-06 14:50:00,24.59,24.65,24.59,24.65,27600.0,23.1201,23.1765,23.1201,23.1765,27600.0
2006-02-06 15:00:00,24.65,24.65,24.58,24.63,50200.0,23.1765,23.1765,23.1107,23.1577,50200.0
2006-02-06 15:10:00,24.64,24.75,24.6,24.73,117400.0,23.1671,23.2706,23.1295,23.2517,117400.0
2006-02-06 15:20:00,24.73,24.73,24.6,24.7,122000.0,23.2517,23.2517,23.1295,23.2235,122000.0
2006-02-06 15:30:00,24.7,24.72,24.69,24.7,29800.0,23.2235,23.2423,23.2141,23.2235,29800.0
2006-02-06 15:40:00,24.7,24.71,24.61,24.67,128800.0,23.2235,23.2329,23.1389,23.1953,128800.0
2006-02-06 15:50:00,24.68,24.74,24.66,24.69,83400.0,23.2047,23.2611,23.1859,23.2141,83400.0
2006-02-07 09:30:00,24.06,24.28,24.05,24.16,142600.0,22.6218,22.8286,22.6124,22.7158,142600.0
2006-02-07 09:40:00,24.19,24.38,24.19,24.36,48400.0,22.744,22.9227,22.744,22.9039,48400.0
2006-02-07 09:50:00,24.36,24.49,24.31,24.49,32400.0,22.9039,23.0261,22.8569,23.0261,32400.0
2006-02-07 10:00:00,24.48,24.72,24.48,24.71,72400.0,23.0167,23.2423,23.0167,23.2329,72400.0
2006-02-07 10:10:00,24.71,24.71,24.56,24.6,23400.0,23.2329,23.2329,23.0919,23.1295,23400.0
2006-02-07 10:20:00,24.58,24.64,24.56,24.58,19200.0,23.1107,23.1671,23.0919,23.1107,19200.0
2006-02-07 10:30:00,24.59,24.68,24.59,24.65,9600.0,23.1201,23.2047,23.1201,23.1765,9600.0
2006-02-07 10:40:00,24.66,24.66,24.55,24.6,15000.0,23.1859,23.1859,23.0825,23.1295,15000.0
2006-02-07 10:50:00,24.6,24.66,24.6,24.62,13800.0,23.1295,23.1859,23.1295,23.1483,13800.0
2006-02-07 11:00:00,24.61,24.63,24.6,24.6,12000.0,23.1389,23.1577,23.1295,23.1295,12000.0
2006-02-07 11:10:00,24.6,24.66,24.58,24.65,6800.0,23.1295,23.1859,23.1107,23.1765,6800.0
2006-02-07 11:20:00,24.65,24.68,24.65,24.68,13600.0,23.1765,23.2047,23.1765,23.2047,13600.0
2006-02-07 11:30:00,24.68,24.69,24.64,24.65,32400.0,23.2047,23.2141,23.1671,23.1765,32400.0
2006-02-07 11:40:00,24.67,24.7,24.58,24.6,24600.0,23.1953,23.2235,23.1107,23.1295,24600.0
2006-02-07 11:50:00,24.6,24.7,24.6,24.7,22800.0,23.1295,23.2235,23.1295,23.2235,22800.0
2006-02-07 12:00:00,24.69,24.73,24.69,24.7,15000.0,23.2141,23.2517,23.2141,23.2235,15000.0
2006-02-07 12:10:00,24.7,24.7,24.64,24.67,15600.0,23.2235,23.2235,23.1671,23.1953,15600.0
2006-02-07 12:20:00,24.68,24.75,24.68,24.75,13200.0,23.2047,23.2706,23.2047,23.2706,13200.0
2006-02-07 12:30:00,24.74,24.78,24.74,24.77,14800.0,23.2611,23.2988,23.2611,23.2894,14800.0
2006-02-07 12:40:00,24.77,24.78,24.77,24.77,9200.0,23.2894,23.2988,23.2894,23.2894,9200.0
2006-02-07 12:50:00,24.76,24.79,24.7,24.78,11600.0,23.28,23.3082,23.2235,23.2988,11600.0
2006-02-07 13:00:00,24.78,24.78,24.73,24.73,21800.0,23.2988,23.2988,23.2517,23.2517,21800.0
2006-02-07 13:10:00,24.74,24.74,24.72,24.72,15600.0,23.2611,23.2611,23.2423,23.2423,15600.0
2006-02-07 13:20:00,24.72,24.73,24.67,24.67,12200.0,23.2423,23.2517,23.1953,23.1953,12200.0
2006-02-07 13:30:00,24.68,24.73,24.67,24.73,11400.0,23.2047,23.2517,23.1953,23.2517,11400.0
2006-02-07 13:40:00,24.73,24.74,24.72,24.73,14400.0,23.2517,23.2611,23.2423,23.2517,14400.0
2006-02-07 13:50:00,24.73,24.75,24.73,24.74,31600.0,23.2517,23.2706,23.2517,23.2611,31600.0
2006-02-07 14:00:00,24.74,24.75,24.68,24.7,55400.0,23.2611,23.2706,23.2047,23.2235,55400.0
2006-02-07 14:10:00,24.7,24.7,24.68,24.68,17600.0,23.2235,23.2235,23.2047,23.2047,17600.0
2006-02-07 14:20:00,24.68,24.72,24.68,24.72,11200.0,23.2047,23.2423,23.2047,23.2423,11200.0
2006-02-07 14:30:00,24.72,24.72,24.66,24.69,16000.0,23.2423,23.2423,23.1859,23.2141,16000.0
2006-02-07 14:40:00,24.7,24.7,24.66,24.66,20800.0,23.2235,23.2235,23.1859,23.1859,20800.0
2006-02-07 14:50:00,24.66,24.66,24.65,24.65,21400.0,23.1859,23.1859,23.1765,23.1765,21400.0
2006-02-07 15:00:00,24.65,24.65,24.63,24.63,19800.0,23.1765,23.1765,23.1577,23.1577,19800.0
2006-02-07 15:10:00,24.64,24.64,24.6,24.62,19200.0,23.1671,23.1671,23.1295,23.1483,19200.0
2006-02-07 15:20:00,24.65,24.67,24.63,24.66,31400.0,23.1765,23.1953,23.1577,23.1859,31400.0
2006-02-07 15:30:00,24.65,24.67,24.62,24.65,35000.0,23.1765,23.1953,23.1483,23.1765,35000.0
2006-02-07 15:40:00,24.65,24.65,24.61,24.61,45200.0,23.1765,23.1765,23.1389,23.1389,45200.0
2006-02-07 15:50:00,24.61,24.65,24.61,24.64,28800.0,23.1389,23.1765,23.1389,23.1671,28800.0
2006-02-08 09:30:00,24.66,24.66,24.55,24.61,16800.0,23.1859,23.1859,23.0825,23.1389,16800.0
2006-02-08 09:40:00,24.61,24.62,24.43,24.43,12200.0,23.1389,23.1483,22.9697,22.9697,12200.0
2006-02-08 09:50:00,24.44,24.5,24.33,24.33,19800.0,22.9791,23.0355,22.8757,22.8757,19800.0
2006-02-08 10:00:00,24.35,24.43,24.28,24.35,108000.0,22.8945,22.9697,22.8286,22.8945,108000.0
2006-02-08 10:10:00,24.36,24.4,24.3,24.32,89400.0,22.9039,22.9415,22.8475,22.8663,89400.0
2006-02-08 10:20:00,24.32,24.39,24.29,24.39,31000.0,22.8663,22.9321,22.838,22.9321,31000.0
2006-02-08 10:30:00,24.39,24.4,24.36,24.39,52800.0,22.9321,22.9415,22.9039,22.9321,52800.0
2006-02-08 10:40:00,24.38,24.39,24.32,24.39,35800.0,22.9227,22.9321,22.8663,22.9321,35800.0
2006-02-08 10:50:00,24.38,24.42,24.35,24.41,16600.0,22.9227,22.9603,22.8945,22.9509,16600.0
2006-02-08 11:00:00,24.41,24.41,24.35,24.36,45200.0,22.9509,22.9509,22.8945,22.9039,45200.0
2006-02-08 11:10:00,24.36,24.38,24.35,24.36,21200.0,22.9039,22.9227,22.8945,22.9039,21200.0
2006-02-08 11:20:00,24.36,24.37,24.35,24.37,10400.0,22.9039,22.9133,22.8945,22.9133,10400.0
2006-02-08 11:30:00,24.36,24.38,24.33,24.35,103200.0,22.9039,22.9227,22.8757,22.8945,103200.0
2006-02-08 11:40:00,24.36,24.38,24.33,24.38,11600.0,22.9039,22.9227,22.8757,22.9227,11600.0
2006-02-08 11:50:00,24.36,24.38,24.36,24.37,13000.0,22.9039,22.9227,22.9039,22.9133,13000.0
2006-02-08 12:00:00,24.38,24.41,24.37,24.41,20400.0,22.9227,22.9509,22.9133,22.9509,20400.0
2006-02-08 12:10:00,24.41,24.43,24.4,24.43,12400.0,22.9509,22.9697,22.9415,22.9697,12400.0
2006-02-08 12:20:00,24.43,24.44,24.42,24.42,10000.0,22.9697,22.9791,22.9603,22.9603,10000.0
2006-02-08 12:30:00,24.42,24.42,24.41,24.42,3000.0,22.9603,22.9603,22.9509,22.9603,3000.0
2006-02-08 12:40:00,24.43,24.45,24.43,24.45,7000.0,22.9697,22.9885,22.9697,22.9885,7000.0
2006-02-08 12:50:00,24.45,24.49,24.43,24.46,20800.0,22.9885,23.0261,22.9697,22.9979,20800.0
2006-02-08 13:00:00,24.46,24.46,24.4,24.4,8000.0,22.9979,22.9979,22.9415,22.9415,8000.0
2006-02-08 13:10:00,24.4,24.41,24.36,24.38,14000.0,22.9415,22.9509,22.9039,22.9227,14000.0
2006-02-08 13:20:00,24.37,24.37,24.35,24.35,14200.0,22.9133,22.9133,22.8945,22.8945,14200.0
2006-02-08 13:30:00,24.35,24.36,24.35,24.36,47800.0,22.8945,22.9039,22.8945,22.9039,47800.0
2006-02-08 13:40:00,24.36,24.39,24.36,24.38,22800.0,22.9039,22.9321,22.9039,22.9227,22800.0
2006-02-08 13:50:00,24.38,24.48,24.38,24.47,21000.0,22.9227,23.0167,22.9227,23.0073,21000.0
2006-02-08 14:00:00,24.47,24.48,24.45,24.47,22600.0,23.0073,23.0167,22.9885,23.0073,22600.0
2006-02-08 14:10:00,24.47,24.49,24.47,24.48,12400.0,23.0073,23.0261,23.0073,23.0167,12400.0
2006-02-08 14:20:00,24.48,24.5,24.47,24.5,14200.0,23.0167,23.0355,23.0073,23.0355,14200.0
2006-02-08 14:30:00,24.5,24.5,24.48,24.48,13600.0,23.0355,23.0355,23.0167,23.0167,13600.0
2006-02-08 14:40:00,24.49,24.49,24.47,24.47,13400.0,23.0261,23.0261,23.0073,23.0073,13400.0
2006-02-08 14:50:00,24.47,24.47,24.4,24.4,13600.0,23.0073,23.0073,22.9415,22.9415,13600.0
2006-02-08 15:00:00,24.4,24.4,24.37,24.37,25200.0,22.9415,22.9415,22.9133,22.9133,25200.0
2006-02-08 15:10:00,24.38,24.4,24.36,24.36,28400.0,22.9227,22.9415,22.9039,22.9039,28400.0
2006-02-08 15:20:00,24.36,24.39,24.34,24.39,21600.0,22.9039,22.9321,22.8851,22.9321,21600.0
2006-02-08 15:30:00,24.39,24.4,24.39,24.4,11000.0,22.9321,22.9415,22.9321,22.9415,11000.0
2006-02-08 15:40:00,24.4,24.46,24.4,24.46,35000.0,22.9415,22.9979,22.9415,22.9979,35000.0
2006-02-08 15:50:00,24.46,24.46,24.4,24.41,36200.0,22.9979,22.9979,22.9415,22.9509,36200.0
2006-02-09 09:30:00,24.5,24.55,24.5,24.55,19800.0,23.0355,23.0825,23.0355,23.0825,19800.0
2006-02-09 09:40:00,24.56,24.56,24.38,24.47,14800.0,23.0919,23.0919,22.9227,23.0073,14800.0
2006-02-09 09:50:00,24.46,24.49,24.43,24.49,11200.0,22.9979,23.0261,22.9697,23.0261,11200.0
2006-02-09 10:00:00,24.49,24.49,24.43,24.47,13800.0,23.0261,23.0261,22.9697,23.0073,13800.0
2006-02-09 10:10:00,24.47,24.5,24.47,24.47,13000.0,23.0073,23.0355,23.0073,23.0073,13000.0
2006-02-09 10:20:00,24.46,24.49,24.43,24.43,11000.0,22.9979,23.0261,22.9697,22.9697,11000.0
2006-02-09 10:30:00,24.45,24.45,24.43,24.44,13000.0,22.9885,22.9885,22.9697,22.9791,13000.0
2006-02-09 10:40:00,24.45,24.48,24.44,24.48,14600.0,22.9885,23.0167,22.9791,23.0167,14600.0
2006-02-09 10:50:00,24.48,24.53,24.48,24.51,28400.0,23.0167,23.0637,23.0167,23.0449,28400.0
2006-02-09 11:00:00,24.51,24.52,24.5,24.51,8600.0,23.0449,23.0543,23.0355,23.0449,8600.0
2006-02-09 11:10:00,24.5,24.53,24.5,24.53,7800.0,23.0355,23.0637,23.0355,23.0637,7800.0
2006-02-09 11:20:00,24.53,24.55,24.51,24.55,12400.0,23.0637,23.0825,23.0449,23.0825,12400.0
2006-02-09 11:30:00,24.55,24.55,24.54,24.54,3400.0,23.0825,23.0825,23.0731,23.0731,3400.0
2006-02-09 11:40:00,24.55,24.55,24.54,24.55,800.0,23.0825,23.0825,23.0731,23.0825,800.0
2006-02-09 11:50:00,24.55,24.55,24.54,24.55,4800.0,23.0825,23.0825,23.0731,23.0825,4800.0
2006-02-09 12:00:00,24.52,24.52,24.49,24.5,16000.0,23.0543,23.0543,23.0261,23.0355,16000.0
2006-02-09 12:10:00,24.5,24.5,24.48,24.48,10800.0,23.0355,23.0355,23.0167,23.0167,10800.0
2006-02-09 12:20:00,24.47,24.47,24.46,24.47,5400.0,23.0073,23.0073,22.9979,23.0073,5400.0
2006-02-09 12:30:00,24.47,24.49,24.47,24.49,8600.0,23.0073,23.0261,23.0073,23.0261,8600.0
2006-02-09 12:40:00,24.49,24.5,24.46,24.49,23600.0,23.0261,23.0355,22.9979,23.0261,23600.0
2006-02-09 12:50:00,24.5,24.5,24.47,24.47,14200.0,23.0355,23.0355,23.0073,23.0073,14200.0
2006-02-09 13:00:00,24.47,24.49,24.46,24.48,5800.0,23.0073,23.0261,22.9979,23.0167,5800.0
2006-02-09 13:10:00,24.48,24.48,24.44,24.45,10600.0,23.0167,23.0167,22.9791,22.9885,10600.0
2006-02-09 13:20:00,24.44,24.48,24.43,24.43,17400.0,22.9791,23.0167,22.9697,22.9697,17400.0
2006-02-09 13:30:00,24.43,24.46,24.43,24.44,8600.0,22.9697,22.9979,22.9697,22.9791,8600.0
2006-02-09 13:40:00,24.44,24.45,24.43,24.43,15000.0,22.9791,22.9885,22.9697,22.9697,15000.0
2006-02-09 13:50:00,24.43,24.45,24.41,24.41,21800.0,22.9697,22.9885,22.9509,22.9509,21800.0
2006-02-09 14:00:00,24.4,24.41,24.36,24.38,15200.0,22.9415,22.9509,22.9039,22.9227,15200.0
2006-02-09 14:10:00,24.38,24.38,24.36,24.36,27400.0,22.9227,22.9227,22.9039,22.9039,27400.0
2006-02-09 14:20:00,24.36,24.38,24.35,24.35,10800.0,22.9039,22.9227,22.8945,22.8945,10800.0
2006-02-09 14:30:00,24.35,24.35,24.34,24.35,11800.0,22.8945,22.8945,22.8851,22.8945,11800.0
2006-02-09 14:40:00,24.35,24.35,24.33,24.35,15800.0,22.8945,22.8945,22.8757,22.8945,15800.0
2006-02-09 14:50:00,24.35,24.35,24.34,24.34,8800.0,22.8945,22.8945,22.8851,22.8851,8800.0
2006-02-09 15:00:00,24.34,24.34,24.28,24.28,8800.0,22.8851,22.8851,22.8286,22.8286,8800.0
2006-02-09 15:10:00,24.28,24.29,24.28,24.29,15600.0,22.8286,22.838,22.8286,22.838,15600.0
2006-02-09 15:20:00,24.29,24.3,24.29,24.29,12400.0,22.838,22.8475,22.838,22.838,12400.0
2006-02-09 15:30:00,24.29,24.3,24.27,24.27,34400.0,22.838,22.8475,22.8192,22.8192,34400.0
2006-02-09 15:40:00,24.27,24.27,24.15,24.17,37000.0,22.8192,22.8192,22.7064,22.7252,37000.0
2006-02-09 15:50:00,24.17,24.22,24.16,24.2,43000.0,22.7252,22.7722,22.7158,22.7534,43000.0
2006-02-10 09:30:00,24.18,24.21,24.18,24.18,7000.0,22.7439,22.7721,22.7439,22.7439,7000.0
2006-02-10 09:40:00,24.18,24.18,24.04,24.12,28000.0,22.7439,22.7439,22.6122,22.6875,28000.0
2006-02-10 09:50:00,24.13,24.2,24.09,24.09,14400.0,22.6969,22.7627,22.6593,22.6593,14400.0
2006-02-10 10:00:00,24.09,24.2,24.09,24.17,10000.0,22.6593,22.7627,22.6593,22.7345,10000.0
2006-02-10 10:10:00,24.17,24.22,24.17,24.22,13200.0,22.7345,22.7816,22.7345,22.7816,13200.0
2006-02-10 10:20:00,24.25,24.28,24.24,24.24,13800.0,22.8098,22.838,22.8004,22.8004,13800.0
2006-02-10 10:30:00,24.24,24.25,24.22,24.25,25800.0,22.8004,22.8098,22.7816,22.8098,25800.0
2006-02-10 10:40:00,24.26,24.32,24.25,24.25,23200.0,22.8192,22.8756,22.8098,22.8098,23200.0
2006-02-10 10:50:00,24.28,24.3,24.27,24.28,17400.0,22.838,22.8568,22.8286,22.838,17400.0
2006-02-10 11:00:00,24.28,24.29,24.25,24.25,48200.0,22.838,22.8474,22.8098,22.8098,48200.0
2006-02-10 11:10:00,24.25,24.25,24.17,24.17,21600.0,22.8098,22.8098,22.7345,22.7345,21600.0
2006-02-10 11:20:00,24.17,24.18,24.14,24.14,10600.0,22.7345,22.7439,22.7063,22.7063,10600.0
2006-02-10 11:30:00,24.14,24.14,24.0,24.1,43200.0,22.7063,22.7063,22.5746,22.6687,43200.0
2006-02-10 11:40:00,24.1,24.11,24.03,24.03,14600.0,22.6687,22.6781,22.6028,22.6028,14600.0
2006-02-10 11:50:00,24.03,24.06,24.0,24.04,10400.0,22.6028,22.6311,22.5746,22.6122,10400.0
2006-02-10 12:00:00,24.06,24.15,24.06,24.14,16400.0,22.6311,22.7157,22.6311,22.7063,16400.0
2006-02-10 12:10:00,24.14,24.15,24.14,24.14,5400.0,22.7063,22.7157,22.7063,22.7063,5400.0
2006-02-10 12:20:00,24.15,24.15,24.13,24.14,20400.0,22.7157,22.7157,22.6969,22.7063,20400.0
2006-02-10 12:30:00,24.14,24.15,24.14,24.15,19200.0,22.7063,22.7157,22.7063,22.7157,19200.0
2006-02-10 12:40:00,24.15,24.19,24.15,24.19,28200.0,22.7157,22.7533,22.7157,22.7533,28200.0
2006-02-10 12:50:00,24.15,24.16,24.15,24.16,20200.0,22.7157,22.7251,22.7157,22.7251,20200.0
2006-02-10 13:00:00,24.16,24.18,24.15,24.17,27200.0,22.7251,22.7439,22.7157,22.7345,27200.0
2006-02-10 13:10:00,24.17,24.17,24.12,24.14,75600.0,22.7345,22.7345,22.6875,22.7063,75600.0
2006-02-10 13:20:00,24.15,24.2,24.15,24.2,30800.0,22.7157,22.7627,22.7157,22.7627,30800.0
2006-02-10 13:30:00,24.2,24.27,24.2,24.24,11000.0,22.7627,22.8286,22.7627,22.8004,11000.0
2006-02-10 13:40:00,24.24,24.25,24.21,24.22,10800.0,22.8004,22.8098,22.7721,22.7816,10800.0
2006-02-10 13:50:00,24.24,24.26,24.24,24.25,11800.0,22.8004,22.8192,22.8004,22.8098,11800.0
2006-02-10 14:00:00,24.25,24.3,24.25,24.3,13200.0,22.8098,22.8568,22.8098,22.8568,13200.0
2006-02-10 14:10:00,24.3,24.32,24.23,24.26,24600.0,22.8568,22.8756,22.791,22.8192,24600.0
2006-02-10 14:20:00,24.28,24.29,24.28,24.29,5800.0,22.838,22.8474,22.838,22.8474,5800.0
2006-02-10 14:30:00,24.29,24.35,24.29,24.35,18800.0,22.8474,22.9038,22.8474,22.9038,18800.0
2006-02-10 14:40:00,24.35,24.39,24.35,24.38,19000.0,22.9038,22.9415,22.9038,22.9321,19000.0
2006-02-10 14:50:00,24.38,24.42,24.37,24.4,14000.0,22.9321,22.9697,22.9226,22.9509,14000.0
2006-02-10 15:00:00,24.4,24.4,24.36,24.36,8200.0,22.9509,22.9509,22.9132,22.9132,8200.0
2006-02-10 15:10:00,24.37,24.39,24.34,24.36,15400.0,22.9226,22.9415,22.8944,22.9132,15400.0
2006-02-10 15:20:00,24.38,24.41,24.36,24.38,17800.0,22.9321,22.9603,22.9132,22.9321,17800.0
2006-02-10 15:30:00,24.39,24.43,24.35,24.36,27600.0,22.9415,22.9791,22.9038,22.9132,27600.0
2006-02-10 15:40:00,24.36,24.38,24.35,24.38,21600.0,22.9132,22.9321,22.9038,22.9321,21600.0
2006-02-10 15:50:00,24.38,24.43,24.38,24.41,22200.0,22.9321,22.9791,22.9321,22.9603,22200.0
2006-02-13 09:30:00,24.43,24.45,24.22,24.22,15000.0,22.9791,22.9979,22.7816,22.7816,15000.0
2006-02-13 09:40:00,24.21,24.38,24.19,24.38,19400.0,22.7721,22.9321,22.7533,22.9321,19400.0
2006-02-13 09:50:00,24.38,24.39,24.29,24.29,13000.0,22.9321,22.9415,22.8474,22.8474,13000.0
2006-02-13 10:00:00,24.29,24.45,24.28,24.4,19200.0,22.8474,22.9979,22.838,22.9509,19200.0
2006-02-13 10:10:00,24.4,24.43,24.39,24.42,16600.0,22.9509,22.9791,22.9415,22.9697,16600.0
2006-02-13 10:20:00,24.42,24.42,24.38,24.39,13000.0,22.9697,22.9697,22.9321,22.9415,13000.0
2006-02-13 10:30:00,24.4,24.41,24.35,24.41,12400.0,22.9509,22.9603,22.9038,22.9603,12400.0
2006-02-13 10:40:00,24.41,24.46,24.41,24.43,11200.0,22.9603,23.0073,22.9603,22.9791,11200.0
2006-02-13 10:50:00,24.43,24.47,24.43,24.44,10600.0,22.9791,23.0167,22.9791,22.9885,10600.0
2006-02-13 11:00:00,24.43,24.47,24.43,24.47,9200.0,22.9791,23.0167,22.9791,23.0167,9200.0
2006-02-13 11:10:00,24.46,24.47,24.43,24.43,12800.0,23.0073,23.0167,22.9791,22.9791,12800.0
2006-02-13 11:20:00,24.43,24.43,24.39,24.39,8200.0,22.9791,22.9791,22.9415,22.9415,8200.0
2006-02-13 11:30:00,24.38,24.4,24.38,24.38,4000.0,22.9321,22.9509,22.9321,22.9321,4000.0
2006-02-13 11:40:00,24.38,24.38,24.34,24.34,8200.0,22.9321,22.9321,22.8944,22.8944,8200.0
2006-02-13 11:50:00,24.33,24.33,24.32,24.32,4000.0,22.885,22.885,22.8756,22.8756,4000.0
2006-02-13 12:00:00,24.32,24.35,24.32,24.33,9400.0,22.8756,22.9038,22.8756,22.885,9400.0
2006-02-13 12:10:00,24.33,24.33,24.32,24.32,6800.0,22.885,22.885,22.8756,22.8756,6800.0
2006-02-13 12:20:00,24.32,24.33,24.32,24.32,9400.0,22.8756,22.885,22.8756,22.8756,9400.0
2006-02-13 12:30:00,24.32,24.32,24.3,24.31,12000.0,22.8756,22.8756,22.8568,22.8662,12000.0
2006-02-13 12:40:00,24.3,24.37,24.29,24.37,5800.0,22.8568,22.9226,22.8474,22.9226,5800.0
2006-02-13 12:50:00,24.36,24.38,24.33,24.38,4800.0,22.9132,22.9321,22.885,22.9321,4800.0
2006-02-13 13:00:00,24.38,24.38,24.35,24.35,9600.0,22.9321,22.9321,22.9038,22.9038,9600.0
2006-02-13 13:10:00,24.35,24.35,24.3,24.3,9600.0,22.9038,22.9038,22.8568,22.8568,9600.0
2006-02-13 13:20:00,24.3,24.37,24.3,24.36,8000.0,22.8568,22.9226,22.8568,22.9132,8000.0
2006-02-13 13:30:00,24.35,24.35,24.33,24.35,11800.0,22.9038,22.9038,22.885,22.9038,11800.0
2006-02-13 13:40:00,24.34,24.36,24.34,24.35,12000.0,22.8944,22.9132,22.8944,22.9038,12000.0
2006-02-13 13:50:00,24.36,24.37,24.35,24.35,12200.0,22.9132,22.9226,22.9038,22.9038,12200.0
2006-02-13 14:00:00,24.33,24.4,24.33,24.39,6600.0,22.885,22.9509,22.885,22.9415,6600.0
2006-02-13 14:10:00,24.39,24.41,24.34,24.36,14400.0,22.9415,22.9603,22.8944,22.9132,14400.0
2006-02-13 14:20:00,24.37,24.41,24.37,24.38,8400.0,22.9226,22.9603,22.9226,22.9321,8400.0
2006-02-13 14:30:00,24.39,24.39,24.38,24.38,5600.0,22.9415,22.9415,22.9321,22.9321,5600.0
2006-02-13 14:40:00,24.39,24.41,24.39,24.39,22600.0,22.9415,22.9603,22.9415,22.9415,22600.0
2006-02-13 14:50:00,24.4,24.4,24.36,24.38,31800.0,22.9509,22.9509,22.9132,22.9321,31800.0
2006-02-13 15:00:00,24.39,24.4,24.38,24.4,15000.0,22.9415,22.9509,22.9321,22.9509,15000.0
2006-02-13 15:10:00,24.4,24.41,24.38,24.39,15400.0,22.9509,22.9603,22.9321,22.9415,15400.0
2006-02-13 15:20:00,24.39,24.39,24.35,24.36,22600.0,22.9415,22.9415,22.9038,22.9132,22600.0
2006-02-13 15:30:00,24.36,24.39,24.33,24.33,13600.0,22.9132,22.9415,22.885,22.885,13600.0
2006-02-13 15:40:00,24.33,24.38,24.32,24.37,35400.0,22.885,22.9321,22.8756,22.9226,35400.0
2006-02-13 15:50:00,24.38,24.38,24.37,24.38,10400.0,22.9321,22.9321,22.9226,22.9321,10400.0
2006-02-14 09:30:00,24.35,24.38,24.1,24.11,19800.0,22.9038,22.9321,22.6687,22.6781,19800.0
2006-02-14 09:40:00,24.06,24.06,23.82,23.99,60000.0,22.6311,22.6311,22.4053,22.5652,60000.0
2006-02-14 09:50:00,23.98,24.07,23.97,23.99,53800.0,22.5558,22.6405,22.5464,22.5652,53800.0
2006-02-14 10:00:00,24.0,24.05,23.97,23.97,41200.0,22.5746,22.6217,22.5464,22.5464,41200.0
2006-02-14 10:10:00,23.99,24.02,23.91,23.92,38800.0,22.5652,22.5934,22.49,22.4994,38800.0
2006-02-14 10:20:00,23.92,23.93,23.89,23.9,24200.0,22.4994,22.5088,22.4712,22.4806,24200.0
2006-02-14 10:30:00,23.92,23.92,23.72,23.79,34800.0,22.4994,22.4994,22.3113,22.3771,34800.0
2006-02-14 10:40:00,23.79,23.86,23.79,23.82,34600.0,22.3771,22.4429,22.3771,22.4053,34600.0
2006-02-14 10:50:00,23.82,23.86,23.81,23.86,15800.0,22.4053,22.4429,22.3959,22.4429,15800.0
2006-02-14 11:00:00,23.86,23.93,23.86,23.9,41800.0,22.4429,22.5088,22.4429,22.4806,41800.0
2006-02-14 11:10:00,23.9,23.93,23.89,23.9,19400.0,22.4806,22.5088,22.4712,22.4806,19400.0
2006-02-14 11:20:00,23.9,23.93,23.89,23.89,27800.0,22.4806,22.5088,22.4712,22.4712,27800.0
2006-02-14 11:30:00,23.9,24.06,23.9,24.06,40800.0,22.4806,22.6311,22.4806,22.6311,40800.0
2006-02-14 11:40:00,24.06,24.08,24.02,24.05,30800.0,22.6311,22.6499,22.5934,22.6217,30800.0
2006-02-14 11:50:00,24.05,24.05,23.97,23.97,17000.0,22.6217,22.6217,22.5464,22.5464,17000.0
2006-02-14 12:00:00,23.97,24.03,23.97,24.03,20200.0,22.5464,22.6028,22.5464,22.6028,20200.0
2006-02-14 12:10:00,24.03,24.03,23.99,24.03,14400.0,22.6028,22.6028,22.5652,22.6028,14400.0
2006-02-14 12:20:00,24.03,24.04,24.02,24.02,12000.0,22.6028,22.6122,22.5934,22.5934,12000.0
2006-02-14 12:30:00,24.02,24.06,24.02,24.06,9800.0,22.5934,22.6311,22.5934,22.6311,9800.0
2006-02-14 12:40:00,24.05,24.06,24.03,24.03,17000.0,22.6217,22.6311,22.6028,22.6028,17000.0
2006-02-14 12:50:00,24.04,24.06,23.97,23.97,14600.0,22.6122,22.6311,22.5464,22.5464,14600.0
2006-02-14 13:00:00,23.97,23.98,23.95,23.98,27800.0,22.5464,22.5558,22.5276,22.5558,27800.0
2006-02-14 13:10:00,23.97,24.04,23.95,24.01,33600.0,22.5464,22.6122,22.5276,22.584,33600.0
2006-02-14 13:20:00,24.0,24.0,23.92,23.96,20400.0,22.5746,22.5746,22.4994,22.537,20400.0
2006-02-14 13:30:00,23.96,23.96,23.88,23.89,22000.0,22.537,22.537,22.4617,22.4712,22000.0
2006-02-14 13:40:00,23.88,23.93,23.83,23.88,40400.0,22.4617,22.5088,22.4147,22.4617,40400.0
2006-02-14 13:50:00,23.88,23.88,23.72,23.78,36200.0,22.4617,22.4617,22.3113,22.3677,36200.0
2006-02-14 14:00:00,23.79,24.0,23.79,24.0,29600.0,22.3771,22.5746,22.3771,22.5746,29600.0
2006-02-14 14:10:00,23.99,24.13,23.99,24.12,18000.0,22.5652,22.6969,22.5652,22.6875,18000.0
2006-02-14 14:20:00,24.14,24.23,24.13,24.23,14000.0,22.7063,22.791,22.6969,22.791,14000.0
2006-02-14 14:30:00,24.24,24.28,24.23,24.25,35600.0,22.8004,22.838,22.791,22.8098,35600.0
2006-02-14 14:40:00,24.25,24.27,24.25,24.25,17400.0,22.8098,22.8286,22.8098,22.8098,17400.0
2006-02-14 14:50:00,24.25,24.25,24.25,24.25,19600.0,22.8098,22.8098,22.8098,22.8098,19600.0
2006-02-14 15:00:00,24.25,24.25,24.2,24.2,23600.0,22.8098,22.8098,22.7627,22.7627,23600.0
2006-02-14 15:10:00,24.21,24.21,24.11,24.12,17400.0,22.7721,22.7721,22.6781,22.6875,17400.0
2006-02-14 15:20:00,24.12,24.17,24.11,24.17,13400.0,22.6875,22.7345,22.6781,22.7345,13400.0
2006-02-14 15:30:00,24.17,24.17,24.15,24.16,24400.0,22.7345,22.7345,22.7157,22.7251,24400.0
2006-02-14 15:40:00,24.16,24.17,24.16,24.17,32200.0,22.7251,22.7345,22.7251,22.7345,32200.0
2006-02-14 15:50:00,24.17,24.17,24.14,24.17,43800.0,22.7345,22.7345,22.7063,22.7345,43800.0
2006-02-15 09:30:00,24.13,24.13,24.11,24.11,6000.0,22.6969,22.6969,22.6781,22.6781,6000.0
2006-02-15 09:40:00,24.11,24.11,23.98,24.04,15400.0,22.6781,22.6781,22.5558,22.6122,15400.0
2006-02-15 09:50:00,24.05,24.16,24.05,24.16,18200.0,22.6217,22.7251,22.6217,22.7251,18200.0
2006-02-15 10:00:00,24.15,24.15,24.09,24.11,14800.0,22.7157,22.7157,22.6593,22.6781,14800.0
2006-02-15 10:10:00,24.13,24.2,24.13,24.18,33000.0,22.6969,22.7627,22.6969,22.7439,33000.0
2006-02-15 10:20:00,24.19,24.21,24.15,24.17,9600.0,22.7533,22.7721,22.7157,22.7345,9600.0
2006-02-15 10:30:00,24.17,24.24,24.16,24.23,24600.0,22.7345,22.8004,22.7251,22.791,24600.0
2006-02-15 10:40:00,24.24,24.26,24.21,24.22,11600.0,22.8004,22.8192,22.7721,22.7816,11600.0
2006-02-15 10:50:00,24.22,24.25,24.22,24.25,12400.0,22.7816,22.8098,22.7816,22.8098,12400.0
2006-02-15 11:00:00,24.25,24.27,24.2,24.23,20800.0,22.8098,22.8286,22.7627,22.791,20800.0
2006-02-15 11:10:00,24.23,24.27,24.22,24.26,10200.0,22.791,22.8286,22.7816,22.8192,10200.0
2006-02-15 11:20:00,24.26,24.27,24.21,24.22,25600.0,22.8192,22.8286,22.7721,22.7816,25600.0
2006-02-15 11:30:00,24.21,24.22,24.18,24.22,43600.0,22.7721,22.7816,22.7439,22.7816,43600.0
2006-02-15 11:40:00,24.21,24.21,24.2,24.21,33200.0,22.7721,22.7721,22.7627,22.7721,33200.0
2006-02-15 11:50:00,24.2,24.23,24.19,24.2,31200.0,22.7627,22.791,22.7533,22.7627,31200.0
2006-02-15 12:00:00,24.2,24.2,24.09,24.18,41000.0,22.7627,22.7627,22.6593,22.7439,41000.0
2006-02-15 12:10:00,24.19,24.23,24.19,24.23,38000.0,22.7533,22.791,22.7533,22.791,38000.0
2006-02-15 12:20:00,24.22,24.25,24.2,24.2,28000.0,22.7816,22.8098,22.7627,22.7627,28000.0
2006-02-15 12:30:00,24.2,24.21,24.17,24.18,54800.0,22.7627,22.7721,22.7345,22.7439,54800.0
2006-02-15 12:40:00,24.18,24.21,24.17,24.21,27200.0,22.7439,22.7721,22.7345,22.7721,27200.0
2006-02-15 12:50:00,24.2,24.21,24.16,24.18,24800.0,22.7627,22.7721,22.7251,22.7439,24800.0
2006-02-15 13:00:00,24.18,24.21,24.17,24.2,19800.0,22.7439,22.7721,22.7345,22.7627,19800.0
2006-02-15 13:10:00,24.2,24.25,24.2,24.25,83800.0,22.7627,22.8098,22.7627,22.8098,83800.0
2006-02-15 13:20:00,24.25,24.29,24.25,24.29,14800.0,22.8098,22.8474,22.8098,22.8474,14800.0
2006-02-15 13:30:00,24.29,24.29,24.25,24.28,20800.0,22.8474,22.8474,22.8098,22.838,20800.0
2006-02-15 13:40:00,24.29,24.32,24.27,24.28,39600.0,22.8474,22.8756,22.8286,22.838,39600.0
2006-02-15 13:50:00,24.28,24.28,24.25,24.25,24200.0,22.838,22.838,22.8098,22.8098,24200.0
2006-02-15 14:00:00,24.25,24.29,24.25,24.28,19600.0,22.8098,22.8474,22.8098,22.838,19600.0
2006-02-15 14:10:00,24.28,24.29,24.27,24.28,31200.0,22.838,22.8474,22.8286,22.838,31200.0
2006-02-15 14:20:00,24.28,24.29,24.27,24.28,34200.0,22.838,22.8474,22.8286,22.838,34200.0
2006-02-15 14:30:00,24.28,24.29,24.27,24.29,37000.0,22.838,22.8474,22.8286,22.8474,37000.0
2006-02-15 14:40:00,24.29,24.29,24.26,24.27,30400.0,22.8474,22.8474,22.8192,22.8286,30400.0
2006-02-15 14:50:00,24.27,24.29,24.25,24.28,11600.0,22.8286,22.8474,22.8098,22.838,11600.0
2006-02-15 15:00:00,24.28,24.28,24.22,24.25,15200.0,22.838,22.838,22.7816,22.8098,15200.0
2006-02-15 15:10:00,24.27,24.27,24.22,24.23,13200.0,22.8286,22.8286,22.7816,22.791,13200.0
2006-02-15 15:20:00,24.22,24.26,24.2,24.26,19400.0,22.7816,22.8192,22.7627,22.8192,19400.0
2006-02-15 15:30:00,24.26,24.28,24.24,24.24,22400.0,22.8192,22.838,22.8004,22.8004,22400.0
2006-02-15 15:40:00,24.24,24.24,24.2,24.2,14400.0,22.8004,22.8004,22.7627,22.7627,14400.0
2006-02-15 15:50:00,24.18,24.27,24.18,24.25,39400.0,22.7439,22.8286,22.7439,22.8098,39400.0
2006-02-16 09:30:00,24.31,24.52,24.31,24.52,23600.0,22.8662,23.0637,22.8662,23.0637,23600.0
2006-02-16 09:40:00,24.49,24.52,24.46,24.49,7000.0,23.0355,23.0637,23.0073,23.0355,7000.0
2006-02-16 09:50:00,24.46,24.55,24.46,24.5,21000.0,23.0073,23.092,23.0073,23.0449,21000.0
2006-02-16 10:00:00,24.5,24.59,24.5,24.54,29800.0,23.0449,23.1296,23.0449,23.0826,29800.0
2006-02-16 10:10:00,24.54,24.56,24.5,24.52,12000.0,23.0826,23.1014,23.0449,23.0637,12000.0
2006-02-16 10:20:00,24.52,24.58,24.52,24.56,45600.0,23.0637,23.1202,23.0637,23.1014,45600.0
2006-02-16 10:30:00,24.57,24.59,24.55,24.58,30400.0,23.1108,23.1296,23.092,23.1202,30400.0
2006-02-16 10:40:00,24.58,24.62,24.58,24.58,23400.0,23.1202,23.1578,23.1202,23.1202,23400.0
2006-02-16 10:50:00,24.59,24.62,24.58,24.59,16600.0,23.1296,23.1578,23.1202,23.1296,16600.0
2006-02-16 11:00:00,24.6,24.66,24.58,24.66,23800.0,23.139,23.1954,23.1202,23.1954,23800.0
2006-02-16 11:10:00,24.65,24.68,24.64,24.65,18200.0,23.186,23.2142,23.1766,23.186,18200.0
2006-02-16 11:20:00,24.65,24.68,24.61,24.63,12400.0,23.186,23.2142,23.1484,23.1672,12400.0
2006-02-16 11:30:00,24.61,24.69,24.61,24.65,28400.0,23.1484,23.2236,23.1484,23.186,28400.0
2006-02-16 11:40:00,24.65,24.69,24.63,24.68,18800.0,23.186,23.2236,23.1672,23.2142,18800.0
2006-02-16 11:50:00,24.66,24.72,24.66,24.67,19000.0,23.1954,23.2519,23.1954,23.2048,19000.0
2006-02-16 12:00:00,24.65,24.71,24.65,24.7,23400.0,23.186,23.2425,23.186,23.233,23400.0
2006-02-16 12:10:00,24.7,24.72,24.65,24.72,63800.0,23.233,23.2519,23.186,23.2519,63800.0
2006-02-16 12:20:00,24.71,24.74,24.66,24.74,14800.0,23.2425,23.2707,23.1954,23.2707,14800.0
2006-02-16 12:30:00,24.74,24.78,24.72,24.73,19200.0,23.2707,23.3083,23.2519,23.2613,19200.0
2006-02-16 12:40:00,24.71,24.77,24.71,24.75,12200.0,23.2425,23.2989,23.2425,23.2801,12200.0
2006-02-16 12:50:00,24.74,24.77,24.71,24.72,9000.0,23.2707,23.2989,23.2425,23.2519,9000.0
2006-02-16 13:00:00,24.73,24.74,24.7,24.71,15000.0,23.2613,23.2707,23.233,23.2425,15000.0
2006-02-16 13:10:00,24.73,24.75,24.72,24.75,13200.0,23.2613,23.2801,23.2519,23.2801,13200.0
2006-02-16 13:20:00,24.75,24.78,24.7,24.75,68600.0,23.2801,23.3083,23.233,23.2801,68600.0
2006-02-16 13:30:00,24.75,24.81,24.72,24.8,25600.0,23.2801,23.3365,23.2519,23.3271,25600.0
2006-02-16 13:40:00,24.8,24.83,24.8,24.83,8200.0,23.3271,23.3553,23.3271,23.3553,8200.0
2006-02-16 13:50:00,24.82,24.83,24.79,24.83,11600.0,23.3459,23.3553,23.3177,23.3553,11600.0
2006-02-16 14:00:00,24.84,24.86,24.81,24.81,15800.0,23.3647,23.3835,23.3365,23.3365,15800.0
2006-02-16 14:10:00,24.81,24.88,24.81,24.85,24800.0,23.3365,23.4024,23.3365,23.3741,24800.0
2006-02-16 14:20:00,24.85,24.86,24.76,24.78,21400.0,23.3741,23.3835,23.2895,23.3083,21400.0
2006-02-16 14:30:00,24.77,24.77,24.66,24.71,22800.0,23.2989,23.2989,23.1954,23.2425,22800.0
2006-02-16 14:40:00,24.71,24.76,24.67,24.72,17200.0,23.2425,23.2895,23.2048,23.2519,17200.0
2006-02-16 14:50:00,24.71,24.77,24.71,24.77,13200.0,23.2425,23.2989,23.2425,23.2989,13200.0
2006-02-16 15:00:00,24.79,24.79,24.7,24.77,22600.0,23.3177,23.3177,23.233,23.2989,22600.0
2006-02-16 15:10:00,24.78,24.8,24.71,24.74,22200.0,23.3083,23.3271,23.2425,23.2707,22200.0
2006-02-16 15:20:00,24.73,24.77,24.71,24.74,19800.0,23.2613,23.2989,23.2425,23.2707,19800.0
2006-02-16 15:30:00,24.74,24.74,24.64,24.65,45800.0,23.2707,23.2707,23.1766,23.186,45800.0
2006-02-16 15:40:00,24.65,24.7,24.63,24.66,29200.0,23.186,23.233,23.1672,23.1954,29200.0
2006-02-16 15:50:00,24.66,24.69,24.66,24.68,25600.0,23.1954,23.2236,23.1954,23.2142,25600.0
2006-02-17 09:30:00,24.73,24.8,24.71,24.8,16200.0,23.2613,23.3271,23.2425,23.3271,16200.0
2006-02-17 09:40:00,24.8,25.03,24.8,24.93,24600.0,23.3271,23.5434,23.3271,23.4494,24600.0
2006-02-17 09:50:00,24.93,25.06,24.92,25.01,30400.0,23.4494,23.5717,23.44,23.5246,30400.0
2006-02-17 10:00:00,25.01,25.11,25.01,25.02,35800.0,23.5246,23.6187,23.5246,23.534,35800.0
2006-02-17 10:10:00,25.02,25.08,25.02,25.08,12800.0,23.534,23.5905,23.534,23.5905,12800.0
2006-02-17 10:20:00,25.09,25.09,24.98,24.99,35000.0,23.5999,23.5999,23.4964,23.5058,35000.0
2006-02-17 10:30:00,25.0,25.0,24.96,24.99,68400.0,23.5152,23.5152,23.4776,23.5058,68400.0
2006-02-17 10:40:00,25.0,25.0,24.99,25.0,38400.0,23.5152,23.5152,23.5058,23.5152,38400.0
2006-02-17 10:50:00,25.0,25.02,24.99,25.0,59200.0,23.5152,23.534,23.5058,23.5152,59200.0
2006-02-17 11:00:00,25.0,25.06,25.0,25.06,22800.0,23.5152,23.5717,23.5152,23.5717,22800.0
2006-02-17 11:10:00,25.06,25.06,25.03,25.05,14000.0,23.5717,23.5717,23.5434,23.5623,14000.0
2006-02-17 11:20:00,25.05,25.08,25.05,25.08,20200.0,23.5623,23.5905,23.5623,23.5905,20200.0
2006-02-17 11:30:00,25.09,25.11,25.08,25.11,34000.0,23.5999,23.6187,23.5905,23.6187,34000.0
2006-02-17 11:40:00,25.11,25.13,25.11,25.12,25800.0,23.6187,23.6375,23.6187,23.6281,25800.0
2006-02-17 11:50:00,25.12,25.13,25.1,25.11,31200.0,23.6281,23.6375,23.6093,23.6187,31200.0
2006-02-17 12:00:00,25.11,25.12,25.11,25.11,22000.0,23.6187,23.6281,23.6187,23.6187,22000.0
2006-02-17 12:10:00,25.11,25.12,25.11,25.12,17200.0,23.6187,23.6281,23.6187,23.6281,17200.0
2006-02-17 12:20:00,25.12,25.15,25.03,25.04,25600.0,23.6281,23.6563,23.5434,23.5529,25600.0
2006-02-17 12:30:00,25.03,25.04,25.02,25.03,46800.0,23.5434,23.5529,23.534,23.5434,46800.0
2006-02-17 12:40:00,25.03,25.06,25.03,25.06,18000.0,23.5434,23.5717,23.5434,23.5717,18000.0
2006-02-17 12:50:00,25.06,25.12,25.06,25.12,19200.0,23.5717,23.6281,23.5717,23.6281,19200.0
2006-02-17 13:00:00,25.12,25.2,25.12,25.19,17200.0,23.6281,23.7034,23.6281,23.6939,17200.0
2006-02-17 13:10:00,25.19,25.22,25.17,25.21,23200.0,23.6939,23.7222,23.6751,23.7128,23200.0
2006-02-17 13:20:00,25.21,25.22,25.19,25.2,25800.0,23.7128,23.7222,23.6939,23.7034,25800.0
2006-02-17 13:30:00,25.2,25.2,25.18,25.19,30000.0,23.7034,23.7034,23.6845,23.6939,30000.0
2006-02-17 13:40:00,25.19,25.19,25.12,25.13,28600.0,23.6939,23.6939,23.6281,23.6375,28600.0
2006-02-17 13:50:00,25.13,25.15,25.13,25.14,24400.0,23.6375,23.6563,23.6375,23.6469,24400.0
2006-02-17 14:00:00,25.15,25.15,25.11,25.14,22800.0,23.6563,23.6563,23.6187,23.6469,22800.0
2006-02-17 14:10:00,25.14,25.14,25.13,25.13,21200.0,23.6469,23.6469,23.6375,23.6375,21200.0
2006-02-17 14:20:00,25.13,25.13,25.11,25.13,34000.0,23.6375,23.6375,23.6187,23.6375,34000.0
2006-02-17 14:30:00,25.13,25.15,25.11,25.15,35800.0,23.6375,23.6563,23.6187,23.6563,35800.0
2006-02-17 14:40:00,25.15,25.16,25.15,25.15,20200.0,23.6563,23.6657,23.6563,23.6563,20200.0
2006-02-17 14:50:00,25.15,25.15,25.07,25.08,39600.0,23.6563,23.6563,23.5811,23.5905,39600.0
2006-02-17 15:00:00,25.08,25.08,25.05,25.05,121600.0,23.5905,23.5905,23.5623,23.5623,121600.0
2006-02-17 15:10:00,25.06,25.06,24.99,25.0,43600.0,23.5717,23.5717,23.5058,23.5152,43600.0
2006-02-17 15:20:00,25.0,25.03,24.92,24.94,38600.0,23.5152,23.5434,23.44,23.4588,38600.0
2006-02-17 15:30:00,24.94,24.98,24.94,24.97,39000.0,23.4588,23.4964,23.4588,23.487,39000.0
2006-02-17 15:40:00,24.97,25.02,24.97,24.97,42000.0,23.487,23.534,23.487,23.487,42000.0
2006-02-17 15:50:00,24.98,24.98,24.92,24.97,26400.0,23.4964,23.4964,23.44,23.487,26400.0
2006-02-21 09:30:00,24.86,24.96,24.78,24.87,40600.0,23.3835,23.4776,23.3083,23.393,40600.0
2006-02-21 09:40:00,24.87,24.99,24.83,24.91,49200.0,23.393,23.5058,23.3553,23.4306,49200.0
2006-02-21 09:50:00,24.91,24.93,24.89,24.9,20800.0,23.4306,23.4494,23.4118,23.4212,20800.0
2006-02-21 10:00:00,24.89,24.91,24.87,24.88,25600.0,23.4118,23.4306,23.393,23.4024,25600.0
2006-02-21 10:10:00,24.86,24.9,24.79,24.9,50400.0,23.3835,23.4212,23.3177,23.4212,50400.0
2006-02-21 10:20:00,24.9,24.98,24.88,24.92,66400.0,23.4212,23.4964,23.4024,23.44,66400.0
2006-02-21 10:30:00,24.94,24.97,24.92,24.97,25600.0,23.4588,23.487,23.44,23.487,25600.0
2006-02-21 10:40:00,24.96,25.05,24.96,25.02,77400.0,23.4776,23.5623,23.4776,23.534,77400.0
2006-02-21 10:50:00,25.01,25.01,24.93,24.98,29800.0,23.5246,23.5246,23.4494,23.4964,29800.0
2006-02-21 11:00:00,24.98,24.98,24.89,24.93,22600.0,23.4964,23.4964,23.4118,23.4494,22600.0
2006-02-21 11:10:00,24.93,24.97,24.93,24.95,11800.0,23.4494,23.487,23.4494,23.4682,11800.0
2006-02-21 11:20:00,24.97,24.99,24.97,24.99,11800.0,23.487,23.5058,23.487,23.5058,11800.0
2006-02-21 11:30:00,24.98,25.0,24.98,24.99,9400.0,23.4964,23.5152,23.4964,23.5058,9400.0
2006-02-21 11:40:00,25.0,25.0,24.99,25.0,41400.0,23.5152,23.5152,23.5058,23.5152,41400.0
2006-02-21 11:50:00,25.0,25.01,24.95,24.95,44000.0,23.5152,23.5246,23.4682,23.4682,44000.0
2006-02-21 12:00:00,24.95,24.96,24.94,24.95,12200.0,23.4682,23.4776,23.4588,23.4682,12200.0
2006-02-21 12:10:00,24.95,24.96,24.95,24.96,13600.0,23.4682,23.4776,23.4682,23.4776,13600.0
2006-02-21 12:20:00,24.95,24.95,24.93,24.93,13600.0,23.4682,23.4682,23.4494,23.4494,13600.0
2006-02-21 12:30:00,24.93,24.95,24.93,24.93,9600.0,23.4494,23.4682,23.4494,23.4494,9600.0
2006-02-21 12:40:00,24.93,24.96,24.93,24.93,13200.0,23.4494,23.4776,23.4494,23.4494,13200.0
2006-02-21 12:50:00,24.93,24.94,24.93,24.93,11800.0,23.4494,23.4588,23.4494,23.4494,11800.0
2006-02-21 13:00:00,24.93,24.95,24.91,24.92,32000.0,23.4494,23.4682,23.4306,23.44,32000.0
2006-02-21 13:10:00,24.91,24.92,24.9,24.92,11200.0,23.4306,23.44,23.4212,23.44,11200.0
2006-02-21 13:20:00,24.92,24.93,24.91,24.93,18800.0,23.44,23.4494,23.4306,23.4494,18800.0
2006-02-21 13:30:00,24.93,24.99,24.93,24.97,36000.0,23.4494,23.5058,23.4494,23.487,36000.0
2006-02-21 13:40:00,24.97,25.0,24.97,24.99,16000.0,23.487,23.5152,23.487,23.5058,16000.0
2006-02-21 13:50:00,24.99,24.99,24.98,24.99,14600.0,23.5058,23.5058,23.4964,23.5058,14600.0
2006-02-21 14:00:00,24.99,25.02,24.96,25.0,88800.0,23.5058,23.534,23.4776,23.5152,88800.0
2006-02-21 14:10:00,24.99,25.0,24.93,24.94,9200.0,23.5058,23.5152,23.4494,23.4588,9200.0
2006-02-21 14:20:00,24.95,24.98,24.93,24.93,15400.0,23.4682,23.4964,23.4494,23.4494,15400.0
2006-02-21 14:30:00,24.93,24.94,24.93,24.93,10600.0,23.4494,23.4588,23.4494,23.4494,10600.0
2006-02-21 14:40:00,24.93,24.93,24.92,24.93,31600.0,23.4494,23.4494,23.44,23.4494,31600.0
2006-02-21 14:50:00,24.93,24.93,24.93,24.93,8000.0,23.4494,23.4494,23.4494,23.4494,8000.0
2006-02-21 15:00:00,24.94,24.97,24.94,24.96,19600.0,23.4588,23.487,23.4588,23.4776,19600.0
2006-02-21 15:10:00,24.97,24.97,24.91,24.91,22200.0,23.487,23.487,23.4306,23.4306,22200.0
2006-02-21 15:20:00,24.91,24.91,24.85,24.89,28200.0,23.4306,23.4306,23.3741,23.4118,28200.0
2006-02-21 15:30:00,24.89,24.92,24.89,24.9,22400.0,23.4118,23.44,23.4118,23.4212,22400.0
2006-02-21 15:40:00,24.9,24.92,24.9,24.9,32600.0,23.4212,23.44,23.4212,23.4212,32600.0
2006-02-21 15:50:00,24.91,24.91,24.88,24.89,218400.0,23.4306,23.4306,23.4024,23.4118,218400.0
2006-02-22 09:30:00,24.92,24.99,24.92,24.97,9200.0,23.44,23.5058,23.44,23.487,9200.0
2006-02-22 09:40:00,24.97,24.97,24.93,24.95,5000.0,23.487,23.487,23.4494,23.4682,5000.0
2006-02-22 09:50:00,24.95,24.96,24.89,24.91,12000.0,23.4682,23.4776,23.4118,23.4306,12000.0
2006-02-22 10:00:00,24.92,25.03,24.92,24.96,55600.0,23.44,23.5434,23.44,23.4776,55600.0
2006-02-22 10:10:00,24.96,24.98,24.88,24.98,11800.0,23.4776,23.4964,23.4024,23.4964,11800.0
2006-02-22 10:20:00,24.98,25.01,24.97,25.01,32200.0,23.4964,23.5246,23.487,23.5246,32200.0
2006-02-22 10:30:00,25.01,25.06,25.0,25.0,210400.0,23.5246,23.5717,23.5152,23.5152,210400.0
2006-02-22 10:40:00,25.0,25.0,24.95,25.0,44800.0,23.5152,23.5152,23.4682,23.5152,44800.0
2006-02-22 10:50:00,24.99,25.01,24.96,25.0,36600.0,23.5058,23.5246,23.4776,23.5152,36600.0
2006-02-22 11:00:00,25.0,25.05,25.0,25.03,15000.0,23.5152,23.5623,23.5152,23.5434,15000.0
2006-02-22 11:10:00,25.04,25.13,25.03,25.09,39200.0,23.5529,23.6375,23.5434,23.5999,39200.0
2006-02-22 11:20:00,25.09,25.09,25.0,25.03,110400.0,23.5999,23.5999,23.5152,23.5434,110400.0
2006-02-22 11:30:00,25.04,25.05,25.01,25.03,41600.0,23.5529,23.5623,23.5246,23.5434,41600.0
2006-02-22 11:40:00,25.03,25.05,25.03,25.05,13000.0,23.5434,23.5623,23.5434,23.5623,13000.0
2006-02-22 11:50:00,25.04,25.05,24.98,25.01,20600.0,23.5529,23.5623,23.4964,23.5246,20600.0
2006-02-22 12:00:00,25.02,25.05,24.99,25.04,15000.0,23.534,23.5623,23.5058,23.5529,15000.0
2006-02-22 12:10:00,25.04,25.08,25.04,25.08,11000.0,23.5529,23.5905,23.5529,23.5905,11000.0
2006-02-22 12:20:00,25.08,25.12,25.07,25.1,13200.0,23.5905,23.6281,23.5811,23.6093,13200.0
2006-02-22 12:30:00,25.1,25.14,25.1,25.1,41600.0,23.6093,23.6469,23.6093,23.6093,41600.0
2006-02-22 12:40:00,25.09,25.1,25.09,25.1,9400.0,23.5999,23.6093,23.5999,23.6093,9400.0
2006-02-22 12:50:00,25.1,25.1,25.08,25.08,7000.0,23.6093,23.6093,23.5905,23.5905,7000.0
2006-02-22 13:00:00,25.09,25.13,25.09,25.12,24400.0,23.5999,23.6375,23.5999,23.6281,24400.0
2006-02-22 13:10:00,25.12,25.14,25.11,25.12,27600.0,23.6281,23.6469,23.6187,23.6281,27600.0
2006-02-22 13:20:00,25.12,25.14,25.1,25.13,24200.0,23.6281,23.6469,23.6093,23.6375,24200.0
2006-02-22 13:30:00,25.11,25.11,25.09,25.1,10200.0,23.6187,23.6187,23.5999,23.6093,10200.0
2006-02-22 13:40:00,25.1,25.13,25.09,25.12,23400.0,23.6093,23.6375,23.5999,23.6281,23400.0
2006-02-22 13:50:00,25.14,25.16,25.14,25.16,18800.0,23.6469,23.6657,23.6469,23.6657,18800.0
2006-02-22 14:00:00,25.16,25.18,25.15,25.15,109400.0,23.6657,23.6845,23.6563,23.6563,109400.0
2006-02-22 14:10:00,25.16,25.21,25.13,25.21,22000.0,23.6657,23.7128,23.6375,23.7128,22000.0
2006-02-22 14:20:00,25.21,25.29,25.21,25.21,80600.0,23.7128,23.788,23.7128,23.7128,80600.0
2006-02-22 14:30:00,25.19,25.22,25.15,25.16,45000.0,23.6939,23.7222,23.6563,23.6657,45000.0
2006-02-22 14:40:00,25.15,25.15,25.13,25.14,33600.0,23.6563,23.6563,23.6375,23.6469,33600.0
2006-02-22 14:50:00,25.14,25.16,25.13,25.13,43200.0,23.6469,23.6657,23.6375,23.6375,43200.0
2006-02-22 15:00:00,25.13,25.16,25.11,25.16,30200.0,23.6375,23.6657,23.6187,23.6657,30200.0
2006-02-22 15:10:00,25.15,25.15,25.12,25.14,41800.0,23.6563,23.6563,23.6281,23.6469,41800.0
2006-02-22 15:20:00,25.14,25.15,25.11,25.14,59000.0,23.6469,23.6563,23.6187,23.6469,59000.0
2006-02-22 15:30:00,25.15,25.15,25.13,25.13,106400.0,23.6563,23.6563,23.6375,23.6375,106400.0
2006-02-22 15:40:00,25.13,25.15,25.11,25.14,61200.0,23.6375,23.6563,23.6187,23.6469,61200.0
2006-02-22 15:50:00,25.13,25.15,25.11,25.15,119000.0,23.6375,23.6563,23.6187,23.6563,119000.0
2006-02-23 09:30:00,25.22,25.23,25.18,25.18,22000.0,23.7222,23.7316,23.6845,23.6845,22000.0
2006-02-23 09:40:00,25.18,25.33,25.18,25.33,76000.0,23.6845,23.8256,23.6845,23.8256,76000.0
2006-02-23 09:50:00,25.3,25.34,25.3,25.32,15200.0,23.7974,23.835,23.7974,23.8162,15200.0
2006-02-23 10:00:00,25.32,25.33,25.31,25.33,28400.0,23.8162,23.8256,23.8068,23.8256,28400.0
2006-02-23 10:10:00,25.34,25.34,25.3,25.33,14800.0,23.835,23.835,23.7974,23.8256,14800.0
2006-02-23 10:20:00,25.33,25.34,25.32,25.32,10400.0,23.8256,23.835,23.8162,23.8162,10400.0
2006-02-23 10:30:00,25.31,25.38,25.31,25.35,24600.0,23.8068,23.8727,23.8068,23.8444,24600.0
2006-02-23 10:40:00,25.35,25.35,25.33,25.34,20200.0,23.8444,23.8444,23.8256,23.835,20200.0
2006-02-23 10:50:00,25.33,25.38,25.33,25.37,36800.0,23.8256,23.8727,23.8256,23.8633,36800.0
2006-02-23 11:00:00,25.37,25.38,25.36,25.37,23400.0,23.8633,23.8727,23.8539,23.8633,23400.0
2006-02-23 11:10:00,25.36,25.36,25.36,25.36,7200.0,23.8539,23.8539,23.8539,23.8539,7200.0
2006-02-23 11:20:00,25.36,25.43,25.36,25.38,30800.0,23.8539,23.9197,23.8539,23.8727,30800.0
2006-02-23 11:30:00,25.39,25.43,25.38,25.42,66200.0,23.8821,23.9197,23.8727,23.9103,66200.0
2006-02-23 11:40:00,25.42,25.42,25.41,25.41,34000.0,23.9103,23.9103,23.9009,23.9009,34000.0
2006-02-23 11:50:00,25.41,25.42,25.4,25.4,43600.0,23.9009,23.9103,23.8915,23.8915,43600.0
2006-02-23 12:00:00,25.4,25.41,25.35,25.37,38800.0,23.8915,23.9009,23.8444,23.8633,38800.0
2006-02-23 12:10:00,25.36,25.38,25.34,25.35,16400.0,23.8539,23.8727,23.835,23.8444,16400.0
2006-02-23 12:20:00,25.35,25.38,25.35,25.38,10200.0,23.8444,23.8727,23.8444,23.8727,10200.0
2006-02-23 12:30:00,25.37,25.38,25.36,25.36,17400.0,23.8633,23.8727,23.8539,23.8539,17400.0
2006-02-23 12:40:00,25.36,25.38,25.36,25.38,24200.0,23.8539,23.8727,23.8539,23.8727,24200.0
2006-02-23 12:50:00,25.38,25.38,25.37,25.38,12000.0,23.8727,23.8727,23.8633,23.8727,12000.0
2006-02-23 13:00:00,25.38,25.38,25.37,25.38,10000.0,23.8727,23.8727,23.8633,23.8727,10000.0
2006-02-23 13:10:00,25.38,25.38,25.37,25.38,23000.0,23.8727,23.8727,23.8633,23.8727,23000.0
2006-02-23 13:20:00,25.37,25.38,25.36,25.37,9800.0,23.8633,23.8727,23.8539,23.8633,9800.0
2006-02-23 13:30:00,25.38,25.38,25.32,25.35,16400.0,23.8727,23.8727,23.8162,23.8444,16400.0
2006-02-23 13:40:00,25.34,25.36,25.33,25.36,15000.0,23.835,23.8539,23.8256,23.8539,15000.0
2006-02-23 13:50:00,25.35,25.36,25.34,25.36,6400.0,23.8444,23.8539,23.835,23.8539,6400.0
2006-02-23 14:00:00,25.36,25.38,25.36,25.37,11600.0,23.8539,23.8727,23.8539,23.8633,11600.0
2006-02-23 14:10:00,25.37,25.38,25.36,25.38,12800.0,23.8633,23.8727,23.8539,23.8727,12800.0
2006-02-23 14:20:00,25.36,25.36,25.34,25.36,10600.0,23.8539,23.8539,23.835,23.8539,10600.0
2006-02-23 14:30:00,25.36,25.36,25.34,25.35,10200.0,23.8539,23.8539,23.835,23.8444,10200.0
2006-02-23 14:40:00,25.36,25.37,25.36,25.36,11800.0,23.8539,23.8633,23.8539,23.8539,11800.0
2006-02-23 14:50:00,25.36,25.38,25.36,25.38,14000.0,23.8539,23.8727,23.8539,23.8727,14000.0
2006-02-23 15:00:00,25.36,25.39,25.32,25.33,31800.0,23.8539,23.8821,23.8162,23.8256,31800.0
2006-02-23 15:10:00,25.32,25.38,25.32,25.37,52600.0,23.8162,23.8727,23.8162,23.8633,52600.0
2006-02-23 15:20:00,25.37,25.37,25.33,25.35,34000.0,23.8633,23.8633,23.8256,23.8444,34000.0
2006-02-23 15:30:00,25.35,25.35,25.34,25.35,30400.0,23.8444,23.8444,23.835,23.8444,30400.0
2006-02-23 15:40:00,25.34,25.35,25.32,25.34,50000.0,23.835,23.8444,23.8162,23.835,50000.0
2006-02-23 15:50:00,25.33,25.33,25.27,25.27,38200.0,23.8256,23.8256,23.7692,23.7692,38200.0
2006-02-24 09:30:00,25.26,25.26,25.12,25.12,9600.0,23.7598,23.7598,23.6281,23.6281,9600.0
2006-02-24 09:40:00,25.13,25.23,25.1,25.23,16400.0,23.6375,23.7316,23.6093,23.7316,16400.0
2006-02-24 09:50:00,25.21,25.23,25.19,25.23,9000.0,23.7128,23.7316,23.6939,23.7316,9000.0
2006-02-24 10:00:00,25.22,25.31,25.22,25.31,21400.0,23.7222,23.8068,23.7222,23.8068,21400.0
2006-02-24 10:10:00,25.33,25.43,25.33,25.43,33000.0,23.8256,23.9197,23.8256,23.9197,33000.0
2006-02-24 10:20:00,25.43,25.47,25.43,25.46,13200.0,23.9197,23.9573,23.9197,23.9479,13200.0
2006-02-24 10:30:00,25.45,25.46,25.41,25.42,13200.0,23.9385,23.9479,23.9009,23.9103,13200.0
2006-02-24 10:40:00,25.42,25.45,25.4,25.44,20800.0,23.9103,23.9385,23.8915,23.9291,20800.0
2006-02-24 10:50:00,25.44,25.47,25.4,25.45,13400.0,23.9291,23.9573,23.8915,23.9385,13400.0
2006-02-24 11:00:00,25.46,25.48,25.43,25.43,11200.0,23.9479,23.9667,23.9197,23.9197,11200.0
2006-02-24 11:10:00,25.43,25.46,25.42,25.43,19200.0,23.9197,23.9479,23.9103,23.9197,19200.0
2006-02-24 11:20:00,25.43,25.48,25.43,25.47,9200.0,23.9197,23.9667,23.9197,23.9573,9200.0
2006-02-24 11:30:00,25.48,25.5,25.45,25.48,9800.0,23.9667,23.9855,23.9385,23.9667,9800.0
2006-02-24 11:40:00,25.48,25.5,25.46,25.48,24400.0,23.9667,23.9855,23.9479,23.9667,24400.0
2006-02-24 11:50:00,25.46,25.47,25.42,25.42,34600.0,23.9479,23.9573,23.9103,23.9103,34600.0
2006-02-24 12:00:00,25.43,25.45,25.42,25.43,23400.0,23.9197,23.9385,23.9103,23.9197,23400.0
2006-02-24 12:10:00,25.45,25.45,25.43,25.44,10200.0,23.9385,23.9385,23.9197,23.9291,10200.0
2006-02-24 12:20:00,25.45,25.47,25.44,25.46,12400.0,23.9385,23.9573,23.9291,23.9479,12400.0
2006-02-24 12:30:00,25.46,25.5,25.46,25.49,8400.0,23.9479,23.9855,23.9479,23.9761,8400.0
2006-02-24 12:40:00,25.5,25.61,25.5,25.61,45600.0,23.9855,24.089,23.9855,24.089,45600.0
2006-02-24 12:50:00,25.6,25.61,25.59,25.6,4600.0,24.0796,24.089,24.0702,24.0796,4600.0
2006-02-24 13:00:00,25.59,25.59,25.54,25.55,6600.0,24.0702,24.0702,24.0232,24.0326,6600.0
2006-02-24 13:10:00,25.55,25.59,25.55,25.57,6800.0,24.0326,24.0702,24.0326,24.0514,6800.0
2006-02-24 13:20:00,25.57,25.61,25.57,25.59,33000.0,24.0514,24.089,24.0514,24.0702,33000.0
2006-02-24 13:30:00,25.6,25.6,25.58,25.58,25400.0,24.0796,24.0796,24.0608,24.0608,25400.0
2006-02-24 13:40:00,25.58,25.59,25.58,25.59,11000.0,24.0608,24.0702,24.0608,24.0702,11000.0
2006-02-24 13:50:00,25.59,25.59,25.58,25.59,8200.0,24.0702,24.0702,24.0608,24.0702,8200.0
2006-02-24 14:00:00,25.58,25.63,25.56,25.62,31200.0,24.0608,24.1078,24.042,24.0984,31200.0
2006-02-24 14:10:00,25.63,25.72,25.63,25.7,36000.0,24.1078,24.1925,24.1078,24.1737,36000.0
2006-02-24 14:20:00,25.7,25.7,25.67,25.67,9000.0,24.1737,24.1737,24.1454,24.1454,9000.0
2006-02-24 14:30:00,25.66,25.67,25.63,25.65,21800.0,24.136,24.1454,24.1078,24.1266,21800.0
2006-02-24 14:40:00,25.65,25.66,25.63,25.65,9200.0,24.1266,24.136,24.1078,24.1266,9200.0
2006-02-24 14:50:00,25.65,25.72,25.65,25.71,15800.0,24.1266,24.1925,24.1266,24.1831,15800.0
2006-02-24 15:00:00,25.71,25.71,25.69,25.71,12800.0,24.1831,24.1831,24.1643,24.1831,12800.0
2006-02-24 15:10:00,25.71,25.73,25.7,25.72,22400.0,24.1831,24.2019,24.1737,24.1925,22400.0
2006-02-24 15:20:00,25.73,25.73,25.63,25.68,22800.0,24.2019,24.2019,24.1078,24.1548,22800.0
2006-02-24 15:30:00,25.67,25.67,25.65,25.67,35200.0,24.1454,24.1454,24.1266,24.1454,35200.0
2006-02-24 15:40:00,25.68,25.69,25.63,25.64,57400.0,24.1548,24.1643,24.1078,24.1172,57400.0
2006-02-24 15:50:00,25.63,25.65,25.62,25.62,49600.0,24.1078,24.1266,24.0984,24.0984,49600.0
2006-02-27 09:30:00,25.7,25.82,25.68,25.82,19600.0,24.1737,24.2865,24.1548,24.2865,19600.0
2006-02-27 09:40:00,25.81,26.08,25.81,26.0,80400.0,24.2771,24.5311,24.2771,24.4558,80400.0
2006-02-27 09:50:00,26.0,26.08,26.0,26.05,45800.0,24.4558,24.5311,24.4558,24.5029,45800.0
2006-02-27 10:00:00,26.05,26.07,26.0,26.03,21200.0,24.5029,24.5217,24.4558,24.4841,21200.0
2006-02-27 10:10:00,26.04,26.05,26.02,26.05,14200.0,24.4935,24.5029,24.4747,24.5029,14200.0
2006-02-27 10:20:00,26.04,26.06,26.04,26.05,17600.0,24.4935,24.5123,24.4935,24.5029,17600.0
2006-02-27 10:30:00,26.05,26.18,26.05,26.17,37800.0,24.5029,24.6252,24.5029,24.6157,37800.0
2006-02-27 10:40:00,26.17,26.25,26.16,26.18,33400.0,24.6157,24.691,24.6063,24.6252,33400.0
2006-02-27 10:50:00,26.19,26.24,26.18,26.24,16000.0,24.6346,24.6816,24.6252,24.6816,16000.0
2006-02-27 11:00:00,26.2,26.24,26.2,26.22,15400.0,24.644,24.6816,24.644,24.6628,15400.0
2006-02-27 11:10:00,26.22,26.22,26.18,26.21,30400.0,24.6628,24.6628,24.6252,24.6534,30400.0
2006-02-27 11:20:00,26.21,26.21,26.18,26.21,21600.0,24.6534,24.6534,24.6252,24.6534,21600.0
2006-02-27 11:30:00,26.2,26.25,26.19,26.24,25200.0,24.644,24.691,24.6346,24.6816,25200.0
2006-02-27 11:40:00,26.24,26.24,26.22,26.22,7800.0,24.6816,24.6816,24.6628,24.6628,7800.0
2006-02-27 11:50:00,26.22,26.22,26.11,26.12,28200.0,24.6628,24.6628,24.5593,24.5687,28200.0
2006-02-27 12:00:00,26.1,26.13,26.1,26.13,14000.0,24.5499,24.5781,24.5499,24.5781,14000.0
2006-02-27 12:10:00,26.13,26.2,26.13,26.16,11800.0,24.5781,24.644,24.5781,24.6063,11800.0
2006-02-27 12:20:00,26.16,26.2,26.16,26.19,8400.0,24.6063,24.644,24.6063,24.6346,8400.0
2006-02-27 12:30:00,26.19,26.19,26.14,26.14,8200.0,24.6346,24.6346,24.5875,24.5875,8200.0
2006-02-27 12:40:00,26.14,26.16,26.14,26.14,13600.0,24.5875,24.6063,24.5875,24.5875,13600.0
2006-02-27 12:50:00,26.14,26.17,26.13,26.17,27000.0,24.5875,24.6157,24.5781,24.6157,27000.0
2006-02-27 13:00:00,26.17,26.17,26.13,26.13,48400.0,24.6157,24.6157,24.5781,24.5781,48400.0
2006-02-27 13:10:00,26.13,26.13,26.04,26.08,26200.0,24.5781,24.5781,24.4935,24.5311,26200.0
2006-02-27 13:20:00,26.06,26.07,26.05,26.07,5400.0,24.5123,24.5217,24.5029,24.5217,5400.0
2006-02-27 13:30:00,26.07,26.08,26.07,26.07,5200.0,24.5217,24.5311,24.5217,24.5217,5200.0
2006-02-27 13:40:00,26.08,26.08,26.05,26.06,5400.0,24.5311,24.5311,24.5029,24.5123,5400.0
2006-02-27 13:50:00,26.05,26.07,26.05,26.07,9600.0,24.5029,24.5217,24.5029,24.5217,9600.0
2006-02-27 14:00:00,26.07,26.09,26.04,26.04,33000.0,24.5217,24.5405,24.4935,24.4935,33000.0
2006-02-27 14:10:00,26.05,26.08,26.03,26.08,12400.0,24.5029,24.5311,24.4841,24.5311,12400.0
2006-02-27 14:20:00,26.08,26.09,26.07,26.08,25200.0,24.5311,24.5405,24.5217,24.5311,25200.0
2006-02-27 14:30:00,26.08,26.08,26.07,26.08,24800.0,24.5311,24.5311,24.5217,24.5311,24800.0
2006-02-27 14:40:00,26.08,26.11,26.08,26.11,36000.0,24.5311,24.5593,24.5311,24.5593,36000.0
2006-02-27 14:50:00,26.14,26.18,26.14,26.18,17400.0,24.5875,24.6252,24.5875,24.6252,17400.0
2006-02-27 15:00:00,26.18,26.18,26.16,26.18,22600.0,24.6252,24.6252,24.6063,24.6252,22600.0
2006-02-27 15:10:00,26.18,26.18,26.18,26.18,9800.0,24.6252,24.6252,24.6252,24.6252,9800.0
2006-02-27 15:20:00,26.18,26.2,26.18,26.19,40600.0,24.6252,24.644,24.6252,24.6346,40600.0
2006-02-27 15:30:00,26.19,26.24,26.19,26.2,83400.0,24.6346,24.6816,24.6346,24.644,83400.0
2006-02-27 15:40:00,26.2,26.2,26.18,26.2,77600.0,24.644,24.644,24.6252,24.644,77600.0
2006-02-27 15:50:00,26.2,26.2,26.18,26.18,65800.0,24.644,24.644,24.6252,24.6252,65800.0
2006-02-28 09:30:00,26.21,26.38,26.2,26.22,37600.0,24.6534,24.8133,24.644,24.6628,37600.0
2006-02-28 09:40:00,26.23,26.31,26.2,26.27,57000.0,24.6722,24.7474,24.644,24.7098,57000.0
2006-02-28 09:50:00,26.27,26.31,26.25,26.28,42200.0,24.7098,24.7474,24.691,24.7192,42200.0
2006-02-28 10:00:00,26.27,26.28,26.18,26.22,50800.0,24.7098,24.7192,24.6252,24.6628,50800.0
2006-02-28 10:10:00,26.22,26.32,26.22,26.31,23600.0,24.6628,24.7568,24.6628,24.7474,23600.0
2006-02-28 10:20:00,26.31,26.33,26.29,26.32,10000.0,24.7474,24.7662,24.7286,24.7568,10000.0
2006-02-28 10:30:00,26.32,26.33,26.3,26.33,64600.0,24.7568,24.7662,24.738,24.7662,64600.0
2006-02-28 10:40:00,26.33,26.34,26.25,26.26,47000.0,24.7662,24.7756,24.691,24.7004,47000.0
2006-02-28 10:50:00,26.25,26.27,26.22,26.22,101200.0,24.691,24.7098,24.6628,24.6628,101200.0
2006-02-28 11:00:00,26.21,26.25,26.21,26.22,91000.0,24.6534,24.691,24.6534,24.6628,91000.0
2006-02-28 11:10:00,26.22,26.22,26.07,26.1,108600.0,24.6628,24.6628,24.5217,24.5499,108600.0
2006-02-28 11:20:00,26.1,26.1,26.05,26.07,69400.0,24.5499,24.5499,24.5029,24.5217,69400.0
2006-02-28 11:30:00,26.07,26.1,26.07,26.08,83800.0,24.5217,24.5499,24.5217,24.5311,83800.0
2006-02-28 11:40:00,26.09,26.1,26.08,26.09,12800.0,24.5405,24.5499,24.5311,24.5405,12800.0
2006-02-28 11:50:00,26.09,26.11,26.07,26.11,37000.0,24.5405,24.5593,24.5217,24.5593,37000.0
2006-02-28 12:00:00,26.09,26.14,26.08,26.08,20000.0,24.5405,24.5875,24.5311,24.5311,20000.0
2006-02-28 12:10:00,26.08,26.08,26.06,26.06,10200.0,24.5311,24.5311,24.5123,24.5123,10200.0
2006-02-28 12:20:00,26.06,26.07,26.05,26.06,6600.0,24.5123,24.5217,24.5029,24.5123,6600.0
2006-02-28 12:30:00,26.06,26.06,26.0,26.02,18000.0,24.5123,24.5123,24.4558,24.4747,18000.0
2006-02-28 12:40:00,26.01,26.02,26.0,26.0,39600.0,24.4652,24.4747,24.4558,24.4558,39600.0
2006-02-28 12:50:00,26.0,26.05,26.0,26.04,21800.0,24.4558,24.5029,24.4558,24.4935,21800.0
2006-02-28 13:00:00,26.05,26.08,26.04,26.05,16400.0,24.5029,24.5311,24.4935,24.5029,16400.0
2006-02-28 13:10:00,26.04,26.04,26.0,26.02,9000.0,24.4935,24.4935,24.4558,24.4747,9000.0
2006-02-28 13:20:00,26.0,26.0,25.98,25.98,10000.0,24.4558,24.4558,24.437,24.437,10000.0
2006-02-28 13:30:00,25.98,26.03,25.98,26.0,15800.0,24.437,24.4841,24.437,24.4558,15800.0
2006-02-28 13:40:00,25.99,25.99,25.9,25.94,15800.0,24.4464,24.4464,24.3618,24.3994,15800.0
2006-02-28 13:50:00,25.93,25.94,25.9,25.9,7400.0,24.39,24.3994,24.3618,24.3618,7400.0
2006-02-28 14:00:00,25.9,25.9,25.85,25.86,15600.0,24.3618,24.3618,24.3147,24.3242,15600.0
2006-02-28 14:10:00,25.86,25.92,25.86,25.91,12000.0,24.3242,24.3806,24.3242,24.3712,12000.0
2006-02-28 14:20:00,25.91,25.91,25.86,25.86,8400.0,24.3712,24.3712,24.3242,24.3242,8400.0
2006-02-28 14:30:00,25.86,25.88,25.83,25.86,13000.0,24.3242,24.343,24.2959,24.3242,13000.0
2006-02-28 14:40:00,25.87,25.9,25.86,25.86,12000.0,24.3336,24.3618,24.3242,24.3242,12000.0
2006-02-28 14:50:00,25.85,25.91,25.84,25.89,11600.0,24.3147,24.3712,24.3053,24.3524,11600.0
2006-02-28 15:00:00,25.88,25.91,25.88,25.9,18800.0,24.343,24.3712,24.343,24.3618,18800.0
2006-02-28 15:10:00,25.9,25.91,25.86,25.88,17200.0,24.3618,24.3712,24.3242,24.343,17200.0
2006-02-28 15:20:00,25.87,25.93,25.87,25.93,14400.0,24.3336,24.39,24.3336,24.39,14400.0
2006-02-28 15:30:00,25.94,25.99,25.94,25.99,28600.0,24.3994,24.4464,24.3994,24.4464,28600.0
2006-02-28 15:40:00,25.99,26.07,25.99,26.04,66000.0,24.4464,24.5217,24.4464,24.4935,66000.0
2006-02-28 15:50:00,26.04,26.05,25.99,26.03,83600.0,24.4935,24.5029,24.4464,24.4841,83600.0
2006-03-01 09:30:00,26.18,26.22,26.13,26.16,29800.0,24.6252,24.6628,24.5781,24.6063,29800.0
2006-03-01 09:40:00,26.16,26.22,26.0,26.05,34200.0,24.6063,24.6628,24.4558,24.5029,34200.0
2006-03-01 09:50:00,26.04,26.04,25.96,25.96,15200.0,24.4935,24.4935,24.4182,24.4182,15200.0
2006-03-01 10:00:00,25.91,25.96,25.88,25.96,19600.0,24.3712,24.4182,24.343,24.4182,19600.0
2006-03-01 10:10:00,25.95,25.96,25.9,25.93,23600.0,24.4088,24.4182,24.3618,24.39,23600.0
2006-03-01 10:20:00,25.94,25.99,25.94,25.96,36400.0,24.3994,24.4464,24.3994,24.4182,36400.0
2006-03-01 10:30:00,25.95,26.02,25.95,26.0,90800.0,24.4088,24.4747,24.4088,24.4558,90800.0
2006-03-01 10:40:00,26.0,26.07,26.0,26.07,26400.0,24.4558,24.5217,24.4558,24.5217,26400.0
2006-03-01 10:50:00,26.07,26.12,26.07,26.1,10400.0,24.5217,24.5687,24.5217,24.5499,10400.0
2006-03-01 11:00:00,26.1,26.12,26.1,26.11,8600.0,24.5499,24.5687,24.5499,24.5593,8600.0
2006-03-01 11:10:00,26.07,26.13,26.07,26.11,18800.0,24.5217,24.5781,24.5217,24.5593,18800.0
2006-03-01 11:20:00,26.11,26.13,26.1,26.11,18400.0,24.5593,24.5781,24.5499,24.5593,18400.0
2006-03-01 11:30:00,26.11,26.11,26.09,26.1,15200.0,24.5593,24.5593,24.5405,24.5499,15200.0
2006-03-01 11:40:00,26.1,26.1,26.1,26.1,10600.0,24.5499,24.5499,24.5499,24.5499,10600.0
2006-03-01 11:50:00,26.1,26.1,26.08,26.09,25600.0,24.5499,24.5499,24.5311,24.5405,25600.0
2006-03-01 12:00:00,26.09,26.1,26.07,26.1,10600.0,24.5405,24.5499,24.5217,24.5499,10600.0
2006-03-01 12:10:00,26.09,26.1,26.06,26.1,7600.0,24.5405,24.5499,24.5123,24.5499,7600.0
2006-03-01 12:20:00,26.09,26.09,26.05,26.06,13800.0,24.5405,24.5405,24.5029,24.5123,13800.0
2006-03-01 12:30:00,26.06,26.1,26.06,26.09,11200.0,24.5123,24.5499,24.5123,24.5405,11200.0
2006-03-01 12:40:00,26.09,26.1,26.08,26.08,9600.0,24.5405,24.5499,24.5311,24.5311,9600.0
2006-03-01 12:50:00,26.08,26.1,26.05,26.1,17600.0,24.5311,24.5499,24.5029,24.5499,17600.0
2006-03-01 13:00:00,26.1,26.1,26.09,26.1,14800.0,24.5499,24.5499,24.5405,24.5499,14800.0
2006-03-01 13:10:00,26.09,26.1,26.09,26.1,11800.0,24.5405,24.5499,24.5405,24.5499,11800.0
2006-03-01 13:20:00,26.1,26.1,26.09,26.1,6600.0,24.5499,24.5499,24.5405,24.5499,6600.0
2006-03-01 13:30:00,26.09,26.13,26.09,26.13,19200.0,24.5405,24.5781,24.5405,24.5781,19200.0
2006-03-01 13:40:00,26.13,26.21,26.13,26.21,55200.0,24.5781,24.6534,24.5781,24.6534,55200.0
2006-03-01 13:50:00,26.21,26.25,26.21,26.23,23200.0,24.6534,24.691,24.6534,24.6722,23200.0
2006-03-01 14:00:00,26.22,26.22,26.17,26.21,18200.0,24.6628,24.6628,24.6157,24.6534,18200.0
2006-03-01 14:10:00,26.21,26.22,26.21,26.21,13400.0,24.6534,24.6628,24.6534,24.6534,13400.0
2006-03-01 14:20:00,26.2,26.22,26.2,26.21,23800.0,24.644,24.6628,24.644,24.6534,23800.0
2006-03-01 14:30:00,26.21,26.23,26.21,26.22,41400.0,24.6534,24.6722,24.6534,24.6628,41400.0
2006-03-01 14:40:00,26.21,26.22,26.2,26.22,29400.0,24.6534,24.6628,24.644,24.6628,29400.0
2006-03-01 14:50:00,26.22,26.25,26.22,26.25,44800.0,24.6628,24.691,24.6628,24.691,44800.0
2006-03-01 15:00:00,26.25,26.25,26.25,26.25,19600.0,24.691,24.691,24.691,24.691,19600.0
2006-03-01 15:10:00,26.25,26.25,26.2,26.25,40800.0,24.691,24.691,24.644,24.691,40800.0
2006-03-01 15:20:00,26.25,26.25,26.24,26.25,11600.0,24.691,24.691,24.6816,24.691,11600.0
2006-03-01 15:30:00,26.24,26.25,26.2,26.22,37000.0,24.6816,24.691,24.644,24.6628,37000.0
2006-03-01 15:40:00,26.22,26.23,26.22,26.23,35400.0,24.6628,24.6722,24.6628,24.6722,35400.0
2006-03-01 15:50:00,26.23,26.23,26.17,26.21,56600.0,24.6722,24.6722,24.6157,24.6534,56600.0
2006-03-02 09:30:00,26.24,26.36,26.23,26.27,19200.0,24.6816,24.7945,24.6722,24.7098,19200.0
2006-03-02 09:40:00,26.27,26.28,26.11,26.25,18800.0,24.7098,24.7192,24.5593,24.691,18800.0
2006-03-02 09:50:00,26.25,26.32,26.2,26.31,23800.0,24.691,24.7568,24.644,24.7474,23800.0
2006-03-02 10:00:00,26.32,26.36,26.23,26.25,45200.0,24.7568,24.7945,24.6722,24.691,45200.0
2006-03-02 10:10:00,26.24,26.27,26.2,26.21,17200.0,24.6816,24.7098,24.644,24.6534,17200.0
2006-03-02 10:20:00,26.21,26.27,26.2,26.25,20000.0,24.6534,24.7098,24.644,24.691,20000.0
2006-03-02 10:30:00,26.25,26.27,26.2,26.27,8600.0,24.691,24.7098,24.644,24.7098,8600.0
2006-03-02 10:40:00,26.27,26.34,26.25,26.32,54600.0,24.7098,24.7756,24.691,24.7568,54600.0
2006-03-02 10:50:00,26.31,26.46,26.29,26.41,29800.0,24.7474,24.8885,24.7286,24.8415,29800.0
2006-03-02 11:00:00,26.42,26.5,26.42,26.43,15200.0,24.8509,24.9261,24.8509,24.8603,15200.0
2006-03-02 11:10:00,26.44,26.46,26.42,26.43,9400.0,24.8697,24.8885,24.8509,24.8603,9400.0
2006-03-02 11:20:00,26.43,26.54,26.43,26.49,18000.0,24.8603,24.9638,24.8603,24.9167,18000.0
2006-03-02 11:30:00,26.48,26.5,26.48,26.5,5400.0,24.9073,24.9261,24.9073,24.9261,5400.0
2006-03-02 11:40:00,26.51,26.61,26.51,26.61,32800.0,24.9356,25.0296,24.9356,25.0296,32800.0
2006-03-02 11:50:00,26.61,26.73,26.61,26.7,24800.0,25.0296,25.1425,25.0296,25.1143,24800.0
2006-03-02 12:00:00,26.7,26.7,26.64,26.64,10400.0,25.1143,25.1143,25.0578,25.0578,10400.0
2006-03-02 12:10:00,26.65,26.68,26.61,26.61,23200.0,25.0672,25.0955,25.0296,25.0296,23200.0
2006-03-02 12:20:00,26.62,26.62,26.55,26.56,14600.0,25.039,25.039,24.9732,24.9826,14600.0
2006-03-02 12:30:00,26.57,26.57,26.51,26.51,17400.0,24.992,24.992,24.9356,24.9356,17400.0
2006-03-02 12:40:00,26.51,26.58,26.5,26.57,13200.0,24.9356,25.0014,24.9261,24.992,13200.0
2006-03-02 12:50:00,26.56,26.61,26.54,26.6,10200.0,24.9826,25.0296,24.9638,25.0202,10200.0
2006-03-02 13:00:00,26.59,26.61,26.58,26.58,13200.0,25.0108,25.0296,25.0014,25.0014,13200.0
2006-03-02 13:10:00,26.58,26.61,26.55,26.55,12400.0,25.0014,25.0296,24.9732,24.9732,12400.0
2006-03-02 13:20:00,26.54,26.56,26.48,26.48,11000.0,24.9638,24.9826,24.9073,24.9073,11000.0
2006-03-02 13:30:00,26.48,26.55,26.48,26.53,18200.0,24.9073,24.9732,24.9073,24.9544,18200.0
2006-03-02 13:40:00,26.52,26.56,26.51,26.56,11800.0,24.945,24.9826,24.9356,24.9826,11800.0
2006-03-02 13:50:00,26.56,26.56,26.52,26.52,6400.0,24.9826,24.9826,24.945,24.945,6400.0
2006-03-02 14:00:00,26.52,26.53,26.5,26.53,21200.0,24.945,24.9544,24.9261,24.9544,21200.0
2006-03-02 14:10:00,26.53,26.53,26.43,26.45,27400.0,24.9544,24.9544,24.8603,24.8791,27400.0
2006-03-02 14:20:00,26.45,26.51,26.45,26.51,19200.0,24.8791,24.9356,24.8791,24.9356,19200.0
2006-03-02 14:30:00,26.5,26.52,26.5,26.5,15800.0,24.9261,24.945,24.9261,24.9261,15800.0
2006-03-02 14:40:00,26.5,26.52,26.5,26.52,14200.0,24.9261,24.945,24.9261,24.945,14200.0
2006-03-02 14:50:00,26.52,26.52,26.5,26.5,17000.0,24.945,24.945,24.9261,24.9261,17000.0
2006-03-02 15:00:00,26.51,26.56,26.5,26.55,29200.0,24.9356,24.9826,24.9261,24.9732,29200.0
2006-03-02 15:10:00,26.55,26.58,26.52,26.53,27000.0,24.9732,25.0014,24.945,24.9544,27000.0
2006-03-02 15:20:00,26.54,26.54,26.52,26.54,22200.0,24.9638,24.9638,24.945,24.9638,22200.0
2006-03-02 15:30:00,26.54,26.61,26.54,26.61,39800.0,24.9638,25.0296,24.9638,25.0296,39800.0
2006-03-02 15:40:00,26.61,26.68,26.61,26.68,70400.0,25.0296,25.0955,25.0296,25.0955,70400.0
2006-03-02 15:50:00,26.68,26.68,26.65,26.65,43400.0,25.0955,25.0955,25.0672,25.0672,43400.0
2006-03-03 09:30:00,26.67,26.7,26.56,26.69,20400.0,25.086,25.1143,24.9826,25.1049,20400.0
2006-03-03 09:40:00,26.69,26.84,26.68,26.83,19000.0,25.1049,25.246,25.0955,25.2365,19000.0
2006-03-03 09:50:00,26.82,26.83,26.53,26.59,24000.0,25.2271,25.2365,24.9544,25.0108,24000.0
2006-03-03 10:00:00,26.59,26.75,26.58,26.71,23400.0,25.0108,25.1613,25.0014,25.1237,23400.0
2006-03-03 10:10:00,26.71,26.74,26.57,26.57,12200.0,25.1237,25.1519,24.992,24.992,12200.0
2006-03-03 10:20:00,26.61,26.64,26.58,26.63,12000.0,25.0296,25.0578,25.0014,25.0484,12000.0
2006-03-03 10:30:00,26.66,26.69,26.63,26.63,15800.0,25.0766,25.1049,25.0484,25.0484,15800.0
2006-03-03 10:40:00,26.63,26.66,26.59,26.63,24000.0,25.0484,25.0766,25.0108,25.0484,24000.0
2006-03-03 10:50:00,26.64,26.65,26.6,26.61,43200.0,25.0578,25.0672,25.0202,25.0296,43200.0
2006-03-03 11:00:00,26.62,26.66,26.61,26.66,30400.0,25.039,25.0766,25.0296,25.0766,30400.0
2006-03-03 11:10:00,26.66,26.67,26.61,26.61,35600.0,25.0766,25.086,25.0296,25.0296,35600.0
2006-03-03 11:20:00,26.61,26.65,26.59,26.63,18800.0,25.0296,25.0672,25.0108,25.0484,18800.0
2006-03-03 11:30:00,26.63,26.63,26.61,26.61,20800.0,25.0484,25.0484,25.0296,25.0296,20800.0
2006-03-03 11:40:00,26.61,26.65,26.6,26.65,18200.0,25.0296,25.0672,25.0202,25.0672,18200.0
2006-03-03 11:50:00,26.66,26.67,26.63,26.63,4200.0,25.0766,25.086,25.0484,25.0484,4200.0
2006-03-03 12:00:00,26.63,26.64,26.61,26.61,20400.0,25.0484,25.0578,25.0296,25.0296,20400.0
2006-03-03 12:10:00,26.6,26.62,26.6,26.61,20000.0,25.0202,25.039,25.0202,25.0296,20000.0
2006-03-03 12:20:00,26.61,26.63,26.55,26.55,34800.0,25.0296,25.0484,24.9732,24.9732,34800.0
2006-03-03 12:30:00,26.57,26.59,26.56,26.58,18200.0,24.992,25.0108,24.9826,25.0014,18200.0
2006-03-03 12:40:00,26.61,26.64,26.57,26.58,16200.0,25.0296,25.0578,24.992,25.0014,16200.0
2006-03-03 12:50:00,26.58,26.61,26.56,26.56,13200.0,25.0014,25.0296,24.9826,24.9826,13200.0
2006-03-03 13:00:00,26.57,26.59,26.57,26.58,6400.0,24.992,25.0108,24.992,25.0014,6400.0
2006-03-03 13:10:00,26.59,26.61,26.57,26.6,10800.0,25.0108,25.0296,24.992,25.0202,10800.0
2006-03-03 13:20:00,26.6,26.6,26.54,26.57,10400.0,25.0202,25.0202,24.9638,24.992,10400.0
2006-03-03 13:30:00,26.57,26.6,26.52,26.53,18600.0,24.992,25.0202,24.945,24.9544,18600.0
2006-03-03 13:40:00,26.54,26.59,26.53,26.58,28600.0,24.9638,25.0108,24.9544,25.0014,28600.0
2006-03-03 13:50:00,26.59,26.61,26.53,26.56,24200.0,25.0108,25.0296,24.9544,24.9826,24200.0
2006-03-03 14:00:00,26.56,26.58,26.53,26.56,13000.0,24.9826,25.0014,24.9544,24.9826,13000.0
2006-03-03 14:10:00,26.56,26.61,26.56,26.6,15200.0,24.9826,25.0296,24.9826,25.0202,15200.0
2006-03-03 14:20:00,26.6,26.66,26.6,26.61,25200.0,25.0202,25.0766,25.0202,25.0296,25200.0
2006-03-03 14:30:00,26.61,26.64,26.56,26.56,21200.0,25.0296,25.0578,24.9826,24.9826,21200.0
2006-03-03 14:40:00,26.53,26.56,26.53,26.54,25400.0,24.9544,24.9826,24.9544,24.9638,25400.0
2006-03-03 14:50:00,26.55,26.57,26.54,26.55,8200.0,24.9732,24.992,24.9638,24.9732,8200.0
2006-03-03 15:00:00,26.57,26.57,26.47,26.47,16800.0,24.992,24.992,24.8979,24.8979,16800.0
2006-03-03 15:10:00,26.47,26.52,26.45,26.5,28400.0,24.8979,24.945,24.8791,24.9261,28400.0
2006-03-03 15:20:00,26.5,26.55,26.43,26.51,23200.0,24.9261,24.9732,24.8603,24.9356,23200.0
2006-03-03 15:30:00,26.54,26.54,26.47,26.47,15400.0,24.9638,24.9638,24.8979,24.8979,15400.0
2006-03-03 15:40:00,26.47,26.55,26.47,26.5,34800.0,24.8979,24.9732,24.8979,24.9261,34800.0
2006-03-03 15:50:00,26.5,26.53,26.43,26.45,59400.0,24.9261,24.9544,24.8603,24.8791,59400.0
2006-03-06 09:30:00,26.48,26.48,26.25,26.25,14600.0,24.9073,24.9073,24.691,24.691,14600.0
2006-03-06 09:40:00,26.25,26.25,26.13,26.25,23600.0,24.691,24.691,24.5781,24.691,23600.0
2006-03-06 09:50:00,26.25,26.33,26.24,26.24,12400.0,24.691,24.7662,24.6816,24.6816,12400.0
2006-03-06 10:00:00,26.24,26.25,26.2,26.24,4600.0,24.6816,24.691,24.644,24.6816,4600.0
2006-03-06 10:10:00,26.24,26.35,26.24,26.35,5800.0,24.6816,24.7851,24.6816,24.7851,5800.0
2006-03-06 10:20:00,26.37,26.39,26.35,26.39,3000.0,24.8039,24.8227,24.7851,24.8227,3000.0
2006-03-06 10:30:00,26.4,26.4,26.38,26.39,4400.0,24.8321,24.8321,24.8133,24.8227,4400.0
2006-03-06 10:40:00,26.38,26.41,26.38,26.4,4400.0,24.8133,24.8415,24.8133,24.8321,4400.0
2006-03-06 10:50:00,26.42,26.42,26.34,26.38,6600.0,24.8509,24.8509,24.7756,24.8133,6600.0
2006-03-06 11:00:00,26.4,26.43,26.4,26.42,3600.0,24.8321,24.8603,24.8321,24.8509,3600.0
2006-03-06 11:10:00,26.43,26.43,26.34,26.34,6800.0,24.8603,24.8603,24.7756,24.7756,6800.0
2006-03-06 11:20:00,26.33,26.34,26.25,26.25,4000.0,24.7662,24.7756,24.691,24.691,4000.0
2006-03-06 11:30:00,26.25,26.27,26.25,26.27,11200.0,24.691,24.7098,24.691,24.7098,11200.0
2006-03-06 11:40:00,26.28,26.31,26.28,26.31,5600.0,24.7192,24.7474,24.7192,24.7474,5600.0
2006-03-06 11:50:00,26.31,26.35,26.3,26.35,4600.0,24.7474,24.7851,24.738,24.7851,4600.0
2006-03-06 12:00:00,26.34,26.34,26.32,26.32,5400.0,24.7756,24.7756,24.7568,24.7568,5400.0
2006-03-06 12:10:00,26.3,26.31,26.28,26.28,2400.0,24.738,24.7474,24.7192,24.7192,2400.0
2006-03-06 12:20:00,26.28,26.31,26.28,26.31,3400.0,24.7192,24.7474,24.7192,24.7474,3400.0
2006-03-06 12:30:00,26.33,26.34,26.33,26.34,1400.0,24.7662,24.7756,24.7662,24.7756,1400.0
2006-03-06 12:40:00,26.34,26.36,26.33,26.36,5800.0,24.7756,24.7945,24.7662,24.7945,5800.0
2006-03-06 12:50:00,26.36,26.38,26.34,26.34,9600.0,24.7945,24.8133,24.7756,24.7756,9600.0
2006-03-06 13:00:00,26.35,26.36,26.34,26.34,6000.0,24.7851,24.7945,24.7756,24.7756,6000.0
2006-03-06 13:10:00,26.33,26.35,26.33,26.34,1400.0,24.7662,24.7851,24.7662,24.7756,1400.0
2006-03-06 13:20:00,26.35,26.35,26.3,26.3,3400.0,24.7851,24.7851,24.738,24.738,3400.0
2006-03-06 13:30:00,26.32,26.32,26.19,26.19,12800.0,24.7568,24.7568,24.6346,24.6346,12800.0
2006-03-06 13:40:00,26.18,26.18,26.16,26.16,6800.0,24.6252,24.6252,24.6063,24.6063,6800.0
2006-03-06 13:50:00,26.16,26.2,26.15,26.2,5000.0,24.6063,24.644,24.5969,24.644,5000.0
2006-03-06 14:00:00,26.2,26.3,26.2,26.28,15600.0,24.644,24.738,24.644,24.7192,15600.0
2006-03-06 14:10:00,26.28,26.32,26.28,26.32,10400.0,24.7192,24.7568,24.7192,24.7568,10400.0
2006-03-06 14:20:00,26.31,26.31,26.24,26.24,26800.0,24.7474,24.7474,24.6816,24.6816,26800.0
2006-03-06 14:30:00,26.24,26.26,26.23,26.26,62200.0,24.6816,24.7004,24.6722,24.7004,62200.0
2006-03-06 14:40:00,26.26,26.26,26.25,26.25,46000.0,24.7004,24.7004,24.691,24.691,46000.0
2006-03-06 14:50:00,26.25,26.28,26.25,26.25,112000.0,24.691,24.7192,24.691,24.691,112000.0
2006-03-06 15:00:00,26.25,26.28,26.25,26.27,63400.0,24.691,24.7192,24.691,24.7098,63400.0
2006-03-06 15:10:00,26.27,26.3,26.27,26.3,7000.0,24.7098,24.738,24.7098,24.738,7000.0
2006-03-06 15:20:00,26.3,26.35,26.3,26.34,12000.0,24.738,24.7851,24.738,24.7756,12000.0
2006-03-06 15:30:00,26.34,26.36,26.33,26.33,14000.0,24.7756,24.7945,24.7662,24.7662,14000.0
2006-03-06 15:40:00,26.33,26.33,26.31,26.33,108000.0,24.7662,24.7662,24.7474,24.7662,108000.0
2006-03-06 15:50:00,26.33,26.39,26.33,26.36,41000.0,24.7662,24.8227,24.7662,24.7945,41000.0
2006-03-07 09:30:00,26.39,26.39,26.25,26.25,8200.0,24.8227,24.8227,24.691,24.691,8200.0
2006-03-07 09:40:00,26.21,26.21,26.13,26.18,15800.0,24.6534,24.6534,24.5781,24.6252,15800.0
2006-03-07 09:50:00,26.21,26.22,26.18,26.18,16400.0,24.6534,24.6628,24.6252,24.6252,16400.0
2006-03-07 10:00:00,26.18,26.35,26.18,26.35,28600.0,24.6252,24.7851,24.6252,24.7851,28600.0
2006-03-07 10:10:00,26.32,26.32,26.18,26.18,41400.0,24.7568,24.7568,24.6252,24.6252,41400.0
2006-03-07 10:20:00,26.18,26.21,26.16,26.21,4200.0,24.6252,24.6534,24.6063,24.6534,4200.0
2006-03-07 10:30:00,26.22,26.25,26.11,26.11,11400.0,24.6628,24.691,24.5593,24.5593,11400.0
2006-03-07 10:40:00,26.11,26.11,26.03,26.03,16600.0,24.5593,24.5593,24.4841,24.4841,16600.0
2006-03-07 10:50:00,26.03,26.08,26.03,26.04,16400.0,24.4841,24.5311,24.4841,24.4935,16400.0
2006-03-07 11:00:00,26.05,26.07,26.03,26.05,12000.0,24.5029,24.5217,24.4841,24.5029,12000.0
2006-03-07 11:10:00,26.07,26.07,26.03,26.06,6400.0,24.5217,24.5217,24.4841,24.5123,6400.0
2006-03-07 11:20:00,26.07,26.07,26.06,26.07,5800.0,24.5217,24.5217,24.5123,24.5217,5800.0
2006-03-07 11:30:00,26.07,26.07,26.03,26.03,6000.0,24.5217,24.5217,24.4841,24.4841,6000.0
2006-03-07 11:40:00,26.03,26.05,25.99,26.0,5600.0,24.4841,24.5029,24.4464,24.4558,5600.0
2006-03-07 11:50:00,26.0,26.0,25.85,25.89,20600.0,24.4558,24.4558,24.3147,24.3524,20600.0
2006-03-07 12:00:00,25.89,25.9,25.8,25.9,26000.0,24.3524,24.3618,24.2677,24.3618,26000.0
2006-03-07 12:10:00,25.9,25.91,25.86,25.89,6200.0,24.3618,24.3712,24.3242,24.3524,6200.0
2006-03-07 12:20:00,25.89,25.92,25.89,25.92,3000.0,24.3524,24.3806,24.3524,24.3806,3000.0
2006-03-07 12:30:00,25.9,25.91,25.89,25.91,5000.0,24.3618,24.3712,24.3524,24.3712,5000.0
2006-03-07 12:40:00,25.91,25.93,25.9,25.93,27200.0,24.3712,24.39,24.3618,24.39,27200.0
2006-03-07 12:50:00,25.93,25.95,25.93,25.95,2600.0,24.39,24.4088,24.39,24.4088,2600.0
2006-03-07 13:00:00,25.95,25.95,25.92,25.93,6400.0,24.4088,24.4088,24.3806,24.39,6400.0
2006-03-07 13:10:00,25.94,25.94,25.92,25.93,7600.0,24.3994,24.3994,24.3806,24.39,7600.0
2006-03-07 13:20:00,25.95,25.95,25.93,25.93,3800.0,24.4088,24.4088,24.39,24.39,3800.0
2006-03-07 13:30:00,25.93,25.93,25.85,25.88,17400.0,24.39,24.39,24.3147,24.343,17400.0
2006-03-07 13:40:00,25.88,25.93,25.87,25.92,25000.0,24.343,24.39,24.3336,24.3806,25000.0
2006-03-07 13:50:00,25.92,25.93,25.9,25.92,13200.0,24.3806,24.39,24.3618,24.3806,13200.0
2006-03-07 14:00:00,25.92,25.92,25.87,25.87,7600.0,24.3806,24.3806,24.3336,24.3336,7600.0
2006-03-07 14:10:00,25.87,25.88,25.86,25.87,19000.0,24.3336,24.343,24.3242,24.3336,19000.0
2006-03-07 14:20:00,25.88,25.89,25.84,25.84,24800.0,24.343,24.3524,24.3053,24.3053,24800.0
2006-03-07 14:30:00,25.83,25.83,25.67,25.68,32600.0,24.2959,24.2959,24.1454,24.1548,32600.0
2006-03-07 14:40:00,25.68,25.79,25.68,25.75,25600.0,24.1548,24.2583,24.1548,24.2207,25600.0
2006-03-07 14:50:00,25.75,25.84,25.74,25.84,20800.0,24.2207,24.3053,24.2113,24.3053,20800.0
2006-03-07 15:00:00,25.84,25.86,25.79,25.79,19400.0,24.3053,24.3242,24.2583,24.2583,19400.0
2006-03-07 15:10:00,25.79,25.79,25.73,25.74,15400.0,24.2583,24.2583,24.2019,24.2113,15400.0
2006-03-07 15:20:00,25.74,25.74,25.67,25.68,28600.0,24.2113,24.2113,24.1454,24.1548,28600.0
2006-03-07 15:30:00,25.68,25.74,25.68,25.68,54200.0,24.1548,24.2113,24.1548,24.1548,54200.0
2006-03-07 15:40:00,25.69,25.78,25.69,25.78,45400.0,24.1643,24.2489,24.1643,24.2489,45400.0
2006-03-07 15:50:00,25.78,25.83,25.78,25.8,55800.0,24.2489,24.2959,24.2489,24.2677,55800.0
2006-03-08 09:30:00,25.81,25.81,25.65,25.7,15600.0,24.2771,24.2771,24.1266,24.1737,15600.0
2006-03-08 09:40:00,25.73,25.73,25.68,25.73,8600.0,24.2019,24.2019,24.1548,24.2019,8600.0
2006-03-08 09:50:00,25.73,25.85,25.7,25.85,15600.0,24.2019,24.3147,24.1737,24.3147,15600.0
2006-03-08 10:00:00,25.86,25.88,25.8,25.8,51600.0,24.3242,24.343,24.2677,24.2677,51600.0
2006-03-08 10:10:00,25.83,25.85,25.8,25.82,15600.0,24.2959,24.3147,24.2677,24.2865,15600.0
2006-03-08 10:20:00,25.82,25.86,25.77,25.85,19200.0,24.2865,24.3242,24.2395,24.3147,19200.0
2006-03-08 10:30:00,25.85,25.86,25.83,25.85,28400.0,24.3147,24.3242,24.2959,24.3147,28400.0
2006-03-08 10:40:00,25.85,25.85,25.79,25.83,57000.0,24.3147,24.3147,24.2583,24.2959,57000.0
2006-03-08 10:50:00,25.84,25.9,25.8,25.83,54000.0,24.3053,24.3618,24.2677,24.2959,54000.0
2006-03-08 11:00:00,25.83,25.89,25.83,25.89,34800.0,24.2959,24.3524,24.2959,24.3524,34800.0
2006-03-08 11:10:00,25.89,26.02,25.89,25.95,24600.0,24.3524,24.4747,24.3524,24.4088,24600.0
2006-03-08 11:20:00,25.95,25.98,25.91,25.97,22200.0,24.4088,24.437,24.3712,24.4276,22200.0
2006-03-08 11:30:00,25.97,25.97,25.95,25.97,18600.0,24.4276,24.4276,24.4088,24.4276,18600.0
2006-03-08 11:40:00,25.97,25.98,25.95,25.98,18800.0,24.4276,24.437,24.4088,24.437,18800.0
2006-03-08 11:50:00,25.98,25.98,25.9,25.95,18600.0,24.437,24.437,24.3618,24.4088,18600.0
2006-03-08 12:00:00,25.96,26.05,25.95,26.0,21200.0,24.4182,24.5029,24.4088,24.4558,21200.0
2006-03-08 12:10:00,26.03,26.05,26.03,26.05,6200.0,24.4841,24.5029,24.4841,24.5029,6200.0
2006-03-08 12:20:00,26.05,26.08,26.04,26.07,17000.0,24.5029,24.5311,24.4935,24.5217,17000.0
2006-03-08 12:30:00,26.07,26.09,26.04,26.06,17400.0,24.5217,24.5405,24.4935,24.5123,17400.0
2006-03-08 12:40:00,26.06,26.07,26.05,26.05,15800.0,24.5123,24.5217,24.5029,24.5029,15800.0
2006-03-08 12:50:00,26.06,26.18,26.05,26.18,22800.0,24.5123,24.6252,24.5029,24.6252,22800.0
2006-03-08 13:00:00,26.18,26.21,26.13,26.16,19200.0,24.6252,24.6534,24.5781,24.6063,19200.0
2006-03-08 13:10:00,26.17,26.2,26.16,26.2,13400.0,24.6157,24.644,24.6063,24.644,13400.0
2006-03-08 13:20:00,26.22,26.23,26.18,26.23,10800.0,24.6628,24.6722,24.6252,24.6722,10800.0
2006-03-08 13:30:00,26.23,26.23,26.2,26.2,13400.0,24.6722,24.6722,24.644,24.644,13400.0
2006-03-08 13:40:00,26.21,26.23,26.2,26.2,8800.0,24.6534,24.6722,24.644,24.644,8800.0
2006-03-08 13:50:00,26.2,26.24,26.2,26.24,6800.0,24.644,24.6816,24.644,24.6816,6800.0
2006-03-08 14:00:00,26.24,26.27,26.24,26.26,19600.0,24.6816,24.7098,24.6816,24.7004,19600.0
2006-03-08 14:10:00,26.25,26.29,26.19,26.29,23000.0,24.691,24.7286,24.6346,24.7286,23000.0
2006-03-08 14:20:00,26.29,26.31,26.27,26.31,12400.0,24.7286,24.7474,24.7098,24.7474,12400.0
2006-03-08 14:30:00,26.31,26.32,26.28,26.29,25600.0,24.7474,24.7568,24.7192,24.7286,25600.0
2006-03-08 14:40:00,26.29,26.33,26.22,26.22,26400.0,24.7286,24.7662,24.6628,24.6628,26400.0
2006-03-08 14:50:00,26.22,26.33,26.22,26.33,17000.0,24.6628,24.7662,24.6628,24.7662,17000.0
2006-03-08 15:00:00,26.33,26.36,26.3,26.33,22400.0,24.7662,24.7945,24.738,24.7662,22400.0
2006-03-08 15:10:00,26.34,26.4,26.32,26.37,30200.0,24.7756,24.8321,24.7568,24.8039,30200.0
2006-03-08 15:20:00,26.35,26.42,26.35,26.42,14800.0,24.7851,24.8509,24.7851,24.8509,14800.0
2006-03-08 15:30:00,26.41,26.42,26.36,26.38,29000.0,24.8415,24.8509,24.7945,24.8133,29000.0
2006-03-08 15:40:00,26.38,26.38,26.29,26.33,37400.0,24.8133,24.8133,24.7286,24.7662,37400.0
2006-03-08 15:50:00,26.33,26.33,26.27,26.31,57800.0,24.7662,24.7662,24.7098,24.7474,57800.0
2006-03-09 09:30:00,26.52,26.55,26.46,26.47,29800.0,24.945,24.9732,24.8885,24.8979,29800.0
2006-03-09 09:40:00,26.47,26.57,26.43,26.57,13000.0,24.8979,24.992,24.8603,24.992,13000.0
2006-03-09 09:50:00,26.53,26.55,26.45,26.45,19200.0,24.9544,24.9732,24.8791,24.8791,19200.0
2006-03-09 10:00:00,26.45,26.46,26.41,26.41,8200.0,24.8791,24.8885,24.8415,24.8415,8200.0
2006-03-09 10:10:00,26.42,26.47,26.42,26.46,15200.0,24.8509,24.8979,24.8509,24.8885,15200.0
2006-03-09 10:20:00,26.43,26.44,26.38,26.41,8000.0,24.8603,24.8697,24.8133,24.8415,8000.0
2006-03-09 10:30:00,26.42,26.43,26.38,26.38,15200.0,24.8509,24.8603,24.8133,24.8133,15200.0
2006-03-09 10:40:00,26.38,26.38,26.31,26.33,15200.0,24.8133,24.8133,24.7474,24.7662,15200.0
2006-03-09 10:50:00,26.34,26.39,26.33,26.33,9000.0,24.7756,24.8227,24.7662,24.7662,9000.0
2006-03-09 11:00:00,26.34,26.36,26.3,26.3,11400.0,24.7756,24.7945,24.738,24.738,11400.0
2006-03-09 11:10:00,26.31,26.33,26.28,26.33,6800.0,24.7474,24.7662,24.7192,24.7662,6800.0
2006-03-09 11:20:00,26.33,26.38,26.31,26.36,15200.0,24.7662,24.8133,24.7474,24.7945,15200.0
2006-03-09 11:30:00,26.38,26.39,26.36,26.37,8200.0,24.8133,24.8227,24.7945,24.8039,8200.0
2006-03-09 11:40:00,26.38,26.42,26.38,26.42,6800.0,24.8133,24.8509,24.8133,24.8509,6800.0
2006-03-09 11:50:00,26.4,26.47,26.4,26.47,13400.0,24.8321,24.8979,24.8321,24.8979,13400.0
2006-03-09 12:00:00,26.46,26.47,26.41,26.44,6800.0,24.8885,24.8979,24.8415,24.8697,6800.0
2006-03-09 12:10:00,26.44,26.44,26.44,26.44,1000.0,24.8697,24.8697,24.8697,24.8697,1000.0
2006-03-09 12:20:00,26.44,26.44,26.42,26.43,5600.0,24.8697,24.8697,24.8509,24.8603,5600.0
2006-03-09 12:30:00,26.43,26.44,26.43,26.43,28000.0,24.8603,24.8697,24.8603,24.8603,28000.0
2006-03-09 12:40:00,26.43,26.45,26.42,26.45,22200.0,24.8603,24.8791,24.8509,24.8791,22200.0
2006-03-09 12:50:00,26.44,26.47,26.44,26.46,5200.0,24.8697,24.8979,24.8697,24.8885,5200.0
2006-03-09 13:00:00,26.46,26.46,26.42,26.42,16400.0,24.8885,24.8885,24.8509,24.8509,16400.0
2006-03-09 13:10:00,26.42,26.42,26.35,26.36,15600.0,24.8509,24.8509,24.7851,24.7945,15600.0
2006-03-09 13:20:00,26.37,26.45,26.37,26.45,9600.0,24.8039,24.8791,24.8039,24.8791,9600.0
2006-03-09 13:30:00,26.43,26.43,26.43,26.43,6600.0,24.8603,24.8603,24.8603,24.8603,6600.0
2006-03-09 13:40:00,26.43,26.45,26.39,26.41,7400.0,24.8603,24.8791,24.8227,24.8415,7400.0
2006-03-09 13:50:00,26.41,26.41,26.41,26.41,3600.0,24.8415,24.8415,24.8415,24.8415,3600.0
2006-03-09 14:00:00,26.4,26.4,26.39,26.4,21000.0,24.8321,24.8321,24.8227,24.8321,21000.0
2006-03-09 14:10:00,26.4,26.44,26.4,26.42,13600.0,24.8321,24.8697,24.8321,24.8509,13600.0
2006-03-09 14:20:00,26.43,26.47,26.43,26.47,10200.0,24.8603,24.8979,24.8603,24.8979,10200.0
2006-03-09 14:30:00,26.47,26.49,26.45,26.45,9200.0,24.8979,24.9167,24.8791,24.8791,9200.0
2006-03-09 14:40:00,26.43,26.43,26.35,26.38,8800.0,24.8603,24.8603,24.7851,24.8133,8800.0
2006-03-09 14:50:00,26.36,26.37,26.34,26.34,5400.0,24.7945,24.8039,24.7756,24.7756,5400.0
2006-03-09 15:00:00,26.34,26.36,26.34,26.36,4200.0,24.7756,24.7945,24.7756,24.7945,4200.0
2006-03-09 15:10:00,26.35,26.36,26.35,26.36,3600.0,24.7851,24.7945,24.7851,24.7945,3600.0
2006-03-09 15:20:00,26.35,26.35,26.31,26.31,6800.0,24.7851,24.7851,24.7474,24.7474,6800.0
2006-03-09 15:30:00,26.31,26.35,26.31,26.33,15000.0,24.7474,24.7851,24.7474,24.7662,15000.0
2006-03-09 15:40:00,26.33,26.34,26.27,26.28,24600.0,24.7662,24.7756,24.7098,24.7192,24600.0
2006-03-09 15:50:00,26.28,26.33,26.25,26.27,29800.0,24.7192,24.7662,24.691,24.7098,29800.0
2006-03-10 09:30:00,26.05,26.05,25.95,25.95,30200.0,24.5029,24.5029,24.4088,24.4088,30200.0
2006-03-10 09:40:00,25.98,26.15,25.93,26.13,20400.0,24.437,24.5969,24.39,24.5781,20400.0
2006-03-10 09:50:00,26.13,26.2,26.13,26.2,6800.0,24.5781,24.644,24.5781,24.644,6800.0
2006-03-10 10:00:00,26.2,26.23,26.17,26.18,11800.0,24.644,24.6722,24.6157,24.6252,11800.0
2006-03-10 10:10:00,26.18,26.23,26.16,26.23,7200.0,24.6252,24.6722,24.6063,24.6722,7200.0
2006-03-10 10:20:00,26.23,26.24,26.22,26.24,8600.0,24.6722,24.6816,24.6628,24.6816,8600.0
2006-03-10 10:30:00,26.25,26.27,26.21,26.25,10200.0,24.691,24.7098,24.6534,24.691,10200.0
2006-03-10 10:40:00,26.25,26.25,26.16,26.16,7400.0,24.691,24.691,24.6063,24.6063,7400.0
2006-03-10 10:50:00,26.16,26.25,26.16,26.25,17000.0,24.6063,24.691,24.6063,24.691,17000.0
2006-03-10 11:00:00,26.25,26.25,26.15,26.18,10000.0,24.691,24.691,24.5969,24.6252,10000.0
2006-03-10 11:10:00,26.17,26.17,26.11,26.13,8800.0,24.6157,24.6157,24.5593,24.5781,8800.0
2006-03-10 11:20:00,26.13,26.17,26.12,26.17,7000.0,24.5781,24.6157,24.5687,24.6157,7000.0
2006-03-10 11:30:00,26.17,26.19,26.17,26.19,7400.0,24.6157,24.6346,24.6157,24.6346,7400.0
2006-03-10 11:40:00,26.19,26.2,26.08,26.08,29200.0,24.6346,24.644,24.5311,24.5311,29200.0
2006-03-10 11:50:00,26.07,26.07,26.05,26.05,31800.0,24.5217,24.5217,24.5029,24.5029,31800.0
2006-03-10 12:00:00,26.06,26.1,26.06,26.1,14200.0,24.5123,24.5499,24.5123,24.5499,14200.0
2006-03-10 12:10:00,26.1,26.11,26.1,26.11,8600.0,24.5499,24.5593,24.5499,24.5593,8600.0
2006-03-10 12:20:00,26.1,26.15,26.1,26.14,5200.0,24.5499,24.5969,24.5499,24.5875,5200.0
2006-03-10 12:30:00,26.14,26.18,26.14,26.15,10200.0,24.5875,24.6252,24.5875,24.5969,10200.0
2006-03-10 12:40:00,26.17,26.2,26.14,26.15,8000.0,24.6157,24.644,24.5875,24.5969,8000.0
2006-03-10 12:50:00,26.16,26.17,26.13,26.13,8200.0,24.6063,24.6157,24.5781,24.5781,8200.0
2006-03-10 13:00:00,26.14,26.14,26.13,26.14,7400.0,24.5875,24.5875,24.5781,24.5875,7400.0
2006-03-10 13:10:00,26.14,26.14,26.12,26.14,12200.0,24.5875,24.5875,24.5687,24.5875,12200.0
2006-03-10 13:20:00,26.14,26.15,26.14,26.15,7600.0,24.5875,24.5969,24.5875,24.5969,7600.0
2006-03-10 13:30:00,26.14,26.14,26.13,26.14,6600.0,24.5875,24.5875,24.5781,24.5875,6600.0
2006-03-10 13:40:00,26.14,26.15,26.13,26.15,7600.0,24.5875,24.5969,24.5781,24.5969,7600.0
2006-03-10 13:50:00,26.15,26.15,26.08,26.08,10000.0,24.5969,24.5969,24.5311,24.5311,10000.0
2006-03-10 14:00:00,26.09,26.11,26.08,26.08,14000.0,24.5405,24.5593,24.5311,24.5311,14000.0
2006-03-10 14:10:00,26.09,26.09,26.06,26.09,18200.0,24.5405,24.5405,24.5123,24.5405,18200.0
2006-03-10 14:20:00,26.09,26.09,26.06,26.06,8000.0,24.5405,24.5405,24.5123,24.5123,8000.0
2006-03-10 14:30:00,26.06,26.06,25.98,25.99,23600.0,24.5123,24.5123,24.437,24.4464,23600.0
2006-03-10 14:40:00,26.0,26.0,25.99,25.99,18200.0,24.4558,24.4558,24.4464,24.4464,18200.0
2006-03-10 14:50:00,26.0,26.0,25.98,26.0,10400.0,24.4558,24.4558,24.437,24.4558,10400.0
2006-03-10 15:00:00,26.0,26.03,25.89,25.93,33800.0,24.4558,24.4841,24.3524,24.39,33800.0
2006-03-10 15:10:00,25.93,25.95,25.92,25.95,19600.0,24.39,24.4088,24.3806,24.4088,19600.0
2006-03-10 15:20:00,25.97,25.99,25.95,25.96,15000.0,24.4276,24.4464,24.4088,24.4182,15000.0
2006-03-10 15:30:00,25.96,26.0,25.96,26.0,20600.0,24.4182,24.4558,24.4182,24.4558,20600.0
2006-03-10 15:40:00,26.0,26.07,26.0,26.0,48600.0,24.4558,24.5217,24.4558,24.4558,48600.0
2006-03-10 15:50:00,26.0,26.0,25.95,25.99,73800.0,24.4558,24.4558,24.4088,24.4464,73800.0
2006-03-13 09:30:00,26.0,26.0,25.85,25.86,23000.0,24.4558,24.4558,24.3147,24.3242,23000.0
2006-03-13 09:40:00,25.86,25.91,25.85,25.85,49000.0,24.3242,24.3712,24.3147,24.3147,49000.0
2006-03-13 09:50:00,25.85,25.86,25.73,25.78,23400.0,24.3147,24.3242,24.2019,24.2489,23400.0
2006-03-13 10:00:00,25.78,25.82,25.75,25.76,44200.0,24.2489,24.2865,24.2207,24.2301,44200.0
2006-03-13 10:10:00,25.76,25.76,25.68,25.74,107000.0,24.2301,24.2301,24.1548,24.2113,107000.0
2006-03-13 10:20:00,25.73,25.75,25.68,25.73,7800.0,24.2019,24.2207,24.1548,24.2019,7800.0
2006-03-13 10:30:00,25.73,25.75,25.72,25.73,24000.0,24.2019,24.2207,24.1925,24.2019,24000.0
2006-03-13 10:40:00,25.71,25.78,25.71,25.75,24600.0,24.1831,24.2489,24.1831,24.2207,24600.0
2006-03-13 10:50:00,25.75,25.81,25.75,25.78,27200.0,24.2207,24.2771,24.2207,24.2489,27200.0
2006-03-13 11:00:00,25.78,25.78,25.73,25.75,26200.0,24.2489,24.2489,24.2019,24.2207,26200.0
2006-03-13 11:10:00,25.75,25.75,25.74,25.75,13000.0,24.2207,24.2207,24.2113,24.2207,13000.0
2006-03-13 11:20:00,25.75,25.77,25.7,25.72,36600.0,24.2207,24.2395,24.1737,24.1925,36600.0
2006-03-13 11:30:00,25.72,25.73,25.67,25.73,36400.0,24.1925,24.2019,24.1454,24.2019,36400.0
2006-03-13 11:40:00,25.73,25.73,25.63,25.7,35400.0,24.2019,24.2019,24.1078,24.1737,35400.0
2006-03-13 11:50:00,25.7,25.7,25.67,25.68,11400.0,24.1737,24.1737,24.1454,24.1548,11400.0
2006-03-13 12:00:00,25.68,25.68,25.66,25.67,25000.0,24.1548,24.1548,24.136,24.1454,25000.0
2006-03-13 12:10:00,25.67,25.67,25.66,25.66,6400.0,24.1454,24.1454,24.136,24.136,6400.0
2006-03-13 12:20:00,25.66,25.66,25.64,25.65,14400.0,24.136,24.136,24.1172,24.1266,14400.0
2006-03-13 12:30:00,25.65,25.66,25.64,25.66,19800.0,24.1266,24.136,24.1172,24.136,19800.0
2006-03-13 12:40:00,25.65,25.67,25.63,25.67,26000.0,24.1266,24.1454,24.1078,24.1454,26000.0
2006-03-13 12:50:00,25.67,25.68,25.67,25.68,18400.0,24.1454,24.1548,24.1454,24.1548,18400.0
2006-03-13 13:00:00,25.68,25.68,25.66,25.68,19000.0,24.1548,24.1548,24.136,24.1548,19000.0
2006-03-13 13:10:00,25.68,25.68,25.68,25.68,14200.0,24.1548,24.1548,24.1548,24.1548,14200.0
2006-03-13 13:20:00,25.68,25.68,25.66,25.68,27200.0,24.1548,24.1548,24.136,24.1548,27200.0
2006-03-13 13:30:00,25.67,25.72,25.67,25.72,41200.0,24.1454,24.1925,24.1454,24.1925,41200.0
2006-03-13 13:40:00,25.73,25.75,25.73,25.75,20800.0,24.2019,24.2207,24.2019,24.2207,20800.0
2006-03-13 13:50:00,25.74,25.78,25.74,25.75,31800.0,24.2113,24.2489,24.2113,24.2207,31800.0
2006-03-13 14:00:00,25.75,25.76,25.72,25.72,31000.0,24.2207,24.2301,24.1925,24.1925,31000.0
2006-03-13 14:10:00,25.72,25.74,25.72,25.74,41000.0,24.1925,24.2113,24.1925,24.2113,41000.0
2006-03-13 14:20:00,25.74,25.74,25.73,25.73,22600.0,24.2113,24.2113,24.2019,24.2019,22600.0
2006-03-13 14:30:00,25.73,25.75,25.72,25.73,24400.0,24.2019,24.2207,24.1925,24.2019,24400.0
2006-03-13 14:40:00,25.73,25.74,25.71,25.73,18400.0,24.2019,24.2113,24.1831,24.2019,18400.0
2006-03-13 14:50:00,25.74,25.75,25.73,25.74,20600.0,24.2113,24.2207,24.2019,24.2113,20600.0
2006-03-13 15:00:00,25.74,25.74,25.73,25.73,15000.0,24.2113,24.2113,24.2019,24.2019,15000.0
2006-03-13 15:10:00,25.72,25.73,25.72,25.73,19000.0,24.1925,24.2019,24.1925,24.2019,19000.0
2006-03-13 15:20:00,25.73,25.73,25.71,25.73,29200.0,24.2019,24.2019,24.1831,24.2019,29200.0
2006-03-13 15:30:00,25.73,25.75,25.73,25.75,29200.0,24.2019,24.2207,24.2019,24.2207,29200.0
2006-03-13 15:40:00,25.74,25.74,25.71,25.72,36000.0,24.2113,24.2113,24.1831,24.1925,36000.0
2006-03-13 15:50:00,25.72,25.73,25.72,25.73,45800.0,24.1925,24.2019,24.1925,24.2019,45800.0
2006-03-14 09:30:00,25.69,25.78,25.61,25.75,107400.0,24.1643,24.2489,24.089,24.2207,107400.0
2006-03-14 09:40:00,25.73,25.75,25.67,25.67,19800.0,24.2019,24.2207,24.1454,24.1454,19800.0
2006-03-14 09:50:00,25.69,25.72,25.65,25.66,28200.0,24.1643,24.1925,24.1266,24.136,28200.0
2006-03-14 10:00:00,25.67,25.7,25.66,25.68,30800.0,24.1454,24.1737,24.136,24.1548,30800.0
2006-03-14 10:10:00,25.68,25.68,25.64,25.65,17800.0,24.1548,24.1548,24.1172,24.1266,17800.0
2006-03-14 10:20:00,25.65,25.68,25.63,25.65,16000.0,24.1266,24.1548,24.1078,24.1266,16000.0
2006-03-14 10:30:00,25.68,25.73,25.67,25.73,15800.0,24.1548,24.2019,24.1454,24.2019,15800.0
2006-03-14 10:40:00,25.72,25.75,25.69,25.7,11400.0,24.1925,24.2207,24.1643,24.1737,11400.0
2006-03-14 10:50:00,25.73,25.75,25.72,25.75,5400.0,24.2019,24.2207,24.1925,24.2207,5400.0
2006-03-14 11:00:00,25.74,25.74,25.7,25.7,12800.0,24.2113,24.2113,24.1737,24.1737,12800.0
2006-03-14 11:10:00,25.71,25.73,25.7,25.71,12200.0,24.1831,24.2019,24.1737,24.1831,12200.0
2006-03-14 11:20:00,25.71,25.72,25.68,25.68,13800.0,24.1831,24.1925,24.1548,24.1548,13800.0
2006-03-14 11:30:00,25.68,25.75,25.68,25.71,14600.0,24.1548,24.2207,24.1548,24.1831,14600.0
2006-03-14 11:40:00,25.71,25.73,25.69,25.73,11600.0,24.1831,24.2019,24.1643,24.2019,11600.0
2006-03-14 11:50:00,25.73,25.75,25.73,25.75,13800.0,24.2019,24.2207,24.2019,24.2207,13800.0
2006-03-14 12:00:00,25.75,25.75,25.74,25.75,15200.0,24.2207,24.2207,24.2113,24.2207,15200.0
2006-03-14 12:10:00,25.75,25.75,25.74,25.75,16000.0,24.2207,24.2207,24.2113,24.2207,16000.0
2006-03-14 12:20:00,25.75,25.75,25.73,25.74,12200.0,24.2207,24.2207,24.2019,24.2113,12200.0
2006-03-14 12:30:00,25.74,25.75,25.74,25.75,13600.0,24.2113,24.2207,24.2113,24.2207,13600.0
2006-03-14 12:40:00,25.75,25.75,25.75,25.75,19200.0,24.2207,24.2207,24.2207,24.2207,19200.0
2006-03-14 12:50:00,25.75,25.75,25.74,25.75,13600.0,24.2207,24.2207,24.2113,24.2207,13600.0
2006-03-14 13:00:00,25.75,25.75,25.74,25.75,19600.0,24.2207,24.2207,24.2113,24.2207,19600.0
2006-03-14 13:10:00,25.75,25.75,25.74,25.75,26400.0,24.2207,24.2207,24.2113,24.2207,26400.0
2006-03-14 13:20:00,25.75,25.79,25.75,25.77,36000.0,24.2207,24.2583,24.2207,24.2395,36000.0
2006-03-14 13:30:00,25.76,25.8,25.74,25.8,12200.0,24.2301,24.2677,24.2113,24.2677,12200.0
2006-03-14 13:40:00,25.8,25.8,25.78,25.78,23000.0,24.2677,24.2677,24.2489,24.2489,23000.0
2006-03-14 13:50:00,25.78,25.78,25.77,25.78,13600.0,24.2489,24.2489,24.2395,24.2489,13600.0
2006-03-14 14:00:00,25.77,25.77,25.72,25.75,25200.0,24.2395,24.2395,24.1925,24.2207,25200.0
2006-03-14 14:10:00,25.75,25.75,25.74,25.75,26000.0,24.2207,24.2207,24.2113,24.2207,26000.0
2006-03-14 14:20:00,25.75,25.78,25.73,25.75,21400.0,24.2207,24.2489,24.2019,24.2207,21400.0
2006-03-14 14:30:00,25.76,25.8,25.75,25.8,34800.0,24.2301,24.2677,24.2207,24.2677,34800.0
2006-03-14 14:40:00,25.8,25.81,25.8,25.8,31400.0,24.2677,24.2771,24.2677,24.2677,31400.0
2006-03-14 14:50:00,25.8,25.86,25.8,25.86,76600.0,24.2677,24.3242,24.2677,24.3242,76600.0
2006-03-14 15:00:00,25.86,25.92,25.86,25.92,46000.0,24.3242,24.3806,24.3242,24.3806,46000.0
2006-03-14 15:10:00,25.92,25.95,25.91,25.94,25800.0,24.3806,24.4088,24.3712,24.3994,25800.0
2006-03-14 15:20:00,25.93,25.97,25.93,25.97,38200.0,24.39,24.4276,24.39,24.4276,38200.0
2006-03-14 15:30:00,25.97,26.0,25.94,25.96,43800.0,24.4276,24.4558,24.3994,24.4182,43800.0
2006-03-14 15:40:00,25.97,26.0,25.93,25.93,46600.0,24.4276,24.4558,24.39,24.39,46600.0
2006-03-14 15:50:00,25.94,25.98,25.93,25.97,35800.0,24.3994,24.437,24.39,24.4276,35800.0
2006-03-15 09:30:00,25.99,26.0,25.95,25.97,36200.0,24.4464,24.4558,24.4088,24.4276,36200.0
2006-03-15 09:40:00,26.0,26.02,25.98,26.0,53400.0,24.4558,24.4747,24.437,24.4558,53400.0
2006-03-15 09:50:00,26.0,26.01,25.99,25.99,24600.0,24.4558,24.4652,24.4464,24.4464,24600.0
2006-03-15 10:00:00,25.99,26.0,25.91,25.93,17800.0,24.4464,24.4558,24.3712,24.39,17800.0
2006-03-15 10:10:00,25.94,26.0,25.94,25.99,18800.0,24.3994,24.4558,24.3994,24.4464,18800.0
2006-03-15 10:20:00,25.98,25.99,25.97,25.98,17000.0,24.437,24.4464,24.4276,24.437,17000.0
2006-03-15 10:30:00,25.98,26.02,25.98,26.02,27600.0,24.437,24.4747,24.437,24.4747,27600.0
2006-03-15 10:40:00,26.02,26.03,25.95,25.95,20400.0,24.4747,24.4841,24.4088,24.4088,20400.0
2006-03-15 10:50:00,25.96,25.99,25.93,25.94,19600.0,24.4182,24.4464,24.39,24.3994,19600.0
2006-03-15 11:00:00,25.94,25.94,25.75,25.76,59000.0,24.3994,24.3994,24.2207,24.2301,59000.0
2006-03-15 11:10:00,25.76,25.85,25.75,25.85,30400.0,24.2301,24.3147,24.2207,24.3147,30400.0
2006-03-15 11:20:00,25.85,25.92,25.85,25.92,35800.0,24.3147,24.3806,24.3147,24.3806,35800.0
2006-03-15 11:30:00,25.91,25.92,25.9,25.9,23600.0,24.3712,24.3806,24.3618,24.3618,23600.0
2006-03-15 11:40:00,25.9,25.92,25.88,25.88,20400.0,24.3618,24.3806,24.343,24.343,20400.0
2006-03-15 11:50:00,25.89,25.91,25.88,25.91,20000.0,24.3524,24.3712,24.343,24.3712,20000.0
2006-03-15 12:00:00,25.91,25.91,25.88,25.9,15200.0,24.3712,24.3712,24.343,24.3618,15200.0
2006-03-15 12:10:00,25.91,25.91,25.9,25.91,16000.0,24.3712,24.3712,24.3618,24.3712,16000.0
2006-03-15 12:20:00,25.9,25.93,25.88,25.93,35000.0,24.3618,24.39,24.343,24.39,35000.0
2006-03-15 12:30:00,25.93,25.93,25.93,25.93,9000.0,24.39,24.39,24.39,24.39,9000.0
2006-03-15 12:40:00,25.93,25.93,25.9,25.91,42000.0,24.39,24.39,24.3618,24.3712,42000.0
2006-03-15 12:50:00,25.91,25.91,25.9,25.9,19400.0,24.3712,24.3712,24.3618,24.3618,19400.0
2006-03-15 13:00:00,25.9,25.91,25.9,25.9,20600.0,24.3618,24.3712,24.3618,24.3618,20600.0
2006-03-15 13:10:00,25.9,25.9,25.86,25.86,13000.0,24.3618,24.3618,24.3242,24.3242,13000.0
2006-03-15 13:20:00,25.87,25.91,25.83,25.91,33000.0,24.3336,24.3712,24.2959,24.3712,33000.0
2006-03-15 13:30:00,25.9,25.92,25.9,25.92,17000.0,24.3618,24.3806,24.3618,24.3806,17000.0
2006-03-15 13:40:00,25.92,25.92,25.89,25.91,16800.0,24.3806,24.3806,24.3524,24.3712,16800.0
2006-03-15 13:50:00,25.91,25.91,25.88,25.88,16800.0,24.3712,24.3712,24.343,24.343,16800.0
2006-03-15 14:00:00,25.88,25.91,25.88,25.91,18600.0,24.343,24.3712,24.343,24.3712,18600.0
2006-03-15 14:10:00,25.91,25.91,25.88,25.9,21800.0,24.3712,24.3712,24.343,24.3618,21800.0
2006-03-15 14:20:00,25.9,25.92,25.89,25.9,47800.0,24.3618,24.3806,24.3524,24.3618,47800.0
2006-03-15 14:30:00,25.91,25.92,25.9,25.91,41600.0,24.3712,24.3806,24.3618,24.3712,41600.0
2006-03-15 14:40:00,25.91,25.91,25.86,25.88,25800.0,24.3712,24.3712,24.3242,24.343,25800.0
2006-03-15 14:50:00,25.88,25.88,25.86,25.86,25600.0,24.343,24.343,24.3242,24.3242,25600.0
2006-03-15 15:00:00,25.86,25.86,25.79,25.83,35800.0,24.3242,24.3242,24.2583,24.2959,35800.0
2006-03-15 15:10:00,25.83,25.83,25.79,25.8,41200.0,24.2959,24.2959,24.2583,24.2677,41200.0
2006-03-15 15:20:00,25.8,25.83,25.79,25.8,94400.0,24.2677,24.2959,24.2583,24.2677,94400.0
2006-03-15 15:30:00,25.8,25.92,25.79,25.86,146800.0,24.2677,24.3806,24.2583,24.3242,146800.0
2006-03-15 15:40:00,25.86,25.86,25.84,25.85,56400.0,24.3242,24.3242,24.3053,24.3147,56400.0
2006-03-15 15:50:00,25.85,25.88,25.85,25.85,139400.0,24.3147,24.343,24.3147,24.3147,139400.0
2006-03-16 09:30:00,25.93,25.98,25.87,25.87,37600.0,24.39,24.437,24.3336,24.3336,37600.0
2006-03-16 09:40:00,25.87,25.95,25.83,25.95,21400.0,24.3336,24.4088,24.2959,24.4088,21400.0
2006-03-16 09:50:00,25.97,25.97,25.92,25.92,35600.0,24.4276,24.4276,24.3806,24.3806,35600.0
2006-03-16 10:00:00,25.91,25.91,25.87,25.87,25600.0,24.3712,24.3712,24.3336,24.3336,25600.0
2006-03-16 10:10:00,25.88,25.98,25.86,25.98,21400.0,24.343,24.437,24.3242,24.437,21400.0
2006-03-16 10:20:00,25.98,26.03,25.98,26.02,26400.0,24.437,24.4841,24.437,24.4747,26400.0
2006-03-16 10:30:00,26.02,26.15,26.02,26.06,29200.0,24.4747,24.5969,24.4747,24.5123,29200.0
2006-03-16 10:40:00,26.09,26.09,26.05,26.06,10400.0,24.5405,24.5405,24.5029,24.5123,10400.0
2006-03-16 10:50:00,26.07,26.14,26.06,26.11,29800.0,24.5217,24.5875,24.5123,24.5593,29800.0
2006-03-16 11:00:00,26.12,26.21,26.11,26.21,29600.0,24.5687,24.6534,24.5593,24.6534,29600.0
2006-03-16 11:10:00,26.22,26.24,26.16,26.16,28000.0,24.6628,24.6816,24.6063,24.6063,28000.0
2006-03-16 11:20:00,26.16,26.26,26.16,26.26,13800.0,24.6063,24.7004,24.6063,24.7004,13800.0
2006-03-16 11:30:00,26.27,26.32,26.27,26.32,22600.0,24.7098,24.7568,24.7098,24.7568,22600.0
2006-03-16 11:40:00,26.32,26.41,26.32,26.41,14200.0,24.7568,24.8415,24.7568,24.8415,14200.0
2006-03-16 11:50:00,26.41,26.41,26.38,26.4,14200.0,24.8415,24.8415,24.8133,24.8321,14200.0
2006-03-16 12:00:00,26.39,26.4,26.39,26.4,32800.0,24.8227,24.8321,24.8227,24.8321,32800.0
2006-03-16 12:10:00,26.4,26.41,26.39,26.39,15800.0,24.8321,24.8415,24.8227,24.8227,15800.0
2006-03-16 12:20:00,26.39,26.39,26.38,26.39,16000.0,24.8227,24.8227,24.8133,24.8227,16000.0
2006-03-16 12:30:00,26.41,26.41,26.39,26.4,8400.0,24.8415,24.8415,24.8227,24.8321,8400.0
2006-03-16 12:40:00,26.4,26.45,26.4,26.45,11400.0,24.8321,24.8791,24.8321,24.8791,11400.0
2006-03-16 12:50:00,26.45,26.5,26.45,26.46,11800.0,24.8791,24.9261,24.8791,24.8885,11800.0
2006-03-16 13:00:00,26.46,26.49,26.44,26.48,25000.0,24.8885,24.9167,24.8697,24.9073,25000.0
2006-03-16 13:10:00,26.48,26.57,26.47,26.56,50800.0,24.9073,24.992,24.8979,24.9826,50800.0
2006-03-16 13:20:00,26.56,26.68,26.55,26.66,38400.0,24.9826,25.0955,24.9732,25.0766,38400.0
2006-03-16 13:30:00,26.65,26.75,26.61,26.69,79000.0,25.0672,25.1613,25.0296,25.1049,79000.0
2006-03-16 13:40:00,26.73,26.73,26.6,26.61,28600.0,25.1425,25.1425,25.0202,25.0296,28600.0
2006-03-16 13:50:00,26.61,26.7,26.61,26.68,20000.0,25.0296,25.1143,25.0296,25.0955,20000.0
2006-03-16 14:00:00,26.68,26.68,26.61,26.68,55000.0,25.0955,25.0955,25.0296,25.0955,55000.0
2006-03-16 14:10:00,26.68,26.68,26.63,26.68,15600.0,25.0955,25.0955,25.0484,25.0955,15600.0
2006-03-16 14:20:00,26.68,26.7,26.52,26.55,34200.0,25.0955,25.1143,24.945,24.9732,34200.0
2006-03-16 14:30:00,26.56,26.57,26.53,26.54,16600.0,24.9826,24.992,24.9544,24.9638,16600.0
2006-03-16 14:40:00,26.53,26.54,26.36,26.37,50600.0,24.9544,24.9638,24.7945,24.8039,50600.0
2006-03-16 14:50:00,26.37,26.4,26.34,26.39,131000.0,24.8039,24.8321,24.7756,24.8227,131000.0
2006-03-16 15:00:00,26.39,26.54,26.39,26.52,33800.0,24.8227,24.9638,24.8227,24.945,33800.0
2006-03-16 15:10:00,26.52,26.59,26.49,26.51,29400.0,24.945,25.0108,24.9167,24.9356,29400.0
2006-03-16 15:20:00,26.51,26.6,26.49,26.6,25600.0,24.9356,25.0202,24.9167,25.0202,25600.0
2006-03-16 15:30:00,26.6,26.65,26.52,26.52,46800.0,25.0202,25.0672,24.945,24.945,46800.0
2006-03-16 15:40:00,26.5,26.5,26.41,26.42,50200.0,24.9261,24.9261,24.8415,24.8509,50200.0
2006-03-16 15:50:00,26.42,26.42,26.35,26.4,95800.0,24.8509,24.8509,24.7851,24.8321,95800.0
2006-03-17 09:30:00,26.4,26.43,26.27,26.27,27000.0,24.8321,24.8603,24.7098,24.7098,27000.0
2006-03-17 09:40:00,26.27,26.27,26.0,26.03,24400.0,24.7098,24.7098,24.4558,24.4841,24400.0
2006-03-17 09:50:00,26.03,26.22,25.99,26.1,24600.0,24.4841,24.6628,24.4464,24.5499,24600.0
2006-03-17 10:00:00,26.11,26.22,26.1,26.16,27400.0,24.5593,24.6628,24.5499,24.6063,27400.0
2006-03-17 10:10:00,26.14,26.2,26.12,26.16,20800.0,24.5875,24.644,24.5687,24.6063,20800.0
2006-03-17 10:20:00,26.15,26.2,26.1,26.15,14000.0,24.5969,24.644,24.5499,24.5969,14000.0
2006-03-17 10:30:00,26.15,26.16,26.13,26.16,10200.0,24.5969,24.6063,24.5781,24.6063,10200.0
2006-03-17 10:40:00,26.15,26.18,26.14,26.15,10400.0,24.5969,24.6252,24.5875,24.5969,10400.0
2006-03-17 10:50:00,26.14,26.23,26.14,26.23,13400.0,24.5875,24.6722,24.5875,24.6722,13400.0
2006-03-17 11:00:00,26.23,26.24,26.16,26.17,32400.0,24.6722,24.6816,24.6063,24.6157,32400.0
2006-03-17 11:10:00,26.16,26.21,26.16,26.2,15200.0,24.6063,24.6534,24.6063,24.644,15200.0
2006-03-17 11:20:00,26.2,26.27,26.2,26.24,20000.0,24.644,24.7098,24.644,24.6816,20000.0
2006-03-17 11:30:00,26.24,26.3,26.21,26.3,11000.0,24.6816,24.738,24.6534,24.738,11000.0
2006-03-17 11:40:00,26.3,26.31,26.24,26.25,22000.0,24.738,24.7474,24.6816,24.691,22000.0
2006-03-17 11:50:00,26.25,26.27,26.24,26.25,9400.0,24.691,24.7098,24.6816,24.691,9400.0
2006-03-17 12:00:00,26.28,26.31,26.28,26.28,20000.0,24.7192,24.7474,24.7192,24.7192,20000.0
2006-03-17 12:10:00,26.28,26.32,26.28,26.31,13400.0,24.7192,24.7568,24.7192,24.7474,13400.0
2006-03-17 12:20:00,26.31,26.34,26.31,26.32,16400.0,24.7474,24.7756,24.7474,24.7568,16400.0
2006-03-17 12:30:00,26.32,26.37,26.27,26.35,19400.0,24.7568,24.8039,24.7098,24.7851,19400.0
2006-03-17 12:40:00,26.35,26.38,26.34,26.36,17000.0,24.7851,24.8133,24.7756,24.7945,17000.0
2006-03-17 12:50:00,26.36,26.42,26.35,26.37,21400.0,24.7945,24.8509,24.7851,24.8039,21400.0
2006-03-17 13:00:00,26.36,26.39,26.35,26.39,12200.0,24.7945,24.8227,24.7851,24.8227,12200.0
2006-03-17 13:10:00,26.38,26.4,26.36,26.38,22000.0,24.8133,24.8321,24.7945,24.8133,22000.0
2006-03-17 13:20:00,26.37,26.37,26.28,26.35,28400.0,24.8039,24.8039,24.7192,24.7851,28400.0
2006-03-17 13:30:00,26.35,26.36,26.35,26.36,12000.0,24.7851,24.7945,24.7851,24.7945,12000.0
2006-03-17 13:40:00,26.36,26.4,26.36,26.4,20400.0,24.7945,24.8321,24.7945,24.8321,20400.0
2006-03-17 13:50:00,26.4,26.45,26.39,26.43,30200.0,24.8321,24.8791,24.8227,24.8603,30200.0
2006-03-17 14:00:00,26.43,26.52,26.43,26.52,31400.0,24.8603,24.945,24.8603,24.945,31400.0
2006-03-17 14:10:00,26.52,26.61,26.52,26.61,38000.0,24.945,25.0296,24.945,25.0296,38000.0
2006-03-17 14:20:00,26.61,26.64,26.61,26.61,12600.0,25.0296,25.0578,25.0296,25.0296,12600.0
2006-03-17 14:30:00,26.61,26.61,26.58,26.58,19000.0,25.0296,25.0296,25.0014,25.0014,19000.0
2006-03-17 14:40:00,26.58,26.62,26.58,26.6,29400.0,25.0014,25.039,25.0014,25.0202,29400.0
2006-03-17 14:50:00,26.6,26.6,26.56,26.56,22000.0,25.0202,25.0202,24.9826,24.9826,22000.0
2006-03-17 15:00:00,26.55,26.57,26.54,26.57,14800.0,24.9732,24.992,24.9638,24.992,14800.0
2006-03-17 15:10:00,26.57,26.57,26.47,26.47,16600.0,24.992,24.992,24.8979,24.8979,16600.0
2006-03-17 15:20:00,26.47,26.48,26.46,26.46,14200.0,24.8979,24.9073,24.8885,24.8885,14200.0
2006-03-17 15:30:00,26.46,26.54,26.45,26.53,21200.0,24.8885,24.9638,24.8791,24.9544,21200.0
2006-03-17 15:40:00,26.53,26.61,26.53,26.61,44800.0,24.9544,25.0296,24.9544,25.0296,44800.0
2006-03-17 15:50:00,26.61,26.61,26.6,26.6,77600.0,25.0296,25.0296,25.0202,25.0202,77600.0
2006-03-20 09:30:00,26.63,26.82,26.51,26.51,29600.0,25.0484,25.2271,24.9356,24.9356,29600.0
2006-03-20 09:40:00,26.52,26.63,26.52,26.61,9600.0,24.945,25.0484,24.945,25.0296,9600.0
2006-03-20 09:50:00,26.57,26.59,26.42,26.51,34400.0,24.992,25.0108,24.8509,24.9356,34400.0
2006-03-20 10:00:00,26.52,26.65,26.52,26.61,18600.0,24.945,25.0672,24.945,25.0296,18600.0
2006-03-20 10:10:00,26.61,26.73,26.6,26.71,15000.0,25.0296,25.1425,25.0202,25.1237,15000.0
2006-03-20 10:20:00,26.71,26.73,26.68,26.7,19400.0,25.1237,25.1425,25.0955,25.1143,19400.0
2006-03-20 10:30:00,26.68,26.7,26.65,26.66,35200.0,25.0955,25.1143,25.0672,25.0766,35200.0
2006-03-20 10:40:00,26.65,26.67,26.64,26.64,27600.0,25.0672,25.086,25.0578,25.0578,27600.0
2006-03-20 10:50:00,26.64,26.69,26.62,26.69,22000.0,25.0578,25.1049,25.039,25.1049,22000.0
2006-03-20 11:00:00,26.7,26.82,26.7,26.77,36000.0,25.1143,25.2271,25.1143,25.1801,36000.0
2006-03-20 11:10:00,26.75,26.75,26.73,26.74,13800.0,25.1613,25.1613,25.1425,25.1519,13800.0
2006-03-20 11:20:00,26.75,26.77,26.74,26.74,12800.0,25.1613,25.1801,25.1519,25.1519,12800.0
2006-03-20 11:30:00,26.74,26.76,26.73,26.75,12200.0,25.1519,25.1707,25.1425,25.1613,12200.0
2006-03-20 11:40:00,26.75,26.76,26.75,26.75,12000.0,25.1613,25.1707,25.1613,25.1613,12000.0
2006-03-20 11:50:00,26.75,26.91,26.75,26.91,31800.0,25.1613,25.3118,25.1613,25.3118,31800.0
2006-03-20 12:00:00,26.91,26.95,26.86,26.86,57600.0,25.3118,25.3494,25.2648,25.2648,57600.0
2006-03-20 12:10:00,26.86,26.89,26.86,26.86,9800.0,25.2648,25.293,25.2648,25.2648,9800.0
2006-03-20 12:20:00,26.86,26.93,26.85,26.91,17000.0,25.2648,25.3306,25.2554,25.3118,17000.0
2006-03-20 12:30:00,26.9,26.93,26.86,26.86,16600.0,25.3024,25.3306,25.2648,25.2648,16600.0
2006-03-20 12:40:00,26.86,26.92,26.86,26.92,14200.0,25.2648,25.3212,25.2648,25.3212,14200.0
2006-03-20 12:50:00,26.92,26.95,26.9,26.93,28600.0,25.3212,25.3494,25.3024,25.3306,28600.0
2006-03-20 13:00:00,26.91,26.95,26.91,26.92,13000.0,25.3118,25.3494,25.3118,25.3212,13000.0
2006-03-20 13:10:00,26.89,26.92,26.87,26.9,23200.0,25.293,25.3212,25.2742,25.3024,23200.0
2006-03-20 13:20:00,26.91,26.91,26.79,26.8,25800.0,25.3118,25.3118,25.1989,25.2083,25800.0
2006-03-20 13:30:00,26.8,26.81,26.79,26.8,28400.0,25.2083,25.2177,25.1989,25.2083,28400.0
2006-03-20 13:40:00,26.8,26.83,26.8,26.81,12400.0,25.2083,25.2365,25.2083,25.2177,12400.0
2006-03-20 13:50:00,26.81,26.83,26.8,26.83,15000.0,25.2177,25.2365,25.2083,25.2365,15000.0
2006-03-20 14:00:00,26.83,26.86,26.81,26.86,44400.0,25.2365,25.2648,25.2177,25.2648,44400.0
2006-03-20 14:10:00,26.86,26.98,26.86,26.97,32400.0,25.2648,25.3776,25.2648,25.3682,32400.0
2006-03-20 14:20:00,26.97,27.0,26.97,26.99,22400.0,25.3682,25.3964,25.3682,25.387,22400.0
2006-03-20 14:30:00,26.96,26.97,26.94,26.95,27000.0,25.3588,25.3682,25.34,25.3494,27000.0
2006-03-20 14:40:00,26.94,26.96,26.93,26.96,24400.0,25.34,25.3588,25.3306,25.3588,24400.0
2006-03-20 14:50:00,26.96,26.98,26.93,26.98,32200.0,25.3588,25.3776,25.3306,25.3776,32200.0
2006-03-20 15:00:00,26.98,27.01,26.97,27.0,38800.0,25.3776,25.4059,25.3682,25.3964,38800.0
2006-03-20 15:10:00,27.0,27.03,26.99,27.0,33800.0,25.3964,25.4247,25.387,25.3964,33800.0
2006-03-20 15:20:00,27.0,27.03,26.97,27.03,37200.0,25.3964,25.4247,25.3682,25.4247,37200.0
2006-03-20 15:30:00,27.03,27.07,27.02,27.03,33200.0,25.4247,25.4623,25.4153,25.4247,33200.0
2006-03-20 15:40:00,27.04,27.09,27.03,27.09,41400.0,25.4341,25.4811,25.4247,25.4811,41400.0
2006-03-20 15:50:00,27.09,27.1,27.06,27.07,46800.0,25.4811,25.4905,25.4529,25.4623,46800.0
2006-03-21 09:30:00,27.24,27.25,27.09,27.11,31000.0,25.6222,25.6316,25.4811,25.4999,31000.0
2006-03-21 09:40:00,27.08,27.08,27.03,27.06,11200.0,25.4717,25.4717,25.4247,25.4529,11200.0
2006-03-21 09:50:00,27.08,27.08,26.96,27.04,21000.0,25.4717,25.4717,25.3588,25.4341,21000.0
2006-03-21 10:00:00,27.08,27.09,27.0,27.02,17400.0,25.4717,25.4811,25.3964,25.4153,17400.0
2006-03-21 10:10:00,27.03,27.03,27.0,27.01,17600.0,25.4247,25.4247,25.3964,25.4059,17600.0
2006-03-21 10:20:00,27.02,27.03,27.0,27.03,14400.0,25.4153,25.4247,25.3964,25.4247,14400.0
2006-03-21 10:30:00,27.02,27.04,26.99,27.0,16200.0,25.4153,25.4341,25.387,25.3964,16200.0
2006-03-21 10:40:00,27.01,27.04,27.0,27.02,12800.0,25.4059,25.4341,25.3964,25.4153,12800.0
2006-03-21 10:50:00,27.04,27.04,27.02,27.02,7800.0,25.4341,25.4341,25.4153,25.4153,7800.0
2006-03-21 11:00:00,27.02,27.05,27.02,27.05,17600.0,25.4153,25.4435,25.4153,25.4435,17600.0
2006-03-21 11:10:00,27.05,27.11,27.05,27.09,13600.0,25.4435,25.4999,25.4435,25.4811,13600.0
2006-03-21 11:20:00,27.09,27.09,27.04,27.05,12400.0,25.4811,25.4811,25.4341,25.4435,12400.0
2006-03-21 11:30:00,27.04,27.1,27.04,27.07,18000.0,25.4341,25.4905,25.4341,25.4623,18000.0
2006-03-21 11:40:00,27.07,27.2,27.07,27.2,10800.0,25.4623,25.5846,25.4623,25.5846,10800.0
2006-03-21 11:50:00,27.18,27.18,27.15,27.15,5000.0,25.5658,25.5658,25.5375,25.5375,5000.0
2006-03-21 12:00:00,27.15,27.15,27.13,27.13,5800.0,25.5375,25.5375,25.5187,25.5187,5800.0
2006-03-21 12:10:00,27.13,27.13,27.04,27.08,16000.0,25.5187,25.5187,25.4341,25.4717,16000.0
2006-03-21 12:20:00,27.07,27.1,27.06,27.1,12200.0,25.4623,25.4905,25.4529,25.4905,12200.0
2006-03-21 12:30:00,27.1,27.16,27.1,27.16,24200.0,25.4905,25.5469,25.4905,25.5469,24200.0
2006-03-21 12:40:00,27.17,27.21,27.17,27.21,8800.0,25.5564,25.594,25.5564,25.594,8800.0
2006-03-21 12:50:00,27.21,27.22,27.18,27.18,10600.0,25.594,25.6034,25.5658,25.5658,10600.0
2006-03-21 13:00:00,27.18,27.22,27.18,27.21,17000.0,25.5658,25.6034,25.5658,25.594,17000.0
2006-03-21 13:10:00,27.21,27.28,27.21,27.27,26000.0,25.594,25.6598,25.594,25.6504,26000.0
2006-03-21 13:20:00,27.27,27.35,27.26,27.35,12400.0,25.6504,25.7257,25.641,25.7257,12400.0
2006-03-21 13:30:00,27.35,27.39,27.34,27.38,25400.0,25.7257,25.7633,25.7163,25.7539,25400.0
2006-03-21 13:40:00,27.37,27.38,27.34,27.38,34000.0,25.7445,25.7539,25.7163,25.7539,34000.0
2006-03-21 13:50:00,27.38,27.38,27.32,27.32,16200.0,25.7539,25.7539,25.6974,25.6974,16200.0
2006-03-21 14:00:00,27.32,27.32,27.3,27.31,24000.0,25.6974,25.6974,25.6786,25.688,24000.0
2006-03-21 14:10:00,27.29,27.29,27.25,27.29,50000.0,25.6692,25.6692,25.6316,25.6692,50000.0
2006-03-21 14:20:00,27.27,27.28,27.25,27.25,43400.0,25.6504,25.6598,25.6316,25.6316,43400.0
2006-03-21 14:30:00,27.25,27.25,27.15,27.16,56600.0,25.6316,25.6316,25.5375,25.5469,56600.0
2006-03-21 14:40:00,27.15,27.2,27.09,27.1,46400.0,25.5375,25.5846,25.4811,25.4905,46400.0
2006-03-21 14:50:00,27.09,27.12,27.04,27.06,37200.0,25.4811,25.5093,25.4341,25.4529,37200.0
2006-03-21 15:00:00,27.07,27.08,26.99,26.99,46000.0,25.4623,25.4717,25.387,25.387,46000.0
2006-03-21 15:10:00,26.99,26.99,26.92,26.94,39600.0,25.387,25.387,25.3212,25.34,39600.0
2006-03-21 15:20:00,26.94,26.96,26.92,26.95,58600.0,25.34,25.3588,25.3212,25.3494,58600.0
2006-03-21 15:30:00,26.95,26.96,26.89,26.92,53800.0,25.3494,25.3588,25.293,25.3212,53800.0
2006-03-21 15:40:00,26.91,26.91,26.89,26.91,50400.0,25.3118,25.3118,25.293,25.3118,50400.0
2006-03-21 15:50:00,26.92,26.95,26.92,26.94,81800.0,25.3212,25.3494,25.3212,25.34,81800.0
2006-03-22 09:30:00,26.88,26.88,26.42,26.57,34400.0,25.2836,25.2836,24.8509,24.992,34400.0
2006-03-22 09:40:00,26.57,26.71,26.56,26.58,21600.0,24.992,25.1237,24.9826,25.0014,21600.0
2006-03-22 09:50:00,26.56,26.57,26.5,26.5,16200.0,24.9826,24.992,24.9261,24.9261,16200.0
2006-03-22 10:00:00,26.47,26.56,26.46,26.56,13800.0,24.8979,24.9826,24.8885,24.9826,13800.0
2006-03-22 10:10:00,26.55,26.61,26.52,26.54,21400.0,24.9732,25.0296,24.945,24.9638,21400.0
2006-03-22 10:20:00,26.55,26.61,26.55,26.6,19800.0,24.9732,25.0296,24.9732,25.0202,19800.0
2006-03-22 10:30:00,26.61,26.75,26.61,26.67,30600.0,25.0296,25.1613,25.0296,25.086,30600.0
2006-03-22 10:40:00,26.67,26.74,26.66,26.74,16000.0,25.086,25.1519,25.0766,25.1519,16000.0
2006-03-22 10:50:00,26.74,26.74,26.6,26.63,31200.0,25.1519,25.1519,25.0202,25.0484,31200.0
2006-03-22 11:00:00,26.63,26.68,26.55,26.65,64200.0,25.0484,25.0955,24.9732,25.0672,64200.0
2006-03-22 11:10:00,26.65,26.68,26.63,26.63,43600.0,25.0672,25.0955,25.0484,25.0484,43600.0
2006-03-22 11:20:00,26.65,26.65,26.56,26.59,21600.0,25.0672,25.0672,24.9826,25.0108,21600.0
2006-03-22 11:30:00,26.56,26.59,26.56,26.58,10400.0,24.9826,25.0108,24.9826,25.0014,10400.0
2006-03-22 11:40:00,26.59,26.62,26.59,26.62,5400.0,25.0108,25.039,25.0108,25.039,5400.0
2006-03-22 11:50:00,26.62,26.62,26.6,26.61,4000.0,25.039,25.039,25.0202,25.0296,4000.0
2006-03-22 12:00:00,26.61,26.68,26.61,26.67,7400.0,25.0296,25.0955,25.0296,25.086,7400.0
2006-03-22 12:10:00,26.67,26.68,26.63,26.64,6400.0,25.086,25.0955,25.0484,25.0578,6400.0
2006-03-22 12:20:00,26.64,26.64,26.61,26.63,9000.0,25.0578,25.0578,25.0296,25.0484,9000.0
2006-03-22 12:30:00,26.64,26.64,26.63,26.64,5800.0,25.0578,25.0578,25.0484,25.0578,5800.0
2006-03-22 12:40:00,26.64,26.65,26.6,26.63,7800.0,25.0578,25.0672,25.0202,25.0484,7800.0
2006-03-22 12:50:00,26.61,26.62,26.6,26.61,6600.0,25.0296,25.039,25.0202,25.0296,6600.0
2006-03-22 13:00:00,26.63,26.64,26.61,26.61,14800.0,25.0484,25.0578,25.0296,25.0296,14800.0
2006-03-22 13:10:00,26.61,26.62,26.58,26.61,10000.0,25.0296,25.039,25.0014,25.0296,10000.0
2006-03-22 13:20:00,26.6,26.6,26.55,26.56,12800.0,25.0202,25.0202,24.9732,24.9826,12800.0
2006-03-22 13:30:00,26.56,26.56,26.54,26.54,24000.0,24.9826,24.9826,24.9638,24.9638,24000.0
2006-03-22 13:40:00,26.55,26.56,26.52,26.56,7800.0,24.9732,24.9826,24.945,24.9826,7800.0
2006-03-22 13:50:00,26.56,26.57,26.52,26.56,35200.0,24.9826,24.992,24.945,24.9826,35200.0
2006-03-22 14:00:00,26.56,26.6,26.56,26.56,10600.0,24.9826,25.0202,24.9826,24.9826,10600.0
2006-03-22 14:10:00,26.56,26.57,26.56,26.56,6000.0,24.9826,24.992,24.9826,24.9826,6000.0
2006-03-22 14:20:00,26.56,26.63,26.56,26.56,44400.0,24.9826,25.0484,24.9826,24.9826,44400.0
2006-03-22 14:30:00,26.57,26.58,26.51,26.53,13800.0,24.992,25.0014,24.9356,24.9544,13800.0
2006-03-22 14:40:00,26.52,26.53,26.52,26.52,13000.0,24.945,24.9544,24.945,24.945,13000.0
2006-03-22 14:50:00,26.52,26.52,26.46,26.5,33200.0,24.945,24.945,24.8885,24.9261,33200.0
2006-03-22 15:00:00,26.5,26.5,26.4,26.4,25000.0,24.9261,24.9261,24.8321,24.8321,25000.0
2006-03-22 15:10:00,26.41,26.46,26.41,26.46,27200.0,24.8415,24.8885,24.8415,24.8885,27200.0
2006-03-22 15:20:00,26.46,26.49,26.43,26.43,34000.0,24.8885,24.9167,24.8603,24.8603,34000.0
2006-03-22 15:30:00,26.43,26.45,26.42,26.45,55400.0,24.8603,24.8791,24.8509,24.8791,55400.0
2006-03-22 15:40:00,26.45,26.59,26.44,26.58,64800.0,24.8791,25.0108,24.8697,25.0014,64800.0
2006-03-22 15:50:00,26.58,26.58,26.49,26.49,54800.0,25.0014,25.0014,24.9167,24.9167,54800.0
2006-03-23 09:30:00,26.58,26.71,26.58,26.65,28800.0,25.0014,25.1237,25.0014,25.0672,28800.0
2006-03-23 09:40:00,26.65,26.65,26.58,26.63,64200.0,25.0672,25.0672,25.0014,25.0484,64200.0
2006-03-23 09:50:00,26.63,26.63,26.55,26.56,18600.0,25.0484,25.0484,24.9732,24.9826,18600.0
2006-03-23 10:00:00,26.55,26.61,26.53,26.59,12800.0,24.9732,25.0296,24.9544,25.0108,12800.0
2006-03-23 10:10:00,26.59,26.59,26.54,26.56,14800.0,25.0108,25.0108,24.9638,24.9826,14800.0
2006-03-23 10:20:00,26.56,26.56,26.55,26.55,14000.0,24.9826,24.9826,24.9732,24.9732,14000.0
2006-03-23 10:30:00,26.55,26.55,26.43,26.44,19800.0,24.9732,24.9732,24.8603,24.8697,19800.0
2006-03-23 10:40:00,26.47,26.53,26.47,26.53,8600.0,24.8979,24.9544,24.8979,24.9544,8600.0
2006-03-23 10:50:00,26.53,26.55,26.51,26.51,21400.0,24.9544,24.9732,24.9356,24.9356,21400.0
2006-03-23 11:00:00,26.52,26.55,26.49,26.55,25600.0,24.945,24.9732,24.9167,24.9732,25600.0
2006-03-23 11:10:00,26.53,26.58,26.52,26.58,15400.0,24.9544,25.0014,24.945,25.0014,15400.0
2006-03-23 11:20:00,26.58,26.59,26.57,26.57,11000.0,25.0014,25.0108,24.992,24.992,11000.0
2006-03-23 11:30:00,26.58,26.62,26.57,26.58,19400.0,25.0014,25.039,24.992,25.0014,19400.0
2006-03-23 11:40:00,26.58,26.58,26.54,26.54,6200.0,25.0014,25.0014,24.9638,24.9638,6200.0
2006-03-23 11:50:00,26.54,26.6,26.54,26.57,11800.0,24.9638,25.0202,24.9638,24.992,11800.0
2006-03-23 12:00:00,26.57,26.58,26.56,26.58,8000.0,24.992,25.0014,24.9826,25.0014,8000.0
2006-03-23 12:10:00,26.58,26.61,26.58,26.61,15800.0,25.0014,25.0296,25.0014,25.0296,15800.0
2006-03-23 12:20:00,26.61,26.63,26.59,26.63,10600.0,25.0296,25.0484,25.0108,25.0484,10600.0
2006-03-23 12:30:00,26.63,26.68,26.63,26.63,14400.0,25.0484,25.0955,25.0484,25.0484,14400.0
2006-03-23 12:40:00,26.63,26.63,26.6,26.62,12600.0,25.0484,25.0484,25.0202,25.039,12600.0
2006-03-23 12:50:00,26.63,26.65,26.59,26.6,10400.0,25.0484,25.0672,25.0108,25.0202,10400.0
2006-03-23 13:00:00,26.6,26.63,26.6,26.63,8200.0,25.0202,25.0484,25.0202,25.0484,8200.0
2006-03-23 13:10:00,26.62,26.62,26.55,26.57,18400.0,25.039,25.039,24.9732,24.992,18400.0
2006-03-23 13:20:00,26.55,26.59,26.52,26.55,9000.0,24.9732,25.0108,24.945,24.9732,9000.0
2006-03-23 13:30:00,26.55,26.6,26.55,26.58,6800.0,24.9732,25.0202,24.9732,25.0014,6800.0
2006-03-23 13:40:00,26.56,26.61,26.56,26.6,20400.0,24.9826,25.0296,24.9826,25.0202,20400.0
2006-03-23 13:50:00,26.59,26.61,26.57,26.61,15200.0,25.0108,25.0296,24.992,25.0296,15200.0
2006-03-23 14:00:00,26.6,26.64,26.58,26.59,19400.0,25.0202,25.0578,25.0014,25.0108,19400.0
2006-03-23 14:10:00,26.59,26.64,26.58,26.64,6600.0,25.0108,25.0578,25.0014,25.0578,6600.0
2006-03-23 14:20:00,26.65,26.72,26.65,26.69,16200.0,25.0672,25.1331,25.0672,25.1049,16200.0
2006-03-23 14:30:00,26.69,26.69,26.62,26.62,15800.0,25.1049,25.1049,25.039,25.039,15800.0
2006-03-23 14:40:00,26.61,26.61,26.59,26.59,15800.0,25.0296,25.0296,25.0108,25.0108,15800.0
2006-03-23 14:50:00,26.59,26.6,26.59,26.6,13800.0,25.0108,25.0202,25.0108,25.0202,13800.0
2006-03-23 15:00:00,26.6,26.65,26.59,26.63,15200.0,25.0202,25.0672,25.0108,25.0484,15200.0
2006-03-23 15:10:00,26.63,26.68,26.61,26.62,13400.0,25.0484,25.0955,25.0296,25.039,13400.0
2006-03-23 15:20:00,26.63,26.66,26.62,26.64,23800.0,25.0484,25.0766,25.039,25.0578,23800.0
2006-03-23 15:30:00,26.65,26.7,26.61,26.68,40200.0,25.0672,25.1143,25.0296,25.0955,40200.0
2006-03-23 15:40:00,26.68,26.74,26.66,26.7,81600.0,25.0955,25.1519,25.0766,25.1143,81600.0
2006-03-23 15:50:00,26.71,26.71,26.66,26.68,35600.0,25.1237,25.1237,25.0766,25.0955,35600.0
2006-03-24 09:30:00,26.85,27.14,26.83,27.11,104000.0,25.2554,25.5281,25.2365,25.4999,104000.0
2006-03-24 09:40:00,27.14,27.14,26.99,27.07,50600.0,25.5281,25.5281,25.387,25.4623,50600.0
2006-03-24 09:50:00,27.08,27.18,27.04,27.16,42400.0,25.4717,25.5658,25.4341,25.5469,42400.0
2006-03-24 10:00:00,27.16,27.16,27.01,27.01,38400.0,25.5469,25.5469,25.4059,25.4059,38400.0
2006-03-24 10:10:00,27.0,27.03,26.95,26.95,46200.0,25.3964,25.4247,25.3494,25.3494,46200.0
2006-03-24 10:20:00,26.95,26.95,26.9,26.93,51600.0,25.3494,25.3494,25.3024,25.3306,51600.0
2006-03-24 10:30:00,26.93,26.93,26.82,26.82,18200.0,25.3306,25.3306,25.2271,25.2271,18200.0
2006-03-24 10:40:00,26.8,26.85,26.79,26.85,24600.0,25.2083,25.2554,25.1989,25.2554,24600.0
2006-03-24 10:50:00,26.84,26.85,26.82,26.82,14200.0,25.246,25.2554,25.2271,25.2271,14200.0
2006-03-24 11:00:00,26.82,26.83,26.82,26.82,12800.0,25.2271,25.2365,25.2271,25.2271,12800.0
2006-03-24 11:10:00,26.82,26.82,26.79,26.81,21600.0,25.2271,25.2271,25.1989,25.2177,21600.0
2006-03-24 11:20:00,26.8,26.8,26.77,26.79,19200.0,25.2083,25.2083,25.1801,25.1989,19200.0
2006-03-24 11:30:00,26.79,26.79,26.76,26.77,5800.0,25.1989,25.1989,25.1707,25.1801,5800.0
2006-03-24 11:40:00,26.77,26.8,26.77,26.78,15400.0,25.1801,25.2083,25.1801,25.1895,15400.0
2006-03-24 11:50:00,26.78,26.79,26.75,26.75,11600.0,25.1895,25.1989,25.1613,25.1613,11600.0
2006-03-24 12:00:00,26.76,26.76,26.75,26.75,9200.0,25.1707,25.1707,25.1613,25.1613,9200.0
2006-03-24 12:10:00,26.75,26.75,26.74,26.74,6200.0,25.1613,25.1613,25.1519,25.1519,6200.0
2006-03-24 12:20:00,26.74,26.74,26.72,26.72,16400.0,25.1519,25.1519,25.1331,25.1331,16400.0
2006-03-24 12:30:00,26.72,26.72,26.69,26.69,19400.0,25.1331,25.1331,25.1049,25.1049,19400.0
2006-03-24 12:40:00,26.7,26.7,26.65,26.65,11800.0,25.1143,25.1143,25.0672,25.0672,11800.0
2006-03-24 12:50:00,26.65,26.68,26.65,26.66,19600.0,25.0672,25.0955,25.0672,25.0766,19600.0
2006-03-24 13:00:00,26.66,26.66,26.64,26.65,6000.0,25.0766,25.0766,25.0578,25.0672,6000.0
2006-03-24 13:10:00,26.65,26.65,26.64,26.64,13600.0,25.0672,25.0672,25.0578,25.0578,13600.0
2006-03-24 13:20:00,26.64,26.64,26.58,26.58,18600.0,25.0578,25.0578,25.0014,25.0014,18600.0
2006-03-24 13:30:00,26.58,26.58,26.55,26.57,35200.0,25.0014,25.0014,24.9732,24.992,35200.0
2006-03-24 13:40:00,26.56,26.57,26.54,26.54,23200.0,24.9826,24.992,24.9638,24.9638,23200.0
2006-03-24 13:50:00,26.54,26.54,26.53,26.54,16400.0,24.9638,24.9638,24.9544,24.9638,16400.0
2006-03-24 14:00:00,26.54,26.54,26.54,26.54,13400.0,24.9638,24.9638,24.9638,24.9638,13400.0
2006-03-24 14:10:00,26.54,26.54,26.47,26.52,41800.0,24.9638,24.9638,24.8979,24.945,41800.0
2006-03-24 14:20:00,26.52,26.61,26.5,26.61,30800.0,24.945,25.0296,24.9261,25.0296,30800.0
2006-03-24 14:30:00,26.61,26.63,26.61,26.61,13200.0,25.0296,25.0484,25.0296,25.0296,13200.0
2006-03-24 14:40:00,26.61,26.62,26.57,26.57,32200.0,25.0296,25.039,24.992,24.992,32200.0
2006-03-24 14:50:00,26.57,26.57,26.49,26.5,53000.0,24.992,24.992,24.9167,24.9261,53000.0
2006-03-24 15:00:00,26.52,26.53,26.51,26.51,20800.0,24.945,24.9544,24.9356,24.9356,20800.0
2006-03-24 15:10:00,26.51,26.51,26.49,26.5,18400.0,24.9356,24.9356,24.9167,24.9261,18400.0
2006-03-24 15:20:00,26.5,26.52,26.5,26.52,31000.0,24.9261,24.945,24.9261,24.945,31000.0
2006-03-24 15:30:00,26.52,26.54,26.51,26.54,37600.0,24.945,24.9638,24.9356,24.9638,37600.0
2006-03-24 15:40:00,26.54,26.55,26.53,26.53,41600.0,24.9638,24.9732,24.9544,24.9544,41600.0
2006-03-24 15:50:00,26.5,26.5,26.49,26.5,63400.0,24.9261,24.9261,24.9167,24.9261,63400.0
2006-03-27 09:30:00,25.78,26.0,25.38,26.0,245600.0,24.2489,24.4558,23.8727,24.4558,245600.0
2006-03-27 09:40:00,26.0,26.03,25.79,25.79,65400.0,24.4558,24.4841,24.2583,24.2583,65400.0
2006-03-27 09:50:00,25.8,25.86,25.8,25.84,102600.0,24.2677,24.3242,24.2677,24.3053,102600.0
2006-03-27 10:00:00,25.84,25.85,25.82,25.83,54000.0,24.3053,24.3147,24.2865,24.2959,54000.0
2006-03-27 10:10:00,25.83,25.85,25.73,25.73,74000.0,24.2959,24.3147,24.2019,24.2019,74000.0
2006-03-27 10:20:00,25.71,25.71,25.55,25.61,132400.0,24.1831,24.1831,24.0326,24.089,132400.0
2006-03-27 10:30:00,25.61,25.61,25.58,25.59,40800.0,24.089,24.089,24.0608,24.0702,40800.0
2006-03-27 10:40:00,25.58,25.61,25.52,25.52,61400.0,24.0608,24.089,24.0043,24.0043,61400.0
2006-03-27 10:50:00,25.52,25.6,25.5,25.6,72400.0,24.0043,24.0796,23.9855,24.0796,72400.0
2006-03-27 11:00:00,25.6,25.61,25.56,25.6,41400.0,24.0796,24.089,24.042,24.0796,41400.0
2006-03-27 11:10:00,25.6,25.74,25.6,25.73,47400.0,24.0796,24.2113,24.0796,24.2019,47400.0
2006-03-27 11:20:00,25.73,25.74,25.71,25.71,23600.0,24.2019,24.2113,24.1831,24.1831,23600.0
2006-03-27 11:30:00,25.72,25.83,25.72,25.78,59400.0,24.1925,24.2959,24.1925,24.2489,59400.0
2006-03-27 11:40:00,25.78,25.78,25.75,25.76,24400.0,24.2489,24.2489,24.2207,24.2301,24400.0
2006-03-27 11:50:00,25.76,25.76,25.75,25.75,19200.0,24.2301,24.2301,24.2207,24.2207,19200.0
2006-03-27 12:00:00,25.75,25.76,25.74,25.76,14800.0,24.2207,24.2301,24.2113,24.2301,14800.0
2006-03-27 12:10:00,25.75,25.75,25.73,25.73,10600.0,24.2207,24.2207,24.2019,24.2019,10600.0
2006-03-27 12:20:00,25.73,25.73,25.61,25.64,61200.0,24.2019,24.2019,24.089,24.1172,61200.0
2006-03-27 12:30:00,25.63,25.71,25.63,25.71,29000.0,24.1078,24.1831,24.1078,24.1831,29000.0
2006-03-27 12:40:00,25.71,25.71,25.67,25.69,26600.0,24.1831,24.1831,24.1454,24.1643,26600.0
2006-03-27 12:50:00,25.69,25.69,25.67,25.68,32800.0,24.1643,24.1643,24.1454,24.1548,32800.0
2006-03-27 13:00:00,25.68,25.7,25.68,25.7,20800.0,24.1548,24.1737,24.1548,24.1737,20800.0
2006-03-27 13:10:00,25.7,25.7,25.68,25.69,129200.0,24.1737,24.1737,24.1548,24.1643,129200.0
2006-03-27 13:20:00,25.69,25.78,25.69,25.78,31200.0,24.1643,24.2489,24.1643,24.2489,31200.0
2006-03-27 13:30:00,25.78,25.8,25.73,25.74,38000.0,24.2489,24.2677,24.2019,24.2113,38000.0
2006-03-27 13:40:00,25.74,25.74,25.7,25.71,25800.0,24.2113,24.2113,24.1737,24.1831,25800.0
2006-03-27 13:50:00,25.7,25.76,25.69,25.73,23200.0,24.1737,24.2301,24.1643,24.2019,23200.0
2006-03-27 14:00:00,25.73,25.75,25.73,25.74,9400.0,24.2019,24.2207,24.2019,24.2113,9400.0
2006-03-27 14:10:00,25.74,25.75,25.73,25.75,23200.0,24.2113,24.2207,24.2019,24.2207,23200.0
2006-03-27 14:20:00,25.75,25.78,25.75,25.77,40800.0,24.2207,24.2489,24.2207,24.2395,40800.0
2006-03-27 14:30:00,25.77,25.77,25.72,25.72,39600.0,24.2395,24.2395,24.1925,24.1925,39600.0
2006-03-27 14:40:00,25.72,25.75,25.72,25.74,24000.0,24.1925,24.2207,24.1925,24.2113,24000.0
2006-03-27 14:50:00,25.74,25.77,25.74,25.75,24000.0,24.2113,24.2395,24.2113,24.2207,24000.0
2006-03-27 15:00:00,25.75,25.79,25.75,25.79,237600.0,24.2207,24.2583,24.2207,24.2583,237600.0
2006-03-27 15:10:00,25.79,25.89,25.79,25.88,81600.0,24.2583,24.3524,24.2583,24.343,81600.0
2006-03-27 15:20:00,25.88,25.97,25.86,25.96,94400.0,24.343,24.4276,24.3242,24.4182,94400.0
2006-03-27 15:30:00,25.97,26.0,25.92,25.92,77200.0,24.4276,24.4558,24.3806,24.3806,77200.0
2006-03-27 15:40:00,25.92,25.92,25.84,25.84,44400.0,24.3806,24.3806,24.3053,24.3053,44400.0
2006-03-27 15:50:00,25.84,25.88,25.79,25.86,106000.0,24.3053,24.343,24.2583,24.3242,106000.0
2006-03-28 09:30:00,25.79,25.99,25.68,25.99,41400.0,24.2583,24.4464,24.1548,24.4464,41400.0
2006-03-28 09:40:00,25.98,26.05,25.94,26.03,35400.0,24.437,24.5029,24.3994,24.4841,35400.0
2006-03-28 09:50:00,26.03,26.03,25.87,25.9,21200.0,24.4841,24.4841,24.3336,24.3618,21200.0
2006-03-28 10:00:00,25.9,25.95,25.8,25.85,93000.0,24.3618,24.4088,24.2677,24.3147,93000.0
2006-03-28 10:10:00,25.8,25.8,25.72,25.72,23400.0,24.2677,24.2677,24.1925,24.1925,23400.0
2006-03-28 10:20:00,25.73,25.76,25.71,25.72,11000.0,24.2019,24.2301,24.1831,24.1925,11000.0
2006-03-28 10:30:00,25.73,25.73,25.63,25.63,31200.0,24.2019,24.2019,24.1078,24.1078,31200.0
2006-03-28 10:40:00,25.63,25.63,25.58,25.59,32400.0,24.1078,24.1078,24.0608,24.0702,32400.0
2006-03-28 10:50:00,25.59,25.59,25.5,25.55,36000.0,24.0702,24.0702,23.9855,24.0326,36000.0
2006-03-28 11:00:00,25.55,25.59,25.47,25.49,40200.0,24.0326,24.0702,23.9573,23.9761,40200.0
2006-03-28 11:10:00,25.49,25.53,25.46,25.46,79600.0,23.9761,24.0138,23.9479,23.9479,79600.0
2006-03-28 11:20:00,25.46,25.47,25.3,25.39,53600.0,23.9479,23.9573,23.7974,23.8821,53600.0
2006-03-28 11:30:00,25.39,25.4,25.3,25.3,79200.0,23.8821,23.8915,23.7974,23.7974,79200.0
2006-03-28 11:40:00,25.3,25.34,25.28,25.29,100600.0,23.7974,23.835,23.7786,23.788,100600.0
2006-03-28 11:50:00,25.29,25.34,25.21,25.25,41600.0,23.788,23.835,23.7128,23.7504,41600.0
2006-03-28 12:00:00,25.25,25.25,25.13,25.18,112600.0,23.7504,23.7504,23.6375,23.6845,112600.0
2006-03-28 12:10:00,25.18,25.18,25.07,25.09,90000.0,23.6845,23.6845,23.5811,23.5999,90000.0
2006-03-28 12:20:00,25.08,25.09,24.82,25.06,218800.0,23.5905,23.5999,23.3459,23.5717,218800.0
2006-03-28 12:30:00,25.07,25.13,24.98,25.01,97400.0,23.5811,23.6375,23.4964,23.5246,97400.0
2006-03-28 12:40:00,25.01,25.03,24.99,25.02,77000.0,23.5246,23.5434,23.5058,23.534,77000.0
2006-03-28 12:50:00,25.02,25.02,24.94,25.0,43200.0,23.534,23.534,23.4588,23.5152,43200.0
2006-03-28 13:00:00,25.01,25.01,24.98,24.98,26000.0,23.5246,23.5246,23.4964,23.4964,26000.0
2006-03-28 13:10:00,24.99,24.99,24.95,24.96,20000.0,23.5058,23.5058,23.4682,23.4776,20000.0
2006-03-28 13:20:00,24.96,25.03,24.96,25.01,36000.0,23.4776,23.5434,23.4776,23.5246,36000.0
2006-03-28 13:30:00,25.03,25.03,24.99,24.99,36600.0,23.5434,23.5434,23.5058,23.5058,36600.0
2006-03-28 13:40:00,24.99,25.0,24.98,24.99,33000.0,23.5058,23.5152,23.4964,23.5058,33000.0
2006-03-28 13:50:00,24.99,24.99,24.94,24.95,54800.0,23.5058,23.5058,23.4588,23.4682,54800.0
2006-03-28 14:00:00,24.96,25.03,24.95,25.02,110800.0,23.4776,23.5434,23.4682,23.534,110800.0
2006-03-28 14:10:00,25.02,25.07,25.02,25.02,118800.0,23.534,23.5811,23.534,23.534,118800.0
2006-03-28 14:20:00,25.02,25.07,25.02,25.05,157800.0,23.534,23.5811,23.534,23.5623,157800.0
2006-03-28 14:30:00,25.05,25.07,25.01,25.07,115000.0,23.5623,23.5811,23.5246,23.5811,115000.0
2006-03-28 14:40:00,25.07,25.1,25.04,25.06,57400.0,23.5811,23.6093,23.5529,23.5717,57400.0
2006-03-28 14:50:00,25.06,25.07,25.02,25.03,61000.0,23.5717,23.5811,23.534,23.5434,61000.0
2006-03-28 15:00:00,25.02,25.08,25.0,25.06,133600.0,23.534,23.5905,23.5152,23.5717,133600.0
2006-03-28 15:10:00,25.06,25.09,25.02,25.03,76800.0,23.5717,23.5999,23.534,23.5434,76800.0
2006-03-28 15:20:00,25.03,25.08,25.02,25.07,51800.0,23.5434,23.5905,23.534,23.5811,51800.0
2006-03-28 15:30:00,25.07,25.09,25.07,25.08,54800.0,23.5811,23.5999,23.5811,23.5905,54800.0
2006-03-28 15:40:00,25.07,25.13,25.07,25.08,99200.0,23.5811,23.6375,23.5811,23.5905,99200.0
2006-03-28 15:50:00,25.08,25.11,25.08,25.11,40400.0,23.5905,23.6187,23.5905,23.6187,40400.0
2006-03-29 09:30:00,24.65,25.0,24.15,24.75,142000.0,23.186,23.5152,22.7157,23.2801,142000.0
2006-03-29 09:40:00,24.76,24.76,24.33,24.36,186800.0,23.2895,23.2895,22.885,22.9132,186800.0
2006-03-29 09:50:00,24.41,24.5,24.37,24.38,142400.0,22.9603,23.0449,22.9226,22.9321,142400.0
2006-03-29 10:00:00,24.38,24.44,24.37,24.42,186600.0,22.9321,22.9885,22.9226,22.9697,186600.0
2006-03-29 10:10:00,24.41,24.49,24.41,24.46,130400.0,22.9603,23.0355,22.9603,23.0073,130400.0
2006-03-29 10:20:00,24.46,24.46,24.34,24.44,67000.0,23.0073,23.0073,22.8944,22.9885,67000.0
2006-03-29 10:30:00,24.45,24.46,24.42,24.45,47400.0,22.9979,23.0073,22.9697,22.9979,47400.0
2006-03-29 10:40:00,24.46,24.5,24.4,24.5,139600.0,23.0073,23.0449,22.9509,23.0449,139600.0
2006-03-29 10:50:00,24.5,24.53,24.46,24.52,49600.0,23.0449,23.0731,23.0073,23.0637,49600.0
2006-03-29 11:00:00,24.52,24.62,24.51,24.59,81200.0,23.0637,23.1578,23.0543,23.1296,81200.0
2006-03-29 11:10:00,24.59,24.59,24.53,24.56,84600.0,23.1296,23.1296,23.0731,23.1014,84600.0
2006-03-29 11:20:00,24.56,24.59,24.56,24.59,47400.0,23.1014,23.1296,23.1014,23.1296,47400.0
2006-03-29 11:30:00,24.59,24.63,24.54,24.63,208400.0,23.1296,23.1672,23.0826,23.1672,208400.0
2006-03-29 11:40:00,24.63,24.63,24.55,24.57,34200.0,23.1672,23.1672,23.092,23.1108,34200.0
2006-03-29 11:50:00,24.56,24.57,24.51,24.52,129000.0,23.1014,23.1108,23.0543,23.0637,129000.0
2006-03-29 12:00:00,24.52,24.56,24.52,24.56,23400.0,23.0637,23.1014,23.0637,23.1014,23400.0
2006-03-29 12:10:00,24.56,24.56,24.51,24.55,84200.0,23.1014,23.1014,23.0543,23.092,84200.0
2006-03-29 12:20:00,24.55,24.55,24.46,24.51,44000.0,23.092,23.092,23.0073,23.0543,44000.0
2006-03-29 12:30:00,24.51,24.52,24.47,24.52,25800.0,23.0543,23.0637,23.0167,23.0637,25800.0
2006-03-29 12:40:00,24.52,24.55,24.51,24.55,23800.0,23.0637,23.092,23.0543,23.092,23800.0
2006-03-29 12:50:00,24.55,24.59,24.54,24.58,134400.0,23.092,23.1296,23.0826,23.1202,134400.0
2006-03-29 13:00:00,24.58,24.64,24.58,24.64,46400.0,23.1202,23.1766,23.1202,23.1766,46400.0
2006-03-29 13:10:00,24.64,24.7,24.64,24.7,61600.0,23.1766,23.233,23.1766,23.233,61600.0
2006-03-29 13:20:00,24.7,24.7,24.66,24.68,33200.0,23.233,23.233,23.1954,23.2142,33200.0
2006-03-29 13:30:00,24.68,24.74,24.68,24.71,52600.0,23.2142,23.2707,23.2142,23.2425,52600.0
2006-03-29 13:40:00,24.71,24.77,24.66,24.75,37200.0,23.2425,23.2989,23.1954,23.2801,37200.0
2006-03-29 13:50:00,24.76,24.76,24.74,24.75,25400.0,23.2895,23.2895,23.2707,23.2801,25400.0
2006-03-29 14:00:00,24.75,24.75,24.69,24.73,21000.0,23.2801,23.2801,23.2236,23.2613,21000.0
2006-03-29 14:10:00,24.73,24.76,24.71,24.75,46000.0,23.2613,23.2895,23.2425,23.2801,46000.0
2006-03-29 14:20:00,24.75,24.75,24.66,24.7,40400.0,23.2801,23.2801,23.1954,23.233,40400.0
2006-03-29 14:30:00,24.7,24.78,24.7,24.73,30000.0,23.233,23.3083,23.233,23.2613,30000.0
2006-03-29 14:40:00,24.73,24.73,24.63,24.63,52800.0,23.2613,23.2613,23.1672,23.1672,52800.0
2006-03-29 14:50:00,24.63,24.66,24.58,24.63,69000.0,23.1672,23.1954,23.1202,23.1672,69000.0
2006-03-29 15:00:00,24.61,24.66,24.55,24.66,71400.0,23.1484,23.1954,23.092,23.1954,71400.0
2006-03-29 15:10:00,24.66,24.68,24.61,24.67,49000.0,23.1954,23.2142,23.1484,23.2048,49000.0
2006-03-29 15:20:00,24.66,24.68,24.61,24.66,64600.0,23.1954,23.2142,23.1484,23.1954,64600.0
2006-03-29 15:30:00,24.67,24.77,24.67,24.75,49000.0,23.2048,23.2989,23.2048,23.2801,49000.0
2006-03-29 15:40:00,24.75,24.77,24.72,24.75,71600.0,23.2801,23.2989,23.2519,23.2801,71600.0
2006-03-29 15:50:00,24.75,24.78,24.74,24.75,60000.0,23.2801,23.3083,23.2707,23.2801,60000.0
2006-03-30 09:30:00,24.65,24.78,24.65,24.78,45200.0,23.186,23.3083,23.186,23.3083,45200.0
2006-03-30 09:40:00,24.78,24.9,24.78,24.9,24200.0,23.3083,23.4212,23.3083,23.4212,24200.0
2006-03-30 09:50:00,24.93,25.13,24.93,25.06,65400.0,23.4494,23.6375,23.4494,23.5717,65400.0
2006-03-30 10:00:00,25.08,25.08,24.95,25.03,30200.0,23.5905,23.5905,23.4682,23.5434,30200.0
2006-03-30 10:10:00,25.05,25.12,24.95,24.97,42600.0,23.5623,23.6281,23.4682,23.487,42600.0
2006-03-30 10:20:00,24.95,25.01,24.95,25.0,23200.0,23.4682,23.5246,23.4682,23.5152,23200.0
2006-03-30 10:30:00,25.0,25.01,24.95,24.98,30200.0,23.5152,23.5246,23.4682,23.4964,30200.0
2006-03-30 10:40:00,24.98,25.0,24.83,24.98,57400.0,23.4964,23.5152,23.3553,23.4964,57400.0
2006-03-30 10:50:00,24.97,24.98,24.91,24.95,25200.0,23.487,23.4964,23.4306,23.4682,25200.0
2006-03-30 11:00:00,24.95,24.99,24.91,24.93,58400.0,23.4682,23.5058,23.4306,23.4494,58400.0
2006-03-30 11:10:00,24.93,24.96,24.9,24.96,29400.0,23.4494,23.4776,23.4212,23.4776,29400.0
2006-03-30 11:20:00,24.96,25.0,24.9,25.0,17200.0,23.4776,23.5152,23.4212,23.5152,17200.0
2006-03-30 11:30:00,25.0,25.0,24.95,24.98,9000.0,23.5152,23.5152,23.4682,23.4964,9000.0
2006-03-30 11:40:00,24.98,25.01,24.95,25.0,11800.0,23.4964,23.5246,23.4682,23.5152,11800.0
2006-03-30 11:50:00,25.0,25.0,24.95,25.0,29200.0,23.5152,23.5152,23.4682,23.5152,29200.0
2006-03-30 12:00:00,25.0,25.15,25.0,25.15,23200.0,23.5152,23.6563,23.5152,23.6563,23200.0
2006-03-30 12:10:00,25.15,25.17,25.13,25.17,51200.0,23.6563,23.6751,23.6375,23.6751,51200.0
2006-03-30 12:20:00,25.16,25.2,25.16,25.18,10400.0,23.6657,23.7034,23.6657,23.6845,10400.0
2006-03-30 12:30:00,25.18,25.27,25.16,25.18,23200.0,23.6845,23.7692,23.6657,23.6845,23200.0
2006-03-30 12:40:00,25.16,25.18,25.13,25.16,20000.0,23.6657,23.6845,23.6375,23.6657,20000.0
2006-03-30 12:50:00,25.16,25.19,25.14,25.19,26000.0,23.6657,23.6939,23.6469,23.6939,26000.0
2006-03-30 13:00:00,25.19,25.21,25.11,25.18,25200.0,23.6939,23.7128,23.6187,23.6845,25200.0
2006-03-30 13:10:00,25.18,25.25,25.17,25.21,21000.0,23.6845,23.7504,23.6751,23.7128,21000.0
2006-03-30 13:20:00,25.21,25.42,25.21,25.42,33600.0,23.7128,23.9103,23.7128,23.9103,33600.0
2006-03-30 13:30:00,25.42,25.42,25.24,25.24,35000.0,23.9103,23.9103,23.741,23.741,35000.0
2006-03-30 13:40:00,25.25,25.33,25.23,25.31,37200.0,23.7504,23.8256,23.7316,23.8068,37200.0
2006-03-30 13:50:00,25.31,25.35,25.29,25.31,17000.0,23.8068,23.8444,23.788,23.8068,17000.0
2006-03-30 14:00:00,25.31,25.33,25.26,25.32,35400.0,23.8068,23.8256,23.7598,23.8162,35400.0
2006-03-30 14:10:00,25.3,25.34,25.25,25.25,29200.0,23.7974,23.835,23.7504,23.7504,29200.0
2006-03-30 14:20:00,25.25,25.34,25.25,25.31,32400.0,23.7504,23.835,23.7504,23.8068,32400.0
2006-03-30 14:30:00,25.34,25.36,25.29,25.29,42800.0,23.835,23.8539,23.788,23.788,42800.0
2006-03-30 14:40:00,25.29,25.3,25.26,25.29,22800.0,23.788,23.7974,23.7598,23.788,22800.0
2006-03-30 14:50:00,25.29,25.39,25.25,25.38,63400.0,23.788,23.8821,23.7504,23.8727,63400.0
2006-03-30 15:00:00,25.38,25.38,25.27,25.29,31400.0,23.8727,23.8727,23.7692,23.788,31400.0
2006-03-30 15:10:00,25.29,25.29,25.23,25.24,49400.0,23.788,23.788,23.7316,23.741,49400.0
2006-03-30 15:20:00,25.25,25.3,25.24,25.3,131800.0,23.7504,23.7974,23.741,23.7974,131800.0
2006-03-30 15:30:00,25.3,25.34,25.28,25.34,76200.0,23.7974,23.835,23.7786,23.835,76200.0
2006-03-30 15:40:00,25.34,25.47,25.34,25.42,91600.0,23.835,23.9573,23.835,23.9103,91600.0
2006-03-30 15:50:00,25.42,25.5,25.41,25.42,103200.0,23.9103,23.9855,23.9009,23.9103,103200.0
2006-03-31 09:30:00,26.05,26.58,25.95,26.0,314400.0,24.5029,25.0014,24.4088,24.4558,314400.0
2006-03-31 09:40:00,25.95,26.2,25.95,26.1,266000.0,24.4088,24.644,24.4088,24.5499,266000.0
2006-03-31 09:50:00,26.1,26.45,26.0,26.42,263600.0,24.5499,24.8791,24.4558,24.8509,263600.0
2006-03-31 10:00:00,26.41,26.64,26.36,26.54,234400.0,24.8415,25.0578,24.7945,24.9638,234400.0
2006-03-31 10:10:00,26.57,26.59,26.4,26.45,133200.0,24.992,25.0108,24.8321,24.8791,133200.0
2006-03-31 10:20:00,26.42,26.58,26.39,26.58,111200.0,24.8509,25.0014,24.8227,25.0014,111200.0
2006-03-31 10:30:00,26.58,26.86,26.57,26.81,231400.0,25.0014,25.2648,24.992,25.2177,231400.0
2006-03-31 10:40:00,26.81,26.93,26.54,26.62,168800.0,25.2177,25.3306,24.9638,25.039,168800.0
2006-03-31 10:50:00,26.62,26.72,26.54,26.61,103000.0,25.039,25.1331,24.9638,25.0296,103000.0
2006-03-31 11:00:00,26.61,26.73,26.46,26.46,48600.0,25.0296,25.1425,24.8885,24.8885,48600.0
2006-03-31 11:10:00,26.5,26.5,25.95,26.0,278400.0,24.9261,24.9261,24.4088,24.4558,278400.0
2006-03-31 11:20:00,26.0,26.02,25.64,25.85,199800.0,24.4558,24.4747,24.1172,24.3147,199800.0
2006-03-31 11:30:00,25.85,26.17,25.68,25.99,124600.0,24.3147,24.6157,24.1548,24.4464,124600.0
2006-03-31 11:40:00,25.99,26.05,25.88,25.88,79000.0,24.4464,24.5029,24.343,24.343,79000.0
2006-03-31 11:50:00,25.84,26.07,25.84,25.95,79200.0,24.3053,24.5217,24.3053,24.4088,79200.0
2006-03-31 12:00:00,25.95,26.0,25.92,25.99,25400.0,24.4088,24.4558,24.3806,24.4464,25400.0
2006-03-31 12:10:00,25.99,26.08,25.99,26.01,51400.0,24.4464,24.5311,24.4464,24.4652,51400.0
2006-03-31 12:20:00,26.0,26.05,25.98,26.04,17000.0,24.4558,24.5029,24.437,24.4935,17000.0
2006-03-31 12:30:00,26.05,26.05,26.01,26.05,24600.0,24.5029,24.5029,24.4652,24.5029,24600.0
2006-03-31 12:40:00,26.05,26.05,26.03,26.03,15400.0,24.5029,24.5029,24.4841,24.4841,15400.0
2006-03-31 12:50:00,26.03,26.03,25.97,25.99,25400.0,24.4841,24.4841,24.4276,24.4464,25400.0
2006-03-31 13:00:00,25.99,26.22,25.99,26.18,153800.0,24.4464,24.6628,24.4464,24.6252,153800.0
2006-03-31 13:10:00,26.18,26.35,26.18,26.18,39200.0,24.6252,24.7851,24.6252,24.6252,39200.0
2006-03-31 13:20:00,26.21,26.34,26.13,26.13,58200.0,24.6534,24.7756,24.5781,24.5781,58200.0
2006-03-31 13:30:00,26.15,26.18,25.99,25.99,28000.0,24.5969,24.6252,24.4464,24.4464,28000.0
2006-03-31 13:40:00,26.0,26.15,25.95,26.15,32200.0,24.4558,24.5969,24.4088,24.5969,32200.0
2006-03-31 13:50:00,26.13,26.32,26.08,26.16,37600.0,24.5781,24.7568,24.5311,24.6063,37600.0
2006-03-31 14:00:00,26.16,26.18,26.11,26.14,52800.0,24.6063,24.6252,24.5593,24.5875,52800.0
2006-03-31 14:10:00,26.14,26.16,26.09,26.11,99400.0,24.5875,24.6063,24.5405,24.5593,99400.0
2006-03-31 14:20:00,26.11,26.22,26.08,26.18,67600.0,24.5593,24.6628,24.5311,24.6252,67600.0
2006-03-31 14:30:00,26.18,26.42,26.18,26.38,50600.0,24.6252,24.8509,24.6252,24.8133,50600.0
2006-03-31 14:40:00,26.38,26.48,26.37,26.38,69200.0,24.8133,24.9073,24.8039,24.8133,69200.0
2006-03-31 14:50:00,26.39,26.41,26.27,26.33,43200.0,24.8227,24.8415,24.7098,24.7662,43200.0
2006-03-31 15:00:00,26.33,26.36,26.25,26.36,67400.0,24.7662,24.7945,24.691,24.7945,67400.0
2006-03-31 15:10:00,26.36,26.49,26.35,26.46,77400.0,24.7945,24.9167,24.7851,24.8885,77400.0
2006-03-31 15:20:00,26.47,26.59,26.46,26.5,88200.0,24.8979,25.0108,24.8885,24.9261,88200.0
2006-03-31 15:30:00,26.53,26.58,26.5,26.55,91000.0,24.9544,25.0014,24.9261,24.9732,91000.0
2006-03-31 15:40:00,26.56,26.6,26.5,26.51,121800.0,24.9826,25.0202,24.9261,24.9356,121800.0
2006-03-31 15:50:00,26.5,26.55,26.5,26.54,151200.0,24.9261,24.9732,24.9261,24.9638,151200.0
2006-04-03 09:30:00,26.35,26.36,26.21,26.29,75200.0,24.7851,24.7945,24.6534,24.7286,75200.0
2006-04-03 09:40:00,26.28,26.3,25.93,26.05,107200.0,24.7192,24.738,24.39,24.5029,107200.0
2006-04-03 09:50:00,26.05,26.05,25.86,25.88,109600.0,24.5029,24.5029,24.3242,24.343,109600.0
2006-04-03 10:00:00,25.88,26.15,25.83,26.15,88600.0,24.343,24.5969,24.2959,24.5969,88600.0
2006-04-03 10:10:00,26.14,26.15,26.04,26.13,49800.0,24.5875,24.5969,24.4935,24.5781,49800.0
2006-04-03 10:20:00,26.14,26.14,25.98,25.99,27600.0,24.5875,24.5875,24.437,24.4464,27600.0
2006-04-03 10:30:00,25.99,26.05,25.97,26.0,52600.0,24.4464,24.5029,24.4276,24.4558,52600.0
2006-04-03 10:40:00,26.0,26.07,25.96,25.97,49200.0,24.4558,24.5217,24.4182,24.4276,49200.0
2006-04-03 10:50:00,25.97,26.03,25.9,25.91,80400.0,24.4276,24.4841,24.3618,24.3712,80400.0
2006-04-03 11:00:00,25.91,25.91,25.78,25.85,56800.0,24.3712,24.3712,24.2489,24.3147,56800.0
2006-04-03 11:10:00,25.85,25.85,25.77,25.79,33800.0,24.3147,24.3147,24.2395,24.2583,33800.0
2006-04-03 11:20:00,25.79,25.83,25.78,25.83,38400.0,24.2583,24.2959,24.2489,24.2959,38400.0
2006-04-03 11:30:00,25.82,25.83,25.68,25.78,67800.0,24.2865,24.2959,24.1548,24.2489,67800.0
2006-04-03 11:40:00,25.77,25.86,25.75,25.75,40800.0,24.2395,24.3242,24.2207,24.2207,40800.0
2006-04-03 11:50:00,25.76,25.8,25.7,25.79,75600.0,24.2301,24.2677,24.1737,24.2583,75600.0
2006-04-03 12:00:00,25.79,25.83,25.75,25.78,96800.0,24.2583,24.2959,24.2207,24.2489,96800.0
2006-04-03 12:10:00,25.79,25.79,25.72,25.75,24200.0,24.2583,24.2583,24.1925,24.2207,24200.0
2006-04-03 12:20:00,25.75,25.75,25.66,25.67,59200.0,24.2207,24.2207,24.136,24.1454,59200.0
2006-04-03 12:30:00,25.68,25.7,25.64,25.7,49400.0,24.1548,24.1737,24.1172,24.1737,49400.0
2006-04-03 12:40:00,25.7,25.71,25.66,25.66,22000.0,24.1737,24.1831,24.136,24.136,22000.0
2006-04-03 12:50:00,25.66,25.66,25.57,25.58,52800.0,24.136,24.136,24.0514,24.0608,52800.0
2006-04-03 13:00:00,25.58,25.58,25.43,25.5,73800.0,24.0608,24.0608,23.9197,23.9855,73800.0
2006-04-03 13:10:00,25.49,25.49,25.31,25.4,52600.0,23.9761,23.9761,23.8068,23.8915,52600.0
2006-04-03 13:20:00,25.4,25.5,25.4,25.42,48200.0,23.8915,23.9855,23.8915,23.9103,48200.0
2006-04-03 13:30:00,25.41,25.5,25.38,25.46,111200.0,23.9009,23.9855,23.8727,23.9479,111200.0
2006-04-03 13:40:00,25.45,25.56,25.45,25.55,83400.0,23.9385,24.042,23.9385,24.0326,83400.0
2006-04-03 13:50:00,25.55,25.64,25.5,25.64,55000.0,24.0326,24.1172,23.9855,24.1172,55000.0
2006-04-03 14:00:00,25.64,25.66,25.61,25.64,111400.0,24.1172,24.136,24.089,24.1172,111400.0
2006-04-03 14:10:00,25.63,25.64,25.59,25.59,36000.0,24.1078,24.1172,24.0702,24.0702,36000.0
2006-04-03 14:20:00,25.6,25.73,25.45,25.53,110400.0,24.0796,24.2019,23.9385,24.0138,110400.0
2006-04-03 14:30:00,25.55,25.75,25.55,25.7,51200.0,24.0326,24.2207,24.0326,24.1737,51200.0
2006-04-03 14:40:00,25.7,25.71,25.55,25.61,65600.0,24.1737,24.1831,24.0326,24.089,65600.0
2006-04-03 14:50:00,25.61,25.75,25.61,25.67,53800.0,24.089,24.2207,24.089,24.1454,53800.0
2006-04-03 15:00:00,25.67,25.75,25.63,25.74,72000.0,24.1454,24.2207,24.1078,24.2113,72000.0
2006-04-03 15:10:00,25.74,25.77,25.71,25.75,83200.0,24.2113,24.2395,24.1831,24.2207,83200.0
2006-04-03 15:20:00,25.75,25.78,25.66,25.71,64400.0,24.2207,24.2489,24.136,24.1831,64400.0
2006-04-03 15:30:00,25.72,25.83,25.67,25.69,85800.0,24.1925,24.2959,24.1454,24.1643,85800.0
2006-04-03 15:40:00,25.7,25.75,25.62,25.71,68000.0,24.1737,24.2207,24.0984,24.1831,68000.0
2006-04-03 15:50:00,25.71,25.72,25.6,25.65,116400.0,24.1831,24.1925,24.0796,24.1266,116400.0
2006-04-04 09:30:00,25.69,25.74,25.53,25.54,89400.0,24.1643,24.2113,24.0138,24.0232,89400.0
2006-04-04 09:40:00,25.54,25.56,25.44,25.55,62000.0,24.0232,24.042,23.9291,24.0326,62000.0
2006-04-04 09:50:00,25.55,25.66,25.55,25.58,69000.0,24.0326,24.136,24.0326,24.0608,69000.0
2006-04-04 10:00:00,25.58,25.61,25.55,25.57,38000.0,24.0608,24.089,24.0326,24.0514,38000.0
2006-04-04 10:10:00,25.57,25.6,25.53,25.6,72200.0,24.0514,24.0796,24.0138,24.0796,72200.0
2006-04-04 10:20:00,25.59,25.61,25.5,25.56,58200.0,24.0702,24.089,23.9855,24.042,58200.0
2006-04-04 10:30:00,25.56,25.6,25.52,25.57,41400.0,24.042,24.0796,24.0043,24.0514,41400.0
2006-04-04 10:40:00,25.57,25.66,25.56,25.65,45200.0,24.0514,24.136,24.042,24.1266,45200.0
2006-04-04 10:50:00,25.64,25.67,25.61,25.65,52000.0,24.1172,24.1454,24.089,24.1266,52000.0
2006-04-04 11:00:00,25.66,25.7,25.64,25.67,41400.0,24.136,24.1737,24.1172,24.1454,41400.0
2006-04-04 11:10:00,25.67,25.71,25.67,25.68,32000.0,24.1454,24.1831,24.1454,24.1548,32000.0
2006-04-04 11:20:00,25.68,25.73,25.66,25.72,51200.0,24.1548,24.2019,24.136,24.1925,51200.0
2006-04-04 11:30:00,25.71,25.77,25.66,25.77,25000.0,24.1831,24.2395,24.136,24.2395,25000.0
2006-04-04 11:40:00,25.77,25.81,25.75,25.75,25400.0,24.2395,24.2771,24.2207,24.2207,25400.0
2006-04-04 11:50:00,25.77,25.78,25.72,25.73,26200.0,24.2395,24.2489,24.1925,24.2019,26200.0
2006-04-04 12:00:00,25.73,25.78,25.73,25.76,47800.0,24.2019,24.2489,24.2019,24.2301,47800.0
2006-04-04 12:10:00,25.76,25.77,25.75,25.77,18800.0,24.2301,24.2395,24.2207,24.2395,18800.0
2006-04-04 12:20:00,25.77,25.79,25.77,25.78,12000.0,24.2395,24.2583,24.2395,24.2489,12000.0
2006-04-04 12:30:00,25.78,25.82,25.77,25.79,21400.0,24.2489,24.2865,24.2395,24.2583,21400.0
2006-04-04 12:40:00,25.79,25.8,25.75,25.75,15000.0,24.2583,24.2677,24.2207,24.2207,15000.0
2006-04-04 12:50:00,25.75,25.76,25.74,25.75,6000.0,24.2207,24.2301,24.2113,24.2207,6000.0
2006-04-04 13:00:00,25.75,25.78,25.75,25.77,13400.0,24.2207,24.2489,24.2207,24.2395,13400.0
2006-04-04 13:10:00,25.78,25.82,25.77,25.79,17000.0,24.2489,24.2865,24.2395,24.2583,17000.0
2006-04-04 13:20:00,25.79,25.84,25.79,25.82,17200.0,24.2583,24.3053,24.2583,24.2865,17200.0
2006-04-04 13:30:00,25.82,25.89,25.82,25.88,46200.0,24.2865,24.3524,24.2865,24.343,46200.0
2006-04-04 13:40:00,25.89,25.93,25.84,25.93,69000.0,24.3524,24.39,24.3053,24.39,69000.0
2006-04-04 13:50:00,25.93,26.02,25.93,26.01,40600.0,24.39,24.4747,24.39,24.4652,40600.0
2006-04-04 14:00:00,26.02,26.04,25.97,25.99,70400.0,24.4747,24.4935,24.4276,24.4464,70400.0
2006-04-04 14:10:00,25.99,26.0,25.95,26.0,65000.0,24.4464,24.4558,24.4088,24.4558,65000.0
2006-04-04 14:20:00,26.01,26.06,26.01,26.02,54400.0,24.4652,24.5123,24.4652,24.4747,54400.0
2006-04-04 14:30:00,26.02,26.08,26.02,26.06,103400.0,24.4747,24.5311,24.4747,24.5123,103400.0
2006-04-04 14:40:00,26.06,26.08,26.04,26.04,34400.0,24.5123,24.5311,24.4935,24.4935,34400.0
2006-04-04 14:50:00,26.03,26.09,26.03,26.06,36000.0,24.4841,24.5405,24.4841,24.5123,36000.0
2006-04-04 15:00:00,26.06,26.1,26.06,26.09,38600.0,24.5123,24.5499,24.5123,24.5405,38600.0
2006-04-04 15:10:00,26.09,26.09,26.04,26.04,18600.0,24.5405,24.5405,24.4935,24.4935,18600.0
2006-04-04 15:20:00,26.04,26.07,26.01,26.07,78000.0,24.4935,24.5217,24.4652,24.5217,78000.0
2006-04-04 15:30:00,26.07,26.07,26.0,26.02,54000.0,24.5217,24.5217,24.4558,24.4747,54000.0
2006-04-04 15:40:00,26.01,26.02,26.0,26.0,57200.0,24.4652,24.4747,24.4558,24.4558,57200.0
2006-04-04 15:50:00,26.01,26.01,25.96,26.0,104400.0,24.4652,24.4652,24.4182,24.4558,104400.0
2006-04-05 09:30:00,25.5,25.75,25.48,25.61,131000.0,23.9855,24.2207,23.9667,24.089,131000.0
2006-04-05 09:40:00,25.64,25.65,25.55,25.63,154400.0,24.1172,24.1266,24.0326,24.1078,154400.0
2006-04-05 09:50:00,25.63,25.67,25.57,25.58,167200.0,24.1078,24.1454,24.0514,24.0608,167200.0
2006-04-05 10:00:00,25.59,25.59,25.15,25.24,176800.0,24.0702,24.0702,23.6563,23.741,176800.0
2006-04-05 10:10:00,25.11,25.21,25.0,25.0,90400.0,23.6187,23.7128,23.5152,23.5152,90400.0
2006-04-05 10:20:00,25.0,25.02,24.89,24.93,113600.0,23.5152,23.534,23.4118,23.4494,113600.0
2006-04-05 10:30:00,24.94,25.09,24.92,25.09,98000.0,23.4588,23.5999,23.44,23.5999,98000.0
2006-04-05 10:40:00,25.09,25.13,24.98,25.03,59000.0,23.5999,23.6375,23.4964,23.5434,59000.0
2006-04-05 10:50:00,25.0,25.01,24.74,24.8,85400.0,23.5152,23.5246,23.2707,23.3271,85400.0
2006-04-05 11:00:00,24.81,24.9,24.71,24.78,58200.0,23.3365,23.4212,23.2425,23.3083,58200.0
2006-04-05 11:10:00,24.8,24.83,24.66,24.74,37600.0,23.3271,23.3553,23.1954,23.2707,37600.0
2006-04-05 11:20:00,24.74,24.75,24.48,24.59,72800.0,23.2707,23.2801,23.0261,23.1296,72800.0
2006-04-05 11:30:00,24.58,24.61,24.53,24.57,85800.0,23.1202,23.1484,23.0731,23.1108,85800.0
2006-04-05 11:40:00,24.57,24.6,24.52,24.52,62000.0,23.1108,23.139,23.0637,23.0637,62000.0
2006-04-05 11:50:00,24.53,24.62,24.52,24.56,75800.0,23.0731,23.1578,23.0637,23.1014,75800.0
2006-04-05 12:00:00,24.56,24.61,24.54,24.6,60400.0,23.1014,23.1484,23.0826,23.139,60400.0
2006-04-05 12:10:00,24.6,24.6,24.55,24.56,47400.0,23.139,23.139,23.092,23.1014,47400.0
2006-04-05 12:20:00,24.54,24.58,24.54,24.58,83200.0,23.0826,23.1202,23.0826,23.1202,83200.0
2006-04-05 12:30:00,24.59,24.61,24.54,24.58,65000.0,23.1296,23.1484,23.0826,23.1202,65000.0
2006-04-05 12:40:00,24.58,24.6,24.54,24.58,34600.0,23.1202,23.139,23.0826,23.1202,34600.0
2006-04-05 12:50:00,24.58,24.61,24.53,24.57,57600.0,23.1202,23.1484,23.0731,23.1108,57600.0
2006-04-05 13:00:00,24.57,24.57,24.53,24.54,56800.0,23.1108,23.1108,23.0731,23.0826,56800.0
2006-04-05 13:10:00,24.53,24.55,24.52,24.52,29800.0,23.0731,23.092,23.0637,23.0637,29800.0
2006-04-05 13:20:00,24.52,24.53,24.48,24.48,38800.0,23.0637,23.0731,23.0261,23.0261,38800.0
2006-04-05 13:30:00,24.49,24.54,24.48,24.5,59600.0,23.0355,23.0826,23.0261,23.0449,59600.0
2006-04-05 13:40:00,24.49,24.51,24.48,24.5,42400.0,23.0355,23.0543,23.0261,23.0449,42400.0
2006-04-05 13:50:00,24.48,24.48,24.38,24.41,68600.0,23.0261,23.0261,22.9321,22.9603,68600.0
2006-04-05 14:00:00,24.41,24.51,24.35,24.51,65600.0,22.9603,23.0543,22.9038,23.0543,65600.0
2006-04-05 14:10:00,24.51,24.51,24.4,24.43,43800.0,23.0543,23.0543,22.9509,22.9791,43800.0
2006-04-05 14:20:00,24.42,24.42,24.35,24.37,64800.0,22.9697,22.9697,22.9038,22.9226,64800.0
2006-04-05 14:30:00,24.36,24.43,24.34,24.4,65200.0,22.9132,22.9791,22.8944,22.9509,65200.0
2006-04-05 14:40:00,24.4,24.41,24.11,24.14,144200.0,22.9509,22.9603,22.6781,22.7063,144200.0
2006-04-05 14:50:00,24.14,24.31,24.12,24.23,112000.0,22.7063,22.8662,22.6875,22.791,112000.0
2006-04-05 15:00:00,24.23,24.25,24.13,24.16,88200.0,22.791,22.8098,22.6969,22.7251,88200.0
2006-04-05 15:10:00,24.17,24.18,24.11,24.15,129600.0,22.7345,22.7439,22.6781,22.7157,129600.0
2006-04-05 15:20:00,24.15,24.23,24.14,24.23,144600.0,22.7157,22.791,22.7063,22.791,144600.0
2006-04-05 15:30:00,24.23,24.36,24.18,24.32,166800.0,22.791,22.9132,22.7439,22.8756,166800.0
2006-04-05 15:40:00,24.32,24.41,24.25,24.27,186400.0,22.8756,22.9603,22.8098,22.8286,186400.0
2006-04-05 15:50:00,24.28,24.31,24.25,24.31,140800.0,22.838,22.8662,22.8098,22.8662,140800.0
2006-04-06 09:30:00,24.43,24.77,24.43,24.73,115800.0,22.9791,23.2989,22.9791,23.2613,115800.0
2006-04-06 09:40:00,24.74,24.74,24.55,24.56,90800.0,23.2707,23.2707,23.092,23.1014,90800.0
2006-04-06 09:50:00,24.56,24.72,24.55,24.72,84400.0,23.1014,23.2519,23.092,23.2519,84400.0
2006-04-06 10:00:00,24.72,24.72,24.6,24.66,100800.0,23.2519,23.2519,23.139,23.1954,100800.0
2006-04-06 10:10:00,24.67,24.67,24.63,24.67,55400.0,23.2048,23.2048,23.1672,23.2048,55400.0
2006-04-06 10:20:00,24.67,24.74,24.65,24.7,37400.0,23.2048,23.2707,23.186,23.233,37400.0
2006-04-06 10:30:00,24.71,24.72,24.65,24.65,29400.0,23.2425,23.2519,23.186,23.186,29400.0
2006-04-06 10:40:00,24.65,24.65,24.57,24.61,33800.0,23.186,23.186,23.1108,23.1484,33800.0
2006-04-06 10:50:00,24.61,24.63,24.57,24.61,26400.0,23.1484,23.1672,23.1108,23.1484,26400.0
2006-04-06 11:00:00,24.61,24.61,24.52,24.55,41800.0,23.1484,23.1484,23.0637,23.092,41800.0
2006-04-06 11:10:00,24.57,24.64,24.5,24.5,47000.0,23.1108,23.1766,23.0449,23.0449,47000.0
2006-04-06 11:20:00,24.53,24.57,24.5,24.56,34400.0,23.0731,23.1108,23.0449,23.1014,34400.0
2006-04-06 11:30:00,24.56,24.68,24.55,24.65,54800.0,23.1014,23.2142,23.092,23.186,54800.0
2006-04-06 11:40:00,24.65,24.67,24.57,24.6,41400.0,23.186,23.2048,23.1108,23.139,41400.0
2006-04-06 11:50:00,24.61,24.63,24.54,24.55,49600.0,23.1484,23.1672,23.0826,23.092,49600.0
2006-04-06 12:00:00,24.55,24.55,24.43,24.47,51800.0,23.092,23.092,22.9791,23.0167,51800.0
2006-04-06 12:10:00,24.46,24.46,24.43,24.43,26000.0,23.0073,23.0073,22.9791,22.9791,26000.0
2006-04-06 12:20:00,24.42,24.43,24.36,24.38,45600.0,22.9697,22.9791,22.9132,22.9321,45600.0
2006-04-06 12:30:00,24.39,24.44,24.38,24.38,20200.0,22.9415,22.9885,22.9321,22.9321,20200.0
2006-04-06 12:40:00,24.38,24.4,24.38,24.39,17800.0,22.9321,22.9509,22.9321,22.9415,17800.0
2006-04-06 12:50:00,24.39,24.4,24.38,24.39,23400.0,22.9415,22.9509,22.9321,22.9415,23400.0
2006-04-06 13:00:00,24.4,24.47,24.4,24.46,27600.0,22.9509,23.0167,22.9509,23.0073,27600.0
2006-04-06 13:10:00,24.46,24.49,24.45,24.48,19400.0,23.0073,23.0355,22.9979,23.0261,19400.0
2006-04-06 13:20:00,24.47,24.49,24.45,24.46,32600.0,23.0167,23.0355,22.9979,23.0073,32600.0
2006-04-06 13:30:00,24.46,24.47,24.43,24.45,33600.0,23.0073,23.0167,22.9791,22.9979,33600.0
2006-04-06 13:40:00,24.45,24.48,24.43,24.43,32800.0,22.9979,23.0261,22.9791,22.9791,32800.0
2006-04-06 13:50:00,24.44,24.51,24.42,24.42,43600.0,22.9885,23.0543,22.9697,22.9697,43600.0
2006-04-06 14:00:00,24.42,24.43,24.35,24.38,34000.0,22.9697,22.9791,22.9038,22.9321,34000.0
2006-04-06 14:10:00,24.38,24.48,24.36,24.45,27400.0,22.9321,23.0261,22.9132,22.9979,27400.0
2006-04-06 14:20:00,24.45,24.48,24.39,24.39,36800.0,22.9979,23.0261,22.9415,22.9415,36800.0
2006-04-06 14:30:00,24.39,24.44,24.39,24.43,39800.0,22.9415,22.9885,22.9415,22.9791,39800.0
2006-04-06 14:40:00,24.44,24.47,24.43,24.45,30800.0,22.9885,23.0167,22.9791,22.9979,30800.0
2006-04-06 14:50:00,24.45,24.5,24.41,24.47,40800.0,22.9979,23.0449,22.9603,23.0167,40800.0
2006-04-06 15:00:00,24.47,24.5,24.46,24.49,45400.0,23.0167,23.0449,23.0073,23.0355,45400.0
2006-04-06 15:10:00,24.49,24.49,24.47,24.48,40600.0,23.0355,23.0355,23.0167,23.0261,40600.0
2006-04-06 15:20:00,24.48,24.48,24.44,24.47,44000.0,23.0261,23.0261,22.9885,23.0167,44000.0
2006-04-06 15:30:00,24.47,24.47,24.43,24.43,38000.0,23.0167,23.0167,22.9791,22.9791,38000.0
2006-04-06 15:40:00,24.42,24.44,24.38,24.41,45600.0,22.9697,22.9885,22.9321,22.9603,45600.0
2006-04-06 15:50:00,24.41,24.46,24.37,24.43,82200.0,22.9603,23.0073,22.9226,22.9791,82200.0
2006-04-07 09:30:00,24.45,24.53,24.45,24.5,42000.0,22.9979,23.0731,22.9979,23.0449,42000.0
2006-04-07 09:40:00,24.5,24.53,24.34,24.37,29600.0,23.0449,23.0731,22.8944,22.9226,29600.0
2006-04-07 09:50:00,24.37,24.5,24.37,24.43,57400.0,22.9226,23.0449,22.9226,22.9791,57400.0
2006-04-07 10:00:00,24.43,24.5,24.4,24.5,25000.0,22.9791,23.0449,22.9509,23.0449,25000.0
2006-04-07 10:10:00,24.5,24.5,24.48,24.49,27400.0,23.0449,23.0449,23.0261,23.0355,27400.0
2006-04-07 10:20:00,24.49,24.49,24.43,24.47,53800.0,23.0355,23.0355,22.9791,23.0167,53800.0
2006-04-07 10:30:00,24.49,24.53,24.48,24.5,35000.0,23.0355,23.0731,23.0261,23.0449,35000.0
2006-04-07 10:40:00,24.49,24.52,24.45,24.45,18600.0,23.0355,23.0637,22.9979,22.9979,18600.0
2006-04-07 10:50:00,24.46,24.52,24.43,24.48,58000.0,23.0073,23.0637,22.9791,23.0261,58000.0
2006-04-07 11:00:00,24.48,24.49,24.48,24.49,45000.0,23.0261,23.0355,23.0261,23.0355,45000.0
2006-04-07 11:10:00,24.49,24.49,24.47,24.49,29000.0,23.0355,23.0355,23.0167,23.0355,29000.0
2006-04-07 11:20:00,24.49,24.49,24.45,24.46,61600.0,23.0355,23.0355,22.9979,23.0073,61600.0
2006-04-07 11:30:00,24.47,24.48,24.43,24.43,27200.0,23.0167,23.0261,22.9791,22.9791,27200.0
2006-04-07 11:40:00,24.43,24.45,24.38,24.39,18200.0,22.9791,22.9979,22.9321,22.9415,18200.0
2006-04-07 11:50:00,24.39,24.43,24.38,24.43,14400.0,22.9415,22.9791,22.9321,22.9791,14400.0
2006-04-07 12:00:00,24.43,24.43,24.38,24.41,18400.0,22.9791,22.9791,22.9321,22.9603,18400.0
2006-04-07 12:10:00,24.41,24.43,24.36,24.43,15000.0,22.9603,22.9791,22.9132,22.9791,15000.0
2006-04-07 12:20:00,24.41,24.43,24.41,24.43,11000.0,22.9603,22.9791,22.9603,22.9791,11000.0
2006-04-07 12:30:00,24.43,24.45,24.39,24.4,11600.0,22.9791,22.9979,22.9415,22.9509,11600.0
2006-04-07 12:40:00,24.4,24.43,24.4,24.42,10000.0,22.9509,22.9791,22.9509,22.9697,10000.0
2006-04-07 12:50:00,24.42,24.43,24.29,24.34,36200.0,22.9697,22.9791,22.8474,22.8944,36200.0
2006-04-07 13:00:00,24.33,24.38,24.33,24.35,18400.0,22.885,22.9321,22.885,22.9038,18400.0
2006-04-07 13:10:00,24.35,24.36,24.33,24.34,20000.0,22.9038,22.9132,22.885,22.8944,20000.0
2006-04-07 13:20:00,24.34,24.35,24.32,24.33,17600.0,22.8944,22.9038,22.8756,22.885,17600.0
2006-04-07 13:30:00,24.33,24.33,24.3,24.3,26200.0,22.885,22.885,22.8568,22.8568,26200.0
2006-04-07 13:40:00,24.3,24.33,24.24,24.26,56000.0,22.8568,22.885,22.8004,22.8192,56000.0
2006-04-07 13:50:00,24.28,24.28,24.17,24.18,40400.0,22.838,22.838,22.7345,22.7439,40400.0
2006-04-07 14:00:00,24.17,24.17,24.06,24.13,43400.0,22.7345,22.7345,22.6311,22.6969,43400.0
2006-04-07 14:10:00,24.14,24.17,24.11,24.14,27000.0,22.7063,22.7345,22.6781,22.7063,27000.0
2006-04-07 14:20:00,24.11,24.14,24.08,24.12,27400.0,22.6781,22.7063,22.6499,22.6875,27400.0
2006-04-07 14:30:00,24.13,24.14,24.11,24.14,30000.0,22.6969,22.7063,22.6781,22.7063,30000.0
2006-04-07 14:40:00,24.14,24.17,24.11,24.11,30000.0,22.7063,22.7345,22.6781,22.6781,30000.0
2006-04-07 14:50:00,24.11,24.17,24.1,24.14,46800.0,22.6781,22.7345,22.6687,22.7063,46800.0
2006-04-07 15:00:00,24.14,24.18,24.13,24.17,29600.0,22.7063,22.7439,22.6969,22.7345,29600.0
2006-04-07 15:10:00,24.16,24.16,24.08,24.1,36600.0,22.7251,22.7251,22.6499,22.6687,36600.0
2006-04-07 15:20:00,24.1,24.12,24.09,24.1,45600.0,22.6687,22.6875,22.6593,22.6687,45600.0
2006-04-07 15:30:00,24.09,24.48,24.07,24.12,72400.0,22.6593,23.0261,22.6405,22.6875,72400.0
2006-04-07 15:40:00,24.13,24.23,24.1,24.21,75600.0,22.6969,22.791,22.6687,22.7721,75600.0
2006-04-07 15:50:00,24.21,24.24,24.15,24.17,76400.0,22.7721,22.8004,22.7157,22.7345,76400.0
2006-04-10 09:30:00,23.92,23.93,23.8,23.92,131600.0,22.4994,22.5088,22.3865,22.4994,131600.0
2006-04-10 09:40:00,23.89,23.9,23.75,23.75,161400.0,22.4712,22.4806,22.3395,22.3395,161400.0
2006-04-10 09:50:00,23.75,23.76,23.7,23.71,118800.0,22.3395,22.3489,22.2924,22.3018,118800.0
2006-04-10 10:00:00,23.71,23.71,23.55,23.55,108400.0,22.3018,22.3018,22.1513,22.1513,108400.0
2006-04-10 10:10:00,23.57,23.65,23.55,23.55,50200.0,22.1702,22.2454,22.1513,22.1513,50200.0
2006-04-10 10:20:00,23.55,23.6,23.51,23.56,71200.0,22.1513,22.1984,22.1137,22.1608,71200.0
2006-04-10 10:30:00,23.55,23.64,23.55,23.61,35400.0,22.1513,22.236,22.1513,22.2078,35400.0
2006-04-10 10:40:00,23.63,23.63,23.58,23.59,54600.0,22.2266,22.2266,22.1796,22.189,54600.0
2006-04-10 10:50:00,23.6,23.63,23.58,23.6,44200.0,22.1984,22.2266,22.1796,22.1984,44200.0
2006-04-10 11:00:00,23.61,23.61,23.57,23.58,47200.0,22.2078,22.2078,22.1702,22.1796,47200.0
2006-04-10 11:10:00,23.59,23.63,23.58,23.62,33000.0,22.189,22.2266,22.1796,22.2172,33000.0
2006-04-10 11:20:00,23.62,23.64,23.61,23.64,29200.0,22.2172,22.236,22.2078,22.236,29200.0
2006-04-10 11:30:00,23.65,23.65,23.62,23.63,34200.0,22.2454,22.2454,22.2172,22.2266,34200.0
2006-04-10 11:40:00,23.63,23.63,23.58,23.61,32200.0,22.2266,22.2266,22.1796,22.2078,32200.0
2006-04-10 11:50:00,23.61,23.65,23.61,23.63,22200.0,22.2078,22.2454,22.2078,22.2266,22200.0
2006-04-10 12:00:00,23.63,23.7,23.62,23.68,32000.0,22.2266,22.2924,22.2172,22.2736,32000.0
2006-04-10 12:10:00,23.68,23.7,23.65,23.65,34000.0,22.2736,22.2924,22.2454,22.2454,34000.0
2006-04-10 12:20:00,23.66,23.7,23.64,23.7,25600.0,22.2548,22.2924,22.236,22.2924,25600.0
2006-04-10 12:30:00,23.68,23.7,23.68,23.69,16200.0,22.2736,22.2924,22.2736,22.283,16200.0
2006-04-10 12:40:00,23.69,23.7,23.52,23.53,82200.0,22.283,22.2924,22.1231,22.1325,82200.0
2006-04-10 12:50:00,23.55,23.56,23.45,23.5,97000.0,22.1513,22.1608,22.0573,22.1043,97000.0
2006-04-10 13:00:00,23.5,23.5,23.43,23.46,66600.0,22.1043,22.1043,22.0385,22.0667,66600.0
2006-04-10 13:10:00,23.45,23.48,23.45,23.48,22000.0,22.0573,22.0855,22.0573,22.0855,22000.0
2006-04-10 13:20:00,23.48,23.52,23.45,23.48,48400.0,22.0855,22.1231,22.0573,22.0855,48400.0
2006-04-10 13:30:00,23.46,23.46,23.28,23.43,87400.0,22.0667,22.0667,21.8974,22.0385,87400.0
2006-04-10 13:40:00,23.43,23.46,23.41,23.45,51200.0,22.0385,22.0667,22.0197,22.0573,51200.0
2006-04-10 13:50:00,23.46,23.46,23.35,23.37,46000.0,22.0667,22.0667,21.9632,21.982,46000.0
2006-04-10 14:00:00,23.38,23.46,23.38,23.45,156800.0,21.9914,22.0667,21.9914,22.0573,156800.0
2006-04-10 14:10:00,23.45,23.45,23.41,23.41,69200.0,22.0573,22.0573,22.0197,22.0197,69200.0
2006-04-10 14:20:00,23.42,23.47,23.42,23.44,104200.0,22.0291,22.0761,22.0291,22.0479,104200.0
2006-04-10 14:30:00,23.43,23.49,23.43,23.46,33400.0,22.0385,22.0949,22.0385,22.0667,33400.0
2006-04-10 14:40:00,23.46,23.46,23.42,23.43,54000.0,22.0667,22.0667,22.0291,22.0385,54000.0
2006-04-10 14:50:00,23.42,23.42,23.38,23.4,60200.0,22.0291,22.0291,21.9914,22.0103,60200.0
2006-04-10 15:00:00,23.4,23.42,23.39,23.4,89800.0,22.0103,22.0291,22.0009,22.0103,89800.0
2006-04-10 15:10:00,23.4,23.4,23.36,23.38,70800.0,22.0103,22.0103,21.9726,21.9914,70800.0
2006-04-10 15:20:00,23.38,23.4,23.36,23.38,101400.0,21.9914,22.0103,21.9726,21.9914,101400.0
2006-04-10 15:30:00,23.38,23.41,23.36,23.36,241200.0,21.9914,22.0197,21.9726,21.9726,241200.0
2006-04-10 15:40:00,23.36,23.36,23.25,23.25,242600.0,21.9726,21.9726,21.8692,21.8692,242600.0
2006-04-10 15:50:00,23.26,23.33,23.26,23.3,473800.0,21.8786,21.9444,21.8786,21.9162,473800.0
2006-04-11 09:30:00,23.63,23.7,23.57,23.58,90600.0,22.2266,22.2924,22.1702,22.1796,90600.0
2006-04-11 09:40:00,23.58,23.6,23.5,23.54,86000.0,22.1796,22.1984,22.1043,22.1419,86000.0
2006-04-11 09:50:00,23.54,23.59,23.54,23.59,44600.0,22.1419,22.189,22.1419,22.189,44600.0
2006-04-11 10:00:00,23.57,23.57,23.52,23.57,31000.0,22.1702,22.1702,22.1231,22.1702,31000.0
2006-04-11 10:10:00,23.55,23.59,23.55,23.56,50000.0,22.1513,22.189,22.1513,22.1608,50000.0
2006-04-11 10:20:00,23.55,23.56,23.51,23.53,25200.0,22.1513,22.1608,22.1137,22.1325,25200.0
2006-04-11 10:30:00,23.55,23.6,23.53,23.56,32000.0,22.1513,22.1984,22.1325,22.1608,32000.0
2006-04-11 10:40:00,23.56,23.62,23.55,23.57,38600.0,22.1608,22.2172,22.1513,22.1702,38600.0
2006-04-11 10:50:00,23.57,23.61,23.56,23.61,79600.0,22.1702,22.2078,22.1608,22.2078,79600.0
2006-04-11 11:00:00,23.61,23.62,23.59,23.6,28400.0,22.2078,22.2172,22.189,22.1984,28400.0
2006-04-11 11:10:00,23.6,23.6,23.58,23.59,48400.0,22.1984,22.1984,22.1796,22.189,48400.0
2006-04-11 11:20:00,23.6,23.7,23.6,23.64,60800.0,22.1984,22.2924,22.1984,22.236,60800.0
2006-04-11 11:30:00,23.61,23.67,23.61,23.67,28000.0,22.2078,22.2642,22.2078,22.2642,28000.0
2006-04-11 11:40:00,23.65,23.67,23.58,23.59,31000.0,22.2454,22.2642,22.1796,22.189,31000.0
2006-04-11 11:50:00,23.59,23.59,23.53,23.57,17000.0,22.189,22.189,22.1325,22.1702,17000.0
2006-04-11 12:00:00,23.56,23.56,23.45,23.46,21600.0,22.1608,22.1608,22.0573,22.0667,21600.0
2006-04-11 12:10:00,23.46,23.55,23.46,23.49,22400.0,22.0667,22.1513,22.0667,22.0949,22400.0
2006-04-11 12:20:00,23.5,23.5,23.43,23.45,22400.0,22.1043,22.1043,22.0385,22.0573,22400.0
2006-04-11 12:30:00,23.46,23.48,23.43,23.46,13600.0,22.0667,22.0855,22.0385,22.0667,13600.0
2006-04-11 12:40:00,23.45,23.47,23.43,23.44,12600.0,22.0573,22.0761,22.0385,22.0479,12600.0
2006-04-11 12:50:00,23.44,23.49,23.43,23.48,19000.0,22.0479,22.0949,22.0385,22.0855,19000.0
2006-04-11 13:00:00,23.47,23.53,23.47,23.5,17800.0,22.0761,22.1325,22.0761,22.1043,17800.0
2006-04-11 13:10:00,23.49,23.54,23.48,23.48,14800.0,22.0949,22.1419,22.0855,22.0855,14800.0
2006-04-11 13:20:00,23.48,23.56,23.48,23.53,17400.0,22.0855,22.1608,22.0855,22.1325,17400.0
2006-04-11 13:30:00,23.53,23.53,23.43,23.43,22000.0,22.1325,22.1325,22.0385,22.0385,22000.0
2006-04-11 13:40:00,23.42,23.44,23.35,23.39,25800.0,22.0291,22.0479,21.9632,22.0009,25800.0
2006-04-11 13:50:00,23.38,23.46,23.38,23.45,16400.0,21.9914,22.0667,21.9914,22.0573,16400.0
2006-04-11 14:00:00,23.45,23.51,23.45,23.51,26400.0,22.0573,22.1137,22.0573,22.1137,26400.0
2006-04-11 14:10:00,23.5,23.55,23.49,23.53,36600.0,22.1043,22.1513,22.0949,22.1325,36600.0
2006-04-11 14:20:00,23.53,23.55,23.51,23.54,20200.0,22.1325,22.1513,22.1137,22.1419,20200.0
2006-04-11 14:30:00,23.55,23.59,23.55,23.57,35400.0,22.1513,22.189,22.1513,22.1702,35400.0
2006-04-11 14:40:00,23.57,23.59,23.55,23.55,37800.0,22.1702,22.189,22.1513,22.1513,37800.0
2006-04-11 14:50:00,23.55,23.61,23.55,23.58,48400.0,22.1513,22.2078,22.1513,22.1796,48400.0
2006-04-11 15:00:00,23.58,23.6,23.55,23.59,38200.0,22.1796,22.1984,22.1513,22.189,38200.0
2006-04-11 15:10:00,23.58,23.59,23.58,23.59,34800.0,22.1796,22.189,22.1796,22.189,34800.0
2006-04-11 15:20:00,23.59,23.62,23.58,23.6,58200.0,22.189,22.2172,22.1796,22.1984,58200.0
2006-04-11 15:30:00,23.6,23.61,23.56,23.59,72000.0,22.1984,22.2078,22.1608,22.189,72000.0
2006-04-11 15:40:00,23.59,23.67,23.57,23.67,119200.0,22.189,22.2642,22.1702,22.2642,119200.0
2006-04-11 15:50:00,23.67,23.73,23.66,23.73,142400.0,22.2642,22.3207,22.2548,22.3207,142400.0
2006-04-12 09:30:00,23.67,23.75,23.66,23.75,26600.0,22.2642,22.3395,22.2548,22.3395,26600.0
2006-04-12 09:40:00,23.75,23.76,23.7,23.76,46600.0,22.3395,22.3489,22.2924,22.3489,46600.0
2006-04-12 09:50:00,23.77,23.81,23.74,23.8,34200.0,22.3583,22.3959,22.3301,22.3865,34200.0
2006-04-12 10:00:00,23.8,23.9,23.8,23.83,21400.0,22.3865,22.4806,22.3865,22.4147,21400.0
2006-04-12 10:10:00,23.83,23.86,23.83,23.84,10200.0,22.4147,22.4429,22.4147,22.4241,10200.0
2006-04-12 10:20:00,23.83,23.85,23.83,23.84,9400.0,22.4147,22.4335,22.4147,22.4241,9400.0
2006-04-12 10:30:00,23.82,23.82,23.74,23.75,23200.0,22.4053,22.4053,22.3301,22.3395,23200.0
2006-04-12 10:40:00,23.78,23.8,23.74,23.75,32200.0,22.3677,22.3865,22.3301,22.3395,32200.0
2006-04-12 10:50:00,23.75,23.78,23.71,23.78,32200.0,22.3395,22.3677,22.3018,22.3677,32200.0
2006-04-12 11:00:00,23.78,23.81,23.78,23.81,14000.0,22.3677,22.3959,22.3677,22.3959,14000.0
2006-04-12 11:10:00,23.81,23.84,23.81,23.83,17400.0,22.3959,22.4241,22.3959,22.4147,17400.0
2006-04-12 11:20:00,23.82,23.86,23.82,23.85,12600.0,22.4053,22.4429,22.4053,22.4335,12600.0
2006-04-12 11:30:00,23.87,23.88,23.84,23.86,54600.0,22.4523,22.4617,22.4241,22.4429,54600.0
2006-04-12 11:40:00,23.86,23.88,23.85,23.86,11200.0,22.4429,22.4617,22.4335,22.4429,11200.0
2006-04-12 11:50:00,23.87,23.91,23.85,23.86,17000.0,22.4523,22.49,22.4335,22.4429,17000.0
2006-04-12 12:00:00,23.87,23.91,23.87,23.9,20200.0,22.4523,22.49,22.4523,22.4806,20200.0
2006-04-12 12:10:00,23.89,23.91,23.88,23.91,14400.0,22.4712,22.49,22.4617,22.49,14400.0
2006-04-12 12:20:00,23.92,23.93,23.91,23.92,7400.0,22.4994,22.5088,22.49,22.4994,7400.0
2006-04-12 12:30:00,23.93,23.93,23.89,23.89,34800.0,22.5088,22.5088,22.4712,22.4712,34800.0
2006-04-12 12:40:00,23.89,23.91,23.85,23.85,63600.0,22.4712,22.49,22.4335,22.4335,63600.0
2006-04-12 12:50:00,23.85,23.9,23.85,23.9,37800.0,22.4335,22.4806,22.4335,22.4806,37800.0
2006-04-12 13:00:00,23.9,23.93,23.9,23.92,20200.0,22.4806,22.5088,22.4806,22.4994,20200.0
2006-04-12 13:10:00,23.95,23.98,23.89,23.96,30800.0,22.5276,22.5558,22.4712,22.537,30800.0
2006-04-12 13:20:00,23.96,24.03,23.96,24.03,36000.0,22.537,22.6028,22.537,22.6028,36000.0
2006-04-12 13:30:00,24.02,24.1,24.01,24.1,64600.0,22.5934,22.6687,22.584,22.6687,64600.0
2006-04-12 13:40:00,24.1,24.16,24.1,24.14,123800.0,22.6687,22.7251,22.6687,22.7063,123800.0
2006-04-12 13:50:00,24.15,24.15,24.12,24.13,53000.0,22.7157,22.7157,22.6875,22.6969,53000.0
2006-04-12 14:00:00,24.13,24.16,24.13,24.14,27600.0,22.6969,22.7251,22.6969,22.7063,27600.0
2006-04-12 14:10:00,24.16,24.22,24.15,24.22,56600.0,22.7251,22.7816,22.7157,22.7816,56600.0
2006-04-12 14:20:00,24.22,24.28,24.17,24.21,73000.0,22.7816,22.838,22.7345,22.7721,73000.0
2006-04-12 14:30:00,24.21,24.25,24.17,24.23,37200.0,22.7721,22.8098,22.7345,22.791,37200.0
2006-04-12 14:40:00,24.23,24.25,24.17,24.23,26800.0,22.791,22.8098,22.7345,22.791,26800.0
2006-04-12 14:50:00,24.23,24.25,24.18,24.24,48800.0,22.791,22.8098,22.7439,22.8004,48800.0
2006-04-12 15:00:00,24.25,24.27,24.2,24.27,35800.0,22.8098,22.8286,22.7627,22.8286,35800.0
2006-04-12 15:10:00,24.27,24.29,24.24,24.25,41800.0,22.8286,22.8474,22.8004,22.8098,41800.0
2006-04-12 15:20:00,24.25,24.25,24.19,24.2,30600.0,22.8098,22.8098,22.7533,22.7627,30600.0
2006-04-12 15:30:00,24.2,24.22,24.16,24.16,85000.0,22.7627,22.7816,22.7251,22.7251,85000.0
2006-04-12 15:40:00,24.15,24.2,24.11,24.11,131800.0,22.7157,22.7627,22.6781,22.6781,131800.0
2006-04-12 15:50:00,24.11,24.13,24.1,24.11,223400.0,22.6781,22.6969,22.6687,22.6781,223400.0
2006-04-13 09:30:00,24.14,24.2,24.09,24.11,23000.0,22.7063,22.7627,22.6593,22.6781,23000.0
2006-04-13 09:40:00,24.11,24.2,24.11,24.18,33800.0,22.6781,22.7627,22.6781,22.7439,33800.0
2006-04-13 09:50:00,24.18,24.25,24.16,24.17,42200.0,22.7439,22.8098,22.7251,22.7345,42200.0
2006-04-13 10:00:00,24.17,24.32,24.17,24.27,184200.0,22.7345,22.8756,22.7345,22.8286,184200.0
2006-04-13 10:10:00,24.27,24.36,24.25,24.33,144400.0,22.8286,22.9132,22.8098,22.885,144400.0
2006-04-13 10:20:00,24.32,24.32,24.24,24.25,112600.0,22.8756,22.8756,22.8004,22.8098,112600.0
2006-04-13 10:30:00,24.25,24.27,24.24,24.24,138000.0,22.8098,22.8286,22.8004,22.8004,138000.0
2006-04-13 10:40:00,24.25,24.28,24.22,24.22,58000.0,22.8098,22.838,22.7816,22.7816,58000.0
2006-04-13 10:50:00,24.19,24.25,24.19,24.22,53400.0,22.7533,22.8098,22.7533,22.7816,53400.0
2006-04-13 11:00:00,24.22,24.22,24.16,24.18,22400.0,22.7816,22.7816,22.7251,22.7439,22400.0
2006-04-13 11:10:00,24.18,24.2,24.15,24.2,32000.0,22.7439,22.7627,22.7157,22.7627,32000.0
2006-04-13 11:20:00,24.19,24.2,24.15,24.18,17600.0,22.7533,22.7627,22.7157,22.7439,17600.0
2006-04-13 11:30:00,24.18,24.21,24.16,24.18,20200.0,22.7439,22.7721,22.7251,22.7439,20200.0
2006-04-13 11:40:00,24.18,24.23,24.18,24.2,13200.0,22.7439,22.791,22.7439,22.7627,13200.0
2006-04-13 11:50:00,24.19,24.2,24.16,24.2,15800.0,22.7533,22.7627,22.7251,22.7627,15800.0
2006-04-13 12:00:00,24.19,24.24,24.19,24.21,6600.0,22.7533,22.8004,22.7533,22.7721,6600.0
2006-04-13 12:10:00,24.21,24.22,24.16,24.18,9800.0,22.7721,22.7816,22.7251,22.7439,9800.0
2006-04-13 12:20:00,24.2,24.22,24.2,24.21,3200.0,22.7627,22.7816,22.7627,22.7721,3200.0
2006-04-13 12:30:00,24.21,24.22,24.21,24.21,13000.0,22.7721,22.7816,22.7721,22.7721,13000.0
2006-04-13 12:40:00,24.21,24.22,24.2,24.22,25400.0,22.7721,22.7816,22.7627,22.7816,25400.0
2006-04-13 12:50:00,24.22,24.24,24.22,24.24,8800.0,22.7816,22.8004,22.7816,22.8004,8800.0
2006-04-13 13:00:00,24.23,24.25,24.21,24.22,13000.0,22.791,22.8098,22.7721,22.7816,13000.0
2006-04-13 13:10:00,24.22,24.22,24.17,24.18,15200.0,22.7816,22.7816,22.7345,22.7439,15200.0
2006-04-13 13:20:00,24.17,24.24,24.17,24.22,66800.0,22.7345,22.8004,22.7345,22.7816,66800.0
2006-04-13 13:30:00,24.22,24.23,24.2,24.2,14200.0,22.7816,22.791,22.7627,22.7627,14200.0
2006-04-13 13:40:00,24.21,24.25,24.21,24.24,64600.0,22.7721,22.8098,22.7721,22.8004,64600.0
2006-04-13 13:50:00,24.24,24.24,24.22,24.23,19000.0,22.8004,22.8004,22.7816,22.791,19000.0
2006-04-13 14:00:00,24.23,24.24,24.18,24.21,62000.0,22.791,22.8004,22.7439,22.7721,62000.0
2006-04-13 14:10:00,24.18,24.21,24.18,24.18,13800.0,22.7439,22.7721,22.7439,22.7439,13800.0
2006-04-13 14:20:00,24.18,24.2,24.16,24.17,8800.0,22.7439,22.7627,22.7251,22.7345,8800.0
2006-04-13 14:30:00,24.17,24.18,24.15,24.15,13200.0,22.7345,22.7439,22.7157,22.7157,13200.0
2006-04-13 14:40:00,24.15,24.18,24.11,24.11,20800.0,22.7157,22.7439,22.6781,22.6781,20800.0
2006-04-13 14:50:00,24.11,24.12,24.07,24.1,30800.0,22.6781,22.6875,22.6405,22.6687,30800.0
2006-04-13 15:00:00,24.1,24.11,24.08,24.08,27000.0,22.6687,22.6781,22.6499,22.6499,27000.0
2006-04-13 15:10:00,24.09,24.1,24.03,24.06,38800.0,22.6593,22.6687,22.6028,22.6311,38800.0
2006-04-13 15:20:00,24.09,24.09,23.97,24.09,104600.0,22.6593,22.6593,22.5464,22.6593,104600.0
2006-04-13 15:30:00,24.05,24.1,23.93,23.97,66000.0,22.6217,22.6687,22.5088,22.5464,66000.0
2006-04-13 15:40:00,23.99,24.02,23.97,24.01,56200.0,22.5652,22.5934,22.5464,22.584,56200.0
2006-04-13 15:50:00,24.01,24.03,24.0,24.01,82600.0,22.584,22.6028,22.5746,22.584,82600.0
2006-04-17 09:30:00,23.97,24.02,23.95,24.02,17800.0,22.5464,22.5934,22.5276,22.5934,17800.0
2006-04-17 09:40:00,24.02,24.06,23.94,23.95,16600.0,22.5934,22.6311,22.5182,22.5276,16600.0
2006-04-17 09:50:00,23.95,23.96,23.93,23.95,30600.0,22.5276,22.537,22.5088,22.5276,30600.0
2006-04-17 10:00:00,23.93,23.94,23.8,23.84,29200.0,22.5088,22.5182,22.3865,22.4241,29200.0
2006-04-17 10:10:00,23.85,23.88,23.81,23.83,24400.0,22.4335,22.4617,22.3959,22.4147,24400.0
2006-04-17 10:20:00,23.84,23.87,23.84,23.87,14600.0,22.4241,22.4523,22.4241,22.4523,14600.0
2006-04-17 10:30:00,23.86,23.88,23.83,23.86,19200.0,22.4429,22.4617,22.4147,22.4429,19200.0
2006-04-17 10:40:00,23.86,23.88,23.82,23.85,15400.0,22.4429,22.4617,22.4053,22.4335,15400.0
2006-04-17 10:50:00,23.85,23.86,23.84,23.85,20600.0,22.4335,22.4429,22.4241,22.4335,20600.0
2006-04-17 11:00:00,23.85,23.85,23.83,23.83,17200.0,22.4335,22.4335,22.4147,22.4147,17200.0
2006-04-17 11:10:00,23.83,23.84,23.81,23.81,14400.0,22.4147,22.4241,22.3959,22.3959,14400.0
2006-04-17 11:20:00,23.81,23.83,23.78,23.79,17400.0,22.3959,22.4147,22.3677,22.3771,17400.0
2006-04-17 11:30:00,23.79,23.83,23.78,23.83,14600.0,22.3771,22.4147,22.3677,22.4147,14600.0
2006-04-17 11:40:00,23.83,23.85,23.83,23.84,24600.0,22.4147,22.4335,22.4147,22.4241,24600.0
2006-04-17 11:50:00,23.82,23.85,23.81,23.81,14600.0,22.4053,22.4335,22.3959,22.3959,14600.0
2006-04-17 12:00:00,23.8,23.8,23.75,23.76,18400.0,22.3865,22.3865,22.3395,22.3489,18400.0
2006-04-17 12:10:00,23.75,23.75,23.65,23.66,24800.0,22.3395,22.3395,22.2454,22.2548,24800.0
2006-04-17 12:20:00,23.65,23.71,23.63,23.7,18600.0,22.2454,22.3018,22.2266,22.2924,18600.0
2006-04-17 12:30:00,23.7,23.7,23.68,23.7,29400.0,22.2924,22.2924,22.2736,22.2924,29400.0
2006-04-17 12:40:00,23.7,23.7,23.68,23.69,13800.0,22.2924,22.2924,22.2736,22.283,13800.0
2006-04-17 12:50:00,23.68,23.7,23.67,23.67,7600.0,22.2736,22.2924,22.2642,22.2642,7600.0
2006-04-17 13:00:00,23.66,23.66,23.61,23.65,12200.0,22.2548,22.2548,22.2078,22.2454,12200.0
2006-04-17 13:10:00,23.66,23.68,23.65,23.68,10800.0,22.2548,22.2736,22.2454,22.2736,10800.0
2006-04-17 13:20:00,23.67,23.68,23.65,23.68,6200.0,22.2642,22.2736,22.2454,22.2736,6200.0
2006-04-17 13:30:00,23.68,23.68,23.67,23.67,11800.0,22.2736,22.2736,22.2642,22.2642,11800.0
2006-04-17 13:40:00,23.66,23.66,23.59,23.63,11600.0,22.2548,22.2548,22.189,22.2266,11600.0
2006-04-17 13:50:00,23.63,23.66,23.6,23.66,10600.0,22.2266,22.2548,22.1984,22.2548,10600.0
2006-04-17 14:00:00,23.66,23.67,23.59,23.65,15400.0,22.2548,22.2642,22.189,22.2454,15400.0
2006-04-17 14:10:00,23.64,23.67,23.64,23.66,7600.0,22.236,22.2642,22.236,22.2548,7600.0
2006-04-17 14:20:00,23.66,23.66,23.61,23.62,11200.0,22.2548,22.2548,22.2078,22.2172,11200.0
2006-04-17 14:30:00,23.62,23.63,23.6,23.62,20400.0,22.2172,22.2266,22.1984,22.2172,20400.0
2006-04-17 14:40:00,23.62,23.63,23.57,23.6,19200.0,22.2172,22.2266,22.1702,22.1984,19200.0
2006-04-17 14:50:00,23.6,23.6,23.58,23.59,18200.0,22.1984,22.1984,22.1796,22.189,18200.0
2006-04-17 15:00:00,23.59,23.6,23.59,23.6,17800.0,22.189,22.1984,22.189,22.1984,17800.0
2006-04-17 15:10:00,23.6,23.6,23.56,23.59,27000.0,22.1984,22.1984,22.1608,22.189,27000.0
2006-04-17 15:20:00,23.59,23.6,23.58,23.6,27800.0,22.189,22.1984,22.1796,22.1984,27800.0
2006-04-17 15:30:00,23.6,23.6,23.59,23.59,38400.0,22.1984,22.1984,22.189,22.189,38400.0
2006-04-17 15:40:00,23.59,23.59,23.55,23.55,78800.0,22.189,22.189,22.1513,22.1513,78800.0
2006-04-17 15:50:00,23.55,23.59,23.55,23.59,96800.0,22.1513,22.189,22.1513,22.189,96800.0
2006-04-18 09:30:00,23.57,23.75,23.57,23.7,19600.0,22.1702,22.3395,22.1702,22.2924,19600.0
2006-04-18 09:40:00,23.7,23.81,23.67,23.81,20600.0,22.2924,22.3959,22.2642,22.3959,20600.0
2006-04-18 09:50:00,23.81,23.81,23.75,23.76,22000.0,22.3959,22.3959,22.3395,22.3489,22000.0
2006-04-18 10:00:00,23.77,23.8,23.76,23.8,28200.0,22.3583,22.3865,22.3489,22.3865,28200.0
2006-04-18 10:10:00,23.8,23.88,23.8,23.88,10800.0,22.3865,22.4617,22.3865,22.4617,10800.0
2006-04-18 10:20:00,23.88,23.9,23.87,23.88,81800.0,22.4617,22.4806,22.4523,22.4617,81800.0
2006-04-18 10:30:00,23.88,23.93,23.85,23.92,37800.0,22.4617,22.5088,22.4335,22.4994,37800.0
2006-04-18 10:40:00,23.93,23.93,23.75,23.76,24000.0,22.5088,22.5088,22.3395,22.3489,24000.0
2006-04-18 10:50:00,23.77,23.81,23.77,23.78,16600.0,22.3583,22.3959,22.3583,22.3677,16600.0
2006-04-18 11:00:00,23.76,23.85,23.75,23.79,20400.0,22.3489,22.4335,22.3395,22.3771,20400.0
2006-04-18 11:10:00,23.78,23.89,23.78,23.89,23400.0,22.3677,22.4712,22.3677,22.4712,23400.0
2006-04-18 11:20:00,23.89,23.9,23.78,23.78,23600.0,22.4712,22.4806,22.3677,22.3677,23600.0
2006-04-18 11:30:00,23.78,23.79,23.74,23.78,21400.0,22.3677,22.3771,22.3301,22.3677,21400.0
2006-04-18 11:40:00,23.78,23.79,23.77,23.78,15800.0,22.3677,22.3771,22.3583,22.3677,15800.0
2006-04-18 11:50:00,23.78,23.79,23.75,23.75,23200.0,22.3677,22.3771,22.3395,22.3395,23200.0
2006-04-18 12:00:00,23.75,23.77,23.73,23.75,30200.0,22.3395,22.3583,22.3207,22.3395,30200.0
2006-04-18 12:10:00,23.76,23.81,23.73,23.78,23200.0,22.3489,22.3959,22.3207,22.3677,23200.0
2006-04-18 12:20:00,23.79,23.8,23.73,23.78,15000.0,22.3771,22.3865,22.3207,22.3677,15000.0
2006-04-18 12:30:00,23.78,23.8,23.77,23.78,14200.0,22.3677,22.3865,22.3583,22.3677,14200.0
2006-04-18 12:40:00,23.78,23.8,23.77,23.77,10400.0,22.3677,22.3865,22.3583,22.3583,10400.0
2006-04-18 12:50:00,23.78,23.78,23.75,23.77,19200.0,22.3677,22.3677,22.3395,22.3583,19200.0
2006-04-18 13:00:00,23.77,23.77,23.75,23.76,10000.0,22.3583,22.3583,22.3395,22.3489,10000.0
2006-04-18 13:10:00,23.77,23.78,23.75,23.78,16000.0,22.3583,22.3677,22.3395,22.3677,16000.0
2006-04-18 13:20:00,23.78,23.78,23.75,23.77,12600.0,22.3677,22.3677,22.3395,22.3583,12600.0
2006-04-18 13:30:00,23.77,23.78,23.75,23.78,30800.0,22.3583,22.3677,22.3395,22.3677,30800.0
2006-04-18 13:40:00,23.78,23.78,23.77,23.77,8000.0,22.3677,22.3677,22.3583,22.3583,8000.0
2006-04-18 13:50:00,23.77,23.77,23.75,23.75,19800.0,22.3583,22.3583,22.3395,22.3395,19800.0
2006-04-18 14:00:00,23.75,23.78,23.72,23.75,22200.0,22.3395,22.3677,22.3113,22.3395,22200.0
2006-04-18 14:10:00,23.77,23.77,23.73,23.75,57400.0,22.3583,22.3583,22.3207,22.3395,57400.0
2006-04-18 14:20:00,23.74,23.75,23.73,23.74,21200.0,22.3301,22.3395,22.3207,22.3301,21200.0
2006-04-18 14:30:00,23.75,23.75,23.73,23.73,48200.0,22.3395,22.3395,22.3207,22.3207,48200.0
2006-04-18 14:40:00,23.73,23.74,23.68,23.68,117600.0,22.3207,22.3301,22.2736,22.2736,117600.0
2006-04-18 14:50:00,23.7,23.7,23.67,23.67,28800.0,22.2924,22.2924,22.2642,22.2642,28800.0
2006-04-18 15:00:00,23.68,23.7,23.65,23.68,48600.0,22.2736,22.2924,22.2454,22.2736,48600.0
2006-04-18 15:10:00,23.68,23.73,23.68,23.7,43800.0,22.2736,22.3207,22.2736,22.2924,43800.0
2006-04-18 15:20:00,23.7,23.7,23.65,23.66,100800.0,22.2924,22.2924,22.2454,22.2548,100800.0
2006-04-18 15:30:00,23.65,23.7,23.65,23.7,77200.0,22.2454,22.2924,22.2454,22.2924,77200.0
2006-04-18 15:40:00,23.69,23.7,23.65,23.65,83800.0,22.283,22.2924,22.2454,22.2454,83800.0
2006-04-18 15:50:00,23.66,23.68,23.63,23.63,104400.0,22.2548,22.2736,22.2266,22.2266,104400.0
2006-04-19 09:30:00,23.65,23.83,23.65,23.8,34400.0,22.2454,22.4147,22.2454,22.3865,34400.0
2006-04-19 09:40:00,23.75,23.76,23.56,23.6,19000.0,22.3395,22.3489,22.1608,22.1984,19000.0
2006-04-19 09:50:00,23.59,23.66,23.58,23.66,25800.0,22.189,22.2548,22.1796,22.2548,25800.0
2006-04-19 10:00:00,23.65,23.65,23.43,23.43,50800.0,22.2454,22.2454,22.0385,22.0385,50800.0
2006-04-19 10:10:00,23.44,23.56,23.4,23.56,110400.0,22.0479,22.1608,22.0103,22.1608,110400.0
2006-04-19 10:20:00,23.58,23.58,23.39,23.43,48400.0,22.1796,22.1796,22.0009,22.0385,48400.0
2006-04-19 10:30:00,23.43,23.53,23.39,23.45,84600.0,22.0385,22.1325,22.0009,22.0573,84600.0
2006-04-19 10:40:00,23.45,23.45,23.42,23.42,80000.0,22.0573,22.0573,22.0291,22.0291,80000.0
2006-04-19 10:50:00,23.42,23.47,23.39,23.45,26200.0,22.0291,22.0761,22.0009,22.0573,26200.0
2006-04-19 11:00:00,23.46,23.46,23.4,23.41,36600.0,22.0667,22.0667,22.0103,22.0197,36600.0
2006-04-19 11:10:00,23.41,23.45,23.4,23.45,28400.0,22.0197,22.0573,22.0103,22.0573,28400.0
2006-04-19 11:20:00,23.45,23.46,23.39,23.41,34800.0,22.0573,22.0667,22.0009,22.0197,34800.0
2006-04-19 11:30:00,23.41,23.43,23.4,23.43,49400.0,22.0197,22.0385,22.0103,22.0385,49400.0
2006-04-19 11:40:00,23.43,23.43,23.38,23.41,48400.0,22.0385,22.0385,21.9914,22.0197,48400.0
2006-04-19 11:50:00,23.41,23.42,23.4,23.4,48200.0,22.0197,22.0291,22.0103,22.0103,48200.0
2006-04-19 12:00:00,23.41,23.41,23.36,23.37,23600.0,22.0197,22.0197,21.9726,21.982,23600.0
2006-04-19 12:10:00,23.36,23.4,23.36,23.4,17000.0,21.9726,22.0103,21.9726,22.0103,17000.0
2006-04-19 12:20:00,23.4,23.4,23.38,23.4,37000.0,22.0103,22.0103,21.9914,22.0103,37000.0
2006-04-19 12:30:00,23.4,23.42,23.39,23.42,50800.0,22.0103,22.0291,22.0009,22.0291,50800.0
2006-04-19 12:40:00,23.41,23.45,23.4,23.45,37600.0,22.0197,22.0573,22.0103,22.0573,37600.0
2006-04-19 12:50:00,23.44,23.44,23.38,23.41,51800.0,22.0479,22.0479,21.9914,22.0197,51800.0
2006-04-19 13:00:00,23.42,23.43,23.41,23.42,22200.0,22.0291,22.0385,22.0197,22.0291,22200.0
2006-04-19 13:10:00,23.42,23.5,23.42,23.5,34000.0,22.0291,22.1043,22.0291,22.1043,34000.0
2006-04-19 13:20:00,23.5,23.52,23.49,23.5,264800.0,22.1043,22.1231,22.0949,22.1043,264800.0
2006-04-19 13:30:00,23.5,23.51,23.45,23.48,47000.0,22.1043,22.1137,22.0573,22.0855,47000.0
2006-04-19 13:40:00,23.48,23.5,23.44,23.5,70400.0,22.0855,22.1043,22.0479,22.1043,70400.0
2006-04-19 13:50:00,23.51,23.53,23.5,23.53,22400.0,22.1137,22.1325,22.1043,22.1325,22400.0
2006-04-19 14:00:00,23.52,23.57,23.51,23.52,24000.0,22.1231,22.1702,22.1137,22.1231,24000.0
2006-04-19 14:10:00,23.52,23.55,23.5,23.53,32800.0,22.1231,22.1513,22.1043,22.1325,32800.0
2006-04-19 14:20:00,23.53,23.56,23.52,23.53,98200.0,22.1325,22.1608,22.1231,22.1325,98200.0
2006-04-19 14:30:00,23.52,23.58,23.52,23.52,28600.0,22.1231,22.1796,22.1231,22.1231,28600.0
2006-04-19 14:40:00,23.51,23.52,23.5,23.52,29000.0,22.1137,22.1231,22.1043,22.1231,29000.0
2006-04-19 14:50:00,23.52,23.53,23.5,23.52,94400.0,22.1231,22.1325,22.1043,22.1231,94400.0
2006-04-19 15:00:00,23.5,23.56,23.5,23.5,46800.0,22.1043,22.1608,22.1043,22.1043,46800.0
2006-04-19 15:10:00,23.49,23.53,23.48,23.49,129200.0,22.0949,22.1325,22.0855,22.0949,129200.0
2006-04-19 15:20:00,23.47,23.56,23.47,23.55,67800.0,22.0761,22.1608,22.0761,22.1513,67800.0
2006-04-19 15:30:00,23.55,23.58,23.55,23.58,78400.0,22.1513,22.1796,22.1513,22.1796,78400.0
2006-04-19 15:40:00,23.57,23.64,23.57,23.64,55800.0,22.1702,22.236,22.1702,22.236,55800.0
2006-04-19 15:50:00,23.63,23.64,23.53,23.56,88600.0,22.2266,22.236,22.1325,22.1608,88600.0
2006-04-20 09:30:00,23.76,24.15,23.76,24.15,129000.0,22.3489,22.7157,22.3489,22.7157,129000.0
2006-04-20 09:40:00,24.15,24.15,24.03,24.07,40800.0,22.7157,22.7157,22.6028,22.6405,40800.0
2006-04-20 09:50:00,24.06,24.07,23.98,23.98,125600.0,22.6311,22.6405,22.5558,22.5558,125600.0
2006-04-20 10:00:00,23.98,24.0,23.93,23.99,89200.0,22.5558,22.5746,22.5088,22.5652,89200.0
2006-04-20 10:10:00,24.0,24.0,23.96,23.96,117200.0,22.5746,22.5746,22.537,22.537,117200.0
2006-04-20 10:20:00,23.97,24.04,23.97,24.0,83000.0,22.5464,22.6122,22.5464,22.5746,83000.0
2006-04-20 10:30:00,24.0,24.02,23.98,24.02,85000.0,22.5746,22.5934,22.5558,22.5934,85000.0
2006-04-20 10:40:00,24.01,24.02,24.0,24.01,42800.0,22.584,22.5934,22.5746,22.584,42800.0
2006-04-20 10:50:00,24.0,24.03,24.0,24.0,52800.0,22.5746,22.6028,22.5746,22.5746,52800.0
2006-04-20 11:00:00,24.0,24.03,24.0,24.01,85800.0,22.5746,22.6028,22.5746,22.584,85800.0
2006-04-20 11:10:00,24.02,24.03,23.99,24.02,62600.0,22.5934,22.6028,22.5652,22.5934,62600.0
2006-04-20 11:20:00,24.02,24.02,23.98,23.98,40200.0,22.5934,22.5934,22.5558,22.5558,40200.0
2006-04-20 11:30:00,23.98,23.98,23.86,23.86,32800.0,22.5558,22.5558,22.4429,22.4429,32800.0
2006-04-20 11:40:00,23.86,23.89,23.85,23.88,25800.0,22.4429,22.4712,22.4335,22.4617,25800.0
2006-04-20 11:50:00,23.88,23.93,23.86,23.92,33200.0,22.4617,22.5088,22.4429,22.4994,33200.0
2006-04-20 12:00:00,23.92,24.0,23.92,23.98,22800.0,22.4994,22.5746,22.4994,22.5558,22800.0
2006-04-20 12:10:00,23.98,23.98,23.89,23.91,17000.0,22.5558,22.5558,22.4712,22.49,17000.0
2006-04-20 12:20:00,23.89,23.9,23.85,23.86,16800.0,22.4712,22.4806,22.4335,22.4429,16800.0
2006-04-20 12:30:00,23.86,23.93,23.86,23.86,40600.0,22.4429,22.5088,22.4429,22.4429,40600.0
2006-04-20 12:40:00,23.86,23.86,23.84,23.84,12000.0,22.4429,22.4429,22.4241,22.4241,12000.0
2006-04-20 12:50:00,23.84,23.86,23.81,23.84,16200.0,22.4241,22.4429,22.3959,22.4241,16200.0
2006-04-20 13:00:00,23.85,23.86,23.83,23.86,16000.0,22.4335,22.4429,22.4147,22.4429,16000.0
2006-04-20 13:10:00,23.86,23.96,23.86,23.95,19400.0,22.4429,22.537,22.4429,22.5276,19400.0
2006-04-20 13:20:00,23.95,23.99,23.95,23.99,22600.0,22.5276,22.5652,22.5276,22.5652,22600.0
2006-04-20 13:30:00,23.98,23.99,23.93,23.93,20000.0,22.5558,22.5652,22.5088,22.5088,20000.0
2006-04-20 13:40:00,23.92,23.98,23.92,23.97,14800.0,22.4994,22.5558,22.4994,22.5464,14800.0
2006-04-20 13:50:00,23.96,23.99,23.95,23.99,27400.0,22.537,22.5652,22.5276,22.5652,27400.0
2006-04-20 14:00:00,23.99,23.99,23.93,23.96,20600.0,22.5652,22.5652,22.5088,22.537,20600.0
2006-04-20 14:10:00,23.96,23.96,23.93,23.93,21200.0,22.537,22.537,22.5088,22.5088,21200.0
2006-04-20 14:20:00,23.93,23.96,23.88,23.96,49800.0,22.5088,22.537,22.4617,22.537,49800.0
2006-04-20 14:30:00,23.96,23.99,23.96,23.98,31600.0,22.537,22.5652,22.537,22.5558,31600.0
2006-04-20 14:40:00,23.98,24.04,23.97,24.02,50800.0,22.5558,22.6122,22.5464,22.5934,50800.0
2006-04-20 14:50:00,24.01,24.02,23.97,23.98,18000.0,22.584,22.5934,22.5464,22.5558,18000.0
2006-04-20 15:00:00,23.98,23.99,23.93,23.98,35800.0,22.5558,22.5652,22.5088,22.5558,35800.0
2006-04-20 15:10:00,24.0,24.02,23.99,24.0,41400.0,22.5746,22.5934,22.5652,22.5746,41400.0
2006-04-20 15:20:00,24.0,24.03,24.0,24.02,39600.0,22.5746,22.6028,22.5746,22.5934,39600.0
2006-04-20 15:30:00,24.02,24.02,24.0,24.01,83600.0,22.5934,22.5934,22.5746,22.584,83600.0
2006-04-20 15:40:00,24.01,24.02,23.96,23.99,94600.0,22.584,22.5934,22.537,22.5652,94600.0
2006-04-20 15:50:00,23.99,24.0,23.9,23.93,191800.0,22.5652,22.5746,22.4806,22.5088,191800.0
2006-04-21 09:30:00,24.0,24.0,23.96,23.99,10200.0,22.5746,22.5746,22.537,22.5652,10200.0
2006-04-21 09:40:00,23.98,23.99,23.93,23.93,113400.0,22.5558,22.5652,22.5088,22.5088,113400.0
2006-04-21 09:50:00,23.92,23.93,23.89,23.9,10800.0,22.4994,22.5088,22.4712,22.4806,10800.0
2006-04-21 10:00:00,23.88,23.9,23.85,23.89,17200.0,22.4617,22.4806,22.4335,22.4712,17200.0
2006-04-21 10:10:00,23.89,23.99,23.88,23.91,55000.0,22.4712,22.5652,22.4617,22.49,55000.0
2006-04-21 10:20:00,23.91,23.91,23.84,23.85,53800.0,22.49,22.49,22.4241,22.4335,53800.0
2006-04-21 10:30:00,23.85,23.96,23.85,23.93,25200.0,22.4335,22.537,22.4335,22.5088,25200.0
2006-04-21 10:40:00,23.95,23.98,23.93,23.95,6600.0,22.5276,22.5558,22.5088,22.5276,6600.0
2006-04-21 10:50:00,23.95,24.01,23.95,24.01,7200.0,22.5276,22.584,22.5276,22.584,7200.0
2006-04-21 11:00:00,24.01,24.02,23.99,24.0,17800.0,22.584,22.5934,22.5652,22.5746,17800.0
2006-04-21 11:10:00,24.0,24.02,23.94,23.95,44200.0,22.5746,22.5934,22.5182,22.5276,44200.0
2006-04-21 11:20:00,23.95,23.97,23.93,23.95,26200.0,22.5276,22.5464,22.5088,22.5276,26200.0
2006-04-21 11:30:00,23.95,23.98,23.95,23.97,32000.0,22.5276,22.5558,22.5276,22.5464,32000.0
2006-04-21 11:40:00,23.98,23.99,23.96,23.96,26400.0,22.5558,22.5652,22.537,22.537,26400.0
2006-04-21 11:50:00,23.97,23.99,23.94,23.98,24600.0,22.5464,22.5652,22.5182,22.5558,24600.0
2006-04-21 12:00:00,23.98,23.98,23.91,23.91,20000.0,22.5558,22.5558,22.49,22.49,20000.0
2006-04-21 12:10:00,23.9,23.91,23.88,23.91,80600.0,22.4806,22.49,22.4617,22.49,80600.0
2006-04-21 12:20:00,23.91,23.93,23.9,23.92,14800.0,22.49,22.5088,22.4806,22.4994,14800.0
2006-04-21 12:30:00,23.92,23.95,23.9,23.9,18400.0,22.4994,22.5276,22.4806,22.4806,18400.0
2006-04-21 12:40:00,23.91,23.95,23.9,23.95,17600.0,22.49,22.5276,22.4806,22.5276,17600.0
2006-04-21 12:50:00,23.96,23.96,23.93,23.96,8000.0,22.537,22.537,22.5088,22.537,8000.0
2006-04-21 13:00:00,23.96,23.97,23.95,23.95,16200.0,22.537,22.5464,22.5276,22.5276,16200.0
2006-04-21 13:10:00,23.95,23.95,23.94,23.95,4400.0,22.5276,22.5276,22.5182,22.5276,4400.0
2006-04-21 13:20:00,23.96,23.97,23.96,23.97,6800.0,22.537,22.5464,22.537,22.5464,6800.0
2006-04-21 13:30:00,23.97,23.97,23.95,23.96,8400.0,22.5464,22.5464,22.5276,22.537,8400.0
2006-04-21 13:40:00,23.95,23.96,23.95,23.96,4800.0,22.5276,22.537,22.5276,22.537,4800.0
2006-04-21 13:50:00,23.96,23.97,23.95,23.96,10000.0,22.537,22.5464,22.5276,22.537,10000.0
2006-04-21 14:00:00,23.95,23.95,23.9,23.9,6200.0,22.5276,22.5276,22.4806,22.4806,6200.0
2006-04-21 14:10:00,23.9,23.9,23.85,23.85,4600.0,22.4806,22.4806,22.4335,22.4335,4600.0
2006-04-21 14:20:00,23.85,23.85,23.8,23.8,8200.0,22.4335,22.4335,22.3865,22.3865,8200.0
2006-04-21 14:30:00,23.8,23.81,23.79,23.8,43200.0,22.3865,22.3959,22.3771,22.3865,43200.0
2006-04-21 14:40:00,23.8,23.86,23.8,23.85,31400.0,22.3865,22.4429,22.3865,22.4335,31400.0
2006-04-21 14:50:00,23.86,23.9,23.83,23.88,23200.0,22.4429,22.4806,22.4147,22.4617,23200.0
2006-04-21 15:00:00,23.88,23.93,23.85,23.9,34000.0,22.4617,22.5088,22.4335,22.4806,34000.0
2006-04-21 15:10:00,23.9,23.91,23.86,23.88,33400.0,22.4806,22.49,22.4429,22.4617,33400.0
2006-04-21 15:20:00,23.89,23.91,23.85,23.9,28200.0,22.4712,22.49,22.4335,22.4806,28200.0
2006-04-21 15:30:00,23.9,23.95,23.89,23.94,43200.0,22.4806,22.5276,22.4712,22.5182,43200.0
2006-04-21 15:40:00,23.94,23.98,23.94,23.96,46800.0,22.5182,22.5558,22.5182,22.537,46800.0
2006-04-21 15:50:00,23.95,23.96,23.92,23.95,41800.0,22.5276,22.537,22.4994,22.5276,41800.0
2006-04-24 09:30:00,23.89,23.91,23.83,23.86,13400.0,22.4712,22.49,22.4147,22.4429,13400.0
2006-04-24 09:40:00,23.86,23.93,23.86,23.91,12800.0,22.4429,22.5088,22.4429,22.49,12800.0
2006-04-24 09:50:00,23.92,23.97,23.83,23.83,24600.0,22.4994,22.5464,22.4147,22.4147,24600.0
2006-04-24 10:00:00,23.83,23.92,23.83,23.87,16400.0,22.4147,22.4994,22.4147,22.4523,16400.0
2006-04-24 10:10:00,23.86,23.91,23.86,23.91,16000.0,22.4429,22.49,22.4429,22.49,16000.0
2006-04-24 10:20:00,23.93,23.93,23.9,23.91,25800.0,22.5088,22.5088,22.4806,22.49,25800.0
2006-04-24 10:30:00,23.91,23.92,23.9,23.9,11000.0,22.49,22.4994,22.4806,22.4806,11000.0
2006-04-24 10:40:00,23.9,23.92,23.9,23.91,15600.0,22.4806,22.4994,22.4806,22.49,15600.0
2006-04-24 10:50:00,23.91,23.91,23.89,23.89,33000.0,22.49,22.49,22.4712,22.4712,33000.0
2006-04-24 11:00:00,23.9,23.93,23.9,23.9,27400.0,22.4806,22.5088,22.4806,22.4806,27400.0
2006-04-24 11:10:00,23.91,23.93,23.89,23.92,18800.0,22.49,22.5088,22.4712,22.4994,18800.0
2006-04-24 11:20:00,23.91,23.91,23.87,23.91,20800.0,22.49,22.49,22.4523,22.49,20800.0
2006-04-24 11:30:00,23.9,23.95,23.89,23.93,22000.0,22.4806,22.5276,22.4712,22.5088,22000.0
2006-04-24 11:40:00,23.93,23.93,23.89,23.9,9800.0,22.5088,22.5088,22.4712,22.4806,9800.0
2006-04-24 11:50:00,23.89,23.92,23.89,23.92,8600.0,22.4712,22.4994,22.4712,22.4994,8600.0
2006-04-24 12:00:00,23.91,23.91,23.88,23.9,14000.0,22.49,22.49,22.4617,22.4806,14000.0
2006-04-24 12:10:00,23.9,23.91,23.89,23.89,9200.0,22.4806,22.49,22.4712,22.4712,9200.0
2006-04-24 12:20:00,23.88,23.91,23.88,23.91,12200.0,22.4617,22.49,22.4617,22.49,12200.0
2006-04-24 12:30:00,23.91,23.92,23.88,23.88,10400.0,22.49,22.4994,22.4617,22.4617,10400.0
2006-04-24 12:40:00,23.88,23.88,23.85,23.88,16000.0,22.4617,22.4617,22.4335,22.4617,16000.0
2006-04-24 12:50:00,23.88,23.93,23.88,23.93,10800.0,22.4617,22.5088,22.4617,22.5088,10800.0
2006-04-24 13:00:00,23.92,23.93,23.91,23.92,10600.0,22.4994,22.5088,22.49,22.4994,10600.0
2006-04-24 13:10:00,23.93,23.93,23.86,23.87,12000.0,22.5088,22.5088,22.4429,22.4523,12000.0
2006-04-24 13:20:00,23.86,23.9,23.84,23.89,9200.0,22.4429,22.4806,22.4241,22.4712,9200.0
2006-04-24 13:30:00,23.9,23.97,23.89,23.96,33200.0,22.4806,22.5464,22.4712,22.537,33200.0
2006-04-24 13:40:00,23.96,23.98,23.94,23.98,36200.0,22.537,22.5558,22.5182,22.5558,36200.0
2006-04-24 13:50:00,23.97,23.97,23.93,23.95,15800.0,22.5464,22.5464,22.5088,22.5276,15800.0
2006-04-24 14:00:00,23.95,23.97,23.95,23.97,14400.0,22.5276,22.5464,22.5276,22.5464,14400.0
2006-04-24 14:10:00,23.98,23.98,23.93,23.97,19200.0,22.5558,22.5558,22.5088,22.5464,19200.0
2006-04-24 14:20:00,23.97,23.99,23.96,23.97,11400.0,22.5464,22.5652,22.537,22.5464,11400.0
2006-04-24 14:30:00,23.97,24.0,23.97,24.0,27600.0,22.5464,22.5746,22.5464,22.5746,27600.0
2006-04-24 14:40:00,23.98,24.03,23.97,24.02,38000.0,22.5558,22.6028,22.5464,22.5934,38000.0
2006-04-24 14:50:00,24.02,24.04,24.0,24.0,38200.0,22.5934,22.6122,22.5746,22.5746,38200.0
2006-04-24 15:00:00,24.0,24.01,23.99,23.99,27400.0,22.5746,22.584,22.5652,22.5652,27400.0
2006-04-24 15:10:00,23.98,24.0,23.96,23.99,24600.0,22.5558,22.5746,22.537,22.5652,24600.0
2006-04-24 15:20:00,24.0,24.0,23.98,23.99,16600.0,22.5746,22.5746,22.5558,22.5652,16600.0
2006-04-24 15:30:00,23.98,24.0,23.98,23.99,26200.0,22.5558,22.5746,22.5558,22.5652,26200.0
2006-04-24 15:40:00,23.99,24.0,23.96,24.0,99400.0,22.5652,22.5746,22.537,22.5746,99400.0
2006-04-24 15:50:00,24.0,24.02,23.98,24.02,74000.0,22.5746,22.5934,22.5558,22.5934,74000.0
2006-04-25 09:30:00,24.0,24.0,23.93,23.99,28000.0,22.5746,22.5746,22.5088,22.5652,28000.0
2006-04-25 09:40:00,23.97,24.1,23.97,24.1,32000.0,22.5464,22.6687,22.5464,22.6687,32000.0
2006-04-25 09:50:00,24.11,24.16,24.08,24.13,22800.0,22.6781,22.7251,22.6499,22.6969,22800.0
2006-04-25 10:00:00,24.13,24.13,24.06,24.09,69000.0,22.6969,22.6969,22.6311,22.6593,69000.0
2006-04-25 10:10:00,24.08,24.14,24.08,24.14,12800.0,22.6499,22.7063,22.6499,22.7063,12800.0
2006-04-25 10:20:00,24.14,24.14,24.05,24.09,23400.0,22.7063,22.7063,22.6217,22.6593,23400.0
2006-04-25 10:30:00,24.09,24.09,24.02,24.02,13000.0,22.6593,22.6593,22.5934,22.5934,13000.0
2006-04-25 10:40:00,24.0,24.07,23.99,24.06,23000.0,22.5746,22.6405,22.5652,22.6311,23000.0
2006-04-25 10:50:00,24.07,24.07,24.04,24.05,23200.0,22.6405,22.6405,22.6122,22.6217,23200.0
2006-04-25 11:00:00,24.06,24.09,24.06,24.08,13600.0,22.6311,22.6593,22.6311,22.6499,13600.0
2006-04-25 11:10:00,24.06,24.07,24.05,24.06,17800.0,22.6311,22.6405,22.6217,22.6311,17800.0
2006-04-25 11:20:00,24.07,24.07,24.05,24.06,16800.0,22.6405,22.6405,22.6217,22.6311,16800.0
2006-04-25 11:30:00,24.05,24.06,24.04,24.04,4600.0,22.6217,22.6311,22.6122,22.6122,4600.0
2006-04-25 11:40:00,24.03,24.03,23.99,24.0,14200.0,22.6028,22.6028,22.5652,22.5746,14200.0
2006-04-25 11:50:00,23.99,24.0,23.98,23.98,27200.0,22.5652,22.5746,22.5558,22.5558,27200.0
2006-04-25 12:00:00,23.98,23.98,23.96,23.97,12600.0,22.5558,22.5558,22.537,22.5464,12600.0
2006-04-25 12:10:00,23.97,23.98,23.96,23.97,6000.0,22.5464,22.5558,22.537,22.5464,6000.0
2006-04-25 12:20:00,23.97,24.0,23.97,24.0,9000.0,22.5464,22.5746,22.5464,22.5746,9000.0
2006-04-25 12:30:00,24.0,24.09,24.0,24.08,28600.0,22.5746,22.6593,22.5746,22.6499,28600.0
2006-04-25 12:40:00,24.09,24.13,24.09,24.13,30600.0,22.6593,22.6969,22.6593,22.6969,30600.0
2006-04-25 12:50:00,24.13,24.14,24.08,24.08,14600.0,22.6969,22.7063,22.6499,22.6499,14600.0
2006-04-25 13:00:00,24.08,24.08,24.06,24.07,11200.0,22.6499,22.6499,22.6311,22.6405,11200.0
2006-04-25 13:10:00,24.06,24.06,24.05,24.06,14400.0,22.6311,22.6311,22.6217,22.6311,14400.0
2006-04-25 13:20:00,24.07,24.07,24.05,24.06,12200.0,22.6405,22.6405,22.6217,22.6311,12200.0
2006-04-25 13:30:00,24.05,24.06,24.0,24.03,57400.0,22.6217,22.6311,22.5746,22.6028,57400.0
2006-04-25 13:40:00,24.02,24.03,24.0,24.01,20600.0,22.5934,22.6028,22.5746,22.584,20600.0
2006-04-25 13:50:00,24.01,24.05,24.0,24.02,10600.0,22.584,22.6217,22.5746,22.5934,10600.0
2006-04-25 14:00:00,24.02,24.04,24.01,24.02,7600.0,22.5934,22.6122,22.584,22.5934,7600.0
2006-04-25 14:10:00,24.02,24.05,24.02,24.03,8600.0,22.5934,22.6217,22.5934,22.6028,8600.0
2006-04-25 14:20:00,24.03,24.04,24.03,24.04,5600.0,22.6028,22.6122,22.6028,22.6122,5600.0
2006-04-25 14:30:00,24.03,24.04,24.02,24.03,8600.0,22.6028,22.6122,22.5934,22.6028,8600.0
2006-04-25 14:40:00,24.02,24.05,24.0,24.05,24400.0,22.5934,22.6217,22.5746,22.6217,24400.0
2006-04-25 14:50:00,24.04,24.04,24.0,24.01,9000.0,22.6122,22.6122,22.5746,22.584,9000.0
2006-04-25 15:00:00,24.01,24.04,24.0,24.03,9800.0,22.584,22.6122,22.5746,22.6028,9800.0
2006-04-25 15:10:00,24.03,24.04,23.98,24.03,15200.0,22.6028,22.6122,22.5558,22.6028,15200.0
2006-04-25 15:20:00,24.02,24.03,23.99,23.99,9400.0,22.5934,22.6028,22.5652,22.5652,9400.0
2006-04-25 15:30:00,23.99,24.01,23.96,24.0,28600.0,22.5652,22.584,22.537,22.5746,28600.0
2006-04-25 15:40:00,24.0,24.0,23.96,23.96,8600.0,22.5746,22.5746,22.537,22.537,8600.0
2006-04-25 15:50:00,23.97,23.99,23.93,23.97,35400.0,22.5464,22.5652,22.5088,22.5464,35400.0
2006-04-26 09:30:00,24.0,24.07,24.0,24.07,31600.0,22.5746,22.6405,22.5746,22.6405,31600.0
2006-04-26 09:40:00,24.07,24.09,24.05,24.09,5000.0,22.6405,22.6593,22.6217,22.6593,5000.0
2006-04-26 09:50:00,24.09,24.16,24.07,24.15,16400.0,22.6593,22.7251,22.6405,22.7157,16400.0
2006-04-26 10:00:00,24.15,24.18,24.1,24.18,20800.0,22.7157,22.7439,22.6687,22.7439,20800.0
2006-04-26 10:10:00,24.18,24.24,24.18,24.23,31000.0,22.7439,22.8004,22.7439,22.791,31000.0
2006-04-26 10:20:00,24.23,24.23,24.18,24.21,44200.0,22.791,22.791,22.7439,22.7721,44200.0
2006-04-26 10:30:00,24.21,24.24,24.19,24.2,33600.0,22.7721,22.8004,22.7533,22.7627,33600.0
2006-04-26 10:40:00,24.21,24.25,24.18,24.23,28400.0,22.7721,22.8098,22.7439,22.791,28400.0
2006-04-26 10:50:00,24.24,24.24,24.2,24.23,14800.0,22.8004,22.8004,22.7627,22.791,14800.0
2006-04-26 11:00:00,24.21,24.24,24.21,24.24,16400.0,22.7721,22.8004,22.7721,22.8004,16400.0
2006-04-26 11:10:00,24.23,24.24,24.21,24.23,18000.0,22.791,22.8004,22.7721,22.791,18000.0
2006-04-26 11:20:00,24.23,24.23,24.18,24.18,10800.0,22.791,22.791,22.7439,22.7439,10800.0
2006-04-26 11:30:00,24.18,24.22,24.18,24.2,14600.0,22.7439,22.7816,22.7439,22.7627,14600.0
2006-04-26 11:40:00,24.2,24.23,24.2,24.22,11200.0,22.7627,22.791,22.7627,22.7816,11200.0
2006-04-26 11:50:00,24.22,24.23,24.2,24.21,9600.0,22.7816,22.791,22.7627,22.7721,9600.0
2006-04-26 12:00:00,24.21,24.22,24.18,24.22,16400.0,22.7721,22.7816,22.7439,22.7816,16400.0
2006-04-26 12:10:00,24.22,24.25,24.21,24.25,27400.0,22.7816,22.8098,22.7721,22.8098,27400.0
2006-04-26 12:20:00,24.25,24.25,24.24,24.24,20200.0,22.8098,22.8098,22.8004,22.8004,20200.0
2006-04-26 12:30:00,24.24,24.25,24.23,24.24,8000.0,22.8004,22.8098,22.791,22.8004,8000.0
2006-04-26 12:40:00,24.24,24.25,24.23,24.24,9000.0,22.8004,22.8098,22.791,22.8004,9000.0
2006-04-26 12:50:00,24.24,24.24,24.23,24.23,2400.0,22.8004,22.8004,22.791,22.791,2400.0
2006-04-26 13:00:00,24.23,24.28,24.23,24.26,90800.0,22.791,22.838,22.791,22.8192,90800.0
2006-04-26 13:10:00,24.27,24.36,24.27,24.34,26400.0,22.8286,22.9132,22.8286,22.8944,26400.0
2006-04-26 13:20:00,24.35,24.36,24.33,24.35,6600.0,22.9038,22.9132,22.885,22.9038,6600.0
2006-04-26 13:30:00,24.35,24.35,24.3,24.3,3600.0,22.9038,22.9038,22.8568,22.8568,3600.0
2006-04-26 13:40:00,24.3,24.32,24.3,24.32,8000.0,22.8568,22.8756,22.8568,22.8756,8000.0
2006-04-26 13:50:00,24.31,24.37,24.31,24.36,12000.0,22.8662,22.9226,22.8662,22.9132,12000.0
2006-04-26 14:00:00,24.36,24.38,24.34,24.35,10600.0,22.9132,22.9321,22.8944,22.9038,10600.0
2006-04-26 14:10:00,24.35,24.38,24.35,24.36,12400.0,22.9038,22.9321,22.9038,22.9132,12400.0
2006-04-26 14:20:00,24.36,24.36,24.35,24.35,9200.0,22.9132,22.9132,22.9038,22.9038,9200.0
2006-04-26 14:30:00,24.36,24.38,24.35,24.35,11000.0,22.9132,22.9321,22.9038,22.9038,11000.0
2006-04-26 14:40:00,24.36,24.39,24.35,24.37,16000.0,22.9132,22.9415,22.9038,22.9226,16000.0
2006-04-26 14:50:00,24.36,24.38,24.35,24.37,22400.0,22.9132,22.9321,22.9038,22.9226,22400.0
2006-04-26 15:00:00,24.38,24.38,24.35,24.36,31200.0,22.9321,22.9321,22.9038,22.9132,31200.0
2006-04-26 15:10:00,24.36,24.37,24.35,24.35,33400.0,22.9132,22.9226,22.9038,22.9038,33400.0
2006-04-26 15:20:00,24.35,24.36,24.32,24.36,41200.0,22.9038,22.9132,22.8756,22.9132,41200.0
2006-04-26 15:30:00,24.35,24.36,24.32,24.32,36000.0,22.9038,22.9132,22.8756,22.8756,36000.0
2006-04-26 15:40:00,24.34,24.36,24.33,24.34,37600.0,22.8944,22.9132,22.885,22.8944,37600.0
2006-04-26 15:50:00,24.35,24.36,24.33,24.34,31400.0,22.9038,22.9132,22.885,22.8944,31400.0
2006-04-27 09:30:00,24.15,24.15,24.03,24.05,26400.0,22.7157,22.7157,22.6028,22.6217,26400.0
2006-04-27 09:40:00,24.04,24.04,23.93,23.98,10200.0,22.6122,22.6122,22.5088,22.5558,10200.0
2006-04-27 09:50:00,24.04,24.04,23.92,23.95,9200.0,22.6122,22.6122,22.4994,22.5276,9200.0
2006-04-27 10:00:00,23.96,24.13,23.96,24.13,34000.0,22.537,22.6969,22.537,22.6969,34000.0
2006-04-27 10:10:00,24.13,24.13,24.07,24.11,26800.0,22.6969,22.6969,22.6405,22.6781,26800.0
2006-04-27 10:20:00,24.11,24.11,23.93,23.93,25000.0,22.6781,22.6781,22.5088,22.5088,25000.0
2006-04-27 10:30:00,23.93,24.02,23.93,24.0,66800.0,22.5088,22.5934,22.5088,22.5746,66800.0
2006-04-27 10:40:00,24.0,24.04,23.98,24.04,32400.0,22.5746,22.6122,22.5558,22.6122,32400.0
2006-04-27 10:50:00,24.05,24.09,24.01,24.03,16200.0,22.6217,22.6593,22.584,22.6028,16200.0
2006-04-27 11:00:00,24.02,24.03,23.99,23.99,8600.0,22.5934,22.6028,22.5652,22.5652,8600.0
2006-04-27 11:10:00,24.0,24.01,23.96,23.96,16600.0,22.5746,22.584,22.537,22.537,16600.0
2006-04-27 11:20:00,23.96,24.0,23.95,23.97,20600.0,22.537,22.5746,22.5276,22.5464,20600.0
2006-04-27 11:30:00,23.97,23.97,23.9,23.91,16800.0,22.5464,22.5464,22.4806,22.49,16800.0
2006-04-27 11:40:00,23.92,23.93,23.91,23.93,10600.0,22.4994,22.5088,22.49,22.5088,10600.0
2006-04-27 11:50:00,23.93,23.93,23.91,23.91,18800.0,22.5088,22.5088,22.49,22.49,18800.0
2006-04-27 12:00:00,23.92,23.99,23.92,23.97,15000.0,22.4994,22.5652,22.4994,22.5464,15000.0
2006-04-27 12:10:00,23.96,23.98,23.96,23.98,11600.0,22.537,22.5558,22.537,22.5558,11600.0
2006-04-27 12:20:00,23.99,23.99,23.98,23.99,12400.0,22.5652,22.5652,22.5558,22.5652,12400.0
2006-04-27 12:30:00,23.98,23.98,23.93,23.93,7000.0,22.5558,22.5558,22.5088,22.5088,7000.0
2006-04-27 12:40:00,23.93,23.93,23.91,23.92,18400.0,22.5088,22.5088,22.49,22.4994,18400.0
2006-04-27 12:50:00,23.91,23.95,23.91,23.94,15400.0,22.49,22.5276,22.49,22.5182,15400.0
2006-04-27 13:00:00,23.93,23.95,23.92,23.92,11200.0,22.5088,22.5276,22.4994,22.4994,11200.0
2006-04-27 13:10:00,23.92,23.92,23.91,23.92,8400.0,22.4994,22.4994,22.49,22.4994,8400.0
2006-04-27 13:20:00,23.91,23.93,23.91,23.93,11600.0,22.49,22.5088,22.49,22.5088,11600.0
2006-04-27 13:30:00,23.93,23.93,23.91,23.91,7600.0,22.5088,22.5088,22.49,22.49,7600.0
2006-04-27 13:40:00,23.91,23.92,23.91,23.91,8600.0,22.49,22.4994,22.49,22.49,8600.0
2006-04-27 13:50:00,23.91,23.93,23.91,23.93,16800.0,22.49,22.5088,22.49,22.5088,16800.0
2006-04-27 14:00:00,23.93,23.97,23.92,23.97,21600.0,22.5088,22.5464,22.4994,22.5464,21600.0
2006-04-27 14:10:00,23.96,23.99,23.96,23.99,28200.0,22.537,22.5652,22.537,22.5652,28200.0
2006-04-27 14:20:00,23.99,24.0,23.96,23.98,49400.0,22.5652,22.5746,22.537,22.5558,49400.0
2006-04-27 14:30:00,23.95,23.95,23.91,23.92,8400.0,22.5276,22.5276,22.49,22.4994,8400.0
2006-04-27 14:40:00,23.92,23.93,23.88,23.89,13000.0,22.4994,22.5088,22.4617,22.4712,13000.0
2006-04-27 14:50:00,23.89,23.89,23.77,23.77,18400.0,22.4712,22.4712,22.3583,22.3583,18400.0
2006-04-27 15:00:00,23.77,23.79,23.73,23.73,32600.0,22.3583,22.3771,22.3207,22.3207,32600.0
2006-04-27 15:10:00,23.73,23.76,23.73,23.74,24200.0,22.3207,22.3489,22.3207,22.3301,24200.0
2006-04-27 15:20:00,23.75,23.77,23.74,23.74,24400.0,22.3395,22.3583,22.3301,22.3301,24400.0
2006-04-27 15:30:00,23.74,23.76,23.74,23.74,34000.0,22.3301,22.3489,22.3301,22.3301,34000.0
2006-04-27 15:40:00,23.74,23.74,23.68,23.7,44600.0,22.3301,22.3301,22.2736,22.2924,44600.0
2006-04-27 15:50:00,23.7,23.7,23.63,23.7,48800.0,22.2924,22.2924,22.2266,22.2924,48800.0
2006-04-28 09:30:00,23.52,23.61,23.5,23.56,29000.0,22.1231,22.2078,22.1043,22.1608,29000.0
2006-04-28 09:40:00,23.54,23.56,23.44,23.45,23400.0,22.1419,22.1608,22.0479,22.0573,23400.0
2006-04-28 09:50:00,23.43,23.64,23.41,23.62,24400.0,22.0385,22.236,22.0197,22.2172,24400.0
2006-04-28 10:00:00,23.63,23.71,23.61,23.71,17000.0,22.2266,22.3018,22.2078,22.3018,17000.0
2006-04-28 10:10:00,23.71,23.75,23.71,23.73,12800.0,22.3018,22.3395,22.3018,22.3207,12800.0
2006-04-28 10:20:00,23.74,23.75,23.73,23.74,11000.0,22.3301,22.3395,22.3207,22.3301,11000.0
2006-04-28 10:30:00,23.73,23.82,23.73,23.8,33400.0,22.3207,22.4053,22.3207,22.3865,33400.0
2006-04-28 10:40:00,23.8,23.82,23.78,23.82,12400.0,22.3865,22.4053,22.3677,22.4053,12400.0
2006-04-28 10:50:00,23.82,23.93,23.82,23.93,40600.0,22.4053,22.5088,22.4053,22.5088,40600.0
2006-04-28 11:00:00,23.93,24.05,23.85,23.86,67000.0,22.5088,22.6217,22.4335,22.4429,67000.0
2006-04-28 11:10:00,23.87,23.87,23.83,23.85,28800.0,22.4523,22.4523,22.4147,22.4335,28800.0
2006-04-28 11:20:00,23.84,23.86,23.83,23.85,9200.0,22.4241,22.4429,22.4147,22.4335,9200.0
2006-04-28 11:30:00,23.85,23.91,23.84,23.91,13800.0,22.4335,22.49,22.4241,22.49,13800.0
2006-04-28 11:40:00,23.92,23.95,23.88,23.88,12400.0,22.4994,22.5276,22.4617,22.4617,12400.0
2006-04-28 11:50:00,23.88,23.93,23.86,23.88,16400.0,22.4617,22.5088,22.4429,22.4617,16400.0
2006-04-28 12:00:00,23.9,23.91,23.85,23.85,14800.0,22.4806,22.49,22.4335,22.4335,14800.0
2006-04-28 12:10:00,23.86,23.88,23.85,23.85,7200.0,22.4429,22.4617,22.4335,22.4335,7200.0
2006-04-28 12:20:00,23.86,23.86,23.82,23.82,10600.0,22.4429,22.4429,22.4053,22.4053,10600.0
2006-04-28 12:30:00,23.82,23.87,23.81,23.83,21200.0,22.4053,22.4523,22.3959,22.4147,21200.0
2006-04-28 12:40:00,23.81,23.81,23.76,23.78,11800.0,22.3959,22.3959,22.3489,22.3677,11800.0
2006-04-28 12:50:00,23.78,23.8,23.78,23.79,9000.0,22.3677,22.3865,22.3677,22.3771,9000.0
2006-04-28 13:00:00,23.79,23.84,23.79,23.82,8000.0,22.3771,22.4241,22.3771,22.4053,8000.0
2006-04-28 13:10:00,23.83,23.84,23.81,23.83,13200.0,22.4147,22.4241,22.3959,22.4147,13200.0
2006-04-28 13:20:00,23.82,23.85,23.82,23.82,26800.0,22.4053,22.4335,22.4053,22.4053,26800.0
2006-04-28 13:30:00,23.83,23.83,23.79,23.81,13200.0,22.4147,22.4147,22.3771,22.3959,13200.0
2006-04-28 13:40:00,23.81,23.85,23.81,23.84,10400.0,22.3959,22.4335,22.3959,22.4241,10400.0
2006-04-28 13:50:00,23.84,23.85,23.83,23.85,12400.0,22.4241,22.4335,22.4147,22.4335,12400.0
2006-04-28 14:00:00,23.85,23.85,23.82,23.85,14400.0,22.4335,22.4335,22.4053,22.4335,14400.0
2006-04-28 14:10:00,23.85,23.85,23.83,23.84,6800.0,22.4335,22.4335,22.4147,22.4241,6800.0
2006-04-28 14:20:00,23.84,23.84,23.81,23.81,9200.0,22.4241,22.4241,22.3959,22.3959,9200.0
2006-04-28 14:30:00,23.82,23.84,23.82,23.84,17400.0,22.4053,22.4241,22.4053,22.4241,17400.0
2006-04-28 14:40:00,23.83,23.83,23.79,23.79,12000.0,22.4147,22.4147,22.3771,22.3771,12000.0
2006-04-28 14:50:00,23.79,23.83,23.77,23.77,6600.0,22.3771,22.4147,22.3583,22.3583,6600.0
2006-04-28 15:00:00,23.78,23.79,23.74,23.74,27600.0,22.3677,22.3771,22.3301,22.3301,27600.0
2006-04-28 15:10:00,23.74,23.77,23.71,23.77,15400.0,22.3301,22.3583,22.3018,22.3583,15400.0
2006-04-28 15:20:00,23.77,23.8,23.75,23.75,15400.0,22.3583,22.3865,22.3395,22.3395,15400.0
2006-04-28 15:30:00,23.75,23.79,23.75,23.78,11400.0,22.3395,22.3771,22.3395,22.3677,11400.0
2006-04-28 15:40:00,23.78,23.78,23.75,23.76,15200.0,22.3677,22.3677,22.3395,22.3489,15200.0
2006-04-28 15:50:00,23.75,23.78,23.73,23.75,21200.0,22.3395,22.3677,22.3207,22.3395,21200.0
2006-05-01 09:30:00,23.84,23.92,23.81,23.89,42400.0,22.4241,22.4994,22.3959,22.4712,42400.0
2006-05-01 09:40:00,23.89,23.89,23.69,23.69,13200.0,22.4712,22.4712,22.283,22.283,13200.0
2006-05-01 09:50:00,23.7,23.74,23.61,23.63,50000.0,22.2924,22.3301,22.2078,22.2266,50000.0
2006-05-01 10:00:00,23.63,23.76,23.62,23.75,41600.0,22.2266,22.3489,22.2172,22.3395,41600.0
2006-05-01 10:10:00,23.75,23.78,23.7,23.78,21600.0,22.3395,22.3677,22.2924,22.3677,21600.0
2006-05-01 10:20:00,23.79,23.86,23.78,23.82,17800.0,22.3771,22.4429,22.3677,22.4053,17800.0
2006-05-01 10:30:00,23.82,23.84,23.78,23.78,13400.0,22.4053,22.4241,22.3677,22.3677,13400.0
2006-05-01 10:40:00,23.8,23.8,23.73,23.73,12400.0,22.3865,22.3865,22.3207,22.3207,12400.0
2006-05-01 10:50:00,23.73,23.74,23.71,23.74,15000.0,22.3207,22.3301,22.3018,22.3301,15000.0
2006-05-01 11:00:00,23.75,23.77,23.68,23.7,10600.0,22.3395,22.3583,22.2736,22.2924,10600.0
2006-05-01 11:10:00,23.68,23.69,23.68,23.68,7800.0,22.2736,22.283,22.2736,22.2736,7800.0
2006-05-01 11:20:00,23.68,23.69,23.68,23.68,2800.0,22.2736,22.283,22.2736,22.2736,2800.0
2006-05-01 11:30:00,23.68,23.68,23.63,23.64,19600.0,22.2736,22.2736,22.2266,22.236,19600.0
2006-05-01 11:40:00,23.65,23.79,23.65,23.79,42800.0,22.2454,22.3771,22.2454,22.3771,42800.0
2006-05-01 11:50:00,23.78,23.78,23.75,23.77,14600.0,22.3677,22.3677,22.3395,22.3583,14600.0
2006-05-01 12:00:00,23.78,23.78,23.75,23.75,8400.0,22.3677,22.3677,22.3395,22.3395,8400.0
2006-05-01 12:10:00,23.75,23.75,23.67,23.68,10200.0,22.3395,22.3395,22.2642,22.2736,10200.0
2006-05-01 12:20:00,23.68,23.68,23.63,23.65,18400.0,22.2736,22.2736,22.2266,22.2454,18400.0
2006-05-01 12:30:00,23.66,23.67,23.66,23.66,8200.0,22.2548,22.2642,22.2548,22.2548,8200.0
2006-05-01 12:40:00,23.66,23.68,23.66,23.68,7200.0,22.2548,22.2736,22.2548,22.2736,7200.0
2006-05-01 12:50:00,23.68,23.69,23.68,23.69,10000.0,22.2736,22.283,22.2736,22.283,10000.0
2006-05-01 13:00:00,23.7,23.7,23.68,23.68,6400.0,22.2924,22.2924,22.2736,22.2736,6400.0
2006-05-01 13:10:00,23.69,23.7,23.62,23.67,30400.0,22.283,22.2924,22.2172,22.2642,30400.0
2006-05-01 13:20:00,23.67,23.68,23.66,23.68,13600.0,22.2642,22.2736,22.2548,22.2736,13600.0
2006-05-01 13:30:00,23.68,23.71,23.68,23.68,9400.0,22.2736,22.3018,22.2736,22.2736,9400.0
2006-05-01 13:40:00,23.68,23.74,23.68,23.72,22200.0,22.2736,22.3301,22.2736,22.3113,22200.0
2006-05-01 13:50:00,23.72,23.72,23.65,23.68,11800.0,22.3113,22.3113,22.2454,22.2736,11800.0
2006-05-01 14:00:00,23.68,23.74,23.68,23.74,12000.0,22.2736,22.3301,22.2736,22.3301,12000.0
2006-05-01 14:10:00,23.74,23.78,23.74,23.77,13400.0,22.3301,22.3677,22.3301,22.3583,13400.0
2006-05-01 14:20:00,23.78,23.78,23.74,23.74,8200.0,22.3677,22.3677,22.3301,22.3301,8200.0
2006-05-01 14:30:00,23.74,23.78,23.72,23.75,28000.0,22.3301,22.3677,22.3113,22.3395,28000.0
2006-05-01 14:40:00,23.74,23.74,23.71,23.73,20600.0,22.3301,22.3301,22.3018,22.3207,20600.0
2006-05-01 14:50:00,23.74,23.74,23.7,23.7,15800.0,22.3301,22.3301,22.2924,22.2924,15800.0
2006-05-01 15:00:00,23.7,23.74,23.7,23.73,19200.0,22.2924,22.3301,22.2924,22.3207,19200.0
2006-05-01 15:10:00,23.73,23.73,23.65,23.65,15400.0,22.3207,22.3207,22.2454,22.2454,15400.0
2006-05-01 15:20:00,23.65,23.65,23.55,23.56,34600.0,22.2454,22.2454,22.1513,22.1608,34600.0
2006-05-01 15:30:00,23.56,23.58,23.5,23.5,42000.0,22.1608,22.1796,22.1043,22.1043,42000.0
2006-05-01 15:40:00,23.5,23.56,23.49,23.56,43400.0,22.1043,22.1608,22.0949,22.1608,43400.0
2006-05-01 15:50:00,23.55,23.55,23.45,23.5,61800.0,22.1513,22.1513,22.0573,22.1043,61800.0
2006-05-02 09:30:00,23.52,23.53,23.4,23.41,12400.0,22.1231,22.1325,22.0103,22.0197,12400.0
2006-05-02 09:40:00,23.4,23.4,23.17,23.17,52400.0,22.0103,22.0103,21.7939,21.7939,52400.0
2006-05-02 09:50:00,23.18,23.31,23.18,23.31,19400.0,21.8033,21.9256,21.8033,21.9256,19400.0
2006-05-02 10:00:00,23.3,23.32,23.25,23.28,17200.0,21.9162,21.935,21.8692,21.8974,17200.0
2006-05-02 10:10:00,23.28,23.3,23.28,23.3,6800.0,21.8974,21.9162,21.8974,21.9162,6800.0
2006-05-02 10:20:00,23.28,23.36,23.27,23.36,20200.0,21.8974,21.9726,21.888,21.9726,20200.0
2006-05-02 10:30:00,23.36,23.47,23.36,23.46,13200.0,21.9726,22.0761,21.9726,22.0667,13200.0
2006-05-02 10:40:00,23.46,23.46,23.34,23.36,7800.0,22.0667,22.0667,21.9538,21.9726,7800.0
2006-05-02 10:50:00,23.36,23.37,23.36,23.37,6800.0,21.9726,21.982,21.9726,21.982,6800.0
2006-05-02 11:00:00,23.38,23.4,23.37,23.37,6800.0,21.9914,22.0103,21.982,21.982,6800.0
2006-05-02 11:10:00,23.36,23.36,23.3,23.3,10200.0,21.9726,21.9726,21.9162,21.9162,10200.0
2006-05-02 11:20:00,23.3,23.33,23.3,23.31,13800.0,21.9162,21.9444,21.9162,21.9256,13800.0
2006-05-02 11:30:00,23.32,23.36,23.27,23.36,21200.0,21.935,21.9726,21.888,21.9726,21200.0
2006-05-02 11:40:00,23.36,23.37,23.35,23.35,6200.0,21.9726,21.982,21.9632,21.9632,6200.0
2006-05-02 11:50:00,23.36,23.36,23.28,23.29,17200.0,21.9726,21.9726,21.8974,21.9068,17200.0
2006-05-02 12:00:00,23.3,23.32,23.3,23.32,9000.0,21.9162,21.935,21.9162,21.935,9000.0
2006-05-02 12:10:00,23.31,23.31,23.28,23.31,5000.0,21.9256,21.9256,21.8974,21.9256,5000.0
2006-05-02 12:20:00,23.31,23.34,23.31,23.32,11800.0,21.9256,21.9538,21.9256,21.935,11800.0
2006-05-02 12:30:00,23.3,23.34,23.22,23.34,34600.0,21.9162,21.9538,21.8409,21.9538,34600.0
2006-05-02 12:40:00,23.35,23.35,23.32,23.33,7800.0,21.9632,21.9632,21.935,21.9444,7800.0
2006-05-02 12:50:00,23.33,23.38,23.33,23.38,8200.0,21.9444,21.9914,21.9444,21.9914,8200.0
2006-05-02 13:00:00,23.38,23.43,23.38,23.42,14800.0,21.9914,22.0385,21.9914,22.0291,14800.0
2006-05-02 13:10:00,23.42,23.43,23.38,23.39,20200.0,22.0291,22.0385,21.9914,22.0009,20200.0
2006-05-02 13:20:00,23.39,23.39,23.38,23.39,9800.0,22.0009,22.0009,21.9914,22.0009,9800.0
2006-05-02 13:30:00,23.39,23.4,23.38,23.4,9600.0,22.0009,22.0103,21.9914,22.0103,9600.0
2006-05-02 13:40:00,23.4,23.4,23.39,23.39,6400.0,22.0103,22.0103,22.0009,22.0009,6400.0
2006-05-02 13:50:00,23.39,23.4,23.31,23.31,34200.0,22.0009,22.0103,21.9256,21.9256,34200.0
2006-05-02 14:00:00,23.32,23.32,23.31,23.31,9800.0,21.935,21.935,21.9256,21.9256,9800.0
2006-05-02 14:10:00,23.32,23.36,23.32,23.34,22200.0,21.935,21.9726,21.935,21.9538,22200.0
2006-05-02 14:20:00,23.34,23.34,23.31,23.33,13600.0,21.9538,21.9538,21.9256,21.9444,13600.0
2006-05-02 14:30:00,23.33,23.34,23.32,23.34,14800.0,21.9444,21.9538,21.935,21.9538,14800.0
2006-05-02 14:40:00,23.34,23.34,23.33,23.34,9000.0,21.9538,21.9538,21.9444,21.9538,9000.0
2006-05-02 14:50:00,23.34,23.34,23.33,23.33,14400.0,21.9538,21.9538,21.9444,21.9444,14400.0
2006-05-02 15:00:00,23.33,23.34,23.3,23.3,16000.0,21.9444,21.9538,21.9162,21.9162,16000.0
2006-05-02 15:10:00,23.31,23.31,23.3,23.31,17400.0,21.9256,21.9256,21.9162,21.9256,17400.0
2006-05-02 15:20:00,23.31,23.32,23.3,23.32,10800.0,21.9256,21.935,21.9162,21.935,10800.0
2006-05-02 15:30:00,23.32,23.33,23.31,23.32,24200.0,21.935,21.9444,21.9256,21.935,24200.0
2006-05-02 15:40:00,23.32,23.32,23.3,23.31,35400.0,21.935,21.935,21.9162,21.9256,35400.0
2006-05-02 15:50:00,23.31,23.31,23.28,23.29,76400.0,21.9256,21.9256,21.8974,21.9068,76400.0
2006-05-03 09:30:00,23.27,23.28,23.14,23.22,28200.0,21.888,21.8974,21.7657,21.8409,28200.0
2006-05-03 09:40:00,23.22,23.25,23.22,23.22,28400.0,21.8409,21.8692,21.8409,21.8409,28400.0
2006-05-03 09:50:00,23.23,23.28,23.23,23.26,19200.0,21.8504,21.8974,21.8504,21.8786,19200.0
2006-05-03 10:00:00,23.26,23.33,23.23,23.32,75400.0,21.8786,21.9444,21.8504,21.935,75400.0
2006-05-03 10:10:00,23.31,23.37,23.28,23.37,18200.0,21.9256,21.982,21.8974,21.982,18200.0
2006-05-03 10:20:00,23.38,23.4,23.36,23.38,14600.0,21.9914,22.0103,21.9726,21.9914,14600.0
2006-05-03 10:30:00,23.38,23.4,23.37,23.39,7600.0,21.9914,22.0103,21.982,22.0009,7600.0
2006-05-03 10:40:00,23.39,23.41,23.31,23.34,79400.0,22.0009,22.0197,21.9256,21.9538,79400.0
2006-05-03 10:50:00,23.36,23.37,23.35,23.36,9000.0,21.9726,21.982,21.9632,21.9726,9000.0
2006-05-03 11:00:00,23.37,23.41,23.37,23.41,43000.0,21.982,22.0197,21.982,22.0197,43000.0
2006-05-03 11:10:00,23.42,23.42,23.41,23.42,4800.0,22.0291,22.0291,22.0197,22.0291,4800.0
2006-05-03 11:20:00,23.42,23.42,23.4,23.42,5800.0,22.0291,22.0291,22.0103,22.0291,5800.0
2006-05-03 11:30:00,23.43,23.45,23.42,23.44,11200.0,22.0385,22.0573,22.0291,22.0479,11200.0
2006-05-03 11:40:00,23.45,23.45,23.42,23.44,20800.0,22.0573,22.0573,22.0291,22.0479,20800.0
2006-05-03 11:50:00,23.43,23.46,23.42,23.42,14400.0,22.0385,22.0667,22.0291,22.0291,14400.0
2006-05-03 12:00:00,23.43,23.45,23.41,23.42,10000.0,22.0385,22.0573,22.0197,22.0291,10000.0
2006-05-03 12:10:00,23.42,23.42,23.41,23.41,6400.0,22.0291,22.0291,22.0197,22.0197,6400.0
2006-05-03 12:20:00,23.41,23.43,23.41,23.43,17000.0,22.0197,22.0385,22.0197,22.0385,17000.0
2006-05-03 12:30:00,23.43,23.43,23.41,23.42,10600.0,22.0385,22.0385,22.0197,22.0291,10600.0
2006-05-03 12:40:00,23.42,23.44,23.41,23.43,9600.0,22.0291,22.0479,22.0197,22.0385,9600.0
2006-05-03 12:50:00,23.43,23.43,23.41,23.42,4800.0,22.0385,22.0385,22.0197,22.0291,4800.0
2006-05-03 13:00:00,23.42,23.42,23.35,23.38,23200.0,22.0291,22.0291,21.9632,21.9914,23200.0
2006-05-03 13:10:00,23.36,23.38,23.36,23.36,11600.0,21.9726,21.9914,21.9726,21.9726,11600.0
2006-05-03 13:20:00,23.36,23.36,23.34,23.35,12200.0,21.9726,21.9726,21.9538,21.9632,12200.0
2006-05-03 13:30:00,23.35,23.35,23.34,23.34,11600.0,21.9632,21.9632,21.9538,21.9538,11600.0
2006-05-03 13:40:00,23.34,23.34,23.28,23.28,27400.0,21.9538,21.9538,21.8974,21.8974,27400.0
2006-05-03 13:50:00,23.28,23.29,23.24,23.24,11800.0,21.8974,21.9068,21.8598,21.8598,11800.0
2006-05-03 14:00:00,23.25,23.29,23.25,23.29,20000.0,21.8692,21.9068,21.8692,21.9068,20000.0
2006-05-03 14:10:00,23.28,23.28,23.27,23.28,9200.0,21.8974,21.8974,21.888,21.8974,9200.0
2006-05-03 14:20:00,23.28,23.33,23.28,23.33,11600.0,21.8974,21.9444,21.8974,21.9444,11600.0
2006-05-03 14:30:00,23.33,23.36,23.33,23.36,18200.0,21.9444,21.9726,21.9444,21.9726,18200.0
2006-05-03 14:40:00,23.36,23.39,23.35,23.38,16200.0,21.9726,22.0009,21.9632,21.9914,16200.0
2006-05-03 14:50:00,23.38,23.38,23.37,23.38,5400.0,21.9914,21.9914,21.982,21.9914,5400.0
2006-05-03 15:00:00,23.38,23.4,23.38,23.4,8000.0,21.9914,22.0103,21.9914,22.0103,8000.0
2006-05-03 15:10:00,23.41,23.41,23.36,23.39,10800.0,22.0197,22.0197,21.9726,22.0009,10800.0
2006-05-03 15:20:00,23.39,23.41,23.37,23.41,10800.0,22.0009,22.0197,21.982,22.0197,10800.0
2006-05-03 15:30:00,23.41,23.45,23.41,23.41,12000.0,22.0197,22.0573,22.0197,22.0197,12000.0
2006-05-03 15:40:00,23.4,23.41,23.32,23.39,32000.0,22.0103,22.0197,21.935,22.0009,32000.0
2006-05-03 15:50:00,23.39,23.4,23.37,23.37,13600.0,22.0009,22.0103,21.982,21.982,13600.0
2006-05-04 09:30:00,23.36,23.38,23.29,23.3,15400.0,21.9726,21.9914,21.9068,21.9162,15400.0
2006-05-04 09:40:00,23.29,23.38,23.27,23.38,9400.0,21.9068,21.9914,21.888,21.9914,9400.0
2006-05-04 09:50:00,23.38,23.43,23.34,23.43,14000.0,21.9914,22.0385,21.9538,22.0385,14000.0
2006-05-04 10:00:00,23.44,23.44,23.37,23.4,15200.0,22.0479,22.0479,21.982,22.0103,15200.0
2006-05-04 10:10:00,23.4,23.48,23.4,23.46,41400.0,22.0103,22.0855,22.0103,22.0667,41400.0
2006-05-04 10:20:00,23.47,23.47,23.43,23.44,5800.0,22.0761,22.0761,22.0385,22.0479,5800.0
2006-05-04 10:30:00,23.44,23.47,23.43,23.47,13800.0,22.0479,22.0761,22.0385,22.0761,13800.0
2006-05-04 10:40:00,23.47,23.47,23.45,23.46,15800.0,22.0761,22.0761,22.0573,22.0667,15800.0
2006-05-04 10:50:00,23.46,23.47,23.46,23.46,5400.0,22.0667,22.0761,22.0667,22.0667,5400.0
2006-05-04 11:00:00,23.47,23.47,23.45,23.46,9800.0,22.0761,22.0761,22.0573,22.0667,9800.0
2006-05-04 11:10:00,23.47,23.49,23.46,23.48,11400.0,22.0761,22.0949,22.0667,22.0855,11400.0
2006-05-04 11:20:00,23.48,23.51,23.48,23.5,55600.0,22.0855,22.1137,22.0855,22.1043,55600.0
2006-05-04 11:30:00,23.5,23.5,23.49,23.5,19400.0,22.1043,22.1043,22.0949,22.1043,19400.0
2006-05-04 11:40:00,23.5,23.51,23.5,23.5,17600.0,22.1043,22.1137,22.1043,22.1043,17600.0
2006-05-04 11:50:00,23.5,23.51,23.5,23.51,17400.0,22.1043,22.1137,22.1043,22.1137,17400.0
2006-05-04 12:00:00,23.5,23.5,23.5,23.5,8600.0,22.1043,22.1043,22.1043,22.1043,8600.0
2006-05-04 12:10:00,23.5,23.5,23.49,23.49,20000.0,22.1043,22.1043,22.0949,22.0949,20000.0
2006-05-04 12:20:00,23.5,23.5,23.49,23.5,40400.0,22.1043,22.1043,22.0949,22.1043,40400.0
2006-05-04 12:30:00,23.5,23.5,23.48,23.48,34200.0,22.1043,22.1043,22.0855,22.0855,34200.0
2006-05-04 12:40:00,23.48,23.48,23.46,23.46,23600.0,22.0855,22.0855,22.0667,22.0667,23600.0
2006-05-04 12:50:00,23.47,23.47,23.41,23.41,17800.0,22.0761,22.0761,22.0197,22.0197,17800.0
2006-05-04 13:00:00,23.41,23.45,23.41,23.43,7000.0,22.0197,22.0573,22.0197,22.0385,7000.0
2006-05-04 13:10:00,23.43,23.47,23.43,23.47,26400.0,22.0385,22.0761,22.0385,22.0761,26400.0
2006-05-04 13:20:00,23.47,23.47,23.46,23.47,13400.0,22.0761,22.0761,22.0667,22.0761,13400.0
2006-05-04 13:30:00,23.47,23.47,23.46,23.47,12200.0,22.0761,22.0761,22.0667,22.0761,12200.0
2006-05-04 13:40:00,23.47,23.48,23.46,23.46,6200.0,22.0761,22.0855,22.0667,22.0667,6200.0
2006-05-04 13:50:00,23.46,23.47,23.43,23.47,282600.0,22.0667,22.0761,22.0385,22.0761,282600.0
2006-05-04 14:00:00,23.47,23.49,23.47,23.49,193000.0,22.0761,22.0949,22.0761,22.0949,193000.0
2006-05-04 14:10:00,23.49,23.56,23.48,23.56,81800.0,22.0949,22.1608,22.0855,22.1608,81800.0
2006-05-04 14:20:00,23.54,23.6,23.54,23.55,25800.0,22.1419,22.1984,22.1419,22.1513,25800.0
2006-05-04 14:30:00,23.55,23.55,23.49,23.52,20800.0,22.1513,22.1513,22.0949,22.1231,20800.0
2006-05-04 14:40:00,23.52,23.52,23.47,23.48,33600.0,22.1231,22.1231,22.0761,22.0855,33600.0
2006-05-04 14:50:00,23.47,23.48,23.46,23.46,22600.0,22.0761,22.0855,22.0667,22.0667,22600.0
2006-05-04 15:00:00,23.46,23.48,23.43,23.45,22800.0,22.0667,22.0855,22.0385,22.0573,22800.0
2006-05-04 15:10:00,23.45,23.47,23.43,23.43,16400.0,22.0573,22.0761,22.0385,22.0385,16400.0
2006-05-04 15:20:00,23.44,23.5,23.44,23.47,28200.0,22.0479,22.1043,22.0479,22.0761,28200.0
2006-05-04 15:30:00,23.47,23.48,23.43,23.44,22600.0,22.0761,22.0855,22.0385,22.0479,22600.0
2006-05-04 15:40:00,23.44,23.45,23.4,23.41,20800.0,22.0479,22.0573,22.0103,22.0197,20800.0
2006-05-04 15:50:00,23.4,23.44,23.4,23.41,82000.0,22.0103,22.0479,22.0103,22.0197,82000.0
2006-05-05 09:30:00,23.49,23.63,23.49,23.61,35200.0,22.0949,22.2266,22.0949,22.2078,35200.0
2006-05-05 09:40:00,23.57,23.63,23.5,23.59,31000.0,22.1702,22.2266,22.1043,22.189,31000.0
2006-05-05 09:50:00,23.58,23.59,23.5,23.55,32400.0,22.1796,22.189,22.1043,22.1513,32400.0
2006-05-05 10:00:00,23.53,23.55,23.53,23.54,69800.0,22.1325,22.1513,22.1325,22.1419,69800.0
2006-05-05 10:10:00,23.54,23.57,23.53,23.57,19800.0,22.1419,22.1702,22.1325,22.1702,19800.0
2006-05-05 10:20:00,23.57,23.58,23.55,23.57,7800.0,22.1702,22.1796,22.1513,22.1702,7800.0
2006-05-05 10:30:00,23.57,23.57,23.55,23.57,13000.0,22.1702,22.1702,22.1513,22.1702,13000.0
2006-05-05 10:40:00,23.57,23.57,23.54,23.54,78600.0,22.1702,22.1702,22.1419,22.1419,78600.0
2006-05-05 10:50:00,23.54,23.61,23.54,23.61,24200.0,22.1419,22.2078,22.1419,22.2078,24200.0
2006-05-05 11:00:00,23.61,23.61,23.57,23.59,23800.0,22.2078,22.2078,22.1702,22.189,23800.0
2006-05-05 11:10:00,23.6,23.62,23.6,23.61,16400.0,22.1984,22.2172,22.1984,22.2078,16400.0
2006-05-05 11:20:00,23.61,23.61,23.61,23.61,13400.0,22.2078,22.2078,22.2078,22.2078,13400.0
2006-05-05 11:30:00,23.61,23.63,23.6,23.63,75800.0,22.2078,22.2266,22.1984,22.2266,75800.0
2006-05-05 11:40:00,23.63,23.63,23.6,23.63,20600.0,22.2266,22.2266,22.1984,22.2266,20600.0
2006-05-05 11:50:00,23.62,23.63,23.61,23.61,31000.0,22.2172,22.2266,22.2078,22.2078,31000.0
2006-05-05 12:00:00,23.62,23.63,23.6,23.62,7200.0,22.2172,22.2266,22.1984,22.2172,7200.0
2006-05-05 12:10:00,23.61,23.63,23.61,23.63,16000.0,22.2078,22.2266,22.2078,22.2266,16000.0
2006-05-05 12:20:00,23.63,23.63,23.59,23.59,18600.0,22.2266,22.2266,22.189,22.189,18600.0
2006-05-05 12:30:00,23.6,23.61,23.59,23.61,27000.0,22.1984,22.2078,22.189,22.2078,27000.0
2006-05-05 12:40:00,23.62,23.63,23.61,23.61,6000.0,22.2172,22.2266,22.2078,22.2078,6000.0
2006-05-05 12:50:00,23.61,23.63,23.61,23.61,6600.0,22.2078,22.2266,22.2078,22.2078,6600.0
2006-05-05 13:00:00,23.61,23.62,23.6,23.62,3000.0,22.2078,22.2172,22.1984,22.2172,3000.0
2006-05-05 13:10:00,23.63,23.68,23.61,23.68,56800.0,22.2266,22.2736,22.2078,22.2736,56800.0
2006-05-05 13:20:00,23.68,23.68,23.67,23.68,13400.0,22.2736,22.2736,22.2642,22.2736,13400.0
2006-05-05 13:30:00,23.68,23.68,23.68,23.68,10200.0,22.2736,22.2736,22.2736,22.2736,10200.0
2006-05-05 13:40:00,23.68,23.68,23.66,23.68,11000.0,22.2736,22.2736,22.2548,22.2736,11000.0
2006-05-05 13:50:00,23.68,23.68,23.63,23.67,10600.0,22.2736,22.2736,22.2266,22.2642,10600.0
2006-05-05 14:00:00,23.67,23.68,23.66,23.68,5400.0,22.2642,22.2736,22.2548,22.2736,5400.0
2006-05-05 14:10:00,23.68,23.68,23.68,23.68,13600.0,22.2736,22.2736,22.2736,22.2736,13600.0
2006-05-05 14:20:00,23.68,23.7,23.68,23.7,11600.0,22.2736,22.2924,22.2736,22.2924,11600.0
2006-05-05 14:30:00,23.7,23.73,23.7,23.73,7600.0,22.2924,22.3207,22.2924,22.3207,7600.0
2006-05-05 14:40:00,23.72,23.75,23.72,23.75,11600.0,22.3113,22.3395,22.3113,22.3395,11600.0
2006-05-05 14:50:00,23.72,23.73,23.72,23.72,7400.0,22.3113,22.3207,22.3113,22.3113,7400.0
2006-05-05 15:00:00,23.72,23.72,23.61,23.61,11400.0,22.3113,22.3113,22.2078,22.2078,11400.0
2006-05-05 15:10:00,23.61,23.63,23.6,23.63,83400.0,22.2078,22.2266,22.1984,22.2266,83400.0
2006-05-05 15:20:00,23.63,23.64,23.62,23.64,12800.0,22.2266,22.236,22.2172,22.236,12800.0
2006-05-05 15:30:00,23.64,23.64,23.61,23.61,13800.0,22.236,22.236,22.2078,22.2078,13800.0
2006-05-05 15:40:00,23.61,23.62,23.58,23.58,13000.0,22.2078,22.2172,22.1796,22.1796,13000.0
2006-05-05 15:50:00,23.59,23.6,23.57,23.6,56200.0,22.189,22.1984,22.1702,22.1984,56200.0
2006-05-08 09:30:00,23.55,23.55,23.3,23.34,41200.0,22.1513,22.1513,21.9162,21.9538,41200.0
2006-05-08 09:40:00,23.34,23.39,23.17,23.28,36400.0,21.9538,22.0009,21.7939,21.8974,36400.0
2006-05-08 09:50:00,23.27,23.29,23.24,23.27,15400.0,21.888,21.9068,21.8598,21.888,15400.0
2006-05-08 10:00:00,23.27,23.27,23.21,23.22,29800.0,21.888,21.888,21.8315,21.8409,29800.0
2006-05-08 10:10:00,23.22,23.25,23.15,23.22,61400.0,21.8409,21.8692,21.7751,21.8409,61400.0
2006-05-08 10:20:00,23.21,23.22,23.18,23.2,24800.0,21.8315,21.8409,21.8033,21.8221,24800.0
2006-05-08 10:30:00,23.2,23.24,23.2,23.23,32800.0,21.8221,21.8598,21.8221,21.8504,32800.0
2006-05-08 10:40:00,23.23,23.24,23.2,23.24,21800.0,21.8504,21.8598,21.8221,21.8598,21800.0
2006-05-08 10:50:00,23.25,23.32,23.24,23.3,47000.0,21.8692,21.935,21.8598,21.9162,47000.0
2006-05-08 11:00:00,23.3,23.32,23.26,23.32,27000.0,21.9162,21.935,21.8786,21.935,27000.0
2006-05-08 11:10:00,23.32,23.35,23.31,23.35,21800.0,21.935,21.9632,21.9256,21.9632,21800.0
2006-05-08 11:20:00,23.35,23.35,23.33,23.35,13200.0,21.9632,21.9632,21.9444,21.9632,13200.0
2006-05-08 11:30:00,23.34,23.35,23.34,23.34,20000.0,21.9538,21.9632,21.9538,21.9538,20000.0
2006-05-08 11:40:00,23.34,23.35,23.34,23.34,8600.0,21.9538,21.9632,21.9538,21.9538,8600.0
2006-05-08 11:50:00,23.34,23.34,23.32,23.32,6600.0,21.9538,21.9538,21.935,21.935,6600.0
2006-05-08 12:00:00,23.32,23.35,23.32,23.35,4400.0,21.935,21.9632,21.935,21.9632,4400.0
2006-05-08 12:10:00,23.33,23.35,23.29,23.3,22200.0,21.9444,21.9632,21.9068,21.9162,22200.0
2006-05-08 12:20:00,23.3,23.32,23.3,23.3,27800.0,21.9162,21.935,21.9162,21.9162,27800.0
2006-05-08 12:30:00,23.3,23.37,23.3,23.36,18200.0,21.9162,21.982,21.9162,21.9726,18200.0
2006-05-08 12:40:00,23.36,23.38,23.35,23.36,9200.0,21.9726,21.9914,21.9632,21.9726,9200.0
2006-05-08 12:50:00,23.36,23.38,23.36,23.37,7600.0,21.9726,21.9914,21.9726,21.982,7600.0
2006-05-08 13:00:00,23.37,23.38,23.36,23.38,17400.0,21.982,21.9914,21.9726,21.9914,17400.0
2006-05-08 13:10:00,23.38,23.38,23.36,23.37,13800.0,21.9914,21.9914,21.9726,21.982,13800.0
2006-05-08 13:20:00,23.36,23.38,23.36,23.36,7000.0,21.9726,21.9914,21.9726,21.9726,7000.0
2006-05-08 13:30:00,23.36,23.37,23.35,23.36,7600.0,21.9726,21.982,21.9632,21.9726,7600.0
2006-05-08 13:40:00,23.36,23.38,23.35,23.36,11600.0,21.9726,21.9914,21.9632,21.9726,11600.0
2006-05-08 13:50:00,23.37,23.38,23.35,23.37,9600.0,21.982,21.9914,21.9632,21.982,9600.0
2006-05-08 14:00:00,23.37,23.38,23.36,23.37,13400.0,21.982,21.9914,21.9726,21.982,13400.0
2006-05-08 14:10:00,23.37,23.4,23.37,23.4,11000.0,21.982,22.0103,21.982,22.0103,11000.0
2006-05-08 14:20:00,23.4,23.4,23.28,23.29,21000.0,22.0103,22.0103,21.8974,21.9068,21000.0
2006-05-08 14:30:00,23.3,23.3,23.23,23.24,66000.0,21.9162,21.9162,21.8504,21.8598,66000.0
2006-05-08 14:40:00,23.23,23.25,23.2,23.25,27000.0,21.8504,21.8692,21.8221,21.8692,27000.0
2006-05-08 14:50:00,23.24,23.24,23.15,23.18,48400.0,21.8598,21.8598,21.7751,21.8033,48400.0
2006-05-08 15:00:00,23.18,23.18,23.14,23.14,64400.0,21.8033,21.8033,21.7657,21.7657,64400.0
2006-05-08 15:10:00,23.14,23.15,23.12,23.14,32200.0,21.7657,21.7751,21.7469,21.7657,32200.0
2006-05-08 15:20:00,23.15,23.16,23.1,23.15,70000.0,21.7751,21.7845,21.7281,21.7751,70000.0
2006-05-08 15:30:00,23.16,23.22,23.16,23.21,44800.0,21.7845,21.8409,21.7845,21.8315,44800.0
2006-05-08 15:40:00,23.2,23.24,23.15,23.16,81400.0,21.8221,21.8598,21.7751,21.7845,81400.0
2006-05-08 15:50:00,23.16,23.17,23.14,23.15,66000.0,21.7845,21.7939,21.7657,21.7751,66000.0
2006-05-09 09:30:00,23.15,23.2,23.15,23.2,10600.0,21.7751,21.8221,21.7751,21.8221,10600.0
2006-05-09 09:40:00,23.17,23.19,22.95,22.99,35000.0,21.7939,21.8127,21.587,21.6246,35000.0
2006-05-09 09:50:00,22.99,23.08,22.99,23.0,39400.0,21.6246,21.7093,21.6246,21.634,39400.0
2006-05-09 10:00:00,23.01,23.1,23.01,23.09,7200.0,21.6434,21.7281,21.6434,21.7187,7200.0
2006-05-09 10:10:00,23.09,23.09,22.96,23.0,18000.0,21.7187,21.7187,21.5964,21.634,18000.0
2006-05-09 10:20:00,23.0,23.05,22.99,23.05,48400.0,21.634,21.681,21.6246,21.681,48400.0
2006-05-09 10:30:00,23.04,23.04,23.0,23.02,24600.0,21.6716,21.6716,21.634,21.6528,24600.0
2006-05-09 10:40:00,23.02,23.02,22.96,22.97,19400.0,21.6528,21.6528,21.5964,21.6058,19400.0
2006-05-09 10:50:00,22.97,23.0,22.96,23.0,61000.0,21.6058,21.634,21.5964,21.634,61000.0
2006-05-09 11:00:00,23.0,23.0,22.99,22.99,27800.0,21.634,21.634,21.6246,21.6246,27800.0
2006-05-09 11:10:00,22.99,23.0,22.93,22.94,36600.0,21.6246,21.634,21.5682,21.5776,36600.0
2006-05-09 11:20:00,22.94,22.98,22.94,22.98,17000.0,21.5776,21.6152,21.5776,21.6152,17000.0
2006-05-09 11:30:00,22.98,23.0,22.95,22.95,22200.0,21.6152,21.634,21.587,21.587,22200.0
2006-05-09 11:40:00,22.96,23.0,22.95,23.0,20800.0,21.5964,21.634,21.587,21.634,20800.0
2006-05-09 11:50:00,23.0,23.04,23.0,23.04,10800.0,21.634,21.6716,21.634,21.6716,10800.0
2006-05-09 12:00:00,23.04,23.04,22.98,22.98,30000.0,21.6716,21.6716,21.6152,21.6152,30000.0
2006-05-09 12:10:00,22.98,23.01,22.98,23.0,22400.0,21.6152,21.6434,21.6152,21.634,22400.0
2006-05-09 12:20:00,23.0,23.0,23.0,23.0,15600.0,21.634,21.634,21.634,21.634,15600.0
2006-05-09 12:30:00,23.0,23.0,23.0,23.0,10000.0,21.634,21.634,21.634,21.634,10000.0
2006-05-09 12:40:00,23.0,23.01,23.0,23.0,20000.0,21.634,21.6434,21.634,21.634,20000.0
2006-05-09 12:50:00,23.0,23.0,22.97,22.99,22400.0,21.634,21.634,21.6058,21.6246,22400.0
2006-05-09 13:00:00,23.0,23.0,22.98,22.99,8800.0,21.634,21.634,21.6152,21.6246,8800.0
2006-05-09 13:10:00,22.99,22.99,22.98,22.98,5400.0,21.6246,21.6246,21.6152,21.6152,5400.0
2006-05-09 13:20:00,22.99,23.02,22.98,23.02,14200.0,21.6246,21.6528,21.6152,21.6528,14200.0
2006-05-09 13:30:00,23.0,23.03,23.0,23.03,10800.0,21.634,21.6622,21.634,21.6622,10800.0
2006-05-09 13:40:00,23.03,23.04,23.03,23.04,8600.0,21.6622,21.6716,21.6622,21.6716,8600.0
2006-05-09 13:50:00,23.03,23.04,23.02,23.03,21800.0,21.6622,21.6716,21.6528,21.6622,21800.0
2006-05-09 14:00:00,23.03,23.03,22.99,23.0,38800.0,21.6622,21.6622,21.6246,21.634,38800.0
2006-05-09 14:10:00,23.01,23.03,23.0,23.03,20400.0,21.6434,21.6622,21.634,21.6622,20400.0
2006-05-09 14:20:00,23.05,23.05,23.04,23.05,14400.0,21.681,21.681,21.6716,21.681,14400.0
2006-05-09 14:30:00,23.05,23.05,23.05,23.05,11800.0,21.681,21.681,21.681,21.681,11800.0
2006-05-09 14:40:00,23.05,23.05,23.02,23.03,22200.0,21.681,21.681,21.6528,21.6622,22200.0
2006-05-09 14:50:00,23.03,23.05,23.03,23.05,14600.0,21.6622,21.681,21.6622,21.681,14600.0
2006-05-09 15:00:00,23.05,23.08,23.04,23.06,41200.0,21.681,21.7093,21.6716,21.6904,41200.0
2006-05-09 15:10:00,23.06,23.07,23.05,23.06,29000.0,21.6904,21.6999,21.681,21.6904,29000.0
2006-05-09 15:20:00,23.06,23.07,23.05,23.06,34600.0,21.6904,21.6999,21.681,21.6904,34600.0
2006-05-09 15:30:00,23.07,23.07,23.04,23.07,127000.0,21.6999,21.6999,21.6716,21.6999,127000.0
2006-05-09 15:40:00,23.07,23.08,23.03,23.05,70400.0,21.6999,21.7093,21.6622,21.681,70400.0
2006-05-09 15:50:00,23.05,23.05,23.0,23.0,50000.0,21.681,21.681,21.634,21.634,50000.0
2006-05-10 09:30:00,22.95,23.0,22.92,22.94,20800.0,21.587,21.634,21.5588,21.5776,20800.0
2006-05-10 09:40:00,22.93,22.95,22.93,22.95,39800.0,21.5682,21.587,21.5682,21.587,39800.0
2006-05-10 09:50:00,22.95,22.98,22.93,22.97,17600.0,21.587,21.6152,21.5682,21.6058,17600.0
2006-05-10 10:00:00,22.97,22.98,22.96,22.98,13600.0,21.6058,21.6152,21.5964,21.6152,13600.0
2006-05-10 10:10:00,22.99,23.0,22.92,22.93,22200.0,21.6246,21.634,21.5588,21.5682,22200.0
2006-05-10 10:20:00,22.92,22.93,22.92,22.93,15400.0,21.5588,21.5682,21.5588,21.5682,15400.0
2006-05-10 10:30:00,22.93,22.93,22.92,22.93,15000.0,21.5682,21.5682,21.5588,21.5682,15000.0
2006-05-10 10:40:00,22.93,22.93,22.92,22.93,9400.0,21.5682,21.5682,21.5588,21.5682,9400.0
2006-05-10 10:50:00,22.93,22.95,22.93,22.93,14600.0,21.5682,21.587,21.5682,21.5682,14600.0
2006-05-10 11:00:00,22.93,22.95,22.93,22.94,13200.0,21.5682,21.587,21.5682,21.5776,13200.0
2006-05-10 11:10:00,22.94,22.95,22.83,22.85,40200.0,21.5776,21.587,21.4741,21.4929,40200.0
2006-05-10 11:20:00,22.85,22.88,22.82,22.84,22200.0,21.4929,21.5211,21.4647,21.4835,22200.0
2006-05-10 11:30:00,22.84,22.88,22.84,22.87,23200.0,21.4835,21.5211,21.4835,21.5117,23200.0
2006-05-10 11:40:00,22.87,22.9,22.87,22.89,16200.0,21.5117,21.54,21.5117,21.5305,16200.0
2006-05-10 11:50:00,22.9,22.9,22.89,22.9,13200.0,21.54,21.54,21.5305,21.54,13200.0
2006-05-10 12:00:00,22.89,22.9,22.89,22.9,12200.0,21.5305,21.54,21.5305,21.54,12200.0
2006-05-10 12:10:00,22.92,22.95,22.91,22.95,74000.0,21.5588,21.587,21.5494,21.587,74000.0
2006-05-10 12:20:00,22.95,22.96,22.88,22.88,28400.0,21.587,21.5964,21.5211,21.5211,28400.0
2006-05-10 12:30:00,22.89,22.89,22.86,22.86,51400.0,21.5305,21.5305,21.5023,21.5023,51400.0
2006-05-10 12:40:00,22.86,22.87,22.85,22.87,8600.0,21.5023,21.5117,21.4929,21.5117,8600.0
2006-05-10 12:50:00,22.87,22.88,22.86,22.86,10800.0,21.5117,21.5211,21.5023,21.5023,10800.0
2006-05-10 13:00:00,22.86,22.88,22.86,22.86,14000.0,21.5023,21.5211,21.5023,21.5023,14000.0
2006-05-10 13:10:00,22.88,22.89,22.83,22.85,14400.0,21.5211,21.5305,21.4741,21.4929,14400.0
2006-05-10 13:20:00,22.86,22.9,22.85,22.89,6600.0,21.5023,21.54,21.4929,21.5305,6600.0
2006-05-10 13:30:00,22.89,22.9,22.89,22.9,97200.0,21.5305,21.54,21.5305,21.54,97200.0
2006-05-10 13:40:00,22.9,22.91,22.89,22.91,71800.0,21.54,21.5494,21.5305,21.5494,71800.0
2006-05-10 13:50:00,22.91,22.93,22.91,22.92,8600.0,21.5494,21.5682,21.5494,21.5588,8600.0
2006-05-10 14:00:00,22.89,22.97,22.87,22.97,16200.0,21.5305,21.6058,21.5117,21.6058,16200.0
2006-05-10 14:10:00,22.97,22.98,22.93,22.98,23000.0,21.6058,21.6152,21.5682,21.6152,23000.0
2006-05-10 14:20:00,22.97,22.97,22.9,22.93,14600.0,21.6058,21.6058,21.54,21.5682,14600.0
2006-05-10 14:30:00,22.93,22.93,22.92,22.93,11200.0,21.5682,21.5682,21.5588,21.5682,11200.0
2006-05-10 14:40:00,22.93,23.04,22.92,23.02,34800.0,21.5682,21.6716,21.5588,21.6528,34800.0
2006-05-10 14:50:00,23.02,23.05,23.02,23.02,12400.0,21.6528,21.681,21.6528,21.6528,12400.0
2006-05-10 15:00:00,23.02,23.04,22.98,22.98,16400.0,21.6528,21.6716,21.6152,21.6152,16400.0
2006-05-10 15:10:00,22.96,22.96,22.93,22.94,12200.0,21.5964,21.5964,21.5682,21.5776,12200.0
2006-05-10 15:20:00,22.94,22.94,22.86,22.86,19600.0,21.5776,21.5776,21.5023,21.5023,19600.0
2006-05-10 15:30:00,22.85,22.88,22.85,22.87,27600.0,21.4929,21.5211,21.4929,21.5117,27600.0
2006-05-10 15:40:00,22.87,22.88,22.79,22.81,35800.0,21.5117,21.5211,21.4365,21.4553,35800.0
2006-05-10 15:50:00,22.81,22.81,22.79,22.8,75800.0,21.4553,21.4553,21.4365,21.4459,75800.0
2006-05-11 09:30:00,22.6,22.68,22.57,22.68,79800.0,21.2578,21.333,21.2296,21.333,79800.0
2006-05-11 09:40:00,22.68,22.7,22.66,22.66,46600.0,21.333,21.3518,21.3142,21.3142,46600.0
2006-05-11 09:50:00,22.66,22.66,22.6,22.6,42200.0,21.3142,21.3142,21.2578,21.2578,42200.0
2006-05-11 10:00:00,22.6,22.64,22.58,22.62,17800.0,21.2578,21.2954,21.239,21.2766,17800.0
2006-05-11 10:10:00,22.62,22.67,22.61,22.64,19600.0,21.2766,21.3236,21.2672,21.2954,19600.0
2006-05-11 10:20:00,22.66,22.7,22.64,22.64,27000.0,21.3142,21.3518,21.2954,21.2954,27000.0
2006-05-11 10:30:00,22.64,22.7,22.64,22.68,19800.0,21.2954,21.3518,21.2954,21.333,19800.0
2006-05-11 10:40:00,22.68,22.68,22.66,22.66,18000.0,21.333,21.333,21.3142,21.3142,18000.0
2006-05-11 10:50:00,22.66,22.66,22.63,22.66,15200.0,21.3142,21.3142,21.286,21.3142,15200.0
2006-05-11 11:00:00,22.65,22.66,22.63,22.64,10800.0,21.3048,21.3142,21.286,21.2954,10800.0
2006-05-11 11:10:00,22.64,22.64,22.6,22.63,38600.0,21.2954,21.2954,21.2578,21.286,38600.0
2006-05-11 11:20:00,22.63,22.63,22.6,22.61,19400.0,21.286,21.286,21.2578,21.2672,19400.0
2006-05-11 11:30:00,22.61,22.61,22.55,22.56,61000.0,21.2672,21.2672,21.2107,21.2201,61000.0
2006-05-11 11:40:00,22.57,22.57,22.43,22.43,68400.0,21.2296,21.2296,21.0979,21.0979,68400.0
2006-05-11 11:50:00,22.42,22.46,22.42,22.45,57400.0,21.0885,21.1261,21.0885,21.1167,57400.0
2006-05-11 12:00:00,22.45,22.46,22.43,22.46,16600.0,21.1167,21.1261,21.0979,21.1261,16600.0
2006-05-11 12:10:00,22.45,22.45,22.29,22.37,69800.0,21.1167,21.1167,20.9662,21.0414,69800.0
2006-05-11 12:20:00,22.39,22.45,22.39,22.44,19000.0,21.0602,21.1167,21.0602,21.1073,19000.0
2006-05-11 12:30:00,22.44,22.52,22.43,22.52,33400.0,21.1073,21.1825,21.0979,21.1825,33400.0
2006-05-11 12:40:00,22.52,22.52,22.44,22.5,18800.0,21.1825,21.1825,21.1073,21.1637,18800.0
2006-05-11 12:50:00,22.5,22.54,22.46,22.54,34000.0,21.1637,21.2013,21.1261,21.2013,34000.0
2006-05-11 13:00:00,22.54,22.54,22.47,22.48,8200.0,21.2013,21.2013,21.1355,21.1449,8200.0
2006-05-11 13:10:00,22.48,22.48,22.23,22.26,70800.0,21.1449,21.1449,20.9097,20.938,70800.0
2006-05-11 13:20:00,22.27,22.32,22.27,22.3,14000.0,20.9474,20.9944,20.9474,20.9756,14000.0
2006-05-11 13:30:00,22.31,22.34,22.27,22.32,19600.0,20.985,21.0132,20.9474,20.9944,19600.0
2006-05-11 13:40:00,22.32,22.32,22.3,22.32,17800.0,20.9944,20.9944,20.9756,20.9944,17800.0
2006-05-11 13:50:00,22.32,22.33,22.31,22.33,12400.0,20.9944,21.0038,20.985,21.0038,12400.0
2006-05-11 14:00:00,22.33,22.43,22.33,22.43,14800.0,21.0038,21.0979,21.0038,21.0979,14800.0
2006-05-11 14:10:00,22.41,22.44,22.41,22.42,16000.0,21.0791,21.1073,21.0791,21.0885,16000.0
2006-05-11 14:20:00,22.42,22.48,22.42,22.47,8600.0,21.0885,21.1449,21.0885,21.1355,8600.0
2006-05-11 14:30:00,22.48,22.48,22.46,22.48,16000.0,21.1449,21.1449,21.1261,21.1449,16000.0
2006-05-11 14:40:00,22.48,22.5,22.47,22.47,16400.0,21.1449,21.1637,21.1355,21.1355,16400.0
2006-05-11 14:50:00,22.47,22.47,22.32,22.34,23200.0,21.1355,21.1355,20.9944,21.0132,23200.0
2006-05-11 15:00:00,22.35,22.39,22.35,22.39,19400.0,21.0226,21.0602,21.0226,21.0602,19400.0
2006-05-11 15:10:00,22.4,22.45,22.4,22.41,17200.0,21.0696,21.1167,21.0696,21.0791,17200.0
2006-05-11 15:20:00,22.41,22.42,22.31,22.32,25800.0,21.0791,21.0885,20.985,20.9944,25800.0
2006-05-11 15:30:00,22.32,22.32,22.24,22.27,34000.0,20.9944,20.9944,20.9191,20.9474,34000.0
2006-05-11 15:40:00,22.27,22.28,22.23,22.28,48800.0,20.9474,20.9568,20.9097,20.9568,48800.0
2006-05-11 15:50:00,22.28,22.29,22.27,22.28,77200.0,20.9568,20.9662,20.9474,20.9568,77200.0
2006-05-12 09:30:00,22.23,22.25,22.18,22.18,23800.0,20.9097,20.9286,20.8627,20.8627,23800.0
2006-05-12 09:40:00,22.18,22.27,22.1,22.23,24200.0,20.8627,20.9474,20.7875,20.9097,24200.0
2006-05-12 09:50:00,22.24,22.28,22.2,22.28,11400.0,20.9191,20.9568,20.8815,20.9568,11400.0
2006-05-12 10:00:00,22.29,22.29,22.13,22.25,34000.0,20.9662,20.9662,20.8157,20.9286,34000.0
2006-05-12 10:10:00,22.27,22.35,22.23,22.35,21200.0,20.9474,21.0226,20.9097,21.0226,21200.0
2006-05-12 10:20:00,22.35,22.45,22.35,22.43,9800.0,21.0226,21.1167,21.0226,21.0979,9800.0
2006-05-12 10:30:00,22.44,22.5,22.41,22.41,24800.0,21.1073,21.1637,21.0791,21.0791,24800.0
2006-05-12 10:40:00,22.4,22.4,22.22,22.22,33600.0,21.0696,21.0696,20.9003,20.9003,33600.0
2006-05-12 10:50:00,22.23,22.33,22.2,22.32,16000.0,20.9097,21.0038,20.8815,20.9944,16000.0
2006-05-12 11:00:00,22.33,22.49,22.33,22.48,23600.0,21.0038,21.1543,21.0038,21.1449,23600.0
2006-05-12 11:10:00,22.47,22.47,22.45,22.46,18800.0,21.1355,21.1355,21.1167,21.1261,18800.0
2006-05-12 11:20:00,22.44,22.44,22.4,22.42,12800.0,21.1073,21.1073,21.0696,21.0885,12800.0
2006-05-12 11:30:00,22.42,22.43,22.35,22.4,26200.0,21.0885,21.0979,21.0226,21.0696,26200.0
2006-05-12 11:40:00,22.42,22.43,22.38,22.4,26400.0,21.0885,21.0979,21.0508,21.0696,26400.0
2006-05-12 11:50:00,22.41,22.45,22.4,22.44,10200.0,21.0791,21.1167,21.0696,21.1073,10200.0
2006-05-12 12:00:00,22.45,22.52,22.45,22.5,18200.0,21.1167,21.1825,21.1167,21.1637,18200.0
2006-05-12 12:10:00,22.5,22.51,22.49,22.5,4200.0,21.1637,21.1731,21.1543,21.1637,4200.0
2006-05-12 12:20:00,22.5,22.56,22.49,22.55,8000.0,21.1637,21.2201,21.1543,21.2107,8000.0
2006-05-12 12:30:00,22.54,22.54,22.43,22.51,20200.0,21.2013,21.2013,21.0979,21.1731,20200.0
2006-05-12 12:40:00,22.5,22.54,22.5,22.52,10600.0,21.1637,21.2013,21.1637,21.1825,10600.0
2006-05-12 12:50:00,22.53,22.53,22.43,22.47,12400.0,21.1919,21.1919,21.0979,21.1355,12400.0
2006-05-12 13:00:00,22.45,22.52,22.45,22.49,14400.0,21.1167,21.1825,21.1167,21.1543,14400.0
2006-05-12 13:10:00,22.48,22.51,22.46,22.5,12600.0,21.1449,21.1731,21.1261,21.1637,12600.0
2006-05-12 13:20:00,22.51,22.51,22.45,22.45,6200.0,21.1731,21.1731,21.1167,21.1167,6200.0
2006-05-12 13:30:00,22.48,22.5,22.47,22.48,13000.0,21.1449,21.1637,21.1355,21.1449,13000.0
2006-05-12 13:40:00,22.49,22.54,22.48,22.53,13200.0,21.1543,21.2013,21.1449,21.1919,13200.0
2006-05-12 13:50:00,22.51,22.52,22.5,22.5,3600.0,21.1731,21.1825,21.1637,21.1637,3600.0
2006-05-12 14:00:00,22.5,22.56,22.5,22.5,15200.0,21.1637,21.2201,21.1637,21.1637,15200.0
2006-05-12 14:10:00,22.51,22.61,22.51,22.6,13800.0,21.1731,21.2672,21.1731,21.2578,13800.0
2006-05-12 14:20:00,22.6,22.64,22.59,22.6,19600.0,21.2578,21.2954,21.2484,21.2578,19600.0
2006-05-12 14:30:00,22.6,22.62,22.59,22.6,22000.0,21.2578,21.2766,21.2484,21.2578,22000.0
2006-05-12 14:40:00,22.6,22.61,22.58,22.59,31200.0,21.2578,21.2672,21.239,21.2484,31200.0
2006-05-12 14:50:00,22.6,22.61,22.58,22.61,23600.0,21.2578,21.2672,21.239,21.2672,23600.0
2006-05-12 15:00:00,22.61,22.66,22.6,22.6,30600.0,21.2672,21.3142,21.2578,21.2578,30600.0
2006-05-12 15:10:00,22.61,22.64,22.6,22.61,26800.0,21.2672,21.2954,21.2578,21.2672,26800.0
2006-05-12 15:20:00,22.62,22.63,22.59,22.61,34200.0,21.2766,21.286,21.2484,21.2672,34200.0
2006-05-12 15:30:00,22.58,22.59,22.48,22.48,28400.0,21.239,21.2484,21.1449,21.1449,28400.0
2006-05-12 15:40:00,22.48,22.57,22.48,22.5,37800.0,21.1449,21.2296,21.1449,21.1637,37800.0
2006-05-12 15:50:00,22.5,22.57,22.5,22.52,40000.0,21.1637,21.2296,21.1637,21.1825,40000.0
2006-05-15 09:30:00,23.02,23.11,22.86,22.86,181200.0,21.6621,21.7468,21.5115,21.5115,181200.0
2006-05-15 09:40:00,22.86,22.92,22.82,22.89,142000.0,21.5115,21.568,21.4739,21.5397,142000.0
2006-05-15 09:50:00,22.89,23.02,22.89,23.02,142800.0,21.5397,21.6621,21.5397,21.6621,142800.0
2006-05-15 10:00:00,23.02,23.13,22.97,23.1,108400.0,21.6621,21.7656,21.615,21.7374,108400.0
2006-05-15 10:10:00,23.11,23.11,23.0,23.04,149600.0,21.7468,21.7468,21.6433,21.6809,149600.0
2006-05-15 10:20:00,23.03,23.13,23.02,23.11,70800.0,21.6715,21.7656,21.6621,21.7468,70800.0
2006-05-15 10:30:00,23.12,23.21,23.11,23.21,88800.0,21.7562,21.8409,21.7468,21.8409,88800.0
2006-05-15 10:40:00,23.21,23.33,23.2,23.27,98200.0,21.8409,21.9538,21.8315,21.8973,98200.0
2006-05-15 10:50:00,23.26,23.31,23.22,23.3,75800.0,21.8879,21.935,21.8503,21.9256,75800.0
2006-05-15 11:00:00,23.29,23.38,23.25,23.38,74800.0,21.9161,22.0008,21.8785,22.0008,74800.0
2006-05-15 11:10:00,23.38,23.39,23.3,23.39,27600.0,22.0008,22.0102,21.9256,22.0102,27600.0
2006-05-15 11:20:00,23.39,23.44,23.33,23.44,46800.0,22.0102,22.0573,21.9538,22.0573,46800.0
2006-05-15 11:30:00,23.44,23.5,23.43,23.45,93600.0,22.0573,22.1138,22.0479,22.0667,93600.0
2006-05-15 11:40:00,23.45,23.59,23.45,23.58,48800.0,22.0667,22.1984,22.0667,22.189,48800.0
2006-05-15 11:50:00,23.59,23.66,23.52,23.63,31400.0,22.1984,22.2643,22.1326,22.2361,31400.0
2006-05-15 12:00:00,23.63,23.72,23.62,23.63,44200.0,22.2361,22.3208,22.2267,22.2361,44200.0
2006-05-15 12:10:00,23.64,23.7,23.64,23.7,33000.0,22.2455,22.302,22.2455,22.302,33000.0
2006-05-15 12:20:00,23.7,23.75,23.65,23.65,87400.0,22.302,22.349,22.2549,22.2549,87400.0
2006-05-15 12:30:00,23.65,23.68,23.57,23.57,76000.0,22.2549,22.2831,22.1796,22.1796,76000.0
2006-05-15 12:40:00,23.57,23.6,23.56,23.56,37200.0,22.1796,22.2079,22.1702,22.1702,37200.0
2006-05-15 12:50:00,23.57,23.57,23.49,23.5,43400.0,22.1796,22.1796,22.1043,22.1138,43400.0
2006-05-15 13:00:00,23.5,23.57,23.48,23.49,54200.0,22.1138,22.1796,22.0949,22.1043,54200.0
2006-05-15 13:10:00,23.49,23.5,23.47,23.47,13000.0,22.1043,22.1138,22.0855,22.0855,13000.0
2006-05-15 13:20:00,23.47,23.47,23.32,23.33,58800.0,22.0855,22.0855,21.9444,21.9538,58800.0
2006-05-15 13:30:00,23.32,23.36,23.27,23.32,59000.0,21.9444,21.982,21.8973,21.9444,59000.0
2006-05-15 13:40:00,23.32,23.36,23.26,23.28,36000.0,21.9444,21.982,21.8879,21.9067,36000.0
2006-05-15 13:50:00,23.28,23.28,23.17,23.17,48000.0,21.9067,21.9067,21.8032,21.8032,48000.0
2006-05-15 14:00:00,23.17,23.29,23.16,23.22,47800.0,21.8032,21.9161,21.7938,21.8503,47800.0
2006-05-15 14:10:00,23.23,23.34,23.21,23.27,44800.0,21.8597,21.9632,21.8409,21.8973,44800.0
2006-05-15 14:20:00,23.26,23.36,23.25,23.32,34600.0,21.8879,21.982,21.8785,21.9444,34600.0
2006-05-15 14:30:00,23.32,23.35,23.27,23.32,38200.0,21.9444,21.9726,21.8973,21.9444,38200.0
2006-05-15 14:40:00,23.32,23.36,23.32,23.34,40400.0,21.9444,21.982,21.9444,21.9632,40400.0
2006-05-15 14:50:00,23.34,23.35,23.3,23.31,34600.0,21.9632,21.9726,21.9256,21.935,34600.0
2006-05-15 15:00:00,23.31,23.38,23.3,23.38,58200.0,21.935,22.0008,21.9256,22.0008,58200.0
2006-05-15 15:10:00,23.39,23.39,23.36,23.39,48800.0,22.0102,22.0102,21.982,22.0102,48800.0
2006-05-15 15:20:00,23.39,23.46,23.38,23.41,54000.0,22.0102,22.0761,22.0008,22.0291,54000.0
2006-05-15 15:30:00,23.41,23.45,23.41,23.43,107000.0,22.0291,22.0667,22.0291,22.0479,107000.0
2006-05-15 15:40:00,23.44,23.48,23.43,23.46,84400.0,22.0573,22.0949,22.0479,22.0761,84400.0
2006-05-15 15:50:00,23.46,23.47,23.41,23.41,113000.0,22.0761,22.0855,22.0291,22.0291,113000.0
2006-05-16 09:30:00,23.45,23.56,23.44,23.56,23400.0,22.0667,22.1702,22.0573,22.1702,23400.0
2006-05-16 09:40:00,23.56,23.56,23.45,23.45,16200.0,22.1702,22.1702,22.0667,22.0667,16200.0
2006-05-16 09:50:00,23.43,23.44,23.42,23.43,43600.0,22.0479,22.0573,22.0385,22.0479,43600.0
2006-05-16 10:00:00,23.43,23.56,23.43,23.56,38400.0,22.0479,22.1702,22.0479,22.1702,38400.0
2006-05-16 10:10:00,23.56,23.59,23.51,23.57,36600.0,22.1702,22.1984,22.1232,22.1796,36600.0
2006-05-16 10:20:00,23.57,23.6,23.56,23.6,16400.0,22.1796,22.2079,22.1702,22.2079,16400.0
2006-05-16 10:30:00,23.64,23.68,23.62,23.62,21800.0,22.2455,22.2831,22.2267,22.2267,21800.0
2006-05-16 10:40:00,23.64,23.64,23.58,23.59,20400.0,22.2455,22.2455,22.189,22.1984,20400.0
2006-05-16 10:50:00,23.6,23.66,23.6,23.66,17800.0,22.2079,22.2643,22.2079,22.2643,17800.0
2006-05-16 11:00:00,23.65,23.67,23.65,23.66,26600.0,22.2549,22.2737,22.2549,22.2643,26600.0
2006-05-16 11:10:00,23.66,23.71,23.65,23.67,23400.0,22.2643,22.3114,22.2549,22.2737,23400.0
2006-05-16 11:20:00,23.66,23.67,23.64,23.65,9400.0,22.2643,22.2737,22.2455,22.2549,9400.0
2006-05-16 11:30:00,23.65,23.66,23.61,23.63,83400.0,22.2549,22.2643,22.2173,22.2361,83400.0
2006-05-16 11:40:00,23.63,23.64,23.6,23.64,43000.0,22.2361,22.2455,22.2079,22.2455,43000.0
2006-05-16 11:50:00,23.63,23.64,23.6,23.63,107800.0,22.2361,22.2455,22.2079,22.2361,107800.0
2006-05-16 12:00:00,23.63,23.65,23.6,23.6,6400.0,22.2361,22.2549,22.2079,22.2079,6400.0
2006-05-16 12:10:00,23.6,23.61,23.57,23.59,9000.0,22.2079,22.2173,22.1796,22.1984,9000.0
2006-05-16 12:20:00,23.6,23.63,23.46,23.46,7400.0,22.2079,22.2361,22.0761,22.0761,7400.0
2006-05-16 12:30:00,23.62,23.63,23.6,23.61,11000.0,22.2267,22.2361,22.2079,22.2173,11000.0
2006-05-16 12:40:00,23.61,23.63,23.61,23.63,8000.0,22.2173,22.2361,22.2173,22.2361,8000.0
2006-05-16 12:50:00,23.61,23.65,23.61,23.64,8200.0,22.2173,22.2549,22.2173,22.2455,8200.0
2006-05-16 13:00:00,23.65,23.72,23.65,23.7,76400.0,22.2549,22.3208,22.2549,22.302,76400.0
2006-05-16 13:10:00,23.7,23.72,23.67,23.68,14400.0,22.302,22.3208,22.2737,22.2831,14400.0
2006-05-16 13:20:00,23.68,23.7,23.67,23.7,22800.0,22.2831,22.302,22.2737,22.302,22800.0
2006-05-16 13:30:00,23.7,23.72,23.67,23.72,38800.0,22.302,22.3208,22.2737,22.3208,38800.0
2006-05-16 13:40:00,23.72,23.73,23.68,23.68,35000.0,22.3208,22.3302,22.2831,22.2831,35000.0
2006-05-16 13:50:00,23.68,23.71,23.68,23.69,21000.0,22.2831,22.3114,22.2831,22.2925,21000.0
2006-05-16 14:00:00,23.68,23.69,23.68,23.68,21800.0,22.2831,22.2925,22.2831,22.2831,21800.0
2006-05-16 14:10:00,23.68,23.72,23.68,23.71,20200.0,22.2831,22.3208,22.2831,22.3114,20200.0
2006-05-16 14:20:00,23.7,23.71,23.68,23.71,22000.0,22.302,22.3114,22.2831,22.3114,22000.0
2006-05-16 14:30:00,23.7,23.71,23.7,23.71,43400.0,22.302,22.3114,22.302,22.3114,43400.0
2006-05-16 14:40:00,23.71,23.74,23.7,23.74,30200.0,22.3114,22.3396,22.302,22.3396,30200.0
2006-05-16 14:50:00,23.74,23.8,23.74,23.78,37400.0,22.3396,22.3961,22.3396,22.3772,37400.0
2006-05-16 15:00:00,23.78,23.84,23.78,23.83,74200.0,22.3772,22.4337,22.3772,22.4243,74200.0
2006-05-16 15:10:00,23.83,23.84,23.8,23.8,66600.0,22.4243,22.4337,22.3961,22.3961,66600.0
2006-05-16 15:20:00,23.8,23.82,23.8,23.8,69400.0,22.3961,22.4149,22.3961,22.3961,69400.0
2006-05-16 15:30:00,23.8,23.81,23.79,23.8,64000.0,22.3961,22.4055,22.3866,22.3961,64000.0
2006-05-16 15:40:00,23.79,23.82,23.79,23.8,287600.0,22.3866,22.4149,22.3866,22.3961,287600.0
2006-05-16 15:50:00,23.8,23.83,23.78,23.8,221600.0,22.3961,22.4243,22.3772,22.3961,221600.0
2006-05-17 09:30:00,23.81,23.81,23.6,23.61,149400.0,22.4055,22.4055,22.2079,22.2173,149400.0
2006-05-17 09:40:00,23.59,23.67,23.47,23.6,70400.0,22.1984,22.2737,22.0855,22.2079,70400.0
2006-05-17 09:50:00,23.57,23.63,23.5,23.57,63200.0,22.1796,22.2361,22.1138,22.1796,63200.0
2006-05-17 10:00:00,23.54,23.59,23.49,23.58,47000.0,22.1514,22.1984,22.1043,22.189,47000.0
2006-05-17 10:10:00,23.58,23.63,23.58,23.61,43800.0,22.189,22.2361,22.189,22.2173,43800.0
2006-05-17 10:20:00,23.62,23.63,23.55,23.58,18800.0,22.2267,22.2361,22.1608,22.189,18800.0
2006-05-17 10:30:00,23.59,23.6,23.56,23.57,22600.0,22.1984,22.2079,22.1702,22.1796,22600.0
2006-05-17 10:40:00,23.56,23.57,23.54,23.55,23000.0,22.1702,22.1796,22.1514,22.1608,23000.0
2006-05-17 10:50:00,23.55,23.58,23.54,23.57,28000.0,22.1608,22.189,22.1514,22.1796,28000.0
2006-05-17 11:00:00,23.55,23.55,23.48,23.5,17600.0,22.1608,22.1608,22.0949,22.1138,17600.0
2006-05-17 11:10:00,23.49,23.5,23.48,23.5,16200.0,22.1043,22.1138,22.0949,22.1138,16200.0
2006-05-17 11:20:00,23.5,23.5,23.48,23.48,9600.0,22.1138,22.1138,22.0949,22.0949,9600.0
2006-05-17 11:30:00,23.48,23.52,23.43,23.43,73800.0,22.0949,22.1326,22.0479,22.0479,73800.0
2006-05-17 11:40:00,23.45,23.45,23.38,23.38,54000.0,22.0667,22.0667,22.0008,22.0008,54000.0
2006-05-17 11:50:00,23.38,23.4,23.38,23.39,35400.0,22.0008,22.0197,22.0008,22.0102,35400.0
2006-05-17 12:00:00,23.39,23.39,23.27,23.31,68600.0,22.0102,22.0102,21.8973,21.935,68600.0
2006-05-17 12:10:00,23.33,23.43,23.32,23.41,29000.0,21.9538,22.0479,21.9444,22.0291,29000.0
2006-05-17 12:20:00,23.41,23.43,23.37,23.38,10400.0,22.0291,22.0479,21.9914,22.0008,10400.0
2006-05-17 12:30:00,23.38,23.41,23.38,23.38,19800.0,22.0008,22.0291,22.0008,22.0008,19800.0
2006-05-17 12:40:00,23.39,23.39,23.36,23.36,10800.0,22.0102,22.0102,21.982,21.982,10800.0
2006-05-17 12:50:00,23.36,23.43,23.36,23.43,18600.0,21.982,22.0479,21.982,22.0479,18600.0
2006-05-17 13:00:00,23.43,23.47,23.43,23.47,71400.0,22.0479,22.0855,22.0479,22.0855,71400.0
2006-05-17 13:10:00,23.47,23.52,23.47,23.5,44800.0,22.0855,22.1326,22.0855,22.1138,44800.0
2006-05-17 13:20:00,23.5,23.5,23.43,23.46,50400.0,22.1138,22.1138,22.0479,22.0761,50400.0
2006-05-17 13:30:00,23.46,23.46,23.43,23.44,32200.0,22.0761,22.0761,22.0479,22.0573,32200.0
2006-05-17 13:40:00,23.44,23.46,23.43,23.46,23000.0,22.0573,22.0761,22.0479,22.0761,23000.0
2006-05-17 13:50:00,23.46,23.46,23.43,23.45,26200.0,22.0761,22.0761,22.0479,22.0667,26200.0
2006-05-17 14:00:00,23.43,23.43,23.4,23.4,20000.0,22.0479,22.0479,22.0197,22.0197,20000.0
2006-05-17 14:10:00,23.4,23.41,23.4,23.4,21200.0,22.0197,22.0291,22.0197,22.0197,21200.0
2006-05-17 14:20:00,23.41,23.41,23.39,23.39,31200.0,22.0291,22.0291,22.0102,22.0102,31200.0
2006-05-17 14:30:00,23.39,23.39,23.32,23.33,38000.0,22.0102,22.0102,21.9444,21.9538,38000.0
2006-05-17 14:40:00,23.33,23.33,23.3,23.3,20400.0,21.9538,21.9538,21.9256,21.9256,20400.0
2006-05-17 14:50:00,23.3,23.3,23.23,23.29,45000.0,21.9256,21.9256,21.8597,21.9161,45000.0
2006-05-17 15:00:00,23.29,23.29,23.18,23.19,65000.0,21.9161,21.9161,21.8126,21.822,65000.0
2006-05-17 15:10:00,23.19,23.2,23.16,23.2,76400.0,21.822,21.8315,21.7938,21.8315,76400.0
2006-05-17 15:20:00,23.2,23.2,23.17,23.19,31000.0,21.8315,21.8315,21.8032,21.822,31000.0
2006-05-17 15:30:00,23.2,23.25,23.16,23.18,50200.0,21.8315,21.8785,21.7938,21.8126,50200.0
2006-05-17 15:40:00,23.18,23.21,23.17,23.19,24400.0,21.8126,21.8409,21.8032,21.822,24400.0
2006-05-17 15:50:00,23.18,23.19,23.09,23.09,63400.0,21.8126,21.822,21.7279,21.7279,63400.0
2006-05-18 09:30:00,23.11,23.11,23.05,23.05,28000.0,21.7468,21.7468,21.6903,21.6903,28000.0
2006-05-18 09:40:00,23.05,23.36,23.05,23.3,37400.0,21.6903,21.982,21.6903,21.9256,37400.0
2006-05-18 09:50:00,23.3,23.31,23.11,23.12,18200.0,21.9256,21.935,21.7468,21.7562,18200.0
2006-05-18 10:00:00,23.11,23.14,23.05,23.12,19800.0,21.7468,21.775,21.6903,21.7562,19800.0
2006-05-18 10:10:00,23.1,23.13,23.08,23.09,15400.0,21.7374,21.7656,21.7185,21.7279,15400.0
2006-05-18 10:20:00,23.09,23.13,23.07,23.13,14600.0,21.7279,21.7656,21.7091,21.7656,14600.0
2006-05-18 10:30:00,23.13,23.15,23.09,23.11,11000.0,21.7656,21.7844,21.7279,21.7468,11000.0
2006-05-18 10:40:00,23.1,23.11,23.06,23.1,6800.0,21.7374,21.7468,21.6997,21.7374,6800.0
2006-05-18 10:50:00,23.1,23.13,23.1,23.13,18400.0,21.7374,21.7656,21.7374,21.7656,18400.0
2006-05-18 11:00:00,23.13,23.15,23.13,23.15,12000.0,21.7656,21.7844,21.7656,21.7844,12000.0
2006-05-18 11:10:00,23.14,23.15,23.14,23.15,9200.0,21.775,21.7844,21.775,21.7844,9200.0
2006-05-18 11:20:00,23.15,23.16,23.14,23.15,11400.0,21.7844,21.7938,21.775,21.7844,11400.0
2006-05-18 11:30:00,23.15,23.16,23.13,23.14,12600.0,21.7844,21.7938,21.7656,21.775,12600.0
2006-05-18 11:40:00,23.15,23.18,23.15,23.16,27800.0,21.7844,21.8126,21.7844,21.7938,27800.0
2006-05-18 11:50:00,23.16,23.2,23.15,23.19,69000.0,21.7938,21.8315,21.7844,21.822,69000.0
2006-05-18 12:00:00,23.17,23.18,23.15,23.18,22800.0,21.8032,21.8126,21.7844,21.8126,22800.0
2006-05-18 12:10:00,23.17,23.17,23.13,23.13,5000.0,21.8032,21.8032,21.7656,21.7656,5000.0
2006-05-18 12:20:00,23.13,23.14,23.11,23.13,11000.0,21.7656,21.775,21.7468,21.7656,11000.0
2006-05-18 12:30:00,23.12,23.14,23.12,23.13,8800.0,21.7562,21.775,21.7562,21.7656,8800.0
2006-05-18 12:40:00,23.12,23.14,23.12,23.13,9000.0,21.7562,21.775,21.7562,21.7656,9000.0
2006-05-18 12:50:00,23.13,23.14,23.11,23.13,12400.0,21.7656,21.775,21.7468,21.7656,12400.0
2006-05-18 13:00:00,23.13,23.15,23.11,23.15,16000.0,21.7656,21.7844,21.7468,21.7844,16000.0
2006-05-18 13:10:00,23.15,23.15,23.13,23.13,9200.0,21.7844,21.7844,21.7656,21.7656,9200.0
2006-05-18 13:20:00,23.14,23.14,23.13,23.13,5400.0,21.775,21.775,21.7656,21.7656,5400.0
2006-05-18 13:30:00,23.12,23.14,23.12,23.14,9200.0,21.7562,21.775,21.7562,21.775,9200.0
2006-05-18 13:40:00,23.13,23.14,23.11,23.13,6600.0,21.7656,21.775,21.7468,21.7656,6600.0
2006-05-18 13:50:00,23.13,23.14,23.11,23.14,16400.0,21.7656,21.775,21.7468,21.775,16400.0
2006-05-18 14:00:00,23.14,23.16,23.13,23.16,17000.0,21.775,21.7938,21.7656,21.7938,17000.0
2006-05-18 14:10:00,23.16,23.16,23.14,23.15,32000.0,21.7938,21.7938,21.775,21.7844,32000.0
2006-05-18 14:20:00,23.15,23.16,23.12,23.13,9400.0,21.7844,21.7938,21.7562,21.7656,9400.0
2006-05-18 14:30:00,23.13,23.14,23.13,23.13,27200.0,21.7656,21.775,21.7656,21.7656,27200.0
2006-05-18 14:40:00,23.13,23.14,23.13,23.13,13400.0,21.7656,21.775,21.7656,21.7656,13400.0
2006-05-18 14:50:00,23.13,23.14,23.11,23.11,24400.0,21.7656,21.775,21.7468,21.7468,24400.0
2006-05-18 15:00:00,23.1,23.11,23.08,23.11,16600.0,21.7374,21.7468,21.7185,21.7468,16600.0
2006-05-18 15:10:00,23.11,23.11,23.09,23.09,31400.0,21.7468,21.7468,21.7279,21.7279,31400.0
2006-05-18 15:20:00,23.1,23.1,23.09,23.09,46800.0,21.7374,21.7374,21.7279,21.7279,46800.0
2006-05-18 15:30:00,23.1,23.1,23.07,23.07,22800.0,21.7374,21.7374,21.7091,21.7091,22800.0
2006-05-18 15:40:00,23.07,23.14,23.07,23.13,55200.0,21.7091,21.775,21.7091,21.7656,55200.0
2006-05-18 15:50:00,23.1,23.13,23.05,23.06,59200.0,21.7374,21.7656,21.6903,21.6997,59200.0
2006-05-19 09:30:00,23.11,23.11,22.9,22.97,24200.0,21.7468,21.7468,21.5491,21.615,24200.0
2006-05-19 09:40:00,22.97,22.99,22.77,22.77,11800.0,21.615,21.6338,21.4268,21.4268,11800.0
2006-05-19 09:50:00,22.77,22.81,22.68,22.74,38000.0,21.4268,21.4645,21.3421,21.3986,38000.0
2006-05-19 10:00:00,22.74,22.75,22.69,22.75,27000.0,21.3986,21.408,21.3515,21.408,27000.0
2006-05-19 10:10:00,22.75,22.81,22.7,22.73,22400.0,21.408,21.4645,21.3609,21.3892,22400.0
2006-05-19 10:20:00,22.71,22.79,22.68,22.77,24600.0,21.3704,21.4456,21.3421,21.4268,24600.0
2006-05-19 10:30:00,22.77,22.86,22.77,22.84,150600.0,21.4268,21.5115,21.4268,21.4927,150600.0
2006-05-19 10:40:00,22.84,22.85,22.83,22.83,44600.0,21.4927,21.5021,21.4833,21.4833,44600.0
2006-05-19 10:50:00,22.83,22.87,22.83,22.86,59000.0,21.4833,21.5209,21.4833,21.5115,59000.0
2006-05-19 11:00:00,22.88,22.9,22.83,22.83,25600.0,21.5303,21.5491,21.4833,21.4833,25600.0
2006-05-19 11:10:00,22.83,22.83,22.73,22.8,29000.0,21.4833,21.4833,21.3892,21.455,29000.0
2006-05-19 11:20:00,22.81,22.83,22.75,22.8,28200.0,21.4645,21.4833,21.408,21.455,28200.0
2006-05-19 11:30:00,22.8,22.81,22.71,22.71,6600.0,21.455,21.4645,21.3704,21.3704,6600.0
2006-05-19 11:40:00,22.71,22.71,22.63,22.63,6800.0,21.3704,21.3704,21.2951,21.2951,6800.0
2006-05-19 11:50:00,22.64,22.66,22.63,22.65,12200.0,21.3045,21.3233,21.2951,21.3139,12200.0
2006-05-19 12:00:00,22.65,22.74,22.65,22.74,18000.0,21.3139,21.3986,21.3139,21.3986,18000.0
2006-05-19 12:10:00,22.73,22.77,22.68,22.71,52200.0,21.3892,21.4268,21.3421,21.3704,52200.0
2006-05-19 12:20:00,22.67,22.67,22.64,22.66,7800.0,21.3327,21.3327,21.3045,21.3233,7800.0
2006-05-19 12:30:00,22.66,22.73,22.66,22.73,17600.0,21.3233,21.3892,21.3233,21.3892,17600.0
2006-05-19 12:40:00,22.73,22.74,22.7,22.7,22600.0,21.3892,21.3986,21.3609,21.3609,22600.0
2006-05-19 12:50:00,22.7,22.74,22.7,22.71,12800.0,21.3609,21.3986,21.3609,21.3704,12800.0
2006-05-19 13:00:00,22.71,22.71,22.68,22.69,11800.0,21.3704,21.3704,21.3421,21.3515,11800.0
2006-05-19 13:10:00,22.71,22.77,22.71,22.77,15000.0,21.3704,21.4268,21.3704,21.4268,15000.0
2006-05-19 13:20:00,22.77,22.78,22.75,22.75,31800.0,21.4268,21.4362,21.408,21.408,31800.0
2006-05-19 13:30:00,22.75,22.75,22.74,22.75,16800.0,21.408,21.408,21.3986,21.408,16800.0
2006-05-19 13:40:00,22.75,22.86,22.75,22.84,14200.0,21.408,21.5115,21.408,21.4927,14200.0
2006-05-19 13:50:00,22.83,22.83,22.78,22.78,10000.0,21.4833,21.4833,21.4362,21.4362,10000.0
2006-05-19 14:00:00,22.77,22.78,22.72,22.73,23000.0,21.4268,21.4362,21.3798,21.3892,23000.0
2006-05-19 14:10:00,22.75,22.77,22.73,22.75,21400.0,21.408,21.4268,21.3892,21.408,21400.0
2006-05-19 14:20:00,22.75,22.75,22.71,22.75,8600.0,21.408,21.408,21.3704,21.408,8600.0
2006-05-19 14:30:00,22.74,22.74,22.64,22.65,27600.0,21.3986,21.3986,21.3045,21.3139,27600.0
2006-05-19 14:40:00,22.67,22.72,22.67,22.68,31400.0,21.3327,21.3798,21.3327,21.3421,31400.0
2006-05-19 14:50:00,22.68,22.7,22.67,22.68,14400.0,21.3421,21.3609,21.3327,21.3421,14400.0
2006-05-19 15:00:00,22.68,22.7,22.68,22.68,17400.0,21.3421,21.3609,21.3421,21.3421,17400.0
2006-05-19 15:10:00,22.68,22.68,22.58,22.58,38200.0,21.3421,21.3421,21.248,21.248,38200.0
2006-05-19 15:20:00,22.58,22.6,22.55,22.6,30000.0,21.248,21.2668,21.2198,21.2668,30000.0
2006-05-19 15:30:00,22.6,22.64,22.59,22.61,55000.0,21.2668,21.3045,21.2574,21.2763,55000.0
2006-05-19 15:40:00,22.61,22.71,22.6,22.68,58800.0,21.2763,21.3704,21.2668,21.3421,58800.0
2006-05-19 15:50:00,22.68,22.69,22.59,22.64,66600.0,21.3421,21.3515,21.2574,21.3045,66600.0
2006-05-22 09:30:00,22.16,22.39,22.12,22.39,52000.0,20.8528,21.0692,20.8152,21.0692,52000.0
2006-05-22 09:40:00,22.39,22.48,22.36,22.46,30200.0,21.0692,21.1539,21.041,21.1351,30200.0
2006-05-22 09:50:00,22.46,22.48,22.23,22.33,45800.0,21.1351,21.1539,20.9187,21.0128,45800.0
2006-05-22 10:00:00,22.31,22.35,22.28,22.34,25200.0,20.994,21.0316,20.9657,21.0222,25200.0
2006-05-22 10:10:00,22.33,22.41,22.3,22.4,38400.0,21.0128,21.0881,20.9845,21.0786,38400.0
2006-05-22 10:20:00,22.4,22.4,22.3,22.36,23200.0,21.0786,21.0786,20.9845,21.041,23200.0
2006-05-22 10:30:00,22.35,22.47,22.35,22.42,52800.0,21.0316,21.1445,21.0316,21.0975,52800.0
2006-05-22 10:40:00,22.41,22.46,22.4,22.44,18600.0,21.0881,21.1351,21.0786,21.1163,18600.0
2006-05-22 10:50:00,22.45,22.49,22.42,22.47,41200.0,21.1257,21.1633,21.0975,21.1445,41200.0
2006-05-22 11:00:00,22.47,22.5,22.47,22.49,81000.0,21.1445,21.1727,21.1445,21.1633,81000.0
2006-05-22 11:10:00,22.49,22.5,22.47,22.5,22600.0,21.1633,21.1727,21.1445,21.1727,22600.0
2006-05-22 11:20:00,22.5,22.62,22.5,22.55,30200.0,21.1727,21.2857,21.1727,21.2198,30200.0
2006-05-22 11:30:00,22.55,22.6,22.52,22.56,130200.0,21.2198,21.2668,21.1916,21.2292,130200.0
2006-05-22 11:40:00,22.57,22.6,22.53,22.53,13400.0,21.2386,21.2668,21.201,21.201,13400.0
2006-05-22 11:50:00,22.53,22.6,22.46,22.59,18400.0,21.201,21.2668,21.1351,21.2574,18400.0
2006-05-22 12:00:00,22.57,22.6,22.5,22.51,37200.0,21.2386,21.2668,21.1727,21.1822,37200.0
2006-05-22 12:10:00,22.52,22.6,22.52,22.55,57400.0,21.1916,21.2668,21.1916,21.2198,57400.0
2006-05-22 12:20:00,22.54,22.55,22.45,22.45,19800.0,21.2104,21.2198,21.1257,21.1257,19800.0
2006-05-22 12:30:00,22.45,22.5,22.41,22.47,46800.0,21.1257,21.1727,21.0881,21.1445,46800.0
2006-05-22 12:40:00,22.47,22.51,22.47,22.47,19400.0,21.1445,21.1822,21.1445,21.1445,19400.0
2006-05-22 12:50:00,22.47,22.54,22.47,22.5,18600.0,21.1445,21.2104,21.1445,21.1727,18600.0
2006-05-22 13:00:00,22.49,22.54,22.49,22.52,9200.0,21.1633,21.2104,21.1633,21.1916,9200.0
2006-05-22 13:10:00,22.51,22.51,22.48,22.5,14800.0,21.1822,21.1822,21.1539,21.1727,14800.0
2006-05-22 13:20:00,22.5,22.54,22.44,22.49,23400.0,21.1727,21.2104,21.1163,21.1633,23400.0
2006-05-22 13:30:00,22.49,22.54,22.49,22.5,15000.0,21.1633,21.2104,21.1633,21.1727,15000.0
2006-05-22 13:40:00,22.5,22.53,22.49,22.53,17600.0,21.1727,21.201,21.1633,21.201,17600.0
2006-05-22 13:50:00,22.53,22.56,22.52,22.53,16200.0,21.201,21.2292,21.1916,21.201,16200.0
2006-05-22 14:00:00,22.52,22.53,22.4,22.48,25000.0,21.1916,21.201,21.0786,21.1539,25000.0
2006-05-22 14:10:00,22.48,22.5,22.47,22.47,25800.0,21.1539,21.1727,21.1445,21.1445,25800.0
2006-05-22 14:20:00,22.47,22.5,22.42,22.42,19200.0,21.1445,21.1727,21.0975,21.0975,19200.0
2006-05-22 14:30:00,22.42,22.46,22.39,22.46,20800.0,21.0975,21.1351,21.0692,21.1351,20800.0
2006-05-22 14:40:00,22.43,22.43,22.35,22.36,31000.0,21.1069,21.1069,21.0316,21.041,31000.0
2006-05-22 14:50:00,22.36,22.39,22.36,22.37,31200.0,21.041,21.0692,21.041,21.0504,31200.0
2006-05-22 15:00:00,22.36,22.37,22.33,22.33,54800.0,21.041,21.0504,21.0128,21.0128,54800.0
2006-05-22 15:10:00,22.33,22.5,22.33,22.45,72200.0,21.0128,21.1727,21.0128,21.1257,72200.0
2006-05-22 15:20:00,22.45,22.56,22.42,22.56,63600.0,21.1257,21.2292,21.0975,21.2292,63600.0
2006-05-22 15:30:00,22.56,22.59,22.5,22.52,80200.0,21.2292,21.2574,21.1727,21.1916,80200.0
2006-05-22 15:40:00,22.52,22.58,22.5,22.58,79800.0,21.1916,21.248,21.1727,21.248,79800.0
2006-05-22 15:50:00,22.58,22.63,22.56,22.57,121800.0,21.248,21.2951,21.2292,21.2386,121800.0
2006-05-23 09:30:00,22.56,22.7,22.51,22.6,39400.0,21.2292,21.3609,21.1822,21.2668,39400.0
2006-05-23 09:40:00,22.61,22.7,22.53,22.7,60000.0,21.2763,21.3609,21.201,21.3609,60000.0
2006-05-23 09:50:00,22.7,22.75,22.55,22.61,26600.0,21.3609,21.408,21.2198,21.2763,26600.0
2006-05-23 10:00:00,22.6,22.68,22.6,22.63,18400.0,21.2668,21.3421,21.2668,21.2951,18400.0
2006-05-23 10:10:00,22.64,22.67,22.59,22.65,25600.0,21.3045,21.3327,21.2574,21.3139,25600.0
2006-05-23 10:20:00,22.64,22.68,22.63,22.63,11600.0,21.3045,21.3421,21.2951,21.2951,11600.0
2006-05-23 10:30:00,22.64,22.75,22.63,22.75,24600.0,21.3045,21.408,21.2951,21.408,24600.0
2006-05-23 10:40:00,22.75,22.77,22.61,22.62,31600.0,21.408,21.4268,21.2763,21.2857,31600.0
2006-05-23 10:50:00,22.61,22.61,22.52,22.54,13000.0,21.2763,21.2763,21.1916,21.2104,13000.0
2006-05-23 11:00:00,22.54,22.56,22.52,22.54,34600.0,21.2104,21.2292,21.1916,21.2104,34600.0
2006-05-23 11:10:00,22.55,22.67,22.54,22.65,21400.0,21.2198,21.3327,21.2104,21.3139,21400.0
2006-05-23 11:20:00,22.66,22.68,22.61,22.63,23000.0,21.3233,21.3421,21.2763,21.2951,23000.0
2006-05-23 11:30:00,22.63,22.64,22.59,22.61,20800.0,21.2951,21.3045,21.2574,21.2763,20800.0
2006-05-23 11:40:00,22.61,22.64,22.61,22.63,11800.0,21.2763,21.3045,21.2763,21.2951,11800.0
2006-05-23 11:50:00,22.63,22.71,22.62,22.64,29200.0,21.2951,21.3704,21.2857,21.3045,29200.0
2006-05-23 12:00:00,22.64,22.67,22.63,22.67,10400.0,21.3045,21.3327,21.2951,21.3327,10400.0
2006-05-23 12:10:00,22.68,22.71,22.66,22.68,20600.0,21.3421,21.3704,21.3233,21.3421,20600.0
2006-05-23 12:20:00,22.68,22.72,22.67,22.71,18400.0,21.3421,21.3798,21.3327,21.3704,18400.0
2006-05-23 12:30:00,22.71,22.73,22.68,22.73,9200.0,21.3704,21.3892,21.3421,21.3892,9200.0
2006-05-23 12:40:00,22.73,22.75,22.72,22.72,10400.0,21.3892,21.408,21.3798,21.3798,10400.0
2006-05-23 12:50:00,22.73,22.74,22.71,22.73,18800.0,21.3892,21.3986,21.3704,21.3892,18800.0
2006-05-23 13:00:00,22.73,22.75,22.71,22.73,10800.0,21.3892,21.408,21.3704,21.3892,10800.0
2006-05-23 13:10:00,22.73,22.76,22.73,22.75,12800.0,21.3892,21.4174,21.3892,21.408,12800.0
2006-05-23 13:20:00,22.75,22.77,22.74,22.77,16200.0,21.408,21.4268,21.3986,21.4268,16200.0
2006-05-23 13:30:00,22.77,22.85,22.77,22.84,19800.0,21.4268,21.5021,21.4268,21.4927,19800.0
2006-05-23 13:40:00,22.84,22.86,22.84,22.84,43600.0,21.4927,21.5115,21.4927,21.4927,43600.0
2006-05-23 13:50:00,22.84,22.86,22.83,22.84,20800.0,21.4927,21.5115,21.4833,21.4927,20800.0
2006-05-23 14:00:00,22.83,22.85,22.79,22.79,35000.0,21.4833,21.5021,21.4456,21.4456,35000.0
2006-05-23 14:10:00,22.79,22.79,22.75,22.77,9600.0,21.4456,21.4456,21.408,21.4268,9600.0
2006-05-23 14:20:00,22.77,22.77,22.7,22.75,21400.0,21.4268,21.4268,21.3609,21.408,21400.0
2006-05-23 14:30:00,22.75,22.79,22.75,22.79,15800.0,21.408,21.4456,21.408,21.4456,15800.0
2006-05-23 14:40:00,22.79,22.89,22.79,22.86,19400.0,21.4456,21.5397,21.4456,21.5115,19400.0
2006-05-23 14:50:00,22.86,22.88,22.82,22.82,19400.0,21.5115,21.5303,21.4739,21.4739,19400.0
2006-05-23 15:00:00,22.83,22.85,22.82,22.84,24000.0,21.4833,21.5021,21.4739,21.4927,24000.0
2006-05-23 15:10:00,22.83,22.86,22.81,22.82,22800.0,21.4833,21.5115,21.4645,21.4739,22800.0
2006-05-23 15:20:00,22.82,22.84,22.79,22.79,21800.0,21.4739,21.4927,21.4456,21.4456,21800.0
2006-05-23 15:30:00,22.79,22.79,22.74,22.75,24600.0,21.4456,21.4456,21.3986,21.408,24600.0
2006-05-23 15:40:00,22.75,22.75,22.67,22.67,50200.0,21.408,21.408,21.3327,21.3327,50200.0
2006-05-23 15:50:00,22.68,22.68,22.66,22.67,49400.0,21.3421,21.3421,21.3233,21.3327,49400.0
2006-05-24 09:30:00,22.66,22.7,22.66,22.68,23200.0,21.3233,21.3609,21.3233,21.3421,23200.0
2006-05-24 09:40:00,22.68,22.81,22.65,22.81,71000.0,21.3421,21.4645,21.3139,21.4645,71000.0
2006-05-24 09:50:00,22.81,22.93,22.77,22.87,71000.0,21.4645,21.5774,21.4268,21.5209,71000.0
2006-05-24 10:00:00,22.87,23.02,22.83,22.97,53800.0,21.5209,21.6621,21.4833,21.615,53800.0
2006-05-24 10:10:00,22.97,23.0,22.83,22.88,150600.0,21.615,21.6433,21.4833,21.5303,150600.0
2006-05-24 10:20:00,22.88,22.96,22.83,22.93,46200.0,21.5303,21.6056,21.4833,21.5774,46200.0
2006-05-24 10:30:00,22.92,22.94,22.86,22.92,26600.0,21.568,21.5868,21.5115,21.568,26600.0
2006-05-24 10:40:00,22.92,22.92,22.8,22.88,32600.0,21.568,21.568,21.455,21.5303,32600.0
2006-05-24 10:50:00,22.88,22.93,22.88,22.93,39400.0,21.5303,21.5774,21.5303,21.5774,39400.0
2006-05-24 11:00:00,22.93,23.0,22.93,22.96,60200.0,21.5774,21.6433,21.5774,21.6056,60200.0
2006-05-24 11:10:00,22.96,22.96,22.94,22.95,10600.0,21.6056,21.6056,21.5868,21.5962,10600.0
2006-05-24 11:20:00,22.95,22.97,22.94,22.94,45800.0,21.5962,21.615,21.5868,21.5868,45800.0
2006-05-24 11:30:00,22.95,23.05,22.95,22.96,154000.0,21.5962,21.6903,21.5962,21.6056,154000.0
2006-05-24 11:40:00,22.97,22.99,22.93,22.94,40800.0,21.615,21.6338,21.5774,21.5868,40800.0
2006-05-24 11:50:00,22.94,23.02,22.89,23.02,77600.0,21.5868,21.6621,21.5397,21.6621,77600.0
2006-05-24 12:00:00,22.99,23.01,22.93,22.93,29400.0,21.6338,21.6527,21.5774,21.5774,29400.0
2006-05-24 12:10:00,22.93,22.95,22.91,22.91,24800.0,21.5774,21.5962,21.5586,21.5586,24800.0
2006-05-24 12:20:00,22.92,22.97,22.91,22.96,38800.0,21.568,21.615,21.5586,21.6056,38800.0
2006-05-24 12:30:00,22.95,22.97,22.92,22.92,18800.0,21.5962,21.615,21.568,21.568,18800.0
2006-05-24 12:40:00,22.92,22.92,22.84,22.86,29600.0,21.568,21.568,21.4927,21.5115,29600.0
2006-05-24 12:50:00,22.86,22.95,22.86,22.92,57800.0,21.5115,21.5962,21.5115,21.568,57800.0
2006-05-24 13:00:00,22.92,22.92,22.81,22.83,48400.0,21.568,21.568,21.4645,21.4833,48400.0
2006-05-24 13:10:00,22.84,22.86,22.8,22.8,14200.0,21.4927,21.5115,21.455,21.455,14200.0
2006-05-24 13:20:00,22.78,22.8,22.7,22.71,13200.0,21.4362,21.455,21.3609,21.3704,13200.0
2006-05-24 13:30:00,22.7,22.7,22.6,22.6,46400.0,21.3609,21.3609,21.2668,21.2668,46400.0
2006-05-24 13:40:00,22.6,22.72,22.6,22.72,38800.0,21.2668,21.3798,21.2668,21.3798,38800.0
2006-05-24 13:50:00,22.71,22.77,22.71,22.74,15400.0,21.3704,21.4268,21.3704,21.3986,15400.0
2006-05-24 14:00:00,22.74,22.77,22.74,22.75,44800.0,21.3986,21.4268,21.3986,21.408,44800.0
2006-05-24 14:10:00,22.75,22.78,22.75,22.75,32400.0,21.408,21.4362,21.408,21.408,32400.0
2006-05-24 14:20:00,22.76,22.76,22.68,22.68,30200.0,21.4174,21.4174,21.3421,21.3421,30200.0
2006-05-24 14:30:00,22.68,22.74,22.67,22.73,19400.0,21.3421,21.3986,21.3327,21.3892,19400.0
2006-05-24 14:40:00,22.72,22.84,22.72,22.78,50000.0,21.3798,21.4927,21.3798,21.4362,50000.0
2006-05-24 14:50:00,22.78,22.85,22.74,22.8,37600.0,21.4362,21.5021,21.3986,21.455,37600.0
2006-05-24 15:00:00,22.81,22.9,22.81,22.86,43200.0,21.4645,21.5491,21.4645,21.5115,43200.0
2006-05-24 15:10:00,22.85,22.88,22.77,22.87,29200.0,21.5021,21.5303,21.4268,21.5209,29200.0
2006-05-24 15:20:00,22.88,22.88,22.82,22.83,23400.0,21.5303,21.5303,21.4739,21.4833,23400.0
2006-05-24 15:30:00,22.83,22.9,22.83,22.86,40200.0,21.4833,21.5491,21.4833,21.5115,40200.0
2006-05-24 15:40:00,22.86,22.91,22.86,22.87,49000.0,21.5115,21.5586,21.5115,21.5209,49000.0
2006-05-24 15:50:00,22.86,22.89,22.86,22.89,55800.0,21.5115,21.5397,21.5115,21.5397,55800.0
2006-05-25 09:30:00,23.07,23.09,22.98,23.04,11600.0,21.7091,21.7279,21.6244,21.6809,11600.0
2006-05-25 09:40:00,23.03,23.2,23.01,23.2,53200.0,21.6715,21.8315,21.6527,21.8315,53200.0
2006-05-25 09:50:00,23.2,23.24,23.16,23.18,28400.0,21.8315,21.8691,21.7938,21.8126,28400.0
2006-05-25 10:00:00,23.19,23.2,23.08,23.15,15200.0,21.822,21.8315,21.7185,21.7844,15200.0
2006-05-25 10:10:00,23.14,23.14,23.06,23.09,9600.0,21.775,21.775,21.6997,21.7279,9600.0
2006-05-25 10:20:00,23.09,23.11,23.05,23.07,15200.0,21.7279,21.7468,21.6903,21.7091,15200.0
2006-05-25 10:30:00,23.07,23.13,23.07,23.12,19800.0,21.7091,21.7656,21.7091,21.7562,19800.0
2006-05-25 10:40:00,23.11,23.11,23.08,23.08,12800.0,21.7468,21.7468,21.7185,21.7185,12800.0
2006-05-25 10:50:00,23.07,23.1,23.07,23.08,12200.0,21.7091,21.7374,21.7091,21.7185,12200.0
2006-05-25 11:00:00,23.09,23.09,22.98,23.02,36200.0,21.7279,21.7279,21.6244,21.6621,36200.0
2006-05-25 11:10:00,23.02,23.02,22.85,22.86,36800.0,21.6621,21.6621,21.5021,21.5115,36800.0
2006-05-25 11:20:00,22.85,22.94,22.85,22.94,25600.0,21.5021,21.5868,21.5021,21.5868,25600.0
2006-05-25 11:30:00,22.94,22.97,22.91,22.96,18600.0,21.5868,21.615,21.5586,21.6056,18600.0
2006-05-25 11:40:00,22.97,22.99,22.96,22.96,18400.0,21.615,21.6338,21.6056,21.6056,18400.0
2006-05-25 11:50:00,22.96,22.96,22.92,22.95,11200.0,21.6056,21.6056,21.568,21.5962,11200.0
2006-05-25 12:00:00,22.94,22.94,22.87,22.93,20600.0,21.5868,21.5868,21.5209,21.5774,20600.0
2006-05-25 12:10:00,22.93,22.95,22.93,22.93,7800.0,21.5774,21.5962,21.5774,21.5774,7800.0
2006-05-25 12:20:00,22.93,22.93,22.92,22.92,8200.0,21.5774,21.5774,21.568,21.568,8200.0
2006-05-25 12:30:00,22.92,22.93,22.89,22.93,15000.0,21.568,21.5774,21.5397,21.5774,15000.0
2006-05-25 12:40:00,22.93,22.96,22.93,22.93,7400.0,21.5774,21.6056,21.5774,21.5774,7400.0
2006-05-25 12:50:00,22.91,22.93,22.87,22.92,9800.0,21.5586,21.5774,21.5209,21.568,9800.0
2006-05-25 13:00:00,22.9,22.93,22.9,22.93,7200.0,21.5491,21.5774,21.5491,21.5774,7200.0
2006-05-25 13:10:00,22.93,22.95,22.92,22.94,6800.0,21.5774,21.5962,21.568,21.5868,6800.0
2006-05-25 13:20:00,22.95,22.96,22.93,22.96,4600.0,21.5962,21.6056,21.5774,21.6056,4600.0
2006-05-25 13:30:00,22.95,22.97,22.91,22.93,8600.0,21.5962,21.615,21.5586,21.5774,8600.0
2006-05-25 13:40:00,22.93,22.96,22.91,22.96,7000.0,21.5774,21.6056,21.5586,21.6056,7000.0
2006-05-25 13:50:00,22.95,22.96,22.94,22.95,5200.0,21.5962,21.6056,21.5868,21.5962,5200.0
2006-05-25 14:00:00,22.95,22.96,22.94,22.96,6600.0,21.5962,21.6056,21.5868,21.6056,6600.0
2006-05-25 14:10:00,22.96,22.97,22.93,22.97,10200.0,21.6056,21.615,21.5774,21.615,10200.0
2006-05-25 14:20:00,22.97,23.0,22.94,22.95,10000.0,21.615,21.6433,21.5868,21.5962,10000.0
2006-05-25 14:30:00,22.95,22.97,22.94,22.97,7600.0,21.5962,21.615,21.5868,21.615,7600.0
2006-05-25 14:40:00,22.97,22.99,22.97,22.97,14800.0,21.615,21.6338,21.615,21.615,14800.0
2006-05-25 14:50:00,22.98,23.0,22.95,23.0,16400.0,21.6244,21.6433,21.5962,21.6433,16400.0
2006-05-25 15:00:00,23.0,23.02,22.98,23.0,54200.0,21.6433,21.6621,21.6244,21.6433,54200.0
2006-05-25 15:10:00,23.0,23.0,22.88,22.9,23400.0,21.6433,21.6433,21.5303,21.5491,23400.0
2006-05-25 15:20:00,22.89,22.92,22.88,22.92,21800.0,21.5397,21.568,21.5303,21.568,21800.0
2006-05-25 15:30:00,22.92,22.92,22.89,22.9,29400.0,21.568,21.568,21.5397,21.5491,29400.0
2006-05-25 15:40:00,22.9,22.91,22.84,22.86,33000.0,21.5491,21.5586,21.4927,21.5115,33000.0
2006-05-25 15:50:00,22.86,22.92,22.86,22.9,46000.0,21.5115,21.568,21.5115,21.5491,46000.0
2006-05-26 09:30:00,22.85,22.85,22.61,22.61,20200.0,21.5021,21.5021,21.2763,21.2763,20200.0
2006-05-26 09:40:00,22.64,22.69,22.63,22.69,12400.0,21.3045,21.3515,21.2951,21.3515,12400.0
2006-05-26 09:50:00,22.7,22.77,22.62,22.68,22800.0,21.3609,21.4268,21.2857,21.3421,22800.0
2006-05-26 10:00:00,22.69,22.77,22.69,22.74,17200.0,21.3515,21.4268,21.3515,21.3986,17200.0
2006-05-26 10:10:00,22.74,22.81,22.74,22.81,13600.0,21.3986,21.4645,21.3986,21.4645,13600.0
2006-05-26 10:20:00,22.82,22.83,22.79,22.8,26200.0,21.4739,21.4833,21.4456,21.455,26200.0
2006-05-26 10:30:00,22.8,22.81,22.78,22.78,12800.0,21.455,21.4645,21.4362,21.4362,12800.0
2006-05-26 10:40:00,22.77,22.77,22.73,22.74,9200.0,21.4268,21.4268,21.3892,21.3986,9200.0
2006-05-26 10:50:00,22.74,22.79,22.74,22.76,8200.0,21.3986,21.4456,21.3986,21.4174,8200.0
2006-05-26 11:00:00,22.78,22.83,22.77,22.83,17800.0,21.4362,21.4833,21.4268,21.4833,17800.0
2006-05-26 11:10:00,22.83,22.89,22.83,22.89,7000.0,21.4833,21.5397,21.4833,21.5397,7000.0
2006-05-26 11:20:00,22.89,22.95,22.89,22.95,10600.0,21.5397,21.5962,21.5397,21.5962,10600.0
2006-05-26 11:30:00,22.95,22.96,22.95,22.95,23200.0,21.5962,21.6056,21.5962,21.5962,23200.0
2006-05-26 11:40:00,22.93,22.95,22.93,22.95,6600.0,21.5774,21.5962,21.5774,21.5962,6600.0
2006-05-26 11:50:00,22.96,22.96,22.95,22.96,7000.0,21.6056,21.6056,21.5962,21.6056,7000.0
2006-05-26 12:00:00,22.96,22.97,22.93,22.93,7800.0,21.6056,21.615,21.5774,21.5774,7800.0
2006-05-26 12:10:00,22.95,22.95,22.93,22.93,2000.0,21.5962,21.5962,21.5774,21.5774,2000.0
2006-05-26 12:20:00,22.94,22.95,22.93,22.95,9000.0,21.5868,21.5962,21.5774,21.5962,9000.0
2006-05-26 12:30:00,22.94,22.96,22.94,22.95,8800.0,21.5868,21.6056,21.5868,21.5962,8800.0
2006-05-26 12:40:00,22.95,22.96,22.94,22.95,4600.0,21.5962,21.6056,21.5868,21.5962,4600.0
2006-05-26 12:50:00,22.94,22.94,22.93,22.93,2400.0,21.5868,21.5868,21.5774,21.5774,2400.0
2006-05-26 13:00:00,22.93,22.95,22.93,22.94,8000.0,21.5774,21.5962,21.5774,21.5868,8000.0
2006-05-26 13:10:00,22.94,22.95,22.94,22.94,3400.0,21.5868,21.5962,21.5868,21.5868,3400.0
2006-05-26 13:20:00,22.95,22.96,22.94,22.96,4000.0,21.5962,21.6056,21.5868,21.6056,4000.0
2006-05-26 13:30:00,22.95,22.98,22.94,22.98,45200.0,21.5962,21.6244,21.5868,21.6244,45200.0
2006-05-26 13:40:00,22.98,23.09,22.97,23.09,8200.0,21.6244,21.7279,21.615,21.7279,8200.0
2006-05-26 13:50:00,23.08,23.08,23.04,23.05,8400.0,21.7185,21.7185,21.6809,21.6903,8400.0
2006-05-26 14:00:00,23.05,23.08,23.04,23.04,9000.0,21.6903,21.7185,21.6809,21.6809,9000.0
2006-05-26 14:10:00,23.04,23.06,23.04,23.05,5200.0,21.6809,21.6997,21.6809,21.6903,5200.0
2006-05-26 14:20:00,23.05,23.06,23.02,23.03,7800.0,21.6903,21.6997,21.6621,21.6715,7800.0
2006-05-26 14:30:00,23.03,23.04,23.0,23.03,9800.0,21.6715,21.6809,21.6433,21.6715,9800.0
2006-05-26 14:40:00,23.04,23.05,23.0,23.0,10600.0,21.6809,21.6903,21.6433,21.6433,10600.0
2006-05-26 14:50:00,23.0,23.02,23.0,23.0,6200.0,21.6433,21.6621,21.6433,21.6433,6200.0
2006-05-26 15:00:00,23.01,23.01,23.0,23.0,7800.0,21.6527,21.6527,21.6433,21.6433,7800.0
2006-05-26 15:10:00,23.01,23.01,23.0,23.0,18200.0,21.6527,21.6527,21.6433,21.6433,18200.0
2006-05-26 15:20:00,23.0,23.02,22.98,22.99,20400.0,21.6433,21.6621,21.6244,21.6338,20400.0
2006-05-26 15:30:00,22.99,23.0,22.98,23.0,7200.0,21.6338,21.6433,21.6244,21.6433,7200.0
2006-05-26 15:40:00,23.0,23.05,22.99,23.05,10200.0,21.6433,21.6903,21.6338,21.6903,10200.0
2006-05-26 15:50:00,23.04,23.04,23.02,23.02,38200.0,21.6809,21.6809,21.6621,21.6621,38200.0
2006-05-30 09:30:00,22.9,22.9,22.77,22.78,19400.0,21.5491,21.5491,21.4268,21.4362,19400.0
2006-05-30 09:40:00,22.78,22.81,22.71,22.71,13600.0,21.4362,21.4645,21.3704,21.3704,13600.0
2006-05-30 09:50:00,22.71,22.81,22.71,22.77,31200.0,21.3704,21.4645,21.3704,21.4268,31200.0
2006-05-30 10:00:00,22.77,22.77,22.68,22.74,23000.0,21.4268,21.4268,21.3421,21.3986,23000.0
2006-05-30 10:10:00,22.72,22.75,22.7,22.7,8600.0,21.3798,21.408,21.3609,21.3609,8600.0
2006-05-30 10:20:00,22.7,22.73,22.69,22.71,8800.0,21.3609,21.3892,21.3515,21.3704,8800.0
2006-05-30 10:30:00,22.69,22.74,22.67,22.71,16200.0,21.3515,21.3986,21.3327,21.3704,16200.0
2006-05-30 10:40:00,22.72,22.8,22.69,22.78,19400.0,21.3798,21.455,21.3515,21.4362,19400.0
2006-05-30 10:50:00,22.78,22.8,22.78,22.79,35800.0,21.4362,21.455,21.4362,21.4456,35800.0
2006-05-30 11:00:00,22.79,22.83,22.77,22.83,12000.0,21.4456,21.4833,21.4268,21.4833,12000.0
2006-05-30 11:10:00,22.83,22.84,22.79,22.8,11200.0,21.4833,21.4927,21.4456,21.455,11200.0
2006-05-30 11:20:00,22.8,22.8,22.75,22.78,10600.0,21.455,21.455,21.408,21.4362,10600.0
2006-05-30 11:30:00,22.78,22.84,22.75,22.84,16400.0,21.4362,21.4927,21.408,21.4927,16400.0
2006-05-30 11:40:00,22.83,22.85,22.82,22.82,8600.0,21.4833,21.5021,21.4739,21.4739,8600.0
2006-05-30 11:50:00,22.82,22.82,22.72,22.73,13800.0,21.4739,21.4739,21.3798,21.3892,13800.0
2006-05-30 12:00:00,22.73,22.8,22.7,22.75,20200.0,21.3892,21.455,21.3609,21.408,20200.0
2006-05-30 12:10:00,22.76,22.8,22.73,22.8,18800.0,21.4174,21.455,21.3892,21.455,18800.0
2006-05-30 12:20:00,22.8,22.8,22.77,22.79,9200.0,21.455,21.455,21.4268,21.4456,9200.0
2006-05-30 12:30:00,22.79,22.8,22.74,22.8,16200.0,21.4456,21.455,21.3986,21.455,16200.0
2006-05-30 12:40:00,22.79,22.8,22.77,22.8,11600.0,21.4456,21.455,21.4268,21.455,11600.0
2006-05-30 12:50:00,22.8,22.86,22.8,22.84,12000.0,21.455,21.5115,21.455,21.4927,12000.0
2006-05-30 13:00:00,22.84,22.84,22.76,22.78,9800.0,21.4927,21.4927,21.4174,21.4362,9800.0
2006-05-30 13:10:00,22.78,22.86,22.78,22.84,11400.0,21.4362,21.5115,21.4362,21.4927,11400.0
2006-05-30 13:20:00,22.84,22.86,22.79,22.8,15800.0,21.4927,21.5115,21.4456,21.455,15800.0
2006-05-30 13:30:00,22.79,22.82,22.78,22.82,10400.0,21.4456,21.4739,21.4362,21.4739,10400.0
2006-05-30 13:40:00,22.79,22.81,22.68,22.68,14800.0,21.4456,21.4645,21.3421,21.3421,14800.0
2006-05-30 13:50:00,22.68,22.72,22.67,22.67,11200.0,21.3421,21.3798,21.3327,21.3327,11200.0
2006-05-30 14:00:00,22.67,22.7,22.67,22.68,9400.0,21.3327,21.3609,21.3327,21.3421,9400.0
2006-05-30 14:10:00,22.68,22.75,22.67,22.73,12800.0,21.3421,21.408,21.3327,21.3892,12800.0
2006-05-30 14:20:00,22.71,22.71,22.66,22.68,9000.0,21.3704,21.3704,21.3233,21.3421,9000.0
2006-05-30 14:30:00,22.68,22.71,22.65,22.68,12800.0,21.3421,21.3704,21.3139,21.3421,12800.0
2006-05-30 14:40:00,22.68,22.71,22.67,22.68,12200.0,21.3421,21.3704,21.3327,21.3421,12200.0
2006-05-30 14:50:00,22.68,22.71,22.66,22.7,13600.0,21.3421,21.3704,21.3233,21.3609,13600.0
2006-05-30 15:00:00,22.7,22.7,22.65,22.65,12600.0,21.3609,21.3609,21.3139,21.3139,12600.0
2006-05-30 15:10:00,22.65,22.66,22.57,22.57,44800.0,21.3139,21.3233,21.2386,21.2386,44800.0
2006-05-30 15:20:00,22.57,22.6,22.57,22.59,24200.0,21.2386,21.2668,21.2386,21.2574,24200.0
2006-05-30 15:30:00,22.58,22.6,22.56,22.57,37600.0,21.248,21.2668,21.2292,21.2386,37600.0
2006-05-30 15:40:00,22.57,22.6,22.55,22.56,25600.0,21.2386,21.2668,21.2198,21.2292,25600.0
2006-05-30 15:50:00,22.57,22.57,22.52,22.52,37200.0,21.2386,21.2386,21.1916,21.1916,37200.0
2006-05-31 09:30:00,22.58,22.66,22.58,22.66,41000.0,21.248,21.3233,21.248,21.3233,41000.0
2006-05-31 09:40:00,22.67,22.68,22.58,22.66,15600.0,21.3327,21.3421,21.248,21.3233,15600.0
2006-05-31 09:50:00,22.66,22.75,22.59,22.59,37200.0,21.3233,21.408,21.2574,21.2574,37200.0
2006-05-31 10:00:00,22.59,22.64,22.56,22.63,23400.0,21.2574,21.3045,21.2292,21.2951,23400.0
2006-05-31 10:10:00,22.61,22.65,22.61,22.65,35600.0,21.2763,21.3139,21.2763,21.3139,35600.0
2006-05-31 10:20:00,22.65,22.92,22.65,22.9,38000.0,21.3139,21.568,21.3139,21.5491,38000.0
2006-05-31 10:30:00,22.9,23.08,22.89,23.07,36400.0,21.5491,21.7185,21.5397,21.7091,36400.0
2006-05-31 10:40:00,23.07,23.23,23.07,23.22,33200.0,21.7091,21.8597,21.7091,21.8503,33200.0
2006-05-31 10:50:00,23.23,23.3,23.14,23.3,31400.0,21.8597,21.9256,21.775,21.9256,31400.0
2006-05-31 11:00:00,23.29,23.31,23.2,23.24,48400.0,21.9161,21.935,21.8315,21.8691,48400.0
2006-05-31 11:10:00,23.25,23.25,23.2,23.2,17400.0,21.8785,21.8785,21.8315,21.8315,17400.0
2006-05-31 11:20:00,23.2,23.2,23.13,23.17,42800.0,21.8315,21.8315,21.7656,21.8032,42800.0
2006-05-31 11:30:00,23.17,23.21,23.13,23.18,40000.0,21.8032,21.8409,21.7656,21.8126,40000.0
2006-05-31 11:40:00,23.16,23.18,23.11,23.17,37600.0,21.7938,21.8126,21.7468,21.8032,37600.0
2006-05-31 11:50:00,23.17,23.2,23.15,23.2,8800.0,21.8032,21.8315,21.7844,21.8315,8800.0
2006-05-31 12:00:00,23.2,23.27,23.19,23.25,22200.0,21.8315,21.8973,21.822,21.8785,22200.0
2006-05-31 12:10:00,23.24,23.29,23.24,23.28,14800.0,21.8691,21.9161,21.8691,21.9067,14800.0
2006-05-31 12:20:00,23.28,23.28,23.21,23.26,19000.0,21.9067,21.9067,21.8409,21.8879,19000.0
2006-05-31 12:30:00,23.26,23.29,23.26,23.27,15200.0,21.8879,21.9161,21.8879,21.8973,15200.0
2006-05-31 12:40:00,23.27,23.27,23.25,23.25,6600.0,21.8973,21.8973,21.8785,21.8785,6600.0
2006-05-31 12:50:00,23.25,23.27,23.25,23.25,13200.0,21.8785,21.8973,21.8785,21.8785,13200.0
2006-05-31 13:00:00,23.26,23.28,23.25,23.26,14800.0,21.8879,21.9067,21.8785,21.8879,14800.0
2006-05-31 13:10:00,23.25,23.29,23.25,23.27,21400.0,21.8785,21.9161,21.8785,21.8973,21400.0
2006-05-31 13:20:00,23.27,23.29,23.26,23.27,8000.0,21.8973,21.9161,21.8879,21.8973,8000.0
2006-05-31 13:30:00,23.27,23.28,23.21,23.22,19600.0,21.8973,21.9067,21.8409,21.8503,19600.0
2006-05-31 13:40:00,23.22,23.22,23.2,23.21,13800.0,21.8503,21.8503,21.8315,21.8409,13800.0
2006-05-31 13:50:00,23.22,23.25,23.22,23.24,14200.0,21.8503,21.8785,21.8503,21.8691,14200.0
2006-05-31 14:00:00,23.25,23.25,23.13,23.17,19600.0,21.8785,21.8785,21.7656,21.8032,19600.0
2006-05-31 14:10:00,23.16,23.19,23.15,23.16,22400.0,21.7938,21.822,21.7844,21.7938,22400.0
2006-05-31 14:20:00,23.16,23.18,23.11,23.13,34600.0,21.7938,21.8126,21.7468,21.7656,34600.0
2006-05-31 14:30:00,23.13,23.2,23.13,23.19,21200.0,21.7656,21.8315,21.7656,21.822,21200.0
2006-05-31 14:40:00,23.18,23.2,23.17,23.18,14800.0,21.8126,21.8315,21.8032,21.8126,14800.0
2006-05-31 14:50:00,23.18,23.18,23.14,23.14,13200.0,21.8126,21.8126,21.775,21.775,13200.0
2006-05-31 15:00:00,23.14,23.14,23.12,23.13,12800.0,21.775,21.775,21.7562,21.7656,12800.0
2006-05-31 15:10:00,23.13,23.17,23.13,23.17,23400.0,21.7656,21.8032,21.7656,21.8032,23400.0
2006-05-31 15:20:00,23.17,23.2,23.17,23.18,52200.0,21.8032,21.8315,21.8032,21.8126,52200.0
2006-05-31 15:30:00,23.17,23.2,23.15,23.18,98200.0,21.8032,21.8315,21.7844,21.8126,98200.0
2006-05-31 15:40:00,23.18,23.23,23.18,23.19,43000.0,21.8126,21.8597,21.8126,21.822,43000.0
2006-05-31 15:50:00,23.23,23.27,23.2,23.25,75000.0,21.8597,21.8973,21.8315,21.8785,75000.0
2006-06-01 09:30:00,23.3,23.49,23.28,23.47,27000.0,21.9256,22.1043,21.9067,22.0855,27000.0
2006-06-01 09:40:00,23.46,23.46,23.14,23.21,42600.0,22.0761,22.0761,21.775,21.8409,42600.0
2006-06-01 09:50:00,23.21,23.43,23.21,23.38,29600.0,21.8409,22.0479,21.8409,22.0008,29600.0
2006-06-01 10:00:00,23.4,23.44,23.25,23.25,14600.0,22.0197,22.0573,21.8785,21.8785,14600.0
2006-06-01 10:10:00,23.25,23.29,23.22,23.25,17400.0,21.8785,21.9161,21.8503,21.8785,17400.0
2006-06-01 10:20:00,23.25,23.25,23.2,23.22,8400.0,21.8785,21.8785,21.8315,21.8503,8400.0
2006-06-01 10:30:00,23.24,23.29,23.24,23.29,11200.0,21.8691,21.9161,21.8691,21.9161,11200.0
2006-06-01 10:40:00,23.3,23.34,23.29,23.33,9600.0,21.9256,21.9632,21.9161,21.9538,9600.0
2006-06-01 10:50:00,23.32,23.32,23.27,23.27,6800.0,21.9444,21.9444,21.8973,21.8973,6800.0
2006-06-01 11:00:00,23.29,23.31,23.28,23.3,5600.0,21.9161,21.935,21.9067,21.9256,5600.0
2006-06-01 11:10:00,23.3,23.36,23.3,23.36,11400.0,21.9256,21.982,21.9256,21.982,11400.0
2006-06-01 11:20:00,23.35,23.36,23.34,23.34,8400.0,21.9726,21.982,21.9632,21.9632,8400.0
2006-06-01 11:30:00,23.33,23.37,23.32,23.33,20000.0,21.9538,21.9914,21.9444,21.9538,20000.0
2006-06-01 11:40:00,23.33,23.36,23.33,23.36,9200.0,21.9538,21.982,21.9538,21.982,9200.0
2006-06-01 11:50:00,23.37,23.45,23.37,23.43,22200.0,21.9914,22.0667,21.9914,22.0479,22200.0
2006-06-01 12:00:00,23.43,23.47,23.43,23.45,21400.0,22.0479,22.0855,22.0479,22.0667,21400.0
2006-06-01 12:10:00,23.45,23.49,23.45,23.48,13400.0,22.0667,22.1043,22.0667,22.0949,13400.0
2006-06-01 12:20:00,23.48,23.5,23.46,23.5,7600.0,22.0949,22.1138,22.0761,22.1138,7600.0
2006-06-01 12:30:00,23.49,23.49,23.47,23.47,11200.0,22.1043,22.1043,22.0855,22.0855,11200.0
2006-06-01 12:40:00,23.47,23.48,23.46,23.47,17200.0,22.0855,22.0949,22.0761,22.0855,17200.0
2006-06-01 12:50:00,23.48,23.52,23.48,23.51,10800.0,22.0949,22.1326,22.0949,22.1232,10800.0
2006-06-01 13:00:00,23.52,23.54,23.52,23.53,14800.0,22.1326,22.1514,22.1326,22.142,14800.0
2006-06-01 13:10:00,23.52,23.53,23.5,23.5,8400.0,22.1326,22.142,22.1138,22.1138,8400.0
2006-06-01 13:20:00,23.49,23.49,23.46,23.47,6800.0,22.1043,22.1043,22.0761,22.0855,6800.0
2006-06-01 13:30:00,23.47,23.52,23.47,23.52,8000.0,22.0855,22.1326,22.0855,22.1326,8000.0
2006-06-01 13:40:00,23.51,23.51,23.49,23.5,14800.0,22.1232,22.1232,22.1043,22.1138,14800.0
2006-06-01 13:50:00,23.5,23.52,23.5,23.52,15400.0,22.1138,22.1326,22.1138,22.1326,15400.0
2006-06-01 14:00:00,23.53,23.53,23.5,23.5,11800.0,22.142,22.142,22.1138,22.1138,11800.0
2006-06-01 14:10:00,23.5,23.55,23.5,23.55,9200.0,22.1138,22.1608,22.1138,22.1608,9200.0
2006-06-01 14:20:00,23.55,23.57,23.52,23.55,10000.0,22.1608,22.1796,22.1326,22.1608,10000.0
2006-06-01 14:30:00,23.55,23.57,23.45,23.46,32800.0,22.1608,22.1796,22.0667,22.0761,32800.0
2006-06-01 14:40:00,23.45,23.5,23.4,23.48,36800.0,22.0667,22.1138,22.0197,22.0949,36800.0
2006-06-01 14:50:00,23.48,23.48,23.42,23.45,57800.0,22.0949,22.0949,22.0385,22.0667,57800.0
2006-06-01 15:00:00,23.45,23.45,23.36,23.36,43200.0,22.0667,22.0667,21.982,21.982,43200.0
2006-06-01 15:10:00,23.36,23.4,23.36,23.4,23800.0,21.982,22.0197,21.982,22.0197,23800.0
2006-06-01 15:20:00,23.4,23.4,23.36,23.38,52200.0,22.0197,22.0197,21.982,22.0008,52200.0
2006-06-01 15:30:00,23.37,23.38,23.34,23.35,51000.0,21.9914,22.0008,21.9632,21.9726,51000.0
2006-06-01 15:40:00,23.35,23.35,23.26,23.28,81400.0,21.9726,21.9726,21.8879,21.9067,81400.0
2006-06-01 15:50:00,23.28,23.36,23.28,23.36,46400.0,21.9067,21.982,21.9067,21.982,46400.0
2006-06-02 09:30:00,23.56,23.61,23.4,23.42,31000.0,22.1702,22.2173,22.0197,22.0385,31000.0
2006-06-02 09:40:00,23.44,23.55,23.44,23.48,41000.0,22.0573,22.1608,22.0573,22.0949,41000.0
2006-06-02 09:50:00,23.5,23.54,23.31,23.34,24200.0,22.1138,22.1514,21.935,21.9632,24200.0
2006-06-02 10:00:00,23.34,23.43,23.34,23.42,27000.0,21.9632,22.0479,21.9632,22.0385,27000.0
2006-06-02 10:10:00,23.42,23.45,23.36,23.36,7000.0,22.0385,22.0667,21.982,21.982,7000.0
2006-06-02 10:20:00,23.36,23.4,23.31,23.31,5200.0,21.982,22.0197,21.935,21.935,5200.0
2006-06-02 10:30:00,23.33,23.35,23.23,23.23,21600.0,21.9538,21.9726,21.8597,21.8597,21600.0
2006-06-02 10:40:00,23.22,23.25,23.21,23.21,29200.0,21.8503,21.8785,21.8409,21.8409,29200.0
2006-06-02 10:50:00,23.2,23.23,23.13,23.14,26200.0,21.8315,21.8597,21.7656,21.775,26200.0
2006-06-02 11:00:00,23.14,23.14,23.11,23.13,27000.0,21.775,21.775,21.7468,21.7656,27000.0
2006-06-02 11:10:00,23.13,23.13,23.07,23.07,29000.0,21.7656,21.7656,21.7091,21.7091,29000.0
2006-06-02 11:20:00,23.06,23.1,23.06,23.1,14200.0,21.6997,21.7374,21.6997,21.7374,14200.0
2006-06-02 11:30:00,23.1,23.1,23.08,23.1,17600.0,21.7374,21.7374,21.7185,21.7374,17600.0
2006-06-02 11:40:00,23.1,23.1,23.06,23.07,18200.0,21.7374,21.7374,21.6997,21.7091,18200.0
2006-06-02 11:50:00,23.07,23.11,23.05,23.11,41600.0,21.7091,21.7468,21.6903,21.7468,41600.0
2006-06-02 12:00:00,23.11,23.11,23.06,23.06,11000.0,21.7468,21.7468,21.6997,21.6997,11000.0
2006-06-02 12:10:00,23.08,23.08,23.03,23.03,16200.0,21.7185,21.7185,21.6715,21.6715,16200.0
2006-06-02 12:20:00,23.03,23.03,22.98,22.99,12000.0,21.6715,21.6715,21.6244,21.6338,12000.0
2006-06-02 12:30:00,22.99,23.0,22.98,23.0,17200.0,21.6338,21.6433,21.6244,21.6433,17200.0
2006-06-02 12:40:00,23.0,23.0,22.97,23.0,11400.0,21.6433,21.6433,21.615,21.6433,11400.0
2006-06-02 12:50:00,23.0,23.0,22.96,22.99,9000.0,21.6433,21.6433,21.6056,21.6338,9000.0
2006-06-02 13:00:00,23.0,23.0,22.95,22.95,12600.0,21.6433,21.6433,21.5962,21.5962,12600.0
2006-06-02 13:10:00,22.95,22.96,22.93,22.93,13600.0,21.5962,21.6056,21.5774,21.5774,13600.0
2006-06-02 13:20:00,22.93,22.95,22.93,22.95,15600.0,21.5774,21.5962,21.5774,21.5962,15600.0
2006-06-02 13:30:00,22.95,22.96,22.93,22.95,18800.0,21.5962,21.6056,21.5774,21.5962,18800.0
2006-06-02 13:40:00,22.95,22.95,22.92,22.92,7800.0,21.5962,21.5962,21.568,21.568,7800.0
2006-06-02 13:50:00,22.91,22.92,22.87,22.9,79800.0,21.5586,21.568,21.5209,21.5491,79800.0
2006-06-02 14:00:00,22.9,22.93,22.89,22.92,19600.0,21.5491,21.5774,21.5397,21.568,19600.0
2006-06-02 14:10:00,22.92,22.92,22.9,22.9,14400.0,21.568,21.568,21.5491,21.5491,14400.0
2006-06-02 14:20:00,22.9,22.93,22.89,22.93,16400.0,21.5491,21.5774,21.5397,21.5774,16400.0
2006-06-02 14:30:00,22.93,22.94,22.92,22.93,26200.0,21.5774,21.5868,21.568,21.5774,26200.0
2006-06-02 14:40:00,22.93,22.93,22.9,22.9,19600.0,21.5774,21.5774,21.5491,21.5491,19600.0
2006-06-02 14:50:00,22.9,22.93,22.88,22.93,15600.0,21.5491,21.5774,21.5303,21.5774,15600.0
2006-06-02 15:00:00,22.93,22.93,22.9,22.92,17800.0,21.5774,21.5774,21.5491,21.568,17800.0
2006-06-02 15:10:00,22.91,22.95,22.91,22.95,19400.0,21.5586,21.5962,21.5586,21.5962,19400.0
2006-06-02 15:20:00,22.95,22.95,22.91,22.93,33400.0,21.5962,21.5962,21.5586,21.5774,33400.0
2006-06-02 15:30:00,22.93,22.93,22.92,22.92,40000.0,21.5774,21.5774,21.568,21.568,40000.0
2006-06-02 15:40:00,22.92,22.99,22.92,22.99,96800.0,21.568,21.6338,21.568,21.6338,96800.0
2006-06-02 15:50:00,22.99,22.99,22.95,22.95,65600.0,21.6338,21.6338,21.5962,21.5962,65600.0
2006-06-05 09:30:00,22.64,22.78,22.64,22.72,45400.0,21.3045,21.4362,21.3045,21.3798,45400.0
2006-06-05 09:40:00,22.74,22.86,22.74,22.82,9200.0,21.3986,21.5115,21.3986,21.4739,9200.0
2006-06-05 09:50:00,22.85,22.86,22.79,22.86,6400.0,21.5021,21.5115,21.4456,21.5115,6400.0
2006-06-05 10:00:00,22.86,22.86,22.82,22.86,8600.0,21.5115,21.5115,21.4739,21.5115,8600.0
2006-06-05 10:10:00,22.86,22.89,22.85,22.89,8000.0,21.5115,21.5397,21.5021,21.5397,8000.0
2006-06-05 10:20:00,22.9,22.99,22.9,22.98,10000.0,21.5491,21.6338,21.5491,21.6244,10000.0
2006-06-05 10:30:00,22.99,23.0,22.99,23.0,27200.0,21.6338,21.6433,21.6338,21.6433,27200.0
2006-06-05 10:40:00,23.0,23.0,22.98,23.0,19600.0,21.6433,21.6433,21.6244,21.6433,19600.0
2006-06-05 10:50:00,23.0,23.0,22.97,23.0,10400.0,21.6433,21.6433,21.615,21.6433,10400.0
2006-06-05 11:00:00,23.0,23.0,22.98,22.99,6200.0,21.6433,21.6433,21.6244,21.6338,6200.0
2006-06-05 11:10:00,22.99,23.0,22.97,22.99,14400.0,21.6338,21.6433,21.615,21.6338,14400.0
2006-06-05 11:20:00,22.99,23.0,22.99,23.0,4000.0,21.6338,21.6433,21.6338,21.6433,4000.0
2006-06-05 11:30:00,22.99,23.0,22.96,22.97,15000.0,21.6338,21.6433,21.6056,21.615,15000.0
2006-06-05 11:40:00,22.97,22.98,22.95,22.95,26600.0,21.615,21.6244,21.5962,21.5962,26600.0
2006-06-05 11:50:00,22.95,22.95,22.92,22.93,7000.0,21.5962,21.5962,21.568,21.5774,7000.0
2006-06-05 12:00:00,22.94,22.97,22.93,22.97,24400.0,21.5868,21.615,21.5774,21.615,24400.0
2006-06-05 12:10:00,22.97,22.97,22.91,22.91,9200.0,21.615,21.615,21.5586,21.5586,9200.0
2006-06-05 12:20:00,22.9,22.93,22.9,22.93,6800.0,21.5491,21.5774,21.5491,21.5774,6800.0
2006-06-05 12:30:00,22.93,22.98,22.91,22.97,45000.0,21.5774,21.6244,21.5586,21.615,45000.0
2006-06-05 12:40:00,22.97,22.97,22.94,22.97,7600.0,21.615,21.615,21.5868,21.615,7600.0
2006-06-05 12:50:00,22.97,22.99,22.96,22.97,12000.0,21.615,21.6338,21.6056,21.615,12000.0
2006-06-05 13:00:00,22.98,22.99,22.97,22.97,11200.0,21.6244,21.6338,21.615,21.615,11200.0
2006-06-05 13:10:00,22.97,23.0,22.89,22.93,28800.0,21.615,21.6433,21.5397,21.5774,28800.0
2006-06-05 13:20:00,22.93,22.95,22.92,22.93,96600.0,21.5774,21.5962,21.568,21.5774,96600.0
2006-06-05 13:30:00,22.93,22.95,22.92,22.93,7200.0,21.5774,21.5962,21.568,21.5774,7200.0
2006-06-05 13:40:00,22.94,22.96,22.94,22.95,8000.0,21.5868,21.6056,21.5868,21.5962,8000.0
2006-06-05 13:50:00,22.96,23.0,22.96,22.99,15200.0,21.6056,21.6433,21.6056,21.6338,15200.0
2006-06-05 14:00:00,22.98,23.0,22.95,22.98,23600.0,21.6244,21.6433,21.5962,21.6244,23600.0
2006-06-05 14:10:00,22.97,22.98,22.92,22.93,13600.0,21.615,21.6244,21.568,21.5774,13600.0
2006-06-05 14:20:00,22.93,22.98,22.88,22.97,32400.0,21.5774,21.6244,21.5303,21.615,32400.0
2006-06-05 14:30:00,22.97,23.0,22.9,22.99,31200.0,21.615,21.6433,21.5491,21.6338,31200.0
2006-06-05 14:40:00,22.99,23.08,22.93,23.06,31800.0,21.6338,21.7185,21.5774,21.6997,31800.0
2006-06-05 14:50:00,23.07,23.14,23.06,23.11,41400.0,21.7091,21.775,21.6997,21.7468,41400.0
2006-06-05 15:00:00,23.11,23.13,23.02,23.03,32000.0,21.7468,21.7656,21.6621,21.6715,32000.0
2006-06-05 15:10:00,23.04,23.06,22.99,23.06,40200.0,21.6809,21.6997,21.6338,21.6997,40200.0
2006-06-05 15:20:00,23.06,23.11,23.04,23.07,24000.0,21.6997,21.7468,21.6809,21.7091,24000.0
2006-06-05 15:30:00,23.07,23.11,23.02,23.08,54800.0,21.7091,21.7468,21.6621,21.7185,54800.0
2006-06-05 15:40:00,23.09,23.09,23.02,23.05,40600.0,21.7279,21.7279,21.6621,21.6903,40600.0
2006-06-05 15:50:00,23.04,23.06,23.0,23.06,119200.0,21.6809,21.6997,21.6433,21.6997,119200.0
2006-06-06 09:30:00,23.15,23.21,23.11,23.11,12600.0,21.7844,21.8409,21.7468,21.7468,12600.0
2006-06-06 09:40:00,23.12,23.18,23.08,23.08,16000.0,21.7562,21.8126,21.7185,21.7185,16000.0
2006-06-06 09:50:00,23.07,23.14,23.02,23.07,25600.0,21.7091,21.775,21.6621,21.7091,25600.0
2006-06-06 10:00:00,23.05,23.05,23.0,23.02,15200.0,21.6903,21.6903,21.6433,21.6621,15200.0
2006-06-06 10:10:00,23.02,23.04,23.0,23.0,23200.0,21.6621,21.6809,21.6433,21.6433,23200.0
2006-06-06 10:20:00,23.0,23.03,23.0,23.03,14400.0,21.6433,21.6715,21.6433,21.6715,14400.0
2006-06-06 10:30:00,23.03,23.04,22.93,22.93,25600.0,21.6715,21.6809,21.5774,21.5774,25600.0
2006-06-06 10:40:00,22.93,22.98,22.93,22.95,15400.0,21.5774,21.6244,21.5774,21.5962,15400.0
2006-06-06 10:50:00,22.95,22.95,22.91,22.92,14400.0,21.5962,21.5962,21.5586,21.568,14400.0
2006-06-06 11:00:00,22.91,22.95,22.91,22.93,17600.0,21.5586,21.5962,21.5586,21.5774,17600.0
2006-06-06 11:10:00,22.93,22.93,22.88,22.89,10400.0,21.5774,21.5774,21.5303,21.5397,10400.0
2006-06-06 11:20:00,22.89,22.91,22.84,22.84,15000.0,21.5397,21.5586,21.4927,21.4927,15000.0
2006-06-06 11:30:00,22.83,22.83,22.78,22.81,13000.0,21.4833,21.4833,21.4362,21.4645,13000.0
2006-06-06 11:40:00,22.82,22.84,22.78,22.79,22800.0,21.4739,21.4927,21.4362,21.4456,22800.0
2006-06-06 11:50:00,22.79,22.8,22.77,22.78,14400.0,21.4456,21.455,21.4268,21.4362,14400.0
2006-06-06 12:00:00,22.78,22.81,22.78,22.8,11600.0,21.4362,21.4645,21.4362,21.455,11600.0
2006-06-06 12:10:00,22.8,22.85,22.79,22.79,20800.0,21.455,21.5021,21.4456,21.4456,20800.0
2006-06-06 12:20:00,22.8,22.8,22.77,22.78,13800.0,21.455,21.455,21.4268,21.4362,13800.0
2006-06-06 12:30:00,22.78,22.81,22.78,22.81,11400.0,21.4362,21.4645,21.4362,21.4645,11400.0
2006-06-06 12:40:00,22.81,22.83,22.8,22.81,13000.0,21.4645,21.4833,21.455,21.4645,13000.0
2006-06-06 12:50:00,22.8,22.93,22.79,22.89,26600.0,21.455,21.5774,21.4456,21.5397,26600.0
2006-06-06 13:00:00,22.89,22.89,22.81,22.84,15200.0,21.5397,21.5397,21.4645,21.4927,15200.0
2006-06-06 13:10:00,22.85,22.85,22.78,22.78,10200.0,21.5021,21.5021,21.4362,21.4362,10200.0
2006-06-06 13:20:00,22.78,22.84,22.78,22.81,22600.0,21.4362,21.4927,21.4362,21.4645,22600.0
2006-06-06 13:30:00,22.82,22.86,22.82,22.82,12800.0,21.4739,21.5115,21.4739,21.4739,12800.0
2006-06-06 13:40:00,22.83,22.83,22.75,22.75,12400.0,21.4833,21.4833,21.408,21.408,12400.0
2006-06-06 13:50:00,22.75,22.82,22.74,22.82,13200.0,21.408,21.4739,21.3986,21.4739,13200.0
2006-06-06 14:00:00,22.83,22.83,22.78,22.81,8800.0,21.4833,21.4833,21.4362,21.4645,8800.0
2006-06-06 14:10:00,22.8,22.82,22.79,22.8,21800.0,21.455,21.4739,21.4456,21.455,21800.0
2006-06-06 14:20:00,22.8,22.81,22.77,22.8,16800.0,21.455,21.4645,21.4268,21.455,16800.0
2006-06-06 14:30:00,22.79,22.81,22.79,22.8,11000.0,21.4456,21.4645,21.4456,21.455,11000.0
2006-06-06 14:40:00,22.79,22.79,22.63,22.66,24600.0,21.4456,21.4456,21.2951,21.3233,24600.0
2006-06-06 14:50:00,22.66,22.66,22.6,22.6,15200.0,21.3233,21.3233,21.2668,21.2668,15200.0
2006-06-06 15:00:00,22.58,22.63,22.56,22.63,18000.0,21.248,21.2951,21.2292,21.2951,18000.0
2006-06-06 15:10:00,22.63,22.65,22.6,22.63,11200.0,21.2951,21.3139,21.2668,21.2951,11200.0
2006-06-06 15:20:00,22.63,22.63,22.59,22.62,9600.0,21.2951,21.2951,21.2574,21.2857,9600.0
2006-06-06 15:30:00,22.61,22.71,22.59,22.71,23000.0,21.2763,21.3704,21.2574,21.3704,23000.0
2006-06-06 15:40:00,22.71,22.75,22.71,22.75,23800.0,21.3704,21.408,21.3704,21.408,23800.0
2006-06-06 15:50:00,22.73,22.76,22.7,22.76,95200.0,21.3892,21.4174,21.3609,21.4174,95200.0
2006-06-07 09:30:00,22.73,22.75,22.58,22.6,14800.0,21.3892,21.408,21.248,21.2668,14800.0
2006-06-07 09:40:00,22.61,22.72,22.58,22.72,14400.0,21.2763,21.3798,21.248,21.3798,14400.0
2006-06-07 09:50:00,22.73,22.8,22.72,22.8,21000.0,21.3892,21.455,21.3798,21.455,21000.0
2006-06-07 10:00:00,22.8,22.89,22.8,22.89,33200.0,21.455,21.5397,21.455,21.5397,33200.0
2006-06-07 10:10:00,22.89,22.91,22.88,22.89,11000.0,21.5397,21.5586,21.5303,21.5397,11000.0
2006-06-07 10:20:00,22.89,22.91,22.81,22.91,17200.0,21.5397,21.5586,21.4645,21.5586,17200.0
2006-06-07 10:30:00,22.91,22.92,22.88,22.88,11200.0,21.5586,21.568,21.5303,21.5303,11200.0
2006-06-07 10:40:00,22.88,22.88,22.8,22.81,12200.0,21.5303,21.5303,21.455,21.4645,12200.0
2006-06-07 10:50:00,22.8,22.95,22.8,22.93,18400.0,21.455,21.5962,21.455,21.5774,18400.0
2006-06-07 11:00:00,22.95,23.04,22.95,23.0,11800.0,21.5962,21.6809,21.5962,21.6433,11800.0
2006-06-07 11:10:00,23.0,23.02,22.97,22.97,6400.0,21.6433,21.6621,21.615,21.615,6400.0
2006-06-07 11:20:00,22.97,22.98,22.96,22.97,9200.0,21.615,21.6244,21.6056,21.615,9200.0
2006-06-07 11:30:00,22.98,23.03,22.97,23.0,13800.0,21.6244,21.6715,21.615,21.6433,13800.0
2006-06-07 11:40:00,23.01,23.01,22.99,22.99,5200.0,21.6527,21.6527,21.6338,21.6338,5200.0
2006-06-07 11:50:00,22.99,23.01,22.96,23.0,8600.0,21.6338,21.6527,21.6056,21.6433,8600.0
2006-06-07 12:00:00,23.0,23.05,23.0,23.03,16000.0,21.6433,21.6903,21.6433,21.6715,16000.0
2006-06-07 12:10:00,23.03,23.05,23.01,23.01,9800.0,21.6715,21.6903,21.6527,21.6527,9800.0
2006-06-07 12:20:00,23.01,23.01,23.0,23.0,2200.0,21.6527,21.6527,21.6433,21.6433,2200.0
2006-06-07 12:30:00,23.0,23.0,22.9,22.9,8000.0,21.6433,21.6433,21.5491,21.5491,8000.0
2006-06-07 12:40:00,22.9,22.9,22.87,22.9,5600.0,21.5491,21.5491,21.5209,21.5491,5600.0
2006-06-07 12:50:00,22.91,22.91,22.86,22.86,8400.0,21.5586,21.5586,21.5115,21.5115,8400.0
2006-06-07 13:00:00,22.84,22.9,22.84,22.9,8200.0,21.4927,21.5491,21.4927,21.5491,8200.0
2006-06-07 13:10:00,22.9,22.9,22.86,22.86,7600.0,21.5491,21.5491,21.5115,21.5115,7600.0
2006-06-07 13:20:00,22.86,22.91,22.86,22.91,8000.0,21.5115,21.5586,21.5115,21.5586,8000.0
2006-06-07 13:30:00,22.91,22.93,22.9,22.91,6200.0,21.5586,21.5774,21.5491,21.5586,6200.0
2006-06-07 13:40:00,22.91,22.91,22.86,22.86,17400.0,21.5586,21.5586,21.5115,21.5115,17400.0
2006-06-07 13:50:00,22.88,22.88,22.86,22.88,4200.0,21.5303,21.5303,21.5115,21.5303,4200.0
2006-06-07 14:00:00,22.87,22.87,22.79,22.79,15200.0,21.5209,21.5209,21.4456,21.4456,15200.0
2006-06-07 14:10:00,22.77,22.88,22.77,22.86,25200.0,21.4268,21.5303,21.4268,21.5115,25200.0
2006-06-07 14:20:00,22.86,22.89,22.85,22.88,39000.0,21.5115,21.5397,21.5021,21.5303,39000.0
2006-06-07 14:30:00,22.88,22.89,22.83,22.85,13400.0,21.5303,21.5397,21.4833,21.5021,13400.0
2006-06-07 14:40:00,22.84,22.85,22.81,22.84,17000.0,21.4927,21.5021,21.4645,21.4927,17000.0
2006-06-07 14:50:00,22.83,22.87,22.83,22.85,13600.0,21.4833,21.5209,21.4833,21.5021,13600.0
2006-06-07 15:00:00,22.85,22.86,22.82,22.84,23000.0,21.5021,21.5115,21.4739,21.4927,23000.0
2006-06-07 15:10:00,22.83,22.84,22.77,22.78,24200.0,21.4833,21.4927,21.4268,21.4362,24200.0
2006-06-07 15:20:00,22.77,22.78,22.68,22.68,31000.0,21.4268,21.4362,21.3421,21.3421,31000.0
2006-06-07 15:30:00,22.68,22.68,22.57,22.62,83200.0,21.3421,21.3421,21.2386,21.2857,83200.0
2006-06-07 15:40:00,22.63,22.68,22.62,22.64,36200.0,21.2951,21.3421,21.2857,21.3045,36200.0
2006-06-07 15:50:00,22.65,22.68,22.59,22.6,47200.0,21.3139,21.3421,21.2574,21.2668,47200.0
2006-06-08 09:30:00,22.49,22.49,22.31,22.34,21800.0,21.1633,21.1633,20.994,21.0222,21800.0
2006-06-08 09:40:00,22.34,22.4,22.28,22.4,21400.0,21.0222,21.0786,20.9657,21.0786,21400.0
2006-06-08 09:50:00,22.4,22.43,22.32,22.37,22200.0,21.0786,21.1069,21.0034,21.0504,22200.0
2006-06-08 10:00:00,22.35,22.43,22.35,22.38,14600.0,21.0316,21.1069,21.0316,21.0598,14600.0
2006-06-08 10:10:00,22.39,22.43,22.33,22.36,22600.0,21.0692,21.1069,21.0128,21.041,22600.0
2006-06-08 10:20:00,22.36,22.37,22.31,22.33,70600.0,21.041,21.0504,20.994,21.0128,70600.0
2006-06-08 10:30:00,22.33,22.34,22.28,22.3,83600.0,21.0128,21.0222,20.9657,20.9845,83600.0
2006-06-08 10:40:00,22.3,22.31,22.28,22.29,10600.0,20.9845,20.994,20.9657,20.9751,10600.0
2006-06-08 10:50:00,22.3,22.3,22.28,22.29,16600.0,20.9845,20.9845,20.9657,20.9751,16600.0
2006-06-08 11:00:00,22.28,22.38,22.28,22.36,14800.0,20.9657,21.0598,20.9657,21.041,14800.0
2006-06-08 11:10:00,22.36,22.39,22.28,22.28,12200.0,21.041,21.0692,20.9657,20.9657,12200.0
2006-06-08 11:20:00,22.25,22.31,22.25,22.31,61800.0,20.9375,20.994,20.9375,20.994,61800.0
2006-06-08 11:30:00,22.29,22.31,22.2,22.22,24800.0,20.9751,20.994,20.8904,20.9093,24800.0
2006-06-08 11:40:00,22.21,22.25,22.21,22.21,21000.0,20.8999,20.9375,20.8999,20.8999,21000.0
2006-06-08 11:50:00,22.24,22.25,22.18,22.25,40800.0,20.9281,20.9375,20.8716,20.9375,40800.0
2006-06-08 12:00:00,22.25,22.29,22.25,22.28,16800.0,20.9375,20.9751,20.9375,20.9657,16800.0
2006-06-08 12:10:00,22.27,22.35,22.27,22.31,11200.0,20.9563,21.0316,20.9563,20.994,11200.0
2006-06-08 12:20:00,22.31,22.38,22.29,22.34,15800.0,20.994,21.0598,20.9751,21.0222,15800.0
2006-06-08 12:30:00,22.34,22.36,22.33,22.34,4400.0,21.0222,21.041,21.0128,21.0222,4400.0
2006-06-08 12:40:00,22.35,22.36,22.3,22.36,9800.0,21.0316,21.041,20.9845,21.041,9800.0
2006-06-08 12:50:00,22.35,22.35,22.33,22.33,5600.0,21.0316,21.0316,21.0128,21.0128,5600.0
2006-06-08 13:00:00,22.33,22.33,22.3,22.33,50000.0,21.0128,21.0128,20.9845,21.0128,50000.0
2006-06-08 13:10:00,22.33,22.36,22.31,22.33,11200.0,21.0128,21.041,20.994,21.0128,11200.0
2006-06-08 13:20:00,22.35,22.36,22.31,22.32,37000.0,21.0316,21.041,20.994,21.0034,37000.0
2006-06-08 13:30:00,22.32,22.36,22.29,22.3,8000.0,21.0034,21.041,20.9751,20.9845,8000.0
2006-06-08 13:40:00,22.31,22.38,22.31,22.35,15800.0,20.994,21.0598,20.994,21.0316,15800.0
2006-06-08 13:50:00,22.35,22.38,22.34,22.37,17400.0,21.0316,21.0598,21.0222,21.0504,17400.0
2006-06-08 14:00:00,22.4,22.4,22.33,22.33,19800.0,21.0786,21.0786,21.0128,21.0128,19800.0
2006-06-08 14:10:00,22.35,22.37,22.35,22.37,25800.0,21.0316,21.0504,21.0316,21.0504,25800.0
2006-06-08 14:20:00,22.36,22.38,22.36,22.37,53400.0,21.041,21.0598,21.041,21.0504,53400.0
2006-06-08 14:30:00,22.38,22.41,22.36,22.41,89200.0,21.0598,21.0881,21.041,21.0881,89200.0
2006-06-08 14:40:00,22.41,22.42,22.38,22.42,16200.0,21.0881,21.0975,21.0598,21.0975,16200.0
2006-06-08 14:50:00,22.42,22.42,22.38,22.38,20800.0,21.0975,21.0975,21.0598,21.0598,20800.0
2006-06-08 15:00:00,22.39,22.43,22.39,22.42,39400.0,21.0692,21.1069,21.0692,21.0975,39400.0
2006-06-08 15:10:00,22.42,22.47,22.41,22.42,123400.0,21.0975,21.1445,21.0881,21.0975,123400.0
2006-06-08 15:20:00,22.42,22.48,22.42,22.48,38600.0,21.0975,21.1539,21.0975,21.1539,38600.0
2006-06-08 15:30:00,22.47,22.48,22.43,22.48,22000.0,21.1445,21.1539,21.1069,21.1539,22000.0
2006-06-08 15:40:00,22.48,22.48,22.43,22.43,28400.0,21.1539,21.1539,21.1069,21.1069,28400.0
2006-06-08 15:50:00,22.43,22.48,22.42,22.45,47600.0,21.1069,21.1539,21.0975,21.1257,47600.0
2006-06-09 09:30:00,22.42,22.53,22.41,22.53,19600.0,21.0975,21.201,21.0881,21.201,19600.0
2006-06-09 09:40:00,22.53,22.7,22.48,22.64,40400.0,21.201,21.3609,21.1539,21.3045,40400.0
2006-06-09 09:50:00,22.63,22.71,22.61,22.68,4400.0,21.2951,21.3704,21.2763,21.3421,4400.0
2006-06-09 10:00:00,22.68,22.71,22.66,22.66,6200.0,21.3421,21.3704,21.3233,21.3233,6200.0
2006-06-09 10:10:00,22.66,22.7,22.62,22.68,8600.0,21.3233,21.3609,21.2857,21.3421,8600.0
2006-06-09 10:20:00,22.66,22.7,22.66,22.68,4200.0,21.3233,21.3609,21.3233,21.3421,4200.0
2006-06-09 10:30:00,22.68,22.71,22.68,22.71,5400.0,21.3421,21.3704,21.3421,21.3704,5400.0
2006-06-09 10:40:00,22.71,22.76,22.7,22.75,31600.0,21.3704,21.4174,21.3609,21.408,31600.0
2006-06-09 10:50:00,22.78,22.82,22.76,22.78,17200.0,21.4362,21.4739,21.4174,21.4362,17200.0
2006-06-09 11:00:00,22.77,22.81,22.77,22.79,17000.0,21.4268,21.4645,21.4268,21.4456,17000.0
2006-06-09 11:10:00,22.79,22.81,22.77,22.79,9800.0,21.4456,21.4645,21.4268,21.4456,9800.0
2006-06-09 11:20:00,22.78,22.83,22.78,22.8,32000.0,21.4362,21.4833,21.4362,21.455,32000.0
2006-06-09 11:30:00,22.82,22.82,22.78,22.79,9000.0,21.4739,21.4739,21.4362,21.4456,9000.0
2006-06-09 11:40:00,22.79,22.8,22.77,22.77,10200.0,21.4456,21.455,21.4268,21.4268,10200.0
2006-06-09 11:50:00,22.77,22.79,22.75,22.79,22000.0,21.4268,21.4456,21.408,21.4456,22000.0
2006-06-09 12:00:00,22.79,22.79,22.76,22.79,10800.0,21.4456,21.4456,21.4174,21.4456,10800.0
2006-06-09 12:10:00,22.79,22.79,22.75,22.75,11600.0,21.4456,21.4456,21.408,21.408,11600.0
2006-06-09 12:20:00,22.77,22.77,22.75,22.77,8000.0,21.4268,21.4268,21.408,21.4268,8000.0
2006-06-09 12:30:00,22.79,22.83,22.74,22.75,18000.0,21.4456,21.4833,21.3986,21.408,18000.0
2006-06-09 12:40:00,22.76,22.78,22.72,22.78,20400.0,21.4174,21.4362,21.3798,21.4362,20400.0
2006-06-09 12:50:00,22.78,22.8,22.73,22.75,11400.0,21.4362,21.455,21.3892,21.408,11400.0
2006-06-09 13:00:00,22.75,22.79,22.75,22.78,18800.0,21.408,21.4456,21.408,21.4362,18800.0
2006-06-09 13:10:00,22.78,22.78,22.72,22.72,16200.0,21.4362,21.4362,21.3798,21.3798,16200.0
2006-06-09 13:20:00,22.72,22.76,22.7,22.75,15400.0,21.3798,21.4174,21.3609,21.408,15400.0
2006-06-09 13:30:00,22.74,22.74,22.67,22.73,17400.0,21.3986,21.3986,21.3327,21.3892,17400.0
2006-06-09 13:40:00,22.74,22.74,22.65,22.66,11800.0,21.3986,21.3986,21.3139,21.3233,11800.0
2006-06-09 13:50:00,22.66,22.68,22.65,22.67,14200.0,21.3233,21.3421,21.3139,21.3327,14200.0
2006-06-09 14:00:00,22.66,22.66,22.59,22.63,19200.0,21.3233,21.3233,21.2574,21.2951,19200.0
2006-06-09 14:10:00,22.63,22.67,22.63,22.67,10800.0,21.2951,21.3327,21.2951,21.3327,10800.0
2006-06-09 14:20:00,22.66,22.72,22.66,22.71,37000.0,21.3233,21.3798,21.3233,21.3704,37000.0
2006-06-09 14:30:00,22.7,22.8,22.7,22.75,20800.0,21.3609,21.455,21.3609,21.408,20800.0
2006-06-09 14:40:00,22.75,22.78,22.75,22.77,17800.0,21.408,21.4362,21.408,21.4268,17800.0
2006-06-09 14:50:00,22.77,22.86,22.77,22.82,18400.0,21.4268,21.5115,21.4268,21.4739,18400.0
2006-06-09 15:00:00,22.82,22.82,22.77,22.79,13800.0,21.4739,21.4739,21.4268,21.4456,13800.0
2006-06-09 15:10:00,22.79,22.81,22.77,22.81,15400.0,21.4456,21.4645,21.4268,21.4645,15400.0
2006-06-09 15:20:00,22.8,22.81,22.77,22.79,21200.0,21.455,21.4645,21.4268,21.4456,21200.0
2006-06-09 15:30:00,22.79,22.81,22.78,22.81,42400.0,21.4456,21.4645,21.4362,21.4645,42400.0
2006-06-09 15:40:00,22.81,22.83,22.81,22.82,183000.0,21.4645,21.4833,21.4645,21.4739,183000.0
2006-06-09 15:50:00,22.82,22.82,22.74,22.75,202200.0,21.4739,21.4739,21.3986,21.408,202200.0
2006-06-12 09:30:00,22.79,22.95,22.79,22.88,24600.0,21.4456,21.5962,21.4456,21.5303,24600.0
2006-06-12 09:40:00,22.89,23.0,22.89,22.96,54800.0,21.5397,21.6433,21.5397,21.6056,54800.0
2006-06-12 09:50:00,22.97,22.99,22.82,22.82,42600.0,21.615,21.6338,21.4739,21.4739,42600.0
2006-06-12 10:00:00,22.79,22.84,22.78,22.79,20600.0,21.4456,21.4927,21.4362,21.4456,20600.0
2006-06-12 10:10:00,22.8,22.8,22.68,22.68,31600.0,21.455,21.455,21.3421,21.3421,31600.0
2006-06-12 10:20:00,22.68,22.68,22.63,22.64,47600.0,21.3421,21.3421,21.2951,21.3045,47600.0
2006-06-12 10:30:00,22.63,22.67,22.62,22.65,27800.0,21.2951,21.3327,21.2857,21.3139,27800.0
2006-06-12 10:40:00,22.65,22.65,22.6,22.61,13000.0,21.3139,21.3139,21.2668,21.2763,13000.0
2006-06-12 10:50:00,22.58,22.6,22.58,22.59,13600.0,21.248,21.2668,21.248,21.2574,13600.0
2006-06-12 11:00:00,22.58,22.61,22.55,22.59,35800.0,21.248,21.2763,21.2198,21.2574,35800.0
2006-06-12 11:10:00,22.59,22.63,22.59,22.63,53400.0,21.2574,21.2951,21.2574,21.2951,53400.0
2006-06-12 11:20:00,22.6,22.64,22.6,22.64,33400.0,21.2668,21.3045,21.2668,21.3045,33400.0
2006-06-12 11:30:00,22.64,22.66,22.59,22.61,39600.0,21.3045,21.3233,21.2574,21.2763,39600.0
2006-06-12 11:40:00,22.62,22.65,22.59,22.61,58400.0,21.2857,21.3139,21.2574,21.2763,58400.0
2006-06-12 11:50:00,22.61,22.67,22.6,22.67,19400.0,21.2763,21.3327,21.2668,21.3327,19400.0
2006-06-12 12:00:00,22.68,22.7,22.64,22.7,77400.0,21.3421,21.3609,21.3045,21.3609,77400.0
2006-06-12 12:10:00,22.7,22.73,22.68,22.73,31000.0,21.3609,21.3892,21.3421,21.3892,31000.0
2006-06-12 12:20:00,22.73,22.77,22.7,22.77,47600.0,21.3892,21.4268,21.3609,21.4268,47600.0
2006-06-12 12:30:00,22.78,22.81,22.77,22.81,47200.0,21.4362,21.4645,21.4268,21.4645,47200.0
2006-06-12 12:40:00,22.81,22.83,22.8,22.83,16400.0,21.4645,21.4833,21.455,21.4833,16400.0
2006-06-12 12:50:00,22.82,22.85,22.81,22.81,37800.0,21.4739,21.5021,21.4645,21.4645,37800.0
2006-06-12 13:00:00,22.79,22.79,22.75,22.77,10400.0,21.4456,21.4456,21.408,21.4268,10400.0
2006-06-12 13:10:00,22.77,22.79,22.75,22.78,35600.0,21.4268,21.4456,21.408,21.4362,35600.0
2006-06-12 13:20:00,22.78,22.79,22.78,22.79,5400.0,21.4362,21.4456,21.4362,21.4456,5400.0
2006-06-12 13:30:00,22.78,22.83,22.77,22.82,42600.0,21.4362,21.4833,21.4268,21.4739,42600.0
2006-06-12 13:40:00,22.82,22.82,22.78,22.8,50400.0,21.4739,21.4739,21.4362,21.455,50400.0
2006-06-12 13:50:00,22.8,22.8,22.78,22.8,18600.0,21.455,21.455,21.4362,21.455,18600.0
2006-06-12 14:00:00,22.79,22.79,22.72,22.72,16800.0,21.4456,21.4456,21.3798,21.3798,16800.0
2006-06-12 14:10:00,22.73,22.73,22.69,22.71,8600.0,21.3892,21.3892,21.3515,21.3704,8600.0
2006-06-12 14:20:00,22.72,22.73,22.68,22.72,13800.0,21.3798,21.3892,21.3421,21.3798,13800.0
2006-06-12 14:30:00,22.72,22.73,22.7,22.7,68000.0,21.3798,21.3892,21.3609,21.3609,68000.0
2006-06-12 14:40:00,22.7,22.74,22.68,22.74,15000.0,21.3609,21.3986,21.3421,21.3986,15000.0
2006-06-12 14:50:00,22.73,22.73,22.69,22.7,10600.0,21.3892,21.3892,21.3515,21.3609,10600.0
2006-06-12 15:00:00,22.7,22.7,22.68,22.69,15400.0,21.3609,21.3609,21.3421,21.3515,15400.0
2006-06-12 15:10:00,22.68,22.73,22.68,22.71,69400.0,21.3421,21.3892,21.3421,21.3704,69400.0
2006-06-12 15:20:00,22.72,22.72,22.66,22.66,35000.0,21.3798,21.3798,21.3233,21.3233,35000.0
2006-06-12 15:30:00,22.66,22.67,22.61,22.61,25400.0,21.3233,21.3327,21.2763,21.2763,25400.0
2006-06-12 15:40:00,22.61,22.63,22.57,22.63,35600.0,21.2763,21.2951,21.2386,21.2951,35600.0
2006-06-12 15:50:00,22.61,22.64,22.59,22.61,68200.0,21.2763,21.3045,21.2574,21.2763,68200.0
2006-06-13 09:30:00,22.63,22.8,22.63,22.63,59800.0,21.2951,21.455,21.2951,21.2951,59800.0
2006-06-13 09:40:00,22.62,22.62,22.53,22.58,29800.0,21.2857,21.2857,21.201,21.248,29800.0
2006-06-13 09:50:00,22.58,22.65,22.58,22.64,32000.0,21.248,21.3139,21.248,21.3045,32000.0
2006-06-13 10:00:00,22.64,22.66,22.63,22.66,89600.0,21.3045,21.3233,21.2951,21.3233,89600.0
2006-06-13 10:10:00,22.67,22.67,22.64,22.64,29800.0,21.3327,21.3327,21.3045,21.3045,29800.0
2006-06-13 10:20:00,22.64,22.68,22.64,22.66,37000.0,21.3045,21.3421,21.3045,21.3233,37000.0
2006-06-13 10:30:00,22.67,22.71,22.65,22.67,31200.0,21.3327,21.3704,21.3139,21.3327,31200.0
2006-06-13 10:40:00,22.67,22.68,22.65,22.65,19600.0,21.3327,21.3421,21.3139,21.3139,19600.0
2006-06-13 10:50:00,22.65,22.68,22.65,22.67,35800.0,21.3139,21.3421,21.3139,21.3327,35800.0
2006-06-13 11:00:00,22.68,22.69,22.65,22.68,39400.0,21.3421,21.3515,21.3139,21.3421,39400.0
2006-06-13 11:10:00,22.68,22.68,22.58,22.62,55600.0,21.3421,21.3421,21.248,21.2857,55600.0
2006-06-13 11:20:00,22.62,22.67,22.61,22.66,37400.0,21.2857,21.3327,21.2763,21.3233,37400.0
2006-06-13 11:30:00,22.65,22.68,22.64,22.67,25000.0,21.3139,21.3421,21.3045,21.3327,25000.0
2006-06-13 11:40:00,22.66,22.67,22.64,22.67,13200.0,21.3233,21.3327,21.3045,21.3327,13200.0
2006-06-13 11:50:00,22.67,22.68,22.66,22.68,8800.0,21.3327,21.3421,21.3233,21.3421,8800.0
2006-06-13 12:00:00,22.68,22.68,22.64,22.66,17600.0,21.3421,21.3421,21.3045,21.3233,17600.0
2006-06-13 12:10:00,22.66,22.66,22.64,22.64,18800.0,21.3233,21.3233,21.3045,21.3045,18800.0
2006-06-13 12:20:00,22.64,22.66,22.6,22.63,101000.0,21.3045,21.3233,21.2668,21.2951,101000.0
2006-06-13 12:30:00,22.63,22.63,22.6,22.61,27200.0,21.2951,21.2951,21.2668,21.2763,27200.0
2006-06-13 12:40:00,22.61,22.65,22.59,22.64,52600.0,21.2763,21.3139,21.2574,21.3045,52600.0
2006-06-13 12:50:00,22.66,22.66,22.6,22.61,8400.0,21.3233,21.3233,21.2668,21.2763,8400.0
2006-06-13 13:00:00,22.6,22.62,22.6,22.61,33800.0,21.2668,21.2857,21.2668,21.2763,33800.0
2006-06-13 13:10:00,22.6,22.66,22.6,22.66,19000.0,21.2668,21.3233,21.2668,21.3233,19000.0
2006-06-13 13:20:00,22.65,22.65,22.59,22.61,24200.0,21.3139,21.3139,21.2574,21.2763,24200.0
2006-06-13 13:30:00,22.61,22.67,22.6,22.65,29000.0,21.2763,21.3327,21.2668,21.3139,29000.0
2006-06-13 13:40:00,22.66,22.73,22.65,22.73,19200.0,21.3233,21.3892,21.3139,21.3892,19200.0
2006-06-13 13:50:00,22.72,22.73,22.66,22.69,10800.0,21.3798,21.3892,21.3233,21.3515,10800.0
2006-06-13 14:00:00,22.69,22.69,22.65,22.66,14800.0,21.3515,21.3515,21.3139,21.3233,14800.0
2006-06-13 14:10:00,22.66,22.69,22.65,22.67,28200.0,21.3233,21.3515,21.3139,21.3327,28200.0
2006-06-13 14:20:00,22.69,22.69,22.65,22.66,44400.0,21.3515,21.3515,21.3139,21.3233,44400.0
2006-06-13 14:30:00,22.66,22.67,22.61,22.63,29600.0,21.3233,21.3327,21.2763,21.2951,29600.0
2006-06-13 14:40:00,22.61,22.65,22.61,22.64,34000.0,21.2763,21.3139,21.2763,21.3045,34000.0
2006-06-13 14:50:00,22.65,22.67,22.63,22.63,42400.0,21.3139,21.3327,21.2951,21.2951,42400.0
2006-06-13 15:00:00,22.63,22.63,22.6,22.6,25000.0,21.2951,21.2951,21.2668,21.2668,25000.0
2006-06-13 15:10:00,22.6,22.6,22.55,22.55,32400.0,21.2668,21.2668,21.2198,21.2198,32400.0
2006-06-13 15:20:00,22.56,22.61,22.55,22.6,37800.0,21.2292,21.2763,21.2198,21.2668,37800.0
2006-06-13 15:30:00,22.6,22.63,22.6,22.61,40200.0,21.2668,21.2951,21.2668,21.2763,40200.0
2006-06-13 15:40:00,22.6,22.61,22.6,22.6,60200.0,21.2668,21.2763,21.2668,21.2668,60200.0
2006-06-13 15:50:00,22.6,22.64,22.6,22.61,115800.0,21.2668,21.3045,21.2668,21.2763,115800.0
2006-06-14 09:30:00,22.63,22.81,22.63,22.81,33800.0,21.2951,21.4645,21.2951,21.4645,33800.0
2006-06-14 09:40:00,22.78,22.78,22.69,22.73,44800.0,21.4362,21.4362,21.3515,21.3892,44800.0
2006-06-14 09:50:00,22.72,22.91,22.72,22.86,24400.0,21.3798,21.5586,21.3798,21.5115,24400.0
2006-06-14 10:00:00,22.86,22.97,22.84,22.96,25600.0,21.5115,21.615,21.4927,21.6056,25600.0
2006-06-14 10:10:00,22.96,23.02,22.91,22.91,31200.0,21.6056,21.6621,21.5586,21.5586,31200.0
2006-06-14 10:20:00,22.95,23.03,22.95,23.0,32200.0,21.5962,21.6715,21.5962,21.6433,32200.0
2006-06-14 10:30:00,23.0,23.05,22.99,23.0,50400.0,21.6433,21.6903,21.6338,21.6433,50400.0
2006-06-14 10:40:00,23.0,23.13,23.0,23.11,179200.0,21.6433,21.7656,21.6433,21.7468,179200.0
2006-06-14 10:50:00,23.11,23.17,23.07,23.08,23800.0,21.7468,21.8032,21.7091,21.7185,23800.0
2006-06-14 11:00:00,23.08,23.15,23.04,23.12,73200.0,21.7185,21.7844,21.6809,21.7562,73200.0
2006-06-14 11:10:00,23.11,23.19,23.1,23.17,57600.0,21.7468,21.822,21.7374,21.8032,57600.0
2006-06-14 11:20:00,23.17,23.27,23.16,23.24,44800.0,21.8032,21.8973,21.7938,21.8691,44800.0
2006-06-14 11:30:00,23.26,23.43,23.25,23.43,60800.0,21.8879,22.0479,21.8785,22.0479,60800.0
2006-06-14 11:40:00,23.43,23.45,23.36,23.44,40200.0,22.0479,22.0667,21.982,22.0573,40200.0
2006-06-14 11:50:00,23.44,23.47,23.41,23.45,50800.0,22.0573,22.0855,22.0291,22.0667,50800.0
2006-06-14 12:00:00,23.45,23.45,23.33,23.35,27400.0,22.0667,22.0667,21.9538,21.9726,27400.0
2006-06-14 12:10:00,23.36,23.36,23.29,23.33,17400.0,21.982,21.982,21.9161,21.9538,17400.0
2006-06-14 12:20:00,23.31,23.36,23.31,23.35,20000.0,21.935,21.982,21.935,21.9726,20000.0
2006-06-14 12:30:00,23.35,23.36,23.31,23.35,37400.0,21.9726,21.982,21.935,21.9726,37400.0
2006-06-14 12:40:00,23.35,23.46,23.33,23.43,39800.0,21.9726,22.0761,21.9538,22.0479,39800.0
2006-06-14 12:50:00,23.43,23.43,23.35,23.37,34800.0,22.0479,22.0479,21.9726,21.9914,34800.0
2006-06-14 13:00:00,23.38,23.42,23.36,23.41,60400.0,22.0008,22.0385,21.982,22.0291,60400.0
2006-06-14 13:10:00,23.4,23.4,23.26,23.32,50400.0,22.0197,22.0197,21.8879,21.9444,50400.0
2006-06-14 13:20:00,23.31,23.35,23.29,23.31,30600.0,21.935,21.9726,21.9161,21.935,30600.0
2006-06-14 13:30:00,23.3,23.34,23.29,23.3,32600.0,21.9256,21.9632,21.9161,21.9256,32600.0
2006-06-14 13:40:00,23.3,23.33,23.24,23.33,48400.0,21.9256,21.9538,21.8691,21.9538,48400.0
2006-06-14 13:50:00,23.33,23.34,23.29,23.33,35400.0,21.9538,21.9632,21.9161,21.9538,35400.0
2006-06-14 14:00:00,23.34,23.36,23.31,23.35,32200.0,21.9632,21.982,21.935,21.9726,32200.0
2006-06-14 14:10:00,23.35,23.39,23.3,23.32,41000.0,21.9726,22.0102,21.9256,21.9444,41000.0
2006-06-14 14:20:00,23.31,23.34,23.26,23.3,40600.0,21.935,21.9632,21.8879,21.9256,40600.0
2006-06-14 14:30:00,23.3,23.35,23.25,23.29,92000.0,21.9256,21.9726,21.8785,21.9161,92000.0
2006-06-14 14:40:00,23.3,23.32,23.25,23.27,45200.0,21.9256,21.9444,21.8785,21.8973,45200.0
2006-06-14 14:50:00,23.27,23.31,23.26,23.3,36600.0,21.8973,21.935,21.8879,21.9256,36600.0
2006-06-14 15:00:00,23.29,23.31,23.28,23.31,23800.0,21.9161,21.935,21.9067,21.935,23800.0
2006-06-14 15:10:00,23.31,23.32,23.28,23.32,28400.0,21.935,21.9444,21.9067,21.9444,28400.0
2006-06-14 15:20:00,23.32,23.34,23.29,23.31,53400.0,21.9444,21.9632,21.9161,21.935,53400.0
2006-06-14 15:30:00,23.31,23.38,23.3,23.35,59000.0,21.935,22.0008,21.9256,21.9726,59000.0
2006-06-14 15:40:00,23.35,23.41,23.28,23.39,88000.0,21.9726,22.0291,21.9067,22.0102,88000.0
2006-06-14 15:50:00,23.38,23.43,23.36,23.41,62400.0,22.0008,22.0479,21.982,22.0291,62400.0
2006-06-15 09:30:00,23.39,23.75,23.39,23.75,87200.0,22.0102,22.349,22.0102,22.349,87200.0
2006-06-15 09:40:00,23.75,23.84,23.63,23.67,102400.0,22.349,22.4337,22.2361,22.2737,102400.0
2006-06-15 09:50:00,23.67,23.83,23.67,23.83,29800.0,22.2737,22.4243,22.2737,22.4243,29800.0
2006-06-15 10:00:00,23.83,23.93,23.83,23.91,88600.0,22.4243,22.5184,22.4243,22.4996,88600.0
2006-06-15 10:10:00,23.91,23.95,23.89,23.95,54200.0,22.4996,22.5372,22.4807,22.5372,54200.0
2006-06-15 10:20:00,23.95,24.03,23.94,24.03,47200.0,22.5372,22.6125,22.5278,22.6125,47200.0
2006-06-15 10:30:00,24.03,24.04,23.96,23.99,42000.0,22.6125,22.6219,22.5466,22.5749,42000.0
2006-06-15 10:40:00,23.99,24.06,23.98,24.04,46000.0,22.5749,22.6407,22.5654,22.6219,46000.0
2006-06-15 10:50:00,24.04,24.08,24.0,24.08,39800.0,22.6219,22.6595,22.5843,22.6595,39800.0
2006-06-15 11:00:00,24.08,24.23,24.08,24.15,145600.0,22.6595,22.8007,22.6595,22.7254,145600.0
2006-06-15 11:10:00,24.15,24.22,24.15,24.21,43400.0,22.7254,22.7913,22.7254,22.7819,43400.0
2006-06-15 11:20:00,24.2,24.23,24.2,24.23,35000.0,22.7725,22.8007,22.7725,22.8007,35000.0
2006-06-15 11:30:00,24.21,24.32,24.21,24.31,93400.0,22.7819,22.8854,22.7819,22.876,93400.0
2006-06-15 11:40:00,24.31,24.36,24.29,24.29,49000.0,22.876,22.923,22.8572,22.8572,49000.0
2006-06-15 11:50:00,24.28,24.31,24.28,24.29,22400.0,22.8477,22.876,22.8477,22.8572,22400.0
2006-06-15 12:00:00,24.29,24.29,24.22,24.23,43200.0,22.8572,22.8572,22.7913,22.8007,43200.0
2006-06-15 12:10:00,24.24,24.29,24.23,24.26,18200.0,22.8101,22.8572,22.8007,22.8289,18200.0
2006-06-15 12:20:00,24.27,24.3,24.24,24.28,34400.0,22.8383,22.8666,22.8101,22.8477,34400.0
2006-06-15 12:30:00,24.29,24.29,24.25,24.28,24200.0,22.8572,22.8572,22.8195,22.8477,24200.0
2006-06-15 12:40:00,24.29,24.29,24.25,24.25,22000.0,22.8572,22.8572,22.8195,22.8195,22000.0
2006-06-15 12:50:00,24.24,24.36,24.23,24.36,53600.0,22.8101,22.923,22.8007,22.923,53600.0
2006-06-15 13:00:00,24.35,24.36,24.31,24.31,39000.0,22.9136,22.923,22.876,22.876,39000.0
2006-06-15 13:10:00,24.31,24.36,24.31,24.34,18800.0,22.876,22.923,22.876,22.9042,18800.0
2006-06-15 13:20:00,24.34,24.36,24.34,24.36,18000.0,22.9042,22.923,22.9042,22.923,18000.0
2006-06-15 13:30:00,24.36,24.36,24.31,24.35,32400.0,22.923,22.923,22.876,22.9136,32400.0
2006-06-15 13:40:00,24.36,24.51,24.36,24.5,48000.0,22.923,23.0642,22.923,23.0548,48000.0
2006-06-15 13:50:00,24.51,24.56,24.47,24.53,53200.0,23.0642,23.1112,23.0265,23.083,53200.0
2006-06-15 14:00:00,24.53,24.58,24.5,24.5,67400.0,23.083,23.13,23.0548,23.0548,67400.0
2006-06-15 14:10:00,24.5,24.6,24.47,24.54,108600.0,23.0548,23.1489,23.0265,23.0924,108600.0
2006-06-15 14:20:00,24.55,24.61,24.43,24.45,92000.0,23.1018,23.1583,22.9889,23.0077,92000.0
2006-06-15 14:30:00,24.45,24.48,24.43,24.47,49000.0,23.0077,23.0359,22.9889,23.0265,49000.0
2006-06-15 14:40:00,24.48,24.48,24.38,24.43,54200.0,23.0359,23.0359,22.9418,22.9889,54200.0
2006-06-15 14:50:00,24.43,24.46,24.41,24.44,37000.0,22.9889,23.0171,22.9701,22.9983,37000.0
2006-06-15 15:00:00,24.45,24.45,24.39,24.39,58600.0,23.0077,23.0077,22.9513,22.9513,58600.0
2006-06-15 15:10:00,24.4,24.49,24.4,24.48,30600.0,22.9607,23.0454,22.9607,23.0359,30600.0
2006-06-15 15:20:00,24.48,24.49,24.46,24.48,17000.0,23.0359,23.0454,23.0171,23.0359,17000.0
2006-06-15 15:30:00,24.47,24.53,24.46,24.47,50000.0,23.0265,23.083,23.0171,23.0265,50000.0
2006-06-15 15:40:00,24.46,24.54,24.46,24.52,43600.0,23.0171,23.0924,23.0171,23.0736,43600.0
2006-06-15 15:50:00,24.52,24.52,24.43,24.5,50800.0,23.0736,23.0736,22.9889,23.0548,50800.0
2006-06-16 09:30:00,24.52,24.7,24.45,24.5,168000.0,23.0736,23.243,23.0077,23.0548,168000.0
2006-06-16 09:40:00,24.48,24.5,24.13,24.3,108400.0,23.0359,23.0548,22.7066,22.8666,108400.0
2006-06-16 09:50:00,24.29,24.45,24.29,24.33,48400.0,22.8572,23.0077,22.8572,22.8948,48400.0
2006-06-16 10:00:00,24.32,24.33,24.26,24.29,59200.0,22.8854,22.8948,22.8289,22.8572,59200.0
2006-06-16 10:10:00,24.29,24.29,24.22,24.22,59400.0,22.8572,22.8572,22.7913,22.7913,59400.0
2006-06-16 10:20:00,24.22,24.22,24.18,24.18,38600.0,22.7913,22.7913,22.7536,22.7536,38600.0
2006-06-16 10:30:00,24.18,24.25,24.18,24.24,34800.0,22.7536,22.8195,22.7536,22.8101,34800.0
2006-06-16 10:40:00,24.24,24.25,24.18,24.18,22800.0,22.8101,22.8195,22.7536,22.7536,22800.0
2006-06-16 10:50:00,24.2,24.2,24.1,24.15,54600.0,22.7725,22.7725,22.6784,22.7254,54600.0
2006-06-16 11:00:00,24.13,24.19,24.13,24.19,27800.0,22.7066,22.7631,22.7066,22.7631,27800.0
2006-06-16 11:10:00,24.2,24.24,24.2,24.24,18400.0,22.7725,22.8101,22.7725,22.8101,18400.0
2006-06-16 11:20:00,24.25,24.29,24.23,24.25,18800.0,22.8195,22.8572,22.8007,22.8195,18800.0
2006-06-16 11:30:00,24.25,24.29,24.22,24.28,29600.0,22.8195,22.8572,22.7913,22.8477,29600.0
2006-06-16 11:40:00,24.28,24.33,24.26,24.31,29400.0,22.8477,22.8948,22.8289,22.876,29400.0
2006-06-16 11:50:00,24.31,24.31,24.29,24.29,17400.0,22.876,22.876,22.8572,22.8572,17400.0
2006-06-16 12:00:00,24.28,24.28,24.25,24.25,34600.0,22.8477,22.8477,22.8195,22.8195,34600.0
2006-06-16 12:10:00,24.24,24.3,24.23,24.24,19000.0,22.8101,22.8666,22.8007,22.8101,19000.0
2006-06-16 12:20:00,24.23,24.24,24.21,24.24,15800.0,22.8007,22.8101,22.7819,22.8101,15800.0
2006-06-16 12:30:00,24.25,24.3,24.23,24.23,11400.0,22.8195,22.8666,22.8007,22.8007,11400.0
2006-06-16 12:40:00,24.23,24.25,24.23,24.23,10400.0,22.8007,22.8195,22.8007,22.8007,10400.0
2006-06-16 12:50:00,24.22,24.29,24.22,24.29,8800.0,22.7913,22.8572,22.7913,22.8572,8800.0
2006-06-16 13:00:00,24.3,24.31,24.29,24.3,9800.0,22.8666,22.876,22.8572,22.8666,9800.0
2006-06-16 13:10:00,24.29,24.29,24.27,24.28,11000.0,22.8572,22.8572,22.8383,22.8477,11000.0
2006-06-16 13:20:00,24.26,24.34,24.26,24.34,9800.0,22.8289,22.9042,22.8289,22.9042,9800.0
2006-06-16 13:30:00,24.34,24.38,24.32,24.32,10600.0,22.9042,22.9418,22.8854,22.8854,10600.0
2006-06-16 13:40:00,24.32,24.36,24.31,24.35,13800.0,22.8854,22.923,22.876,22.9136,13800.0
2006-06-16 13:50:00,24.34,24.36,24.31,24.33,83800.0,22.9042,22.923,22.876,22.8948,83800.0
2006-06-16 14:00:00,24.32,24.32,24.25,24.26,17000.0,22.8854,22.8854,22.8195,22.8289,17000.0
2006-06-16 14:10:00,24.25,24.3,24.25,24.25,16400.0,22.8195,22.8666,22.8195,22.8195,16400.0
2006-06-16 14:20:00,24.24,24.25,24.18,24.18,119400.0,22.8101,22.8195,22.7536,22.7536,119400.0
2006-06-16 14:30:00,24.18,24.2,24.14,24.14,84600.0,22.7536,22.7725,22.716,22.716,84600.0
2006-06-16 14:40:00,24.14,24.17,24.11,24.11,30600.0,22.716,22.7442,22.6878,22.6878,30600.0
2006-06-16 14:50:00,24.11,24.12,24.1,24.12,64000.0,22.6878,22.6972,22.6784,22.6972,64000.0
2006-06-16 15:00:00,24.12,24.16,24.12,24.13,33400.0,22.6972,22.7348,22.6972,22.7066,33400.0
2006-06-16 15:10:00,24.13,24.16,24.11,24.14,40200.0,22.7066,22.7348,22.6878,22.716,40200.0
2006-06-16 15:20:00,24.14,24.14,24.11,24.11,42000.0,22.716,22.716,22.6878,22.6878,42000.0
2006-06-16 15:30:00,24.11,24.16,24.1,24.14,97200.0,22.6878,22.7348,22.6784,22.716,97200.0
2006-06-16 15:40:00,24.14,24.14,24.1,24.1,106800.0,22.716,22.716,22.6784,22.6784,106800.0
2006-06-16 15:50:00,24.11,24.14,24.06,24.07,91200.0,22.6878,22.716,22.6407,22.6501,91200.0
2006-06-19 09:30:00,24.01,24.09,23.98,24.09,28200.0,22.5937,22.669,22.5654,22.669,28200.0
2006-06-19 09:40:00,24.09,24.2,24.08,24.09,17600.0,22.669,22.7725,22.6595,22.669,17600.0
2006-06-19 09:50:00,24.09,24.09,24.03,24.04,14800.0,22.669,22.669,22.6125,22.6219,14800.0
2006-06-19 10:00:00,24.03,24.08,24.03,24.05,16200.0,22.6125,22.6595,22.6125,22.6313,16200.0
2006-06-19 10:10:00,24.05,24.05,23.9,23.9,21200.0,22.6313,22.6313,22.4902,22.4902,21200.0
2006-06-19 10:20:00,23.91,23.94,23.88,23.94,15600.0,22.4996,22.5278,22.4713,22.5278,15600.0
2006-06-19 10:30:00,23.95,23.96,23.91,23.93,9800.0,22.5372,22.5466,22.4996,22.5184,9800.0
2006-06-19 10:40:00,23.93,23.93,23.9,23.9,9600.0,22.5184,22.5184,22.4902,22.4902,9600.0
2006-06-19 10:50:00,23.88,23.92,23.86,23.9,8400.0,22.4713,22.509,22.4525,22.4902,8400.0
2006-06-19 11:00:00,23.89,23.93,23.89,23.91,9600.0,22.4807,22.5184,22.4807,22.4996,9600.0
2006-06-19 11:10:00,23.9,23.91,23.87,23.88,10400.0,22.4902,22.4996,22.4619,22.4713,10400.0
2006-06-19 11:20:00,23.88,23.92,23.88,23.89,10000.0,22.4713,22.509,22.4713,22.4807,10000.0
2006-06-19 11:30:00,23.89,23.89,23.79,23.79,7600.0,22.4807,22.4807,22.3866,22.3866,7600.0
2006-06-19 11:40:00,23.79,23.85,23.79,23.83,12600.0,22.3866,22.4431,22.3866,22.4243,12600.0
2006-06-19 11:50:00,23.84,23.84,23.81,23.84,5600.0,22.4337,22.4337,22.4055,22.4337,5600.0
2006-06-19 12:00:00,23.84,23.87,23.81,23.86,14600.0,22.4337,22.4619,22.4055,22.4525,14600.0
2006-06-19 12:10:00,23.86,23.86,23.82,23.86,5200.0,22.4525,22.4525,22.4149,22.4525,5200.0
2006-06-19 12:20:00,23.86,23.86,23.81,23.81,6400.0,22.4525,22.4525,22.4055,22.4055,6400.0
2006-06-19 12:30:00,23.81,23.92,23.8,23.9,58600.0,22.4055,22.509,22.3961,22.4902,58600.0
2006-06-19 12:40:00,23.9,23.94,23.8,23.89,41800.0,22.4902,22.5278,22.3961,22.4807,41800.0
2006-06-19 12:50:00,23.88,23.88,23.81,23.82,9400.0,22.4713,22.4713,22.4055,22.4149,9400.0
2006-06-19 13:00:00,23.82,23.84,23.79,23.84,9400.0,22.4149,22.4337,22.3866,22.4337,9400.0
2006-06-19 13:10:00,23.85,23.85,23.74,23.74,7000.0,22.4431,22.4431,22.3396,22.3396,7000.0
2006-06-19 13:20:00,23.77,23.88,23.69,23.85,39200.0,22.3678,22.4713,22.2925,22.4431,39200.0
2006-06-19 13:30:00,23.85,23.85,23.71,23.71,11600.0,22.4431,22.4431,22.3114,22.3114,11600.0
2006-06-19 13:40:00,23.7,23.75,23.63,23.66,31000.0,22.302,22.349,22.2361,22.2643,31000.0
2006-06-19 13:50:00,23.66,23.69,23.63,23.69,11000.0,22.2643,22.2925,22.2361,22.2925,11000.0
2006-06-19 14:00:00,23.68,23.75,23.68,23.68,16000.0,22.2831,22.349,22.2831,22.2831,16000.0
2006-06-19 14:10:00,23.71,23.81,23.71,23.8,12400.0,22.3114,22.4055,22.3114,22.3961,12400.0
2006-06-19 14:20:00,23.8,23.81,23.7,23.7,17400.0,22.3961,22.4055,22.302,22.302,17400.0
2006-06-19 14:30:00,23.72,23.73,23.67,23.67,116200.0,22.3208,22.3302,22.2737,22.2737,116200.0
2006-06-19 14:40:00,23.68,23.68,23.61,23.62,45800.0,22.2831,22.2831,22.2173,22.2267,45800.0
2006-06-19 14:50:00,23.61,23.66,23.61,23.61,22800.0,22.2173,22.2643,22.2173,22.2173,22800.0
2006-06-19 15:00:00,23.61,23.62,23.58,23.6,26000.0,22.2173,22.2267,22.189,22.2079,26000.0
2006-06-19 15:10:00,23.58,23.65,23.58,23.65,25200.0,22.189,22.2549,22.189,22.2549,25200.0
2006-06-19 15:20:00,23.65,23.65,23.61,23.62,25200.0,22.2549,22.2549,22.2173,22.2267,25200.0
2006-06-19 15:30:00,23.61,23.65,23.6,23.65,39000.0,22.2173,22.2549,22.2079,22.2549,39000.0
2006-06-19 15:40:00,23.63,23.65,23.59,23.61,39200.0,22.2361,22.2549,22.1984,22.2173,39200.0
2006-06-19 15:50:00,23.62,23.65,23.6,23.61,37200.0,22.2267,22.2549,22.2079,22.2173,37200.0
2006-06-20 09:30:00,23.58,23.65,23.45,23.53,37200.0,22.189,22.2549,22.0667,22.142,37200.0
2006-06-20 09:40:00,23.54,23.58,23.42,23.49,25600.0,22.1514,22.189,22.0385,22.1043,25600.0
2006-06-20 09:50:00,23.48,23.53,23.37,23.46,19200.0,22.0949,22.142,21.9914,22.0761,19200.0
2006-06-20 10:00:00,23.46,23.54,23.46,23.5,22200.0,22.0761,22.1514,22.0761,22.1138,22200.0
2006-06-20 10:10:00,23.49,23.5,23.47,23.49,17800.0,22.1043,22.1138,22.0855,22.1043,17800.0
2006-06-20 10:20:00,23.49,23.49,23.42,23.44,15200.0,22.1043,22.1043,22.0385,22.0573,15200.0
2006-06-20 10:30:00,23.43,23.45,23.34,23.35,44400.0,22.0479,22.0667,21.9632,21.9726,44400.0
2006-06-20 10:40:00,23.35,23.5,23.35,23.46,27200.0,21.9726,22.1138,21.9726,22.0761,27200.0
2006-06-20 10:50:00,23.5,23.55,23.48,23.53,18600.0,22.1138,22.1608,22.0949,22.142,18600.0
2006-06-20 11:00:00,23.54,23.65,23.54,23.65,20200.0,22.1514,22.2549,22.1514,22.2549,20200.0
2006-06-20 11:10:00,23.66,23.66,23.64,23.66,9600.0,22.2643,22.2643,22.2455,22.2643,9600.0
2006-06-20 11:20:00,23.65,23.67,23.64,23.67,17000.0,22.2549,22.2737,22.2455,22.2737,17000.0
2006-06-20 11:30:00,23.67,23.68,23.65,23.68,25600.0,22.2737,22.2831,22.2549,22.2831,25600.0
2006-06-20 11:40:00,23.68,23.7,23.66,23.68,82800.0,22.2831,22.302,22.2643,22.2831,82800.0
2006-06-20 11:50:00,23.67,23.7,23.67,23.68,25000.0,22.2737,22.302,22.2737,22.2831,25000.0
2006-06-20 12:00:00,23.69,23.7,23.66,23.7,16400.0,22.2925,22.302,22.2643,22.302,16400.0
2006-06-20 12:10:00,23.69,23.7,23.68,23.68,13400.0,22.2925,22.302,22.2831,22.2831,13400.0
2006-06-20 12:20:00,23.68,23.7,23.68,23.68,10000.0,22.2831,22.302,22.2831,22.2831,10000.0
2006-06-20 12:30:00,23.68,23.69,23.68,23.69,10200.0,22.2831,22.2925,22.2831,22.2925,10200.0
2006-06-20 12:40:00,23.7,23.7,23.69,23.7,6400.0,22.302,22.302,22.2925,22.302,6400.0
2006-06-20 12:50:00,23.7,23.7,23.67,23.67,39200.0,22.302,22.302,22.2737,22.2737,39200.0
2006-06-20 13:00:00,23.68,23.68,23.63,23.63,12600.0,22.2831,22.2831,22.2361,22.2361,12600.0
2006-06-20 13:10:00,23.64,23.65,23.64,23.65,5400.0,22.2455,22.2549,22.2455,22.2549,5400.0
2006-06-20 13:20:00,23.65,23.66,23.64,23.64,5800.0,22.2549,22.2643,22.2455,22.2455,5800.0
2006-06-20 13:30:00,23.64,23.66,23.62,23.66,9000.0,22.2455,22.2643,22.2267,22.2643,9000.0
2006-06-20 13:40:00,23.66,23.7,23.66,23.67,16200.0,22.2643,22.302,22.2643,22.2737,16200.0
2006-06-20 13:50:00,23.68,23.7,23.67,23.67,7800.0,22.2831,22.302,22.2737,22.2737,7800.0
2006-06-20 14:00:00,23.68,23.68,23.66,23.67,13000.0,22.2831,22.2831,22.2643,22.2737,13000.0
2006-06-20 14:10:00,23.68,23.68,23.66,23.66,12200.0,22.2831,22.2831,22.2643,22.2643,12200.0
2006-06-20 14:20:00,23.65,23.66,23.61,23.64,9200.0,22.2549,22.2643,22.2173,22.2455,9200.0
2006-06-20 14:30:00,23.64,23.69,23.63,23.68,22600.0,22.2455,22.2925,22.2361,22.2831,22600.0
2006-06-20 14:40:00,23.68,23.7,23.67,23.67,29800.0,22.2831,22.302,22.2737,22.2737,29800.0
2006-06-20 14:50:00,23.65,23.67,23.65,23.65,7400.0,22.2549,22.2737,22.2549,22.2549,7400.0
2006-06-20 15:00:00,23.65,23.68,23.65,23.65,16400.0,22.2549,22.2831,22.2549,22.2549,16400.0
2006-06-20 15:10:00,23.66,23.67,23.61,23.66,52000.0,22.2643,22.2737,22.2173,22.2643,52000.0
2006-06-20 15:20:00,23.65,23.7,23.65,23.7,18600.0,22.2549,22.302,22.2549,22.302,18600.0
2006-06-20 15:30:00,23.69,23.7,23.66,23.67,23400.0,22.2925,22.302,22.2643,22.2737,23400.0
2006-06-20 15:40:00,23.67,23.7,23.66,23.68,23400.0,22.2737,22.302,22.2643,22.2831,23400.0
2006-06-20 15:50:00,23.68,23.69,23.67,23.68,28200.0,22.2831,22.2925,22.2737,22.2831,28200.0
2006-06-21 09:30:00,23.74,23.86,23.73,23.83,44200.0,22.3396,22.4525,22.3302,22.4243,44200.0
2006-06-21 09:40:00,23.84,24.0,23.84,23.92,34200.0,22.4337,22.5843,22.4337,22.509,34200.0
2006-06-21 09:50:00,23.96,24.02,23.92,23.95,32000.0,22.5466,22.6031,22.509,22.5372,32000.0
2006-06-21 10:00:00,23.95,24.01,23.92,23.92,31400.0,22.5372,22.5937,22.509,22.509,31400.0
2006-06-21 10:10:00,23.93,23.95,23.86,23.86,36000.0,22.5184,22.5372,22.4525,22.4525,36000.0
2006-06-21 10:20:00,23.86,23.86,23.75,23.8,65000.0,22.4525,22.4525,22.349,22.3961,65000.0
2006-06-21 10:30:00,23.8,23.91,23.8,23.89,25000.0,22.3961,22.4996,22.3961,22.4807,25000.0
2006-06-21 10:40:00,23.9,23.92,23.88,23.91,20400.0,22.4902,22.509,22.4713,22.4996,20400.0
2006-06-21 10:50:00,23.91,23.93,23.86,23.89,138600.0,22.4996,22.5184,22.4525,22.4807,138600.0
2006-06-21 11:00:00,23.9,23.96,23.9,23.95,13600.0,22.4902,22.5466,22.4902,22.5372,13600.0
2006-06-21 11:10:00,23.96,23.98,23.93,23.93,15600.0,22.5466,22.5654,22.5184,22.5184,15600.0
2006-06-21 11:20:00,23.93,23.97,23.93,23.97,18800.0,22.5184,22.556,22.5184,22.556,18800.0
2006-06-21 11:30:00,23.97,23.98,23.96,23.98,20200.0,22.556,22.5654,22.5466,22.5654,20200.0
2006-06-21 11:40:00,23.98,24.0,23.97,24.0,38800.0,22.5654,22.5843,22.556,22.5843,38800.0
2006-06-21 11:50:00,24.0,24.02,23.99,24.01,13600.0,22.5843,22.6031,22.5749,22.5937,13600.0
2006-06-21 12:00:00,24.01,24.02,23.99,24.01,21600.0,22.5937,22.6031,22.5749,22.5937,21600.0
2006-06-21 12:10:00,24.02,24.03,24.0,24.01,15400.0,22.6031,22.6125,22.5843,22.5937,15400.0
2006-06-21 12:20:00,24.03,24.05,23.99,23.99,24600.0,22.6125,22.6313,22.5749,22.5749,24600.0
2006-06-21 12:30:00,23.99,24.0,23.95,23.96,13000.0,22.5749,22.5843,22.5372,22.5466,13000.0
2006-06-21 12:40:00,23.96,23.97,23.92,23.96,9000.0,22.5466,22.556,22.509,22.5466,9000.0
2006-06-21 12:50:00,23.97,23.98,23.96,23.97,6200.0,22.556,22.5654,22.5466,22.556,6200.0
2006-06-21 13:00:00,23.98,24.0,23.98,23.99,10000.0,22.5654,22.5843,22.5654,22.5749,10000.0
2006-06-21 13:10:00,24.0,24.0,23.98,23.98,6800.0,22.5843,22.5843,22.5654,22.5654,6800.0
2006-06-21 13:20:00,23.98,24.02,23.97,24.0,27800.0,22.5654,22.6031,22.556,22.5843,27800.0
2006-06-21 13:30:00,24.01,24.01,24.0,24.0,9800.0,22.5937,22.5937,22.5843,22.5843,9800.0
2006-06-21 13:40:00,24.0,24.03,24.0,24.03,6200.0,22.5843,22.6125,22.5843,22.6125,6200.0
2006-06-21 13:50:00,24.02,24.03,24.0,24.03,17200.0,22.6031,22.6125,22.5843,22.6125,17200.0
2006-06-21 14:00:00,24.03,24.03,24.0,24.01,27600.0,22.6125,22.6125,22.5843,22.5937,27600.0
2006-06-21 14:10:00,24.01,24.04,24.0,24.04,32400.0,22.5937,22.6219,22.5843,22.6219,32400.0
2006-06-21 14:20:00,24.04,24.05,24.0,24.02,18000.0,22.6219,22.6313,22.5843,22.6031,18000.0
2006-06-21 14:30:00,24.02,24.02,23.98,23.99,30400.0,22.6031,22.6031,22.5654,22.5749,30400.0
2006-06-21 14:40:00,23.99,24.0,23.99,23.99,23200.0,22.5749,22.5843,22.5749,22.5749,23200.0
2006-06-21 14:50:00,23.99,24.0,23.98,24.0,20200.0,22.5749,22.5843,22.5654,22.5843,20200.0
2006-06-21 15:00:00,24.0,24.0,23.99,23.99,28200.0,22.5843,22.5843,22.5749,22.5749,28200.0
2006-06-21 15:10:00,24.0,24.0,23.97,24.0,33400.0,22.5843,22.5843,22.556,22.5843,33400.0
2006-06-21 15:20:00,24.0,24.0,23.99,24.0,31200.0,22.5843,22.5843,22.5749,22.5843,31200.0
2006-06-21 15:30:00,24.0,24.0,23.99,24.0,20600.0,22.5843,22.5843,22.5749,22.5843,20600.0
2006-06-21 15:40:00,24.0,24.04,24.0,24.03,31000.0,22.5843,22.6219,22.5843,22.6125,31000.0
2006-06-21 15:50:00,24.03,24.04,24.0,24.01,35400.0,22.6125,22.6219,22.5843,22.5937,35400.0
2006-06-22 09:30:00,23.95,23.95,23.86,23.88,15000.0,22.5372,22.5372,22.4525,22.4713,15000.0
2006-06-22 09:40:00,23.9,23.91,23.7,23.7,19800.0,22.4902,22.4996,22.302,22.302,19800.0
2006-06-22 09:50:00,23.71,23.73,23.68,23.73,27200.0,22.3114,22.3302,22.2831,22.3302,27200.0
2006-06-22 10:00:00,23.73,23.81,23.72,23.8,27800.0,22.3302,22.4055,22.3208,22.3961,27800.0
2006-06-22 10:10:00,23.8,23.85,23.74,23.74,27200.0,22.3961,22.4431,22.3396,22.3396,27200.0
2006-06-22 10:20:00,23.74,23.75,23.68,23.68,23400.0,22.3396,22.349,22.2831,22.2831,23400.0
2006-06-22 10:30:00,23.68,23.68,23.6,23.6,22400.0,22.2831,22.2831,22.2079,22.2079,22400.0
2006-06-22 10:40:00,23.61,23.72,23.58,23.72,18200.0,22.2173,22.3208,22.189,22.3208,18200.0
2006-06-22 10:50:00,23.72,23.78,23.71,23.77,14000.0,22.3208,22.3772,22.3114,22.3678,14000.0
2006-06-22 11:00:00,23.76,23.77,23.71,23.77,15200.0,22.3584,22.3678,22.3114,22.3678,15200.0
2006-06-22 11:10:00,23.77,23.83,23.77,23.81,14800.0,22.3678,22.4243,22.3678,22.4055,14800.0
2006-06-22 11:20:00,23.81,23.86,23.81,23.84,11800.0,22.4055,22.4525,22.4055,22.4337,11800.0
2006-06-22 11:30:00,23.83,23.93,23.83,23.93,15200.0,22.4243,22.5184,22.4243,22.5184,15200.0
2006-06-22 11:40:00,23.92,23.96,23.9,23.94,9600.0,22.509,22.5466,22.4902,22.5278,9600.0
2006-06-22 11:50:00,23.94,23.94,23.9,23.91,7000.0,22.5278,22.5278,22.4902,22.4996,7000.0
2006-06-22 12:00:00,23.91,23.93,23.89,23.89,10200.0,22.4996,22.5184,22.4807,22.4807,10200.0
2006-06-22 12:10:00,23.89,23.92,23.85,23.86,8600.0,22.4807,22.509,22.4431,22.4525,8600.0
2006-06-22 12:20:00,23.85,23.85,23.78,23.79,8000.0,22.4431,22.4431,22.3772,22.3866,8000.0
2006-06-22 12:30:00,23.78,23.78,23.71,23.71,10200.0,22.3772,22.3772,22.3114,22.3114,10200.0
2006-06-22 12:40:00,23.71,23.72,23.61,23.63,14200.0,22.3114,22.3208,22.2173,22.2361,14200.0
2006-06-22 12:50:00,23.64,23.67,23.6,23.67,10200.0,22.2455,22.2737,22.2079,22.2737,10200.0
2006-06-22 13:00:00,23.67,23.7,23.67,23.67,8600.0,22.2737,22.302,22.2737,22.2737,8600.0
2006-06-22 13:10:00,23.68,23.68,23.65,23.66,7800.0,22.2831,22.2831,22.2549,22.2643,7800.0
2006-06-22 13:20:00,23.66,23.68,23.65,23.68,14800.0,22.2643,22.2831,22.2549,22.2831,14800.0
2006-06-22 13:30:00,23.67,23.67,23.66,23.67,13200.0,22.2737,22.2737,22.2643,22.2737,13200.0
2006-06-22 13:40:00,23.66,23.68,23.65,23.65,9600.0,22.2643,22.2831,22.2549,22.2549,9600.0
2006-06-22 13:50:00,23.66,23.66,23.63,23.65,9800.0,22.2643,22.2643,22.2361,22.2549,9800.0
2006-06-22 14:00:00,23.65,23.66,23.63,23.64,17400.0,22.2549,22.2643,22.2361,22.2455,17400.0
2006-06-22 14:10:00,23.64,23.64,23.61,23.63,17200.0,22.2455,22.2455,22.2173,22.2361,17200.0
2006-06-22 14:20:00,23.62,23.67,23.62,23.62,10600.0,22.2267,22.2737,22.2267,22.2267,10600.0
2006-06-22 14:30:00,23.62,23.62,23.56,23.59,30200.0,22.2267,22.2267,22.1702,22.1984,30200.0
2006-06-22 14:40:00,23.59,23.6,23.57,23.57,17400.0,22.1984,22.2079,22.1796,22.1796,17400.0
2006-06-22 14:50:00,23.57,23.61,23.57,23.6,14000.0,22.1796,22.2173,22.1796,22.2079,14000.0
2006-06-22 15:00:00,23.61,23.61,23.59,23.59,12600.0,22.2173,22.2173,22.1984,22.1984,12600.0
2006-06-22 15:10:00,23.59,23.59,23.56,23.58,24000.0,22.1984,22.1984,22.1702,22.189,24000.0
2006-06-22 15:20:00,23.56,23.59,23.56,23.57,21600.0,22.1702,22.1984,22.1702,22.1796,21600.0
2006-06-22 15:30:00,23.57,23.7,23.57,23.7,40600.0,22.1796,22.302,22.1796,22.302,40600.0
2006-06-22 15:40:00,23.7,23.8,23.68,23.79,62200.0,22.302,22.3961,22.2831,22.3866,62200.0
2006-06-22 15:50:00,23.82,23.82,23.74,23.75,79400.0,22.4149,22.4149,22.3396,22.349,79400.0
2006-06-23 09:30:00,23.83,23.9,23.8,23.8,22000.0,22.4243,22.4902,22.3961,22.3961,22000.0
2006-06-23 09:40:00,23.82,23.86,23.73,23.84,32200.0,22.4149,22.4525,22.3302,22.4337,32200.0
2006-06-23 09:50:00,23.84,23.87,23.82,23.85,27600.0,22.4337,22.4619,22.4149,22.4431,27600.0
2006-06-23 10:00:00,23.83,23.86,23.8,23.84,24200.0,22.4243,22.4525,22.3961,22.4337,24200.0
2006-06-23 10:10:00,23.84,23.88,23.82,23.85,20800.0,22.4337,22.4713,22.4149,22.4431,20800.0
2006-06-23 10:20:00,23.85,23.88,23.77,23.77,19200.0,22.4431,22.4713,22.3678,22.3678,19200.0
2006-06-23 10:30:00,23.78,23.8,23.75,23.78,27600.0,22.3772,22.3961,22.349,22.3772,27600.0
2006-06-23 10:40:00,23.79,23.81,23.77,23.81,28400.0,22.3866,22.4055,22.3678,22.4055,28400.0
2006-06-23 10:50:00,23.82,23.87,23.82,23.85,12400.0,22.4149,22.4619,22.4149,22.4431,12400.0
2006-06-23 11:00:00,23.85,23.9,23.84,23.86,17000.0,22.4431,22.4902,22.4337,22.4525,17000.0
2006-06-23 11:10:00,23.86,23.88,23.81,23.86,14600.0,22.4525,22.4713,22.4055,22.4525,14600.0
2006-06-23 11:20:00,23.89,24.0,23.87,23.99,15000.0,22.4807,22.5843,22.4619,22.5749,15000.0
2006-06-23 11:30:00,23.99,23.99,23.97,23.97,7800.0,22.5749,22.5749,22.556,22.556,7800.0
2006-06-23 11:40:00,23.96,24.1,23.96,24.1,29200.0,22.5466,22.6784,22.5466,22.6784,29200.0
2006-06-23 11:50:00,24.1,24.15,24.1,24.14,32600.0,22.6784,22.7254,22.6784,22.716,32600.0
2006-06-23 12:00:00,24.13,24.18,24.07,24.18,27000.0,22.7066,22.7536,22.6501,22.7536,27000.0
2006-06-23 12:10:00,24.19,24.27,24.17,24.27,10400.0,22.7631,22.8383,22.7442,22.8383,10400.0
2006-06-23 12:20:00,24.28,24.35,24.26,24.35,14600.0,22.8477,22.9136,22.8289,22.9136,14600.0
2006-06-23 12:30:00,24.36,24.43,24.36,24.4,10800.0,22.923,22.9889,22.923,22.9607,10800.0
2006-06-23 12:40:00,24.39,24.4,24.28,24.31,34200.0,22.9513,22.9607,22.8477,22.876,34200.0
2006-06-23 12:50:00,24.29,24.31,24.24,24.25,13800.0,22.8572,22.876,22.8101,22.8195,13800.0
2006-06-23 13:00:00,24.25,24.3,24.25,24.28,7400.0,22.8195,22.8666,22.8195,22.8477,7400.0
2006-06-23 13:10:00,24.29,24.31,24.28,24.3,15200.0,22.8572,22.876,22.8477,22.8666,15200.0
2006-06-23 13:20:00,24.3,24.31,24.28,24.31,9000.0,22.8666,22.876,22.8477,22.876,9000.0
2006-06-23 13:30:00,24.32,24.32,24.3,24.32,11400.0,22.8854,22.8854,22.8666,22.8854,11400.0
2006-06-23 13:40:00,24.31,24.32,24.29,24.31,10800.0,22.876,22.8854,22.8572,22.876,10800.0
2006-06-23 13:50:00,24.31,24.32,24.29,24.3,11000.0,22.876,22.8854,22.8572,22.8666,11000.0
2006-06-23 14:00:00,24.3,24.3,24.28,24.29,15400.0,22.8666,22.8666,22.8477,22.8572,15400.0
2006-06-23 14:10:00,24.29,24.32,24.27,24.3,13800.0,22.8572,22.8854,22.8383,22.8666,13800.0
2006-06-23 14:20:00,24.32,24.33,24.27,24.29,36400.0,22.8854,22.8948,22.8383,22.8572,36400.0
2006-06-23 14:30:00,24.32,24.33,24.29,24.3,17200.0,22.8854,22.8948,22.8572,22.8666,17200.0
2006-06-23 14:40:00,24.29,24.3,24.28,24.3,16600.0,22.8572,22.8666,22.8477,22.8666,16600.0
2006-06-23 14:50:00,24.31,24.31,24.25,24.25,12000.0,22.876,22.876,22.8195,22.8195,12000.0
2006-06-23 15:00:00,24.25,24.25,24.21,24.25,12200.0,22.8195,22.8195,22.7819,22.8195,12200.0
2006-06-23 15:10:00,24.23,24.3,24.22,24.29,30200.0,22.8007,22.8666,22.7913,22.8572,30200.0
2006-06-23 15:20:00,24.27,24.29,24.23,24.29,20200.0,22.8383,22.8572,22.8007,22.8572,20200.0
2006-06-23 15:30:00,24.3,24.31,24.25,24.28,15600.0,22.8666,22.876,22.8195,22.8477,15600.0
2006-06-23 15:40:00,24.27,24.28,24.22,24.24,29800.0,22.8383,22.8477,22.7913,22.8101,29800.0
2006-06-23 15:50:00,24.24,24.24,24.19,24.24,38400.0,22.8101,22.8101,22.7631,22.8101,38400.0
2006-06-26 09:30:00,24.31,24.43,24.31,24.32,18600.0,22.876,22.9889,22.876,22.8854,18600.0
2006-06-26 09:40:00,24.32,24.36,24.27,24.31,11600.0,22.8854,22.923,22.8383,22.876,11600.0
2006-06-26 09:50:00,24.28,24.29,24.25,24.27,8600.0,22.8477,22.8572,22.8195,22.8383,8600.0
2006-06-26 10:00:00,24.27,24.29,24.2,24.27,20400.0,22.8383,22.8572,22.7725,22.8383,20400.0
2006-06-26 10:10:00,24.28,24.28,24.17,24.17,14600.0,22.8477,22.8477,22.7442,22.7442,14600.0
2006-06-26 10:20:00,24.17,24.17,24.07,24.07,21200.0,22.7442,22.7442,22.6501,22.6501,21200.0
2006-06-26 10:30:00,24.06,24.11,24.05,24.09,26200.0,22.6407,22.6878,22.6313,22.669,26200.0
2006-06-26 10:40:00,24.09,24.09,24.03,24.03,15200.0,22.669,22.669,22.6125,22.6125,15200.0
2006-06-26 10:50:00,24.03,24.03,23.98,24.0,13400.0,22.6125,22.6125,22.5654,22.5843,13400.0
2006-06-26 11:00:00,24.0,24.01,23.99,24.0,10000.0,22.5843,22.5937,22.5749,22.5843,10000.0
2006-06-26 11:10:00,24.0,24.02,24.0,24.02,14000.0,22.5843,22.6031,22.5843,22.6031,14000.0
2006-06-26 11:20:00,24.02,24.06,24.02,24.03,9200.0,22.6031,22.6407,22.6031,22.6125,9200.0
2006-06-26 11:30:00,24.02,24.03,24.0,24.02,11200.0,22.6031,22.6125,22.5843,22.6031,11200.0
2006-06-26 11:40:00,24.02,24.03,24.0,24.0,9400.0,22.6031,22.6125,22.5843,22.5843,9400.0
2006-06-26 11:50:00,24.01,24.06,24.0,24.06,16200.0,22.5937,22.6407,22.5843,22.6407,16200.0
2006-06-26 12:00:00,24.06,24.07,24.04,24.04,8000.0,22.6407,22.6501,22.6219,22.6219,8000.0
2006-06-26 12:10:00,24.04,24.04,23.99,24.0,11800.0,22.6219,22.6219,22.5749,22.5843,11800.0
2006-06-26 12:20:00,24.0,24.03,24.0,24.02,5400.0,22.5843,22.6125,22.5843,22.6031,5400.0
2006-06-26 12:30:00,24.03,24.07,24.0,24.01,15400.0,22.6125,22.6501,22.5843,22.5937,15400.0
2006-06-26 12:40:00,24.0,24.02,23.99,24.02,12400.0,22.5843,22.6031,22.5749,22.6031,12400.0
2006-06-26 12:50:00,24.03,24.06,24.03,24.06,3400.0,22.6125,22.6407,22.6125,22.6407,3400.0
2006-06-26 13:00:00,24.06,24.11,24.06,24.09,10800.0,22.6407,22.6878,22.6407,22.669,10800.0
2006-06-26 13:10:00,24.09,24.09,24.08,24.08,6200.0,22.669,22.669,22.6595,22.6595,6200.0
2006-06-26 13:20:00,24.07,24.1,24.07,24.09,11200.0,22.6501,22.6784,22.6501,22.669,11200.0
2006-06-26 13:30:00,24.08,24.09,24.07,24.08,7600.0,22.6595,22.669,22.6501,22.6595,7600.0
2006-06-26 13:40:00,24.07,24.08,24.07,24.07,5200.0,22.6501,22.6595,22.6501,22.6501,5200.0
2006-06-26 13:50:00,24.07,24.07,24.02,24.03,14000.0,22.6501,22.6501,22.6031,22.6125,14000.0
2006-06-26 14:00:00,24.02,24.02,24.0,24.0,26400.0,22.6031,22.6031,22.5843,22.5843,26400.0
2006-06-26 14:10:00,24.0,24.02,24.0,24.0,14400.0,22.5843,22.6031,22.5843,22.5843,14400.0
2006-06-26 14:20:00,24.0,24.03,24.0,24.0,22800.0,22.5843,22.6125,22.5843,22.5843,22800.0
2006-06-26 14:30:00,24.0,24.02,24.0,24.0,30200.0,22.5843,22.6031,22.5843,22.5843,30200.0
2006-06-26 14:40:00,24.0,24.02,24.0,24.0,11800.0,22.5843,22.6031,22.5843,22.5843,11800.0
2006-06-26 14:50:00,24.0,24.01,23.99,24.0,17000.0,22.5843,22.5937,22.5749,22.5843,17000.0
2006-06-26 15:00:00,24.01,24.01,23.99,24.0,18800.0,22.5937,22.5937,22.5749,22.5843,18800.0
2006-06-26 15:10:00,24.0,24.01,24.0,24.0,13000.0,22.5843,22.5937,22.5843,22.5843,13000.0
2006-06-26 15:20:00,24.0,24.01,23.99,24.0,18000.0,22.5843,22.5937,22.5749,22.5843,18000.0
2006-06-26 15:30:00,24.0,24.04,24.0,24.03,25400.0,22.5843,22.6219,22.5843,22.6125,25400.0
2006-06-26 15:40:00,24.02,24.03,23.99,24.0,50400.0,22.6031,22.6125,22.5749,22.5843,50400.0
2006-06-26 15:50:00,24.0,24.04,24.0,24.03,24000.0,22.5843,22.6219,22.5843,22.6125,24000.0
2006-06-27 09:30:00,23.97,24.05,23.97,23.98,15000.0,22.556,22.6313,22.556,22.5654,15000.0
2006-06-27 09:40:00,23.97,24.08,23.89,24.03,19400.0,22.556,22.6595,22.4807,22.6125,19400.0
2006-06-27 09:50:00,24.03,24.03,23.92,24.01,16800.0,22.6125,22.6125,22.509,22.5937,16800.0
2006-06-27 10:00:00,24.02,24.07,23.99,24.06,17400.0,22.6031,22.6501,22.5749,22.6407,17400.0
2006-06-27 10:10:00,24.07,24.07,24.0,24.01,8400.0,22.6501,22.6501,22.5843,22.5937,8400.0
2006-06-27 10:20:00,24.01,24.04,24.0,24.03,4600.0,22.5937,22.6219,22.5843,22.6125,4600.0
2006-06-27 10:30:00,24.0,24.03,24.0,24.0,5200.0,22.5843,22.6125,22.5843,22.5843,5200.0
2006-06-27 10:40:00,24.0,24.01,24.0,24.01,6400.0,22.5843,22.5937,22.5843,22.5937,6400.0
2006-06-27 10:50:00,24.01,24.01,23.99,23.99,22000.0,22.5937,22.5937,22.5749,22.5749,22000.0
2006-06-27 11:00:00,24.0,24.02,23.94,23.94,47000.0,22.5843,22.6031,22.5278,22.5278,47000.0
2006-06-27 11:10:00,23.94,23.99,23.94,23.99,12800.0,22.5278,22.5749,22.5278,22.5749,12800.0
2006-06-27 11:20:00,24.0,24.02,23.98,24.02,12200.0,22.5843,22.6031,22.5654,22.6031,12200.0
2006-06-27 11:30:00,24.01,24.02,24.01,24.01,2000.0,22.5937,22.6031,22.5937,22.5937,2000.0
2006-06-27 11:40:00,24.01,24.01,24.0,24.01,17800.0,22.5937,22.5937,22.5843,22.5937,17800.0
2006-06-27 11:50:00,24.0,24.02,23.98,24.0,17800.0,22.5843,22.6031,22.5654,22.5843,17800.0
2006-06-27 12:00:00,24.0,24.0,23.95,23.95,23200.0,22.5843,22.5843,22.5372,22.5372,23200.0
2006-06-27 12:10:00,23.96,23.96,23.93,23.96,8000.0,22.5466,22.5466,22.5184,22.5466,8000.0
2006-06-27 12:20:00,23.95,23.95,23.93,23.93,8600.0,22.5372,22.5372,22.5184,22.5184,8600.0
2006-06-27 12:30:00,23.93,23.93,23.87,23.92,11000.0,22.5184,22.5184,22.4619,22.509,11000.0
2006-06-27 12:40:00,23.91,23.93,23.91,23.92,1800.0,22.4996,22.5184,22.4996,22.509,1800.0
2006-06-27 12:50:00,23.92,23.92,23.9,23.9,6600.0,22.509,22.509,22.4902,22.4902,6600.0
2006-06-27 13:00:00,23.9,23.9,23.88,23.88,12600.0,22.4902,22.4902,22.4713,22.4713,12600.0
2006-06-27 13:10:00,23.86,23.86,23.84,23.84,2200.0,22.4525,22.4525,22.4337,22.4337,2200.0
2006-06-27 13:20:00,23.84,23.86,23.84,23.86,5800.0,22.4337,22.4525,22.4337,22.4525,5800.0
2006-06-27 13:30:00,23.86,23.86,23.86,23.86,2000.0,22.4525,22.4525,22.4525,22.4525,2000.0
2006-06-27 13:40:00,23.86,23.86,23.85,23.86,7200.0,22.4525,22.4525,22.4431,22.4525,7200.0
2006-06-27 13:50:00,23.86,23.86,23.86,23.86,1200.0,22.4525,22.4525,22.4525,22.4525,1200.0
2006-06-27 14:00:00,23.86,23.86,23.85,23.85,12800.0,22.4525,22.4525,22.4431,22.4431,12800.0
2006-06-27 14:10:00,23.86,23.87,23.83,23.84,23200.0,22.4525,22.4619,22.4243,22.4337,23200.0
2006-06-27 14:20:00,23.85,23.85,23.8,23.8,4600.0,22.4431,22.4431,22.3961,22.3961,4600.0
2006-06-27 14:30:00,23.8,23.82,23.79,23.8,6000.0,22.3961,22.4149,22.3866,22.3961,6000.0
2006-06-27 14:40:00,23.8,23.81,23.75,23.75,5800.0,22.3961,22.4055,22.349,22.349,5800.0
2006-06-27 14:50:00,23.74,23.74,23.71,23.71,10600.0,22.3396,22.3396,22.3114,22.3114,10600.0
2006-06-27 15:00:00,23.71,23.74,23.68,23.71,16200.0,22.3114,22.3396,22.2831,22.3114,16200.0
2006-06-27 15:10:00,23.71,23.75,23.71,23.75,8600.0,22.3114,22.349,22.3114,22.349,8600.0
2006-06-27 15:20:00,23.75,23.8,23.75,23.8,16400.0,22.349,22.3961,22.349,22.3961,16400.0
2006-06-27 15:30:00,23.77,23.78,23.77,23.77,11600.0,22.3678,22.3772,22.3678,22.3678,11600.0
2006-06-27 15:40:00,23.76,23.76,23.66,23.68,10200.0,22.3584,22.3584,22.2643,22.2831,10200.0
2006-06-27 15:50:00,23.68,23.7,23.64,23.68,13600.0,22.2831,22.302,22.2455,22.2831,13600.0
2006-06-28 09:30:00,23.49,23.49,23.3,23.43,56000.0,22.1043,22.1043,21.9256,22.0479,56000.0
2006-06-28 09:40:00,23.43,23.54,23.43,23.5,26400.0,22.0479,22.1514,22.0479,22.1138,26400.0
2006-06-28 09:50:00,23.49,23.5,23.45,23.48,105800.0,22.1043,22.1138,22.0667,22.0949,105800.0
2006-06-28 10:00:00,23.48,23.63,23.48,23.59,10400.0,22.0949,22.2361,22.0949,22.1984,10400.0
2006-06-28 10:10:00,23.61,23.82,23.6,23.82,65200.0,22.2173,22.4149,22.2079,22.4149,65200.0
2006-06-28 10:20:00,23.81,23.81,23.68,23.8,23800.0,22.4055,22.4055,22.2831,22.3961,23800.0
2006-06-28 10:30:00,23.8,23.8,23.72,23.78,19200.0,22.3961,22.3961,22.3208,22.3772,19200.0
2006-06-28 10:40:00,23.82,23.9,23.82,23.89,28600.0,22.4149,22.4902,22.4149,22.4807,28600.0
2006-06-28 10:50:00,23.91,23.99,23.91,23.97,26800.0,22.4996,22.5749,22.4996,22.556,26800.0
2006-06-28 11:00:00,23.96,24.08,23.94,24.06,48200.0,22.5466,22.6595,22.5278,22.6407,48200.0
2006-06-28 11:10:00,24.06,24.26,24.04,24.18,59600.0,22.6407,22.8289,22.6219,22.7536,59600.0
2006-06-28 11:20:00,24.15,24.18,24.1,24.16,64400.0,22.7254,22.7536,22.6784,22.7348,64400.0
2006-06-28 11:30:00,24.16,24.16,24.08,24.1,81600.0,22.7348,22.7348,22.6595,22.6784,81600.0
2006-06-28 11:40:00,24.1,24.17,24.1,24.15,39200.0,22.6784,22.7442,22.6784,22.7254,39200.0
2006-06-28 11:50:00,24.15,24.23,24.15,24.22,33000.0,22.7254,22.8007,22.7254,22.7913,33000.0
2006-06-28 12:00:00,24.2,24.21,24.16,24.18,83800.0,22.7725,22.7819,22.7348,22.7536,83800.0
2006-06-28 12:10:00,24.18,24.18,24.13,24.16,40400.0,22.7536,22.7536,22.7066,22.7348,40400.0
2006-06-28 12:20:00,24.16,24.17,24.15,24.17,18400.0,22.7348,22.7442,22.7254,22.7442,18400.0
2006-06-28 12:30:00,24.17,24.17,24.15,24.17,19600.0,22.7442,22.7442,22.7254,22.7442,19600.0
2006-06-28 12:40:00,24.16,24.16,24.11,24.11,16200.0,22.7348,22.7348,22.6878,22.6878,16200.0
2006-06-28 12:50:00,24.11,24.11,24.05,24.05,20000.0,22.6878,22.6878,22.6313,22.6313,20000.0
2006-06-28 13:00:00,24.05,24.06,24.0,24.03,83800.0,22.6313,22.6407,22.5843,22.6125,83800.0
2006-06-28 13:10:00,24.03,24.04,23.97,23.97,16200.0,22.6125,22.6219,22.556,22.556,16200.0
2006-06-28 13:20:00,23.97,23.97,23.93,23.93,27400.0,22.556,22.556,22.5184,22.5184,27400.0
2006-06-28 13:30:00,23.92,23.93,23.86,23.86,17000.0,22.509,22.5184,22.4525,22.4525,17000.0
2006-06-28 13:40:00,23.86,23.88,23.8,23.8,37800.0,22.4525,22.4713,22.3961,22.3961,37800.0
2006-06-28 13:50:00,23.8,23.89,23.78,23.86,67000.0,22.3961,22.4807,22.3772,22.4525,67000.0
2006-06-28 14:00:00,23.86,23.95,23.85,23.95,21800.0,22.4525,22.5372,22.4431,22.5372,21800.0
2006-06-28 14:10:00,23.95,23.99,23.91,23.92,32200.0,22.5372,22.5749,22.4996,22.509,32200.0
2006-06-28 14:20:00,23.92,23.94,23.89,23.93,58000.0,22.509,22.5278,22.4807,22.5184,58000.0
2006-06-28 14:30:00,23.93,24.0,23.92,24.0,30400.0,22.5184,22.5843,22.509,22.5843,30400.0
2006-06-28 14:40:00,24.0,24.0,23.98,24.0,19000.0,22.5843,22.5843,22.5654,22.5843,19000.0
2006-06-28 14:50:00,23.99,24.0,23.97,23.98,10200.0,22.5749,22.5843,22.556,22.5654,10200.0
2006-06-28 15:00:00,23.97,24.0,23.97,24.0,21600.0,22.556,22.5843,22.556,22.5843,21600.0
2006-06-28 15:10:00,24.0,24.05,24.0,24.02,12200.0,22.5843,22.6313,22.5843,22.6031,12200.0
2006-06-28 15:20:00,24.02,24.03,23.93,23.94,19000.0,22.6031,22.6125,22.5184,22.5278,19000.0
2006-06-28 15:30:00,23.94,24.0,23.93,24.0,112000.0,22.5278,22.5843,22.5184,22.5843,112000.0
2006-06-28 15:40:00,24.0,24.15,24.0,24.11,29600.0,22.5843,22.7254,22.5843,22.6878,29600.0
2006-06-28 15:50:00,24.1,24.13,24.08,24.1,82600.0,22.6784,22.7066,22.6595,22.6784,82600.0
2006-06-29 09:30:00,24.13,24.39,24.11,24.29,28800.0,22.7066,22.9513,22.6878,22.8572,28800.0
2006-06-29 09:40:00,24.26,24.32,24.2,24.2,24800.0,22.8289,22.8854,22.7725,22.7725,24800.0
2006-06-29 09:50:00,24.18,24.26,24.15,24.24,26600.0,22.7536,22.8289,22.7254,22.8101,26600.0
2006-06-29 10:00:00,24.22,24.35,24.22,24.3,13400.0,22.7913,22.9136,22.7913,22.8666,13400.0
2006-06-29 10:10:00,24.29,24.32,24.28,24.29,53800.0,22.8572,22.8854,22.8477,22.8572,53800.0
2006-06-29 10:20:00,24.29,24.31,24.29,24.3,16400.0,22.8572,22.876,22.8572,22.8666,16400.0
2006-06-29 10:30:00,24.3,24.31,24.26,24.29,35800.0,22.8666,22.876,22.8289,22.8572,35800.0
2006-06-29 10:40:00,24.28,24.31,24.28,24.31,6800.0,22.8477,22.876,22.8477,22.876,6800.0
2006-06-29 10:50:00,24.32,24.34,24.24,24.26,44000.0,22.8854,22.9042,22.8101,22.8289,44000.0
2006-06-29 11:00:00,24.27,24.33,24.27,24.27,41000.0,22.8383,22.8948,22.8383,22.8383,41000.0
2006-06-29 11:10:00,24.26,24.29,24.21,24.23,46600.0,22.8289,22.8572,22.7819,22.8007,46600.0
2006-06-29 11:20:00,24.24,24.28,24.2,24.21,40800.0,22.8101,22.8477,22.7725,22.7819,40800.0
2006-06-29 11:30:00,24.2,24.24,24.11,24.11,59600.0,22.7725,22.8101,22.6878,22.6878,59600.0
2006-06-29 11:40:00,24.11,24.25,24.11,24.25,34000.0,22.6878,22.8195,22.6878,22.8195,34000.0
2006-06-29 11:50:00,24.27,24.31,24.27,24.31,20000.0,22.8383,22.876,22.8383,22.876,20000.0
2006-06-29 12:00:00,24.3,24.4,24.3,24.33,39200.0,22.8666,22.9607,22.8666,22.8948,39200.0
2006-06-29 12:10:00,24.33,24.38,24.25,24.34,42400.0,22.8948,22.9418,22.8195,22.9042,42400.0
2006-06-29 12:20:00,24.34,24.46,24.3,24.36,56600.0,22.9042,23.0171,22.8666,22.923,56600.0
2006-06-29 12:30:00,24.36,24.46,24.36,24.37,37400.0,22.923,23.0171,22.923,22.9324,37400.0
2006-06-29 12:40:00,24.38,24.4,24.38,24.4,15400.0,22.9418,22.9607,22.9418,22.9607,15400.0
2006-06-29 12:50:00,24.4,24.41,24.33,24.34,14400.0,22.9607,22.9701,22.8948,22.9042,14400.0
2006-06-29 13:00:00,24.32,24.32,24.24,24.26,39600.0,22.8854,22.8854,22.8101,22.8289,39600.0
2006-06-29 13:10:00,24.25,24.28,24.25,24.27,11400.0,22.8195,22.8477,22.8195,22.8383,11400.0
2006-06-29 13:20:00,24.27,24.35,24.27,24.35,23200.0,22.8383,22.9136,22.8383,22.9136,23200.0
2006-06-29 13:30:00,24.35,24.35,24.31,24.33,21200.0,22.9136,22.9136,22.876,22.8948,21200.0
2006-06-29 13:40:00,24.31,24.31,24.29,24.31,37800.0,22.876,22.876,22.8572,22.876,37800.0
2006-06-29 13:50:00,24.31,24.34,24.31,24.34,23600.0,22.876,22.9042,22.876,22.9042,23600.0
2006-06-29 14:00:00,24.34,24.4,24.34,24.4,38000.0,22.9042,22.9607,22.9042,22.9607,38000.0
2006-06-29 14:10:00,24.39,24.47,24.36,24.45,26600.0,22.9513,23.0265,22.923,23.0077,26600.0
2006-06-29 14:20:00,24.45,24.52,24.44,24.45,50200.0,23.0077,23.0736,22.9983,23.0077,50200.0
2006-06-29 14:30:00,24.45,24.47,24.4,24.43,29800.0,23.0077,23.0265,22.9607,22.9889,29800.0
2006-06-29 14:40:00,24.42,24.45,24.34,24.45,53800.0,22.9795,23.0077,22.9042,23.0077,53800.0
2006-06-29 14:50:00,24.45,24.55,24.44,24.54,12800.0,23.0077,23.1018,22.9983,23.0924,12800.0
2006-06-29 15:00:00,24.55,24.61,24.52,24.54,27000.0,23.1018,23.1583,23.0736,23.0924,27000.0
2006-06-29 15:10:00,24.56,24.6,24.54,24.54,12000.0,23.1112,23.1489,23.0924,23.0924,12000.0
2006-06-29 15:20:00,24.54,24.59,24.54,24.59,12800.0,23.0924,23.1395,23.0924,23.1395,12800.0
2006-06-29 15:30:00,24.6,24.6,24.52,24.54,24400.0,23.1489,23.1489,23.0736,23.0924,24400.0
2006-06-29 15:40:00,24.54,24.58,24.5,24.58,35400.0,23.0924,23.13,23.0548,23.13,35400.0
2006-06-29 15:50:00,24.57,24.59,24.5,24.54,58800.0,23.1206,23.1395,23.0548,23.0924,58800.0
2006-06-30 09:30:00,24.65,24.75,24.51,24.53,28800.0,23.1959,23.29,23.0642,23.083,28800.0
2006-06-30 09:40:00,24.51,24.52,24.42,24.46,46400.0,23.0642,23.0736,22.9795,23.0171,46400.0
2006-06-30 09:50:00,24.5,24.5,24.41,24.41,65200.0,23.0548,23.0548,22.9701,22.9701,65200.0
2006-06-30 10:00:00,24.41,24.41,24.16,24.16,48600.0,22.9701,22.9701,22.7348,22.7348,48600.0
2006-06-30 10:10:00,24.18,24.29,24.15,24.29,90600.0,22.7536,22.8572,22.7254,22.8572,90600.0
2006-06-30 10:20:00,24.28,24.29,24.24,24.28,31400.0,22.8477,22.8572,22.8101,22.8477,31400.0
2006-06-30 10:30:00,24.29,24.29,24.21,24.24,21000.0,22.8572,22.8572,22.7819,22.8101,21000.0
2006-06-30 10:40:00,24.25,24.35,24.2,24.35,34600.0,22.8195,22.9136,22.7725,22.9136,34600.0
2006-06-30 10:50:00,24.36,24.43,24.35,24.42,28600.0,22.923,22.9889,22.9136,22.9795,28600.0
2006-06-30 11:00:00,24.43,24.45,24.35,24.35,19200.0,22.9889,23.0077,22.9136,22.9136,19200.0
2006-06-30 11:10:00,24.35,24.35,24.28,24.34,14000.0,22.9136,22.9136,22.8477,22.9042,14000.0
2006-06-30 11:20:00,24.34,24.38,24.32,24.38,12200.0,22.9042,22.9418,22.8854,22.9418,12200.0
2006-06-30 11:30:00,24.37,24.37,24.27,24.27,14800.0,22.9324,22.9324,22.8383,22.8383,14800.0
2006-06-30 11:40:00,24.26,24.29,24.25,24.28,10000.0,22.8289,22.8572,22.8195,22.8477,10000.0
2006-06-30 11:50:00,24.27,24.32,24.27,24.32,9800.0,22.8383,22.8854,22.8383,22.8854,9800.0
2006-06-30 12:00:00,24.33,24.36,24.33,24.36,11800.0,22.8948,22.923,22.8948,22.923,11800.0
2006-06-30 12:10:00,24.36,24.38,24.35,24.37,21400.0,22.923,22.9418,22.9136,22.9324,21400.0
2006-06-30 12:20:00,24.38,24.38,24.32,24.35,10400.0,22.9418,22.9418,22.8854,22.9136,10400.0
2006-06-30 12:30:00,24.35,24.35,24.3,24.3,5800.0,22.9136,22.9136,22.8666,22.8666,5800.0
2006-06-30 12:40:00,24.32,24.35,24.29,24.35,14800.0,22.8854,22.9136,22.8572,22.9136,14800.0
2006-06-30 12:50:00,24.33,24.33,24.29,24.3,6800.0,22.8948,22.8948,22.8572,22.8666,6800.0
2006-06-30 13:00:00,24.29,24.33,24.29,24.33,11400.0,22.8572,22.8948,22.8572,22.8948,11400.0
2006-06-30 13:10:00,24.33,24.34,24.28,24.31,9800.0,22.8948,22.9042,22.8477,22.876,9800.0
2006-06-30 13:20:00,24.29,24.37,24.28,24.34,25600.0,22.8572,22.9324,22.8477,22.9042,25600.0
2006-06-30 13:30:00,24.34,24.36,24.26,24.27,19000.0,22.9042,22.923,22.8289,22.8383,19000.0
2006-06-30 13:40:00,24.28,24.34,24.28,24.32,6800.0,22.8477,22.9042,22.8477,22.8854,6800.0
2006-06-30 13:50:00,24.32,24.32,24.29,24.29,7800.0,22.8854,22.8854,22.8572,22.8572,7800.0
2006-06-30 14:00:00,24.29,24.34,24.28,24.31,14800.0,22.8572,22.9042,22.8477,22.876,14800.0
2006-06-30 14:10:00,24.31,24.35,24.31,24.35,14200.0,22.876,22.9136,22.876,22.9136,14200.0
2006-06-30 14:20:00,24.35,24.4,24.33,24.39,63600.0,22.9136,22.9607,22.8948,22.9513,63600.0
2006-06-30 14:30:00,24.39,24.45,24.36,24.42,28000.0,22.9513,23.0077,22.923,22.9795,28000.0
2006-06-30 14:40:00,24.43,24.43,24.4,24.41,11000.0,22.9889,22.9889,22.9607,22.9701,11000.0
2006-06-30 14:50:00,24.42,24.43,24.36,24.36,17400.0,22.9795,22.9889,22.923,22.923,17400.0
2006-06-30 15:00:00,24.36,24.36,24.34,24.36,7400.0,22.923,22.923,22.9042,22.923,7400.0
2006-06-30 15:10:00,24.36,24.36,24.33,24.35,9600.0,22.923,22.923,22.8948,22.9136,9600.0
2006-06-30 15:20:00,24.36,24.38,24.34,24.35,20800.0,22.923,22.9418,22.9042,22.9136,20800.0
2006-06-30 15:30:00,24.34,24.36,24.33,24.34,30400.0,22.9042,22.923,22.8948,22.9042,30400.0
2006-06-30 15:40:00,24.35,24.45,24.35,24.41,49800.0,22.9136,23.0077,22.9136,22.9701,49800.0
2006-06-30 15:50:00,24.41,24.41,24.34,24.34,17000.0,22.9701,22.9701,22.9042,22.9042,17000.0
2006-07-03 09:30:00,24.28,24.43,24.28,24.41,41800.0,22.8477,22.9889,22.8477,22.9701,41800.0
2006-07-03 09:40:00,24.38,24.55,24.38,24.55,18600.0,22.9418,23.1018,22.9418,23.1018,18600.0
2006-07-03 09:50:00,24.59,24.59,24.48,24.58,25200.0,23.1395,23.1395,23.0359,23.13,25200.0
2006-07-03 10:00:00,24.58,24.58,24.45,24.45,29800.0,23.13,23.13,23.0077,23.0077,29800.0
2006-07-03 10:10:00,24.48,24.48,24.43,24.46,23000.0,23.0359,23.0359,22.9889,23.0171,23000.0
2006-07-03 10:20:00,24.46,24.5,24.46,24.49,19600.0,23.0171,23.0548,23.0171,23.0454,19600.0
2006-07-03 10:30:00,24.49,24.63,24.49,24.63,41000.0,23.0454,23.1771,23.0454,23.1771,41000.0
2006-07-03 10:40:00,24.62,24.74,24.6,24.74,22200.0,23.1677,23.2806,23.1489,23.2806,22200.0
2006-07-03 10:50:00,24.73,24.81,24.71,24.81,20000.0,23.2712,23.3465,23.2524,23.3465,20000.0
2006-07-03 11:00:00,24.81,24.84,24.77,24.84,18000.0,23.3465,23.3747,23.3088,23.3747,18000.0
2006-07-03 11:10:00,24.84,24.9,24.81,24.86,21400.0,23.3747,23.4312,23.3465,23.3935,21400.0
2006-07-03 11:20:00,24.89,24.92,24.85,24.89,18400.0,23.4218,23.45,23.3841,23.4218,18400.0
2006-07-03 11:30:00,24.86,24.89,24.84,24.84,18400.0,23.3935,23.4218,23.3747,23.3747,18400.0
2006-07-03 11:40:00,24.84,24.85,24.81,24.85,11800.0,23.3747,23.3841,23.3465,23.3841,11800.0
2006-07-03 11:50:00,24.85,24.85,24.83,24.85,14000.0,23.3841,23.3841,23.3653,23.3841,14000.0
2006-07-03 12:00:00,24.84,24.86,24.84,24.84,13800.0,23.3747,23.3935,23.3747,23.3747,13800.0
2006-07-03 12:10:00,24.84,24.86,24.84,24.86,9400.0,23.3747,23.3935,23.3747,23.3935,9400.0
2006-07-03 12:20:00,24.85,24.86,24.82,24.83,11200.0,23.3841,23.3935,23.3559,23.3653,11200.0
2006-07-03 12:30:00,24.83,24.83,24.77,24.78,9000.0,23.3653,23.3653,23.3088,23.3182,9000.0
2006-07-03 12:40:00,24.77,24.79,24.72,24.72,20200.0,23.3088,23.3277,23.2618,23.2618,20200.0
2006-07-03 12:50:00,24.7,24.78,24.67,24.76,35200.0,23.243,23.3182,23.2147,23.2994,35200.0
2006-07-03 13:00:00,24.74,24.74,24.74,24.74,3000.0,23.2806,23.2806,23.2806,23.2806,3000.0
2006-07-03 13:10:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 13:20:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 13:30:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 13:40:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 13:50:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:00:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:10:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:20:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:30:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:40:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:50:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:00:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:10:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:20:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:30:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:40:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:50:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-05 09:30:00,24.58,24.6,24.47,24.49,30800.0,23.13,23.1489,23.0265,23.0454,30800.0
2006-07-05 09:40:00,24.48,24.5,24.34,24.41,32400.0,23.0359,23.0548,22.9042,22.9701,32400.0
2006-07-05 09:50:00,24.39,24.4,24.34,24.34,24000.0,22.9513,22.9607,22.9042,22.9042,24000.0
2006-07-05 10:00:00,24.35,24.37,24.32,24.33,30200.0,22.9136,22.9324,22.8854,22.8948,30200.0
2006-07-05 10:10:00,24.33,24.43,24.33,24.43,81800.0,22.8948,22.9889,22.8948,22.9889,81800.0
2006-07-05 10:20:00,24.4,24.43,24.3,24.32,21400.0,22.9607,22.9889,22.8666,22.8854,21400.0
2006-07-05 10:30:00,24.32,24.36,24.25,24.35,29200.0,22.8854,22.923,22.8195,22.9136,29200.0
2006-07-05 10:40:00,24.36,24.36,24.21,24.21,39800.0,22.923,22.923,22.7819,22.7819,39800.0
2006-07-05 10:50:00,24.21,24.21,23.97,23.97,53200.0,22.7819,22.7819,22.556,22.556,53200.0
2006-07-05 11:00:00,23.97,24.11,23.97,24.02,44600.0,22.556,22.6878,22.556,22.6031,44600.0
2006-07-05 11:10:00,24.01,24.02,23.9,23.91,30000.0,22.5937,22.6031,22.4902,22.4996,30000.0
2006-07-05 11:20:00,23.91,23.91,23.85,23.86,19000.0,22.4996,22.4996,22.4431,22.4525,19000.0
2006-07-05 11:30:00,23.86,23.9,23.86,23.9,17000.0,22.4525,22.4902,22.4525,22.4902,17000.0
2006-07-05 11:40:00,23.9,23.91,23.87,23.88,10600.0,22.4902,22.4996,22.4619,22.4713,10600.0
2006-07-05 11:50:00,23.86,23.87,23.81,23.86,26400.0,22.4525,22.4619,22.4055,22.4525,26400.0
2006-07-05 12:00:00,23.86,23.88,23.84,23.86,21800.0,22.4525,22.4713,22.4337,22.4525,21800.0
2006-07-05 12:10:00,23.86,23.86,23.85,23.85,13200.0,22.4525,22.4525,22.4431,22.4431,13200.0
2006-07-05 12:20:00,23.83,23.85,23.82,23.85,56400.0,22.4243,22.4431,22.4149,22.4431,56400.0
2006-07-05 12:30:00,23.85,23.85,23.8,23.82,38200.0,22.4431,22.4431,22.3961,22.4149,38200.0
2006-07-05 12:40:00,23.82,23.93,23.8,23.82,71400.0,22.4149,22.5184,22.3961,22.4149,71400.0
2006-07-05 12:50:00,23.82,23.95,23.81,23.91,47000.0,22.4149,22.5372,22.4055,22.4996,47000.0
2006-07-05 13:00:00,23.93,23.93,23.83,23.85,25200.0,22.5184,22.5184,22.4243,22.4431,25200.0
2006-07-05 13:10:00,23.85,23.97,23.85,23.88,21600.0,22.4431,22.556,22.4431,22.4713,21600.0
2006-07-05 13:20:00,23.88,23.97,23.86,23.91,45400.0,22.4713,22.556,22.4525,22.4996,45400.0
2006-07-05 13:30:00,23.91,23.95,23.88,23.92,32600.0,22.4996,22.5372,22.4713,22.509,32600.0
2006-07-05 13:40:00,23.92,23.92,23.8,23.84,16200.0,22.509,22.509,22.3961,22.4337,16200.0
2006-07-05 13:50:00,23.85,23.92,23.85,23.91,24400.0,22.4431,22.509,22.4431,22.4996,24400.0
2006-07-05 14:00:00,23.88,23.88,23.8,23.82,24800.0,22.4713,22.4713,22.3961,22.4149,24800.0
2006-07-05 14:10:00,23.82,23.88,23.81,23.84,13600.0,22.4149,22.4713,22.4055,22.4337,13600.0
2006-07-05 14:20:00,23.84,23.84,23.78,23.8,14600.0,22.4337,22.4337,22.3772,22.3961,14600.0
2006-07-05 14:30:00,23.79,23.89,23.75,23.89,47200.0,22.3866,22.4807,22.349,22.4807,47200.0
2006-07-05 14:40:00,23.88,23.92,23.86,23.9,54200.0,22.4713,22.509,22.4525,22.4902,54200.0
2006-07-05 14:50:00,23.89,23.92,23.81,23.89,44800.0,22.4807,22.509,22.4055,22.4807,44800.0
2006-07-05 15:00:00,23.89,23.93,23.86,23.9,91800.0,22.4807,22.5184,22.4525,22.4902,91800.0
2006-07-05 15:10:00,23.9,23.92,23.89,23.9,19800.0,22.4902,22.509,22.4807,22.4902,19800.0
2006-07-05 15:20:00,23.9,23.92,23.86,23.86,41400.0,22.4902,22.509,22.4525,22.4525,41400.0
2006-07-05 15:30:00,23.85,23.86,23.8,23.86,29000.0,22.4431,22.4525,22.3961,22.4525,29000.0
2006-07-05 15:40:00,23.86,23.92,23.84,23.92,48800.0,22.4525,22.509,22.4337,22.509,48800.0
2006-07-05 15:50:00,23.92,23.92,23.88,23.9,31400.0,22.509,22.509,22.4713,22.4902,31400.0
2006-07-06 09:30:00,23.95,23.97,23.9,23.9,13000.0,22.5372,22.556,22.4902,22.4902,13000.0
2006-07-06 09:40:00,23.92,23.93,23.9,23.91,6400.0,22.509,22.5184,22.4902,22.4996,6400.0
2006-07-06 09:50:00,23.91,23.92,23.77,23.9,60200.0,22.4996,22.509,22.3678,22.4902,60200.0
2006-07-06 10:00:00,23.89,23.91,23.78,23.82,104000.0,22.4807,22.4996,22.3772,22.4149,104000.0
2006-07-06 10:10:00,23.82,23.84,23.79,23.8,24800.0,22.4149,22.4337,22.3866,22.3961,24800.0
2006-07-06 10:20:00,23.8,23.81,23.71,23.72,27200.0,22.3961,22.4055,22.3114,22.3208,27200.0
2006-07-06 10:30:00,23.72,23.73,23.63,23.68,55600.0,22.3208,22.3302,22.2361,22.2831,55600.0
2006-07-06 10:40:00,23.68,23.69,23.67,23.68,11800.0,22.2831,22.2925,22.2737,22.2831,11800.0
2006-07-06 10:50:00,23.68,23.68,23.63,23.66,15600.0,22.2831,22.2831,22.2361,22.2643,15600.0
2006-07-06 11:00:00,23.65,23.68,23.55,23.59,63000.0,22.2549,22.2831,22.1608,22.1984,63000.0
2006-07-06 11:10:00,23.58,23.61,23.55,23.58,26800.0,22.189,22.2173,22.1608,22.189,26800.0
2006-07-06 11:20:00,23.59,23.61,23.59,23.6,13800.0,22.1984,22.2173,22.1984,22.2079,13800.0
2006-07-06 11:30:00,23.6,23.65,23.59,23.65,24800.0,22.2079,22.2549,22.1984,22.2549,24800.0
2006-07-06 11:40:00,23.65,23.68,23.61,23.61,62000.0,22.2549,22.2831,22.2173,22.2173,62000.0
2006-07-06 11:50:00,23.61,23.62,23.53,23.53,37200.0,22.2173,22.2267,22.142,22.142,37200.0
2006-07-06 12:00:00,23.53,23.53,23.48,23.51,40400.0,22.142,22.142,22.0949,22.1232,40400.0
2006-07-06 12:10:00,23.5,23.5,23.36,23.38,72200.0,22.1138,22.1138,21.982,22.0008,72200.0
2006-07-06 12:20:00,23.38,23.41,23.34,23.4,47200.0,22.0008,22.0291,21.9632,22.0197,47200.0
2006-07-06 12:30:00,23.4,23.45,23.36,23.45,49200.0,22.0197,22.0667,21.982,22.0667,49200.0
2006-07-06 12:40:00,23.44,23.45,23.33,23.36,105400.0,22.0573,22.0667,21.9538,21.982,105400.0
2006-07-06 12:50:00,23.36,23.37,23.29,23.35,93400.0,21.982,21.9914,21.9161,21.9726,93400.0
2006-07-06 13:00:00,23.34,23.35,23.3,23.35,103200.0,21.9632,21.9726,21.9256,21.9726,103200.0
2006-07-06 13:10:00,23.35,23.35,23.29,23.31,88800.0,21.9726,21.9726,21.9161,21.935,88800.0
2006-07-06 13:20:00,23.31,23.36,23.3,23.32,41600.0,21.935,21.982,21.9256,21.9444,41600.0
2006-07-06 13:30:00,23.32,23.39,23.32,23.36,64400.0,21.9444,22.0102,21.9444,21.982,64400.0
2006-07-06 13:40:00,23.36,23.37,23.33,23.35,62400.0,21.982,21.9914,21.9538,21.9726,62400.0
2006-07-06 13:50:00,23.35,23.36,23.29,23.35,97800.0,21.9726,21.982,21.9161,21.9726,97800.0
2006-07-06 14:00:00,23.34,23.35,23.3,23.33,91400.0,21.9632,21.9726,21.9256,21.9538,91400.0
2006-07-06 14:10:00,23.33,23.33,23.24,23.31,85800.0,21.9538,21.9538,21.8691,21.935,85800.0
2006-07-06 14:20:00,23.3,23.3,23.18,23.23,94200.0,21.9256,21.9256,21.8126,21.8597,94200.0
2006-07-06 14:30:00,23.23,23.25,23.19,23.23,114400.0,21.8597,21.8785,21.822,21.8597,114400.0
2006-07-06 14:40:00,23.24,23.28,23.2,23.23,116200.0,21.8691,21.9067,21.8315,21.8597,116200.0
2006-07-06 14:50:00,23.22,23.28,23.21,23.27,88400.0,21.8503,21.9067,21.8409,21.8973,88400.0
2006-07-06 15:00:00,23.26,23.26,23.2,23.23,106200.0,21.8879,21.8879,21.8315,21.8597,106200.0
2006-07-06 15:10:00,23.23,23.38,23.23,23.34,65200.0,21.8597,22.0008,21.8597,21.9632,65200.0
2006-07-06 15:20:00,23.35,23.36,23.33,23.34,32400.0,21.9726,21.982,21.9538,21.9632,32400.0
2006-07-06 15:30:00,23.36,23.36,23.25,23.33,62000.0,21.982,21.982,21.8785,21.9538,62000.0
2006-07-06 15:40:00,23.33,23.38,23.32,23.35,52000.0,21.9538,22.0008,21.9444,21.9726,52000.0
2006-07-06 15:50:00,23.35,23.35,23.33,23.35,61000.0,21.9726,21.9726,21.9538,21.9726,61000.0
2006-07-07 09:30:00,23.34,23.34,23.02,23.07,81200.0,21.9632,21.9632,21.6621,21.7091,81200.0
2006-07-07 09:40:00,23.07,23.1,22.96,22.96,23800.0,21.7091,21.7374,21.6056,21.6056,23800.0
2006-07-07 09:50:00,22.96,22.96,22.82,22.93,62200.0,21.6056,21.6056,21.4739,21.5774,62200.0
2006-07-07 10:00:00,22.93,22.95,22.81,22.85,61600.0,21.5774,21.5962,21.4645,21.5021,61600.0
2006-07-07 10:10:00,22.85,22.92,22.84,22.91,30800.0,21.5021,21.568,21.4927,21.5586,30800.0
2006-07-07 10:20:00,22.9,22.95,22.9,22.93,47600.0,21.5491,21.5962,21.5491,21.5774,47600.0
2006-07-07 10:30:00,22.93,23.09,22.92,23.05,28200.0,21.5774,21.7279,21.568,21.6903,28200.0
2006-07-07 10:40:00,23.05,23.16,23.05,23.13,18400.0,21.6903,21.7938,21.6903,21.7656,18400.0
2006-07-07 10:50:00,23.12,23.14,23.02,23.04,23600.0,21.7562,21.775,21.6621,21.6809,23600.0
2006-07-07 11:00:00,23.06,23.14,23.04,23.13,34800.0,21.6997,21.775,21.6809,21.7656,34800.0
2006-07-07 11:10:00,23.14,23.14,23.08,23.1,31800.0,21.775,21.775,21.7185,21.7374,31800.0
2006-07-07 11:20:00,23.11,23.18,23.11,23.13,32000.0,21.7468,21.8126,21.7468,21.7656,32000.0
2006-07-07 11:30:00,23.14,23.25,23.14,23.2,116000.0,21.775,21.8785,21.775,21.8315,116000.0
2006-07-07 11:40:00,23.21,23.25,23.19,23.25,41600.0,21.8409,21.8785,21.822,21.8785,41600.0
2006-07-07 11:50:00,23.25,23.25,23.21,23.22,39000.0,21.8785,21.8785,21.8409,21.8503,39000.0
2006-07-07 12:00:00,23.24,23.24,23.21,23.23,14600.0,21.8691,21.8691,21.8409,21.8597,14600.0
2006-07-07 12:10:00,23.23,23.23,23.21,23.22,24000.0,21.8597,21.8597,21.8409,21.8503,24000.0
2006-07-07 12:20:00,23.21,23.25,23.16,23.24,31600.0,21.8409,21.8785,21.7938,21.8691,31600.0
2006-07-07 12:30:00,23.23,23.25,23.23,23.24,11800.0,21.8597,21.8785,21.8597,21.8691,11800.0
2006-07-07 12:40:00,23.23,23.24,23.22,23.23,41400.0,21.8597,21.8691,21.8503,21.8597,41400.0
2006-07-07 12:50:00,23.23,23.23,23.21,23.22,22600.0,21.8597,21.8597,21.8409,21.8503,22600.0
2006-07-07 13:00:00,23.21,23.21,23.18,23.2,15200.0,21.8409,21.8409,21.8126,21.8315,15200.0
2006-07-07 13:10:00,23.19,23.2,23.18,23.18,12000.0,21.822,21.8315,21.8126,21.8126,12000.0
2006-07-07 13:20:00,23.19,23.2,23.18,23.2,14000.0,21.822,21.8315,21.8126,21.8315,14000.0
2006-07-07 13:30:00,23.2,23.2,23.18,23.2,32000.0,21.8315,21.8315,21.8126,21.8315,32000.0
2006-07-07 13:40:00,23.2,23.2,23.19,23.2,10000.0,21.8315,21.8315,21.822,21.8315,10000.0
2006-07-07 13:50:00,23.2,23.2,23.17,23.17,6400.0,21.8315,21.8315,21.8032,21.8032,6400.0
2006-07-07 14:00:00,23.18,23.2,23.18,23.18,6600.0,21.8126,21.8315,21.8126,21.8126,6600.0
2006-07-07 14:10:00,23.18,23.19,23.18,23.18,11200.0,21.8126,21.822,21.8126,21.8126,11200.0
2006-07-07 14:20:00,23.17,23.18,23.17,23.18,5600.0,21.8032,21.8126,21.8032,21.8126,5600.0
2006-07-07 14:30:00,23.18,23.18,23.13,23.13,16800.0,21.8126,21.8126,21.7656,21.7656,16800.0
2006-07-07 14:40:00,23.12,23.12,23.06,23.07,14800.0,21.7562,21.7562,21.6997,21.7091,14800.0
2006-07-07 14:50:00,23.07,23.08,22.98,22.98,17400.0,21.7091,21.7185,21.6244,21.6244,17400.0
2006-07-07 15:00:00,22.97,23.0,22.96,22.97,30000.0,21.615,21.6433,21.6056,21.615,30000.0
2006-07-07 15:10:00,22.97,22.97,22.89,22.91,62600.0,21.615,21.615,21.5397,21.5586,62600.0
2006-07-07 15:20:00,22.92,22.92,22.86,22.86,69600.0,21.568,21.568,21.5115,21.5115,69600.0
2006-07-07 15:30:00,22.86,22.97,22.86,22.97,40200.0,21.5115,21.615,21.5115,21.615,40200.0
2006-07-07 15:40:00,22.96,23.05,22.92,22.92,57200.0,21.6056,21.6903,21.568,21.568,57200.0
2006-07-07 15:50:00,22.92,22.93,22.9,22.93,60200.0,21.568,21.5774,21.5491,21.5774,60200.0
2006-07-10 09:30:00,22.93,22.93,22.72,22.78,34000.0,21.5774,21.5774,21.3798,21.4362,34000.0
2006-07-10 09:40:00,22.79,22.82,22.73,22.79,46400.0,21.4456,21.4739,21.3892,21.4456,46400.0
2006-07-10 09:50:00,22.78,22.8,22.77,22.78,24800.0,21.4362,21.455,21.4268,21.4362,24800.0
2006-07-10 10:00:00,22.78,22.84,22.78,22.82,30000.0,21.4362,21.4927,21.4362,21.4739,30000.0
2006-07-10 10:10:00,22.83,22.83,22.75,22.75,50800.0,21.4833,21.4833,21.408,21.408,50800.0
2006-07-10 10:20:00,22.75,22.77,22.74,22.74,19200.0,21.408,21.4268,21.3986,21.3986,19200.0
2006-07-10 10:30:00,22.73,22.77,22.71,22.72,34400.0,21.3892,21.4268,21.3704,21.3798,34400.0
2006-07-10 10:40:00,22.72,22.75,22.7,22.73,18800.0,21.3798,21.408,21.3609,21.3892,18800.0
2006-07-10 10:50:00,22.72,22.78,22.72,22.75,32800.0,21.3798,21.4362,21.3798,21.408,32800.0
2006-07-10 11:00:00,22.74,22.78,22.72,22.77,124200.0,21.3986,21.4362,21.3798,21.4268,124200.0
2006-07-10 11:10:00,22.77,22.78,22.75,22.78,90600.0,21.4268,21.4362,21.408,21.4362,90600.0
2006-07-10 11:20:00,22.78,22.82,22.77,22.8,28200.0,21.4362,21.4739,21.4268,21.455,28200.0
2006-07-10 11:30:00,22.8,22.83,22.76,22.78,66800.0,21.455,21.4833,21.4174,21.4362,66800.0
2006-07-10 11:40:00,22.76,22.83,22.76,22.81,15400.0,21.4174,21.4833,21.4174,21.4645,15400.0
2006-07-10 11:50:00,22.81,22.86,22.81,22.83,26600.0,21.4645,21.5115,21.4645,21.4833,26600.0
2006-07-10 12:00:00,22.83,22.84,22.79,22.82,21600.0,21.4833,21.4927,21.4456,21.4739,21600.0
2006-07-10 12:10:00,22.82,22.87,22.82,22.87,12000.0,21.4739,21.5209,21.4739,21.5209,12000.0
2006-07-10 12:20:00,22.86,22.87,22.86,22.87,10000.0,21.5115,21.5209,21.5115,21.5209,10000.0
2006-07-10 12:30:00,22.87,22.87,22.86,22.86,70200.0,21.5209,21.5209,21.5115,21.5115,70200.0
2006-07-10 12:40:00,22.86,22.9,22.86,22.86,8000.0,21.5115,21.5491,21.5115,21.5115,8000.0
2006-07-10 12:50:00,22.86,22.86,22.81,22.81,9600.0,21.5115,21.5115,21.4645,21.4645,9600.0
2006-07-10 13:00:00,22.81,22.81,22.75,22.76,7600.0,21.4645,21.4645,21.408,21.4174,7600.0
2006-07-10 13:10:00,22.76,22.76,22.75,22.75,3400.0,21.4174,21.4174,21.408,21.408,3400.0
2006-07-10 13:20:00,22.75,22.75,22.72,22.72,19200.0,21.408,21.408,21.3798,21.3798,19200.0
2006-07-10 13:30:00,22.72,22.72,22.65,22.66,15400.0,21.3798,21.3798,21.3139,21.3233,15400.0
2006-07-10 13:40:00,22.66,22.67,22.54,22.54,30800.0,21.3233,21.3327,21.2104,21.2104,30800.0
2006-07-10 13:50:00,22.54,22.57,22.51,22.53,23000.0,21.2104,21.2386,21.1822,21.201,23000.0
2006-07-10 14:00:00,22.54,22.54,22.5,22.52,19200.0,21.2104,21.2104,21.1727,21.1916,19200.0
2006-07-10 14:10:00,22.52,22.54,22.47,22.54,22200.0,21.1916,21.2104,21.1445,21.2104,22200.0
2006-07-10 14:20:00,22.52,22.52,22.45,22.48,26800.0,21.1916,21.1916,21.1257,21.1539,26800.0
2006-07-10 14:30:00,22.48,22.52,22.47,22.52,24400.0,21.1539,21.1916,21.1445,21.1916,24400.0
2006-07-10 14:40:00,22.51,22.58,22.5,22.56,21400.0,21.1822,21.248,21.1727,21.2292,21400.0
2006-07-10 14:50:00,22.56,22.57,22.49,22.5,39800.0,21.2292,21.2386,21.1633,21.1727,39800.0
2006-07-10 15:00:00,22.51,22.6,22.49,22.53,62800.0,21.1822,21.2668,21.1633,21.201,62800.0
2006-07-10 15:10:00,22.52,22.58,22.52,22.58,25000.0,21.1916,21.248,21.1916,21.248,25000.0
2006-07-10 15:20:00,22.59,22.65,22.58,22.65,23600.0,21.2574,21.3139,21.248,21.3139,23600.0
2006-07-10 15:30:00,22.64,22.65,22.61,22.64,42600.0,21.3045,21.3139,21.2763,21.3045,42600.0
2006-07-10 15:40:00,22.65,22.67,22.64,22.66,36000.0,21.3139,21.3327,21.3045,21.3233,36000.0
2006-07-10 15:50:00,22.66,22.68,22.65,22.68,101400.0,21.3233,21.3421,21.3139,21.3421,101400.0
2006-07-11 09:30:00,22.45,22.46,22.41,22.46,86600.0,21.1257,21.1351,21.0881,21.1351,86600.0
2006-07-11 09:40:00,22.45,22.45,22.16,22.2,101600.0,21.1257,21.1257,20.8528,20.8904,101600.0
2006-07-11 09:50:00,22.19,22.2,22.15,22.19,92000.0,20.881,20.8904,20.8434,20.881,92000.0
2006-07-11 10:00:00,22.2,22.2,22.09,22.1,55600.0,20.8904,20.8904,20.7869,20.7963,55600.0
2006-07-11 10:10:00,22.1,22.11,22.0,22.01,83800.0,20.7963,20.8058,20.7022,20.7116,83800.0
2006-07-11 10:20:00,22.02,22.09,21.98,22.02,60200.0,20.7211,20.7869,20.6834,20.7211,60200.0
2006-07-11 10:30:00,22.03,22.03,21.89,21.93,97400.0,20.7305,20.7305,20.5987,20.6364,97400.0
2006-07-11 10:40:00,21.93,21.95,21.8,21.8,95600.0,20.6364,20.6552,20.514,20.514,95600.0
2006-07-11 10:50:00,21.8,21.88,21.76,21.86,111200.0,20.514,20.5893,20.4764,20.5705,111200.0
2006-07-11 11:00:00,21.86,21.91,21.83,21.91,71400.0,20.5705,20.6175,20.5423,20.6175,71400.0
2006-07-11 11:10:00,21.91,21.94,21.89,21.9,39600.0,20.6175,20.6458,20.5987,20.6081,39600.0
2006-07-11 11:20:00,21.91,22.0,21.89,22.0,35200.0,20.6175,20.7022,20.5987,20.7022,35200.0
2006-07-11 11:30:00,22.0,22.06,22.0,22.06,38800.0,20.7022,20.7587,20.7022,20.7587,38800.0
2006-07-11 11:40:00,22.05,22.06,22.0,22.01,40600.0,20.7493,20.7587,20.7022,20.7116,40600.0
2006-07-11 11:50:00,22.01,22.01,21.82,21.82,58600.0,20.7116,20.7116,20.5329,20.5329,58600.0
2006-07-11 12:00:00,21.84,21.86,21.71,21.74,68400.0,20.5517,20.5705,20.4293,20.4576,68400.0
2006-07-11 12:10:00,21.75,21.8,21.73,21.78,42200.0,20.467,20.514,20.4482,20.4952,42200.0
2006-07-11 12:20:00,21.8,21.91,21.79,21.9,58200.0,20.514,20.6175,20.5046,20.6081,58200.0
2006-07-11 12:30:00,21.89,21.96,21.89,21.96,29400.0,20.5987,20.6646,20.5987,20.6646,29400.0
2006-07-11 12:40:00,21.96,21.98,21.91,21.91,74800.0,20.6646,20.6834,20.6175,20.6175,74800.0
2006-07-11 12:50:00,21.91,21.91,21.65,21.66,142400.0,20.6175,20.6175,20.3729,20.3823,142400.0
2006-07-11 13:00:00,21.66,21.78,21.63,21.74,109200.0,20.3823,20.4952,20.3541,20.4576,109200.0
2006-07-11 13:10:00,21.74,21.74,21.72,21.73,50200.0,20.4576,20.4576,20.4388,20.4482,50200.0
2006-07-11 13:20:00,21.73,21.73,21.68,21.68,33400.0,20.4482,20.4482,20.4011,20.4011,33400.0
2006-07-11 13:30:00,21.69,21.73,21.66,21.71,49200.0,20.4105,20.4482,20.3823,20.4293,49200.0
2006-07-11 13:40:00,21.71,21.72,21.67,21.68,43200.0,20.4293,20.4388,20.3917,20.4011,43200.0
2006-07-11 13:50:00,21.68,21.75,21.67,21.75,109400.0,20.4011,20.467,20.3917,20.467,109400.0
2006-07-11 14:00:00,21.75,21.75,21.72,21.75,160800.0,20.467,20.467,20.4388,20.467,160800.0
2006-07-11 14:10:00,21.75,21.82,21.73,21.82,99200.0,20.467,20.5329,20.4482,20.5329,99200.0
2006-07-11 14:20:00,21.8,21.95,21.8,21.95,107200.0,20.514,20.6552,20.514,20.6552,107200.0
2006-07-11 14:30:00,21.95,21.95,21.89,21.9,108000.0,20.6552,20.6552,20.5987,20.6081,108000.0
2006-07-11 14:40:00,21.9,21.93,21.85,21.92,85200.0,20.6081,20.6364,20.5611,20.627,85200.0
2006-07-11 14:50:00,21.91,21.96,21.86,21.89,53200.0,20.6175,20.6646,20.5705,20.5987,53200.0
2006-07-11 15:00:00,21.91,21.91,21.84,21.89,93000.0,20.6175,20.6175,20.5517,20.5987,93000.0
2006-07-11 15:10:00,21.89,21.9,21.86,21.9,106600.0,20.5987,20.6081,20.5705,20.6081,106600.0
2006-07-11 15:20:00,21.89,21.93,21.89,21.93,221400.0,20.5987,20.6364,20.5987,20.6364,221400.0
2006-07-11 15:30:00,21.92,21.93,21.88,21.91,140000.0,20.627,20.6364,20.5893,20.6175,140000.0
2006-07-11 15:40:00,21.91,21.91,21.88,21.9,104600.0,20.6175,20.6175,20.5893,20.6081,104600.0
2006-07-11 15:50:00,21.91,21.92,21.84,21.91,290400.0,20.6175,20.627,20.5517,20.6175,290400.0
2006-07-12 09:30:00,21.92,22.05,21.92,21.99,40200.0,20.627,20.7493,20.627,20.6928,40200.0
2006-07-12 09:40:00,22.03,22.03,21.92,21.97,27400.0,20.7305,20.7305,20.627,20.674,27400.0
2006-07-12 09:50:00,21.99,22.07,21.95,22.06,65600.0,20.6928,20.7681,20.6552,20.7587,65600.0
2006-07-12 10:00:00,22.04,22.04,21.93,22.03,64400.0,20.7399,20.7399,20.6364,20.7305,64400.0
2006-07-12 10:10:00,22.03,22.06,22.0,22.05,43800.0,20.7305,20.7587,20.7022,20.7493,43800.0
2006-07-12 10:20:00,22.05,22.08,22.02,22.07,39400.0,20.7493,20.7775,20.7211,20.7681,39400.0
2006-07-12 10:30:00,22.09,22.11,22.0,22.01,49600.0,20.7869,20.8058,20.7022,20.7116,49600.0
2006-07-12 10:40:00,22.01,22.05,22.0,22.04,68400.0,20.7116,20.7493,20.7022,20.7399,68400.0
2006-07-12 10:50:00,22.04,22.05,21.95,21.96,36000.0,20.7399,20.7493,20.6552,20.6646,36000.0
2006-07-12 11:00:00,21.93,22.0,21.93,21.99,57600.0,20.6364,20.7022,20.6364,20.6928,57600.0
2006-07-12 11:10:00,21.99,22.0,21.95,21.99,20600.0,20.6928,20.7022,20.6552,20.6928,20600.0
2006-07-12 11:20:00,21.99,21.99,21.93,21.94,19000.0,20.6928,20.6928,20.6364,20.6458,19000.0
2006-07-12 11:30:00,21.95,22.0,21.95,21.95,22200.0,20.6552,20.7022,20.6552,20.6552,22200.0
2006-07-12 11:40:00,21.97,22.0,21.96,22.0,32800.0,20.674,20.7022,20.6646,20.7022,32800.0
2006-07-12 11:50:00,22.0,22.01,22.0,22.0,24200.0,20.7022,20.7116,20.7022,20.7022,24200.0
2006-07-12 12:00:00,22.0,22.1,22.0,22.09,27000.0,20.7022,20.7963,20.7022,20.7869,27000.0
2006-07-12 12:10:00,22.08,22.09,21.96,21.96,15600.0,20.7775,20.7869,20.6646,20.6646,15600.0
2006-07-12 12:20:00,21.95,21.96,21.88,21.91,22200.0,20.6552,20.6646,20.5893,20.6175,22200.0
2006-07-12 12:30:00,21.91,21.99,21.91,21.99,13200.0,20.6175,20.6928,20.6175,20.6928,13200.0
2006-07-12 12:40:00,22.0,22.02,21.97,21.99,27400.0,20.7022,20.7211,20.674,20.6928,27400.0
2006-07-12 12:50:00,22.0,22.0,21.99,21.99,14600.0,20.7022,20.7022,20.6928,20.6928,14600.0
2006-07-12 13:00:00,21.99,22.0,21.95,21.96,14600.0,20.6928,20.7022,20.6552,20.6646,14600.0
2006-07-12 13:10:00,21.96,21.97,21.88,21.89,16800.0,20.6646,20.674,20.5893,20.5987,16800.0
2006-07-12 13:20:00,21.88,21.91,21.85,21.91,15600.0,20.5893,20.6175,20.5611,20.6175,15600.0
2006-07-12 13:30:00,21.9,21.97,21.9,21.96,11200.0,20.6081,20.674,20.6081,20.6646,11200.0
2006-07-12 13:40:00,21.96,21.97,21.95,21.96,11000.0,20.6646,20.674,20.6552,20.6646,11000.0
2006-07-12 13:50:00,21.96,21.97,21.88,21.89,19000.0,20.6646,20.674,20.5893,20.5987,19000.0
2006-07-12 14:00:00,21.9,21.95,21.9,21.91,15200.0,20.6081,20.6552,20.6081,20.6175,15200.0
2006-07-12 14:10:00,21.93,21.96,21.91,21.96,18800.0,20.6364,20.6646,20.6175,20.6646,18800.0
2006-07-12 14:20:00,21.95,21.97,21.91,21.97,16400.0,20.6552,20.674,20.6175,20.674,16400.0
2006-07-12 14:30:00,21.97,22.0,21.97,21.99,21000.0,20.674,20.7022,20.674,20.6928,21000.0
2006-07-12 14:40:00,21.99,22.0,21.95,21.99,27000.0,20.6928,20.7022,20.6552,20.6928,27000.0
2006-07-12 14:50:00,21.99,21.99,21.86,21.86,48200.0,20.6928,20.6928,20.5705,20.5705,48200.0
2006-07-12 15:00:00,21.86,21.95,21.85,21.93,32000.0,20.5705,20.6552,20.5611,20.6364,32000.0
2006-07-12 15:10:00,21.93,21.96,21.86,21.86,45400.0,20.6364,20.6646,20.5705,20.5705,45400.0
2006-07-12 15:20:00,21.86,21.91,21.86,21.89,52600.0,20.5705,20.6175,20.5705,20.5987,52600.0
2006-07-12 15:30:00,21.88,21.89,21.83,21.84,32800.0,20.5893,20.5987,20.5423,20.5517,32800.0
2006-07-12 15:40:00,21.84,21.84,21.75,21.8,47400.0,20.5517,20.5517,20.467,20.514,47400.0
2006-07-12 15:50:00,21.8,21.84,21.8,21.82,48400.0,20.514,20.5517,20.514,20.5329,48400.0
2006-07-13 09:30:00,21.82,21.82,21.29,21.33,178200.0,20.5329,20.5329,20.0341,20.0718,178200.0
2006-07-13 09:40:00,21.33,21.34,21.11,21.13,136600.0,20.0718,20.0812,19.8647,19.8836,136600.0
2006-07-13 09:50:00,21.13,21.13,20.96,21.07,100400.0,19.8836,19.8836,19.7236,19.8271,100400.0
2006-07-13 10:00:00,21.05,21.08,20.98,21.04,121000.0,19.8083,19.8365,19.7424,19.7989,121000.0
2006-07-13 10:10:00,21.04,21.06,20.99,21.04,41000.0,19.7989,19.8177,19.7518,19.7989,41000.0
2006-07-13 10:20:00,21.03,21.03,20.82,20.88,103400.0,19.7895,19.7895,19.5918,19.6483,103400.0
2006-07-13 10:30:00,20.89,21.0,20.85,20.95,138400.0,19.6577,19.7612,19.6201,19.7142,138400.0
2006-07-13 10:40:00,20.97,21.05,20.93,20.97,123800.0,19.733,19.8083,19.6954,19.733,123800.0
2006-07-13 10:50:00,20.97,20.99,20.92,20.93,98000.0,19.733,19.7518,19.6859,19.6954,98000.0
2006-07-13 11:00:00,20.93,20.93,20.83,20.85,91800.0,19.6954,19.6954,19.6013,19.6201,91800.0
2006-07-13 11:10:00,20.84,20.88,20.82,20.83,43200.0,19.6107,19.6483,19.5918,19.6013,43200.0
2006-07-13 11:20:00,20.84,20.98,20.81,20.98,139600.0,19.6107,19.7424,19.5824,19.7424,139600.0
2006-07-13 11:30:00,20.98,20.98,20.9,20.9,115600.0,19.7424,19.7424,19.6671,19.6671,115600.0
2006-07-13 11:40:00,20.91,20.96,20.86,20.87,324000.0,19.6765,19.7236,19.6295,19.6389,324000.0
2006-07-13 11:50:00,20.85,20.91,20.85,20.89,119600.0,19.6201,19.6765,19.6201,19.6577,119600.0
2006-07-13 12:00:00,20.89,20.89,20.78,20.85,120400.0,19.6577,19.6577,19.5542,19.6201,120400.0
2006-07-13 12:10:00,20.85,20.96,20.78,20.95,191400.0,19.6201,19.7236,19.5542,19.7142,191400.0
2006-07-13 12:20:00,20.95,20.95,20.81,20.85,177000.0,19.7142,19.7142,19.5824,19.6201,177000.0
2006-07-13 12:30:00,20.85,20.85,20.7,20.71,176400.0,19.6201,19.6201,19.4789,19.4883,176400.0
2006-07-13 12:40:00,20.7,20.75,20.62,20.63,198400.0,19.4789,19.526,19.4036,19.4131,198400.0
2006-07-13 12:50:00,20.63,20.69,20.56,20.6,270800.0,19.4131,19.4695,19.3472,19.3848,270800.0
2006-07-13 13:00:00,20.61,20.65,20.45,20.45,193800.0,19.3942,19.4319,19.2437,19.2437,193800.0
2006-07-13 13:10:00,20.45,20.5,20.43,20.5,131600.0,19.2437,19.2907,19.2249,19.2907,131600.0
2006-07-13 13:20:00,20.52,20.52,20.4,20.41,159800.0,19.3095,19.3095,19.1966,19.206,159800.0
2006-07-13 13:30:00,20.41,20.43,20.25,20.27,234400.0,19.206,19.2249,19.0555,19.0743,234400.0
2006-07-13 13:40:00,20.27,20.33,20.24,20.27,156000.0,19.0743,19.1308,19.0461,19.0743,156000.0
2006-07-13 13:50:00,20.25,20.27,20.2,20.23,135400.0,19.0555,19.0743,19.0084,19.0366,135400.0
2006-07-13 14:00:00,20.23,20.27,20.2,20.22,132000.0,19.0366,19.0743,19.0084,19.0272,132000.0
2006-07-13 14:10:00,20.22,20.4,20.2,20.4,114800.0,19.0272,19.1966,19.0084,19.1966,114800.0
2006-07-13 14:20:00,20.4,20.45,20.3,20.43,116600.0,19.1966,19.2437,19.1025,19.2249,116600.0
2006-07-13 14:30:00,20.43,20.47,20.4,20.44,77800.0,19.2249,19.2625,19.1966,19.2343,77800.0
2006-07-13 14:40:00,20.44,20.49,20.42,20.42,61400.0,19.2343,19.2813,19.2154,19.2154,61400.0
2006-07-13 14:50:00,20.43,20.43,20.35,20.42,47800.0,19.2249,19.2249,19.1496,19.2154,47800.0
2006-07-13 15:00:00,20.41,20.47,20.26,20.46,94600.0,19.206,19.2625,19.0649,19.2531,94600.0
2006-07-13 15:10:00,20.46,20.53,20.46,20.49,94000.0,19.2531,19.319,19.2531,19.2813,94000.0
2006-07-13 15:20:00,20.49,20.49,20.25,20.31,219000.0,19.2813,19.2813,19.0555,19.1119,219000.0
2006-07-13 15:30:00,20.31,20.36,20.3,20.31,112000.0,19.1119,19.159,19.1025,19.1119,112000.0
2006-07-13 15:40:00,20.32,20.35,20.29,20.32,120000.0,19.1213,19.1496,19.0931,19.1213,120000.0
2006-07-13 15:50:00,20.32,20.32,20.2,20.25,206800.0,19.1213,19.1213,19.0084,19.0555,206800.0
2006-07-14 09:30:00,20.25,20.29,20.12,20.12,113800.0,19.0555,19.0931,18.9331,18.9331,113800.0
2006-07-14 09:40:00,20.11,20.21,20.11,20.18,67200.0,18.9237,19.0178,18.9237,18.9896,67200.0
2006-07-14 09:50:00,20.18,20.2,20.08,20.15,143800.0,18.9896,19.0084,18.8955,18.9614,143800.0
2006-07-14 10:00:00,20.16,20.18,20.13,20.15,134800.0,18.9708,18.9896,18.9425,18.9614,134800.0
2006-07-14 10:10:00,20.15,20.25,20.15,20.23,128000.0,18.9614,19.0555,18.9614,19.0366,128000.0
2006-07-14 10:20:00,20.23,20.25,20.15,20.2,75600.0,19.0366,19.0555,18.9614,19.0084,75600.0
2006-07-14 10:30:00,20.2,20.2,20.15,20.18,64200.0,19.0084,19.0084,18.9614,18.9896,64200.0
2006-07-14 10:40:00,20.18,20.2,20.11,20.15,46200.0,18.9896,19.0084,18.9237,18.9614,46200.0
2006-07-14 10:50:00,20.16,20.17,20.03,20.04,39600.0,18.9708,18.9802,18.8484,18.8579,39600.0
2006-07-14 11:00:00,20.03,20.15,20.03,20.14,96400.0,18.8484,18.9614,18.8484,18.952,96400.0
2006-07-14 11:10:00,20.14,20.18,20.05,20.09,89600.0,18.952,18.9896,18.8673,18.9049,89600.0
2006-07-14 11:20:00,20.08,20.16,20.08,20.09,56000.0,18.8955,18.9708,18.8955,18.9049,56000.0
2006-07-14 11:30:00,20.07,20.15,20.06,20.13,60800.0,18.8861,18.9614,18.8767,18.9425,60800.0
2006-07-14 11:40:00,20.11,20.13,20.08,20.11,38400.0,18.9237,18.9425,18.8955,18.9237,38400.0
2006-07-14 11:50:00,20.11,20.18,20.05,20.18,33400.0,18.9237,18.9896,18.8673,18.9896,33400.0
2006-07-14 12:00:00,20.18,20.22,20.11,20.19,47000.0,18.9896,19.0272,18.9237,18.999,47000.0
2006-07-14 12:10:00,20.2,20.24,20.17,20.18,17000.0,19.0084,19.0461,18.9802,18.9896,17000.0
2006-07-14 12:20:00,20.2,20.23,20.18,20.23,15800.0,19.0084,19.0366,18.9896,19.0366,15800.0
2006-07-14 12:30:00,20.22,20.27,20.16,20.26,33200.0,19.0272,19.0743,18.9708,19.0649,33200.0
2006-07-14 12:40:00,20.25,20.37,20.24,20.36,31000.0,19.0555,19.1684,19.0461,19.159,31000.0
2006-07-14 12:50:00,20.36,20.39,20.33,20.33,29600.0,19.159,19.1872,19.1308,19.1308,29600.0
2006-07-14 13:00:00,20.33,20.34,20.28,20.3,29400.0,19.1308,19.1402,19.0837,19.1025,29400.0
2006-07-14 13:10:00,20.3,20.38,20.29,20.35,47000.0,19.1025,19.1778,19.0931,19.1496,47000.0
2006-07-14 13:20:00,20.35,20.44,20.35,20.42,35000.0,19.1496,19.2343,19.1496,19.2154,35000.0
2006-07-14 13:30:00,20.42,20.5,20.42,20.5,29200.0,19.2154,19.2907,19.2154,19.2907,29200.0
2006-07-14 13:40:00,20.5,20.59,20.49,20.52,65400.0,19.2907,19.3754,19.2813,19.3095,65400.0
2006-07-14 13:50:00,20.53,20.57,20.5,20.53,57200.0,19.319,19.3566,19.2907,19.319,57200.0
2006-07-14 14:00:00,20.53,20.55,20.47,20.48,47400.0,19.319,19.3378,19.2625,19.2719,47400.0
2006-07-14 14:10:00,20.46,20.5,20.46,20.48,31200.0,19.2531,19.2907,19.2531,19.2719,31200.0
2006-07-14 14:20:00,20.48,20.48,20.4,20.43,47800.0,19.2719,19.2719,19.1966,19.2249,47800.0
2006-07-14 14:30:00,20.43,20.47,20.43,20.43,46400.0,19.2249,19.2625,19.2249,19.2249,46400.0
2006-07-14 14:40:00,20.42,20.48,20.33,20.44,133200.0,19.2154,19.2719,19.1308,19.2343,133200.0
2006-07-14 14:50:00,20.44,20.45,20.39,20.4,68400.0,19.2343,19.2437,19.1872,19.1966,68400.0
2006-07-14 15:00:00,20.4,20.49,20.4,20.4,54400.0,19.1966,19.2813,19.1966,19.1966,54400.0
2006-07-14 15:10:00,20.41,20.43,20.33,20.43,56600.0,19.206,19.2249,19.1308,19.2249,56600.0
2006-07-14 15:20:00,20.45,20.45,20.35,20.38,39800.0,19.2437,19.2437,19.1496,19.1778,39800.0
2006-07-14 15:30:00,20.39,20.4,20.32,20.36,58600.0,19.1872,19.1966,19.1213,19.159,58600.0
2006-07-14 15:40:00,20.36,20.48,20.36,20.47,41000.0,19.159,19.2719,19.159,19.2625,41000.0
2006-07-14 15:50:00,20.47,20.51,20.43,20.43,70600.0,19.2625,19.3001,19.2249,19.2249,70600.0
2006-07-17 09:30:00,20.56,20.77,20.53,20.77,36200.0,19.3472,19.5448,19.319,19.5448,36200.0
2006-07-17 09:40:00,20.8,20.85,20.61,20.66,125000.0,19.573,19.6201,19.3942,19.4413,125000.0
2006-07-17 09:50:00,20.68,20.72,20.6,20.6,32800.0,19.4601,19.4977,19.3848,19.3848,32800.0
2006-07-17 10:00:00,20.6,20.68,20.6,20.66,38600.0,19.3848,19.4601,19.3848,19.4413,38600.0
2006-07-17 10:10:00,20.66,20.7,20.64,20.66,52800.0,19.4413,19.4789,19.4225,19.4413,52800.0
2006-07-17 10:20:00,20.66,20.68,20.64,20.67,52600.0,19.4413,19.4601,19.4225,19.4507,52600.0
2006-07-17 10:30:00,20.66,20.68,20.61,20.64,88200.0,19.4413,19.4601,19.3942,19.4225,88200.0
2006-07-17 10:40:00,20.63,20.67,20.59,20.66,38600.0,19.4131,19.4507,19.3754,19.4413,38600.0
2006-07-17 10:50:00,20.64,20.73,20.64,20.72,21200.0,19.4225,19.5072,19.4225,19.4977,21200.0
2006-07-17 11:00:00,20.73,20.74,20.64,20.64,21800.0,19.5072,19.5166,19.4225,19.4225,21800.0
2006-07-17 11:10:00,20.64,20.67,20.61,20.65,36200.0,19.4225,19.4507,19.3942,19.4319,36200.0
2006-07-17 11:20:00,20.65,20.67,20.59,20.65,45800.0,19.4319,19.4507,19.3754,19.4319,45800.0
2006-07-17 11:30:00,20.65,20.67,20.63,20.66,33000.0,19.4319,19.4507,19.4131,19.4413,33000.0
2006-07-17 11:40:00,20.66,20.68,20.64,20.66,19600.0,19.4413,19.4601,19.4225,19.4413,19600.0
2006-07-17 11:50:00,20.66,20.67,20.64,20.65,22000.0,19.4413,19.4507,19.4225,19.4319,22000.0
2006-07-17 12:00:00,20.65,20.66,20.53,20.55,27400.0,19.4319,19.4413,19.319,19.3378,27400.0
2006-07-17 12:10:00,20.54,20.54,20.5,20.5,10800.0,19.3284,19.3284,19.2907,19.2907,10800.0
2006-07-17 12:20:00,20.5,20.51,20.48,20.5,14600.0,19.2907,19.3001,19.2719,19.2907,14600.0
2006-07-17 12:30:00,20.5,20.56,20.5,20.55,18400.0,19.2907,19.3472,19.2907,19.3378,18400.0
2006-07-17 12:40:00,20.55,20.66,20.54,20.66,33400.0,19.3378,19.4413,19.3284,19.4413,33400.0
2006-07-17 12:50:00,20.65,20.66,20.6,20.63,30400.0,19.4319,19.4413,19.3848,19.4131,30400.0
2006-07-17 13:00:00,20.62,20.62,20.58,20.59,7600.0,19.4036,19.4036,19.366,19.3754,7600.0
2006-07-17 13:10:00,20.58,20.58,20.52,20.56,11600.0,19.366,19.366,19.3095,19.3472,11600.0
2006-07-17 13:20:00,20.58,20.61,20.56,20.57,14800.0,19.366,19.3942,19.3472,19.3566,14800.0
2006-07-17 13:30:00,20.57,20.57,20.53,20.55,33400.0,19.3566,19.3566,19.319,19.3378,33400.0
2006-07-17 13:40:00,20.55,20.56,20.52,20.54,13000.0,19.3378,19.3472,19.3095,19.3284,13000.0
2006-07-17 13:50:00,20.54,20.56,20.53,20.55,19200.0,19.3284,19.3472,19.319,19.3378,19200.0
2006-07-17 14:00:00,20.57,20.58,20.52,20.53,23600.0,19.3566,19.366,19.3095,19.319,23600.0
2006-07-17 14:10:00,20.55,20.57,20.53,20.56,27000.0,19.3378,19.3566,19.319,19.3472,27000.0
2006-07-17 14:20:00,20.56,20.56,20.53,20.54,25200.0,19.3472,19.3472,19.319,19.3284,25200.0
2006-07-17 14:30:00,20.53,20.57,20.52,20.56,29400.0,19.319,19.3566,19.3095,19.3472,29400.0
2006-07-17 14:40:00,20.56,20.61,20.56,20.61,138400.0,19.3472,19.3942,19.3472,19.3942,138400.0
2006-07-17 14:50:00,20.6,20.63,20.57,20.63,35400.0,19.3848,19.4131,19.3566,19.4131,35400.0
2006-07-17 15:00:00,20.63,20.64,20.55,20.55,38200.0,19.4131,19.4225,19.3378,19.3378,38200.0
2006-07-17 15:10:00,20.54,20.61,20.54,20.56,30600.0,19.3284,19.3942,19.3284,19.3472,30600.0
2006-07-17 15:20:00,20.56,20.57,20.53,20.55,32600.0,19.3472,19.3566,19.319,19.3378,32600.0
2006-07-17 15:30:00,20.55,20.58,20.53,20.55,64200.0,19.3378,19.366,19.319,19.3378,64200.0
2006-07-17 15:40:00,20.54,20.61,20.54,20.61,49000.0,19.3284,19.3942,19.3284,19.3942,49000.0
2006-07-17 15:50:00,20.61,20.61,20.55,20.56,61400.0,19.3942,19.3942,19.3378,19.3472,61400.0
2006-07-18 09:30:00,20.56,20.79,20.56,20.79,16800.0,19.3472,19.5636,19.3472,19.5636,16800.0
2006-07-18 09:40:00,20.78,20.79,20.69,20.75,36800.0,19.5542,19.5636,19.4695,19.526,36800.0
2006-07-18 09:50:00,20.77,20.82,20.72,20.74,38600.0,19.5448,19.5918,19.4977,19.5166,38600.0
2006-07-18 10:00:00,20.75,20.75,20.56,20.56,47400.0,19.526,19.526,19.3472,19.3472,47400.0
2006-07-18 10:10:00,20.56,20.61,20.56,20.57,24600.0,19.3472,19.3942,19.3472,19.3566,24600.0
2006-07-18 10:20:00,20.57,20.63,20.57,20.58,22000.0,19.3566,19.4131,19.3566,19.366,22000.0
2006-07-18 10:30:00,20.57,20.61,20.55,20.59,55400.0,19.3566,19.3942,19.3378,19.3754,55400.0
2006-07-18 10:40:00,20.58,20.64,20.54,20.57,71200.0,19.366,19.4225,19.3284,19.3566,71200.0
2006-07-18 10:50:00,20.57,20.6,20.56,20.58,34200.0,19.3566,19.3848,19.3472,19.366,34200.0
2006-07-18 11:00:00,20.58,20.58,20.42,20.48,53000.0,19.366,19.366,19.2154,19.2719,53000.0
2006-07-18 11:10:00,20.48,20.54,20.46,20.52,72600.0,19.2719,19.3284,19.2531,19.3095,72600.0
2006-07-18 11:20:00,20.54,20.54,20.49,20.5,41800.0,19.3284,19.3284,19.2813,19.2907,41800.0
2006-07-18 11:30:00,20.5,20.61,20.5,20.52,35200.0,19.2907,19.3942,19.2907,19.3095,35200.0
2006-07-18 11:40:00,20.52,20.55,20.47,20.52,29600.0,19.3095,19.3378,19.2625,19.3095,29600.0
2006-07-18 11:50:00,20.52,20.59,20.52,20.52,33800.0,19.3095,19.3754,19.3095,19.3095,33800.0
2006-07-18 12:00:00,20.53,20.57,20.49,20.49,76800.0,19.319,19.3566,19.2813,19.2813,76800.0
2006-07-18 12:10:00,20.5,20.52,20.46,20.48,83400.0,19.2907,19.3095,19.2531,19.2719,83400.0
2006-07-18 12:20:00,20.48,20.51,20.47,20.5,35600.0,19.2719,19.3001,19.2625,19.2907,35600.0
2006-07-18 12:30:00,20.5,20.56,20.49,20.49,40800.0,19.2907,19.3472,19.2813,19.2813,40800.0
2006-07-18 12:40:00,20.5,20.54,20.48,20.51,40800.0,19.2907,19.3284,19.2719,19.3001,40800.0
2006-07-18 12:50:00,20.5,20.5,20.41,20.48,42600.0,19.2907,19.2907,19.206,19.2719,42600.0
2006-07-18 13:00:00,20.46,20.5,20.43,20.45,39400.0,19.2531,19.2907,19.2249,19.2437,39400.0
2006-07-18 13:10:00,20.45,20.47,20.44,20.46,29200.0,19.2437,19.2625,19.2343,19.2531,29200.0
2006-07-18 13:20:00,20.46,20.48,20.4,20.43,63200.0,19.2531,19.2719,19.1966,19.2249,63200.0
2006-07-18 13:30:00,20.44,20.45,20.38,20.38,38600.0,19.2343,19.2437,19.1778,19.1778,38600.0
2006-07-18 13:40:00,20.38,20.38,20.3,20.33,27800.0,19.1778,19.1778,19.1025,19.1308,27800.0
2006-07-18 13:50:00,20.34,20.34,20.3,20.3,11800.0,19.1402,19.1402,19.1025,19.1025,11800.0
2006-07-18 14:00:00,20.3,20.4,20.3,20.35,19200.0,19.1025,19.1966,19.1025,19.1496,19200.0
2006-07-18 14:10:00,20.35,20.41,20.35,20.39,30000.0,19.1496,19.206,19.1496,19.1872,30000.0
2006-07-18 14:20:00,20.38,20.46,20.38,20.46,13200.0,19.1778,19.2531,19.1778,19.2531,13200.0
2006-07-18 14:30:00,20.45,20.53,20.45,20.53,17800.0,19.2437,19.319,19.2437,19.319,17800.0
2006-07-18 14:40:00,20.53,20.53,20.49,20.49,30800.0,19.319,19.319,19.2813,19.2813,30800.0
2006-07-18 14:50:00,20.49,20.5,20.45,20.47,19000.0,19.2813,19.2907,19.2437,19.2625,19000.0
2006-07-18 15:00:00,20.48,20.52,20.45,20.45,45600.0,19.2719,19.3095,19.2437,19.2437,45600.0
2006-07-18 15:10:00,20.45,20.46,20.42,20.46,24200.0,19.2437,19.2531,19.2154,19.2531,24200.0
2006-07-18 15:20:00,20.49,20.49,20.46,20.47,17400.0,19.2813,19.2813,19.2531,19.2625,17400.0
2006-07-18 15:30:00,20.5,20.5,20.41,20.41,29600.0,19.2907,19.2907,19.206,19.206,29600.0
2006-07-18 15:40:00,20.41,20.53,20.41,20.52,57200.0,19.206,19.319,19.206,19.3095,57200.0
2006-07-18 15:50:00,20.53,20.57,20.52,20.55,28200.0,19.319,19.3566,19.3095,19.3378,28200.0
2006-07-19 09:30:00,20.71,20.74,20.63,20.72,28800.0,19.4883,19.5166,19.4131,19.4977,28800.0
2006-07-19 09:40:00,20.73,20.75,20.67,20.7,15600.0,19.5072,19.526,19.4507,19.4789,15600.0
2006-07-19 09:50:00,20.68,20.8,20.68,20.8,23200.0,19.4601,19.573,19.4601,19.573,23200.0
2006-07-19 10:00:00,20.8,20.9,20.79,20.86,29600.0,19.573,19.6671,19.5636,19.6295,29600.0
2006-07-19 10:10:00,20.89,20.91,20.85,20.85,10000.0,19.6577,19.6765,19.6201,19.6201,10000.0
2006-07-19 10:20:00,20.84,20.84,20.69,20.71,18200.0,19.6107,19.6107,19.4695,19.4883,18200.0
2006-07-19 10:30:00,20.72,20.75,20.68,20.68,18400.0,19.4977,19.526,19.4601,19.4601,18400.0
2006-07-19 10:40:00,20.68,20.8,20.68,20.75,23600.0,19.4601,19.573,19.4601,19.526,23600.0
2006-07-19 10:50:00,20.74,20.75,20.74,20.75,7600.0,19.5166,19.526,19.5166,19.526,7600.0
2006-07-19 11:00:00,20.75,20.78,20.74,20.78,8800.0,19.526,19.5542,19.5166,19.5542,8800.0
2006-07-19 11:10:00,20.78,20.81,20.76,20.81,15400.0,19.5542,19.5824,19.5354,19.5824,15400.0
2006-07-19 11:20:00,20.81,20.86,20.78,20.83,30600.0,19.5824,19.6295,19.5542,19.6013,30600.0
2006-07-19 11:30:00,20.83,20.83,20.81,20.82,29600.0,19.6013,19.6013,19.5824,19.5918,29600.0
2006-07-19 11:40:00,20.82,20.83,20.81,20.81,14600.0,19.5918,19.6013,19.5824,19.5824,14600.0
2006-07-19 11:50:00,20.81,20.84,20.81,20.82,26200.0,19.5824,19.6107,19.5824,19.5918,26200.0
2006-07-19 12:00:00,20.82,20.85,20.8,20.83,16800.0,19.5918,19.6201,19.573,19.6013,16800.0
2006-07-19 12:10:00,20.81,20.86,20.81,20.85,43200.0,19.5824,19.6295,19.5824,19.6201,43200.0
2006-07-19 12:20:00,20.84,20.93,20.84,20.9,46600.0,19.6107,19.6954,19.6107,19.6671,46600.0
2006-07-19 12:30:00,20.9,20.93,20.86,20.92,80200.0,19.6671,19.6954,19.6295,19.6859,80200.0
2006-07-19 12:40:00,20.91,20.91,20.86,20.9,14600.0,19.6765,19.6765,19.6295,19.6671,14600.0
2006-07-19 12:50:00,20.9,20.9,20.81,20.81,23200.0,19.6671,19.6671,19.5824,19.5824,23200.0
2006-07-19 13:00:00,20.81,20.84,20.64,20.75,154800.0,19.5824,19.6107,19.4225,19.526,154800.0
2006-07-19 13:10:00,20.73,20.82,20.73,20.8,21000.0,19.5072,19.5918,19.5072,19.573,21000.0
2006-07-19 13:20:00,20.81,20.88,20.8,20.86,9600.0,19.5824,19.6483,19.573,19.6295,9600.0
2006-07-19 13:30:00,20.86,20.86,20.82,20.84,10600.0,19.6295,19.6295,19.5918,19.6107,10600.0
2006-07-19 13:40:00,20.83,20.89,20.8,20.84,37200.0,19.6013,19.6577,19.573,19.6107,37200.0
2006-07-19 13:50:00,20.85,20.91,20.84,20.86,30000.0,19.6201,19.6765,19.6107,19.6295,30000.0
2006-07-19 14:00:00,20.87,20.92,20.72,20.91,89000.0,19.6389,19.6859,19.4977,19.6765,89000.0
2006-07-19 14:10:00,20.92,20.93,20.84,20.9,29800.0,19.6859,19.6954,19.6107,19.6671,29800.0
2006-07-19 14:20:00,20.9,20.96,20.9,20.96,17600.0,19.6671,19.7236,19.6671,19.7236,17600.0
2006-07-19 14:30:00,20.97,20.98,20.9,20.91,14000.0,19.733,19.7424,19.6671,19.6765,14000.0
2006-07-19 14:40:00,20.9,20.93,20.88,20.89,15800.0,19.6671,19.6954,19.6483,19.6577,15800.0
2006-07-19 14:50:00,20.89,20.96,20.89,20.9,17000.0,19.6577,19.7236,19.6577,19.6671,17000.0
2006-07-19 15:00:00,20.89,20.96,20.88,20.96,27400.0,19.6577,19.7236,19.6483,19.7236,27400.0
2006-07-19 15:10:00,20.96,20.96,20.89,20.93,51200.0,19.7236,19.7236,19.6577,19.6954,51200.0
2006-07-19 15:20:00,20.93,21.0,20.86,20.97,63600.0,19.6954,19.7612,19.6295,19.733,63600.0
2006-07-19 15:30:00,20.96,20.96,20.88,20.88,87400.0,19.7236,19.7236,19.6483,19.6483,87400.0
2006-07-19 15:40:00,20.88,20.89,20.8,20.81,37400.0,19.6483,19.6577,19.573,19.5824,37400.0
2006-07-19 15:50:00,20.81,20.9,20.8,20.89,54200.0,19.5824,19.6671,19.573,19.6577,54200.0
2006-07-20 09:30:00,20.88,20.91,20.8,20.83,18600.0,19.6483,19.6765,19.573,19.6013,18600.0
2006-07-20 09:40:00,20.83,20.87,20.77,20.8,26400.0,19.6013,19.6389,19.5448,19.573,26400.0
2006-07-20 09:50:00,20.78,20.79,20.71,20.71,22400.0,19.5542,19.5636,19.4883,19.4883,22400.0
2006-07-20 10:00:00,20.7,20.73,20.59,20.59,25400.0,19.4789,19.5072,19.3754,19.3754,25400.0
2006-07-20 10:10:00,20.58,20.63,20.56,20.6,19000.0,19.366,19.4131,19.3472,19.3848,19000.0
2006-07-20 10:20:00,20.6,20.69,20.6,20.66,48600.0,19.3848,19.4695,19.3848,19.4413,48600.0
2006-07-20 10:30:00,20.64,20.71,20.63,20.71,21000.0,19.4225,19.4883,19.4131,19.4883,21000.0
2006-07-20 10:40:00,20.7,20.74,20.67,20.71,76600.0,19.4789,19.5166,19.4507,19.4883,76600.0
2006-07-20 10:50:00,20.7,20.73,20.67,20.71,62000.0,19.4789,19.5072,19.4507,19.4883,62000.0
2006-07-20 11:00:00,20.71,20.83,20.7,20.75,38800.0,19.4883,19.6013,19.4789,19.526,38800.0
2006-07-20 11:10:00,20.75,20.79,20.68,20.74,27600.0,19.526,19.5636,19.4601,19.5166,27600.0
2006-07-20 11:20:00,20.73,20.74,20.7,20.74,10000.0,19.5072,19.5166,19.4789,19.5166,10000.0
2006-07-20 11:30:00,20.74,20.76,20.73,20.75,9200.0,19.5166,19.5354,19.5072,19.526,9200.0
2006-07-20 11:40:00,20.75,20.88,20.75,20.85,67200.0,19.526,19.6483,19.526,19.6201,67200.0
2006-07-20 11:50:00,20.84,20.86,20.77,20.79,17000.0,19.6107,19.6295,19.5448,19.5636,17000.0
2006-07-20 12:00:00,20.79,20.82,20.77,20.82,18800.0,19.5636,19.5918,19.5448,19.5918,18800.0
2006-07-20 12:10:00,20.83,20.89,20.82,20.84,18400.0,19.6013,19.6577,19.5918,19.6107,18400.0
2006-07-20 12:20:00,20.82,20.86,20.8,20.8,29800.0,19.5918,19.6295,19.573,19.573,29800.0
2006-07-20 12:30:00,20.81,20.81,20.74,20.74,13600.0,19.5824,19.5824,19.5166,19.5166,13600.0
2006-07-20 12:40:00,20.74,20.77,20.73,20.73,9600.0,19.5166,19.5448,19.5072,19.5072,9600.0
2006-07-20 12:50:00,20.74,20.77,20.73,20.75,5800.0,19.5166,19.5448,19.5072,19.526,5800.0
2006-07-20 13:00:00,20.77,20.78,20.68,20.71,13400.0,19.5448,19.5542,19.4601,19.4883,13400.0
2006-07-20 13:10:00,20.72,20.72,20.68,20.71,8800.0,19.4977,19.4977,19.4601,19.4883,8800.0
2006-07-20 13:20:00,20.71,20.75,20.71,20.74,9000.0,19.4883,19.526,19.4883,19.5166,9000.0
2006-07-20 13:30:00,20.74,20.74,20.72,20.73,3000.0,19.5166,19.5166,19.4977,19.5072,3000.0
2006-07-20 13:40:00,20.73,20.73,20.61,20.63,10600.0,19.5072,19.5072,19.3942,19.4131,10600.0
2006-07-20 13:50:00,20.66,20.68,20.64,20.65,10800.0,19.4413,19.4601,19.4225,19.4319,10800.0
2006-07-20 14:00:00,20.65,20.69,20.57,20.59,22400.0,19.4319,19.4695,19.3566,19.3754,22400.0
2006-07-20 14:10:00,20.59,20.62,20.58,20.58,10400.0,19.3754,19.4036,19.366,19.366,10400.0
2006-07-20 14:20:00,20.58,20.58,20.55,20.58,10200.0,19.366,19.366,19.3378,19.366,10200.0
2006-07-20 14:30:00,20.58,20.59,20.58,20.59,18000.0,19.366,19.3754,19.366,19.3754,18000.0
2006-07-20 14:40:00,20.59,20.63,20.56,20.61,19400.0,19.3754,19.4131,19.3472,19.3942,19400.0
2006-07-20 14:50:00,20.62,20.63,20.57,20.57,8400.0,19.4036,19.4131,19.3566,19.3566,8400.0
2006-07-20 15:00:00,20.57,20.57,20.52,20.52,16800.0,19.3566,19.3566,19.3095,19.3095,16800.0
2006-07-20 15:10:00,20.52,20.53,20.49,20.53,24400.0,19.3095,19.319,19.2813,19.319,24400.0
2006-07-20 15:20:00,20.53,20.53,20.49,20.49,16800.0,19.319,19.319,19.2813,19.2813,16800.0
2006-07-20 15:30:00,20.49,20.53,20.49,20.51,22600.0,19.2813,19.319,19.2813,19.3001,22600.0
2006-07-20 15:40:00,20.52,20.59,20.52,20.57,24400.0,19.3095,19.3754,19.3095,19.3566,24400.0
2006-07-20 15:50:00,20.57,20.57,20.36,20.4,89200.0,19.3566,19.3566,19.159,19.1966,89200.0
2006-07-21 09:30:00,20.37,20.37,20.15,20.15,23200.0,19.1684,19.1684,18.9614,18.9614,23200.0
2006-07-21 09:40:00,20.14,20.16,19.97,19.97,24200.0,18.952,18.9708,18.792,18.792,24200.0
2006-07-21 09:50:00,19.97,20.05,19.97,19.99,48000.0,18.792,18.8673,18.792,18.8108,48000.0
2006-07-21 10:00:00,19.99,19.99,19.79,19.84,101000.0,18.8108,18.8108,18.6226,18.6697,101000.0
2006-07-21 10:10:00,19.84,19.92,19.84,19.89,40400.0,18.6697,18.7449,18.6697,18.7167,40400.0
2006-07-21 10:20:00,19.89,19.93,19.86,19.93,106800.0,18.7167,18.7543,18.6885,18.7543,106800.0
2006-07-21 10:30:00,19.93,19.95,19.91,19.92,45000.0,18.7543,18.7732,18.7355,18.7449,45000.0
2006-07-21 10:40:00,19.92,19.93,19.9,19.92,56400.0,18.7449,18.7543,18.7261,18.7449,56400.0
2006-07-21 10:50:00,19.94,19.96,19.93,19.93,80400.0,18.7638,18.7826,18.7543,18.7543,80400.0
2006-07-21 11:00:00,19.93,19.93,19.9,19.91,23000.0,18.7543,18.7543,18.7261,18.7355,23000.0
2006-07-21 11:10:00,19.91,19.93,19.88,19.88,25600.0,18.7355,18.7543,18.7073,18.7073,25600.0
2006-07-21 11:20:00,19.89,19.91,19.88,19.89,28000.0,18.7167,18.7355,18.7073,18.7167,28000.0
2006-07-21 11:30:00,19.88,19.95,19.86,19.95,37400.0,18.7073,18.7732,18.6885,18.7732,37400.0
2006-07-21 11:40:00,19.95,19.98,19.92,19.95,35000.0,18.7732,18.8014,18.7449,18.7732,35000.0
2006-07-21 11:50:00,19.94,19.95,19.92,19.95,25000.0,18.7638,18.7732,18.7449,18.7732,25000.0
2006-07-21 12:00:00,19.95,19.95,19.9,19.9,11600.0,18.7732,18.7732,18.7261,18.7261,11600.0
2006-07-21 12:10:00,19.89,19.89,19.85,19.86,8000.0,18.7167,18.7167,18.6791,18.6885,8000.0
2006-07-21 12:20:00,19.86,19.91,19.86,19.87,14800.0,18.6885,18.7355,18.6885,18.6979,14800.0
2006-07-21 12:30:00,19.87,19.89,19.82,19.82,27200.0,18.6979,18.7167,18.6508,18.6508,27200.0
2006-07-21 12:40:00,19.82,19.9,19.82,19.88,10800.0,18.6508,18.7261,18.6508,18.7073,10800.0
2006-07-21 12:50:00,19.87,19.87,19.81,19.84,13400.0,18.6979,18.6979,18.6414,18.6697,13400.0
2006-07-21 13:00:00,19.85,19.85,19.8,19.84,12600.0,18.6791,18.6791,18.632,18.6697,12600.0
2006-07-21 13:10:00,19.85,19.87,19.84,19.84,32200.0,18.6791,18.6979,18.6697,18.6697,32200.0
2006-07-21 13:20:00,19.83,19.83,19.82,19.83,7600.0,18.6602,18.6602,18.6508,18.6602,7600.0
2006-07-21 13:30:00,19.83,19.86,19.82,19.86,39400.0,18.6602,18.6885,18.6508,18.6885,39400.0
2006-07-21 13:40:00,19.85,19.88,19.85,19.88,28000.0,18.6791,18.7073,18.6791,18.7073,28000.0
2006-07-21 13:50:00,19.89,19.89,19.88,19.89,8400.0,18.7167,18.7167,18.7073,18.7167,8400.0
2006-07-21 14:00:00,19.89,19.89,19.86,19.86,18800.0,18.7167,18.7167,18.6885,18.6885,18800.0
2006-07-21 14:10:00,19.86,19.88,19.84,19.88,10200.0,18.6885,18.7073,18.6697,18.7073,10200.0
2006-07-21 14:20:00,19.88,19.89,19.87,19.88,19600.0,18.7073,18.7167,18.6979,18.7073,19600.0
2006-07-21 14:30:00,19.88,19.89,19.88,19.89,22000.0,18.7073,18.7167,18.7073,18.7167,22000.0
2006-07-21 14:40:00,19.89,19.89,19.84,19.85,26000.0,18.7167,18.7167,18.6697,18.6791,26000.0
2006-07-21 14:50:00,19.84,19.86,19.84,19.85,6200.0,18.6697,18.6885,18.6697,18.6791,6200.0
2006-07-21 15:00:00,19.85,19.86,19.83,19.84,19000.0,18.6791,18.6885,18.6602,18.6697,19000.0
2006-07-21 15:10:00,19.84,19.88,19.82,19.86,16200.0,18.6697,18.7073,18.6508,18.6885,16200.0
2006-07-21 15:20:00,19.85,19.87,19.83,19.86,16400.0,18.6791,18.6979,18.6602,18.6885,16400.0
2006-07-21 15:30:00,19.86,19.97,19.86,19.93,30000.0,18.6885,18.792,18.6885,18.7543,30000.0
2006-07-21 15:40:00,19.94,19.94,19.85,19.85,46800.0,18.7638,18.7638,18.6791,18.6791,46800.0
2006-07-21 15:50:00,19.84,19.85,19.79,19.84,60600.0,18.6697,18.6791,18.6226,18.6697,60600.0
2006-07-24 09:30:00,20.03,20.05,20.0,20.0,19000.0,18.8484,18.8673,18.8202,18.8202,19000.0
2006-07-24 09:40:00,20.0,20.03,19.99,20.01,13800.0,18.8202,18.8484,18.8108,18.8296,13800.0
2006-07-24 09:50:00,20.01,20.01,19.89,19.93,37200.0,18.8296,18.8296,18.7167,18.7543,37200.0
2006-07-24 10:00:00,19.93,20.02,19.92,19.98,74800.0,18.7543,18.839,18.7449,18.8014,74800.0
2006-07-24 10:10:00,19.98,20.03,19.96,20.03,68400.0,18.8014,18.8484,18.7826,18.8484,68400.0
2006-07-24 10:20:00,20.03,20.11,20.02,20.1,34400.0,18.8484,18.9237,18.839,18.9143,34400.0
2006-07-24 10:30:00,20.11,20.16,20.1,20.11,16400.0,18.9237,18.9708,18.9143,18.9237,16400.0
2006-07-24 10:40:00,20.11,20.2,20.1,20.2,13800.0,18.9237,19.0084,18.9143,19.0084,13800.0
2006-07-24 10:50:00,20.23,20.31,20.23,20.3,33200.0,19.0366,19.1119,19.0366,19.1025,33200.0
2006-07-24 11:00:00,20.3,20.31,20.12,20.13,91200.0,19.1025,19.1119,18.9331,18.9425,91200.0
2006-07-24 11:10:00,20.13,20.14,20.1,20.11,18800.0,18.9425,18.952,18.9143,18.9237,18800.0
2006-07-24 11:20:00,20.11,20.14,20.09,20.14,20200.0,18.9237,18.952,18.9049,18.952,20200.0
2006-07-24 11:30:00,20.13,20.2,20.13,20.17,22800.0,18.9425,19.0084,18.9425,18.9802,22800.0
2006-07-24 11:40:00,20.17,20.23,20.17,20.22,11200.0,18.9802,19.0366,18.9802,19.0272,11200.0
2006-07-24 11:50:00,20.2,20.24,20.2,20.23,8200.0,19.0084,19.0461,19.0084,19.0366,8200.0
2006-07-24 12:00:00,20.23,20.24,20.14,20.16,10800.0,19.0366,19.0461,18.952,18.9708,10800.0
2006-07-24 12:10:00,20.16,20.17,20.13,20.14,21600.0,18.9708,18.9802,18.9425,18.952,21600.0
2006-07-24 12:20:00,20.14,20.18,20.1,20.14,31200.0,18.952,18.9896,18.9143,18.952,31200.0
2006-07-24 12:30:00,20.11,20.14,20.11,20.14,12200.0,18.9237,18.952,18.9237,18.952,12200.0
2006-07-24 12:40:00,20.15,20.18,20.15,20.18,6000.0,18.9614,18.9896,18.9614,18.9896,6000.0
2006-07-24 12:50:00,20.18,20.18,20.12,20.13,11400.0,18.9896,18.9896,18.9331,18.9425,11400.0
2006-07-24 13:00:00,20.13,20.17,20.13,20.16,7200.0,18.9425,18.9802,18.9425,18.9708,7200.0
2006-07-24 13:10:00,20.16,20.18,20.09,20.09,13000.0,18.9708,18.9896,18.9049,18.9049,13000.0
2006-07-24 13:20:00,20.09,20.16,20.08,20.11,30600.0,18.9049,18.9708,18.8955,18.9237,30600.0
2006-07-24 13:30:00,20.11,20.2,20.11,20.2,5000.0,18.9237,19.0084,18.9237,19.0084,5000.0
2006-07-24 13:40:00,20.2,20.25,20.18,20.24,9800.0,19.0084,19.0555,18.9896,19.0461,9800.0
2006-07-24 13:50:00,20.22,20.22,20.21,20.22,4600.0,19.0272,19.0272,19.0178,19.0272,4600.0
2006-07-24 14:00:00,20.21,20.25,20.18,20.18,10400.0,19.0178,19.0555,18.9896,18.9896,10400.0
2006-07-24 14:10:00,20.18,20.27,20.18,20.26,11600.0,18.9896,19.0743,18.9896,19.0649,11600.0
2006-07-24 14:20:00,20.26,20.26,20.22,20.22,8800.0,19.0649,19.0649,19.0272,19.0272,8800.0
2006-07-24 14:30:00,20.22,20.29,20.22,20.29,9200.0,19.0272,19.0931,19.0272,19.0931,9200.0
2006-07-24 14:40:00,20.3,20.34,20.22,20.22,15200.0,19.1025,19.1402,19.0272,19.0272,15200.0
2006-07-24 14:50:00,20.21,20.27,20.21,20.27,8200.0,19.0178,19.0743,19.0178,19.0743,8200.0
2006-07-24 15:00:00,20.27,20.33,20.27,20.31,14000.0,19.0743,19.1308,19.0743,19.1119,14000.0
2006-07-24 15:10:00,20.31,20.39,20.3,20.37,21600.0,19.1119,19.1872,19.1025,19.1684,21600.0
2006-07-24 15:20:00,20.38,20.4,20.36,20.38,15800.0,19.1778,19.1966,19.159,19.1778,15800.0
2006-07-24 15:30:00,20.38,20.41,20.36,20.37,70400.0,19.1778,19.206,19.159,19.1684,70400.0
2006-07-24 15:40:00,20.38,20.39,20.36,20.38,16400.0,19.1778,19.1872,19.159,19.1778,16400.0
2006-07-24 15:50:00,20.38,20.43,20.38,20.42,49000.0,19.1778,19.2249,19.1778,19.2154,49000.0
2006-07-25 09:30:00,20.41,20.42,20.34,20.4,28800.0,19.206,19.2154,19.1402,19.1966,28800.0
2006-07-25 09:40:00,20.36,20.45,20.3,20.38,31000.0,19.159,19.2437,19.1025,19.1778,31000.0
2006-07-25 09:50:00,20.38,20.38,20.24,20.32,19600.0,19.1778,19.1778,19.0461,19.1213,19600.0
2006-07-25 10:00:00,20.36,20.46,20.35,20.45,17400.0,19.159,19.2531,19.1496,19.2437,17400.0
2006-07-25 10:10:00,20.45,20.46,20.43,20.43,16800.0,19.2437,19.2531,19.2249,19.2249,16800.0
2006-07-25 10:20:00,20.43,20.43,20.33,20.33,38800.0,19.2249,19.2249,19.1308,19.1308,38800.0
2006-07-25 10:30:00,20.34,20.34,20.25,20.25,22200.0,19.1402,19.1402,19.0555,19.0555,22200.0
2006-07-25 10:40:00,20.25,20.25,20.22,20.22,16000.0,19.0555,19.0555,19.0272,19.0272,16000.0
2006-07-25 10:50:00,20.22,20.3,20.22,20.23,33200.0,19.0272,19.1025,19.0272,19.0366,33200.0
2006-07-25 11:00:00,20.24,20.24,20.15,20.17,17200.0,19.0461,19.0461,18.9614,18.9802,17200.0
2006-07-25 11:10:00,20.17,20.18,20.15,20.16,12200.0,18.9802,18.9896,18.9614,18.9708,12200.0
2006-07-25 11:20:00,20.16,20.25,20.14,20.25,24600.0,18.9708,19.0555,18.952,19.0555,24600.0
2006-07-25 11:30:00,20.24,20.25,20.2,20.23,22200.0,19.0461,19.0555,19.0084,19.0366,22200.0
2006-07-25 11:40:00,20.23,20.27,20.2,20.26,31000.0,19.0366,19.0743,19.0084,19.0649,31000.0
2006-07-25 11:50:00,20.24,20.3,20.19,20.26,31600.0,19.0461,19.1025,18.999,19.0649,31600.0
2006-07-25 12:00:00,20.26,20.28,20.23,20.28,54600.0,19.0649,19.0837,19.0366,19.0837,54600.0
2006-07-25 12:10:00,20.28,20.34,20.25,20.28,50000.0,19.0837,19.1402,19.0555,19.0837,50000.0
2006-07-25 12:20:00,20.28,20.29,20.23,20.23,40400.0,19.0837,19.0931,19.0366,19.0366,40400.0
2006-07-25 12:30:00,20.24,20.29,20.22,20.24,46000.0,19.0461,19.0931,19.0272,19.0461,46000.0
2006-07-25 12:40:00,20.24,20.28,20.22,20.27,17800.0,19.0461,19.0837,19.0272,19.0743,17800.0
2006-07-25 12:50:00,20.27,20.27,20.18,20.21,10400.0,19.0743,19.0743,18.9896,19.0178,10400.0
2006-07-25 13:00:00,20.21,20.21,20.18,20.21,10400.0,19.0178,19.0178,18.9896,19.0178,10400.0
2006-07-25 13:10:00,20.21,20.22,20.19,20.21,5800.0,19.0178,19.0272,18.999,19.0178,5800.0
2006-07-25 13:20:00,20.22,20.23,20.18,20.21,7600.0,19.0272,19.0366,18.9896,19.0178,7600.0
2006-07-25 13:30:00,20.21,20.22,20.2,20.22,3600.0,19.0178,19.0272,19.0084,19.0272,3600.0
2006-07-25 13:40:00,20.21,20.21,20.16,20.17,9600.0,19.0178,19.0178,18.9708,18.9802,9600.0
2006-07-25 13:50:00,20.17,20.2,20.16,20.19,5600.0,18.9802,19.0084,18.9708,18.999,5600.0
2006-07-25 14:00:00,20.2,20.21,20.16,20.18,11200.0,19.0084,19.0178,18.9708,18.9896,11200.0
2006-07-25 14:10:00,20.18,20.18,20.1,20.11,11000.0,18.9896,18.9896,18.9143,18.9237,11000.0
2006-07-25 14:20:00,20.11,20.2,20.11,20.2,16000.0,18.9237,19.0084,18.9237,19.0084,16000.0
2006-07-25 14:30:00,20.2,20.23,20.18,20.2,8200.0,19.0084,19.0366,18.9896,19.0084,8200.0
2006-07-25 14:40:00,20.21,20.22,20.17,20.18,17400.0,19.0178,19.0272,18.9802,18.9896,17400.0
2006-07-25 14:50:00,20.21,20.23,20.18,20.18,9600.0,19.0178,19.0366,18.9896,18.9896,9600.0
2006-07-25 15:00:00,20.18,20.23,20.18,20.22,20200.0,18.9896,19.0366,18.9896,19.0272,20200.0
2006-07-25 15:10:00,20.22,20.23,20.17,20.19,26600.0,19.0272,19.0366,18.9802,18.999,26600.0
2006-07-25 15:20:00,20.18,20.22,20.18,20.21,22000.0,18.9896,19.0272,18.9896,19.0178,22000.0
2006-07-25 15:30:00,20.21,20.27,20.21,20.27,27600.0,19.0178,19.0743,19.0178,19.0743,27600.0
2006-07-25 15:40:00,20.27,20.27,20.17,20.2,29200.0,19.0743,19.0743,18.9802,19.0084,29200.0
2006-07-25 15:50:00,20.2,20.25,20.17,20.22,37800.0,19.0084,19.0555,18.9802,19.0272,37800.0
2006-07-26 09:30:00,20.27,20.32,20.21,20.22,47600.0,19.0743,19.1213,19.0178,19.0272,47600.0
2006-07-26 09:40:00,20.22,20.32,20.21,20.32,89000.0,19.0272,19.1213,19.0178,19.1213,89000.0
2006-07-26 09:50:00,20.25,20.45,20.25,20.4,81800.0,19.0555,19.2437,19.0555,19.1966,81800.0
2006-07-26 10:00:00,20.38,20.47,20.3,20.31,184600.0,19.1778,19.2625,19.1025,19.1119,184600.0
2006-07-26 10:10:00,20.31,20.33,20.3,20.3,40600.0,19.1119,19.1308,19.1025,19.1025,40600.0
2006-07-26 10:20:00,20.3,20.32,20.3,20.3,36600.0,19.1025,19.1213,19.1025,19.1025,36600.0
2006-07-26 10:30:00,20.3,20.32,20.27,20.3,23000.0,19.1025,19.1213,19.0743,19.1025,23000.0
2006-07-26 10:40:00,20.29,20.29,20.24,20.24,38400.0,19.0931,19.0931,19.0461,19.0461,38400.0
2006-07-26 10:50:00,20.24,20.24,20.2,20.21,27200.0,19.0461,19.0461,19.0084,19.0178,27200.0
2006-07-26 11:00:00,20.2,20.21,20.2,20.21,21600.0,19.0084,19.0178,19.0084,19.0178,21600.0
2006-07-26 11:10:00,20.21,20.21,20.17,20.18,84400.0,19.0178,19.0178,18.9802,18.9896,84400.0
2006-07-26 11:20:00,20.18,20.2,20.08,20.1,59400.0,18.9896,19.0084,18.8955,18.9143,59400.0
2006-07-26 11:30:00,20.1,20.13,20.08,20.13,7400.0,18.9143,18.9425,18.8955,18.9425,7400.0
2006-07-26 11:40:00,20.11,20.21,20.11,20.2,16800.0,18.9237,19.0178,18.9237,19.0084,16800.0
2006-07-26 11:50:00,20.18,20.19,20.18,20.18,11400.0,18.9896,18.999,18.9896,18.9896,11400.0
2006-07-26 12:00:00,20.18,20.21,20.18,20.21,28600.0,18.9896,19.0178,18.9896,19.0178,28600.0
2006-07-26 12:10:00,20.21,20.21,20.15,20.15,132200.0,19.0178,19.0178,18.9614,18.9614,132200.0
2006-07-26 12:20:00,20.15,20.2,20.12,20.18,19000.0,18.9614,19.0084,18.9331,18.9896,19000.0
2006-07-26 12:30:00,20.18,20.18,20.14,20.16,17000.0,18.9896,18.9896,18.952,18.9708,17000.0
2006-07-26 12:40:00,20.16,20.18,20.16,20.18,7000.0,18.9708,18.9896,18.9708,18.9896,7000.0
2006-07-26 12:50:00,20.19,20.2,20.18,20.19,10600.0,18.999,19.0084,18.9896,18.999,10600.0
2006-07-26 13:00:00,20.19,20.25,20.19,20.23,15200.0,18.999,19.0555,18.999,19.0366,15200.0
2006-07-26 13:10:00,20.23,20.39,20.23,20.37,35400.0,19.0366,19.1872,19.0366,19.1684,35400.0
2006-07-26 13:20:00,20.36,20.4,20.36,20.38,49600.0,19.159,19.1966,19.159,19.1778,49600.0
2006-07-26 13:30:00,20.38,20.4,20.36,20.36,34000.0,19.1778,19.1966,19.159,19.159,34000.0
2006-07-26 13:40:00,20.36,20.42,20.35,20.42,33000.0,19.159,19.2154,19.1496,19.2154,33000.0
2006-07-26 13:50:00,20.42,20.46,20.42,20.45,64200.0,19.2154,19.2531,19.2154,19.2437,64200.0
2006-07-26 14:00:00,20.45,20.45,20.43,20.43,41800.0,19.2437,19.2437,19.2249,19.2249,41800.0
2006-07-26 14:10:00,20.43,20.44,20.41,20.41,42600.0,19.2249,19.2343,19.206,19.206,42600.0
2006-07-26 14:20:00,20.41,20.47,20.37,20.4,35000.0,19.206,19.2625,19.1684,19.1966,35000.0
2006-07-26 14:30:00,20.42,20.54,20.42,20.52,28800.0,19.2154,19.3284,19.2154,19.3095,28800.0
2006-07-26 14:40:00,20.52,20.52,20.46,20.47,32000.0,19.3095,19.3095,19.2531,19.2625,32000.0
2006-07-26 14:50:00,20.47,20.49,20.45,20.48,17600.0,19.2625,19.2813,19.2437,19.2719,17600.0
2006-07-26 15:00:00,20.47,20.47,20.36,20.39,36200.0,19.2625,19.2625,19.159,19.1872,36200.0
2006-07-26 15:10:00,20.39,20.39,20.33,20.34,8800.0,19.1872,19.1872,19.1308,19.1402,8800.0
2006-07-26 15:20:00,20.34,20.49,20.33,20.41,85000.0,19.1402,19.2813,19.1308,19.206,85000.0
2006-07-26 15:30:00,20.41,20.42,20.4,20.41,29800.0,19.206,19.2154,19.1966,19.206,29800.0
2006-07-26 15:40:00,20.4,20.4,20.34,20.34,37000.0,19.1966,19.1966,19.1402,19.1402,37000.0
2006-07-26 15:50:00,20.34,20.34,20.3,20.3,52400.0,19.1402,19.1402,19.1025,19.1025,52400.0
2006-07-27 09:30:00,20.39,20.5,20.36,20.5,31600.0,19.1872,19.2907,19.159,19.2907,31600.0
2006-07-27 09:40:00,20.5,20.74,20.5,20.65,49000.0,19.2907,19.5166,19.2907,19.4319,49000.0
2006-07-27 09:50:00,20.65,20.65,20.56,20.56,49600.0,19.4319,19.4319,19.3472,19.3472,49600.0
2006-07-27 10:00:00,20.56,20.69,20.56,20.58,31600.0,19.3472,19.4695,19.3472,19.366,31600.0
2006-07-27 10:10:00,20.58,20.62,20.58,20.58,44200.0,19.366,19.4036,19.366,19.366,44200.0
2006-07-27 10:20:00,20.61,20.64,20.59,20.61,34800.0,19.3942,19.4225,19.3754,19.3942,34800.0
2006-07-27 10:30:00,20.61,20.66,20.6,20.61,47400.0,19.3942,19.4413,19.3848,19.3942,47400.0
2006-07-27 10:40:00,20.61,20.61,20.58,20.6,22400.0,19.3942,19.3942,19.366,19.3848,22400.0
2006-07-27 10:50:00,20.6,20.69,20.58,20.65,30400.0,19.3848,19.4695,19.366,19.4319,30400.0
2006-07-27 11:00:00,20.66,20.67,20.6,20.63,22400.0,19.4413,19.4507,19.3848,19.4131,22400.0
2006-07-27 11:10:00,20.63,20.67,20.63,20.65,19000.0,19.4131,19.4507,19.4131,19.4319,19000.0
2006-07-27 11:20:00,20.65,20.7,20.65,20.68,23400.0,19.4319,19.4789,19.4319,19.4601,23400.0
2006-07-27 11:30:00,20.68,20.68,20.65,20.65,27600.0,19.4601,19.4601,19.4319,19.4319,27600.0
2006-07-27 11:40:00,20.66,20.66,20.59,20.61,20400.0,19.4413,19.4413,19.3754,19.3942,20400.0
2006-07-27 11:50:00,20.6,20.6,20.57,20.6,13000.0,19.3848,19.3848,19.3566,19.3848,13000.0
2006-07-27 12:00:00,20.6,20.61,20.58,20.61,10000.0,19.3848,19.3942,19.366,19.3942,10000.0
2006-07-27 12:10:00,20.61,20.61,20.45,20.51,14200.0,19.3942,19.3942,19.2437,19.3001,14200.0
2006-07-27 12:20:00,20.5,20.5,20.41,20.42,12600.0,19.2907,19.2907,19.206,19.2154,12600.0
2006-07-27 12:30:00,20.43,20.45,20.36,20.36,10600.0,19.2249,19.2437,19.159,19.159,10600.0
2006-07-27 12:40:00,20.36,20.43,20.36,20.42,9800.0,19.159,19.2249,19.159,19.2154,9800.0
2006-07-27 12:50:00,20.42,20.43,20.38,20.38,18400.0,19.2154,19.2249,19.1778,19.1778,18400.0
2006-07-27 13:00:00,20.38,20.39,20.36,20.38,6400.0,19.1778,19.1872,19.159,19.1778,6400.0
2006-07-27 13:10:00,20.38,20.38,20.33,20.34,11200.0,19.1778,19.1778,19.1308,19.1402,11200.0
2006-07-27 13:20:00,20.35,20.4,20.33,20.33,14800.0,19.1496,19.1966,19.1308,19.1308,14800.0
2006-07-27 13:30:00,20.33,20.33,20.23,20.28,20200.0,19.1308,19.1308,19.0366,19.0837,20200.0
2006-07-27 13:40:00,20.26,20.3,20.23,20.27,11200.0,19.0649,19.1025,19.0366,19.0743,11200.0
2006-07-27 13:50:00,20.25,20.31,20.2,20.2,22000.0,19.0555,19.1119,19.0084,19.0084,22000.0
2006-07-27 14:00:00,20.2,20.27,20.18,20.23,27400.0,19.0084,19.0743,18.9896,19.0366,27400.0
2006-07-27 14:10:00,20.23,20.28,20.16,20.28,19800.0,19.0366,19.0837,18.9708,19.0837,19800.0
2006-07-27 14:20:00,20.28,20.35,20.25,20.31,18200.0,19.0837,19.1496,19.0555,19.1119,18200.0
2006-07-27 14:30:00,20.31,20.37,20.27,20.28,18800.0,19.1119,19.1684,19.0743,19.0837,18800.0
2006-07-27 14:40:00,20.26,20.3,20.22,20.3,11400.0,19.0649,19.1025,19.0272,19.1025,11400.0
2006-07-27 14:50:00,20.31,20.36,20.28,20.33,15000.0,19.1119,19.159,19.0837,19.1308,15000.0
2006-07-27 15:00:00,20.34,20.44,20.34,20.4,53800.0,19.1402,19.2343,19.1402,19.1966,53800.0
2006-07-27 15:10:00,20.41,20.41,20.32,20.32,21200.0,19.206,19.206,19.1213,19.1213,21200.0
2006-07-27 15:20:00,20.32,20.32,20.24,20.24,21200.0,19.1213,19.1213,19.0461,19.0461,21200.0
2006-07-27 15:30:00,20.23,20.24,20.17,20.18,49200.0,19.0366,19.0461,18.9802,18.9896,49200.0
2006-07-27 15:40:00,20.18,20.18,20.03,20.03,75600.0,18.9896,18.9896,18.8484,18.8484,75600.0
2006-07-27 15:50:00,20.03,20.2,20.03,20.05,215600.0,18.8484,19.0084,18.8484,18.8673,215600.0
2006-07-28 09:30:00,21.05,22.06,21.05,21.98,345600.0,19.8083,20.7587,19.8083,20.6834,345600.0
2006-07-28 09:40:00,21.95,22.18,21.95,21.97,257000.0,20.6552,20.8716,20.6552,20.674,257000.0
2006-07-28 09:50:00,21.96,21.97,21.69,21.71,141400.0,20.6646,20.674,20.4105,20.4293,141400.0
2006-07-28 10:00:00,21.71,21.73,21.59,21.6,139000.0,20.4293,20.4482,20.3164,20.3258,139000.0
2006-07-28 10:10:00,21.6,21.75,21.59,21.67,138000.0,20.3258,20.467,20.3164,20.3917,138000.0
2006-07-28 10:20:00,21.66,21.68,21.58,21.58,128000.0,20.3823,20.4011,20.307,20.307,128000.0
2006-07-28 10:30:00,21.59,21.63,21.5,21.61,141400.0,20.3164,20.3541,20.2317,20.3352,141400.0
2006-07-28 10:40:00,21.61,21.65,21.56,21.58,102400.0,20.3352,20.3729,20.2882,20.307,102400.0
2006-07-28 10:50:00,21.58,21.58,21.5,21.54,136000.0,20.307,20.307,20.2317,20.2694,136000.0
2006-07-28 11:00:00,21.55,21.55,21.43,21.45,198400.0,20.2788,20.2788,20.1659,20.1847,198400.0
2006-07-28 11:10:00,21.46,21.53,21.4,21.5,264200.0,20.1941,20.26,20.1376,20.2317,264200.0
2006-07-28 11:20:00,21.5,21.65,21.49,21.59,106200.0,20.2317,20.3729,20.2223,20.3164,106200.0
2006-07-28 11:30:00,21.63,21.71,21.62,21.62,75800.0,20.3541,20.4293,20.3447,20.3447,75800.0
2006-07-28 11:40:00,21.62,21.73,21.62,21.68,62600.0,20.3447,20.4482,20.3447,20.4011,62600.0
2006-07-28 11:50:00,21.67,21.7,21.55,21.68,85000.0,20.3917,20.4199,20.2788,20.4011,85000.0
2006-07-28 12:00:00,21.67,21.67,21.57,21.57,71200.0,20.3917,20.3917,20.2976,20.2976,71200.0
2006-07-28 12:10:00,21.57,21.67,21.56,21.66,109800.0,20.2976,20.3917,20.2882,20.3823,109800.0
2006-07-28 12:20:00,21.67,21.83,21.66,21.79,60000.0,20.3917,20.5423,20.3823,20.5046,60000.0
2006-07-28 12:30:00,21.8,21.86,21.71,21.76,56600.0,20.514,20.5705,20.4293,20.4764,56600.0
2006-07-28 12:40:00,21.77,21.98,21.77,21.95,33600.0,20.4858,20.6834,20.4858,20.6552,33600.0
2006-07-28 12:50:00,21.95,21.96,21.88,21.92,21800.0,20.6552,20.6646,20.5893,20.627,21800.0
2006-07-28 13:00:00,21.93,22.15,21.93,22.11,59400.0,20.6364,20.8434,20.6364,20.8058,59400.0
2006-07-28 13:10:00,22.11,22.13,21.98,22.02,78000.0,20.8058,20.8246,20.6834,20.7211,78000.0
2006-07-28 13:20:00,22.02,22.08,22.0,22.06,12800.0,20.7211,20.7775,20.7022,20.7587,12800.0
2006-07-28 13:30:00,22.07,22.18,22.06,22.15,60400.0,20.7681,20.8716,20.7587,20.8434,60400.0
2006-07-28 13:40:00,22.14,22.14,21.92,22.0,91000.0,20.834,20.834,20.627,20.7022,91000.0
2006-07-28 13:50:00,22.0,22.1,21.98,22.06,119400.0,20.7022,20.7963,20.6834,20.7587,119400.0
2006-07-28 14:00:00,22.07,22.07,21.99,22.0,81000.0,20.7681,20.7681,20.6928,20.7022,81000.0
2006-07-28 14:10:00,22.0,22.25,22.0,22.21,279200.0,20.7022,20.9375,20.7022,20.8999,279200.0
2006-07-28 14:20:00,22.21,22.32,22.13,22.3,139000.0,20.8999,21.0034,20.8246,20.9845,139000.0
2006-07-28 14:30:00,22.29,22.35,22.23,22.25,109600.0,20.9751,21.0316,20.9187,20.9375,109600.0
2006-07-28 14:40:00,22.25,22.3,22.25,22.29,61400.0,20.9375,20.9845,20.9375,20.9751,61400.0
2006-07-28 14:50:00,22.29,22.29,22.25,22.27,83800.0,20.9751,20.9751,20.9375,20.9563,83800.0
2006-07-28 15:00:00,22.27,22.36,22.26,22.33,150800.0,20.9563,21.041,20.9469,21.0128,150800.0
2006-07-28 15:10:00,22.35,22.36,22.29,22.35,81800.0,21.0316,21.041,20.9751,21.0316,81800.0
2006-07-28 15:20:00,22.35,22.43,22.35,22.41,113400.0,21.0316,21.1069,21.0316,21.0881,113400.0
2006-07-28 15:30:00,22.41,22.45,22.4,22.45,129200.0,21.0881,21.1257,21.0786,21.1257,129200.0
2006-07-28 15:40:00,22.45,22.47,22.33,22.34,142800.0,21.1257,21.1445,21.0128,21.0222,142800.0
2006-07-28 15:50:00,22.34,22.4,22.32,22.4,181800.0,21.0222,21.0786,21.0034,21.0786,181800.0
2006-07-31 09:30:00,22.28,22.28,21.93,22.1,141400.0,20.9657,20.9657,20.6364,20.7963,141400.0
2006-07-31 09:40:00,22.12,22.13,21.96,21.96,123600.0,20.8152,20.8246,20.6646,20.6646,123600.0
2006-07-31 09:50:00,21.97,21.99,21.86,21.93,64000.0,20.674,20.6928,20.5705,20.6364,64000.0
2006-07-31 10:00:00,21.93,21.93,21.81,21.82,63800.0,20.6364,20.6364,20.5234,20.5329,63800.0
2006-07-31 10:10:00,21.82,21.82,21.52,21.55,128800.0,20.5329,20.5329,20.2506,20.2788,128800.0
2006-07-31 10:20:00,21.55,21.67,21.54,21.55,180800.0,20.2788,20.3917,20.2694,20.2788,180800.0
2006-07-31 10:30:00,21.55,21.55,21.43,21.46,101000.0,20.2788,20.2788,20.1659,20.1941,101000.0
2006-07-31 10:40:00,21.46,21.49,21.44,21.46,28800.0,20.1941,20.2223,20.1753,20.1941,28800.0
2006-07-31 10:50:00,21.43,21.46,21.38,21.43,48600.0,20.1659,20.1941,20.1188,20.1659,48600.0
2006-07-31 11:00:00,21.43,21.44,21.23,21.33,66200.0,20.1659,20.1753,19.9777,20.0718,66200.0
2006-07-31 11:10:00,21.3,21.31,21.14,21.14,121400.0,20.0435,20.0529,19.893,19.893,121400.0
2006-07-31 11:20:00,21.14,21.14,21.0,21.02,84000.0,19.893,19.893,19.7612,19.78,84000.0
2006-07-31 11:30:00,21.0,21.13,20.93,21.07,120600.0,19.7612,19.8836,19.6954,19.8271,120600.0
2006-07-31 11:40:00,21.07,21.15,20.99,20.99,62800.0,19.8271,19.9024,19.7518,19.7518,62800.0
2006-07-31 11:50:00,20.99,21.02,20.9,20.96,48800.0,19.7518,19.78,19.6671,19.7236,48800.0
2006-07-31 12:00:00,20.95,20.99,20.89,20.93,27200.0,19.7142,19.7518,19.6577,19.6954,27200.0
2006-07-31 12:10:00,20.93,20.98,20.91,20.95,16400.0,19.6954,19.7424,19.6765,19.7142,16400.0
2006-07-31 12:20:00,20.95,20.95,20.93,20.93,16000.0,19.7142,19.7142,19.6954,19.6954,16000.0
2006-07-31 12:30:00,20.94,20.98,20.9,20.92,46800.0,19.7048,19.7424,19.6671,19.6859,46800.0
2006-07-31 12:40:00,20.93,21.1,20.93,20.99,141800.0,19.6954,19.8553,19.6954,19.7518,141800.0
2006-07-31 12:50:00,20.99,21.1,20.99,21.06,45400.0,19.7518,19.8553,19.7518,19.8177,45400.0
2006-07-31 13:00:00,21.05,21.06,21.01,21.05,195400.0,19.8083,19.8177,19.7706,19.8083,195400.0
2006-07-31 13:10:00,21.04,21.05,20.98,21.05,77400.0,19.7989,19.8083,19.7424,19.8083,77400.0
2006-07-31 13:20:00,21.04,21.05,21.03,21.04,100200.0,19.7989,19.8083,19.7895,19.7989,100200.0
2006-07-31 13:30:00,21.04,21.07,21.03,21.05,27800.0,19.7989,19.8271,19.7895,19.8083,27800.0
2006-07-31 13:40:00,21.04,21.24,21.04,21.1,85000.0,19.7989,19.9871,19.7989,19.8553,85000.0
2006-07-31 13:50:00,21.11,21.19,21.06,21.09,44600.0,19.8647,19.94,19.8177,19.8459,44600.0
2006-07-31 14:00:00,21.09,21.18,21.08,21.15,34600.0,19.8459,19.9306,19.8365,19.9024,34600.0
2006-07-31 14:10:00,21.15,21.15,21.09,21.12,48000.0,19.9024,19.9024,19.8459,19.8741,48000.0
2006-07-31 14:20:00,21.13,21.18,21.11,21.13,161200.0,19.8836,19.9306,19.8647,19.8836,161200.0
2006-07-31 14:30:00,21.13,21.15,21.06,21.13,117600.0,19.8836,19.9024,19.8177,19.8836,117600.0
2006-07-31 14:40:00,21.14,21.15,21.06,21.09,48600.0,19.893,19.9024,19.8177,19.8459,48600.0
2006-07-31 14:50:00,21.09,21.11,21.05,21.09,33600.0,19.8459,19.8647,19.8083,19.8459,33600.0
2006-07-31 15:00:00,21.08,21.27,21.08,21.24,85600.0,19.8365,20.0153,19.8365,19.9871,85600.0
2006-07-31 15:10:00,21.24,21.28,21.19,21.2,101400.0,19.9871,20.0247,19.94,19.9494,101400.0
2006-07-31 15:20:00,21.2,21.25,21.18,21.2,110000.0,19.9494,19.9965,19.9306,19.9494,110000.0
2006-07-31 15:30:00,21.21,21.28,21.2,21.26,92400.0,19.9588,20.0247,19.9494,20.0059,92400.0
2006-07-31 15:40:00,21.25,21.27,21.25,21.26,118800.0,19.9965,20.0153,19.9965,20.0059,118800.0
2006-07-31 15:50:00,21.25,21.27,21.25,21.26,140800.0,19.9965,20.0153,19.9965,20.0059,140800.0
2006-08-01 09:30:00,21.25,21.25,21.15,21.15,140600.0,19.9965,19.9965,19.9024,19.9024,140600.0
2006-08-01 09:40:00,21.11,21.22,21.11,21.12,76200.0,19.8647,19.9683,19.8647,19.8741,76200.0
2006-08-01 09:50:00,21.11,21.31,21.05,21.21,255200.0,19.8647,20.0529,19.8083,19.9588,255200.0
2006-08-01 10:00:00,21.2,21.2,20.95,21.0,87200.0,19.9494,19.9494,19.7142,19.7612,87200.0
2006-08-01 10:10:00,21.0,21.03,20.89,21.0,148200.0,19.7612,19.7895,19.6577,19.7612,148200.0
2006-08-01 10:20:00,21.0,21.0,20.84,20.85,178600.0,19.7612,19.7612,19.6107,19.6201,178600.0
2006-08-01 10:30:00,20.85,20.93,20.85,20.91,122400.0,19.6201,19.6954,19.6201,19.6765,122400.0
2006-08-01 10:40:00,20.91,20.92,20.86,20.87,51600.0,19.6765,19.6859,19.6295,19.6389,51600.0
2006-08-01 10:50:00,20.88,20.91,20.75,20.75,67400.0,19.6483,19.6765,19.526,19.526,67400.0
2006-08-01 11:00:00,20.76,20.81,20.74,20.79,84200.0,19.5354,19.5824,19.5166,19.5636,84200.0
2006-08-01 11:10:00,20.8,20.82,20.78,20.81,40400.0,19.573,19.5918,19.5542,19.5824,40400.0
2006-08-01 11:20:00,20.81,20.84,20.74,20.77,51200.0,19.5824,19.6107,19.5166,19.5448,51200.0
2006-08-01 11:30:00,20.8,20.83,20.77,20.79,32800.0,19.573,19.6013,19.5448,19.5636,32800.0
2006-08-01 11:40:00,20.79,20.86,20.78,20.86,67200.0,19.5636,19.6295,19.5542,19.6295,67200.0
2006-08-01 11:50:00,20.85,20.85,20.77,20.77,20200.0,19.6201,19.6201,19.5448,19.5448,20200.0
2006-08-01 12:00:00,20.76,20.78,20.68,20.69,32400.0,19.5354,19.5542,19.4601,19.4695,32400.0
2006-08-01 12:10:00,20.69,20.73,20.65,20.65,97200.0,19.4695,19.5072,19.4319,19.4319,97200.0
2006-08-01 12:20:00,20.66,20.68,20.65,20.67,15600.0,19.4413,19.4601,19.4319,19.4507,15600.0
2006-08-01 12:30:00,20.67,20.68,20.56,20.57,38600.0,19.4507,19.4601,19.3472,19.3566,38600.0
2006-08-01 12:40:00,20.57,20.6,20.53,20.59,64600.0,19.3566,19.3848,19.319,19.3754,64600.0
2006-08-01 12:50:00,20.59,20.59,20.54,20.54,48600.0,19.3754,19.3754,19.3284,19.3284,48600.0
2006-08-01 13:00:00,20.57,20.58,20.54,20.57,55800.0,19.3566,19.366,19.3284,19.3566,55800.0
2006-08-01 13:10:00,20.56,20.56,20.5,20.53,57400.0,19.3472,19.3472,19.2907,19.319,57400.0
2006-08-01 13:20:00,20.52,20.52,20.42,20.48,59400.0,19.3095,19.3095,19.2154,19.2719,59400.0
2006-08-01 13:30:00,20.49,20.52,20.49,20.49,51000.0,19.2813,19.3095,19.2813,19.2813,51000.0
2006-08-01 13:40:00,20.47,20.51,20.46,20.51,51600.0,19.2625,19.3001,19.2531,19.3001,51600.0
2006-08-01 13:50:00,20.51,20.51,20.46,20.48,40000.0,19.3001,19.3001,19.2531,19.2719,40000.0
2006-08-01 14:00:00,20.48,20.52,20.45,20.47,43200.0,19.2719,19.3095,19.2437,19.2625,43200.0
2006-08-01 14:10:00,20.47,20.47,20.42,20.46,70600.0,19.2625,19.2625,19.2154,19.2531,70600.0
2006-08-01 14:20:00,20.46,20.46,20.4,20.43,55600.0,19.2531,19.2531,19.1966,19.2249,55600.0
2006-08-01 14:30:00,20.42,20.47,20.36,20.38,60400.0,19.2154,19.2625,19.159,19.1778,60400.0
2006-08-01 14:40:00,20.38,20.38,20.3,20.3,51400.0,19.1778,19.1778,19.1025,19.1025,51400.0
2006-08-01 14:50:00,20.29,20.32,20.24,20.28,111600.0,19.0931,19.1213,19.0461,19.0837,111600.0
2006-08-01 15:00:00,20.28,20.28,20.21,20.27,44400.0,19.0837,19.0837,19.0178,19.0743,44400.0
2006-08-01 15:10:00,20.26,20.27,20.21,20.23,72800.0,19.0649,19.0743,19.0178,19.0366,72800.0
2006-08-01 15:20:00,20.23,20.28,20.23,20.25,44600.0,19.0366,19.0837,19.0366,19.0555,44600.0
2006-08-01 15:30:00,20.25,20.32,20.24,20.31,101600.0,19.0555,19.1213,19.0461,19.1119,101600.0
2006-08-01 15:40:00,20.31,20.33,20.29,20.31,98400.0,19.1119,19.1308,19.0931,19.1119,98400.0
2006-08-01 15:50:00,20.31,20.34,20.28,20.28,138800.0,19.1119,19.1402,19.0837,19.0837,138800.0
2006-08-02 09:30:00,20.16,20.43,20.16,20.39,49400.0,18.9708,19.2249,18.9708,19.1872,49400.0
2006-08-02 09:40:00,20.39,20.58,20.39,20.46,50600.0,19.1872,19.366,19.1872,19.2531,50600.0
2006-08-02 09:50:00,20.46,20.52,20.3,20.37,64800.0,19.2531,19.3095,19.1025,19.1684,64800.0
2006-08-02 10:00:00,20.35,20.44,20.34,20.39,90800.0,19.1496,19.2343,19.1402,19.1872,90800.0
2006-08-02 10:10:00,20.39,20.42,20.36,20.37,50400.0,19.1872,19.2154,19.159,19.1684,50400.0
2006-08-02 10:20:00,20.37,20.42,20.34,20.36,36400.0,19.1684,19.2154,19.1402,19.159,36400.0
2006-08-02 10:30:00,20.36,20.43,20.36,20.43,43600.0,19.159,19.2249,19.159,19.2249,43600.0
2006-08-02 10:40:00,20.43,20.49,20.42,20.45,36000.0,19.2249,19.2813,19.2154,19.2437,36000.0
2006-08-02 10:50:00,20.45,20.46,20.43,20.45,21000.0,19.2437,19.2531,19.2249,19.2437,21000.0
2006-08-02 11:00:00,20.46,20.46,20.43,20.46,24200.0,19.2531,19.2531,19.2249,19.2531,24200.0
2006-08-02 11:10:00,20.45,20.5,20.45,20.5,30800.0,19.2437,19.2907,19.2437,19.2907,30800.0
2006-08-02 11:20:00,20.5,20.51,20.44,20.44,33600.0,19.2907,19.3001,19.2343,19.2343,33600.0
2006-08-02 11:30:00,20.43,20.45,20.4,20.4,39000.0,19.2249,19.2437,19.1966,19.1966,39000.0
2006-08-02 11:40:00,20.4,20.4,20.34,20.34,52200.0,19.1966,19.1966,19.1402,19.1402,52200.0
2006-08-02 11:50:00,20.34,20.43,20.34,20.43,26200.0,19.1402,19.2249,19.1402,19.2249,26200.0
2006-08-02 12:00:00,20.43,20.43,20.39,20.41,19400.0,19.2249,19.2249,19.1872,19.206,19400.0
2006-08-02 12:10:00,20.42,20.42,20.36,20.39,28600.0,19.2154,19.2154,19.159,19.1872,28600.0
2006-08-02 12:20:00,20.39,20.43,20.38,20.41,30600.0,19.1872,19.2249,19.1778,19.206,30600.0
2006-08-02 12:30:00,20.41,20.45,20.4,20.45,17800.0,19.206,19.2437,19.1966,19.2437,17800.0
2006-08-02 12:40:00,20.47,20.49,20.43,20.47,37000.0,19.2625,19.2813,19.2249,19.2625,37000.0
2006-08-02 12:50:00,20.46,20.47,20.41,20.43,32200.0,19.2531,19.2625,19.206,19.2249,32200.0
2006-08-02 13:00:00,20.43,20.46,20.38,20.46,25200.0,19.2249,19.2531,19.1778,19.2531,25200.0
2006-08-02 13:10:00,20.46,20.47,20.45,20.46,37800.0,19.2531,19.2625,19.2437,19.2531,37800.0
2006-08-02 13:20:00,20.46,20.47,20.43,20.45,31000.0,19.2531,19.2625,19.2249,19.2437,31000.0
2006-08-02 13:30:00,20.45,20.5,20.43,20.43,36200.0,19.2437,19.2907,19.2249,19.2249,36200.0
2006-08-02 13:40:00,20.43,20.44,20.39,20.43,37400.0,19.2249,19.2343,19.1872,19.2249,37400.0
2006-08-02 13:50:00,20.43,20.43,20.4,20.4,31400.0,19.2249,19.2249,19.1966,19.1966,31400.0
2006-08-02 14:00:00,20.4,20.42,20.39,20.42,53200.0,19.1966,19.2154,19.1872,19.2154,53200.0
2006-08-02 14:10:00,20.43,20.43,20.4,20.43,40800.0,19.2249,19.2249,19.1966,19.2249,40800.0
2006-08-02 14:20:00,20.43,20.43,20.32,20.32,32800.0,19.2249,19.2249,19.1213,19.1213,32800.0
2006-08-02 14:30:00,20.34,20.36,20.3,20.31,23000.0,19.1402,19.159,19.1025,19.1119,23000.0
2006-08-02 14:40:00,20.3,20.4,20.3,20.37,28800.0,19.1025,19.1966,19.1025,19.1684,28800.0
2006-08-02 14:50:00,20.36,20.43,20.36,20.37,23800.0,19.159,19.2249,19.159,19.1684,23800.0
2006-08-02 15:00:00,20.36,20.41,20.35,20.38,16200.0,19.159,19.206,19.1496,19.1778,16200.0
2006-08-02 15:10:00,20.36,20.36,20.32,20.33,17600.0,19.159,19.159,19.1213,19.1308,17600.0
2006-08-02 15:20:00,20.33,20.39,20.33,20.35,13400.0,19.1308,19.1872,19.1308,19.1496,13400.0
2006-08-02 15:30:00,20.35,20.42,20.35,20.4,35800.0,19.1496,19.2154,19.1496,19.1966,35800.0
2006-08-02 15:40:00,20.41,20.43,20.39,20.41,37600.0,19.206,19.2249,19.1872,19.206,37600.0
2006-08-02 15:50:00,20.41,20.44,20.38,20.42,59200.0,19.206,19.2343,19.1778,19.2154,59200.0
2006-08-03 09:30:00,20.18,20.31,20.11,20.11,37400.0,18.9896,19.1119,18.9237,18.9237,37400.0
2006-08-03 09:40:00,20.11,20.36,20.11,20.31,51000.0,18.9237,19.159,18.9237,19.1119,51000.0
2006-08-03 09:50:00,20.29,20.43,20.29,20.34,23800.0,19.0931,19.2249,19.0931,19.1402,23800.0
2006-08-03 10:00:00,20.3,20.39,20.3,20.35,30000.0,19.1025,19.1872,19.1025,19.1496,30000.0
2006-08-03 10:10:00,20.35,20.39,20.31,20.37,27600.0,19.1496,19.1872,19.1119,19.1684,27600.0
2006-08-03 10:20:00,20.36,20.43,20.36,20.42,32000.0,19.159,19.2249,19.159,19.2154,32000.0
2006-08-03 10:30:00,20.42,20.43,20.35,20.35,20600.0,19.2154,19.2249,19.1496,19.1496,20600.0
2006-08-03 10:40:00,20.34,20.4,20.33,20.33,42800.0,19.1402,19.1966,19.1308,19.1308,42800.0
2006-08-03 10:50:00,20.34,20.36,20.3,20.32,33000.0,19.1402,19.159,19.1025,19.1213,33000.0
2006-08-03 11:00:00,20.31,20.36,20.31,20.33,22800.0,19.1119,19.159,19.1119,19.1308,22800.0
2006-08-03 11:10:00,20.33,20.36,20.31,20.33,17600.0,19.1308,19.159,19.1119,19.1308,17600.0
2006-08-03 11:20:00,20.32,20.38,20.32,20.35,15400.0,19.1213,19.1778,19.1213,19.1496,15400.0
2006-08-03 11:30:00,20.36,20.4,20.35,20.4,25000.0,19.159,19.1966,19.1496,19.1966,25000.0
2006-08-03 11:40:00,20.38,20.39,20.33,20.35,16600.0,19.1778,19.1872,19.1308,19.1496,16600.0
2006-08-03 11:50:00,20.35,20.36,20.34,20.34,13200.0,19.1496,19.159,19.1402,19.1402,13200.0
2006-08-03 12:00:00,20.34,20.35,20.23,20.24,33400.0,19.1402,19.1496,19.0366,19.0461,33400.0
2006-08-03 12:10:00,20.24,20.3,20.22,20.25,79000.0,19.0461,19.1025,19.0272,19.0555,79000.0
2006-08-03 12:20:00,20.25,20.35,20.25,20.35,13200.0,19.0555,19.1496,19.0555,19.1496,13200.0
2006-08-03 12:30:00,20.35,20.36,20.34,20.35,13200.0,19.1496,19.159,19.1402,19.1496,13200.0
2006-08-03 12:40:00,20.36,20.38,20.36,20.37,7800.0,19.159,19.1778,19.159,19.1684,7800.0
2006-08-03 12:50:00,20.37,20.45,20.36,20.45,37000.0,19.1684,19.2437,19.159,19.2437,37000.0
2006-08-03 13:00:00,20.43,20.46,20.4,20.45,107200.0,19.2249,19.2531,19.1966,19.2437,107200.0
2006-08-03 13:10:00,20.45,20.47,20.44,20.45,26400.0,19.2437,19.2625,19.2343,19.2437,26400.0
2006-08-03 13:20:00,20.45,20.58,20.45,20.51,39000.0,19.2437,19.366,19.2437,19.3001,39000.0
2006-08-03 13:30:00,20.53,20.54,20.47,20.54,41600.0,19.319,19.3284,19.2625,19.3284,41600.0
2006-08-03 13:40:00,20.54,20.55,20.52,20.54,36800.0,19.3284,19.3378,19.3095,19.3284,36800.0
2006-08-03 13:50:00,20.55,20.58,20.55,20.57,19200.0,19.3378,19.366,19.3378,19.3566,19200.0
2006-08-03 14:00:00,20.57,20.6,20.55,20.58,26200.0,19.3566,19.3848,19.3378,19.366,26200.0
2006-08-03 14:10:00,20.56,20.57,20.49,20.52,63600.0,19.3472,19.3566,19.2813,19.3095,63600.0
2006-08-03 14:20:00,20.52,20.6,20.52,20.59,31600.0,19.3095,19.3848,19.3095,19.3754,31600.0
2006-08-03 14:30:00,20.6,20.62,20.59,20.59,20000.0,19.3848,19.4036,19.3754,19.3754,20000.0
2006-08-03 14:40:00,20.6,20.62,20.59,20.61,25600.0,19.3848,19.4036,19.3754,19.3942,25600.0
2006-08-03 14:50:00,20.61,20.62,20.59,20.61,28000.0,19.3942,19.4036,19.3754,19.3942,28000.0
2006-08-03 15:00:00,20.61,20.63,20.61,20.61,18600.0,19.3942,19.4131,19.3942,19.3942,18600.0
2006-08-03 15:10:00,20.6,20.6,20.54,20.6,18200.0,19.3848,19.3848,19.3284,19.3848,18200.0
2006-08-03 15:20:00,20.6,20.65,20.6,20.64,18800.0,19.3848,19.4319,19.3848,19.4225,18800.0
2006-08-03 15:30:00,20.65,20.67,20.63,20.65,59800.0,19.4319,19.4507,19.4131,19.4319,59800.0
2006-08-03 15:40:00,20.66,20.66,20.62,20.63,51800.0,19.4413,19.4413,19.4036,19.4131,51800.0
2006-08-03 15:50:00,20.63,20.65,20.61,20.65,46200.0,19.4131,19.4319,19.3942,19.4319,46200.0
2006-08-04 09:30:00,20.75,20.75,20.58,20.58,27400.0,19.526,19.526,19.366,19.366,27400.0
2006-08-04 09:40:00,20.61,20.75,20.61,20.67,31200.0,19.3942,19.526,19.3942,19.4507,31200.0
2006-08-04 09:50:00,20.69,20.7,20.59,20.7,33200.0,19.4695,19.4789,19.3754,19.4789,33200.0
2006-08-04 10:00:00,20.72,20.74,20.68,20.68,13000.0,19.4977,19.5166,19.4601,19.4601,13000.0
2006-08-04 10:10:00,20.68,20.71,20.68,20.68,101000.0,19.4601,19.4883,19.4601,19.4601,101000.0
2006-08-04 10:20:00,20.7,20.7,20.66,20.7,8400.0,19.4789,19.4789,19.4413,19.4789,8400.0
2006-08-04 10:30:00,20.7,20.72,20.69,20.71,120000.0,19.4789,19.4977,19.4695,19.4883,120000.0
2006-08-04 10:40:00,20.71,20.71,20.63,20.63,7600.0,19.4883,19.4883,19.4131,19.4131,7600.0
2006-08-04 10:50:00,20.64,20.66,20.64,20.66,15800.0,19.4225,19.4413,19.4225,19.4413,15800.0
2006-08-04 11:00:00,20.68,20.68,20.62,20.62,6800.0,19.4601,19.4601,19.4036,19.4036,6800.0
2006-08-04 11:10:00,20.63,20.63,20.58,20.58,46000.0,19.4131,19.4131,19.366,19.366,46000.0
2006-08-04 11:20:00,20.58,20.58,20.53,20.54,13400.0,19.366,19.366,19.319,19.3284,13400.0
2006-08-04 11:30:00,20.55,20.55,20.52,20.52,9200.0,19.3378,19.3378,19.3095,19.3095,9200.0
2006-08-04 11:40:00,20.52,20.54,20.46,20.46,9600.0,19.3095,19.3284,19.2531,19.2531,9600.0
2006-08-04 11:50:00,20.46,20.46,20.43,20.44,9400.0,19.2531,19.2531,19.2249,19.2343,9400.0
2006-08-04 12:00:00,20.43,20.44,20.35,20.38,18600.0,19.2249,19.2343,19.1496,19.1778,18600.0
2006-08-04 12:10:00,20.39,20.5,20.39,20.46,36800.0,19.1872,19.2907,19.1872,19.2531,36800.0
2006-08-04 12:20:00,20.46,20.48,20.38,20.41,18600.0,19.2531,19.2719,19.1778,19.206,18600.0
2006-08-04 12:30:00,20.4,20.41,20.38,20.39,5200.0,19.1966,19.206,19.1778,19.1872,5200.0
2006-08-04 12:40:00,20.38,20.4,20.38,20.39,8600.0,19.1778,19.1966,19.1778,19.1872,8600.0
2006-08-04 12:50:00,20.39,20.41,20.39,20.41,6600.0,19.1872,19.206,19.1872,19.206,6600.0
2006-08-04 13:00:00,20.39,20.39,20.34,20.34,15000.0,19.1872,19.1872,19.1402,19.1402,15000.0
2006-08-04 13:10:00,20.32,20.35,20.3,20.3,46600.0,19.1213,19.1496,19.1025,19.1025,46600.0
2006-08-04 13:20:00,20.28,20.29,20.27,20.29,16400.0,19.0837,19.0931,19.0743,19.0931,16400.0
2006-08-04 13:30:00,20.28,20.3,20.21,20.22,20000.0,19.0837,19.1025,19.0178,19.0272,20000.0
2006-08-04 13:40:00,20.2,20.26,20.2,20.25,23800.0,19.0084,19.0649,19.0084,19.0555,23800.0
2006-08-04 13:50:00,20.25,20.29,20.24,20.28,20200.0,19.0555,19.0931,19.0461,19.0837,20200.0
2006-08-04 14:00:00,20.25,20.27,20.24,20.26,11400.0,19.0555,19.0743,19.0461,19.0649,11400.0
2006-08-04 14:10:00,20.28,20.3,20.24,20.27,16600.0,19.0837,19.1025,19.0461,19.0743,16600.0
2006-08-04 14:20:00,20.27,20.29,20.22,20.24,14600.0,19.0743,19.0931,19.0272,19.0461,14600.0
2006-08-04 14:30:00,20.24,20.28,20.22,20.26,19200.0,19.0461,19.0837,19.0272,19.0649,19200.0
2006-08-04 14:40:00,20.25,20.28,20.23,20.23,21400.0,19.0555,19.0837,19.0366,19.0366,21400.0
2006-08-04 14:50:00,20.24,20.25,20.18,20.18,27400.0,19.0461,19.0555,18.9896,18.9896,27400.0
2006-08-04 15:00:00,20.21,20.25,20.19,20.22,47000.0,19.0178,19.0555,18.999,19.0272,47000.0
2006-08-04 15:10:00,20.22,20.27,20.19,20.27,49800.0,19.0272,19.0743,18.999,19.0743,49800.0
2006-08-04 15:20:00,20.27,20.32,20.21,20.3,51600.0,19.0743,19.1213,19.0178,19.1025,51600.0
2006-08-04 15:30:00,20.29,20.33,20.28,20.29,38600.0,19.0931,19.1308,19.0837,19.0931,38600.0
2006-08-04 15:40:00,20.29,20.33,20.25,20.28,32400.0,19.0931,19.1308,19.0555,19.0837,32400.0
2006-08-04 15:50:00,20.28,20.3,20.27,20.3,64000.0,19.0837,19.1025,19.0743,19.1025,64000.0
2006-08-07 09:30:00,20.24,20.27,20.03,20.08,59400.0,19.0461,19.0743,18.8484,18.8955,59400.0
2006-08-07 09:40:00,20.07,20.08,19.82,19.89,114400.0,18.8861,18.8955,18.6508,18.7167,114400.0
2006-08-07 09:50:00,19.88,19.9,19.83,19.87,93400.0,18.7073,18.7261,18.6602,18.6979,93400.0
2006-08-07 10:00:00,19.87,19.87,19.71,19.75,63600.0,18.6979,18.6979,18.5473,18.585,63600.0
2006-08-07 10:10:00,19.75,19.8,19.74,19.79,30200.0,18.585,18.632,18.5756,18.6226,30200.0
2006-08-07 10:20:00,19.78,19.86,19.75,19.85,37600.0,18.6132,18.6885,18.585,18.6791,37600.0
2006-08-07 10:30:00,19.85,19.92,19.85,19.91,50000.0,18.6791,18.7449,18.6791,18.7355,50000.0
2006-08-07 10:40:00,19.91,20.03,19.91,19.98,104800.0,18.7355,18.8484,18.7355,18.8014,104800.0
2006-08-07 10:50:00,19.99,19.99,19.88,19.88,70600.0,18.8108,18.8108,18.7073,18.7073,70600.0
2006-08-07 11:00:00,19.89,19.9,19.86,19.86,21200.0,18.7167,18.7261,18.6885,18.6885,21200.0
2006-08-07 11:10:00,19.86,19.9,19.86,19.89,14800.0,18.6885,18.7261,18.6885,18.7167,14800.0
2006-08-07 11:20:00,19.88,19.91,19.88,19.89,20400.0,18.7073,18.7355,18.7073,18.7167,20400.0
2006-08-07 11:30:00,19.88,19.9,19.84,19.85,161600.0,18.7073,18.7261,18.6697,18.6791,161600.0
2006-08-07 11:40:00,19.85,19.86,19.85,19.85,13000.0,18.6791,18.6885,18.6791,18.6791,13000.0
2006-08-07 11:50:00,19.85,19.88,19.85,19.88,48800.0,18.6791,18.7073,18.6791,18.7073,48800.0
2006-08-07 12:00:00,19.88,19.89,19.78,19.81,45800.0,18.7073,18.7167,18.6132,18.6414,45800.0
2006-08-07 12:10:00,19.82,19.83,19.78,19.78,16400.0,18.6508,18.6602,18.6132,18.6132,16400.0
2006-08-07 12:20:00,19.78,19.81,19.78,19.81,15400.0,18.6132,18.6414,18.6132,18.6414,15400.0
2006-08-07 12:30:00,19.81,19.82,19.8,19.8,25400.0,18.6414,18.6508,18.632,18.632,25400.0
2006-08-07 12:40:00,19.8,19.86,19.8,19.83,23200.0,18.632,18.6885,18.632,18.6602,23200.0
2006-08-07 12:50:00,19.84,19.85,19.82,19.84,25000.0,18.6697,18.6791,18.6508,18.6697,25000.0
2006-08-07 13:00:00,19.84,19.86,19.83,19.83,23800.0,18.6697,18.6885,18.6602,18.6602,23800.0
2006-08-07 13:10:00,19.83,19.84,19.76,19.76,42600.0,18.6602,18.6697,18.5944,18.5944,42600.0
2006-08-07 13:20:00,19.75,19.81,19.73,19.73,53800.0,18.585,18.6414,18.5661,18.5661,53800.0
2006-08-07 13:30:00,19.73,19.75,19.72,19.72,62800.0,18.5661,18.585,18.5567,18.5567,62800.0
2006-08-07 13:40:00,19.72,19.77,19.67,19.72,107600.0,18.5567,18.6038,18.5097,18.5567,107600.0
2006-08-07 13:50:00,19.72,19.74,19.7,19.72,11800.0,18.5567,18.5756,18.5379,18.5567,11800.0
2006-08-07 14:00:00,19.73,19.73,19.68,19.68,35000.0,18.5661,18.5661,18.5191,18.5191,35000.0
2006-08-07 14:10:00,19.68,19.68,19.63,19.66,55200.0,18.5191,18.5191,18.472,18.5003,55200.0
2006-08-07 14:20:00,19.67,19.69,19.64,19.64,30800.0,18.5097,18.5285,18.4815,18.4815,30800.0
2006-08-07 14:30:00,19.63,19.63,19.6,19.6,55000.0,18.472,18.472,18.4438,18.4438,55000.0
2006-08-07 14:40:00,19.6,19.6,19.56,19.57,74000.0,18.4438,18.4438,18.4062,18.4156,74000.0
2006-08-07 14:50:00,19.56,19.6,19.52,19.59,101000.0,18.4062,18.4438,18.3685,18.4344,101000.0
2006-08-07 15:00:00,19.6,19.6,19.58,19.6,69400.0,18.4438,18.4438,18.425,18.4438,69400.0
2006-08-07 15:10:00,19.6,19.66,19.6,19.61,62800.0,18.4438,18.5003,18.4438,18.4532,62800.0
2006-08-07 15:20:00,19.61,19.69,19.61,19.64,92600.0,18.4532,18.5285,18.4532,18.4815,92600.0
2006-08-07 15:30:00,19.64,19.67,19.58,19.59,117000.0,18.4815,18.5097,18.425,18.4344,117000.0
2006-08-07 15:40:00,19.58,19.68,19.57,19.67,101400.0,18.425,18.5191,18.4156,18.5097,101400.0
2006-08-07 15:50:00,19.67,19.7,19.64,19.64,85200.0,18.5097,18.5379,18.4815,18.4815,85200.0
2006-08-08 09:30:00,19.63,19.63,19.58,19.58,55200.0,18.472,18.472,18.425,18.425,55200.0
2006-08-08 09:40:00,19.6,19.68,19.59,19.59,223800.0,18.4438,18.5191,18.4344,18.4344,223800.0
2006-08-08 09:50:00,19.63,19.64,19.53,19.63,123400.0,18.472,18.4815,18.3779,18.472,123400.0
2006-08-08 10:00:00,19.65,19.82,19.65,19.77,31400.0,18.4909,18.6508,18.4909,18.6038,31400.0
2006-08-08 10:10:00,19.75,19.8,19.75,19.8,97200.0,18.585,18.632,18.585,18.632,97200.0
2006-08-08 10:20:00,19.79,19.8,19.74,19.78,30200.0,18.6226,18.632,18.5756,18.6132,30200.0
2006-08-08 10:30:00,19.77,19.77,19.66,19.67,26000.0,18.6038,18.6038,18.5003,18.5097,26000.0
2006-08-08 10:40:00,19.67,19.67,19.64,19.65,86200.0,18.5097,18.5097,18.4815,18.4909,86200.0
2006-08-08 10:50:00,19.65,19.65,19.62,19.64,28800.0,18.4909,18.4909,18.4626,18.4815,28800.0
2006-08-08 11:00:00,19.63,19.67,19.6,19.67,52800.0,18.472,18.5097,18.4438,18.5097,52800.0
2006-08-08 11:10:00,19.67,19.68,19.58,19.61,55200.0,18.5097,18.5191,18.425,18.4532,55200.0
2006-08-08 11:20:00,19.61,19.63,19.6,19.61,24400.0,18.4532,18.472,18.4438,18.4532,24400.0
2006-08-08 11:30:00,19.61,19.61,19.61,19.61,32000.0,18.4532,18.4532,18.4532,18.4532,32000.0
2006-08-08 11:40:00,19.6,19.71,19.6,19.71,21600.0,18.4438,18.5473,18.4438,18.5473,21600.0
2006-08-08 11:50:00,19.71,19.76,19.66,19.75,30200.0,18.5473,18.5944,18.5003,18.585,30200.0
2006-08-08 12:00:00,19.75,19.77,19.68,19.69,33200.0,18.585,18.6038,18.5191,18.5285,33200.0
2006-08-08 12:10:00,19.69,19.71,19.65,19.65,13800.0,18.5285,18.5473,18.4909,18.4909,13800.0
2006-08-08 12:20:00,19.66,19.7,19.66,19.69,17400.0,18.5003,18.5379,18.5003,18.5285,17400.0
2006-08-08 12:30:00,19.68,19.69,19.65,19.66,26000.0,18.5191,18.5285,18.4909,18.5003,26000.0
2006-08-08 12:40:00,19.65,19.68,19.65,19.66,20400.0,18.4909,18.5191,18.4909,18.5003,20400.0
2006-08-08 12:50:00,19.66,19.68,19.66,19.68,19200.0,18.5003,18.5191,18.5003,18.5191,19200.0
2006-08-08 13:00:00,19.68,19.68,19.59,19.6,45000.0,18.5191,18.5191,18.4344,18.4438,45000.0
2006-08-08 13:10:00,19.59,19.64,19.59,19.63,95600.0,18.4344,18.4815,18.4344,18.472,95600.0
2006-08-08 13:20:00,19.64,19.64,19.61,19.63,21800.0,18.4815,18.4815,18.4532,18.472,21800.0
2006-08-08 13:30:00,19.63,19.68,19.61,19.65,37400.0,18.472,18.5191,18.4532,18.4909,37400.0
2006-08-08 13:40:00,19.65,19.68,19.6,19.61,38200.0,18.4909,18.5191,18.4438,18.4532,38200.0
2006-08-08 13:50:00,19.6,19.66,19.6,19.61,31400.0,18.4438,18.5003,18.4438,18.4532,31400.0
2006-08-08 14:00:00,19.63,19.67,19.61,19.63,30400.0,18.472,18.5097,18.4532,18.472,30400.0
2006-08-08 14:10:00,19.63,19.7,19.6,19.66,86400.0,18.472,18.5379,18.4438,18.5003,86400.0
2006-08-08 14:20:00,19.68,19.68,19.59,19.59,63400.0,18.5191,18.5191,18.4344,18.4344,63400.0
2006-08-08 14:30:00,19.6,19.61,19.5,19.52,96000.0,18.4438,18.4532,18.3497,18.3685,96000.0
2006-08-08 14:40:00,19.53,19.64,19.53,19.6,52000.0,18.3779,18.4815,18.3779,18.4438,52000.0
2006-08-08 14:50:00,19.61,19.61,19.5,19.5,46200.0,18.4532,18.4532,18.3497,18.3497,46200.0
2006-08-08 15:00:00,19.5,19.5,19.43,19.43,52000.0,18.3497,18.3497,18.2838,18.2838,52000.0
2006-08-08 15:10:00,19.43,19.46,19.4,19.45,36800.0,18.2838,18.3121,18.2556,18.3027,36800.0
2006-08-08 15:20:00,19.44,19.44,19.38,19.4,55200.0,18.2933,18.2933,18.2368,18.2556,55200.0
2006-08-08 15:30:00,19.39,19.42,19.38,19.4,56800.0,18.2462,18.2744,18.2368,18.2556,56800.0
2006-08-08 15:40:00,19.4,19.42,19.36,19.42,66600.0,18.2556,18.2744,18.218,18.2744,66600.0
2006-08-08 15:50:00,19.4,19.43,19.36,19.36,97200.0,18.2556,18.2838,18.218,18.218,97200.0
2006-08-09 09:30:00,19.5,19.57,19.47,19.52,35600.0,18.3497,18.4156,18.3215,18.3685,35600.0
2006-08-09 09:40:00,19.52,19.64,19.52,19.55,36200.0,18.3685,18.4815,18.3685,18.3968,36200.0
2006-08-09 09:50:00,19.56,19.56,19.49,19.49,18800.0,18.4062,18.4062,18.3403,18.3403,18800.0
2006-08-09 10:00:00,19.49,19.52,19.49,19.51,79200.0,18.3403,18.3685,18.3403,18.3591,79200.0
2006-08-09 10:10:00,19.51,19.55,19.49,19.51,19800.0,18.3591,18.3968,18.3403,18.3591,19800.0
2006-08-09 10:20:00,19.51,19.55,19.5,19.52,33400.0,18.3591,18.3968,18.3497,18.3685,33400.0
2006-08-09 10:30:00,19.52,19.56,19.47,19.48,50200.0,18.3685,18.4062,18.3215,18.3309,50200.0
2006-08-09 10:40:00,19.5,19.58,19.49,19.53,81600.0,18.3497,18.425,18.3403,18.3779,81600.0
2006-08-09 10:50:00,19.54,19.54,19.5,19.52,22400.0,18.3874,18.3874,18.3497,18.3685,22400.0
2006-08-09 11:00:00,19.52,19.58,19.5,19.54,48400.0,18.3685,18.425,18.3497,18.3874,48400.0
2006-08-09 11:10:00,19.55,19.6,19.5,19.5,59200.0,18.3968,18.4438,18.3497,18.3497,59200.0
2006-08-09 11:20:00,19.52,19.6,19.52,19.52,42800.0,18.3685,18.4438,18.3685,18.3685,42800.0
2006-08-09 11:30:00,19.52,19.59,19.52,19.56,29800.0,18.3685,18.4344,18.3685,18.4062,29800.0
2006-08-09 11:40:00,19.56,19.65,19.55,19.61,40000.0,18.4062,18.4909,18.3968,18.4532,40000.0
2006-08-09 11:50:00,19.63,19.63,19.55,19.6,25400.0,18.472,18.472,18.3968,18.4438,25400.0
2006-08-09 12:00:00,19.6,19.6,19.51,19.54,61200.0,18.4438,18.4438,18.3591,18.3874,61200.0
2006-08-09 12:10:00,19.54,19.55,19.5,19.53,181600.0,18.3874,18.3968,18.3497,18.3779,181600.0
2006-08-09 12:20:00,19.52,19.55,19.5,19.53,9600.0,18.3685,18.3968,18.3497,18.3779,9600.0
2006-08-09 12:30:00,19.53,19.54,19.5,19.51,38800.0,18.3779,18.3874,18.3497,18.3591,38800.0
2006-08-09 12:40:00,19.52,19.54,19.5,19.53,27000.0,18.3685,18.3874,18.3497,18.3779,27000.0
2006-08-09 12:50:00,19.54,19.54,19.5,19.54,11400.0,18.3874,18.3874,18.3497,18.3874,11400.0
2006-08-09 13:00:00,19.53,19.54,19.5,19.51,25800.0,18.3779,18.3874,18.3497,18.3591,25800.0
2006-08-09 13:10:00,19.51,19.54,19.5,19.53,34600.0,18.3591,18.3874,18.3497,18.3779,34600.0
2006-08-09 13:20:00,19.52,19.52,19.47,19.5,64600.0,18.3685,18.3685,18.3215,18.3497,64600.0
2006-08-09 13:30:00,19.5,19.5,19.46,19.48,24400.0,18.3497,18.3497,18.3121,18.3309,24400.0
2006-08-09 13:40:00,19.48,19.53,19.48,19.5,104800.0,18.3309,18.3779,18.3309,18.3497,104800.0
2006-08-09 13:50:00,19.5,19.55,19.5,19.53,33800.0,18.3497,18.3968,18.3497,18.3779,33800.0
2006-08-09 14:00:00,19.53,19.55,19.49,19.52,44400.0,18.3779,18.3968,18.3403,18.3685,44400.0
2006-08-09 14:10:00,19.54,19.54,19.49,19.5,18200.0,18.3874,18.3874,18.3403,18.3497,18200.0
2006-08-09 14:20:00,19.5,19.54,19.49,19.53,15600.0,18.3497,18.3874,18.3403,18.3779,15600.0
2006-08-09 14:30:00,19.53,19.56,19.49,19.49,16000.0,18.3779,18.4062,18.3403,18.3403,16000.0
2006-08-09 14:40:00,19.5,19.5,19.45,19.45,16200.0,18.3497,18.3497,18.3027,18.3027,16200.0
2006-08-09 14:50:00,19.45,19.47,19.45,19.45,88600.0,18.3027,18.3215,18.3027,18.3027,88600.0
2006-08-09 15:00:00,19.45,19.45,19.35,19.35,27600.0,18.3027,18.3027,18.2086,18.2086,27600.0
2006-08-09 15:10:00,19.35,19.35,19.33,19.34,24800.0,18.2086,18.2086,18.1897,18.1992,24800.0
2006-08-09 15:20:00,19.34,19.39,19.34,19.34,27400.0,18.1992,18.2462,18.1992,18.1992,27400.0
2006-08-09 15:30:00,19.35,19.39,19.33,19.39,30400.0,18.2086,18.2462,18.1897,18.2462,30400.0
2006-08-09 15:40:00,19.39,19.4,19.33,19.35,33200.0,18.2462,18.2556,18.1897,18.2086,33200.0
2006-08-09 15:50:00,19.35,19.37,19.31,19.32,52200.0,18.2086,18.2274,18.1709,18.1803,52200.0
2006-08-10 09:30:00,19.13,19.22,19.0,19.1,52400.0,18.0015,18.0862,17.8792,17.9733,52400.0
2006-08-10 09:40:00,19.1,19.25,19.05,19.17,49800.0,17.9733,18.1145,17.9263,18.0392,49800.0
2006-08-10 09:50:00,19.17,19.29,19.13,19.28,151800.0,18.0392,18.1521,18.0015,18.1427,151800.0
2006-08-10 10:00:00,19.27,19.27,19.21,19.23,44400.0,18.1333,18.1333,18.0768,18.0956,44400.0
2006-08-10 10:10:00,19.22,19.3,19.22,19.25,154000.0,18.0862,18.1615,18.0862,18.1145,154000.0
2006-08-10 10:20:00,19.25,19.29,19.21,19.22,45600.0,18.1145,18.1521,18.0768,18.0862,45600.0
2006-08-10 10:30:00,19.24,19.38,19.24,19.34,102800.0,18.105,18.2368,18.105,18.1992,102800.0
2006-08-10 10:40:00,19.34,19.34,19.3,19.31,9000.0,18.1992,18.1992,18.1615,18.1709,9000.0
2006-08-10 10:50:00,19.31,19.31,19.25,19.29,26400.0,18.1709,18.1709,18.1145,18.1521,26400.0
2006-08-10 11:00:00,19.29,19.33,19.25,19.33,57200.0,18.1521,18.1897,18.1145,18.1897,57200.0
2006-08-10 11:10:00,19.32,19.33,19.28,19.31,14600.0,18.1803,18.1897,18.1427,18.1709,14600.0
2006-08-10 11:20:00,19.32,19.33,19.31,19.33,9200.0,18.1803,18.1897,18.1709,18.1897,9200.0
2006-08-10 11:30:00,19.33,19.34,19.28,19.3,19600.0,18.1897,18.1992,18.1427,18.1615,19600.0
2006-08-10 11:40:00,19.29,19.29,19.25,19.26,8000.0,18.1521,18.1521,18.1145,18.1239,8000.0
2006-08-10 11:50:00,19.25,19.27,19.25,19.27,22400.0,18.1145,18.1333,18.1145,18.1333,22400.0
2006-08-10 12:00:00,19.29,19.3,19.25,19.25,18400.0,18.1521,18.1615,18.1145,18.1145,18400.0
2006-08-10 12:10:00,19.25,19.28,19.25,19.25,35800.0,18.1145,18.1427,18.1145,18.1145,35800.0
2006-08-10 12:20:00,19.26,19.28,19.25,19.28,43200.0,18.1239,18.1427,18.1145,18.1427,43200.0
2006-08-10 12:30:00,19.28,19.28,19.25,19.27,19000.0,18.1427,18.1427,18.1145,18.1333,19000.0
2006-08-10 12:40:00,19.27,19.28,19.25,19.26,29800.0,18.1333,18.1427,18.1145,18.1239,29800.0
2006-08-10 12:50:00,19.26,19.26,19.25,19.25,7800.0,18.1239,18.1239,18.1145,18.1145,7800.0
2006-08-10 13:00:00,19.26,19.27,19.25,19.25,58000.0,18.1239,18.1333,18.1145,18.1145,58000.0
2006-08-10 13:10:00,19.25,19.27,19.24,19.25,20600.0,18.1145,18.1333,18.105,18.1145,20600.0
2006-08-10 13:20:00,19.24,19.25,19.22,19.24,51400.0,18.105,18.1145,18.0862,18.105,51400.0
2006-08-10 13:30:00,19.24,19.3,19.24,19.27,26200.0,18.105,18.1615,18.105,18.1333,26200.0
2006-08-10 13:40:00,19.27,19.36,19.24,19.35,68200.0,18.1333,18.218,18.105,18.2086,68200.0
2006-08-10 13:50:00,19.33,19.36,19.3,19.3,20600.0,18.1897,18.218,18.1615,18.1615,20600.0
2006-08-10 14:00:00,19.3,19.48,19.3,19.46,30000.0,18.1615,18.3309,18.1615,18.3121,30000.0
2006-08-10 14:10:00,19.45,19.46,19.4,19.4,19600.0,18.3027,18.3121,18.2556,18.2556,19600.0
2006-08-10 14:20:00,19.41,19.52,19.37,19.4,38400.0,18.265,18.3685,18.2274,18.2556,38400.0
2006-08-10 14:30:00,19.37,19.4,19.31,19.31,29200.0,18.2274,18.2556,18.1709,18.1709,29200.0
2006-08-10 14:40:00,19.31,19.35,19.31,19.32,63800.0,18.1709,18.2086,18.1709,18.1803,63800.0
2006-08-10 14:50:00,19.33,19.34,19.31,19.33,8800.0,18.1897,18.1992,18.1709,18.1897,8800.0
2006-08-10 15:00:00,19.33,19.35,19.31,19.33,16200.0,18.1897,18.2086,18.1709,18.1897,16200.0
2006-08-10 15:10:00,19.33,19.35,19.32,19.35,13800.0,18.1897,18.2086,18.1803,18.2086,13800.0
2006-08-10 15:20:00,19.35,19.36,19.33,19.34,16200.0,18.2086,18.218,18.1897,18.1992,16200.0
2006-08-10 15:30:00,19.34,19.39,19.34,19.36,38800.0,18.1992,18.2462,18.1992,18.218,38800.0
2006-08-10 15:40:00,19.38,19.47,19.38,19.41,47400.0,18.2368,18.3215,18.2368,18.265,47400.0
2006-08-10 15:50:00,19.41,19.41,19.38,19.41,25600.0,18.265,18.265,18.2368,18.265,25600.0
2006-08-11 09:30:00,19.35,19.45,19.31,19.36,30800.0,18.2086,18.3027,18.1709,18.218,30800.0
2006-08-11 09:40:00,19.38,19.57,19.38,19.55,25400.0,18.2368,18.4156,18.2368,18.3968,25400.0
2006-08-11 09:50:00,19.54,19.54,19.38,19.5,25400.0,18.3874,18.3874,18.2368,18.3497,25400.0
2006-08-11 10:00:00,19.47,19.53,19.43,19.47,37400.0,18.3215,18.3779,18.2838,18.3215,37400.0
2006-08-11 10:10:00,19.48,19.53,19.48,19.5,15000.0,18.3309,18.3779,18.3309,18.3497,15000.0
2006-08-11 10:20:00,19.52,19.6,19.52,19.57,14800.0,18.3685,18.4438,18.3685,18.4156,14800.0
2006-08-11 10:30:00,19.57,19.58,19.53,19.54,12000.0,18.4156,18.425,18.3779,18.3874,12000.0
2006-08-11 10:40:00,19.55,19.55,19.46,19.48,23800.0,18.3968,18.3968,18.3121,18.3309,23800.0
2006-08-11 10:50:00,19.49,19.49,19.46,19.47,14800.0,18.3403,18.3403,18.3121,18.3215,14800.0
2006-08-11 11:00:00,19.48,19.48,19.41,19.42,31000.0,18.3309,18.3309,18.265,18.2744,31000.0
2006-08-11 11:10:00,19.42,19.48,19.41,19.41,25800.0,18.2744,18.3309,18.265,18.265,25800.0
2006-08-11 11:20:00,19.42,19.45,19.35,19.35,27200.0,18.2744,18.3027,18.2086,18.2086,27200.0
2006-08-11 11:30:00,19.36,19.38,19.36,19.37,3600.0,18.218,18.2368,18.218,18.2274,3600.0
2006-08-11 11:40:00,19.37,19.42,19.36,19.38,10600.0,18.2274,18.2744,18.218,18.2368,10600.0
2006-08-11 11:50:00,19.37,19.41,19.34,19.35,33400.0,18.2274,18.265,18.1992,18.2086,33400.0
2006-08-11 12:00:00,19.36,19.36,19.29,19.29,36800.0,18.218,18.218,18.1521,18.1521,36800.0
2006-08-11 12:10:00,19.29,19.31,19.25,19.28,41600.0,18.1521,18.1709,18.1145,18.1427,41600.0
2006-08-11 12:20:00,19.3,19.32,19.29,19.32,11800.0,18.1615,18.1803,18.1521,18.1803,11800.0
2006-08-11 12:30:00,19.32,19.36,19.32,19.35,8800.0,18.1803,18.218,18.1803,18.2086,8800.0
2006-08-11 12:40:00,19.34,19.4,19.34,19.4,10000.0,18.1992,18.2556,18.1992,18.2556,10000.0
2006-08-11 12:50:00,19.4,19.4,19.35,19.36,10600.0,18.2556,18.2556,18.2086,18.218,10600.0
2006-08-11 13:00:00,19.37,19.4,19.34,19.34,11600.0,18.2274,18.2556,18.1992,18.1992,11600.0
2006-08-11 13:10:00,19.33,19.34,19.26,19.28,12000.0,18.1897,18.1992,18.1239,18.1427,12000.0
2006-08-11 13:20:00,19.26,19.28,19.24,19.24,10000.0,18.1239,18.1427,18.105,18.105,10000.0
2006-08-11 13:30:00,19.25,19.3,19.25,19.29,7000.0,18.1145,18.1615,18.1145,18.1521,7000.0
2006-08-11 13:40:00,19.3,19.33,19.29,19.33,6200.0,18.1615,18.1897,18.1521,18.1897,6200.0
2006-08-11 13:50:00,19.32,19.37,19.32,19.36,5200.0,18.1803,18.2274,18.1803,18.218,5200.0
2006-08-11 14:00:00,19.37,19.39,19.36,19.36,10600.0,18.2274,18.2462,18.218,18.218,10600.0
2006-08-11 14:10:00,19.36,19.37,19.33,19.36,6400.0,18.218,18.2274,18.1897,18.218,6400.0
2006-08-11 14:20:00,19.36,19.36,19.34,19.34,6200.0,18.218,18.218,18.1992,18.1992,6200.0
2006-08-11 14:30:00,19.34,19.36,19.33,19.34,5600.0,18.1992,18.218,18.1897,18.1992,5600.0
2006-08-11 14:40:00,19.35,19.37,19.33,19.33,6400.0,18.2086,18.2274,18.1897,18.1897,6400.0
2006-08-11 14:50:00,19.33,19.37,19.32,19.37,8000.0,18.1897,18.2274,18.1803,18.2274,8000.0
2006-08-11 15:00:00,19.37,19.37,19.31,19.34,16800.0,18.2274,18.2274,18.1709,18.1992,16800.0
2006-08-11 15:10:00,19.34,19.34,19.29,19.3,4600.0,18.1992,18.1992,18.1521,18.1615,4600.0
2006-08-11 15:20:00,19.3,19.31,19.23,19.28,22200.0,18.1615,18.1709,18.0956,18.1427,22200.0
2006-08-11 15:30:00,19.29,19.32,19.27,19.29,15400.0,18.1521,18.1803,18.1333,18.1521,15400.0
2006-08-11 15:40:00,19.29,19.3,19.23,19.23,21400.0,18.1521,18.1615,18.0956,18.0956,21400.0
2006-08-11 15:50:00,19.23,19.29,19.22,19.27,23400.0,18.0956,18.1521,18.0862,18.1333,23400.0
2006-08-14 09:30:00,19.25,19.38,19.2,19.38,24200.0,18.1145,18.2368,18.0674,18.2368,24200.0
2006-08-14 09:40:00,19.38,19.5,19.36,19.48,16600.0,18.2368,18.3497,18.218,18.3309,16600.0
2006-08-14 09:50:00,19.5,19.54,19.48,19.5,21200.0,18.3497,18.3874,18.3309,18.3497,21200.0
2006-08-14 10:00:00,19.5,19.5,19.43,19.46,23800.0,18.3497,18.3497,18.2838,18.3121,23800.0
2006-08-14 10:10:00,19.42,19.46,19.38,19.38,18200.0,18.2744,18.3121,18.2368,18.2368,18200.0
2006-08-14 10:20:00,19.38,19.42,19.37,19.39,15600.0,18.2368,18.2744,18.2274,18.2462,15600.0
2006-08-14 10:30:00,19.4,19.49,19.4,19.48,24600.0,18.2556,18.3403,18.2556,18.3309,24600.0
2006-08-14 10:40:00,19.48,19.48,19.4,19.48,33600.0,18.3309,18.3309,18.2556,18.3309,33600.0
2006-08-14 10:50:00,19.47,19.54,19.45,19.53,34000.0,18.3215,18.3874,18.3027,18.3779,34000.0
2006-08-14 11:00:00,19.54,19.62,19.54,19.56,28000.0,18.3874,18.4626,18.3874,18.4062,28000.0
2006-08-14 11:10:00,19.56,19.68,19.56,19.65,21800.0,18.4062,18.5191,18.4062,18.4909,21800.0
2006-08-14 11:20:00,19.66,19.7,19.65,19.66,25000.0,18.5003,18.5379,18.4909,18.5003,25000.0
2006-08-14 11:30:00,19.66,19.71,19.61,19.61,38000.0,18.5003,18.5473,18.4532,18.4532,38000.0
2006-08-14 11:40:00,19.64,19.67,19.61,19.66,19200.0,18.4815,18.5097,18.4532,18.5003,19200.0
2006-08-14 11:50:00,19.66,19.71,19.65,19.71,21400.0,18.5003,18.5473,18.4909,18.5473,21400.0
2006-08-14 12:00:00,19.71,19.73,19.7,19.73,21400.0,18.5473,18.5661,18.5379,18.5661,21400.0
2006-08-14 12:10:00,19.73,19.74,19.71,19.73,15000.0,18.5661,18.5756,18.5473,18.5661,15000.0
2006-08-14 12:20:00,19.73,19.74,19.71,19.71,11000.0,18.5661,18.5756,18.5473,18.5473,11000.0
2006-08-14 12:30:00,19.72,19.73,19.68,19.68,10600.0,18.5567,18.5661,18.5191,18.5191,10600.0
2006-08-14 12:40:00,19.69,19.69,19.63,19.65,14200.0,18.5285,18.5285,18.472,18.4909,14200.0
2006-08-14 12:50:00,19.66,19.66,19.63,19.64,11200.0,18.5003,18.5003,18.472,18.4815,11200.0
2006-08-14 13:00:00,19.65,19.66,19.61,19.65,12000.0,18.4909,18.5003,18.4532,18.4909,12000.0
2006-08-14 13:10:00,19.66,19.66,19.58,19.6,25000.0,18.5003,18.5003,18.425,18.4438,25000.0
2006-08-14 13:20:00,19.59,19.59,19.56,19.57,10200.0,18.4344,18.4344,18.4062,18.4156,10200.0
2006-08-14 13:30:00,19.56,19.57,19.53,19.55,56200.0,18.4062,18.4156,18.3779,18.3968,56200.0
2006-08-14 13:40:00,19.56,19.65,19.55,19.65,45200.0,18.4062,18.4909,18.3968,18.4909,45200.0
2006-08-14 13:50:00,19.65,19.65,19.58,19.6,25400.0,18.4909,18.4909,18.425,18.4438,25400.0
2006-08-14 14:00:00,19.61,19.64,19.6,19.61,15600.0,18.4532,18.4815,18.4438,18.4532,15600.0
2006-08-14 14:10:00,19.61,19.61,19.57,19.57,9000.0,18.4532,18.4532,18.4156,18.4156,9000.0
2006-08-14 14:20:00,19.57,19.57,19.5,19.52,37000.0,18.4156,18.4156,18.3497,18.3685,37000.0
2006-08-14 14:30:00,19.52,19.52,19.47,19.48,15600.0,18.3685,18.3685,18.3215,18.3309,15600.0
2006-08-14 14:40:00,19.5,19.5,19.45,19.45,13200.0,18.3497,18.3497,18.3027,18.3027,13200.0
2006-08-14 14:50:00,19.45,19.48,19.42,19.44,29000.0,18.3027,18.3309,18.2744,18.2933,29000.0
2006-08-14 15:00:00,19.43,19.43,19.35,19.36,9800.0,18.2838,18.2838,18.2086,18.218,9800.0
2006-08-14 15:10:00,19.34,19.36,19.34,19.34,11800.0,18.1992,18.218,18.1992,18.1992,11800.0
2006-08-14 15:20:00,19.34,19.41,19.32,19.4,21200.0,18.1992,18.265,18.1803,18.2556,21200.0
2006-08-14 15:30:00,19.39,19.39,19.26,19.27,23600.0,18.2462,18.2462,18.1239,18.1333,23600.0
2006-08-14 15:40:00,19.27,19.38,19.27,19.37,16800.0,18.1333,18.2368,18.1333,18.2274,16800.0
2006-08-14 15:50:00,19.36,19.36,19.28,19.34,30800.0,18.218,18.218,18.1427,18.1992,30800.0
2006-08-15 09:30:00,19.4,19.43,19.36,19.42,22600.0,18.2651,18.2933,18.2274,18.2839,22600.0
2006-08-15 09:40:00,19.43,19.5,19.42,19.43,15000.0,18.2933,18.3592,18.2839,18.2933,15000.0
2006-08-15 09:50:00,19.43,19.46,19.4,19.45,15000.0,18.2933,18.3216,18.2651,18.3122,15000.0
2006-08-15 10:00:00,19.44,19.44,19.39,19.43,20400.0,18.3028,18.3028,18.2557,18.2933,20400.0
2006-08-15 10:10:00,19.43,19.5,19.42,19.49,25200.0,18.2933,18.3592,18.2839,18.3498,25200.0
2006-08-15 10:20:00,19.47,19.55,19.47,19.5,6800.0,18.331,18.4063,18.331,18.3592,6800.0
2006-08-15 10:30:00,19.5,19.5,19.48,19.48,10800.0,18.3592,18.3592,18.3404,18.3404,10800.0
2006-08-15 10:40:00,19.49,19.53,19.49,19.5,21800.0,18.3498,18.3875,18.3498,18.3592,21800.0
2006-08-15 10:50:00,19.5,19.5,19.42,19.43,10400.0,18.3592,18.3592,18.2839,18.2933,10400.0
2006-08-15 11:00:00,19.42,19.46,19.39,19.4,19600.0,18.2839,18.3216,18.2557,18.2651,19600.0
2006-08-15 11:10:00,19.41,19.41,19.3,19.31,17400.0,18.2745,18.2745,18.1709,18.1804,17400.0
2006-08-15 11:20:00,19.31,19.31,19.24,19.27,20200.0,18.1804,18.1804,18.1145,18.1427,20200.0
2006-08-15 11:30:00,19.25,19.28,19.23,19.28,14800.0,18.1239,18.1521,18.105,18.1521,14800.0
2006-08-15 11:40:00,19.27,19.28,19.2,19.22,27800.0,18.1427,18.1521,18.0768,18.0956,27800.0
2006-08-15 11:50:00,19.23,19.25,19.21,19.23,22000.0,18.105,18.1239,18.0862,18.105,22000.0
2006-08-15 12:00:00,19.25,19.3,19.25,19.28,18400.0,18.1239,18.1709,18.1239,18.1521,18400.0
2006-08-15 12:10:00,19.28,19.34,19.28,19.34,16000.0,18.1521,18.2086,18.1521,18.2086,16000.0
2006-08-15 12:20:00,19.34,19.36,19.27,19.28,37600.0,18.2086,18.2274,18.1427,18.1521,37600.0
2006-08-15 12:30:00,19.29,19.39,19.29,19.37,15800.0,18.1615,18.2557,18.1615,18.2369,15800.0
2006-08-15 12:40:00,19.37,19.37,19.32,19.33,15200.0,18.2369,18.2369,18.1898,18.1992,15200.0
2006-08-15 12:50:00,19.32,19.36,19.29,19.29,19400.0,18.1898,18.2274,18.1615,18.1615,19400.0
2006-08-15 13:00:00,19.3,19.35,19.28,19.32,19200.0,18.1709,18.218,18.1521,18.1898,19200.0
2006-08-15 13:10:00,19.32,19.32,19.28,19.32,16000.0,18.1898,18.1898,18.1521,18.1898,16000.0
2006-08-15 13:20:00,19.31,19.33,19.3,19.31,10200.0,18.1804,18.1992,18.1709,18.1804,10200.0
2006-08-15 13:30:00,19.31,19.34,19.3,19.31,11200.0,18.1804,18.2086,18.1709,18.1804,11200.0
2006-08-15 13:40:00,19.33,19.34,19.29,19.29,8800.0,18.1992,18.2086,18.1615,18.1615,8800.0
2006-08-15 13:50:00,19.29,19.3,19.28,19.28,6800.0,18.1615,18.1709,18.1521,18.1521,6800.0
2006-08-15 14:00:00,19.28,19.31,19.25,19.3,18800.0,18.1521,18.1804,18.1239,18.1709,18800.0
2006-08-15 14:10:00,19.31,19.33,19.29,19.31,23200.0,18.1804,18.1992,18.1615,18.1804,23200.0
2006-08-15 14:20:00,19.31,19.32,19.29,19.3,19800.0,18.1804,18.1898,18.1615,18.1709,19800.0
2006-08-15 14:30:00,19.3,19.34,19.3,19.34,19000.0,18.1709,18.2086,18.1709,18.2086,19000.0
2006-08-15 14:40:00,19.33,19.34,19.29,19.34,18600.0,18.1992,18.2086,18.1615,18.2086,18600.0
2006-08-15 14:50:00,19.34,19.42,19.33,19.41,10400.0,18.2086,18.2839,18.1992,18.2745,10400.0
2006-08-15 15:00:00,19.41,19.42,19.37,19.39,30400.0,18.2745,18.2839,18.2369,18.2557,30400.0
2006-08-15 15:10:00,19.39,19.4,19.38,19.39,29200.0,18.2557,18.2651,18.2463,18.2557,29200.0
2006-08-15 15:20:00,19.39,19.39,19.35,19.35,11200.0,18.2557,18.2557,18.218,18.218,11200.0
2006-08-15 15:30:00,19.36,19.36,19.27,19.27,87200.0,18.2274,18.2274,18.1427,18.1427,87200.0
2006-08-15 15:40:00,19.29,19.3,19.22,19.23,41200.0,18.1615,18.1709,18.0956,18.105,41200.0
2006-08-15 15:50:00,19.23,19.28,19.23,19.25,132200.0,18.105,18.1521,18.105,18.1239,132200.0
2006-08-16 09:30:00,19.3,19.45,19.29,19.36,34400.0,18.1709,18.3122,18.1615,18.2274,34400.0
2006-08-16 09:40:00,19.36,19.43,19.32,19.42,41200.0,18.2274,18.2933,18.1898,18.2839,41200.0
2006-08-16 09:50:00,19.43,19.47,19.36,19.38,19400.0,18.2933,18.331,18.2274,18.2463,19400.0
2006-08-16 10:00:00,19.36,19.53,19.36,19.53,40400.0,18.2274,18.3875,18.2274,18.3875,40400.0
2006-08-16 10:10:00,19.54,19.69,19.54,19.67,35600.0,18.3969,18.5381,18.3969,18.5193,35600.0
2006-08-16 10:20:00,19.66,19.69,19.6,19.68,22800.0,18.5099,18.5381,18.4534,18.5287,22800.0
2006-08-16 10:30:00,19.68,19.75,19.67,19.68,44200.0,18.5287,18.5946,18.5193,18.5287,44200.0
2006-08-16 10:40:00,19.68,19.75,19.68,19.73,33600.0,18.5287,18.5946,18.5287,18.5758,33600.0
2006-08-16 10:50:00,19.73,19.75,19.68,19.74,33400.0,18.5758,18.5946,18.5287,18.5852,33400.0
2006-08-16 11:00:00,19.74,19.75,19.71,19.71,62200.0,18.5852,18.5946,18.557,18.557,62200.0
2006-08-16 11:10:00,19.71,19.71,19.68,19.7,21200.0,18.557,18.557,18.5287,18.5475,21200.0
2006-08-16 11:20:00,19.7,19.7,19.6,19.67,18600.0,18.5475,18.5475,18.4534,18.5193,18600.0
2006-08-16 11:30:00,19.67,19.67,19.56,19.58,11000.0,18.5193,18.5193,18.4157,18.4346,11000.0
2006-08-16 11:40:00,19.58,19.59,19.58,19.58,6600.0,18.4346,18.444,18.4346,18.4346,6600.0
2006-08-16 11:50:00,19.59,19.6,19.55,19.56,11800.0,18.444,18.4534,18.4063,18.4157,11800.0
2006-08-16 12:00:00,19.56,19.59,19.55,19.58,15600.0,18.4157,18.444,18.4063,18.4346,15600.0
2006-08-16 12:10:00,19.59,19.66,19.58,19.66,12400.0,18.444,18.5099,18.4346,18.5099,12400.0
2006-08-16 12:20:00,19.66,19.68,19.64,19.66,16000.0,18.5099,18.5287,18.4911,18.5099,16000.0
2006-08-16 12:30:00,19.66,19.69,19.66,19.69,8200.0,18.5099,18.5381,18.5099,18.5381,8200.0
2006-08-16 12:40:00,19.68,19.7,19.66,19.66,17600.0,18.5287,18.5475,18.5099,18.5099,17600.0
2006-08-16 12:50:00,19.68,19.68,19.65,19.66,14800.0,18.5287,18.5287,18.5005,18.5099,14800.0
2006-08-16 13:00:00,19.66,19.67,19.64,19.67,9600.0,18.5099,18.5193,18.4911,18.5193,9600.0
2006-08-16 13:10:00,19.68,19.74,19.68,19.74,20800.0,18.5287,18.5852,18.5287,18.5852,20800.0
2006-08-16 13:20:00,19.74,19.74,19.68,19.69,26600.0,18.5852,18.5852,18.5287,18.5381,26600.0
2006-08-16 13:30:00,19.69,19.73,19.68,19.68,21800.0,18.5381,18.5758,18.5287,18.5287,21800.0
2006-08-16 13:40:00,19.69,19.72,19.67,19.67,31600.0,18.5381,18.5664,18.5193,18.5193,31600.0
2006-08-16 13:50:00,19.68,19.73,19.65,19.66,30200.0,18.5287,18.5758,18.5005,18.5099,30200.0
2006-08-16 14:00:00,19.67,19.7,19.65,19.65,45800.0,18.5193,18.5475,18.5005,18.5005,45800.0
2006-08-16 14:10:00,19.65,19.65,19.55,19.61,25400.0,18.5005,18.5005,18.4063,18.4628,25400.0
2006-08-16 14:20:00,19.61,19.61,19.56,19.59,23400.0,18.4628,18.4628,18.4157,18.444,23400.0
2006-08-16 14:30:00,19.59,19.63,19.57,19.59,36400.0,18.444,18.4816,18.4252,18.444,36400.0
2006-08-16 14:40:00,19.6,19.65,19.58,19.63,37000.0,18.4534,18.5005,18.4346,18.4816,37000.0
2006-08-16 14:50:00,19.63,19.72,19.61,19.72,23200.0,18.4816,18.5664,18.4628,18.5664,23200.0
2006-08-16 15:00:00,19.72,19.73,19.7,19.72,27000.0,18.5664,18.5758,18.5475,18.5664,27000.0
2006-08-16 15:10:00,19.72,19.73,19.7,19.72,49400.0,18.5664,18.5758,18.5475,18.5664,49400.0
2006-08-16 15:20:00,19.72,19.72,19.68,19.7,27200.0,18.5664,18.5664,18.5287,18.5475,27200.0
2006-08-16 15:30:00,19.69,19.72,19.68,19.68,46600.0,18.5381,18.5664,18.5287,18.5287,46600.0
2006-08-16 15:40:00,19.68,19.71,19.66,19.7,32800.0,18.5287,18.557,18.5099,18.5475,32800.0
2006-08-16 15:50:00,19.7,19.74,19.68,19.71,50200.0,18.5475,18.5852,18.5287,18.557,50200.0
2006-08-17 09:30:00,19.87,19.97,19.84,19.96,20000.0,18.7076,18.8018,18.6794,18.7923,20000.0
2006-08-17 09:40:00,19.95,20.0,19.91,19.99,73800.0,18.7829,18.83,18.7453,18.8206,73800.0
2006-08-17 09:50:00,19.99,20.08,19.83,19.87,48200.0,18.8206,18.9053,18.6699,18.7076,48200.0
2006-08-17 10:00:00,19.87,19.96,19.87,19.92,64400.0,18.7076,18.7923,18.7076,18.7547,64400.0
2006-08-17 10:10:00,19.94,19.99,19.93,19.97,78400.0,18.7735,18.8206,18.7641,18.8018,78400.0
2006-08-17 10:20:00,19.97,20.03,19.96,19.97,29800.0,18.8018,18.8582,18.7923,18.8018,29800.0
2006-08-17 10:30:00,19.95,19.98,19.93,19.96,20800.0,18.7829,18.8112,18.7641,18.7923,20800.0
2006-08-17 10:40:00,19.96,20.07,19.95,20.04,57200.0,18.7923,18.8959,18.7829,18.8677,57200.0
2006-08-17 10:50:00,20.04,20.06,20.02,20.02,54600.0,18.8677,18.8865,18.8488,18.8488,54600.0
2006-08-17 11:00:00,20.02,20.03,20.0,20.02,55400.0,18.8488,18.8582,18.83,18.8488,55400.0
2006-08-17 11:10:00,20.02,20.02,19.99,20.0,38800.0,18.8488,18.8488,18.8206,18.83,38800.0
2006-08-17 11:20:00,20.0,20.07,20.0,20.05,44600.0,18.83,18.8959,18.83,18.8771,44600.0
2006-08-17 11:30:00,20.05,20.09,20.05,20.08,16600.0,18.8771,18.9147,18.8771,18.9053,16600.0
2006-08-17 11:40:00,20.08,20.11,20.07,20.1,14600.0,18.9053,18.9336,18.8959,18.9241,14600.0
2006-08-17 11:50:00,20.1,20.13,20.08,20.08,15200.0,18.9241,18.9524,18.9053,18.9053,15200.0
2006-08-17 12:00:00,20.07,20.07,20.02,20.05,23000.0,18.8959,18.8959,18.8488,18.8771,23000.0
2006-08-17 12:10:00,20.06,20.09,20.05,20.09,23000.0,18.8865,18.9147,18.8771,18.9147,23000.0
2006-08-17 12:20:00,20.09,20.12,20.09,20.12,18800.0,18.9147,18.943,18.9147,18.943,18800.0
2006-08-17 12:30:00,20.13,20.19,20.13,20.15,31400.0,18.9524,19.0089,18.9524,18.9712,31400.0
2006-08-17 12:40:00,20.15,20.18,20.14,20.18,13000.0,18.9712,18.9995,18.9618,18.9995,13000.0
2006-08-17 12:50:00,20.18,20.21,20.14,20.14,34400.0,18.9995,19.0277,18.9618,18.9618,34400.0
2006-08-17 13:00:00,20.14,20.2,20.13,20.18,37600.0,18.9618,19.0183,18.9524,18.9995,37600.0
2006-08-17 13:10:00,20.17,20.2,20.14,20.2,51000.0,18.9901,19.0183,18.9618,19.0183,51000.0
2006-08-17 13:20:00,20.2,20.25,20.18,20.24,59200.0,19.0183,19.0654,18.9995,19.056,59200.0
2006-08-17 13:30:00,20.24,20.28,20.24,20.28,40800.0,19.056,19.0936,19.056,19.0936,40800.0
2006-08-17 13:40:00,20.26,20.31,20.24,20.25,30800.0,19.0748,19.1219,19.056,19.0654,30800.0
2006-08-17 13:50:00,20.25,20.25,20.21,20.21,27400.0,19.0654,19.0654,19.0277,19.0277,27400.0
2006-08-17 14:00:00,20.21,20.27,20.21,20.25,53800.0,19.0277,19.0842,19.0277,19.0654,53800.0
2006-08-17 14:10:00,20.25,20.25,20.24,20.24,53800.0,19.0654,19.0654,19.056,19.056,53800.0
2006-08-17 14:20:00,20.24,20.25,20.23,20.23,35800.0,19.056,19.0654,19.0465,19.0465,35800.0
2006-08-17 14:30:00,20.23,20.27,20.23,20.27,78000.0,19.0465,19.0842,19.0465,19.0842,78000.0
2006-08-17 14:40:00,20.27,20.28,20.24,20.24,28800.0,19.0842,19.0936,19.056,19.056,28800.0
2006-08-17 14:50:00,20.24,20.26,20.23,20.25,85000.0,19.056,19.0748,19.0465,19.0654,85000.0
2006-08-17 15:00:00,20.24,20.27,20.21,20.27,76400.0,19.056,19.0842,19.0277,19.0842,76400.0
2006-08-17 15:10:00,20.25,20.25,20.23,20.23,40400.0,19.0654,19.0654,19.0465,19.0465,40400.0
2006-08-17 15:20:00,20.23,20.24,20.22,20.22,47000.0,19.0465,19.056,19.0371,19.0371,47000.0
2006-08-17 15:30:00,20.22,20.23,20.21,20.21,57000.0,19.0371,19.0465,19.0277,19.0277,57000.0
2006-08-17 15:40:00,20.21,20.27,20.21,20.25,83000.0,19.0277,19.0842,19.0277,19.0654,83000.0
2006-08-17 15:50:00,20.25,20.26,20.25,20.25,64600.0,19.0654,19.0748,19.0654,19.0654,64600.0
2006-08-18 09:30:00,20.25,20.34,20.25,20.25,38200.0,19.0654,19.1501,19.0654,19.0654,38200.0
2006-08-18 09:40:00,20.26,20.29,20.25,20.25,46000.0,19.0748,19.103,19.0654,19.0654,46000.0
2006-08-18 09:50:00,20.25,20.26,20.23,20.23,106800.0,19.0654,19.0748,19.0465,19.0465,106800.0
2006-08-18 10:00:00,20.23,20.28,20.2,20.22,106600.0,19.0465,19.0936,19.0183,19.0371,106600.0
2006-08-18 10:10:00,20.22,20.24,20.21,20.23,44800.0,19.0371,19.056,19.0277,19.0465,44800.0
2006-08-18 10:20:00,20.23,20.25,20.22,20.22,28600.0,19.0465,19.0654,19.0371,19.0371,28600.0
2006-08-18 10:30:00,20.22,20.25,20.21,20.25,34400.0,19.0371,19.0654,19.0277,19.0654,34400.0
2006-08-18 10:40:00,20.25,20.25,20.2,20.2,24800.0,19.0654,19.0654,19.0183,19.0183,24800.0
2006-08-18 10:50:00,20.2,20.21,20.18,20.18,14000.0,19.0183,19.0277,18.9995,18.9995,14000.0
2006-08-18 11:00:00,20.18,20.2,20.17,20.17,18200.0,18.9995,19.0183,18.9901,18.9901,18200.0
2006-08-18 11:10:00,20.18,20.18,20.15,20.17,11800.0,18.9995,18.9995,18.9712,18.9901,11800.0
2006-08-18 11:20:00,20.16,20.18,20.15,20.16,29000.0,18.9806,18.9995,18.9712,18.9806,29000.0
2006-08-18 11:30:00,20.16,20.17,20.15,20.17,15200.0,18.9806,18.9901,18.9712,18.9901,15200.0
2006-08-18 11:40:00,20.16,20.16,20.14,20.15,48400.0,18.9806,18.9806,18.9618,18.9712,48400.0
2006-08-18 11:50:00,20.14,20.2,20.14,20.2,17800.0,18.9618,19.0183,18.9618,19.0183,17800.0
2006-08-18 12:00:00,20.18,20.18,20.15,20.16,32200.0,18.9995,18.9995,18.9712,18.9806,32200.0
2006-08-18 12:10:00,20.15,20.16,20.15,20.15,16000.0,18.9712,18.9806,18.9712,18.9712,16000.0
2006-08-18 12:20:00,20.15,20.19,20.15,20.18,15400.0,18.9712,19.0089,18.9712,18.9995,15400.0
2006-08-18 12:30:00,20.18,20.2,20.18,20.18,5600.0,18.9995,19.0183,18.9995,18.9995,5600.0
2006-08-18 12:40:00,20.18,20.2,20.17,20.18,13800.0,18.9995,19.0183,18.9901,18.9995,13800.0
2006-08-18 12:50:00,20.18,20.2,20.18,20.18,7600.0,18.9995,19.0183,18.9995,18.9995,7600.0
2006-08-18 13:00:00,20.19,20.2,20.17,20.2,11800.0,19.0089,19.0183,18.9901,19.0183,11800.0
2006-08-18 13:10:00,20.2,20.2,20.18,20.2,12000.0,19.0183,19.0183,18.9995,19.0183,12000.0
2006-08-18 13:20:00,20.21,20.25,20.19,20.21,13800.0,19.0277,19.0654,19.0089,19.0277,13800.0
2006-08-18 13:30:00,20.21,20.24,20.2,20.23,35800.0,19.0277,19.056,19.0183,19.0465,35800.0
2006-08-18 13:40:00,20.22,20.24,20.2,20.2,10200.0,19.0371,19.056,19.0183,19.0183,10200.0
2006-08-18 13:50:00,20.2,20.2,20.17,20.17,9400.0,19.0183,19.0183,18.9901,18.9901,9400.0
2006-08-18 14:00:00,20.17,20.18,20.16,20.17,16800.0,18.9901,18.9995,18.9806,18.9901,16800.0
2006-08-18 14:10:00,20.17,20.19,20.16,20.19,8600.0,18.9901,19.0089,18.9806,19.0089,8600.0
2006-08-18 14:20:00,20.19,20.2,20.18,20.2,29600.0,19.0089,19.0183,18.9995,19.0183,29600.0
2006-08-18 14:30:00,20.19,20.2,20.18,20.2,13600.0,19.0089,19.0183,18.9995,19.0183,13600.0
2006-08-18 14:40:00,20.2,20.21,20.19,20.2,39000.0,19.0183,19.0277,19.0089,19.0183,39000.0
2006-08-18 14:50:00,20.2,20.2,20.18,20.18,19000.0,19.0183,19.0183,18.9995,18.9995,19000.0
2006-08-18 15:00:00,20.18,20.19,20.17,20.18,18000.0,18.9995,19.0089,18.9901,18.9995,18000.0
2006-08-18 15:10:00,20.18,20.2,20.17,20.18,45800.0,18.9995,19.0183,18.9901,18.9995,45800.0
2006-08-18 15:20:00,20.18,20.2,20.18,20.2,13600.0,18.9995,19.0183,18.9995,19.0183,13600.0
2006-08-18 15:30:00,20.2,20.2,20.17,20.18,37400.0,19.0183,19.0183,18.9901,18.9995,37400.0
2006-08-18 15:40:00,20.18,20.18,20.17,20.18,30600.0,18.9995,18.9995,18.9901,18.9995,30600.0
2006-08-18 15:50:00,20.18,20.22,20.17,20.19,59600.0,18.9995,19.0371,18.9901,19.0089,59600.0
2006-08-21 09:30:00,20.15,20.17,20.03,20.03,7600.0,18.9712,18.9901,18.8582,18.8582,7600.0
2006-08-21 09:40:00,20.03,20.05,20.0,20.02,13600.0,18.8582,18.8771,18.83,18.8488,13600.0
2006-08-21 09:50:00,20.03,20.05,20.02,20.04,8800.0,18.8582,18.8771,18.8488,18.8677,8800.0
2006-08-21 10:00:00,20.03,20.05,20.0,20.03,14000.0,18.8582,18.8771,18.83,18.8582,14000.0
2006-08-21 10:10:00,20.04,20.11,20.03,20.1,9800.0,18.8677,18.9336,18.8582,18.9241,9800.0
2006-08-21 10:20:00,20.11,20.13,20.07,20.07,21400.0,18.9336,18.9524,18.8959,18.8959,21400.0
2006-08-21 10:30:00,20.07,20.1,20.05,20.05,14400.0,18.8959,18.9241,18.8771,18.8771,14400.0
2006-08-21 10:40:00,20.06,20.08,20.06,20.07,8600.0,18.8865,18.9053,18.8865,18.8959,8600.0
2006-08-21 10:50:00,20.07,20.07,20.06,20.06,15400.0,18.8959,18.8959,18.8865,18.8865,15400.0
2006-08-21 11:00:00,20.06,20.06,20.03,20.03,23600.0,18.8865,18.8865,18.8582,18.8582,23600.0
2006-08-21 11:10:00,20.03,20.08,20.02,20.08,47200.0,18.8582,18.9053,18.8488,18.9053,47200.0
2006-08-21 11:20:00,20.07,20.08,20.06,20.07,8200.0,18.8959,18.9053,18.8865,18.8959,8200.0
2006-08-21 11:30:00,20.07,20.08,20.05,20.06,11400.0,18.8959,18.9053,18.8771,18.8865,11400.0
2006-08-21 11:40:00,20.06,20.07,20.04,20.05,55400.0,18.8865,18.8959,18.8677,18.8771,55400.0
2006-08-21 11:50:00,20.04,20.06,20.0,20.03,41600.0,18.8677,18.8865,18.83,18.8582,41600.0
2006-08-21 12:00:00,20.04,20.04,20.0,20.03,26000.0,18.8677,18.8677,18.83,18.8582,26000.0
2006-08-21 12:10:00,20.03,20.06,20.03,20.06,11400.0,18.8582,18.8865,18.8582,18.8865,11400.0
2006-08-21 12:20:00,20.06,20.07,20.05,20.05,8200.0,18.8865,18.8959,18.8771,18.8771,8200.0
2006-08-21 12:30:00,20.06,20.08,20.06,20.08,6600.0,18.8865,18.9053,18.8865,18.9053,6600.0
2006-08-21 12:40:00,20.08,20.1,20.08,20.09,6600.0,18.9053,18.9241,18.9053,18.9147,6600.0
2006-08-21 12:50:00,20.1,20.13,20.1,20.12,11400.0,18.9241,18.9524,18.9241,18.943,11400.0
2006-08-21 13:00:00,20.11,20.12,20.04,20.05,47200.0,18.9336,18.943,18.8677,18.8771,47200.0
2006-08-21 13:10:00,20.05,20.05,20.0,20.02,30200.0,18.8771,18.8771,18.83,18.8488,30200.0
2006-08-21 13:20:00,20.02,20.03,19.98,20.0,20400.0,18.8488,18.8582,18.8112,18.83,20400.0
2006-08-21 13:30:00,19.99,20.02,19.98,19.98,20800.0,18.8206,18.8488,18.8112,18.8112,20800.0
2006-08-21 13:40:00,19.98,20.0,19.98,19.98,14000.0,18.8112,18.83,18.8112,18.8112,14000.0
2006-08-21 13:50:00,19.98,20.0,19.96,19.99,11200.0,18.8112,18.83,18.7923,18.8206,11200.0
2006-08-21 14:00:00,20.0,20.03,20.0,20.02,13600.0,18.83,18.8582,18.83,18.8488,13600.0
2006-08-21 14:10:00,20.02,20.03,20.02,20.02,10800.0,18.8488,18.8582,18.8488,18.8488,10800.0
2006-08-21 14:20:00,20.02,20.03,20.01,20.02,7800.0,18.8488,18.8582,18.8394,18.8488,7800.0
2006-08-21 14:30:00,20.02,20.03,20.0,20.0,12800.0,18.8488,18.8582,18.83,18.83,12800.0
2006-08-21 14:40:00,20.01,20.01,19.95,19.98,15200.0,18.8394,18.8394,18.7829,18.8112,15200.0
2006-08-21 14:50:00,19.97,19.99,19.92,19.97,23600.0,18.8018,18.8206,18.7547,18.8018,23600.0
2006-08-21 15:00:00,19.98,19.98,19.91,19.93,29600.0,18.8112,18.8112,18.7453,18.7641,29600.0
2006-08-21 15:10:00,19.93,19.93,19.9,19.92,34600.0,18.7641,18.7641,18.7358,18.7547,34600.0
2006-08-21 15:20:00,19.92,19.94,19.91,19.92,18600.0,18.7547,18.7735,18.7453,18.7547,18600.0
2006-08-21 15:30:00,19.93,19.94,19.89,19.93,29800.0,18.7641,18.7735,18.7264,18.7641,29800.0
2006-08-21 15:40:00,19.92,19.93,19.85,19.89,27600.0,18.7547,18.7641,18.6888,18.7264,27600.0
2006-08-21 15:50:00,19.9,19.93,19.88,19.88,38400.0,18.7358,18.7641,18.717,18.717,38400.0
2006-08-22 09:30:00,19.88,19.9,19.88,19.9,29600.0,18.717,18.7358,18.717,18.7358,29600.0
2006-08-22 09:40:00,19.9,19.9,19.85,19.88,44600.0,18.7358,18.7358,18.6888,18.717,44600.0
2006-08-22 09:50:00,19.88,19.9,19.81,19.84,35000.0,18.717,18.7358,18.6511,18.6794,35000.0
2006-08-22 10:00:00,19.84,19.84,19.73,19.73,14400.0,18.6794,18.6794,18.5758,18.5758,14400.0
2006-08-22 10:10:00,19.72,19.72,19.64,19.67,29200.0,18.5664,18.5664,18.4911,18.5193,29200.0
2006-08-22 10:20:00,19.67,19.71,19.66,19.71,20400.0,18.5193,18.557,18.5099,18.557,20400.0
2006-08-22 10:30:00,19.71,19.75,19.68,19.69,16400.0,18.557,18.5946,18.5287,18.5381,16400.0
2006-08-22 10:40:00,19.67,19.68,19.65,19.65,7600.0,18.5193,18.5287,18.5005,18.5005,7600.0
2006-08-22 10:50:00,19.64,19.64,19.6,19.6,14600.0,18.4911,18.4911,18.4534,18.4534,14600.0
2006-08-22 11:00:00,19.58,19.6,19.55,19.55,22600.0,18.4346,18.4534,18.4063,18.4063,22600.0
2006-08-22 11:10:00,19.54,19.57,19.51,19.53,21200.0,18.3969,18.4252,18.3687,18.3875,21200.0
2006-08-22 11:20:00,19.53,19.57,19.53,19.56,28000.0,18.3875,18.4252,18.3875,18.4157,28000.0
2006-08-22 11:30:00,19.54,19.57,19.52,19.57,22000.0,18.3969,18.4252,18.3781,18.4252,22000.0
2006-08-22 11:40:00,19.57,19.6,19.56,19.57,19000.0,18.4252,18.4534,18.4157,18.4252,19000.0
2006-08-22 11:50:00,19.57,19.58,19.55,19.56,15800.0,18.4252,18.4346,18.4063,18.4157,15800.0
2006-08-22 12:00:00,19.57,19.61,19.56,19.58,27200.0,18.4252,18.4628,18.4157,18.4346,27200.0
2006-08-22 12:10:00,19.58,19.6,19.56,19.56,30000.0,18.4346,18.4534,18.4157,18.4157,30000.0
2006-08-22 12:20:00,19.56,19.57,19.53,19.54,24600.0,18.4157,18.4252,18.3875,18.3969,24600.0
2006-08-22 12:30:00,19.54,19.56,19.53,19.55,25800.0,18.3969,18.4157,18.3875,18.4063,25800.0
2006-08-22 12:40:00,19.55,19.56,19.51,19.52,45200.0,18.4063,18.4157,18.3687,18.3781,45200.0
2006-08-22 12:50:00,19.5,19.53,19.5,19.52,22200.0,18.3592,18.3875,18.3592,18.3781,22200.0
2006-08-22 13:00:00,19.52,19.53,19.5,19.5,26400.0,18.3781,18.3875,18.3592,18.3592,26400.0
2006-08-22 13:10:00,19.52,19.52,19.45,19.45,32600.0,18.3781,18.3781,18.3122,18.3122,32600.0
2006-08-22 13:20:00,19.43,19.43,19.36,19.36,25600.0,18.2933,18.2933,18.2274,18.2274,25600.0
2006-08-22 13:30:00,19.37,19.37,19.32,19.33,58600.0,18.2369,18.2369,18.1898,18.1992,58600.0
2006-08-22 13:40:00,19.32,19.33,19.27,19.29,52000.0,18.1898,18.1992,18.1427,18.1615,52000.0
2006-08-22 13:50:00,19.29,19.44,19.27,19.42,68800.0,18.1615,18.3028,18.1427,18.2839,68800.0
2006-08-22 14:00:00,19.4,19.41,19.31,19.33,61600.0,18.2651,18.2745,18.1804,18.1992,61600.0
2006-08-22 14:10:00,19.33,19.35,19.28,19.31,35200.0,18.1992,18.218,18.1521,18.1804,35200.0
2006-08-22 14:20:00,19.32,19.36,19.29,19.36,37600.0,18.1898,18.2274,18.1615,18.2274,37600.0
2006-08-22 14:30:00,19.37,19.39,19.36,19.39,28800.0,18.2369,18.2557,18.2274,18.2557,28800.0
2006-08-22 14:40:00,19.4,19.43,19.38,19.4,20800.0,18.2651,18.2933,18.2463,18.2651,20800.0
2006-08-22 14:50:00,19.4,19.43,19.36,19.38,25200.0,18.2651,18.2933,18.2274,18.2463,25200.0
2006-08-22 15:00:00,19.39,19.41,19.34,19.38,36600.0,18.2557,18.2745,18.2086,18.2463,36600.0
2006-08-22 15:10:00,19.39,19.43,19.37,19.38,16600.0,18.2557,18.2933,18.2369,18.2463,16600.0
2006-08-22 15:20:00,19.38,19.4,19.36,19.37,71000.0,18.2463,18.2651,18.2274,18.2369,71000.0
2006-08-22 15:30:00,19.37,19.41,19.36,19.41,27000.0,18.2369,18.2745,18.2274,18.2745,27000.0
2006-08-22 15:40:00,19.41,19.42,19.37,19.4,40600.0,18.2745,18.2839,18.2369,18.2651,40600.0
2006-08-22 15:50:00,19.39,19.43,19.39,19.43,31000.0,18.2557,18.2933,18.2557,18.2933,31000.0
2006-08-23 09:30:00,19.38,19.6,19.38,19.6,18400.0,18.2463,18.4534,18.2463,18.4534,18400.0
2006-08-23 09:40:00,19.61,19.7,19.59,19.61,20000.0,18.4628,18.5475,18.444,18.4628,20000.0
2006-08-23 09:50:00,19.61,19.66,19.59,19.65,11600.0,18.4628,18.5099,18.444,18.5005,11600.0
2006-08-23 10:00:00,19.64,19.64,19.57,19.59,22200.0,18.4911,18.4911,18.4252,18.444,22200.0
2006-08-23 10:10:00,19.58,19.58,19.48,19.51,36200.0,18.4346,18.4346,18.3404,18.3687,36200.0
2006-08-23 10:20:00,19.52,19.52,19.43,19.44,44200.0,18.3781,18.3781,18.2933,18.3028,44200.0
2006-08-23 10:30:00,19.43,19.48,19.36,19.36,29200.0,18.2933,18.3404,18.2274,18.2274,29200.0
2006-08-23 10:40:00,19.36,19.36,19.25,19.26,26200.0,18.2274,18.2274,18.1239,18.1333,26200.0
2006-08-23 10:50:00,19.25,19.28,19.18,19.2,24000.0,18.1239,18.1521,18.058,18.0768,24000.0
2006-08-23 11:00:00,19.22,19.23,19.14,19.14,27200.0,18.0956,18.105,18.0203,18.0203,27200.0
2006-08-23 11:10:00,19.15,19.18,19.13,19.16,20800.0,18.0297,18.058,18.0109,18.0391,20800.0
2006-08-23 11:20:00,19.15,19.23,19.12,19.21,53000.0,18.0297,18.105,18.0015,18.0862,53000.0
2006-08-23 11:30:00,19.21,19.22,19.12,19.15,85200.0,18.0862,18.0956,18.0015,18.0297,85200.0
2006-08-23 11:40:00,19.14,19.16,19.13,19.14,25200.0,18.0203,18.0391,18.0109,18.0203,25200.0
2006-08-23 11:50:00,19.15,19.18,19.15,19.18,12400.0,18.0297,18.058,18.0297,18.058,12400.0
2006-08-23 12:00:00,19.18,19.22,19.13,19.15,33600.0,18.058,18.0956,18.0109,18.0297,33600.0
2006-08-23 12:10:00,19.15,19.17,19.13,19.14,14800.0,18.0297,18.0486,18.0109,18.0203,14800.0
2006-08-23 12:20:00,19.13,19.13,19.04,19.06,24000.0,18.0109,18.0109,17.9262,17.945,24000.0
2006-08-23 12:30:00,19.06,19.09,19.05,19.08,12400.0,17.945,17.9732,17.9356,17.9638,12400.0
2006-08-23 12:40:00,19.07,19.11,19.07,19.1,14000.0,17.9544,17.9921,17.9544,17.9826,14000.0
2006-08-23 12:50:00,19.1,19.12,19.1,19.1,9200.0,17.9826,18.0015,17.9826,17.9826,9200.0
2006-08-23 13:00:00,19.1,19.13,19.08,19.09,21400.0,17.9826,18.0109,17.9638,17.9732,21400.0
2006-08-23 13:10:00,19.09,19.11,19.07,19.08,29800.0,17.9732,17.9921,17.9544,17.9638,29800.0
2006-08-23 13:20:00,19.08,19.1,19.01,19.02,24000.0,17.9638,17.9826,17.8979,17.9073,24000.0
2006-08-23 13:30:00,19.02,19.07,19.01,19.07,22000.0,17.9073,17.9544,17.8979,17.9544,22000.0
2006-08-23 13:40:00,19.07,19.07,19.0,19.02,30600.0,17.9544,17.9544,17.8885,17.9073,30600.0
2006-08-23 13:50:00,19.02,19.05,18.98,19.0,30600.0,17.9073,17.9356,17.8697,17.8885,30600.0
2006-08-23 14:00:00,19.0,19.02,18.97,19.02,20600.0,17.8885,17.9073,17.8603,17.9073,20600.0
2006-08-23 14:10:00,19.03,19.03,18.98,19.0,34800.0,17.9167,17.9167,17.8697,17.8885,34800.0
2006-08-23 14:20:00,19.01,19.02,18.98,19.0,23400.0,17.8979,17.9073,17.8697,17.8885,23400.0
2006-08-23 14:30:00,18.99,19.0,18.95,18.95,23800.0,17.8791,17.8885,17.8414,17.8414,23800.0
2006-08-23 14:40:00,18.95,19.02,18.94,18.95,40000.0,17.8414,17.9073,17.832,17.8414,40000.0
2006-08-23 14:50:00,18.96,19.0,18.91,18.92,52000.0,17.8508,17.8885,17.8038,17.8132,52000.0
2006-08-23 15:00:00,18.91,18.97,18.9,18.93,38000.0,17.8038,17.8603,17.7943,17.8226,38000.0
2006-08-23 15:10:00,18.95,18.95,18.86,18.89,53800.0,17.8414,17.8414,17.7567,17.7849,53800.0
2006-08-23 15:20:00,18.9,18.91,18.85,18.87,56200.0,17.7943,17.8038,17.7473,17.7661,56200.0
2006-08-23 15:30:00,18.87,18.92,18.86,18.89,21000.0,17.7661,17.8132,17.7567,17.7849,21000.0
2006-08-23 15:40:00,18.89,18.92,18.84,18.85,38800.0,17.7849,17.8132,17.7379,17.7473,38800.0
2006-08-23 15:50:00,18.84,18.88,18.81,18.88,102000.0,17.7379,17.7755,17.7096,17.7755,102000.0
2006-08-24 09:30:00,18.91,18.95,18.83,18.83,22000.0,17.8038,17.8414,17.7284,17.7284,22000.0
2006-08-24 09:40:00,18.83,18.85,18.8,18.81,28200.0,17.7284,17.7473,17.7002,17.7096,28200.0
2006-08-24 09:50:00,18.8,18.92,18.8,18.89,17200.0,17.7002,17.8132,17.7002,17.7849,17200.0
2006-08-24 10:00:00,18.89,18.89,18.81,18.85,20000.0,17.7849,17.7849,17.7096,17.7473,20000.0
2006-08-24 10:10:00,18.86,18.96,18.86,18.96,14600.0,17.7567,17.8508,17.7567,17.8508,14600.0
2006-08-24 10:20:00,18.96,18.99,18.87,18.87,20400.0,17.8508,17.8791,17.7661,17.7661,20400.0
2006-08-24 10:30:00,18.88,18.88,18.74,18.74,22000.0,17.7755,17.7755,17.6437,17.6437,22000.0
2006-08-24 10:40:00,18.75,18.84,18.72,18.84,18800.0,17.6531,17.7379,17.6249,17.7379,18800.0
2006-08-24 10:50:00,18.83,18.86,18.81,18.85,10200.0,17.7284,17.7567,17.7096,17.7473,10200.0
2006-08-24 11:00:00,18.85,18.85,18.75,18.75,33600.0,17.7473,17.7473,17.6531,17.6531,33600.0
2006-08-24 11:10:00,18.73,18.75,18.71,18.73,23800.0,17.6343,17.6531,17.6155,17.6343,23800.0
2006-08-24 11:20:00,18.73,18.77,18.72,18.77,16000.0,17.6343,17.672,17.6249,17.672,16000.0
2006-08-24 11:30:00,18.76,18.76,18.7,18.73,48200.0,17.6625,17.6625,17.606,17.6343,48200.0
2006-08-24 11:40:00,18.73,18.75,18.68,18.68,42000.0,17.6343,17.6531,17.5872,17.5872,42000.0
2006-08-24 11:50:00,18.7,18.71,18.67,18.67,13400.0,17.606,17.6155,17.5778,17.5778,13400.0
2006-08-24 12:00:00,18.66,18.66,18.61,18.63,32400.0,17.5684,17.5684,17.5213,17.5401,32400.0
2006-08-24 12:10:00,18.61,18.61,18.55,18.55,36000.0,17.5213,17.5213,17.4648,17.4648,36000.0
2006-08-24 12:20:00,18.56,18.58,18.53,18.55,56400.0,17.4742,17.4931,17.446,17.4648,56400.0
2006-08-24 12:30:00,18.54,18.56,18.53,18.55,52800.0,17.4554,17.4742,17.446,17.4648,52800.0
2006-08-24 12:40:00,18.55,18.59,18.54,18.57,59600.0,17.4648,17.5025,17.4554,17.4837,59600.0
2006-08-24 12:50:00,18.57,18.59,18.54,18.55,43000.0,17.4837,17.5025,17.4554,17.4648,43000.0
2006-08-24 13:00:00,18.55,18.58,18.54,18.56,20400.0,17.4648,17.4931,17.4554,17.4742,20400.0
2006-08-24 13:10:00,18.56,18.6,18.55,18.55,36000.0,17.4742,17.5119,17.4648,17.4648,36000.0
2006-08-24 13:20:00,18.55,18.59,18.55,18.57,39000.0,17.4648,17.5025,17.4648,17.4837,39000.0
2006-08-24 13:30:00,18.59,18.61,18.57,18.6,33400.0,17.5025,17.5213,17.4837,17.5119,33400.0
2006-08-24 13:40:00,18.61,18.63,18.58,18.63,46000.0,17.5213,17.5401,17.4931,17.5401,46000.0
2006-08-24 13:50:00,18.63,18.65,18.61,18.65,46400.0,17.5401,17.559,17.5213,17.559,46400.0
2006-08-24 14:00:00,18.65,18.69,18.63,18.65,65400.0,17.559,17.5966,17.5401,17.559,65400.0
2006-08-24 14:10:00,18.66,18.68,18.66,18.67,71600.0,17.5684,17.5872,17.5684,17.5778,71600.0
2006-08-24 14:20:00,18.67,18.7,18.67,18.68,73200.0,17.5778,17.606,17.5778,17.5872,73200.0
2006-08-24 14:30:00,18.68,18.7,18.67,18.7,103800.0,17.5872,17.606,17.5778,17.606,103800.0
2006-08-24 14:40:00,18.69,18.7,18.66,18.67,67200.0,17.5966,17.606,17.5684,17.5778,67200.0
2006-08-24 14:50:00,18.67,18.71,18.67,18.7,116400.0,17.5778,17.6155,17.5778,17.606,116400.0
2006-08-24 15:00:00,18.7,18.72,18.67,18.67,68600.0,17.606,17.6249,17.5778,17.5778,68600.0
2006-08-24 15:10:00,18.67,18.68,18.62,18.62,52800.0,17.5778,17.5872,17.5307,17.5307,52800.0
2006-08-24 15:20:00,18.62,18.66,18.6,18.61,45200.0,17.5307,17.5684,17.5119,17.5213,45200.0
2006-08-24 15:30:00,18.62,18.64,18.6,18.62,35400.0,17.5307,17.5496,17.5119,17.5307,35400.0
2006-08-24 15:40:00,18.62,18.63,18.56,18.57,68600.0,17.5307,17.5401,17.4742,17.4837,68600.0
2006-08-24 15:50:00,18.56,18.59,18.56,18.59,131800.0,17.4742,17.5025,17.4742,17.5025,131800.0
2006-08-25 09:30:00,18.53,18.55,18.4,18.45,23000.0,17.446,17.4648,17.3236,17.3707,23000.0
2006-08-25 09:40:00,18.46,18.49,18.43,18.45,29200.0,17.3801,17.4083,17.3518,17.3707,29200.0
2006-08-25 09:50:00,18.44,18.65,18.42,18.58,38600.0,17.3613,17.559,17.3424,17.4931,38600.0
2006-08-25 10:00:00,18.55,18.57,18.47,18.52,37600.0,17.4648,17.4837,17.3895,17.4366,37600.0
2006-08-25 10:10:00,18.49,18.54,18.46,18.49,10000.0,17.4083,17.4554,17.3801,17.4083,10000.0
2006-08-25 10:20:00,18.49,18.5,18.42,18.44,13800.0,17.4083,17.4177,17.3424,17.3613,13800.0
2006-08-25 10:30:00,18.44,18.45,18.41,18.43,22000.0,17.3613,17.3707,17.333,17.3518,22000.0
2006-08-25 10:40:00,18.41,18.43,18.38,18.38,16200.0,17.333,17.3518,17.3048,17.3048,16200.0
2006-08-25 10:50:00,18.38,18.39,18.35,18.36,22800.0,17.3048,17.3142,17.2765,17.2859,22800.0
2006-08-25 11:00:00,18.36,18.38,18.31,18.35,80800.0,17.2859,17.3048,17.2389,17.2765,80800.0
2006-08-25 11:10:00,18.36,18.41,18.35,18.39,42200.0,17.2859,17.333,17.2765,17.3142,42200.0
2006-08-25 11:20:00,18.4,18.46,18.38,18.43,32200.0,17.3236,17.3801,17.3048,17.3518,32200.0
2006-08-25 11:30:00,18.43,18.43,18.36,18.39,28600.0,17.3518,17.3518,17.2859,17.3142,28600.0
2006-08-25 11:40:00,18.39,18.42,18.38,18.41,22600.0,17.3142,17.3424,17.3048,17.333,22600.0
2006-08-25 11:50:00,18.42,18.49,18.42,18.47,28200.0,17.3424,17.4083,17.3424,17.3895,28200.0
2006-08-25 12:00:00,18.46,18.52,18.45,18.51,20400.0,17.3801,17.4366,17.3707,17.4272,20400.0
2006-08-25 12:10:00,18.51,18.53,18.49,18.52,25600.0,17.4272,17.446,17.4083,17.4366,25600.0
2006-08-25 12:20:00,18.51,18.58,18.51,18.57,21000.0,17.4272,17.4931,17.4272,17.4837,21000.0
2006-08-25 12:30:00,18.57,18.61,18.52,18.59,37200.0,17.4837,17.5213,17.4366,17.5025,37200.0
2006-08-25 12:40:00,18.57,18.59,18.5,18.51,32000.0,17.4837,17.5025,17.4177,17.4272,32000.0
2006-08-25 12:50:00,18.5,18.5,18.42,18.46,17400.0,17.4177,17.4177,17.3424,17.3801,17400.0
2006-08-25 13:00:00,18.45,18.47,18.38,18.38,39200.0,17.3707,17.3895,17.3048,17.3048,39200.0
2006-08-25 13:10:00,18.38,18.38,18.34,18.35,34800.0,17.3048,17.3048,17.2671,17.2765,34800.0
2006-08-25 13:20:00,18.35,18.37,18.35,18.36,22600.0,17.2765,17.2954,17.2765,17.2859,22600.0
2006-08-25 13:30:00,18.36,18.38,18.35,18.36,64600.0,17.2859,17.3048,17.2765,17.2859,64600.0
2006-08-25 13:40:00,18.36,18.38,18.36,18.37,29400.0,17.2859,17.3048,17.2859,17.2954,29400.0
2006-08-25 13:50:00,18.36,18.42,18.36,18.38,30600.0,17.2859,17.3424,17.2859,17.3048,30600.0
2006-08-25 14:00:00,18.38,18.4,18.36,18.37,22200.0,17.3048,17.3236,17.2859,17.2954,22200.0
2006-08-25 14:10:00,18.37,18.43,18.36,18.42,18200.0,17.2954,17.3518,17.2859,17.3424,18200.0
2006-08-25 14:20:00,18.42,18.43,18.35,18.38,29000.0,17.3424,17.3518,17.2765,17.3048,29000.0
2006-08-25 14:30:00,18.38,18.46,18.38,18.45,27400.0,17.3048,17.3801,17.3048,17.3707,27400.0
2006-08-25 14:40:00,18.45,18.47,18.41,18.42,26800.0,17.3707,17.3895,17.333,17.3424,26800.0
2006-08-25 14:50:00,18.43,18.46,18.43,18.44,23200.0,17.3518,17.3801,17.3518,17.3613,23200.0
2006-08-25 15:00:00,18.45,18.48,18.45,18.48,17400.0,17.3707,17.3989,17.3707,17.3989,17400.0
2006-08-25 15:10:00,18.48,18.49,18.46,18.49,36000.0,17.3989,17.4083,17.3801,17.4083,36000.0
2006-08-25 15:20:00,18.5,18.5,18.46,18.46,37600.0,17.4177,17.4177,17.3801,17.3801,37600.0
2006-08-25 15:30:00,18.48,18.5,18.48,18.5,35200.0,17.3989,17.4177,17.3989,17.4177,35200.0
2006-08-25 15:40:00,18.49,18.5,18.49,18.5,27400.0,17.4083,17.4177,17.4083,17.4177,27400.0
2006-08-25 15:50:00,18.5,18.5,18.49,18.5,72000.0,17.4177,17.4177,17.4083,17.4177,72000.0
2006-08-28 09:30:00,18.46,18.58,18.46,18.48,18400.0,17.3801,17.4931,17.3801,17.3989,18400.0
2006-08-28 09:40:00,18.5,18.52,18.47,18.49,13600.0,17.4177,17.4366,17.3895,17.4083,13600.0
2006-08-28 09:50:00,18.52,18.53,18.48,18.53,10400.0,17.4366,17.446,17.3989,17.446,10400.0
2006-08-28 10:00:00,18.53,18.59,18.48,18.54,14800.0,17.446,17.5025,17.3989,17.4554,14800.0
2006-08-28 10:10:00,18.55,18.55,18.45,18.45,10000.0,17.4648,17.4648,17.3707,17.3707,10000.0
2006-08-28 10:20:00,18.47,18.62,18.46,18.62,16200.0,17.3895,17.5307,17.3801,17.5307,16200.0
2006-08-28 10:30:00,18.64,18.76,18.64,18.76,41400.0,17.5496,17.6625,17.5496,17.6625,41400.0
2006-08-28 10:40:00,18.76,18.76,18.7,18.7,45800.0,17.6625,17.6625,17.606,17.606,45800.0
2006-08-28 10:50:00,18.7,18.7,18.67,18.68,19000.0,17.606,17.606,17.5778,17.5872,19000.0
2006-08-28 11:00:00,18.7,18.72,18.69,18.71,27000.0,17.606,17.6249,17.5966,17.6155,27000.0
2006-08-28 11:10:00,18.7,18.76,18.7,18.75,18800.0,17.606,17.6625,17.606,17.6531,18800.0
2006-08-28 11:20:00,18.75,18.78,18.75,18.76,12800.0,17.6531,17.6814,17.6531,17.6625,12800.0
2006-08-28 11:30:00,18.77,18.8,18.75,18.78,13800.0,17.672,17.7002,17.6531,17.6814,13800.0
2006-08-28 11:40:00,18.79,18.8,18.78,18.78,16200.0,17.6908,17.7002,17.6814,17.6814,16200.0
2006-08-28 11:50:00,18.79,18.88,18.79,18.88,24000.0,17.6908,17.7755,17.6908,17.7755,24000.0
2006-08-28 12:00:00,18.89,18.93,18.86,18.93,25200.0,17.7849,17.8226,17.7567,17.8226,25200.0
2006-08-28 12:10:00,18.91,19.03,18.9,18.98,74800.0,17.8038,17.9167,17.7943,17.8697,74800.0
2006-08-28 12:20:00,18.98,19.0,18.93,18.93,17600.0,17.8697,17.8885,17.8226,17.8226,17600.0
2006-08-28 12:30:00,18.92,18.92,18.79,18.79,26200.0,17.8132,17.8132,17.6908,17.6908,26200.0
2006-08-28 12:40:00,18.79,18.8,18.78,18.78,8600.0,17.6908,17.7002,17.6814,17.6814,8600.0
2006-08-28 12:50:00,18.79,18.79,18.75,18.78,21200.0,17.6908,17.6908,17.6531,17.6814,21200.0
2006-08-28 13:00:00,18.76,18.78,18.75,18.75,8400.0,17.6625,17.6814,17.6531,17.6531,8400.0
2006-08-28 13:10:00,18.77,18.77,18.74,18.75,7600.0,17.672,17.672,17.6437,17.6531,7600.0
2006-08-28 13:20:00,18.75,18.77,18.74,18.75,28800.0,17.6531,17.672,17.6437,17.6531,28800.0
2006-08-28 13:30:00,18.75,18.75,18.73,18.74,12200.0,17.6531,17.6531,17.6343,17.6437,12200.0
2006-08-28 13:40:00,18.75,18.76,18.72,18.75,14800.0,17.6531,17.6625,17.6249,17.6531,14800.0
2006-08-28 13:50:00,18.75,18.78,18.75,18.78,28400.0,17.6531,17.6814,17.6531,17.6814,28400.0
2006-08-28 14:00:00,18.78,18.81,18.77,18.8,47400.0,17.6814,17.7096,17.672,17.7002,47400.0
2006-08-28 14:10:00,18.81,18.81,18.75,18.8,44600.0,17.7096,17.7096,17.6531,17.7002,44600.0
2006-08-28 14:20:00,18.81,18.89,18.81,18.86,13800.0,17.7096,17.7849,17.7096,17.7567,13800.0
2006-08-28 14:30:00,18.86,18.86,18.8,18.81,6400.0,17.7567,17.7567,17.7002,17.7096,6400.0
2006-08-28 14:40:00,18.8,18.81,18.79,18.81,14400.0,17.7002,17.7096,17.6908,17.7096,14400.0
2006-08-28 14:50:00,18.82,18.86,18.82,18.86,18600.0,17.719,17.7567,17.719,17.7567,18600.0
2006-08-28 15:00:00,18.85,18.86,18.82,18.82,26600.0,17.7473,17.7567,17.719,17.719,26600.0
2006-08-28 15:10:00,18.8,18.85,18.8,18.85,22600.0,17.7002,17.7473,17.7002,17.7473,22600.0
2006-08-28 15:20:00,18.85,18.86,18.8,18.85,43400.0,17.7473,17.7567,17.7002,17.7473,43400.0
2006-08-28 15:30:00,18.85,18.85,18.75,18.78,33600.0,17.7473,17.7473,17.6531,17.6814,33600.0
2006-08-28 15:40:00,18.78,18.87,18.78,18.85,76600.0,17.6814,17.7661,17.6814,17.7473,76600.0
2006-08-28 15:50:00,18.85,18.91,18.85,18.87,78600.0,17.7473,17.8038,17.7473,17.7661,78600.0
2006-08-29 09:30:00,18.78,18.78,18.53,18.53,25200.0,17.6814,17.6814,17.446,17.446,25200.0
2006-08-29 09:40:00,18.53,18.68,18.52,18.54,29600.0,17.446,17.5872,17.4366,17.4554,29600.0
2006-08-29 09:50:00,18.55,18.73,18.54,18.68,24000.0,17.4648,17.6343,17.4554,17.5872,24000.0
2006-08-29 10:00:00,18.68,18.68,18.53,18.53,32800.0,17.5872,17.5872,17.446,17.446,32800.0
2006-08-29 10:10:00,18.54,18.6,18.45,18.46,34800.0,17.4554,17.5119,17.3707,17.3801,34800.0
2006-08-29 10:20:00,18.46,18.55,18.42,18.53,58600.0,17.3801,17.4648,17.3424,17.446,58600.0
2006-08-29 10:30:00,18.53,18.53,18.46,18.52,43400.0,17.446,17.446,17.3801,17.4366,43400.0
2006-08-29 10:40:00,18.52,18.52,18.45,18.49,51600.0,17.4366,17.4366,17.3707,17.4083,51600.0
2006-08-29 10:50:00,18.49,18.5,18.44,18.46,28600.0,17.4083,17.4177,17.3613,17.3801,28600.0
2006-08-29 11:00:00,18.47,18.48,18.43,18.43,164800.0,17.3895,17.3989,17.3518,17.3518,164800.0
2006-08-29 11:10:00,18.43,18.46,18.4,18.45,42200.0,17.3518,17.3801,17.3236,17.3707,42200.0
2006-08-29 11:20:00,18.45,18.45,18.38,18.41,12400.0,17.3707,17.3707,17.3048,17.333,12400.0
2006-08-29 11:30:00,18.4,18.4,18.31,18.31,71600.0,17.3236,17.3236,17.2389,17.2389,71600.0
2006-08-29 11:40:00,18.31,18.32,18.26,18.28,33600.0,17.2389,17.2483,17.1918,17.2106,33600.0
2006-08-29 11:50:00,18.28,18.36,18.28,18.3,32200.0,17.2106,17.2859,17.2106,17.2294,32200.0
2006-08-29 12:00:00,18.29,18.31,18.24,18.31,26600.0,17.22,17.2389,17.173,17.2389,26600.0
2006-08-29 12:10:00,18.3,18.33,18.28,18.31,16400.0,17.2294,17.2577,17.2106,17.2389,16400.0
2006-08-29 12:20:00,18.32,18.34,18.28,18.32,34200.0,17.2483,17.2671,17.2106,17.2483,34200.0
2006-08-29 12:30:00,18.31,18.33,18.29,18.3,15600.0,17.2389,17.2577,17.22,17.2294,15600.0
2006-08-29 12:40:00,18.29,18.32,18.25,18.25,15200.0,17.22,17.2483,17.1824,17.1824,15200.0
2006-08-29 12:50:00,18.27,18.3,18.25,18.3,40600.0,17.2012,17.2294,17.1824,17.2294,40600.0
2006-08-29 13:00:00,18.29,18.31,18.28,18.29,45200.0,17.22,17.2389,17.2106,17.22,45200.0
2006-08-29 13:10:00,18.29,18.32,18.28,18.32,37600.0,17.22,17.2483,17.2106,17.2483,37600.0
2006-08-29 13:20:00,18.32,18.35,18.3,18.33,53400.0,17.2483,17.2765,17.2294,17.2577,53400.0
2006-08-29 13:30:00,18.33,18.36,18.31,18.33,38000.0,17.2577,17.2859,17.2389,17.2577,38000.0
2006-08-29 13:40:00,18.33,18.34,18.31,18.32,35200.0,17.2577,17.2671,17.2389,17.2483,35200.0
2006-08-29 13:50:00,18.32,18.38,18.31,18.36,118800.0,17.2483,17.3048,17.2389,17.2859,118800.0
2006-08-29 14:00:00,18.36,18.49,18.33,18.46,37200.0,17.2859,17.4083,17.2577,17.3801,37200.0
2006-08-29 14:10:00,18.46,18.49,18.44,18.44,86800.0,17.3801,17.4083,17.3613,17.3613,86800.0
2006-08-29 14:20:00,18.44,18.47,18.4,18.43,51200.0,17.3613,17.3895,17.3236,17.3518,51200.0
2006-08-29 14:30:00,18.45,18.46,18.41,18.45,45800.0,17.3707,17.3801,17.333,17.3707,45800.0
2006-08-29 14:40:00,18.45,18.49,18.45,18.49,85200.0,17.3707,17.4083,17.3707,17.4083,85200.0
2006-08-29 14:50:00,18.48,18.52,18.47,18.5,36800.0,17.3989,17.4366,17.3895,17.4177,36800.0
2006-08-29 15:00:00,18.51,18.53,18.49,18.5,31600.0,17.4272,17.446,17.4083,17.4177,31600.0
2006-08-29 15:10:00,18.51,18.58,18.5,18.58,26400.0,17.4272,17.4931,17.4177,17.4931,26400.0
2006-08-29 15:20:00,18.59,18.68,18.58,18.67,50000.0,17.5025,17.5872,17.4931,17.5778,50000.0
2006-08-29 15:30:00,18.66,18.72,18.65,18.72,34200.0,17.5684,17.6249,17.559,17.6249,34200.0
2006-08-29 15:40:00,18.72,18.75,18.71,18.75,44800.0,17.6249,17.6531,17.6155,17.6531,44800.0
2006-08-29 15:50:00,18.75,18.75,18.71,18.72,83200.0,17.6531,17.6531,17.6155,17.6249,83200.0
2006-08-30 09:30:00,18.65,18.82,18.65,18.82,71600.0,17.559,17.719,17.559,17.719,71600.0
2006-08-30 09:40:00,18.82,18.82,18.75,18.75,37800.0,17.719,17.719,17.6531,17.6531,37800.0
2006-08-30 09:50:00,18.75,18.79,18.75,18.75,38800.0,17.6531,17.6908,17.6531,17.6531,38800.0
2006-08-30 10:00:00,18.75,18.8,18.73,18.78,44400.0,17.6531,17.7002,17.6343,17.6814,44400.0
2006-08-30 10:10:00,18.78,18.95,18.78,18.93,41400.0,17.6814,17.8414,17.6814,17.8226,41400.0
2006-08-30 10:20:00,18.93,18.94,18.86,18.86,13200.0,17.8226,17.832,17.7567,17.7567,13200.0
2006-08-30 10:30:00,18.88,18.93,18.88,18.93,38400.0,17.7755,17.8226,17.7755,17.8226,38400.0
2006-08-30 10:40:00,18.92,19.0,18.92,18.96,18400.0,17.8132,17.8885,17.8132,17.8508,18400.0
2006-08-30 10:50:00,18.97,18.97,18.78,18.96,40000.0,17.8603,17.8603,17.6814,17.8508,40000.0
2006-08-30 11:00:00,18.99,19.03,18.98,18.98,25800.0,17.8791,17.9167,17.8697,17.8697,25800.0
2006-08-30 11:10:00,18.98,18.98,18.9,18.9,11000.0,17.8697,17.8697,17.7943,17.7943,11000.0
2006-08-30 11:20:00,18.9,18.99,18.9,18.99,13200.0,17.7943,17.8791,17.7943,17.8791,13200.0
2006-08-30 11:30:00,19.0,19.01,18.92,18.93,34000.0,17.8885,17.8979,17.8132,17.8226,34000.0
2006-08-30 11:40:00,18.92,18.92,18.88,18.91,13800.0,17.8132,17.8132,17.7755,17.8038,13800.0
2006-08-30 11:50:00,18.91,19.0,18.88,18.98,117200.0,17.8038,17.8885,17.7755,17.8697,117200.0
2006-08-30 12:00:00,18.98,19.03,18.97,19.02,52800.0,17.8697,17.9167,17.8603,17.9073,52800.0
2006-08-30 12:10:00,19.02,19.09,19.0,19.05,28000.0,17.9073,17.9732,17.8885,17.9356,28000.0
2006-08-30 12:20:00,19.05,19.05,19.0,19.03,10000.0,17.9356,17.9356,17.8885,17.9167,10000.0
2006-08-30 12:30:00,19.03,19.08,19.03,19.06,39800.0,17.9167,17.9638,17.9167,17.945,39800.0
2006-08-30 12:40:00,19.05,19.05,19.0,19.02,9200.0,17.9356,17.9356,17.8885,17.9073,9200.0
2006-08-30 12:50:00,19.01,19.03,19.0,19.0,10800.0,17.8979,17.9167,17.8885,17.8885,10800.0
2006-08-30 13:00:00,19.0,19.03,19.0,19.02,13800.0,17.8885,17.9167,17.8885,17.9073,13800.0
2006-08-30 13:10:00,19.02,19.03,19.01,19.02,11800.0,17.9073,17.9167,17.8979,17.9073,11800.0
2006-08-30 13:20:00,19.02,19.07,19.02,19.03,18800.0,17.9073,17.9544,17.9073,17.9167,18800.0
2006-08-30 13:30:00,19.03,19.03,19.0,19.0,14600.0,17.9167,17.9167,17.8885,17.8885,14600.0
2006-08-30 13:40:00,19.0,19.02,19.0,19.0,30600.0,17.8885,17.9073,17.8885,17.8885,30600.0
2006-08-30 13:50:00,19.0,19.02,19.0,19.0,16000.0,17.8885,17.9073,17.8885,17.8885,16000.0
2006-08-30 14:00:00,19.0,19.02,18.96,18.96,26000.0,17.8885,17.9073,17.8508,17.8508,26000.0
2006-08-30 14:10:00,18.95,18.97,18.93,18.97,14200.0,17.8414,17.8603,17.8226,17.8603,14200.0
2006-08-30 14:20:00,18.97,18.97,18.95,18.96,10800.0,17.8603,17.8603,17.8414,17.8508,10800.0
2006-08-30 14:30:00,18.96,18.96,18.88,18.91,24400.0,17.8508,17.8508,17.7755,17.8038,24400.0
2006-08-30 14:40:00,18.9,18.93,18.9,18.91,21000.0,17.7943,17.8226,17.7943,17.8038,21000.0
2006-08-30 14:50:00,18.9,18.91,18.9,18.91,16000.0,17.7943,17.8038,17.7943,17.8038,16000.0
2006-08-30 15:00:00,18.92,18.94,18.92,18.93,8800.0,17.8132,17.832,17.8132,17.8226,8800.0
2006-08-30 15:10:00,18.93,19.0,18.92,19.0,27600.0,17.8226,17.8885,17.8132,17.8885,27600.0
2006-08-30 15:20:00,18.99,19.0,18.93,18.93,12600.0,17.8791,17.8885,17.8226,17.8226,12600.0
2006-08-30 15:30:00,18.94,18.96,18.91,18.93,18200.0,17.832,17.8508,17.8038,17.8226,18200.0
2006-08-30 15:40:00,18.93,18.93,18.9,18.92,13200.0,17.8226,17.8226,17.7943,17.8132,13200.0
2006-08-30 15:50:00,18.92,18.93,18.89,18.91,25400.0,17.8132,17.8226,17.7849,17.8038,25400.0
2006-08-31 09:30:00,18.95,18.98,18.83,18.85,17800.0,17.8414,17.8697,17.7284,17.7473,17800.0
2006-08-31 09:40:00,18.85,18.85,18.75,18.76,11400.0,17.7473,17.7473,17.6531,17.6625,11400.0
2006-08-31 09:50:00,18.76,18.84,18.76,18.84,8200.0,17.6625,17.7379,17.6625,17.7379,8200.0
2006-08-31 10:00:00,18.85,18.86,18.75,18.78,41800.0,17.7473,17.7567,17.6531,17.6814,41800.0
2006-08-31 10:10:00,18.78,18.78,18.67,18.67,18400.0,17.6814,17.6814,17.5778,17.5778,18400.0
2006-08-31 10:20:00,18.68,18.8,18.67,18.71,30200.0,17.5872,17.7002,17.5778,17.6155,30200.0
2006-08-31 10:30:00,18.72,18.77,18.68,18.74,21000.0,17.6249,17.672,17.5872,17.6437,21000.0
2006-08-31 10:40:00,18.75,18.78,18.74,18.75,42000.0,17.6531,17.6814,17.6437,17.6531,42000.0
2006-08-31 10:50:00,18.76,18.77,18.74,18.75,18400.0,17.6625,17.672,17.6437,17.6531,18400.0
2006-08-31 11:00:00,18.75,18.77,18.75,18.75,56800.0,17.6531,17.672,17.6531,17.6531,56800.0
2006-08-31 11:10:00,18.74,18.75,18.71,18.75,7000.0,17.6437,17.6531,17.6155,17.6531,7000.0
2006-08-31 11:20:00,18.73,18.74,18.72,18.73,15200.0,17.6343,17.6437,17.6249,17.6343,15200.0
2006-08-31 11:30:00,18.73,18.75,18.72,18.75,7600.0,17.6343,17.6531,17.6249,17.6531,7600.0
2006-08-31 11:40:00,18.76,18.78,18.76,18.77,4800.0,17.6625,17.6814,17.6625,17.672,4800.0
2006-08-31 11:50:00,18.78,18.81,18.77,18.81,11400.0,17.6814,17.7096,17.672,17.7096,11400.0
2006-08-31 12:00:00,18.81,18.84,18.79,18.83,17600.0,17.7096,17.7379,17.6908,17.7284,17600.0
2006-08-31 12:10:00,18.84,18.85,18.81,18.81,13200.0,17.7379,17.7473,17.7096,17.7096,13200.0
2006-08-31 12:20:00,18.81,18.82,18.8,18.81,6000.0,17.7096,17.719,17.7002,17.7096,6000.0
2006-08-31 12:30:00,18.81,18.84,18.81,18.84,11400.0,17.7096,17.7379,17.7096,17.7379,11400.0
2006-08-31 12:40:00,18.84,18.86,18.82,18.85,9200.0,17.7379,17.7567,17.719,17.7473,9200.0
2006-08-31 12:50:00,18.86,18.91,18.86,18.89,19800.0,17.7567,17.8038,17.7567,17.7849,19800.0
2006-08-31 13:00:00,18.89,18.9,18.88,18.9,30200.0,17.7849,17.7943,17.7755,17.7943,30200.0
2006-08-31 13:10:00,18.89,18.89,18.85,18.88,17200.0,17.7849,17.7849,17.7473,17.7755,17200.0
2006-08-31 13:20:00,18.89,18.9,18.88,18.9,13600.0,17.7849,17.7943,17.7755,17.7943,13600.0
2006-08-31 13:30:00,18.9,18.91,18.89,18.89,15800.0,17.7943,17.8038,17.7849,17.7849,15800.0
2006-08-31 13:40:00,18.89,18.89,18.88,18.89,23400.0,17.7849,17.7849,17.7755,17.7849,23400.0
2006-08-31 13:50:00,18.89,18.91,18.89,18.91,24800.0,17.7849,17.8038,17.7849,17.8038,24800.0
2006-08-31 14:00:00,18.9,18.96,18.9,18.95,37800.0,17.7943,17.8508,17.7943,17.8414,37800.0
2006-08-31 14:10:00,18.95,18.96,18.95,18.95,26600.0,17.8414,17.8508,17.8414,17.8414,26600.0
2006-08-31 14:20:00,18.95,18.95,18.95,18.95,27800.0,17.8414,17.8414,17.8414,17.8414,27800.0
2006-08-31 14:30:00,18.95,18.96,18.9,18.91,37400.0,17.8414,17.8508,17.7943,17.8038,37400.0
2006-08-31 14:40:00,18.91,18.93,18.91,18.93,30200.0,17.8038,17.8226,17.8038,17.8226,30200.0
2006-08-31 14:50:00,18.93,18.97,18.93,18.95,20200.0,17.8226,17.8603,17.8226,17.8414,20200.0
2006-08-31 15:00:00,18.95,18.99,18.95,18.99,36400.0,17.8414,17.8791,17.8414,17.8791,36400.0
2006-08-31 15:10:00,18.99,19.04,18.99,19.01,44800.0,17.8791,17.9262,17.8791,17.8979,44800.0
2006-08-31 15:20:00,19.02,19.03,19.0,19.03,44600.0,17.9073,17.9167,17.8885,17.9167,44600.0
2006-08-31 15:30:00,19.03,19.06,19.03,19.05,90200.0,17.9167,17.945,17.9167,17.9356,90200.0
2006-08-31 15:40:00,19.05,19.05,19.0,19.03,63000.0,17.9356,17.9356,17.8885,17.9167,63000.0
2006-08-31 15:50:00,19.03,19.05,19.01,19.01,95200.0,17.9167,17.9356,17.8979,17.8979,95200.0
2006-09-01 09:30:00,19.28,19.33,19.21,19.32,73600.0,18.1521,18.1992,18.0862,18.1898,73600.0
2006-09-01 09:40:00,19.32,19.4,19.26,19.4,65200.0,18.1898,18.2651,18.1333,18.2651,65200.0
2006-09-01 09:50:00,19.39,19.53,19.39,19.49,59600.0,18.2557,18.3875,18.2557,18.3498,59600.0
2006-09-01 10:00:00,19.49,19.55,19.38,19.41,46800.0,18.3498,18.4063,18.2463,18.2745,46800.0
2006-09-01 10:10:00,19.4,19.4,19.25,19.39,36400.0,18.2651,18.2651,18.1239,18.2557,36400.0
2006-09-01 10:20:00,19.39,19.42,19.35,19.41,34000.0,18.2557,18.2839,18.218,18.2745,34000.0
2006-09-01 10:30:00,19.41,19.42,19.39,19.4,43000.0,18.2745,18.2839,18.2557,18.2651,43000.0
2006-09-01 10:40:00,19.4,19.42,19.38,19.42,31200.0,18.2651,18.2839,18.2463,18.2839,31200.0
2006-09-01 10:50:00,19.42,19.42,19.39,19.4,19200.0,18.2839,18.2839,18.2557,18.2651,19200.0
2006-09-01 11:00:00,19.4,19.41,19.38,19.39,31400.0,18.2651,18.2745,18.2463,18.2557,31400.0
2006-09-01 11:10:00,19.39,19.4,19.38,19.38,26000.0,18.2557,18.2651,18.2463,18.2463,26000.0
2006-09-01 11:20:00,19.38,19.39,19.36,19.38,20400.0,18.2463,18.2557,18.2274,18.2463,20400.0
2006-09-01 11:30:00,19.37,19.39,19.33,19.33,15200.0,18.2369,18.2557,18.1992,18.1992,15200.0
2006-09-01 11:40:00,19.33,19.33,19.26,19.26,14200.0,18.1992,18.1992,18.1333,18.1333,14200.0
2006-09-01 11:50:00,19.27,19.27,19.2,19.23,15600.0,18.1427,18.1427,18.0768,18.105,15600.0
2006-09-01 12:00:00,19.23,19.25,19.23,19.25,12000.0,18.105,18.1239,18.105,18.1239,12000.0
2006-09-01 12:10:00,19.25,19.25,19.24,19.24,14600.0,18.1239,18.1239,18.1145,18.1145,14600.0
2006-09-01 12:20:00,19.25,19.27,19.24,19.25,15600.0,18.1239,18.1427,18.1145,18.1239,15600.0
2006-09-01 12:30:00,19.25,19.27,19.25,19.26,5600.0,18.1239,18.1427,18.1239,18.1333,5600.0
2006-09-01 12:40:00,19.27,19.28,19.25,19.25,7200.0,18.1427,18.1521,18.1239,18.1239,7200.0
2006-09-01 12:50:00,19.25,19.29,19.25,19.26,11400.0,18.1239,18.1615,18.1239,18.1333,11400.0
2006-09-01 13:00:00,19.25,19.35,19.25,19.33,32200.0,18.1239,18.218,18.1239,18.1992,32200.0
2006-09-01 13:10:00,19.34,19.34,19.32,19.33,11200.0,18.2086,18.2086,18.1898,18.1992,11200.0
2006-09-01 13:20:00,19.32,19.33,19.31,19.31,15200.0,18.1898,18.1992,18.1804,18.1804,15200.0
2006-09-01 13:30:00,19.3,19.3,19.25,19.28,10600.0,18.1709,18.1709,18.1239,18.1521,10600.0
2006-09-01 13:40:00,19.28,19.3,19.27,19.28,8800.0,18.1521,18.1709,18.1427,18.1521,8800.0
2006-09-01 13:50:00,19.28,19.28,19.28,19.28,7400.0,18.1521,18.1521,18.1521,18.1521,7400.0
2006-09-01 14:00:00,19.28,19.28,19.25,19.28,24800.0,18.1521,18.1521,18.1239,18.1521,24800.0
2006-09-01 14:10:00,19.28,19.29,19.25,19.26,13800.0,18.1521,18.1615,18.1239,18.1333,13800.0
2006-09-01 14:20:00,19.29,19.29,19.26,19.27,8800.0,18.1615,18.1615,18.1333,18.1427,8800.0
2006-09-01 14:30:00,19.28,19.28,19.26,19.28,30800.0,18.1521,18.1521,18.1333,18.1521,30800.0
2006-09-01 14:40:00,19.26,19.31,19.26,19.28,30000.0,18.1333,18.1804,18.1333,18.1521,30000.0
2006-09-01 14:50:00,19.28,19.29,19.25,19.29,25400.0,18.1521,18.1615,18.1239,18.1615,25400.0
2006-09-01 15:00:00,19.28,19.28,19.21,19.23,14600.0,18.1521,18.1521,18.0862,18.105,14600.0
2006-09-01 15:10:00,19.22,19.28,19.22,19.25,15800.0,18.0956,18.1521,18.0956,18.1239,15800.0
2006-09-01 15:20:00,19.25,19.27,19.25,19.25,35800.0,18.1239,18.1427,18.1239,18.1239,35800.0
2006-09-01 15:30:00,19.25,19.25,19.23,19.24,74800.0,18.1239,18.1239,18.105,18.1145,74800.0
2006-09-01 15:40:00,19.24,19.27,19.22,19.27,57400.0,18.1145,18.1427,18.0956,18.1427,57400.0
2006-09-01 15:50:00,19.29,19.3,19.25,19.27,31800.0,18.1615,18.1709,18.1239,18.1427,31800.0
2006-09-05 09:30:00,19.38,19.39,19.33,19.33,40000.0,18.2463,18.2557,18.1992,18.1992,40000.0
2006-09-05 09:40:00,19.33,19.37,19.32,19.37,40600.0,18.1992,18.2369,18.1898,18.2369,40600.0
2006-09-05 09:50:00,19.37,19.38,19.27,19.27,32600.0,18.2369,18.2463,18.1427,18.1427,32600.0
2006-09-05 10:00:00,19.27,19.32,19.25,19.25,46000.0,18.1427,18.1898,18.1239,18.1239,46000.0
2006-09-05 10:10:00,19.25,19.25,19.18,19.2,64000.0,18.1239,18.1239,18.058,18.0768,64000.0
2006-09-05 10:20:00,19.2,19.27,19.18,19.27,34200.0,18.0768,18.1427,18.058,18.1427,34200.0
2006-09-05 10:30:00,19.26,19.33,19.17,19.17,74600.0,18.1333,18.1992,18.0486,18.0486,74600.0
2006-09-05 10:40:00,19.18,19.2,19.13,19.17,39800.0,18.058,18.0768,18.0109,18.0486,39800.0
2006-09-05 10:50:00,19.18,19.23,19.17,19.23,25400.0,18.058,18.105,18.0486,18.105,25400.0
2006-09-05 11:00:00,19.24,19.27,19.18,19.24,92200.0,18.1145,18.1427,18.058,18.1145,92200.0
2006-09-05 11:10:00,19.24,19.28,19.23,19.28,41600.0,18.1145,18.1521,18.105,18.1521,41600.0
2006-09-05 11:20:00,19.28,19.31,19.25,19.31,26000.0,18.1521,18.1804,18.1239,18.1804,26000.0
2006-09-05 11:30:00,19.3,19.36,19.3,19.34,24800.0,18.1709,18.2274,18.1709,18.2086,24800.0
2006-09-05 11:40:00,19.34,19.36,19.3,19.36,41200.0,18.2086,18.2274,18.1709,18.2274,41200.0
2006-09-05 11:50:00,19.36,19.38,19.35,19.35,14800.0,18.2274,18.2463,18.218,18.218,14800.0
2006-09-05 12:00:00,19.36,19.36,19.28,19.29,20800.0,18.2274,18.2274,18.1521,18.1615,20800.0
2006-09-05 12:10:00,19.28,19.28,19.23,19.25,20000.0,18.1521,18.1521,18.105,18.1239,20000.0
2006-09-05 12:20:00,19.25,19.26,19.23,19.25,27400.0,18.1239,18.1333,18.105,18.1239,27400.0
2006-09-05 12:30:00,19.27,19.27,19.2,19.21,15600.0,18.1427,18.1427,18.0768,18.0862,15600.0
2006-09-05 12:40:00,19.21,19.24,19.21,19.24,17200.0,18.0862,18.1145,18.0862,18.1145,17200.0
2006-09-05 12:50:00,19.25,19.25,19.24,19.25,15000.0,18.1239,18.1239,18.1145,18.1239,15000.0
2006-09-05 13:00:00,19.25,19.26,19.23,19.23,24200.0,18.1239,18.1333,18.105,18.105,24200.0
2006-09-05 13:10:00,19.23,19.26,19.22,19.26,20800.0,18.105,18.1333,18.0956,18.1333,20800.0
2006-09-05 13:20:00,19.26,19.27,19.25,19.25,16000.0,18.1333,18.1427,18.1239,18.1239,16000.0
2006-09-05 13:30:00,19.25,19.25,19.23,19.23,17200.0,18.1239,18.1239,18.105,18.105,17200.0
2006-09-05 13:40:00,19.24,19.24,19.21,19.23,17200.0,18.1145,18.1145,18.0862,18.105,17200.0
2006-09-05 13:50:00,19.21,19.24,19.2,19.23,14000.0,18.0862,18.1145,18.0768,18.105,14000.0
2006-09-05 14:00:00,19.23,19.28,19.22,19.28,19800.0,18.105,18.1521,18.0956,18.1521,19800.0
2006-09-05 14:10:00,19.28,19.28,19.24,19.25,50000.0,18.1521,18.1521,18.1145,18.1239,50000.0
2006-09-05 14:20:00,19.24,19.27,19.24,19.25,18600.0,18.1145,18.1427,18.1145,18.1239,18600.0
2006-09-05 14:30:00,19.25,19.27,19.24,19.25,20200.0,18.1239,18.1427,18.1145,18.1239,20200.0
2006-09-05 14:40:00,19.24,19.26,19.23,19.25,17600.0,18.1145,18.1333,18.105,18.1239,17600.0
2006-09-05 14:50:00,19.25,19.27,19.25,19.26,17600.0,18.1239,18.1427,18.1239,18.1333,17600.0
2006-09-05 15:00:00,19.26,19.26,19.21,19.25,33200.0,18.1333,18.1333,18.0862,18.1239,33200.0
2006-09-05 15:10:00,19.25,19.25,19.23,19.25,28000.0,18.1239,18.1239,18.105,18.1239,28000.0
2006-09-05 15:20:00,19.25,19.27,19.25,19.25,34800.0,18.1239,18.1427,18.1239,18.1239,34800.0
2006-09-05 15:30:00,19.25,19.27,19.25,19.25,19200.0,18.1239,18.1427,18.1239,18.1239,19200.0
2006-09-05 15:40:00,19.25,19.25,19.23,19.23,25800.0,18.1239,18.1239,18.105,18.105,25800.0
2006-09-05 15:50:00,19.24,19.24,19.23,19.23,19800.0,18.1145,18.1145,18.105,18.105,19800.0
2006-09-06 09:30:00,19.24,19.27,19.2,19.23,15000.0,18.1145,18.1427,18.0768,18.105,15000.0
2006-09-06 09:40:00,19.24,19.26,19.01,19.06,25800.0,18.1145,18.1333,17.8979,17.945,25800.0
2006-09-06 09:50:00,19.06,19.15,19.06,19.15,15600.0,17.945,18.0297,17.945,18.0297,15600.0
2006-09-06 10:00:00,19.15,19.18,19.14,19.17,13400.0,18.0297,18.058,18.0203,18.0486,13400.0
2006-09-06 10:10:00,19.16,19.18,19.14,19.15,15400.0,18.0391,18.058,18.0203,18.0297,15400.0
2006-09-06 10:20:00,19.15,19.15,19.09,19.11,10800.0,18.0297,18.0297,17.9732,17.9921,10800.0
2006-09-06 10:30:00,19.11,19.12,19.02,19.04,15400.0,17.9921,18.0015,17.9073,17.9262,15400.0
2006-09-06 10:40:00,19.03,19.04,19.0,19.0,30400.0,17.9167,17.9262,17.8885,17.8885,30400.0
2006-09-06 10:50:00,19.01,19.02,19.0,19.02,16000.0,17.8979,17.9073,17.8885,17.9073,16000.0
2006-09-06 11:00:00,19.02,19.05,19.02,19.03,13600.0,17.9073,17.9356,17.9073,17.9167,13600.0
2006-09-06 11:10:00,19.03,19.04,19.0,19.03,29200.0,17.9167,17.9262,17.8885,17.9167,29200.0
2006-09-06 11:20:00,19.03,19.09,19.0,19.09,46400.0,17.9167,17.9732,17.8885,17.9732,46400.0
2006-09-06 11:30:00,19.09,19.09,19.02,19.05,20600.0,17.9732,17.9732,17.9073,17.9356,20600.0
2006-09-06 11:40:00,19.03,19.04,19.0,19.04,39200.0,17.9167,17.9262,17.8885,17.9262,39200.0
2006-09-06 11:50:00,19.04,19.05,19.0,19.0,11600.0,17.9262,17.9356,17.8885,17.8885,11600.0
2006-09-06 12:00:00,19.0,19.02,19.0,19.0,13400.0,17.8885,17.9073,17.8885,17.8885,13400.0
2006-09-06 12:10:00,19.0,19.02,19.0,19.01,17200.0,17.8885,17.9073,17.8885,17.8979,17200.0
2006-09-06 12:20:00,19.02,19.03,19.0,19.0,20200.0,17.9073,17.9167,17.8885,17.8885,20200.0
2006-09-06 12:30:00,19.0,19.0,18.98,18.99,32200.0,17.8885,17.8885,17.8697,17.8791,32200.0
2006-09-06 12:40:00,18.99,19.0,18.99,19.0,9800.0,17.8791,17.8885,17.8791,17.8885,9800.0
2006-09-06 12:50:00,18.99,19.0,18.99,19.0,5400.0,17.8791,17.8885,17.8791,17.8885,5400.0
2006-09-06 13:00:00,19.0,19.01,18.98,19.0,23600.0,17.8885,17.8979,17.8697,17.8885,23600.0
2006-09-06 13:10:00,19.0,19.01,19.0,19.0,18000.0,17.8885,17.8979,17.8885,17.8885,18000.0
2006-09-06 13:20:00,19.0,19.02,19.0,19.0,10200.0,17.8885,17.9073,17.8885,17.8885,10200.0
2006-09-06 13:30:00,19.0,19.0,19.0,19.0,5800.0,17.8885,17.8885,17.8885,17.8885,5800.0
2006-09-06 13:40:00,19.0,19.02,19.0,19.02,14200.0,17.8885,17.9073,17.8885,17.9073,14200.0
2006-09-06 13:50:00,19.01,19.01,18.98,19.0,34600.0,17.8979,17.8979,17.8697,17.8885,34600.0
2006-09-06 14:00:00,19.0,19.02,19.0,19.0,17200.0,17.8885,17.9073,17.8885,17.8885,17200.0
2006-09-06 14:10:00,19.0,19.02,18.99,19.0,77000.0,17.8885,17.9073,17.8791,17.8885,77000.0
2006-09-06 14:20:00,19.01,19.02,18.99,18.99,14200.0,17.8979,17.9073,17.8791,17.8791,14200.0
2006-09-06 14:30:00,18.99,19.01,18.99,19.0,11800.0,17.8791,17.8979,17.8791,17.8885,11800.0
2006-09-06 14:40:00,19.0,19.0,18.98,19.0,21600.0,17.8885,17.8885,17.8697,17.8885,21600.0
2006-09-06 14:50:00,19.0,19.0,18.99,18.99,11800.0,17.8885,17.8885,17.8791,17.8791,11800.0
2006-09-06 15:00:00,18.99,19.01,18.99,19.0,32000.0,17.8791,17.8979,17.8791,17.8885,32000.0
2006-09-06 15:10:00,19.0,19.02,19.0,19.0,17800.0,17.8885,17.9073,17.8885,17.8885,17800.0
2006-09-06 15:20:00,19.0,19.02,19.0,19.0,55800.0,17.8885,17.9073,17.8885,17.8885,55800.0
2006-09-06 15:30:00,19.0,19.0,18.98,18.98,62800.0,17.8885,17.8885,17.8697,17.8697,62800.0
2006-09-06 15:40:00,18.98,18.98,18.92,18.95,49000.0,17.8697,17.8697,17.8132,17.8414,49000.0
2006-09-06 15:50:00,18.95,19.0,18.93,19.0,109400.0,17.8414,17.8885,17.8226,17.8885,109400.0
2006-09-07 09:30:00,18.93,18.95,18.88,18.89,26200.0,17.8226,17.8414,17.7755,17.7849,26200.0
2006-09-07 09:40:00,18.89,18.95,18.88,18.93,236200.0,17.7849,17.8414,17.7755,17.8226,236200.0
2006-09-07 09:50:00,18.92,18.95,18.9,18.94,22800.0,17.8132,17.8414,17.7943,17.832,22800.0
2006-09-07 10:00:00,18.95,18.95,18.92,18.94,20800.0,17.8414,17.8414,17.8132,17.832,20800.0
2006-09-07 10:10:00,18.94,18.94,18.9,18.9,21200.0,17.832,17.832,17.7943,17.7943,21200.0
2006-09-07 10:20:00,18.9,18.91,18.88,18.89,21800.0,17.7943,17.8038,17.7755,17.7849,21800.0
2006-09-07 10:30:00,18.89,18.89,18.8,18.8,31600.0,17.7849,17.7849,17.7002,17.7002,31600.0
2006-09-07 10:40:00,18.77,18.79,18.67,18.71,54800.0,17.672,17.6908,17.5778,17.6155,54800.0
2006-09-07 10:50:00,18.71,18.73,18.68,18.72,47800.0,17.6155,17.6343,17.5872,17.6249,47800.0
2006-09-07 11:00:00,18.73,18.82,18.73,18.81,35800.0,17.6343,17.719,17.6343,17.7096,35800.0
2006-09-07 11:10:00,18.81,18.83,18.81,18.81,80000.0,17.7096,17.7284,17.7096,17.7096,80000.0
2006-09-07 11:20:00,18.81,18.83,18.79,18.81,41800.0,17.7096,17.7284,17.6908,17.7096,41800.0
2006-09-07 11:30:00,18.82,18.83,18.81,18.83,37800.0,17.719,17.7284,17.7096,17.7284,37800.0
2006-09-07 11:40:00,18.82,18.82,18.8,18.8,32200.0,17.719,17.719,17.7002,17.7002,32200.0
2006-09-07 11:50:00,18.8,18.85,18.8,18.85,37000.0,17.7002,17.7473,17.7002,17.7473,37000.0
2006-09-07 12:00:00,18.86,18.88,18.85,18.88,29000.0,17.7567,17.7755,17.7473,17.7755,29000.0
2006-09-07 12:10:00,18.88,18.88,18.8,18.8,39200.0,17.7755,17.7755,17.7002,17.7002,39200.0
2006-09-07 12:20:00,18.81,18.83,18.8,18.81,22400.0,17.7096,17.7284,17.7002,17.7096,22400.0
2006-09-07 12:30:00,18.8,18.81,18.74,18.74,25600.0,17.7002,17.7096,17.6437,17.6437,25600.0
2006-09-07 12:40:00,18.73,18.73,18.66,18.66,10200.0,17.6343,17.6343,17.5684,17.5684,10200.0
2006-09-07 12:50:00,18.66,18.76,18.66,18.75,46400.0,17.5684,17.6625,17.5684,17.6531,46400.0
2006-09-07 13:00:00,18.74,18.75,18.72,18.73,30200.0,17.6437,17.6531,17.6249,17.6343,30200.0
2006-09-07 13:10:00,18.73,18.76,18.71,18.75,17800.0,17.6343,17.6625,17.6155,17.6531,17800.0
2006-09-07 13:20:00,18.75,18.77,18.71,18.73,23600.0,17.6531,17.672,17.6155,17.6343,23600.0
2006-09-07 13:30:00,18.73,18.79,18.73,18.79,26200.0,17.6343,17.6908,17.6343,17.6908,26200.0
2006-09-07 13:40:00,18.8,18.82,18.78,18.81,40600.0,17.7002,17.719,17.6814,17.7096,40600.0
2006-09-07 13:50:00,18.8,18.82,18.75,18.79,24800.0,17.7002,17.719,17.6531,17.6908,24800.0
2006-09-07 14:00:00,18.79,18.81,18.75,18.81,29400.0,17.6908,17.7096,17.6531,17.7096,29400.0
2006-09-07 14:10:00,18.81,18.84,18.81,18.83,37000.0,17.7096,17.7379,17.7096,17.7284,37000.0
2006-09-07 14:20:00,18.83,18.91,18.83,18.91,48400.0,17.7284,17.8038,17.7284,17.8038,48400.0
2006-09-07 14:30:00,18.9,18.94,18.9,18.93,58400.0,17.7943,17.832,17.7943,17.8226,58400.0
2006-09-07 14:40:00,18.93,18.97,18.93,18.96,45200.0,17.8226,17.8603,17.8226,17.8508,45200.0
2006-09-07 14:50:00,18.96,19.02,18.95,19.0,51400.0,17.8508,17.9073,17.8414,17.8885,51400.0
2006-09-07 15:00:00,19.0,19.0,18.91,18.91,73600.0,17.8885,17.8885,17.8038,17.8038,73600.0
2006-09-07 15:10:00,18.9,18.92,18.89,18.89,31000.0,17.7943,17.8132,17.7849,17.7849,31000.0
2006-09-07 15:20:00,18.89,18.91,18.87,18.9,40600.0,17.7849,17.8038,17.7661,17.7943,40600.0
2006-09-07 15:30:00,18.9,18.9,18.89,18.89,35200.0,17.7943,17.7943,17.7849,17.7849,35200.0
2006-09-07 15:40:00,18.89,18.92,18.89,18.9,36800.0,17.7849,17.8132,17.7849,17.7943,36800.0
2006-09-07 15:50:00,18.9,18.92,18.9,18.9,78600.0,17.7943,17.8132,17.7943,17.7943,78600.0
2006-09-08 09:30:00,18.92,19.0,18.92,18.99,13000.0,17.8132,17.8885,17.8132,17.8791,13000.0
2006-09-08 09:40:00,19.01,19.04,19.0,19.03,12600.0,17.8979,17.9262,17.8885,17.9167,12600.0
2006-09-08 09:50:00,19.03,19.08,19.03,19.08,18800.0,17.9167,17.9638,17.9167,17.9638,18800.0
2006-09-08 10:00:00,19.09,19.11,19.07,19.08,10000.0,17.9732,17.9921,17.9544,17.9638,10000.0
2006-09-08 10:10:00,19.08,19.09,19.06,19.09,23400.0,17.9638,17.9732,17.945,17.9732,23400.0
2006-09-08 10:20:00,19.1,19.1,19.06,19.08,21600.0,17.9826,17.9826,17.945,17.9638,21600.0
2006-09-08 10:30:00,19.08,19.1,19.06,19.06,23200.0,17.9638,17.9826,17.945,17.945,23200.0
2006-09-08 10:40:00,19.06,19.06,19.02,19.03,29400.0,17.945,17.945,17.9073,17.9167,29400.0
2006-09-08 10:50:00,19.04,19.04,19.02,19.03,20400.0,17.9262,17.9262,17.9073,17.9167,20400.0
2006-09-08 11:00:00,19.03,19.04,19.01,19.02,80000.0,17.9167,17.9262,17.8979,17.9073,80000.0
2006-09-08 11:10:00,19.02,19.05,19.01,19.03,20800.0,17.9073,17.9356,17.8979,17.9167,20800.0
2006-09-08 11:20:00,19.03,19.06,19.03,19.06,29800.0,17.9167,17.945,17.9167,17.945,29800.0
2006-09-08 11:30:00,19.06,19.06,19.02,19.03,25000.0,17.945,17.945,17.9073,17.9167,25000.0
2006-09-08 11:40:00,19.03,19.04,19.01,19.02,12000.0,17.9167,17.9262,17.8979,17.9073,12000.0
2006-09-08 11:50:00,19.02,19.03,19.01,19.02,18800.0,17.9073,17.9167,17.8979,17.9073,18800.0
2006-09-08 12:00:00,19.03,19.03,19.01,19.01,18800.0,17.9167,17.9167,17.8979,17.8979,18800.0
2006-09-08 12:10:00,19.01,19.02,19.0,19.0,19200.0,17.8979,17.9073,17.8885,17.8885,19200.0
2006-09-08 12:20:00,19.0,19.01,19.0,19.01,8200.0,17.8885,17.8979,17.8885,17.8979,8200.0
2006-09-08 12:30:00,19.0,19.04,18.99,19.0,106200.0,17.8885,17.9262,17.8791,17.8885,106200.0
2006-09-08 12:40:00,19.0,19.02,19.0,19.0,12600.0,17.8885,17.9073,17.8885,17.8885,12600.0
2006-09-08 12:50:00,19.0,19.02,18.99,19.0,19000.0,17.8885,17.9073,17.8791,17.8885,19000.0
2006-09-08 13:00:00,19.01,19.06,19.0,19.0,34600.0,17.8979,17.945,17.8885,17.8885,34600.0
2006-09-08 13:10:00,19.02,19.02,19.0,19.0,23800.0,17.9073,17.9073,17.8885,17.8885,23800.0
2006-09-08 13:20:00,19.0,19.04,19.0,19.0,11600.0,17.8885,17.9262,17.8885,17.8885,11600.0
2006-09-08 13:30:00,19.02,19.03,19.0,19.02,13600.0,17.9073,17.9167,17.8885,17.9073,13600.0
2006-09-08 13:40:00,19.02,19.03,19.0,19.01,11400.0,17.9073,17.9167,17.8885,17.8979,11400.0
2006-09-08 13:50:00,19.0,19.03,19.0,19.03,25200.0,17.8885,17.9167,17.8885,17.9167,25200.0
2006-09-08 14:00:00,19.03,19.07,19.02,19.07,15600.0,17.9167,17.9544,17.9073,17.9544,15600.0
2006-09-08 14:10:00,19.07,19.1,19.05,19.07,17800.0,17.9544,17.9826,17.9356,17.9544,17800.0
2006-09-08 14:20:00,19.07,19.07,19.02,19.02,20800.0,17.9544,17.9544,17.9073,17.9073,20800.0
2006-09-08 14:30:00,19.02,19.03,19.0,19.01,18600.0,17.9073,17.9167,17.8885,17.8979,18600.0
2006-09-08 14:40:00,19.0,19.02,19.0,19.01,15200.0,17.8885,17.9073,17.8885,17.8979,15200.0
2006-09-08 14:50:00,19.01,19.03,19.0,19.0,24600.0,17.8979,17.9167,17.8885,17.8885,24600.0
2006-09-08 15:00:00,19.01,19.02,19.0,19.0,30200.0,17.8979,17.9073,17.8885,17.8885,30200.0
2006-09-08 15:10:00,19.0,19.03,19.0,19.02,17600.0,17.8885,17.9167,17.8885,17.9073,17600.0
2006-09-08 15:20:00,19.02,19.02,19.0,19.01,17800.0,17.9073,17.9073,17.8885,17.8979,17800.0
2006-09-08 15:30:00,19.01,19.02,19.0,19.0,25000.0,17.8979,17.9073,17.8885,17.8885,25000.0
2006-09-08 15:40:00,19.0,19.02,19.0,19.0,25000.0,17.8885,17.9073,17.8885,17.8885,25000.0
2006-09-08 15:50:00,19.0,19.02,18.98,19.01,185000.0,17.8885,17.9073,17.8697,17.8979,185000.0
2006-09-11 09:30:00,18.98,19.06,18.96,18.99,29400.0,17.8697,17.945,17.8508,17.8791,29400.0
2006-09-11 09:40:00,19.0,19.1,18.98,18.98,94800.0,17.8885,17.9826,17.8697,17.8697,94800.0
2006-09-11 09:50:00,19.0,19.0,18.95,18.98,85400.0,17.8885,17.8885,17.8414,17.8697,85400.0
2006-09-11 10:00:00,19.0,19.05,19.0,19.01,22000.0,17.8885,17.9356,17.8885,17.8979,22000.0
2006-09-11 10:10:00,19.02,19.04,19.0,19.02,16400.0,17.9073,17.9262,17.8885,17.9073,16400.0
2006-09-11 10:20:00,19.0,19.03,18.99,19.0,37000.0,17.8885,17.9167,17.8791,17.8885,37000.0
2006-09-11 10:30:00,19.0,19.0,18.98,19.0,19400.0,17.8885,17.8885,17.8697,17.8885,19400.0
2006-09-11 10:40:00,18.99,19.01,18.97,19.0,28400.0,17.8791,17.8979,17.8603,17.8885,28400.0
2006-09-11 10:50:00,19.01,19.03,19.0,19.03,16000.0,17.8979,17.9167,17.8885,17.9167,16000.0
2006-09-11 11:00:00,19.02,19.04,19.0,19.03,13200.0,17.9073,17.9262,17.8885,17.9167,13200.0
2006-09-11 11:10:00,19.03,19.11,19.0,19.11,23600.0,17.9167,17.9921,17.8885,17.9921,23600.0
2006-09-11 11:20:00,19.11,19.11,19.08,19.11,21600.0,17.9921,17.9921,17.9638,17.9921,21600.0
2006-09-11 11:30:00,19.1,19.11,19.1,19.1,18000.0,17.9826,17.9921,17.9826,17.9826,18000.0
2006-09-11 11:40:00,19.09,19.11,19.07,19.1,26800.0,17.9732,17.9921,17.9544,17.9826,26800.0
2006-09-11 11:50:00,19.09,19.1,19.06,19.1,25200.0,17.9732,17.9826,17.945,17.9826,25200.0
2006-09-11 12:00:00,19.1,19.12,19.09,19.1,28600.0,17.9826,18.0015,17.9732,17.9826,28600.0
2006-09-11 12:10:00,19.09,19.11,19.08,19.09,16600.0,17.9732,17.9921,17.9638,17.9732,16600.0
2006-09-11 12:20:00,19.09,19.14,19.09,19.11,8600.0,17.9732,18.0203,17.9732,17.9921,8600.0
2006-09-11 12:30:00,19.13,19.13,19.1,19.11,9200.0,18.0109,18.0109,17.9826,17.9921,9200.0
2006-09-11 12:40:00,19.1,19.11,19.07,19.1,13200.0,17.9826,17.9921,17.9544,17.9826,13200.0
2006-09-11 12:50:00,19.09,19.12,19.09,19.11,10200.0,17.9732,18.0015,17.9732,17.9921,10200.0
2006-09-11 13:00:00,19.11,19.19,19.1,19.18,26200.0,17.9921,18.0674,17.9826,18.058,26200.0
2006-09-11 13:10:00,19.18,19.2,19.17,19.19,16200.0,18.058,18.0768,18.0486,18.0674,16200.0
2006-09-11 13:20:00,19.2,19.23,19.19,19.22,14600.0,18.0768,18.105,18.0674,18.0956,14600.0
2006-09-11 13:30:00,19.22,19.22,19.17,19.19,14800.0,18.0956,18.0956,18.0486,18.0674,14800.0
2006-09-11 13:40:00,19.2,19.2,19.16,19.17,9200.0,18.0768,18.0768,18.0391,18.0486,9200.0
2006-09-11 13:50:00,19.15,19.17,19.15,19.16,8200.0,18.0297,18.0486,18.0297,18.0391,8200.0
2006-09-11 14:00:00,19.16,19.17,19.13,19.16,13200.0,18.0391,18.0486,18.0109,18.0391,13200.0
2006-09-11 14:10:00,19.16,19.18,19.15,19.18,8400.0,18.0391,18.058,18.0297,18.058,8400.0
2006-09-11 14:20:00,19.17,19.18,19.15,19.17,16200.0,18.0486,18.058,18.0297,18.0486,16200.0
2006-09-11 14:30:00,19.16,19.18,19.16,19.18,12000.0,18.0391,18.058,18.0391,18.058,12000.0
2006-09-11 14:40:00,19.18,19.21,19.17,19.21,16800.0,18.058,18.0862,18.0486,18.0862,16800.0
2006-09-11 14:50:00,19.2,19.23,19.18,19.2,14800.0,18.0768,18.105,18.058,18.0768,14800.0
2006-09-11 15:00:00,19.2,19.2,19.16,19.19,29600.0,18.0768,18.0768,18.0391,18.0674,29600.0
2006-09-11 15:10:00,19.18,19.2,19.16,19.19,25400.0,18.058,18.0768,18.0391,18.0674,25400.0
2006-09-11 15:20:00,19.18,19.28,19.18,19.26,59400.0,18.058,18.1521,18.058,18.1333,59400.0
2006-09-11 15:30:00,19.26,19.3,19.24,19.25,72400.0,18.1333,18.1709,18.1145,18.1239,72400.0
2006-09-11 15:40:00,19.25,19.25,19.18,19.21,23800.0,18.1239,18.1239,18.058,18.0862,23800.0
2006-09-11 15:50:00,19.21,19.25,19.19,19.25,30800.0,18.0862,18.1239,18.0674,18.1239,30800.0
2006-09-12 09:30:00,19.29,19.32,19.25,19.25,13000.0,18.1615,18.1898,18.1239,18.1239,13000.0
2006-09-12 09:40:00,19.25,19.25,19.21,19.22,10800.0,18.1239,18.1239,18.0862,18.0956,10800.0
2006-09-12 09:50:00,19.22,19.28,19.19,19.19,12600.0,18.0956,18.1521,18.0674,18.0674,12600.0
2006-09-12 10:00:00,19.17,19.26,19.17,19.17,23800.0,18.0486,18.1333,18.0486,18.0486,23800.0
2006-09-12 10:10:00,19.17,19.24,19.14,19.24,24800.0,18.0486,18.1145,18.0203,18.1145,24800.0
2006-09-12 10:20:00,19.22,19.28,19.19,19.28,6200.0,18.0956,18.1521,18.0674,18.1521,6200.0
2006-09-12 10:30:00,19.27,19.3,19.25,19.26,7200.0,18.1427,18.1709,18.1239,18.1333,7200.0
2006-09-12 10:40:00,19.27,19.29,19.25,19.27,6400.0,18.1427,18.1615,18.1239,18.1427,6400.0
2006-09-12 10:50:00,19.28,19.29,19.25,19.27,4800.0,18.1521,18.1615,18.1239,18.1427,4800.0
2006-09-12 11:00:00,19.25,19.35,19.25,19.35,7800.0,18.1239,18.218,18.1239,18.218,7800.0
2006-09-12 11:10:00,19.35,19.35,19.3,19.32,12800.0,18.218,18.218,18.1709,18.1898,12800.0
2006-09-12 11:20:00,19.33,19.35,19.31,19.31,13200.0,18.1992,18.218,18.1804,18.1804,13200.0
2006-09-12 11:30:00,19.31,19.31,19.25,19.29,21400.0,18.1804,18.1804,18.1239,18.1615,21400.0
2006-09-12 11:40:00,19.28,19.34,19.28,19.33,15000.0,18.1521,18.2086,18.1521,18.1992,15000.0
2006-09-12 11:50:00,19.33,19.33,19.29,19.3,11400.0,18.1992,18.1992,18.1615,18.1709,11400.0
2006-09-12 12:00:00,19.29,19.32,19.25,19.29,25800.0,18.1615,18.1898,18.1239,18.1615,25800.0
2006-09-12 12:10:00,19.29,19.29,19.23,19.27,134000.0,18.1615,18.1615,18.105,18.1427,134000.0
2006-09-12 12:20:00,19.27,19.27,19.22,19.23,7600.0,18.1427,18.1427,18.0956,18.105,7600.0
2006-09-12 12:30:00,19.24,19.25,19.22,19.22,10400.0,18.1145,18.1239,18.0956,18.0956,10400.0
2006-09-12 12:40:00,19.21,19.29,19.21,19.29,11400.0,18.0862,18.1615,18.0862,18.1615,11400.0
2006-09-12 12:50:00,19.3,19.35,19.27,19.27,20400.0,18.1709,18.218,18.1427,18.1427,20400.0
2006-09-12 13:00:00,19.26,19.28,19.25,19.25,9600.0,18.1333,18.1521,18.1239,18.1239,9600.0
2006-09-12 13:10:00,19.25,19.28,19.22,19.22,13800.0,18.1239,18.1521,18.0956,18.0956,13800.0
2006-09-12 13:20:00,19.22,19.27,19.21,19.26,10400.0,18.0956,18.1427,18.0862,18.1333,10400.0
2006-09-12 13:30:00,19.27,19.34,19.25,19.33,53200.0,18.1427,18.2086,18.1239,18.1992,53200.0
2006-09-12 13:40:00,19.34,19.36,19.32,19.36,25400.0,18.2086,18.2274,18.1898,18.2274,25400.0
2006-09-12 13:50:00,19.36,19.39,19.33,19.39,24600.0,18.2274,18.2557,18.1992,18.2557,24600.0
2006-09-12 14:00:00,19.36,19.39,19.34,19.39,9600.0,18.2274,18.2557,18.2086,18.2557,9600.0
2006-09-12 14:10:00,19.36,19.37,19.31,19.31,17800.0,18.2274,18.2369,18.1804,18.1804,17800.0
2006-09-12 14:20:00,19.31,19.4,19.31,19.4,47400.0,18.1804,18.2651,18.1804,18.2651,47400.0
2006-09-12 14:30:00,19.4,19.43,19.4,19.43,11600.0,18.2651,18.2933,18.2651,18.2933,11600.0
2006-09-12 14:40:00,19.43,19.47,19.43,19.45,18800.0,18.2933,18.331,18.2933,18.3122,18800.0
2006-09-12 14:50:00,19.46,19.48,19.45,19.48,17000.0,18.3216,18.3404,18.3122,18.3404,17000.0
2006-09-12 15:00:00,19.48,19.48,19.39,19.39,25400.0,18.3404,18.3404,18.2557,18.2557,25400.0
2006-09-12 15:10:00,19.38,19.38,19.3,19.3,55000.0,18.2463,18.2463,18.1709,18.1709,55000.0
2006-09-12 15:20:00,19.3,19.32,19.26,19.29,63800.0,18.1709,18.1898,18.1333,18.1615,63800.0
2006-09-12 15:30:00,19.3,19.32,19.28,19.31,27800.0,18.1709,18.1898,18.1521,18.1804,27800.0
2006-09-12 15:40:00,19.31,19.32,19.3,19.31,24000.0,18.1804,18.1898,18.1709,18.1804,24000.0
2006-09-12 15:50:00,19.31,19.33,19.28,19.33,21800.0,18.1804,18.1992,18.1521,18.1992,21800.0
2006-09-13 09:30:00,20.74,20.75,20.74,20.75,400.0,19.5267,19.5361,19.5267,19.5361,400.0
2006-09-13 09:40:00,20.81,21.61,20.81,21.53,468200.0,19.5926,20.3458,19.5926,20.2705,468200.0
2006-09-13 09:50:00,21.54,21.58,21.35,21.42,206200.0,20.2799,20.3176,20.101,20.1669,206200.0
2006-09-13 10:00:00,21.42,21.42,20.92,21.09,281800.0,20.1669,20.1669,19.6962,19.8562,281800.0
2006-09-13 10:10:00,21.08,21.1,20.8,21.02,236600.0,19.8468,19.8656,19.5832,19.7903,236600.0
2006-09-13 10:20:00,21.02,21.02,20.83,20.86,176800.0,19.7903,19.7903,19.6114,19.6397,176800.0
2006-09-13 10:30:00,20.86,20.86,20.34,20.55,264000.0,19.6397,19.6397,19.1501,19.3478,264000.0
2006-09-13 10:40:00,20.54,20.65,20.35,20.42,182000.0,19.3384,19.442,19.1595,19.2254,182000.0
2006-09-13 10:50:00,20.42,20.61,20.41,20.56,69000.0,19.2254,19.4043,19.216,19.3572,69000.0
2006-09-13 11:00:00,20.56,20.8,20.5,20.78,84600.0,19.3572,19.5832,19.3007,19.5644,84600.0
2006-09-13 11:10:00,20.83,20.85,20.63,20.75,76600.0,19.6114,19.6303,19.4231,19.5361,76600.0
2006-09-13 11:20:00,20.75,20.75,20.69,20.73,66800.0,19.5361,19.5361,19.4796,19.5173,66800.0
2006-09-13 11:30:00,20.74,20.82,20.72,20.74,102200.0,19.5267,19.602,19.5079,19.5267,102200.0
2006-09-13 11:40:00,20.74,20.75,20.66,20.74,36800.0,19.5267,19.5361,19.4514,19.5267,36800.0
2006-09-13 11:50:00,20.74,20.85,20.72,20.84,75800.0,19.5267,19.6303,19.5079,19.6209,75800.0
2006-09-13 12:00:00,20.84,20.87,20.78,20.87,110200.0,19.6209,19.6491,19.5644,19.6491,110200.0
2006-09-13 12:10:00,20.88,20.97,20.85,20.94,30400.0,19.6585,19.7433,19.6303,19.715,30400.0
2006-09-13 12:20:00,20.94,21.02,20.92,21.0,41200.0,19.715,19.7903,19.6962,19.7715,41200.0
2006-09-13 12:30:00,21.01,21.03,20.92,20.95,65800.0,19.7809,19.7997,19.6962,19.7244,65800.0
2006-09-13 12:40:00,20.97,21.0,20.92,20.92,23800.0,19.7433,19.7715,19.6962,19.6962,23800.0
2006-09-13 12:50:00,20.91,20.93,20.83,20.87,38000.0,19.6868,19.7056,19.6114,19.6491,38000.0
2006-09-13 13:00:00,20.88,20.9,20.82,20.82,42600.0,19.6585,19.6773,19.602,19.602,42600.0
2006-09-13 13:10:00,20.84,20.84,20.81,20.84,42800.0,19.6209,19.6209,19.5926,19.6209,42800.0
2006-09-13 13:20:00,20.84,20.84,20.74,20.75,32800.0,19.6209,19.6209,19.5267,19.5361,32800.0
2006-09-13 13:30:00,20.75,20.79,20.73,20.75,33800.0,19.5361,19.5738,19.5173,19.5361,33800.0
2006-09-13 13:40:00,20.75,20.84,20.75,20.8,35800.0,19.5361,19.6209,19.5361,19.5832,35800.0
2006-09-13 13:50:00,20.8,20.82,20.77,20.77,19400.0,19.5832,19.602,19.555,19.555,19400.0
2006-09-13 14:00:00,20.78,20.83,20.77,20.81,57400.0,19.5644,19.6114,19.555,19.5926,57400.0
2006-09-13 14:10:00,20.81,20.81,20.78,20.78,11200.0,19.5926,19.5926,19.5644,19.5644,11200.0
2006-09-13 14:20:00,20.79,20.79,20.72,20.75,34000.0,19.5738,19.5738,19.5079,19.5361,34000.0
2006-09-13 14:30:00,20.75,20.75,20.72,20.72,43400.0,19.5361,19.5361,19.5079,19.5079,43400.0
2006-09-13 14:40:00,20.72,20.75,20.69,20.72,58400.0,19.5079,19.5361,19.4796,19.5079,58400.0
2006-09-13 14:50:00,20.71,20.71,20.62,20.68,75400.0,19.4985,19.4985,19.4137,19.4702,75400.0
2006-09-13 15:00:00,20.67,20.68,20.61,20.63,75600.0,19.4608,19.4702,19.4043,19.4231,75600.0
2006-09-13 15:10:00,20.62,20.67,20.59,20.62,61400.0,19.4137,19.4608,19.3855,19.4137,61400.0
2006-09-13 15:20:00,20.63,20.64,20.59,20.63,59600.0,19.4231,19.4326,19.3855,19.4231,59600.0
2006-09-13 15:30:00,20.64,20.67,20.6,20.67,65600.0,19.4326,19.4608,19.3949,19.4608,65600.0
2006-09-13 15:40:00,20.67,20.67,20.58,20.63,71200.0,19.4608,19.4608,19.3761,19.4231,71200.0
2006-09-13 15:50:00,20.63,20.64,20.6,20.63,98200.0,19.4231,19.4326,19.3949,19.4231,98200.0
2006-09-14 09:30:00,20.56,20.58,20.41,20.42,21200.0,19.3572,19.3761,19.216,19.2254,21200.0
2006-09-14 09:40:00,20.4,20.46,20.39,20.42,97000.0,19.2066,19.2631,19.1972,19.2254,97000.0
2006-09-14 09:50:00,20.42,20.45,20.41,20.43,26200.0,19.2254,19.2537,19.216,19.2348,26200.0
2006-09-14 10:00:00,20.42,20.43,20.41,20.42,48000.0,19.2254,19.2348,19.216,19.2254,48000.0
2006-09-14 10:10:00,20.42,20.46,20.41,20.42,36400.0,19.2254,19.2631,19.216,19.2254,36400.0
2006-09-14 10:20:00,20.42,20.43,20.41,20.41,68800.0,19.2254,19.2348,19.216,19.216,68800.0
2006-09-14 10:30:00,20.41,20.43,20.4,20.41,42200.0,19.216,19.2348,19.2066,19.216,42200.0
2006-09-14 10:40:00,20.4,20.42,20.4,20.4,24800.0,19.2066,19.2254,19.2066,19.2066,24800.0
2006-09-14 10:50:00,20.4,20.4,20.35,20.39,84000.0,19.2066,19.2066,19.1595,19.1972,84000.0
2006-09-14 11:00:00,20.39,20.39,20.32,20.36,90400.0,19.1972,19.1972,19.1313,19.1689,90400.0
2006-09-14 11:10:00,20.36,20.36,20.31,20.32,32200.0,19.1689,19.1689,19.1219,19.1313,32200.0
2006-09-14 11:20:00,20.31,20.32,20.31,20.31,7200.0,19.1219,19.1313,19.1219,19.1219,7200.0
2006-09-14 11:30:00,20.31,20.32,20.3,20.3,21600.0,19.1219,19.1313,19.1124,19.1124,21600.0
2006-09-14 11:40:00,20.3,20.31,20.3,20.31,18600.0,19.1124,19.1219,19.1124,19.1219,18600.0
2006-09-14 11:50:00,20.31,20.34,20.31,20.32,31200.0,19.1219,19.1501,19.1219,19.1313,31200.0
2006-09-14 12:00:00,20.32,20.34,20.32,20.32,36400.0,19.1313,19.1501,19.1313,19.1313,36400.0
2006-09-14 12:10:00,20.32,20.33,20.3,20.32,34400.0,19.1313,19.1407,19.1124,19.1313,34400.0
2006-09-14 12:20:00,20.32,20.32,20.31,20.31,22000.0,19.1313,19.1313,19.1219,19.1219,22000.0
2006-09-14 12:30:00,20.31,20.31,20.28,20.29,19600.0,19.1219,19.1219,19.0936,19.103,19600.0
2006-09-14 12:40:00,20.28,20.3,20.25,20.26,19200.0,19.0936,19.1124,19.0654,19.0748,19200.0
2006-09-14 12:50:00,20.26,20.28,20.25,20.27,22200.0,19.0748,19.0936,19.0654,19.0842,22200.0
2006-09-14 13:00:00,20.27,20.27,20.25,20.25,39800.0,19.0842,19.0842,19.0654,19.0654,39800.0
2006-09-14 13:10:00,20.25,20.28,20.25,20.26,46000.0,19.0654,19.0936,19.0654,19.0748,46000.0
2006-09-14 13:20:00,20.25,20.29,20.25,20.29,8200.0,19.0654,19.103,19.0654,19.103,8200.0
2006-09-14 13:30:00,20.28,20.29,20.27,20.27,10600.0,19.0936,19.103,19.0842,19.0842,10600.0
2006-09-14 13:40:00,20.28,20.28,20.25,20.26,38400.0,19.0936,19.0936,19.0654,19.0748,38400.0
2006-09-14 13:50:00,20.27,20.29,20.25,20.27,58400.0,19.0842,19.103,19.0654,19.0842,58400.0
2006-09-14 14:00:00,20.27,20.27,20.25,20.26,45600.0,19.0842,19.0842,19.0654,19.0748,45600.0
2006-09-14 14:10:00,20.25,20.3,20.25,20.29,34600.0,19.0654,19.1124,19.0654,19.103,34600.0
2006-09-14 14:20:00,20.3,20.3,20.27,20.28,5800.0,19.1124,19.1124,19.0842,19.0936,5800.0
2006-09-14 14:30:00,20.27,20.29,20.25,20.28,20600.0,19.0842,19.103,19.0654,19.0936,20600.0
2006-09-14 14:40:00,20.28,20.29,20.25,20.28,36000.0,19.0936,19.103,19.0654,19.0936,36000.0
2006-09-14 14:50:00,20.28,20.28,20.25,20.25,13800.0,19.0936,19.0936,19.0654,19.0654,13800.0
2006-09-14 15:00:00,20.25,20.25,20.23,20.23,25000.0,19.0654,19.0654,19.0465,19.0465,25000.0
2006-09-14 15:10:00,20.23,20.24,20.2,20.21,14000.0,19.0465,19.056,19.0183,19.0277,14000.0
2006-09-14 15:20:00,20.19,20.26,20.19,20.25,46000.0,19.0089,19.0748,19.0089,19.0654,46000.0
2006-09-14 15:30:00,20.24,20.25,20.18,20.2,22800.0,19.056,19.0654,18.9995,19.0183,22800.0
2006-09-14 15:40:00,20.2,20.23,20.2,20.23,23400.0,19.0183,19.0465,19.0183,19.0465,23400.0
2006-09-14 15:50:00,20.23,20.25,20.21,20.25,57400.0,19.0465,19.0654,19.0277,19.0654,57400.0
2006-09-15 09:30:00,20.28,20.35,20.28,20.34,23600.0,19.0936,19.1595,19.0936,19.1501,23600.0
2006-09-15 09:40:00,20.35,20.36,20.18,20.21,9000.0,19.1595,19.1689,18.9995,19.0277,9000.0
2006-09-15 09:50:00,20.18,20.24,20.17,20.23,15200.0,18.9995,19.056,18.9901,19.0465,15200.0
2006-09-15 10:00:00,20.23,20.27,20.21,20.27,20600.0,19.0465,19.0842,19.0277,19.0842,20600.0
2006-09-15 10:10:00,20.28,20.3,20.26,20.28,21200.0,19.0936,19.1124,19.0748,19.0936,21200.0
2006-09-15 10:20:00,20.28,20.34,20.25,20.33,130600.0,19.0936,19.1501,19.0654,19.1407,130600.0
2006-09-15 10:30:00,20.33,20.34,20.27,20.32,163600.0,19.1407,19.1501,19.0842,19.1313,163600.0
2006-09-15 10:40:00,20.31,20.37,20.3,20.34,79200.0,19.1219,19.1784,19.1124,19.1501,79200.0
2006-09-15 10:50:00,20.34,20.35,20.23,20.23,68400.0,19.1501,19.1595,19.0465,19.0465,68400.0
2006-09-15 11:00:00,20.25,20.27,20.24,20.25,24000.0,19.0654,19.0842,19.056,19.0654,24000.0
2006-09-15 11:10:00,20.25,20.25,20.25,20.25,79600.0,19.0654,19.0654,19.0654,19.0654,79600.0
2006-09-15 11:20:00,20.25,20.25,20.23,20.24,35800.0,19.0654,19.0654,19.0465,19.056,35800.0
2006-09-15 11:30:00,20.24,20.25,20.23,20.25,62000.0,19.056,19.0654,19.0465,19.0654,62000.0
2006-09-15 11:40:00,20.24,20.25,20.23,20.23,18800.0,19.056,19.0654,19.0465,19.0465,18800.0
2006-09-15 11:50:00,20.22,20.23,20.18,20.18,12400.0,19.0371,19.0465,18.9995,18.9995,12400.0
2006-09-15 12:00:00,20.18,20.2,20.18,20.18,34200.0,18.9995,19.0183,18.9995,18.9995,34200.0
2006-09-15 12:10:00,20.18,20.19,20.16,20.17,10600.0,18.9995,19.0089,18.9806,18.9901,10600.0
2006-09-15 12:20:00,20.17,20.17,20.14,20.16,20000.0,18.9901,18.9901,18.9618,18.9806,20000.0
2006-09-15 12:30:00,20.16,20.17,20.13,20.14,8200.0,18.9806,18.9901,18.9524,18.9618,8200.0
2006-09-15 12:40:00,20.14,20.16,20.13,20.14,14400.0,18.9618,18.9806,18.9524,18.9618,14400.0
2006-09-15 12:50:00,20.13,20.16,20.13,20.14,15200.0,18.9524,18.9806,18.9524,18.9618,15200.0
2006-09-15 13:00:00,20.15,20.2,20.13,20.2,12200.0,18.9712,19.0183,18.9524,19.0183,12200.0
2006-09-15 13:10:00,20.23,20.23,20.18,20.18,13400.0,19.0465,19.0465,18.9995,18.9995,13400.0
2006-09-15 13:20:00,20.18,20.18,20.13,20.13,11200.0,18.9995,18.9995,18.9524,18.9524,11200.0
2006-09-15 13:30:00,20.13,20.15,20.1,20.12,24400.0,18.9524,18.9712,18.9241,18.943,24400.0
2006-09-15 13:40:00,20.12,20.13,20.11,20.12,16800.0,18.943,18.9524,18.9336,18.943,16800.0
2006-09-15 13:50:00,20.13,20.15,20.1,20.11,11200.0,18.9524,18.9712,18.9241,18.9336,11200.0
2006-09-15 14:00:00,20.11,20.11,20.08,20.1,13600.0,18.9336,18.9336,18.9053,18.9241,13600.0
2006-09-15 14:10:00,20.1,20.14,20.09,20.09,17800.0,18.9241,18.9618,18.9147,18.9147,17800.0
2006-09-15 14:20:00,20.09,20.11,20.09,20.09,18600.0,18.9147,18.9336,18.9147,18.9147,18600.0
2006-09-15 14:30:00,20.08,20.14,20.08,20.14,26400.0,18.9053,18.9618,18.9053,18.9618,26400.0
2006-09-15 14:40:00,20.14,20.14,20.08,20.08,18400.0,18.9618,18.9618,18.9053,18.9053,18400.0
2006-09-15 14:50:00,20.08,20.09,20.04,20.06,23600.0,18.9053,18.9147,18.8677,18.8865,23600.0
2006-09-15 15:00:00,20.06,20.07,20.04,20.04,19200.0,18.8865,18.8959,18.8677,18.8677,19200.0
2006-09-15 15:10:00,20.03,20.08,20.03,20.04,28200.0,18.8582,18.9053,18.8582,18.8677,28200.0
2006-09-15 15:20:00,20.05,20.08,20.04,20.04,25600.0,18.8771,18.9053,18.8677,18.8677,25600.0
2006-09-15 15:30:00,20.05,20.07,20.03,20.04,29600.0,18.8771,18.8959,18.8582,18.8677,29600.0
2006-09-15 15:40:00,20.04,20.05,20.03,20.04,21200.0,18.8677,18.8771,18.8582,18.8677,21200.0
2006-09-15 15:50:00,20.05,20.07,20.03,20.07,50400.0,18.8771,18.8959,18.8582,18.8959,50400.0
2006-09-18 09:30:00,20.15,20.15,20.11,20.14,21600.0,18.9712,18.9712,18.9336,18.9618,21600.0
2006-09-18 09:40:00,20.13,20.18,20.06,20.18,36200.0,18.9524,18.9995,18.8865,18.9995,36200.0
2006-09-18 09:50:00,20.17,20.17,20.05,20.09,34600.0,18.9901,18.9901,18.8771,18.9147,34600.0
2006-09-18 10:00:00,20.1,20.1,19.99,19.99,24800.0,18.9241,18.9241,18.8206,18.8206,24800.0
2006-09-18 10:10:00,20.0,20.0,19.98,19.98,19800.0,18.83,18.83,18.8112,18.8112,19800.0
2006-09-18 10:20:00,19.97,19.97,19.93,19.96,8000.0,18.8018,18.8018,18.7641,18.7923,8000.0
2006-09-18 10:30:00,19.95,19.99,19.94,19.97,15400.0,18.7829,18.8206,18.7735,18.8018,15400.0
2006-09-18 10:40:00,19.98,20.0,19.9,19.9,13000.0,18.8112,18.83,18.7358,18.7358,13000.0
2006-09-18 10:50:00,19.89,19.93,19.89,19.89,14400.0,18.7264,18.7641,18.7264,18.7264,14400.0
2006-09-18 11:00:00,19.89,19.91,19.86,19.88,28200.0,18.7264,18.7453,18.6982,18.717,28200.0
2006-09-18 11:10:00,19.88,19.91,19.87,19.91,27000.0,18.717,18.7453,18.7076,18.7453,27000.0
2006-09-18 11:20:00,19.92,19.97,19.92,19.95,17400.0,18.7547,18.8018,18.7547,18.7829,17400.0
2006-09-18 11:30:00,19.97,19.97,19.91,19.93,35800.0,18.8018,18.8018,18.7453,18.7641,35800.0
2006-09-18 11:40:00,19.92,19.95,19.89,19.95,12200.0,18.7547,18.7829,18.7264,18.7829,12200.0
2006-09-18 11:50:00,19.94,19.94,19.9,19.92,12800.0,18.7735,18.7735,18.7358,18.7547,12800.0
2006-09-18 12:00:00,19.92,19.92,19.79,19.8,34200.0,18.7547,18.7547,18.6323,18.6417,34200.0
2006-09-18 12:10:00,19.8,19.82,19.78,19.79,26800.0,18.6417,18.6605,18.6229,18.6323,26800.0
2006-09-18 12:20:00,19.79,19.8,19.76,19.78,24600.0,18.6323,18.6417,18.604,18.6229,24600.0
2006-09-18 12:30:00,19.78,19.86,19.78,19.84,31000.0,18.6229,18.6982,18.6229,18.6794,31000.0
2006-09-18 12:40:00,19.86,19.91,19.86,19.91,10200.0,18.6982,18.7453,18.6982,18.7453,10200.0
2006-09-18 12:50:00,19.91,19.92,19.9,19.91,14600.0,18.7453,18.7547,18.7358,18.7453,14600.0
2006-09-18 13:00:00,19.92,19.92,19.9,19.9,12000.0,18.7547,18.7547,18.7358,18.7358,12000.0
2006-09-18 13:10:00,19.91,19.92,19.9,19.92,5800.0,18.7453,18.7547,18.7358,18.7547,5800.0
2006-09-18 13:20:00,19.9,19.93,19.84,19.84,16800.0,18.7358,18.7641,18.6794,18.6794,16800.0
2006-09-18 13:30:00,19.84,19.84,19.71,19.74,40400.0,18.6794,18.6794,18.557,18.5852,40400.0
2006-09-18 13:40:00,19.74,19.75,19.71,19.75,15600.0,18.5852,18.5946,18.557,18.5946,15600.0
2006-09-18 13:50:00,19.73,19.74,19.69,19.69,15400.0,18.5758,18.5852,18.5381,18.5381,15400.0
2006-09-18 14:00:00,19.7,19.74,19.65,19.71,44800.0,18.5475,18.5852,18.5005,18.557,44800.0
2006-09-18 14:10:00,19.71,19.75,19.69,19.74,26000.0,18.557,18.5946,18.5381,18.5852,26000.0
2006-09-18 14:20:00,19.74,19.75,19.68,19.68,10000.0,18.5852,18.5946,18.5287,18.5287,10000.0
2006-09-18 14:30:00,19.68,19.71,19.64,19.65,31400.0,18.5287,18.557,18.4911,18.5005,31400.0
2006-09-18 14:40:00,19.65,19.66,19.58,19.65,35000.0,18.5005,18.5099,18.4346,18.5005,35000.0
2006-09-18 14:50:00,19.64,19.66,19.63,19.64,14800.0,18.4911,18.5099,18.4816,18.4911,14800.0
2006-09-18 15:00:00,19.64,19.66,19.61,19.63,27000.0,18.4911,18.5099,18.4628,18.4816,27000.0
2006-09-18 15:10:00,19.62,19.66,19.6,19.61,35400.0,18.4722,18.5099,18.4534,18.4628,35400.0
2006-09-18 15:20:00,19.6,19.65,19.6,19.63,35200.0,18.4534,18.5005,18.4534,18.4816,35200.0
2006-09-18 15:30:00,19.63,19.67,19.6,19.6,57800.0,18.4816,18.5193,18.4534,18.4534,57800.0
2006-09-18 15:40:00,19.6,19.63,19.57,19.57,80800.0,18.4534,18.4816,18.4252,18.4252,80800.0
2006-09-18 15:50:00,19.57,19.68,19.55,19.65,70800.0,18.4252,18.5287,18.4063,18.5005,70800.0
2006-09-19 09:30:00,19.7,19.78,19.6,19.63,16600.0,18.5475,18.6229,18.4534,18.4816,16600.0
2006-09-19 09:40:00,19.65,19.65,19.48,19.48,31200.0,18.5005,18.5005,18.3404,18.3404,31200.0
2006-09-19 09:50:00,19.48,19.48,19.35,19.35,48600.0,18.3404,18.3404,18.218,18.218,48600.0
2006-09-19 10:00:00,19.36,19.38,19.25,19.26,56800.0,18.2274,18.2463,18.1239,18.1333,56800.0
2006-09-19 10:10:00,19.27,19.36,19.25,19.25,36200.0,18.1427,18.2274,18.1239,18.1239,36200.0
2006-09-19 10:20:00,19.25,19.3,19.23,19.3,29800.0,18.1239,18.1709,18.105,18.1709,29800.0
2006-09-19 10:30:00,19.29,19.32,19.27,19.31,83000.0,18.1615,18.1898,18.1427,18.1804,83000.0
2006-09-19 10:40:00,19.31,19.34,19.29,19.3,99400.0,18.1804,18.2086,18.1615,18.1709,99400.0
2006-09-19 10:50:00,19.3,19.4,19.3,19.4,34800.0,18.1709,18.2651,18.1709,18.2651,34800.0
2006-09-19 11:00:00,19.4,19.43,19.36,19.42,86200.0,18.2651,18.2933,18.2274,18.2839,86200.0
2006-09-19 11:10:00,19.42,19.43,19.36,19.4,91400.0,18.2839,18.2933,18.2274,18.2651,91400.0
2006-09-19 11:20:00,19.4,19.42,19.31,19.32,48600.0,18.2651,18.2839,18.1804,18.1898,48600.0
2006-09-19 11:30:00,19.32,19.35,19.31,19.34,48800.0,18.1898,18.218,18.1804,18.2086,48800.0
2006-09-19 11:40:00,19.34,19.34,19.29,19.31,45600.0,18.2086,18.2086,18.1615,18.1804,45600.0
2006-09-19 11:50:00,19.31,19.32,19.25,19.26,33600.0,18.1804,18.1898,18.1239,18.1333,33600.0
2006-09-19 12:00:00,19.26,19.28,19.23,19.24,49800.0,18.1333,18.1521,18.105,18.1145,49800.0
2006-09-19 12:10:00,19.24,19.25,19.22,19.24,24600.0,18.1145,18.1239,18.0956,18.1145,24600.0
2006-09-19 12:20:00,19.23,19.25,19.23,19.24,22200.0,18.105,18.1239,18.105,18.1145,22200.0
2006-09-19 12:30:00,19.24,19.31,19.24,19.3,14400.0,18.1145,18.1804,18.1145,18.1709,14400.0
2006-09-19 12:40:00,19.31,19.34,19.28,19.33,48600.0,18.1804,18.2086,18.1521,18.1992,48600.0
2006-09-19 12:50:00,19.33,19.36,19.31,19.31,34000.0,18.1992,18.2274,18.1804,18.1804,34000.0
2006-09-19 13:00:00,19.29,19.31,19.28,19.3,47400.0,18.1615,18.1804,18.1521,18.1709,47400.0
2006-09-19 13:10:00,19.3,19.3,19.27,19.29,35600.0,18.1709,18.1709,18.1427,18.1615,35600.0
2006-09-19 13:20:00,19.29,19.31,19.29,19.29,33400.0,18.1615,18.1804,18.1615,18.1615,33400.0
2006-09-19 13:30:00,19.3,19.33,19.29,19.3,77000.0,18.1709,18.1992,18.1615,18.1709,77000.0
2006-09-19 13:40:00,19.32,19.34,19.29,19.33,120000.0,18.1898,18.2086,18.1615,18.1992,120000.0
2006-09-19 13:50:00,19.33,19.33,19.3,19.32,65600.0,18.1992,18.1992,18.1709,18.1898,65600.0
2006-09-19 14:00:00,19.32,19.34,19.3,19.32,74000.0,18.1898,18.2086,18.1709,18.1898,74000.0
2006-09-19 14:10:00,19.32,19.34,19.3,19.32,78600.0,18.1898,18.2086,18.1709,18.1898,78600.0
2006-09-19 14:20:00,19.32,19.38,19.31,19.36,32400.0,18.1898,18.2463,18.1804,18.2274,32400.0
2006-09-19 14:30:00,19.36,19.36,19.32,19.32,15800.0,18.2274,18.2274,18.1898,18.1898,15800.0
2006-09-19 14:40:00,19.31,19.32,19.3,19.32,24800.0,18.1804,18.1898,18.1709,18.1898,24800.0
2006-09-19 14:50:00,19.32,19.33,19.3,19.31,68000.0,18.1898,18.1992,18.1709,18.1804,68000.0
2006-09-19 15:00:00,19.3,19.33,19.29,19.33,32200.0,18.1709,18.1992,18.1615,18.1992,32200.0
2006-09-19 15:10:00,19.33,19.33,19.29,19.3,31600.0,18.1992,18.1992,18.1615,18.1709,31600.0
2006-09-19 15:20:00,19.29,19.3,19.25,19.28,63200.0,18.1615,18.1709,18.1239,18.1521,63200.0
2006-09-19 15:30:00,19.28,19.33,19.27,19.27,150000.0,18.1521,18.1992,18.1427,18.1427,150000.0
2006-09-19 15:40:00,19.27,19.27,19.25,19.25,159200.0,18.1427,18.1427,18.1239,18.1239,159200.0
2006-09-19 15:50:00,19.26,19.33,19.25,19.29,132800.0,18.1333,18.1992,18.1239,18.1615,132800.0
2006-09-20 09:30:00,19.15,19.28,19.14,19.24,62200.0,18.0297,18.1521,18.0203,18.1145,62200.0
2006-09-20 09:40:00,19.25,19.33,19.14,19.3,66000.0,18.1239,18.1992,18.0203,18.1709,66000.0
2006-09-20 09:50:00,19.29,19.31,19.24,19.3,69800.0,18.1615,18.1804,18.1145,18.1709,69800.0
2006-09-20 10:00:00,19.3,19.32,19.26,19.31,60400.0,18.1709,18.1898,18.1333,18.1804,60400.0
2006-09-20 10:10:00,19.31,19.32,19.29,19.32,38600.0,18.1804,18.1898,18.1615,18.1898,38600.0
2006-09-20 10:20:00,19.31,19.45,19.31,19.45,65400.0,18.1804,18.3122,18.1804,18.3122,65400.0
2006-09-20 10:30:00,19.43,19.49,19.43,19.45,91400.0,18.2933,18.3498,18.2933,18.3122,91400.0
2006-09-20 10:40:00,19.45,19.52,19.45,19.5,98000.0,18.3122,18.3781,18.3122,18.3592,98000.0
2006-09-20 10:50:00,19.5,19.5,19.44,19.46,134000.0,18.3592,18.3592,18.3028,18.3216,134000.0
2006-09-20 11:00:00,19.46,19.46,19.37,19.37,71400.0,18.3216,18.3216,18.2369,18.2369,71400.0
2006-09-20 11:10:00,19.38,19.4,19.36,19.37,51400.0,18.2463,18.2651,18.2274,18.2369,51400.0
2006-09-20 11:20:00,19.37,19.4,19.36,19.38,31000.0,18.2369,18.2651,18.2274,18.2463,31000.0
2006-09-20 11:30:00,19.38,19.39,19.35,19.36,39000.0,18.2463,18.2557,18.218,18.2274,39000.0
2006-09-20 11:40:00,19.35,19.35,19.27,19.27,38800.0,18.218,18.218,18.1427,18.1427,38800.0
2006-09-20 11:50:00,19.28,19.28,19.25,19.27,17800.0,18.1521,18.1521,18.1239,18.1427,17800.0
2006-09-20 12:00:00,19.26,19.3,19.25,19.3,29200.0,18.1333,18.1709,18.1239,18.1709,29200.0
2006-09-20 12:10:00,19.3,19.31,19.27,19.27,39000.0,18.1709,18.1804,18.1427,18.1427,39000.0
2006-09-20 12:20:00,19.27,19.31,19.27,19.3,33800.0,18.1427,18.1804,18.1427,18.1709,33800.0
2006-09-20 12:30:00,19.28,19.31,19.27,19.3,31800.0,18.1521,18.1804,18.1427,18.1709,31800.0
2006-09-20 12:40:00,19.3,19.32,19.26,19.3,39000.0,18.1709,18.1898,18.1333,18.1709,39000.0
2006-09-20 12:50:00,19.3,19.3,19.27,19.28,22800.0,18.1709,18.1709,18.1427,18.1521,22800.0
2006-09-20 13:00:00,19.28,19.28,19.25,19.26,26600.0,18.1521,18.1521,18.1239,18.1333,26600.0
2006-09-20 13:10:00,19.26,19.27,19.22,19.23,23000.0,18.1333,18.1427,18.0956,18.105,23000.0
2006-09-20 13:20:00,19.22,19.24,19.21,19.23,12800.0,18.0956,18.1145,18.0862,18.105,12800.0
2006-09-20 13:30:00,19.23,19.25,19.22,19.23,25600.0,18.105,18.1239,18.0956,18.105,25600.0
2006-09-20 13:40:00,19.24,19.26,19.23,19.25,27800.0,18.1145,18.1333,18.105,18.1239,27800.0
2006-09-20 13:50:00,19.25,19.25,19.22,19.25,27600.0,18.1239,18.1239,18.0956,18.1239,27600.0
2006-09-20 14:00:00,19.25,19.3,19.25,19.27,14000.0,18.1239,18.1709,18.1239,18.1427,14000.0
2006-09-20 14:10:00,19.26,19.29,19.21,19.22,22400.0,18.1333,18.1615,18.0862,18.0956,22400.0
2006-09-20 14:20:00,19.21,19.23,19.2,19.21,31800.0,18.0862,18.105,18.0768,18.0862,31800.0
2006-09-20 14:30:00,19.21,19.28,19.2,19.23,49200.0,18.0862,18.1521,18.0768,18.105,49200.0
2006-09-20 14:40:00,19.23,19.25,19.2,19.21,19800.0,18.105,18.1239,18.0768,18.0862,19800.0
2006-09-20 14:50:00,19.21,19.24,19.15,19.22,46400.0,18.0862,18.1145,18.0297,18.0956,46400.0
2006-09-20 15:00:00,19.23,19.27,19.19,19.23,39400.0,18.105,18.1427,18.0674,18.105,39400.0
2006-09-20 15:10:00,19.23,19.27,19.19,19.27,45800.0,18.105,18.1427,18.0674,18.1427,45800.0
2006-09-20 15:20:00,19.28,19.29,19.22,19.25,101800.0,18.1521,18.1615,18.0956,18.1239,101800.0
2006-09-20 15:30:00,19.27,19.34,19.27,19.34,24400.0,18.1427,18.2086,18.1427,18.2086,24400.0
2006-09-20 15:40:00,19.34,19.36,19.25,19.26,67400.0,18.2086,18.2274,18.1239,18.1333,67400.0
2006-09-20 15:50:00,19.26,19.26,19.22,19.24,82000.0,18.1333,18.1333,18.0956,18.1145,82000.0
2006-09-21 09:30:00,19.25,19.4,19.25,19.4,23400.0,18.1239,18.2651,18.1239,18.2651,23400.0
2006-09-21 09:40:00,19.4,19.4,19.32,19.36,35400.0,18.2651,18.2651,18.1898,18.2274,35400.0
2006-09-21 09:50:00,19.35,19.36,19.31,19.33,17200.0,18.218,18.2274,18.1804,18.1992,17200.0
2006-09-21 10:00:00,19.33,19.33,19.27,19.27,13800.0,18.1992,18.1992,18.1427,18.1427,13800.0
2006-09-21 10:10:00,19.27,19.32,19.21,19.22,43000.0,18.1427,18.1898,18.0862,18.0956,43000.0
2006-09-21 10:20:00,19.22,19.22,19.17,19.17,26800.0,18.0956,18.0956,18.0486,18.0486,26800.0
2006-09-21 10:30:00,19.16,19.16,19.06,19.08,26200.0,18.0391,18.0391,17.945,17.9638,26200.0
2006-09-21 10:40:00,19.08,19.15,19.07,19.14,35200.0,17.9638,18.0297,17.9544,18.0203,35200.0
2006-09-21 10:50:00,19.13,19.21,19.12,19.16,37600.0,18.0109,18.0862,18.0015,18.0391,37600.0
2006-09-21 11:00:00,19.14,19.15,19.09,19.1,68200.0,18.0203,18.0297,17.9732,17.9826,68200.0
2006-09-21 11:10:00,19.1,19.16,19.08,19.14,34800.0,17.9826,18.0391,17.9638,18.0203,34800.0
2006-09-21 11:20:00,19.14,19.17,19.12,19.16,57200.0,18.0203,18.0486,18.0015,18.0391,57200.0
2006-09-21 11:30:00,19.16,19.28,19.16,19.27,29000.0,18.0391,18.1521,18.0391,18.1427,29000.0
2006-09-21 11:40:00,19.27,19.27,19.24,19.25,11400.0,18.1427,18.1427,18.1145,18.1239,11400.0
2006-09-21 11:50:00,19.25,19.25,19.22,19.24,10400.0,18.1239,18.1239,18.0956,18.1145,10400.0
2006-09-21 12:00:00,19.23,19.23,19.13,19.15,19600.0,18.105,18.105,18.0109,18.0297,19600.0
2006-09-21 12:10:00,19.17,19.19,19.15,19.15,25600.0,18.0486,18.0674,18.0297,18.0297,25600.0
2006-09-21 12:20:00,19.15,19.15,19.06,19.06,22600.0,18.0297,18.0297,17.945,17.945,22600.0
2006-09-21 12:30:00,19.06,19.1,19.06,19.08,61000.0,17.945,17.9826,17.945,17.9638,61000.0
2006-09-21 12:40:00,19.08,19.09,19.05,19.05,21600.0,17.9638,17.9732,17.9356,17.9356,21600.0
2006-09-21 12:50:00,19.05,19.06,18.99,18.99,49600.0,17.9356,17.945,17.8791,17.8791,49600.0
2006-09-21 13:00:00,18.99,19.02,18.93,18.97,36400.0,17.8791,17.9073,17.8226,17.8603,36400.0
2006-09-21 13:10:00,18.97,19.0,18.93,18.95,42800.0,17.8603,17.8885,17.8226,17.8414,42800.0
2006-09-21 13:20:00,18.95,19.01,18.93,18.98,21200.0,17.8414,17.8979,17.8226,17.8697,21200.0
2006-09-21 13:30:00,18.99,19.05,18.99,19.04,15000.0,17.8791,17.9356,17.8791,17.9262,15000.0
2006-09-21 13:40:00,19.05,19.05,19.0,19.02,29400.0,17.9356,17.9356,17.8885,17.9073,29400.0
2006-09-21 13:50:00,19.0,19.04,19.0,19.0,52000.0,17.8885,17.9262,17.8885,17.8885,52000.0
2006-09-21 14:00:00,19.01,19.04,19.0,19.0,22400.0,17.8979,17.9262,17.8885,17.8885,22400.0
2006-09-21 14:10:00,19.01,19.08,19.01,19.02,26200.0,17.8979,17.9638,17.8979,17.9073,26200.0
2006-09-21 14:20:00,19.02,19.06,19.0,19.01,25200.0,17.9073,17.945,17.8885,17.8979,25200.0
2006-09-21 14:30:00,19.0,19.04,18.99,19.04,46400.0,17.8885,17.9262,17.8791,17.9262,46400.0
2006-09-21 14:40:00,19.03,19.05,19.0,19.03,35600.0,17.9167,17.9356,17.8885,17.9167,35600.0
2006-09-21 14:50:00,19.02,19.03,19.0,19.0,22600.0,17.9073,17.9167,17.8885,17.8885,22600.0
2006-09-21 15:00:00,19.0,19.03,19.0,19.0,24800.0,17.8885,17.9167,17.8885,17.8885,24800.0
2006-09-21 15:10:00,19.0,19.02,18.97,18.99,53800.0,17.8885,17.9073,17.8603,17.8791,53800.0
2006-09-21 15:20:00,19.0,19.02,18.98,19.01,65800.0,17.8885,17.9073,17.8697,17.8979,65800.0
2006-09-21 15:30:00,19.01,19.01,19.0,19.0,22000.0,17.8979,17.8979,17.8885,17.8885,22000.0
2006-09-21 15:40:00,19.0,19.01,18.98,18.99,40400.0,17.8885,17.8979,17.8697,17.8791,40400.0
2006-09-21 15:50:00,18.99,19.04,18.99,19.02,61200.0,17.8791,17.9262,17.8791,17.9073,61200.0
2006-09-22 09:30:00,19.04,19.05,18.96,18.96,324000.0,17.9262,17.9356,17.8508,17.8508,324000.0
2006-09-22 09:40:00,18.93,19.08,18.93,19.0,23000.0,17.8226,17.9638,17.8226,17.8885,23000.0
2006-09-22 09:50:00,19.0,19.0,18.9,18.93,52600.0,17.8885,17.8885,17.7943,17.8226,52600.0
2006-09-22 10:00:00,18.93,18.96,18.93,18.93,84600.0,17.8226,17.8508,17.8226,17.8226,84600.0
2006-09-22 10:10:00,18.93,18.93,18.9,18.93,83200.0,17.8226,17.8226,17.7943,17.8226,83200.0
2006-09-22 10:20:00,18.93,18.95,18.92,18.93,18000.0,17.8226,17.8414,17.8132,17.8226,18000.0
2006-09-22 10:30:00,18.93,18.95,18.92,18.92,22200.0,17.8226,17.8414,17.8132,17.8132,22200.0
2006-09-22 10:40:00,18.91,18.91,18.88,18.89,40200.0,17.8038,17.8038,17.7755,17.7849,40200.0
2006-09-22 10:50:00,18.88,18.88,18.86,18.86,40000.0,17.7755,17.7755,17.7567,17.7567,40000.0
2006-09-22 11:00:00,18.86,18.88,18.86,18.86,44400.0,17.7567,17.7755,17.7567,17.7567,44400.0
2006-09-22 11:10:00,18.86,18.91,18.86,18.88,120200.0,17.7567,17.8038,17.7567,17.7755,120200.0
2006-09-22 11:20:00,18.88,18.91,18.88,18.9,153200.0,17.7755,17.8038,17.7755,17.7943,153200.0
2006-09-22 11:30:00,18.91,18.97,18.91,18.96,34600.0,17.8038,17.8603,17.8038,17.8508,34600.0
2006-09-22 11:40:00,18.97,19.0,18.97,18.99,25200.0,17.8603,17.8885,17.8603,17.8791,25200.0
2006-09-22 11:50:00,19.0,19.04,19.0,19.03,109000.0,17.8885,17.9262,17.8885,17.9167,109000.0
2006-09-22 12:00:00,19.02,19.03,19.0,19.0,36000.0,17.9073,17.9167,17.8885,17.8885,36000.0
2006-09-22 12:10:00,19.0,19.01,18.97,19.0,22600.0,17.8885,17.8979,17.8603,17.8885,22600.0
2006-09-22 12:20:00,19.0,19.02,18.96,19.0,69400.0,17.8885,17.9073,17.8508,17.8885,69400.0
2006-09-22 12:30:00,19.0,19.0,19.0,19.0,114000.0,17.8885,17.8885,17.8885,17.8885,114000.0
2006-09-22 12:40:00,19.0,19.1,19.0,19.1,69400.0,17.8885,17.9826,17.8885,17.9826,69400.0
2006-09-22 12:50:00,19.1,19.12,19.08,19.09,30200.0,17.9826,18.0015,17.9638,17.9732,30200.0
2006-09-22 13:00:00,19.09,19.11,19.07,19.07,31600.0,17.9732,17.9921,17.9544,17.9544,31600.0
2006-09-22 13:10:00,19.07,19.08,19.04,19.07,41000.0,17.9544,17.9638,17.9262,17.9544,41000.0
2006-09-22 13:20:00,19.08,19.11,19.06,19.06,32800.0,17.9638,17.9921,17.945,17.945,32800.0
2006-09-22 13:30:00,19.06,19.13,19.06,19.1,64000.0,17.945,18.0109,17.945,17.9826,64000.0
2006-09-22 13:40:00,19.1,19.11,19.1,19.11,32400.0,17.9826,17.9921,17.9826,17.9921,32400.0
2006-09-22 13:50:00,19.11,19.13,19.11,19.13,38600.0,17.9921,18.0109,17.9921,18.0109,38600.0
2006-09-22 14:00:00,19.12,19.14,19.12,19.13,39800.0,18.0015,18.0203,18.0015,18.0109,39800.0
2006-09-22 14:10:00,19.13,19.15,19.13,19.14,53200.0,18.0109,18.0297,18.0109,18.0203,53200.0
2006-09-22 14:20:00,19.14,19.18,19.14,19.17,35600.0,18.0203,18.058,18.0203,18.0486,35600.0
2006-09-22 14:30:00,19.17,19.2,19.17,19.19,34200.0,18.0486,18.0768,18.0486,18.0674,34200.0
2006-09-22 14:40:00,19.19,19.24,19.19,19.23,66800.0,18.0674,18.1145,18.0674,18.105,66800.0
2006-09-22 14:50:00,19.23,19.24,19.2,19.2,42800.0,18.105,18.1145,18.0768,18.0768,42800.0
2006-09-22 15:00:00,19.2,19.24,19.19,19.24,19800.0,18.0768,18.1145,18.0674,18.1145,19800.0
2006-09-22 15:10:00,19.24,19.33,19.23,19.3,55200.0,18.1145,18.1992,18.105,18.1709,55200.0
2006-09-22 15:20:00,19.3,19.35,19.3,19.3,63800.0,18.1709,18.218,18.1709,18.1709,63800.0
2006-09-22 15:30:00,19.31,19.32,19.21,19.21,59600.0,18.1804,18.1898,18.0862,18.0862,59600.0
2006-09-22 15:40:00,19.22,19.27,19.18,19.25,69000.0,18.0956,18.1427,18.058,18.1239,69000.0
2006-09-22 15:50:00,19.25,19.26,19.23,19.24,93400.0,18.1239,18.1333,18.105,18.1145,93400.0
2006-09-25 09:30:00,19.23,19.35,19.23,19.3,44600.0,18.105,18.218,18.105,18.1709,44600.0
2006-09-25 09:40:00,19.32,19.49,19.32,19.35,87400.0,18.1898,18.3498,18.1898,18.218,87400.0
2006-09-25 09:50:00,19.35,19.41,19.31,19.32,74200.0,18.218,18.2745,18.1804,18.1898,74200.0
2006-09-25 10:00:00,19.31,19.41,19.31,19.36,22200.0,18.1804,18.2745,18.1804,18.2274,22200.0
2006-09-25 10:10:00,19.38,19.38,19.22,19.23,56800.0,18.2463,18.2463,18.0956,18.105,56800.0
2006-09-25 10:20:00,19.22,19.25,19.1,19.11,38400.0,18.0956,18.1239,17.9826,17.9921,38400.0
2006-09-25 10:30:00,19.1,19.15,19.08,19.14,39200.0,17.9826,18.0297,17.9638,18.0203,39200.0
2006-09-25 10:40:00,19.14,19.17,19.11,19.14,32000.0,18.0203,18.0486,17.9921,18.0203,32000.0
2006-09-25 10:50:00,19.14,19.15,19.09,19.1,22000.0,18.0203,18.0297,17.9732,17.9826,22000.0
2006-09-25 11:00:00,19.11,19.14,19.06,19.07,46600.0,17.9921,18.0203,17.945,17.9544,46600.0
2006-09-25 11:10:00,19.07,19.07,19.0,19.0,26800.0,17.9544,17.9544,17.8885,17.8885,26800.0
2006-09-25 11:20:00,19.02,19.04,19.0,19.01,60000.0,17.9073,17.9262,17.8885,17.8979,60000.0
2006-09-25 11:30:00,19.0,19.09,19.0,19.0,58200.0,17.8885,17.9732,17.8885,17.8885,58200.0
2006-09-25 11:40:00,18.99,19.04,18.99,19.02,32800.0,17.8791,17.9262,17.8791,17.9073,32800.0
2006-09-25 11:50:00,19.02,19.07,19.02,19.05,27600.0,17.9073,17.9544,17.9073,17.9356,27600.0
2006-09-25 12:00:00,19.06,19.07,19.02,19.05,33600.0,17.945,17.9544,17.9073,17.9356,33600.0
2006-09-25 12:10:00,19.07,19.09,19.06,19.09,36800.0,17.9544,17.9732,17.945,17.9732,36800.0
2006-09-25 12:20:00,19.09,19.22,19.09,19.22,21600.0,17.9732,18.0956,17.9732,18.0956,21600.0
2006-09-25 12:30:00,19.22,19.3,19.22,19.27,41200.0,18.0956,18.1709,18.0956,18.1427,41200.0
2006-09-25 12:40:00,19.26,19.33,19.22,19.29,38800.0,18.1333,18.1992,18.0956,18.1615,38800.0
2006-09-25 12:50:00,19.29,19.4,19.29,19.39,22200.0,18.1615,18.2651,18.1615,18.2557,22200.0
2006-09-25 13:00:00,19.39,19.42,19.32,19.33,42600.0,18.2557,18.2839,18.1898,18.1992,42600.0
2006-09-25 13:10:00,19.36,19.39,19.3,19.3,29200.0,18.2274,18.2557,18.1709,18.1709,29200.0
2006-09-25 13:20:00,19.3,19.33,19.27,19.29,26000.0,18.1709,18.1992,18.1427,18.1615,26000.0
2006-09-25 13:30:00,19.3,19.3,19.28,19.28,16600.0,18.1709,18.1709,18.1521,18.1521,16600.0
2006-09-25 13:40:00,19.28,19.3,19.28,19.3,15800.0,18.1521,18.1709,18.1521,18.1709,15800.0
2006-09-25 13:50:00,19.3,19.35,19.3,19.31,32200.0,18.1709,18.218,18.1709,18.1804,32200.0
2006-09-25 14:00:00,19.31,19.4,19.31,19.4,20600.0,18.1804,18.2651,18.1804,18.2651,20600.0
2006-09-25 14:10:00,19.39,19.4,19.31,19.31,44800.0,18.2557,18.2651,18.1804,18.1804,44800.0
2006-09-25 14:20:00,19.31,19.36,19.31,19.33,29600.0,18.1804,18.2274,18.1804,18.1992,29600.0
2006-09-25 14:30:00,19.33,19.43,19.33,19.42,28800.0,18.1992,18.2933,18.1992,18.2839,28800.0
2006-09-25 14:40:00,19.42,19.43,19.34,19.36,338000.0,18.2839,18.2933,18.2086,18.2274,338000.0
2006-09-25 14:50:00,19.36,19.39,19.33,19.36,54200.0,18.2274,18.2557,18.1992,18.2274,54200.0
2006-09-25 15:00:00,19.36,19.39,19.33,19.35,49000.0,18.2274,18.2557,18.1992,18.218,49000.0
2006-09-25 15:10:00,19.34,19.37,19.33,19.33,30000.0,18.2086,18.2369,18.1992,18.1992,30000.0
2006-09-25 15:20:00,19.33,19.35,19.32,19.32,34000.0,18.1992,18.218,18.1898,18.1898,34000.0
2006-09-25 15:30:00,19.32,19.32,19.24,19.25,56200.0,18.1898,18.1898,18.1145,18.1239,56200.0
2006-09-25 15:40:00,19.25,19.36,19.24,19.36,58600.0,18.1239,18.2274,18.1145,18.2274,58600.0
2006-09-25 15:50:00,19.35,19.39,19.34,19.38,101000.0,18.218,18.2557,18.2086,18.2463,101000.0
2006-09-26 09:30:00,19.38,19.43,19.35,19.42,54600.0,18.2463,18.2933,18.218,18.2839,54600.0
2006-09-26 09:40:00,19.43,19.46,19.38,19.4,116400.0,18.2933,18.3216,18.2463,18.2651,116400.0
2006-09-26 09:50:00,19.39,19.52,19.39,19.51,36400.0,18.2557,18.3781,18.2557,18.3687,36400.0
2006-09-26 10:00:00,19.51,19.61,19.5,19.59,33800.0,18.3687,18.4628,18.3592,18.444,33800.0
2006-09-26 10:10:00,19.59,19.59,19.41,19.42,175800.0,18.444,18.444,18.2745,18.2839,175800.0
2006-09-26 10:20:00,19.42,19.49,19.34,19.48,50200.0,18.2839,18.3498,18.2086,18.3404,50200.0
2006-09-26 10:30:00,19.49,19.49,19.38,19.38,25800.0,18.3498,18.3498,18.2463,18.2463,25800.0
2006-09-26 10:40:00,19.37,19.37,19.33,19.33,66200.0,18.2369,18.2369,18.1992,18.1992,66200.0
2006-09-26 10:50:00,19.32,19.32,19.27,19.3,29200.0,18.1898,18.1898,18.1427,18.1709,29200.0
2006-09-26 11:00:00,19.31,19.38,19.31,19.36,31400.0,18.1804,18.2463,18.1804,18.2274,31400.0
2006-09-26 11:10:00,19.36,19.37,19.32,19.34,29200.0,18.2274,18.2369,18.1898,18.2086,29200.0
2006-09-26 11:20:00,19.33,19.42,19.33,19.42,46000.0,18.1992,18.2839,18.1992,18.2839,46000.0
2006-09-26 11:30:00,19.42,19.47,19.4,19.43,51000.0,18.2839,18.331,18.2651,18.2933,51000.0
2006-09-26 11:40:00,19.42,19.43,19.39,19.39,28800.0,18.2839,18.2933,18.2557,18.2557,28800.0
2006-09-26 11:50:00,19.39,19.46,19.39,19.45,41000.0,18.2557,18.3216,18.2557,18.3122,41000.0
2006-09-26 12:00:00,19.45,19.49,19.45,19.49,42400.0,18.3122,18.3498,18.3122,18.3498,42400.0
2006-09-26 12:10:00,19.49,19.5,19.47,19.47,320400.0,18.3498,18.3592,18.331,18.331,320400.0
2006-09-26 12:20:00,19.47,19.48,19.46,19.47,49200.0,18.331,18.3404,18.3216,18.331,49200.0
2006-09-26 12:30:00,19.47,19.47,19.39,19.39,12400.0,18.331,18.331,18.2557,18.2557,12400.0
2006-09-26 12:40:00,19.39,19.39,19.35,19.35,40400.0,18.2557,18.2557,18.218,18.218,40400.0
2006-09-26 12:50:00,19.34,19.36,19.33,19.35,15600.0,18.2086,18.2274,18.1992,18.218,15600.0
2006-09-26 13:00:00,19.36,19.36,19.33,19.33,18600.0,18.2274,18.2274,18.1992,18.1992,18600.0
2006-09-26 13:10:00,19.32,19.33,19.3,19.31,28800.0,18.1898,18.1992,18.1709,18.1804,28800.0
2006-09-26 13:20:00,19.32,19.35,19.31,19.34,21400.0,18.1898,18.218,18.1804,18.2086,21400.0
2006-09-26 13:30:00,19.35,19.36,19.3,19.3,230000.0,18.218,18.2274,18.1709,18.1709,230000.0
2006-09-26 13:40:00,19.3,19.34,19.3,19.32,33200.0,18.1709,18.2086,18.1709,18.1898,33200.0
2006-09-26 13:50:00,19.32,19.38,19.32,19.38,33800.0,18.1898,18.2463,18.1898,18.2463,33800.0
2006-09-26 14:00:00,19.35,19.38,19.35,19.35,66000.0,18.218,18.2463,18.218,18.218,66000.0
2006-09-26 14:10:00,19.35,19.36,19.31,19.31,21200.0,18.218,18.2274,18.1804,18.1804,21200.0
2006-09-26 14:20:00,19.31,19.4,19.31,19.36,22400.0,18.1804,18.2651,18.1804,18.2274,22400.0
2006-09-26 14:30:00,19.38,19.42,19.37,19.39,19400.0,18.2463,18.2839,18.2369,18.2557,19400.0
2006-09-26 14:40:00,19.39,19.42,19.36,19.38,17200.0,18.2557,18.2839,18.2274,18.2463,17200.0
2006-09-26 14:50:00,19.38,19.43,19.38,19.4,36800.0,18.2463,18.2933,18.2463,18.2651,36800.0
2006-09-26 15:00:00,19.39,19.42,19.36,19.42,282400.0,18.2557,18.2839,18.2274,18.2839,282400.0
2006-09-26 15:10:00,19.42,19.47,19.42,19.42,32600.0,18.2839,18.331,18.2839,18.2839,32600.0
2006-09-26 15:20:00,19.42,19.45,19.42,19.44,36400.0,18.2839,18.3122,18.2839,18.3028,36400.0
2006-09-26 15:30:00,19.44,19.44,19.4,19.4,25200.0,18.3028,18.3028,18.2651,18.2651,25200.0
2006-09-26 15:40:00,19.4,19.42,19.38,19.38,50800.0,18.2651,18.2839,18.2463,18.2463,50800.0
2006-09-26 15:50:00,19.38,19.42,19.38,19.39,64800.0,18.2463,18.2839,18.2463,18.2557,64800.0
2006-09-27 09:30:00,19.36,19.53,19.36,19.43,25200.0,18.2274,18.3875,18.2274,18.2933,25200.0
2006-09-27 09:40:00,19.43,19.5,19.39,19.42,96200.0,18.2933,18.3592,18.2557,18.2839,96200.0
2006-09-27 09:50:00,19.42,19.49,19.42,19.49,10600.0,18.2839,18.3498,18.2839,18.3498,10600.0
2006-09-27 10:00:00,19.49,19.5,19.45,19.45,75600.0,18.3498,18.3592,18.3122,18.3122,75600.0
2006-09-27 10:10:00,19.45,19.47,19.37,19.39,26800.0,18.3122,18.331,18.2369,18.2557,26800.0
2006-09-27 10:20:00,19.39,19.44,19.39,19.44,26400.0,18.2557,18.3028,18.2557,18.3028,26400.0
2006-09-27 10:30:00,19.44,19.53,19.44,19.48,31400.0,18.3028,18.3875,18.3028,18.3404,31400.0
2006-09-27 10:40:00,19.48,19.48,19.37,19.41,45600.0,18.3404,18.3404,18.2369,18.2745,45600.0
2006-09-27 10:50:00,19.4,19.45,19.4,19.45,37400.0,18.2651,18.3122,18.2651,18.3122,37400.0
2006-09-27 11:00:00,19.45,19.48,19.41,19.48,54200.0,18.3122,18.3404,18.2745,18.3404,54200.0
2006-09-27 11:10:00,19.47,19.47,19.41,19.41,69000.0,18.331,18.331,18.2745,18.2745,69000.0
2006-09-27 11:20:00,19.42,19.43,19.4,19.41,19200.0,18.2839,18.2933,18.2651,18.2745,19200.0
2006-09-27 11:30:00,19.41,19.45,19.41,19.45,18800.0,18.2745,18.3122,18.2745,18.3122,18800.0
2006-09-27 11:40:00,19.43,19.46,19.41,19.46,18200.0,18.2933,18.3216,18.2745,18.3216,18200.0
2006-09-27 11:50:00,19.47,19.48,19.42,19.45,78400.0,18.331,18.3404,18.2839,18.3122,78400.0
2006-09-27 12:00:00,19.46,19.53,19.46,19.47,30800.0,18.3216,18.3875,18.3216,18.331,30800.0
2006-09-27 12:10:00,19.48,19.49,19.45,19.47,20400.0,18.3404,18.3498,18.3122,18.331,20400.0
2006-09-27 12:20:00,19.47,19.48,19.45,19.45,23000.0,18.331,18.3404,18.3122,18.3122,23000.0
2006-09-27 12:30:00,19.43,19.46,19.41,19.43,20600.0,18.2933,18.3216,18.2745,18.2933,20600.0
2006-09-27 12:40:00,19.42,19.44,19.42,19.43,12200.0,18.2839,18.3028,18.2839,18.2933,12200.0
2006-09-27 12:50:00,19.43,19.46,19.43,19.43,12400.0,18.2933,18.3216,18.2933,18.2933,12400.0
2006-09-27 13:00:00,19.45,19.5,19.43,19.45,32000.0,18.3122,18.3592,18.2933,18.3122,32000.0
2006-09-27 13:10:00,19.46,19.47,19.38,19.38,38000.0,18.3216,18.331,18.2463,18.2463,38000.0
2006-09-27 13:20:00,19.37,19.38,19.33,19.34,119800.0,18.2369,18.2463,18.1992,18.2086,119800.0
2006-09-27 13:30:00,19.34,19.34,19.23,19.28,45800.0,18.2086,18.2086,18.105,18.1521,45800.0
2006-09-27 13:40:00,19.28,19.31,19.27,19.28,28600.0,18.1521,18.1804,18.1427,18.1521,28600.0
2006-09-27 13:50:00,19.28,19.29,19.23,19.24,47000.0,18.1521,18.1615,18.105,18.1145,47000.0
2006-09-27 14:00:00,19.25,19.25,19.2,19.25,26400.0,18.1239,18.1239,18.0768,18.1239,26400.0
2006-09-27 14:10:00,19.25,19.25,19.17,19.17,27400.0,18.1239,18.1239,18.0486,18.0486,27400.0
2006-09-27 14:20:00,19.17,19.22,19.17,19.22,19200.0,18.0486,18.0956,18.0486,18.0956,19200.0
2006-09-27 14:30:00,19.22,19.22,19.18,19.22,50000.0,18.0956,18.0956,18.058,18.0956,50000.0
2006-09-27 14:40:00,19.22,19.23,19.2,19.23,23400.0,18.0956,18.105,18.0768,18.105,23400.0
2006-09-27 14:50:00,19.22,19.38,19.2,19.21,109800.0,18.0956,18.2463,18.0768,18.0862,109800.0
2006-09-27 15:00:00,19.23,19.25,19.18,19.18,27000.0,18.105,18.1239,18.058,18.058,27000.0
2006-09-27 15:10:00,19.18,19.23,19.16,19.21,102000.0,18.058,18.105,18.0391,18.0862,102000.0
2006-09-27 15:20:00,19.22,19.24,19.2,19.24,226200.0,18.0956,18.1145,18.0768,18.1145,226200.0
2006-09-27 15:30:00,19.25,19.31,19.24,19.27,39600.0,18.1239,18.1804,18.1145,18.1427,39600.0
2006-09-27 15:40:00,19.27,19.34,19.24,19.33,28000.0,18.1427,18.2086,18.1145,18.1992,28000.0
2006-09-27 15:50:00,19.33,19.33,19.29,19.3,97400.0,18.1992,18.1992,18.1615,18.1709,97400.0
2006-09-28 09:30:00,19.43,19.47,19.39,19.39,177800.0,18.2933,18.331,18.2557,18.2557,177800.0
2006-09-28 09:40:00,19.39,19.39,19.27,19.28,117000.0,18.2557,18.2557,18.1427,18.1521,117000.0
2006-09-28 09:50:00,19.28,19.33,19.27,19.27,234800.0,18.1521,18.1992,18.1427,18.1427,234800.0
2006-09-28 10:00:00,19.27,19.28,19.14,19.15,87600.0,18.1427,18.1521,18.0203,18.0297,87600.0
2006-09-28 10:10:00,19.16,19.24,19.11,19.2,50200.0,18.0391,18.1145,17.9921,18.0768,50200.0
2006-09-28 10:20:00,19.21,19.3,19.21,19.3,80200.0,18.0862,18.1709,18.0862,18.1709,80200.0
2006-09-28 10:30:00,19.3,19.32,19.25,19.29,71000.0,18.1709,18.1898,18.1239,18.1615,71000.0
2006-09-28 10:40:00,19.3,19.3,19.25,19.27,27600.0,18.1709,18.1709,18.1239,18.1427,27600.0
2006-09-28 10:50:00,19.27,19.28,19.21,19.25,38800.0,18.1427,18.1521,18.0862,18.1239,38800.0
2006-09-28 11:00:00,19.25,19.27,19.22,19.25,83400.0,18.1239,18.1427,18.0956,18.1239,83400.0
2006-09-28 11:10:00,19.25,19.26,19.18,19.18,43000.0,18.1239,18.1333,18.058,18.058,43000.0
2006-09-28 11:20:00,19.18,19.25,19.18,19.25,83400.0,18.058,18.1239,18.058,18.1239,83400.0
2006-09-28 11:30:00,19.26,19.27,19.24,19.25,55800.0,18.1333,18.1427,18.1145,18.1239,55800.0
2006-09-28 11:40:00,19.25,19.25,19.21,19.22,25000.0,18.1239,18.1239,18.0862,18.0956,25000.0
2006-09-28 11:50:00,19.22,19.25,19.22,19.25,26400.0,18.0956,18.1239,18.0956,18.1239,26400.0
2006-09-28 12:00:00,19.25,19.25,19.22,19.25,26400.0,18.1239,18.1239,18.0956,18.1239,26400.0
2006-09-28 12:10:00,19.25,19.26,19.23,19.24,27400.0,18.1239,18.1333,18.105,18.1145,27400.0
2006-09-28 12:20:00,19.23,19.24,19.18,19.21,25800.0,18.105,18.1145,18.058,18.0862,25800.0
2006-09-28 12:30:00,19.21,19.21,19.18,19.19,24000.0,18.0862,18.0862,18.058,18.0674,24000.0
2006-09-28 12:40:00,19.2,19.2,19.11,19.13,50000.0,18.0768,18.0768,17.9921,18.0109,50000.0
2006-09-28 12:50:00,19.11,19.13,19.11,19.11,19800.0,17.9921,18.0109,17.9921,17.9921,19800.0
2006-09-28 13:00:00,19.12,19.12,19.08,19.08,24600.0,18.0015,18.0015,17.9638,17.9638,24600.0
2006-09-28 13:10:00,19.08,19.09,19.05,19.09,18400.0,17.9638,17.9732,17.9356,17.9732,18400.0
2006-09-28 13:20:00,19.11,19.17,19.11,19.13,26000.0,17.9921,18.0486,17.9921,18.0109,26000.0
2006-09-28 13:30:00,19.13,19.13,19.09,19.11,16800.0,18.0109,18.0109,17.9732,17.9921,16800.0
2006-09-28 13:40:00,19.11,19.14,19.11,19.14,16000.0,17.9921,18.0203,17.9921,18.0203,16000.0
2006-09-28 13:50:00,19.14,19.15,19.12,19.13,27600.0,18.0203,18.0297,18.0015,18.0109,27600.0
2006-09-28 14:00:00,19.13,19.16,19.11,19.15,33200.0,18.0109,18.0391,17.9921,18.0297,33200.0
2006-09-28 14:10:00,19.15,19.17,19.13,19.16,39000.0,18.0297,18.0486,18.0109,18.0391,39000.0
2006-09-28 14:20:00,19.15,19.17,19.13,19.14,28200.0,18.0297,18.0486,18.0109,18.0203,28200.0
2006-09-28 14:30:00,19.15,19.17,19.14,19.17,94000.0,18.0297,18.0486,18.0203,18.0486,94000.0
2006-09-28 14:40:00,19.17,19.2,19.17,19.18,31800.0,18.0486,18.0768,18.0486,18.058,31800.0
2006-09-28 14:50:00,19.17,19.25,19.16,19.25,159800.0,18.0486,18.1239,18.0391,18.1239,159800.0
2006-09-28 15:00:00,19.24,19.32,19.24,19.32,75800.0,18.1145,18.1898,18.1145,18.1898,75800.0
2006-09-28 15:10:00,19.32,19.4,19.3,19.39,92200.0,18.1898,18.2651,18.1709,18.2557,92200.0
2006-09-28 15:20:00,19.39,19.41,19.33,19.34,85600.0,18.2557,18.2745,18.1992,18.2086,85600.0
2006-09-28 15:30:00,19.33,19.36,19.3,19.33,67200.0,18.1992,18.2274,18.1709,18.1992,67200.0
2006-09-28 15:40:00,19.33,19.43,19.29,19.42,134200.0,18.1992,18.2933,18.1615,18.2839,134200.0
2006-09-28 15:50:00,19.43,19.49,19.39,19.47,183200.0,18.2933,18.3498,18.2557,18.331,183200.0
2006-09-29 09:30:00,21.5,21.95,21.5,21.85,1296800.0,20.2422,20.6659,20.2422,20.5718,1296800.0
2006-09-29 09:40:00,21.85,21.9,21.39,21.7,1080600.0,20.5718,20.6188,20.1387,20.4305,1080600.0
2006-09-29 09:50:00,21.7,21.9,21.68,21.83,470400.0,20.4305,20.6188,20.4117,20.5529,470400.0
2006-09-29 10:00:00,21.82,21.93,21.75,21.77,364800.0,20.5435,20.6471,20.4776,20.4965,364800.0
2006-09-29 10:10:00,21.78,21.8,21.72,21.77,218200.0,20.5059,20.5247,20.4494,20.4965,218200.0
2006-09-29 10:20:00,21.78,21.85,21.73,21.83,180000.0,20.5059,20.5718,20.4588,20.5529,180000.0
2006-09-29 10:30:00,21.8,21.88,21.72,21.81,269600.0,20.5247,20.6,20.4494,20.5341,269600.0
2006-09-29 10:40:00,21.78,22.1,21.78,21.95,499400.0,20.5059,20.8071,20.5059,20.6659,499400.0
2006-09-29 10:50:00,21.97,22.0,21.65,21.73,336400.0,20.6848,20.713,20.3835,20.4588,336400.0
2006-09-29 11:00:00,21.73,21.8,21.66,21.74,254200.0,20.4588,20.5247,20.3929,20.4682,254200.0
2006-09-29 11:10:00,21.74,21.8,21.68,21.78,104600.0,20.4682,20.5247,20.4117,20.5059,104600.0
2006-09-29 11:20:00,21.77,21.78,21.58,21.6,216400.0,20.4965,20.5059,20.3176,20.3364,216400.0
2006-09-29 11:30:00,21.6,21.66,21.48,21.57,275200.0,20.3364,20.3929,20.2234,20.3082,275200.0
2006-09-29 11:40:00,21.57,21.73,21.53,21.65,142000.0,20.3082,20.4588,20.2705,20.3835,142000.0
2006-09-29 11:50:00,21.66,21.77,21.63,21.72,103400.0,20.3929,20.4965,20.3646,20.4494,103400.0
2006-09-29 12:00:00,21.74,21.75,21.65,21.69,69400.0,20.4682,20.4776,20.3835,20.4211,69400.0
2006-09-29 12:10:00,21.68,21.75,21.68,21.7,117600.0,20.4117,20.4776,20.4117,20.4305,117600.0
2006-09-29 12:20:00,21.72,21.72,21.68,21.69,33200.0,20.4494,20.4494,20.4117,20.4211,33200.0
2006-09-29 12:30:00,21.7,21.72,21.63,21.65,89600.0,20.4305,20.4494,20.3646,20.3835,89600.0
2006-09-29 12:40:00,21.66,21.7,21.63,21.64,40200.0,20.3929,20.4305,20.3646,20.3741,40200.0
2006-09-29 12:50:00,21.63,21.68,21.56,21.67,47000.0,20.3646,20.4117,20.2987,20.4023,47000.0
2006-09-29 13:00:00,21.67,21.69,21.67,21.68,25800.0,20.4023,20.4211,20.4023,20.4117,25800.0
2006-09-29 13:10:00,21.69,21.7,21.68,21.68,38800.0,20.4211,20.4305,20.4117,20.4117,38800.0
2006-09-29 13:20:00,21.68,21.68,21.65,21.67,111400.0,20.4117,20.4117,20.3835,20.4023,111400.0
2006-09-29 13:30:00,21.67,21.68,21.59,21.65,103000.0,20.4023,20.4117,20.327,20.3835,103000.0
2006-09-29 13:40:00,21.64,21.66,21.6,21.65,125400.0,20.3741,20.3929,20.3364,20.3835,125400.0
2006-09-29 13:50:00,21.64,21.67,21.61,21.64,46600.0,20.3741,20.4023,20.3458,20.3741,46600.0
2006-09-29 14:00:00,21.64,21.68,21.63,21.65,44000.0,20.3741,20.4117,20.3646,20.3835,44000.0
2006-09-29 14:10:00,21.64,21.8,21.64,21.76,176000.0,20.3741,20.5247,20.3741,20.487,176000.0
2006-09-29 14:20:00,21.75,21.83,21.75,21.82,81200.0,20.4776,20.5529,20.4776,20.5435,81200.0
2006-09-29 14:30:00,21.82,21.95,21.81,21.92,113800.0,20.5435,20.6659,20.5341,20.6377,113800.0
2006-09-29 14:40:00,21.92,21.97,21.86,21.9,137000.0,20.6377,20.6848,20.5812,20.6188,137000.0
2006-09-29 14:50:00,21.9,21.95,21.79,21.9,101400.0,20.6188,20.6659,20.5153,20.6188,101400.0
2006-09-29 15:00:00,21.9,21.92,21.84,21.84,61600.0,20.6188,20.6377,20.5624,20.5624,61600.0
2006-09-29 15:10:00,21.81,21.85,21.79,21.81,124200.0,20.5341,20.5718,20.5153,20.5341,124200.0
2006-09-29 15:20:00,21.8,21.9,21.78,21.89,146200.0,20.5247,20.6188,20.5059,20.6094,146200.0
2006-09-29 15:30:00,21.89,21.9,21.81,21.81,101400.0,20.6094,20.6188,20.5341,20.5341,101400.0
2006-09-29 15:40:00,21.81,21.82,21.75,21.75,162600.0,20.5341,20.5435,20.4776,20.4776,162600.0
2006-09-29 15:50:00,21.75,22.05,21.75,22.01,402400.0,20.4776,20.7601,20.4776,20.7224,402400.0
2006-10-02 09:30:00,21.9,21.95,21.65,21.73,205200.0,20.6188,20.6659,20.3835,20.4588,205200.0
2006-10-02 09:40:00,21.73,21.87,21.67,21.84,91600.0,20.4588,20.5906,20.4023,20.5624,91600.0
2006-10-02 09:50:00,21.84,21.85,21.67,21.68,60600.0,20.5624,20.5718,20.4023,20.4117,60600.0
2006-10-02 10:00:00,21.68,21.72,21.62,21.63,100600.0,20.4117,20.4494,20.3552,20.3646,100600.0
2006-10-02 10:10:00,21.61,21.71,21.57,21.69,75200.0,20.3458,20.44,20.3082,20.4211,75200.0
2006-10-02 10:20:00,21.69,21.7,21.58,21.58,55400.0,20.4211,20.4305,20.3176,20.3176,55400.0
2006-10-02 10:30:00,21.57,21.6,21.41,21.42,105400.0,20.3082,20.3364,20.1575,20.1669,105400.0
2006-10-02 10:40:00,21.42,21.49,21.42,21.46,95200.0,20.1669,20.2328,20.1669,20.2046,95200.0
2006-10-02 10:50:00,21.46,21.48,21.38,21.4,80000.0,20.2046,20.2234,20.1293,20.1481,80000.0
2006-10-02 11:00:00,21.4,21.4,21.25,21.25,140400.0,20.1481,20.1481,20.0069,20.0069,140400.0
2006-10-02 11:10:00,21.24,21.33,21.1,21.31,146200.0,19.9975,20.0822,19.8656,20.0634,146200.0
2006-10-02 11:20:00,21.33,21.35,21.1,21.18,83800.0,20.0822,20.101,19.8656,19.941,83800.0
2006-10-02 11:30:00,21.18,21.26,21.11,21.2,74800.0,19.941,20.0163,19.8751,19.9598,74800.0
2006-10-02 11:40:00,21.2,21.23,21.05,21.06,87600.0,19.9598,19.988,19.8186,19.828,87600.0
2006-10-02 11:50:00,21.06,21.19,21.05,21.14,88600.0,19.828,19.9504,19.8186,19.9033,88600.0
2006-10-02 12:00:00,21.13,21.17,21.06,21.06,60200.0,19.8939,19.9316,19.828,19.828,60200.0
2006-10-02 12:10:00,21.06,21.08,20.98,21.02,70000.0,19.828,19.8468,19.7527,19.7903,70000.0
2006-10-02 12:20:00,21.02,21.03,20.75,20.8,166800.0,19.7903,19.7997,19.5361,19.5832,166800.0
2006-10-02 12:30:00,20.8,20.85,20.64,20.79,125600.0,19.5832,19.6303,19.4326,19.5738,125600.0
2006-10-02 12:40:00,20.79,21.0,20.76,20.97,143000.0,19.5738,19.7715,19.5455,19.7433,143000.0
2006-10-02 12:50:00,21.0,21.0,20.88,20.88,31800.0,19.7715,19.7715,19.6585,19.6585,31800.0
2006-10-02 13:00:00,20.88,21.01,20.88,20.97,49600.0,19.6585,19.7809,19.6585,19.7433,49600.0
2006-10-02 13:10:00,20.97,21.0,20.93,20.97,30000.0,19.7433,19.7715,19.7056,19.7433,30000.0
2006-10-02 13:20:00,20.97,21.0,20.94,20.95,32600.0,19.7433,19.7715,19.715,19.7244,32600.0
2006-10-02 13:30:00,20.95,21.0,20.89,20.89,66800.0,19.7244,19.7715,19.6679,19.6679,66800.0
2006-10-02 13:40:00,20.9,20.97,20.89,20.92,61800.0,19.6773,19.7433,19.6679,19.6962,61800.0
2006-10-02 13:50:00,20.94,20.98,20.9,20.93,64200.0,19.715,19.7527,19.6773,19.7056,64200.0
2006-10-02 14:00:00,20.93,21.05,20.9,21.04,75200.0,19.7056,19.8186,19.6773,19.8092,75200.0
2006-10-02 14:10:00,21.03,21.13,21.03,21.09,97200.0,19.7997,19.8939,19.7997,19.8562,97200.0
2006-10-02 14:20:00,21.11,21.23,21.05,21.2,75400.0,19.8751,19.988,19.8186,19.9598,75400.0
2006-10-02 14:30:00,21.21,21.22,21.08,21.15,109800.0,19.9692,19.9786,19.8468,19.9127,109800.0
2006-10-02 14:40:00,21.15,21.17,21.05,21.16,72000.0,19.9127,19.9316,19.8186,19.9221,72000.0
2006-10-02 14:50:00,21.16,21.17,21.0,21.02,81000.0,19.9221,19.9316,19.7715,19.7903,81000.0
2006-10-02 15:00:00,21.03,21.11,21.03,21.04,50800.0,19.7997,19.8751,19.7997,19.8092,50800.0
2006-10-02 15:10:00,21.04,21.1,21.02,21.08,71600.0,19.8092,19.8656,19.7903,19.8468,71600.0
2006-10-02 15:20:00,21.09,21.18,21.05,21.18,97600.0,19.8562,19.941,19.8186,19.941,97600.0
2006-10-02 15:30:00,21.18,21.19,21.11,21.14,105000.0,19.941,19.9504,19.8751,19.9033,105000.0
2006-10-02 15:40:00,21.14,21.16,21.08,21.11,108600.0,19.9033,19.9221,19.8468,19.8751,108600.0
2006-10-02 15:50:00,21.11,21.11,21.05,21.06,113400.0,19.8751,19.8751,19.8186,19.828,113400.0
2006-10-03 09:30:00,20.93,20.94,20.72,20.77,604600.0,19.7056,19.715,19.5079,19.555,604600.0
2006-10-03 09:40:00,20.72,21.05,20.72,21.02,324400.0,19.5079,19.8186,19.5079,19.7903,324400.0
2006-10-03 09:50:00,21.01,21.08,20.88,20.9,982600.0,19.7809,19.8468,19.6585,19.6773,982600.0
2006-10-03 10:00:00,20.91,21.0,20.91,20.99,73400.0,19.6868,19.7715,19.6868,19.7621,73400.0
2006-10-03 10:10:00,20.99,21.04,20.97,21.0,52600.0,19.7621,19.8092,19.7433,19.7715,52600.0
2006-10-03 10:20:00,20.99,21.09,20.96,21.08,57000.0,19.7621,19.8562,19.7338,19.8468,57000.0
2006-10-03 10:30:00,21.09,21.09,21.0,21.04,42800.0,19.8562,19.8562,19.7715,19.8092,42800.0
2006-10-03 10:40:00,21.04,21.33,21.04,21.33,220800.0,19.8092,20.0822,19.8092,20.0822,220800.0
2006-10-03 10:50:00,21.34,21.35,21.22,21.31,119600.0,20.0916,20.101,19.9786,20.0634,119600.0
2006-10-03 11:00:00,21.3,21.32,21.2,21.22,118800.0,20.0539,20.0728,19.9598,19.9786,118800.0
2006-10-03 11:10:00,21.21,21.21,21.08,21.18,102800.0,19.9692,19.9692,19.8468,19.941,102800.0
2006-10-03 11:20:00,21.2,21.26,21.2,21.23,41600.0,19.9598,20.0163,19.9598,19.988,41600.0
2006-10-03 11:30:00,21.22,21.35,21.21,21.23,51200.0,19.9786,20.101,19.9692,19.988,51200.0
2006-10-03 11:40:00,21.23,21.23,21.14,21.14,60200.0,19.988,19.988,19.9033,19.9033,60200.0
2006-10-03 11:50:00,21.14,21.17,21.11,21.16,56600.0,19.9033,19.9316,19.8751,19.9221,56600.0
2006-10-03 12:00:00,21.15,21.27,21.13,21.25,43400.0,19.9127,20.0257,19.8939,20.0069,43400.0
2006-10-03 12:10:00,21.24,21.26,21.2,21.24,43000.0,19.9975,20.0163,19.9598,19.9975,43000.0
2006-10-03 12:20:00,21.24,21.29,21.21,21.27,304200.0,19.9975,20.0445,19.9692,20.0257,304200.0
2006-10-03 12:30:00,21.28,21.35,21.27,21.27,182200.0,20.0351,20.101,20.0257,20.0257,182200.0
2006-10-03 12:40:00,21.25,21.33,21.23,21.32,38400.0,20.0069,20.0822,19.988,20.0728,38400.0
2006-10-03 12:50:00,21.34,21.42,21.33,21.41,58400.0,20.0916,20.1669,20.0822,20.1575,58400.0
2006-10-03 13:00:00,21.41,21.47,21.35,21.35,62600.0,20.1575,20.214,20.101,20.101,62600.0
2006-10-03 13:10:00,21.35,21.39,21.31,21.34,85600.0,20.101,20.1387,20.0634,20.0916,85600.0
2006-10-03 13:20:00,21.34,21.41,21.33,21.39,96800.0,20.0916,20.1575,20.0822,20.1387,96800.0
2006-10-03 13:30:00,21.41,21.43,21.33,21.33,49000.0,20.1575,20.1763,20.0822,20.0822,49000.0
2006-10-03 13:40:00,21.34,21.36,21.33,21.36,51000.0,20.0916,20.1104,20.0822,20.1104,51000.0
2006-10-03 13:50:00,21.33,21.4,21.31,21.32,63400.0,20.0822,20.1481,20.0634,20.0728,63400.0
2006-10-03 14:00:00,21.32,21.34,21.29,21.34,47400.0,20.0728,20.0916,20.0445,20.0916,47400.0
2006-10-03 14:10:00,21.34,21.37,21.27,21.27,152000.0,20.0916,20.1199,20.0257,20.0257,152000.0
2006-10-03 14:20:00,21.27,21.28,21.18,21.21,61000.0,20.0257,20.0351,19.941,19.9692,61000.0
2006-10-03 14:30:00,21.22,21.29,21.2,21.28,66200.0,19.9786,20.0445,19.9598,20.0351,66200.0
2006-10-03 14:40:00,21.28,21.28,21.16,21.18,54800.0,20.0351,20.0351,19.9221,19.941,54800.0
2006-10-03 14:50:00,21.17,21.28,21.17,21.18,64600.0,19.9316,20.0351,19.9316,19.941,64600.0
2006-10-03 15:00:00,21.18,21.25,21.17,21.25,65000.0,19.941,20.0069,19.9316,20.0069,65000.0
2006-10-03 15:10:00,21.24,21.27,21.23,21.26,64800.0,19.9975,20.0257,19.988,20.0163,64800.0
2006-10-03 15:20:00,21.25,21.28,21.23,21.25,108200.0,20.0069,20.0351,19.988,20.0069,108200.0
2006-10-03 15:30:00,21.25,21.3,21.22,21.27,124200.0,20.0069,20.0539,19.9786,20.0257,124200.0
2006-10-03 15:40:00,21.28,21.28,21.21,21.22,122400.0,20.0351,20.0351,19.9692,19.9786,122400.0
2006-10-03 15:50:00,21.22,21.27,21.22,21.25,127400.0,19.9786,20.0257,19.9786,20.0069,127400.0
2006-10-04 09:30:00,21.05,21.08,20.97,21.04,52400.0,19.8186,19.8468,19.7433,19.8092,52400.0
2006-10-04 09:40:00,21.04,21.08,20.97,21.04,250600.0,19.8092,19.8468,19.7433,19.8092,250600.0
2006-10-04 09:50:00,21.05,21.11,21.0,21.1,62400.0,19.8186,19.8751,19.7715,19.8656,62400.0
2006-10-04 10:00:00,21.11,21.14,21.03,21.13,41600.0,19.8751,19.9033,19.7997,19.8939,41600.0
2006-10-04 10:10:00,21.14,21.27,21.14,21.2,71800.0,19.9033,20.0257,19.9033,19.9598,71800.0
2006-10-04 10:20:00,21.21,21.31,21.18,21.2,47400.0,19.9692,20.0634,19.941,19.9598,47400.0
2006-10-04 10:30:00,21.2,21.27,21.18,21.2,38200.0,19.9598,20.0257,19.941,19.9598,38200.0
2006-10-04 10:40:00,21.2,21.24,21.17,21.22,57600.0,19.9598,19.9975,19.9316,19.9786,57600.0
2006-10-04 10:50:00,21.23,21.25,21.22,21.22,50000.0,19.988,20.0069,19.9786,19.9786,50000.0
2006-10-04 11:00:00,21.22,21.33,21.22,21.29,143000.0,19.9786,20.0822,19.9786,20.0445,143000.0
2006-10-04 11:10:00,21.3,21.36,21.3,21.36,31600.0,20.0539,20.1104,20.0539,20.1104,31600.0
2006-10-04 11:20:00,21.36,21.42,21.35,21.36,53800.0,20.1104,20.1669,20.101,20.1104,53800.0
2006-10-04 11:30:00,21.36,21.36,21.29,21.3,28400.0,20.1104,20.1104,20.0445,20.0539,28400.0
2006-10-04 11:40:00,21.3,21.3,21.25,21.28,41600.0,20.0539,20.0539,20.0069,20.0351,41600.0
2006-10-04 11:50:00,21.28,21.3,21.25,21.27,29400.0,20.0351,20.0539,20.0069,20.0257,29400.0
2006-10-04 12:00:00,21.27,21.27,21.2,21.24,43800.0,20.0257,20.0257,19.9598,19.9975,43800.0
2006-10-04 12:10:00,21.24,21.28,21.24,21.26,33800.0,19.9975,20.0351,19.9975,20.0163,33800.0
2006-10-04 12:20:00,21.26,21.32,21.25,21.31,79600.0,20.0163,20.0728,20.0069,20.0634,79600.0
2006-10-04 12:30:00,21.31,21.33,21.29,21.33,24000.0,20.0634,20.0822,20.0445,20.0822,24000.0
2006-10-04 12:40:00,21.32,21.35,21.32,21.33,18400.0,20.0728,20.101,20.0728,20.0822,18400.0
2006-10-04 12:50:00,21.33,21.33,21.32,21.32,22000.0,20.0822,20.0822,20.0728,20.0728,22000.0
2006-10-04 13:00:00,21.32,21.33,21.23,21.23,23600.0,20.0728,20.0822,19.988,19.988,23600.0
2006-10-04 13:10:00,21.24,21.27,21.2,21.23,34000.0,19.9975,20.0257,19.9598,19.988,34000.0
2006-10-04 13:20:00,21.23,21.27,21.2,21.25,22000.0,19.988,20.0257,19.9598,20.0069,22000.0
2006-10-04 13:30:00,21.26,21.28,21.23,21.25,32600.0,20.0163,20.0351,19.988,20.0069,32600.0
2006-10-04 13:40:00,21.24,21.27,21.22,21.23,41400.0,19.9975,20.0257,19.9786,19.988,41400.0
2006-10-04 13:50:00,21.25,21.3,21.24,21.3,25400.0,20.0069,20.0539,19.9975,20.0539,25400.0
2006-10-04 14:00:00,21.28,21.31,21.27,21.31,24000.0,20.0351,20.0634,20.0257,20.0634,24000.0
2006-10-04 14:10:00,21.3,21.43,21.3,21.38,39800.0,20.0539,20.1763,20.0539,20.1293,39800.0
2006-10-04 14:20:00,21.38,21.39,21.38,21.38,22800.0,20.1293,20.1387,20.1293,20.1293,22800.0
2006-10-04 14:30:00,21.38,21.39,21.36,21.37,25000.0,20.1293,20.1387,20.1104,20.1199,25000.0
2006-10-04 14:40:00,21.36,21.38,21.35,21.38,45600.0,20.1104,20.1293,20.101,20.1293,45600.0
2006-10-04 14:50:00,21.38,21.41,21.38,21.4,61000.0,20.1293,20.1575,20.1293,20.1481,61000.0
2006-10-04 15:00:00,21.4,21.41,21.35,21.37,46200.0,20.1481,20.1575,20.101,20.1199,46200.0
2006-10-04 15:10:00,21.38,21.47,21.38,21.45,63600.0,20.1293,20.214,20.1293,20.1952,63600.0
2006-10-04 15:20:00,21.45,21.5,21.43,21.49,88000.0,20.1952,20.2422,20.1763,20.2328,88000.0
2006-10-04 15:30:00,21.48,21.49,21.4,21.4,83000.0,20.2234,20.2328,20.1481,20.1481,83000.0
2006-10-04 15:40:00,21.4,21.44,21.4,21.44,75400.0,20.1481,20.1858,20.1481,20.1858,75400.0
2006-10-04 15:50:00,21.43,21.53,21.42,21.5,162200.0,20.1763,20.2705,20.1669,20.2422,162200.0
2006-10-05 09:30:00,21.87,22.0,21.75,21.84,216000.0,20.5906,20.713,20.4776,20.5624,216000.0
2006-10-05 09:40:00,21.84,21.88,21.75,21.86,125200.0,20.5624,20.6,20.4776,20.5812,125200.0
2006-10-05 09:50:00,21.86,21.86,21.77,21.85,132400.0,20.5812,20.5812,20.4965,20.5718,132400.0
2006-10-05 10:00:00,21.85,21.87,21.82,21.87,108400.0,20.5718,20.5906,20.5435,20.5906,108400.0
2006-10-05 10:10:00,21.86,21.88,21.72,21.72,105800.0,20.5812,20.6,20.4494,20.4494,105800.0
2006-10-05 10:20:00,21.68,21.74,21.65,21.68,129800.0,20.4117,20.4682,20.3835,20.4117,129800.0
2006-10-05 10:30:00,21.67,21.67,21.54,21.65,97600.0,20.4023,20.4023,20.2799,20.3835,97600.0
2006-10-05 10:40:00,21.66,21.68,21.63,21.63,52600.0,20.3929,20.4117,20.3646,20.3646,52600.0
2006-10-05 10:50:00,21.63,21.67,21.63,21.63,50800.0,20.3646,20.4023,20.3646,20.3646,50800.0
2006-10-05 11:00:00,21.64,21.64,21.54,21.56,109400.0,20.3741,20.3741,20.2799,20.2987,109400.0
2006-10-05 11:10:00,21.54,21.56,21.5,21.56,71600.0,20.2799,20.2987,20.2422,20.2987,71600.0
2006-10-05 11:20:00,21.54,21.59,21.5,21.55,151800.0,20.2799,20.327,20.2422,20.2893,151800.0
2006-10-05 11:30:00,21.55,21.6,21.54,21.58,55200.0,20.2893,20.3364,20.2799,20.3176,55200.0
2006-10-05 11:40:00,21.58,21.66,21.58,21.64,66000.0,20.3176,20.3929,20.3176,20.3741,66000.0
2006-10-05 11:50:00,21.64,21.65,21.53,21.56,36000.0,20.3741,20.3835,20.2705,20.2987,36000.0
2006-10-05 12:00:00,21.56,21.59,21.52,21.53,57200.0,20.2987,20.327,20.2611,20.2705,57200.0
2006-10-05 12:10:00,21.53,21.56,21.42,21.43,55000.0,20.2705,20.2987,20.1669,20.1763,55000.0
2006-10-05 12:20:00,21.44,21.47,21.41,21.43,38800.0,20.1858,20.214,20.1575,20.1763,38800.0
2006-10-05 12:30:00,21.45,21.5,21.43,21.48,52000.0,20.1952,20.2422,20.1763,20.2234,52000.0
2006-10-05 12:40:00,21.48,21.52,21.47,21.48,32200.0,20.2234,20.2611,20.214,20.2234,32200.0
2006-10-05 12:50:00,21.48,21.5,21.47,21.48,44400.0,20.2234,20.2422,20.214,20.2234,44400.0
2006-10-05 13:00:00,21.48,21.48,21.45,21.47,41800.0,20.2234,20.2234,20.1952,20.214,41800.0
2006-10-05 13:10:00,21.48,21.51,21.48,21.5,48600.0,20.2234,20.2517,20.2234,20.2422,48600.0
2006-10-05 13:20:00,21.5,21.55,21.49,21.51,29800.0,20.2422,20.2893,20.2328,20.2517,29800.0
2006-10-05 13:30:00,21.5,21.53,21.49,21.5,41800.0,20.2422,20.2705,20.2328,20.2422,41800.0
2006-10-05 13:40:00,21.5,21.51,21.49,21.5,50800.0,20.2422,20.2517,20.2328,20.2422,50800.0
2006-10-05 13:50:00,21.5,21.51,21.45,21.47,156400.0,20.2422,20.2517,20.1952,20.214,156400.0
2006-10-05 14:00:00,21.46,21.46,21.34,21.36,50400.0,20.2046,20.2046,20.0916,20.1104,50400.0
2006-10-05 14:10:00,21.36,21.43,21.36,21.41,47600.0,20.1104,20.1763,20.1104,20.1575,47600.0
2006-10-05 14:20:00,21.41,21.48,21.39,21.45,76600.0,20.1575,20.2234,20.1387,20.1952,76600.0
2006-10-05 14:30:00,21.45,21.49,21.44,21.46,91800.0,20.1952,20.2328,20.1858,20.2046,91800.0
2006-10-05 14:40:00,21.46,21.5,21.39,21.41,74400.0,20.2046,20.2422,20.1387,20.1575,74400.0
2006-10-05 14:50:00,21.41,21.47,21.39,21.41,97200.0,20.1575,20.214,20.1387,20.1575,97200.0
2006-10-05 15:00:00,21.42,21.52,21.41,21.5,80600.0,20.1669,20.2611,20.1575,20.2422,80600.0
2006-10-05 15:10:00,21.5,21.55,21.49,21.49,65000.0,20.2422,20.2893,20.2328,20.2328,65000.0
2006-10-05 15:20:00,21.48,21.51,21.46,21.51,81200.0,20.2234,20.2517,20.2046,20.2517,81200.0
2006-10-05 15:30:00,21.52,21.55,21.5,21.54,100000.0,20.2611,20.2893,20.2422,20.2799,100000.0
2006-10-05 15:40:00,21.53,21.58,21.48,21.49,127800.0,20.2705,20.3176,20.2234,20.2328,127800.0
2006-10-05 15:50:00,21.48,21.57,21.48,21.53,302000.0,20.2234,20.3082,20.2234,20.2705,302000.0
2006-10-06 09:30:00,21.43,21.43,21.25,21.35,51000.0,20.1763,20.1763,20.0069,20.101,51000.0
2006-10-06 09:40:00,21.35,21.35,21.16,21.19,125200.0,20.101,20.101,19.9221,19.9504,125200.0
2006-10-06 09:50:00,21.2,21.23,21.09,21.09,87600.0,19.9598,19.988,19.8562,19.8562,87600.0
2006-10-06 10:00:00,21.09,21.1,20.97,21.0,86000.0,19.8562,19.8656,19.7433,19.7715,86000.0
2006-10-06 10:10:00,21.0,21.09,21.0,21.06,25400.0,19.7715,19.8562,19.7715,19.828,25400.0
2006-10-06 10:20:00,21.07,21.14,20.99,21.04,44000.0,19.8374,19.9033,19.7621,19.8092,44000.0
2006-10-06 10:30:00,21.04,21.08,21.02,21.08,93600.0,19.8092,19.8468,19.7903,19.8468,93600.0
2006-10-06 10:40:00,21.07,21.18,21.03,21.16,84400.0,19.8374,19.941,19.7997,19.9221,84400.0
2006-10-06 10:50:00,21.16,21.26,21.16,21.25,54000.0,19.9221,20.0163,19.9221,20.0069,54000.0
2006-10-06 11:00:00,21.24,21.24,21.2,21.23,33600.0,19.9975,19.9975,19.9598,19.988,33600.0
2006-10-06 11:10:00,21.21,21.23,21.18,21.18,25400.0,19.9692,19.988,19.941,19.941,25400.0
2006-10-06 11:20:00,21.18,21.2,21.15,21.17,37600.0,19.941,19.9598,19.9127,19.9316,37600.0
2006-10-06 11:30:00,21.17,21.2,21.16,21.2,50200.0,19.9316,19.9598,19.9221,19.9598,50200.0
2006-10-06 11:40:00,21.2,21.21,21.13,21.13,34800.0,19.9598,19.9692,19.8939,19.8939,34800.0
2006-10-06 11:50:00,21.13,21.13,21.07,21.09,49200.0,19.8939,19.8939,19.8374,19.8562,49200.0
2006-10-06 12:00:00,21.09,21.1,21.07,21.08,44000.0,19.8562,19.8656,19.8374,19.8468,44000.0
2006-10-06 12:10:00,21.08,21.08,21.04,21.04,40800.0,19.8468,19.8468,19.8092,19.8092,40800.0
2006-10-06 12:20:00,21.03,21.04,21.0,21.0,38800.0,19.7997,19.8092,19.7715,19.7715,38800.0
2006-10-06 12:30:00,21.0,21.03,20.99,21.0,25800.0,19.7715,19.7997,19.7621,19.7715,25800.0
2006-10-06 12:40:00,21.0,21.03,20.98,21.02,47600.0,19.7715,19.7997,19.7527,19.7903,47600.0
2006-10-06 12:50:00,21.02,21.02,21.0,21.0,40600.0,19.7903,19.7903,19.7715,19.7715,40600.0
2006-10-06 13:00:00,21.0,21.03,20.99,21.02,117600.0,19.7715,19.7997,19.7621,19.7903,117600.0
2006-10-06 13:10:00,21.03,21.06,21.0,21.05,41000.0,19.7997,19.828,19.7715,19.8186,41000.0
2006-10-06 13:20:00,21.05,21.06,21.04,21.05,24200.0,19.8186,19.828,19.8092,19.8186,24200.0
2006-10-06 13:30:00,21.05,21.06,21.0,21.03,23200.0,19.8186,19.828,19.7715,19.7997,23200.0
2006-10-06 13:40:00,21.04,21.04,20.95,20.97,26600.0,19.8092,19.8092,19.7244,19.7433,26600.0
2006-10-06 13:50:00,20.97,20.97,20.95,20.96,30400.0,19.7433,19.7433,19.7244,19.7338,30400.0
2006-10-06 14:00:00,20.95,21.06,20.93,21.06,59000.0,19.7244,19.828,19.7056,19.828,59000.0
2006-10-06 14:10:00,21.06,21.07,21.04,21.05,38400.0,19.828,19.8374,19.8092,19.8186,38400.0
2006-10-06 14:20:00,21.06,21.07,21.03,21.04,30200.0,19.828,19.8374,19.7997,19.8092,30200.0
2006-10-06 14:30:00,21.04,21.05,20.98,21.03,57000.0,19.8092,19.8186,19.7527,19.7997,57000.0
2006-10-06 14:40:00,21.04,21.08,21.0,21.05,71200.0,19.8092,19.8468,19.7715,19.8186,71200.0
2006-10-06 14:50:00,21.05,21.07,20.98,21.01,48600.0,19.8186,19.8374,19.7527,19.7809,48600.0
2006-10-06 15:00:00,21.01,21.03,20.97,20.98,64400.0,19.7809,19.7997,19.7433,19.7527,64400.0
2006-10-06 15:10:00,20.98,21.1,20.95,21.06,109400.0,19.7527,19.8656,19.7244,19.828,109400.0
2006-10-06 15:20:00,21.06,21.09,21.06,21.06,50200.0,19.828,19.8562,19.828,19.828,50200.0
2006-10-06 15:30:00,21.06,21.06,21.0,21.0,68600.0,19.828,19.828,19.7715,19.7715,68600.0
2006-10-06 15:40:00,21.01,21.03,21.0,21.02,67600.0,19.7809,19.7997,19.7715,19.7903,67600.0
2006-10-06 15:50:00,21.03,21.13,21.02,21.08,123600.0,19.7997,19.8939,19.7903,19.8468,123600.0
2006-10-09 09:30:00,21.02,21.1,20.88,21.1,47200.0,19.7903,19.8656,19.6585,19.8656,47200.0
2006-10-09 09:40:00,21.1,21.14,20.88,20.9,46600.0,19.8656,19.9033,19.6585,19.6773,46600.0
2006-10-09 09:50:00,20.9,20.99,20.87,20.97,31000.0,19.6773,19.7621,19.6491,19.7433,31000.0
2006-10-09 10:00:00,20.95,21.06,20.89,20.89,23400.0,19.7244,19.828,19.6679,19.6679,23400.0
2006-10-09 10:10:00,20.89,20.9,20.85,20.85,34000.0,19.6679,19.6773,19.6303,19.6303,34000.0
2006-10-09 10:20:00,20.84,20.89,20.84,20.86,51200.0,19.6209,19.6679,19.6209,19.6397,51200.0
2006-10-09 10:30:00,20.86,20.95,20.86,20.89,24800.0,19.6397,19.7244,19.6397,19.6679,24800.0
2006-10-09 10:40:00,20.9,20.9,20.88,20.88,9400.0,19.6773,19.6773,19.6585,19.6585,9400.0
2006-10-09 10:50:00,20.88,20.92,20.88,20.91,20000.0,19.6585,19.6962,19.6585,19.6868,20000.0
2006-10-09 11:00:00,20.91,20.95,20.89,20.94,26800.0,19.6868,19.7244,19.6679,19.715,26800.0
2006-10-09 11:10:00,20.93,20.93,20.89,20.92,25000.0,19.7056,19.7056,19.6679,19.6962,25000.0
2006-10-09 11:20:00,20.92,20.96,20.9,20.9,39800.0,19.6962,19.7338,19.6773,19.6773,39800.0
2006-10-09 11:30:00,20.89,20.94,20.89,20.94,31400.0,19.6679,19.715,19.6679,19.715,31400.0
2006-10-09 11:40:00,20.94,21.0,20.94,20.96,32400.0,19.715,19.7715,19.715,19.7338,32400.0
2006-10-09 11:50:00,20.96,21.05,20.96,21.01,55200.0,19.7338,19.8186,19.7338,19.7809,55200.0
2006-10-09 12:00:00,21.02,21.1,21.02,21.08,65800.0,19.7903,19.8656,19.7903,19.8468,65800.0
2006-10-09 12:10:00,21.08,21.08,20.99,20.99,24600.0,19.8468,19.8468,19.7621,19.7621,24600.0
2006-10-09 12:20:00,20.98,21.02,20.9,20.9,31800.0,19.7527,19.7903,19.6773,19.6773,31800.0
2006-10-09 12:30:00,20.9,20.93,20.86,20.86,33200.0,19.6773,19.7056,19.6397,19.6397,33200.0
2006-10-09 12:40:00,20.88,20.9,20.88,20.89,129400.0,19.6585,19.6773,19.6585,19.6679,129400.0
2006-10-09 12:50:00,20.89,20.91,20.84,20.84,24800.0,19.6679,19.6868,19.6209,19.6209,24800.0
2006-10-09 13:00:00,20.84,20.86,20.83,20.83,46800.0,19.6209,19.6397,19.6114,19.6114,46800.0
2006-10-09 13:10:00,20.83,20.85,20.83,20.84,32600.0,19.6114,19.6303,19.6114,19.6209,32600.0
2006-10-09 13:20:00,20.84,20.84,20.8,20.82,30800.0,19.6209,19.6209,19.5832,19.602,30800.0
2006-10-09 13:30:00,20.83,20.83,20.77,20.78,22800.0,19.6114,19.6114,19.555,19.5644,22800.0
2006-10-09 13:40:00,20.78,20.78,20.75,20.76,25400.0,19.5644,19.5644,19.5361,19.5455,25400.0
2006-10-09 13:50:00,20.76,20.76,20.73,20.74,28600.0,19.5455,19.5455,19.5173,19.5267,28600.0
2006-10-09 14:00:00,20.73,20.79,20.73,20.77,38600.0,19.5173,19.5738,19.5173,19.555,38600.0
2006-10-09 14:10:00,20.77,20.78,20.73,20.75,36600.0,19.555,19.5644,19.5173,19.5361,36600.0
2006-10-09 14:20:00,20.75,20.78,20.75,20.78,27600.0,19.5361,19.5644,19.5361,19.5644,27600.0
2006-10-09 14:30:00,20.78,20.83,20.78,20.83,37800.0,19.5644,19.6114,19.5644,19.6114,37800.0
2006-10-09 14:40:00,20.83,20.86,20.83,20.85,33200.0,19.6114,19.6397,19.6114,19.6303,33200.0
2006-10-09 14:50:00,20.83,20.84,20.81,20.83,24400.0,19.6114,19.6209,19.5926,19.6114,24400.0
2006-10-09 15:00:00,20.83,20.83,20.75,20.76,74600.0,19.6114,19.6114,19.5361,19.5455,74600.0
2006-10-09 15:10:00,20.76,20.78,20.76,20.78,60600.0,19.5455,19.5644,19.5455,19.5644,60600.0
2006-10-09 15:20:00,20.78,20.84,20.78,20.83,54600.0,19.5644,19.6209,19.5644,19.6114,54600.0
2006-10-09 15:30:00,20.83,20.85,20.81,20.84,60000.0,19.6114,19.6303,19.5926,19.6209,60000.0
2006-10-09 15:40:00,20.83,20.87,20.82,20.85,37000.0,19.6114,19.6491,19.602,19.6303,37000.0
2006-10-09 15:50:00,20.85,20.88,20.84,20.86,56400.0,19.6303,19.6585,19.6209,19.6397,56400.0
2006-10-10 09:30:00,20.85,20.88,20.8,20.88,49600.0,19.6303,19.6585,19.5832,19.6585,49600.0
2006-10-10 09:40:00,20.89,20.89,20.85,20.86,292000.0,19.6679,19.6679,19.6303,19.6397,292000.0
2006-10-10 09:50:00,20.86,20.87,20.84,20.86,105000.0,19.6397,19.6491,19.6209,19.6397,105000.0
2006-10-10 10:00:00,20.86,21.15,20.84,21.02,124600.0,19.6397,19.9127,19.6209,19.7903,124600.0
2006-10-10 10:10:00,21.0,21.02,20.96,20.98,197600.0,19.7715,19.7903,19.7338,19.7527,197600.0
2006-10-10 10:20:00,20.95,21.03,20.92,20.92,85400.0,19.7244,19.7997,19.6962,19.6962,85400.0
2006-10-10 10:30:00,20.91,20.93,20.81,20.81,63800.0,19.6868,19.7056,19.5926,19.5926,63800.0
2006-10-10 10:40:00,20.81,20.81,20.68,20.73,91000.0,19.5926,19.5926,19.4702,19.5173,91000.0
2006-10-10 10:50:00,20.73,20.73,20.63,20.7,88200.0,19.5173,19.5173,19.4231,19.489,88200.0
2006-10-10 11:00:00,20.7,20.73,20.63,20.64,56000.0,19.489,19.5173,19.4231,19.4326,56000.0
2006-10-10 11:10:00,20.63,20.64,20.58,20.6,52400.0,19.4231,19.4326,19.3761,19.3949,52400.0
2006-10-10 11:20:00,20.59,20.65,20.55,20.55,52800.0,19.3855,19.442,19.3478,19.3478,52800.0
2006-10-10 11:30:00,20.55,20.58,20.52,20.57,63600.0,19.3478,19.3761,19.3196,19.3667,63600.0
2006-10-10 11:40:00,20.59,20.66,20.55,20.64,75400.0,19.3855,19.4514,19.3478,19.4326,75400.0
2006-10-10 11:50:00,20.65,20.75,20.65,20.75,29200.0,19.442,19.5361,19.442,19.5361,29200.0
2006-10-10 12:00:00,20.75,20.75,20.68,20.68,33400.0,19.5361,19.5361,19.4702,19.4702,33400.0
2006-10-10 12:10:00,20.67,20.67,20.57,20.58,29400.0,19.4608,19.4608,19.3667,19.3761,29400.0
2006-10-10 12:20:00,20.6,20.6,20.47,20.47,31800.0,19.3949,19.3949,19.2725,19.2725,31800.0
2006-10-10 12:30:00,20.46,20.47,20.41,20.46,47000.0,19.2631,19.2725,19.216,19.2631,47000.0
2006-10-10 12:40:00,20.46,20.47,20.43,20.47,24400.0,19.2631,19.2725,19.2348,19.2725,24400.0
2006-10-10 12:50:00,20.47,20.47,20.41,20.46,38400.0,19.2725,19.2725,19.216,19.2631,38400.0
2006-10-10 13:00:00,20.45,20.46,20.41,20.44,32800.0,19.2537,19.2631,19.216,19.2443,32800.0
2006-10-10 13:10:00,20.46,20.46,20.4,20.44,30400.0,19.2631,19.2631,19.2066,19.2443,30400.0
2006-10-10 13:20:00,20.43,20.48,20.43,20.44,27800.0,19.2348,19.2819,19.2348,19.2443,27800.0
2006-10-10 13:30:00,20.43,20.49,20.43,20.48,36600.0,19.2348,19.2913,19.2348,19.2819,36600.0
2006-10-10 13:40:00,20.48,20.48,20.44,20.44,37400.0,19.2819,19.2819,19.2443,19.2443,37400.0
2006-10-10 13:50:00,20.44,20.55,20.44,20.5,31600.0,19.2443,19.3478,19.2443,19.3007,31600.0
2006-10-10 14:00:00,20.49,20.49,20.45,20.45,42800.0,19.2913,19.2913,19.2537,19.2537,42800.0
2006-10-10 14:10:00,20.45,20.49,20.45,20.45,33400.0,19.2537,19.2913,19.2537,19.2537,33400.0
2006-10-10 14:20:00,20.45,20.45,20.4,20.41,41600.0,19.2537,19.2537,19.2066,19.216,41600.0
2006-10-10 14:30:00,20.42,20.43,20.4,20.4,30600.0,19.2254,19.2348,19.2066,19.2066,30600.0
2006-10-10 14:40:00,20.4,20.46,20.4,20.43,31000.0,19.2066,19.2631,19.2066,19.2348,31000.0
2006-10-10 14:50:00,20.43,20.46,20.4,20.41,56400.0,19.2348,19.2631,19.2066,19.216,56400.0
2006-10-10 15:00:00,20.41,20.45,20.41,20.41,34000.0,19.216,19.2537,19.216,19.216,34000.0
2006-10-10 15:10:00,20.41,20.42,20.38,20.41,55600.0,19.216,19.2254,19.1878,19.216,55600.0
2006-10-10 15:20:00,20.42,20.42,20.39,20.41,54600.0,19.2254,19.2254,19.1972,19.216,54600.0
2006-10-10 15:30:00,20.41,20.45,20.38,20.44,66800.0,19.216,19.2537,19.1878,19.2443,66800.0
2006-10-10 15:40:00,20.44,20.45,20.39,20.43,106800.0,19.2443,19.2537,19.1972,19.2348,106800.0
2006-10-10 15:50:00,20.43,20.52,20.42,20.48,160600.0,19.2348,19.3196,19.2254,19.2819,160600.0
2006-10-11 09:30:00,20.38,20.5,20.27,20.45,67800.0,19.1878,19.3007,19.0842,19.2537,67800.0
2006-10-11 09:40:00,20.44,20.57,20.39,20.57,39800.0,19.2443,19.3667,19.1972,19.3667,39800.0
2006-10-11 09:50:00,20.57,20.67,20.57,20.67,60400.0,19.3667,19.4608,19.3667,19.4608,60400.0
2006-10-11 10:00:00,20.68,20.71,20.65,20.71,44600.0,19.4702,19.4985,19.442,19.4985,44600.0
2006-10-11 10:10:00,20.71,20.73,20.65,20.66,37800.0,19.4985,19.5173,19.442,19.4514,37800.0
2006-10-11 10:20:00,20.66,20.66,20.5,20.54,71200.0,19.4514,19.4514,19.3007,19.3384,71200.0
2006-10-11 10:30:00,20.54,20.71,20.53,20.68,81000.0,19.3384,19.4985,19.329,19.4702,81000.0
2006-10-11 10:40:00,20.68,20.7,20.62,20.63,53200.0,19.4702,19.489,19.4137,19.4231,53200.0
2006-10-11 10:50:00,20.64,20.7,20.62,20.62,50600.0,19.4326,19.489,19.4137,19.4137,50600.0
2006-10-11 11:00:00,20.63,20.64,20.55,20.57,103400.0,19.4231,19.4326,19.3478,19.3667,103400.0
2006-10-11 11:10:00,20.57,20.64,20.57,20.61,244800.0,19.3667,19.4326,19.3667,19.4043,244800.0
2006-10-11 11:20:00,20.61,20.66,20.61,20.64,32800.0,19.4043,19.4514,19.4043,19.4326,32800.0
2006-10-11 11:30:00,20.64,20.67,20.57,20.67,33000.0,19.4326,19.4608,19.3667,19.4608,33000.0
2006-10-11 11:40:00,20.68,20.7,20.63,20.7,20400.0,19.4702,19.489,19.4231,19.489,20400.0
2006-10-11 11:50:00,20.68,20.7,20.64,20.65,30000.0,19.4702,19.489,19.4326,19.442,30000.0
2006-10-11 12:00:00,20.63,20.69,20.63,20.67,28200.0,19.4231,19.4796,19.4231,19.4608,28200.0
2006-10-11 12:10:00,20.67,20.7,20.67,20.7,24800.0,19.4608,19.489,19.4608,19.489,24800.0
2006-10-11 12:20:00,20.69,20.72,20.66,20.71,61400.0,19.4796,19.5079,19.4514,19.4985,61400.0
2006-10-11 12:30:00,20.7,20.75,20.68,20.74,44000.0,19.489,19.5361,19.4702,19.5267,44000.0
2006-10-11 12:40:00,20.73,20.75,20.72,20.74,20800.0,19.5173,19.5361,19.5079,19.5267,20800.0
2006-10-11 12:50:00,20.74,20.75,20.72,20.73,19800.0,19.5267,19.5361,19.5079,19.5173,19800.0
2006-10-11 13:00:00,20.72,20.72,20.68,20.69,22400.0,19.5079,19.5079,19.4702,19.4796,22400.0
2006-10-11 13:10:00,20.69,20.7,20.61,20.61,24000.0,19.4796,19.489,19.4043,19.4043,24000.0
2006-10-11 13:20:00,20.6,20.63,20.6,20.6,20200.0,19.3949,19.4231,19.3949,19.3949,20200.0
2006-10-11 13:30:00,20.6,20.6,20.51,20.52,29600.0,19.3949,19.3949,19.3102,19.3196,29600.0
2006-10-11 13:40:00,20.54,20.58,20.52,20.56,27600.0,19.3384,19.3761,19.3196,19.3572,27600.0
2006-10-11 13:50:00,20.57,20.57,20.46,20.49,25600.0,19.3667,19.3667,19.2631,19.2913,25600.0
2006-10-11 14:00:00,20.47,20.47,20.4,20.44,36200.0,19.2725,19.2725,19.2066,19.2443,36200.0
2006-10-11 14:10:00,20.45,20.48,20.4,20.4,27000.0,19.2537,19.2819,19.2066,19.2066,27000.0
2006-10-11 14:20:00,20.4,20.43,20.36,20.4,29800.0,19.2066,19.2348,19.1689,19.2066,29800.0
2006-10-11 14:30:00,20.4,20.45,20.35,20.38,34000.0,19.2066,19.2537,19.1595,19.1878,34000.0
2006-10-11 14:40:00,20.39,20.39,20.35,20.36,20400.0,19.1972,19.1972,19.1595,19.1689,20400.0
2006-10-11 14:50:00,20.36,20.45,20.29,20.4,36200.0,19.1689,19.2537,19.103,19.2066,36200.0
2006-10-11 15:00:00,20.4,20.4,20.32,20.38,36200.0,19.2066,19.2066,19.1313,19.1878,36200.0
2006-10-11 15:10:00,20.38,20.47,20.37,20.44,33800.0,19.1878,19.2725,19.1784,19.2443,33800.0
2006-10-11 15:20:00,20.43,20.45,20.4,20.42,31200.0,19.2348,19.2537,19.2066,19.2254,31200.0
2006-10-11 15:30:00,20.42,20.49,20.42,20.47,41200.0,19.2254,19.2913,19.2254,19.2725,41200.0
2006-10-11 15:40:00,20.48,20.48,20.41,20.46,54000.0,19.2819,19.2819,19.216,19.2631,54000.0
2006-10-11 15:50:00,20.46,20.48,20.43,20.45,46800.0,19.2631,19.2819,19.2348,19.2537,46800.0
2006-10-12 09:30:00,20.88,21.0,20.8,20.82,495800.0,19.6585,19.7715,19.5832,19.602,495800.0
2006-10-12 09:40:00,20.82,20.86,20.8,20.81,134600.0,19.602,19.6397,19.5832,19.5926,134600.0
2006-10-12 09:50:00,20.8,20.9,20.8,20.86,172600.0,19.5832,19.6773,19.5832,19.6397,172600.0
2006-10-12 10:00:00,20.86,20.91,20.83,20.86,88200.0,19.6397,19.6868,19.6114,19.6397,88200.0
2006-10-12 10:10:00,20.86,20.93,20.86,20.93,46200.0,19.6397,19.7056,19.6397,19.7056,46200.0
2006-10-12 10:20:00,20.96,21.08,20.94,21.0,66600.0,19.7338,19.8468,19.715,19.7715,66600.0
2006-10-12 10:30:00,21.0,21.0,20.89,20.93,99000.0,19.7715,19.7715,19.6679,19.7056,99000.0
2006-10-12 10:40:00,20.93,21.0,20.92,20.93,29400.0,19.7056,19.7715,19.6962,19.7056,29400.0
2006-10-12 10:50:00,20.93,20.95,20.89,20.9,277200.0,19.7056,19.7244,19.6679,19.6773,277200.0
2006-10-12 11:00:00,20.9,20.93,20.86,20.93,112800.0,19.6773,19.7056,19.6397,19.7056,112800.0
2006-10-12 11:10:00,20.92,20.93,20.89,20.92,36200.0,19.6962,19.7056,19.6679,19.6962,36200.0
2006-10-12 11:20:00,20.92,20.94,20.9,20.93,25600.0,19.6962,19.715,19.6773,19.7056,25600.0
2006-10-12 11:30:00,20.93,20.94,20.91,20.94,39200.0,19.7056,19.715,19.6868,19.715,39200.0
2006-10-12 11:40:00,20.94,21.0,20.94,20.99,46600.0,19.715,19.7715,19.715,19.7621,46600.0
2006-10-12 11:50:00,20.99,21.06,20.99,21.0,47200.0,19.7621,19.828,19.7621,19.7715,47200.0
2006-10-12 12:00:00,20.99,20.99,20.88,20.9,32800.0,19.7621,19.7621,19.6585,19.6773,32800.0
2006-10-12 12:10:00,20.9,20.91,20.8,20.84,56800.0,19.6773,19.6868,19.5832,19.6209,56800.0
2006-10-12 12:20:00,20.83,20.86,20.79,20.85,91200.0,19.6114,19.6397,19.5738,19.6303,91200.0
2006-10-12 12:30:00,20.85,20.86,20.83,20.86,17200.0,19.6303,19.6397,19.6114,19.6397,17200.0
2006-10-12 12:40:00,20.86,20.86,20.83,20.84,25200.0,19.6397,19.6397,19.6114,19.6209,25200.0
2006-10-12 12:50:00,20.84,20.86,20.83,20.84,25400.0,19.6209,19.6397,19.6114,19.6209,25400.0
2006-10-12 13:00:00,20.83,20.84,20.8,20.81,27200.0,19.6114,19.6209,19.5832,19.5926,27200.0
2006-10-12 13:10:00,20.81,20.82,20.77,20.77,26600.0,19.5926,19.602,19.555,19.555,26600.0
2006-10-12 13:20:00,20.77,20.78,20.75,20.78,27800.0,19.555,19.5644,19.5361,19.5644,27800.0
2006-10-12 13:30:00,20.78,20.79,20.77,20.77,22600.0,19.5644,19.5738,19.555,19.555,22600.0
2006-10-12 13:40:00,20.78,20.78,20.75,20.75,40200.0,19.5644,19.5644,19.5361,19.5361,40200.0
2006-10-12 13:50:00,20.75,20.79,20.75,20.78,32600.0,19.5361,19.5738,19.5361,19.5644,32600.0
2006-10-12 14:00:00,20.78,20.79,20.76,20.79,39400.0,19.5644,19.5738,19.5455,19.5738,39400.0
2006-10-12 14:10:00,20.79,20.84,20.79,20.83,69600.0,19.5738,19.6209,19.5738,19.6114,69600.0
2006-10-12 14:20:00,20.84,20.89,20.83,20.86,63600.0,19.6209,19.6679,19.6114,19.6397,63600.0
2006-10-12 14:30:00,20.85,20.9,20.85,20.89,34800.0,19.6303,19.6773,19.6303,19.6679,34800.0
2006-10-12 14:40:00,20.89,20.89,20.84,20.84,24400.0,19.6679,19.6679,19.6209,19.6209,24400.0
2006-10-12 14:50:00,20.84,20.84,20.78,20.79,39600.0,19.6209,19.6209,19.5644,19.5738,39600.0
2006-10-12 15:00:00,20.78,20.82,20.78,20.79,355200.0,19.5644,19.602,19.5644,19.5738,355200.0
2006-10-12 15:10:00,20.79,20.85,20.79,20.84,47200.0,19.5738,19.6303,19.5738,19.6209,47200.0
2006-10-12 15:20:00,20.85,20.89,20.84,20.88,58800.0,19.6303,19.6679,19.6209,19.6585,58800.0
2006-10-12 15:30:00,20.88,20.89,20.83,20.83,44600.0,19.6585,19.6679,19.6114,19.6114,44600.0
2006-10-12 15:40:00,20.83,20.84,20.81,20.81,49600.0,19.6114,19.6209,19.5926,19.5926,49600.0
2006-10-12 15:50:00,20.81,20.9,20.81,20.88,93000.0,19.5926,19.6773,19.5926,19.6585,93000.0
2006-10-13 09:30:00,20.9,20.96,20.84,20.9,94400.0,19.6773,19.7338,19.6209,19.6773,94400.0
2006-10-13 09:40:00,20.9,20.97,20.9,20.95,124200.0,19.6773,19.7433,19.6773,19.7244,124200.0
2006-10-13 09:50:00,20.96,21.0,20.89,20.93,71400.0,19.7338,19.7715,19.6679,19.7056,71400.0
2006-10-13 10:00:00,20.93,21.0,20.86,21.0,117600.0,19.7056,19.7715,19.6397,19.7715,117600.0
2006-10-13 10:10:00,21.0,21.05,20.96,21.02,64600.0,19.7715,19.8186,19.7338,19.7903,64600.0
2006-10-13 10:20:00,21.02,21.08,20.99,21.07,76800.0,19.7903,19.8468,19.7621,19.8374,76800.0
2006-10-13 10:30:00,21.08,21.1,21.0,21.04,110800.0,19.8468,19.8656,19.7715,19.8092,110800.0
2006-10-13 10:40:00,21.04,21.04,21.01,21.03,67200.0,19.8092,19.8092,19.7809,19.7997,67200.0
2006-10-13 10:50:00,21.03,21.05,20.95,20.95,101400.0,19.7997,19.8186,19.7244,19.7244,101400.0
2006-10-13 11:00:00,20.96,21.01,20.95,20.97,84600.0,19.7338,19.7809,19.7244,19.7433,84600.0
2006-10-13 11:10:00,20.95,21.01,20.91,20.99,48400.0,19.7244,19.7809,19.6868,19.7621,48400.0
2006-10-13 11:20:00,20.99,21.0,20.93,20.99,58000.0,19.7621,19.7715,19.7056,19.7621,58000.0
2006-10-13 11:30:00,20.99,21.0,20.95,20.95,52400.0,19.7621,19.7715,19.7244,19.7244,52400.0
2006-10-13 11:40:00,20.93,20.97,20.93,20.96,56800.0,19.7056,19.7433,19.7056,19.7338,56800.0
2006-10-13 11:50:00,20.96,20.98,20.92,20.95,33000.0,19.7338,19.7527,19.6962,19.7244,33000.0
2006-10-13 12:00:00,20.95,20.95,20.88,20.92,36400.0,19.7244,19.7244,19.6585,19.6962,36400.0
2006-10-13 12:10:00,20.92,20.93,20.88,20.9,83200.0,19.6962,19.7056,19.6585,19.6773,83200.0
2006-10-13 12:20:00,20.9,20.93,20.88,20.92,68000.0,19.6773,19.7056,19.6585,19.6962,68000.0
2006-10-13 12:30:00,20.9,20.9,20.86,20.87,122400.0,19.6773,19.6773,19.6397,19.6491,122400.0
2006-10-13 12:40:00,20.88,20.93,20.87,20.93,46600.0,19.6585,19.7056,19.6491,19.7056,46600.0
2006-10-13 12:50:00,20.93,20.93,20.88,20.89,37400.0,19.7056,19.7056,19.6585,19.6679,37400.0
2006-10-13 13:00:00,20.89,20.9,20.86,20.88,83600.0,19.6679,19.6773,19.6397,19.6585,83600.0
2006-10-13 13:10:00,20.87,20.87,20.79,20.8,111200.0,19.6491,19.6491,19.5738,19.5832,111200.0
2006-10-13 13:20:00,20.8,20.83,20.75,20.82,46400.0,19.5832,19.6114,19.5361,19.602,46400.0
2006-10-13 13:30:00,20.83,20.84,20.78,20.83,43000.0,19.6114,19.6209,19.5644,19.6114,43000.0
2006-10-13 13:40:00,20.84,20.85,20.79,20.83,74000.0,19.6209,19.6303,19.5738,19.6114,74000.0
2006-10-13 13:50:00,20.83,20.85,20.8,20.83,52000.0,19.6114,19.6303,19.5832,19.6114,52000.0
2006-10-13 14:00:00,20.82,20.84,20.8,20.83,100000.0,19.602,19.6209,19.5832,19.6114,100000.0
2006-10-13 14:10:00,20.82,20.85,20.78,20.85,62400.0,19.602,19.6303,19.5644,19.6303,62400.0
2006-10-13 14:20:00,20.85,20.85,20.81,20.83,40000.0,19.6303,19.6303,19.5926,19.6114,40000.0
2006-10-13 14:30:00,20.83,20.84,20.79,20.8,28600.0,19.6114,19.6209,19.5738,19.5832,28600.0
2006-10-13 14:40:00,20.8,20.83,20.76,20.79,79200.0,19.5832,19.6114,19.5455,19.5738,79200.0
2006-10-13 14:50:00,20.8,20.8,20.71,20.75,54000.0,19.5832,19.5832,19.4985,19.5361,54000.0
2006-10-13 15:00:00,20.75,20.77,20.69,20.76,79200.0,19.5361,19.555,19.4796,19.5455,79200.0
2006-10-13 15:10:00,20.77,20.77,20.66,20.71,118800.0,19.555,19.555,19.4514,19.4985,118800.0
2006-10-13 15:20:00,20.71,20.75,20.7,20.75,91200.0,19.4985,19.5361,19.489,19.5361,91200.0
2006-10-13 15:30:00,20.74,20.78,20.73,20.77,75200.0,19.5267,19.5644,19.5173,19.555,75200.0
2006-10-13 15:40:00,20.77,20.9,20.77,20.83,82800.0,19.555,19.6773,19.555,19.6114,82800.0
2006-10-13 15:50:00,20.82,20.82,20.75,20.78,57800.0,19.602,19.602,19.5361,19.5644,57800.0
2006-10-16 09:30:00,20.75,20.98,20.75,20.87,41400.0,19.5361,19.7527,19.5361,19.6491,41400.0
2006-10-16 09:40:00,20.86,20.86,20.75,20.82,28400.0,19.6397,19.6397,19.5361,19.602,28400.0
2006-10-16 09:50:00,20.8,20.87,20.77,20.77,42000.0,19.5832,19.6491,19.555,19.555,42000.0
2006-10-16 10:00:00,20.77,20.93,20.76,20.88,56600.0,19.555,19.7056,19.5455,19.6585,56600.0
2006-10-16 10:10:00,20.88,20.89,20.8,20.82,71000.0,19.6585,19.6679,19.5832,19.602,71000.0
2006-10-16 10:20:00,20.81,20.84,20.8,20.83,43800.0,19.5926,19.6209,19.5832,19.6114,43800.0
2006-10-16 10:30:00,20.82,20.85,20.8,20.84,52200.0,19.602,19.6303,19.5832,19.6209,52200.0
2006-10-16 10:40:00,20.85,20.85,20.79,20.82,34600.0,19.6303,19.6303,19.5738,19.602,34600.0
2006-10-16 10:50:00,20.82,20.84,20.79,20.83,208000.0,19.602,19.6209,19.5738,19.6114,208000.0
2006-10-16 11:00:00,20.82,20.86,20.81,20.85,51800.0,19.602,19.6397,19.5926,19.6303,51800.0
2006-10-16 11:10:00,20.85,20.93,20.85,20.89,38800.0,19.6303,19.7056,19.6303,19.6679,38800.0
2006-10-16 11:20:00,20.89,20.92,20.85,20.89,46400.0,19.6679,19.6962,19.6303,19.6679,46400.0
2006-10-16 11:30:00,20.9,20.91,20.88,20.91,26200.0,19.6773,19.6868,19.6585,19.6868,26200.0
2006-10-16 11:40:00,20.91,20.93,20.88,20.93,35400.0,19.6868,19.7056,19.6585,19.7056,35400.0
2006-10-16 11:50:00,20.92,20.97,20.92,20.96,35000.0,19.6962,19.7433,19.6962,19.7338,35000.0
2006-10-16 12:00:00,20.97,21.0,20.93,20.95,45000.0,19.7433,19.7715,19.7056,19.7244,45000.0
2006-10-16 12:10:00,20.96,21.03,20.93,21.02,81200.0,19.7338,19.7997,19.7056,19.7903,81200.0
2006-10-16 12:20:00,21.02,21.04,20.99,21.03,27400.0,19.7903,19.8092,19.7621,19.7997,27400.0
2006-10-16 12:30:00,21.03,21.1,21.03,21.09,57200.0,19.7997,19.8656,19.7997,19.8562,57200.0
2006-10-16 12:40:00,21.09,21.1,21.04,21.09,56200.0,19.8562,19.8656,19.8092,19.8562,56200.0
2006-10-16 12:50:00,21.09,21.13,21.08,21.11,53400.0,19.8562,19.8939,19.8468,19.8751,53400.0
2006-10-16 13:00:00,21.11,21.14,21.09,21.11,30400.0,19.8751,19.9033,19.8562,19.8751,30400.0
2006-10-16 13:10:00,21.1,21.15,21.1,21.15,36000.0,19.8656,19.9127,19.8656,19.9127,36000.0
2006-10-16 13:20:00,21.13,21.14,21.09,21.12,52400.0,19.8939,19.9033,19.8562,19.8845,52400.0
2006-10-16 13:30:00,21.12,21.12,21.08,21.1,30800.0,19.8845,19.8845,19.8468,19.8656,30800.0
2006-10-16 13:40:00,21.1,21.11,21.07,21.09,43400.0,19.8656,19.8751,19.8374,19.8562,43400.0
2006-10-16 13:50:00,21.08,21.1,21.07,21.08,26000.0,19.8468,19.8656,19.8374,19.8468,26000.0
2006-10-16 14:00:00,21.08,21.1,21.04,21.04,41400.0,19.8468,19.8656,19.8092,19.8092,41400.0
2006-10-16 14:10:00,21.04,21.06,21.04,21.04,62600.0,19.8092,19.828,19.8092,19.8092,62600.0
2006-10-16 14:20:00,21.05,21.08,21.01,21.01,41200.0,19.8186,19.8468,19.7809,19.7809,41200.0
2006-10-16 14:30:00,21.0,21.03,21.0,21.03,39200.0,19.7715,19.7997,19.7715,19.7997,39200.0
2006-10-16 14:40:00,21.03,21.06,21.03,21.04,31000.0,19.7997,19.828,19.7997,19.8092,31000.0
2006-10-16 14:50:00,21.04,21.05,20.98,21.01,39000.0,19.8092,19.8186,19.7527,19.7809,39000.0
2006-10-16 15:00:00,21.01,21.06,20.99,20.99,42800.0,19.7809,19.828,19.7621,19.7621,42800.0
2006-10-16 15:10:00,21.0,21.0,20.94,20.97,47400.0,19.7715,19.7715,19.715,19.7433,47400.0
2006-10-16 15:20:00,20.97,20.98,20.95,20.97,25600.0,19.7433,19.7527,19.7244,19.7433,25600.0
2006-10-16 15:30:00,20.97,20.97,20.95,20.96,58400.0,19.7433,19.7433,19.7244,19.7338,58400.0
2006-10-16 15:40:00,20.96,20.96,20.91,20.93,49600.0,19.7338,19.7338,19.6868,19.7056,49600.0
2006-10-16 15:50:00,20.93,20.94,20.9,20.93,53600.0,19.7056,19.715,19.6773,19.7056,53600.0
2006-10-17 09:30:00,20.94,20.94,20.78,20.81,90000.0,19.715,19.715,19.5644,19.5926,90000.0
2006-10-17 09:40:00,20.83,20.86,20.75,20.79,49800.0,19.6114,19.6397,19.5361,19.5738,49800.0
2006-10-17 09:50:00,20.79,20.81,20.71,20.75,62600.0,19.5738,19.5926,19.4985,19.5361,62600.0
2006-10-17 10:00:00,20.77,20.83,20.7,20.77,93800.0,19.555,19.6114,19.489,19.555,93800.0
2006-10-17 10:10:00,20.75,20.85,20.73,20.84,54600.0,19.5361,19.6303,19.5173,19.6209,54600.0
2006-10-17 10:20:00,20.84,20.92,20.83,20.91,44000.0,19.6209,19.6962,19.6114,19.6868,44000.0
2006-10-17 10:30:00,20.92,20.92,20.75,20.75,69600.0,19.6962,19.6962,19.5361,19.5361,69600.0
2006-10-17 10:40:00,20.75,20.75,20.68,20.69,32600.0,19.5361,19.5361,19.4702,19.4796,32600.0
2006-10-17 10:50:00,20.72,20.72,20.64,20.64,44000.0,19.5079,19.5079,19.4326,19.4326,44000.0
2006-10-17 11:00:00,20.65,20.65,20.56,20.58,52600.0,19.442,19.442,19.3572,19.3761,52600.0
2006-10-17 11:10:00,20.58,20.62,20.55,20.56,36000.0,19.3761,19.4137,19.3478,19.3572,36000.0
2006-10-17 11:20:00,20.56,20.57,20.55,20.56,31000.0,19.3572,19.3667,19.3478,19.3572,31000.0
2006-10-17 11:30:00,20.55,20.57,20.55,20.56,28800.0,19.3478,19.3667,19.3478,19.3572,28800.0
2006-10-17 11:40:00,20.56,20.56,20.52,20.54,42400.0,19.3572,19.3572,19.3196,19.3384,42400.0
2006-10-17 11:50:00,20.54,20.56,20.53,20.53,49400.0,19.3384,19.3572,19.329,19.329,49400.0
2006-10-17 12:00:00,20.55,20.59,20.52,20.53,40800.0,19.3478,19.3855,19.3196,19.329,40800.0
2006-10-17 12:10:00,20.53,20.58,20.53,20.54,8400.0,19.329,19.3761,19.329,19.3384,8400.0
2006-10-17 12:20:00,20.56,20.56,20.52,20.53,12000.0,19.3572,19.3572,19.3196,19.329,12000.0
2006-10-17 12:30:00,20.52,20.53,20.45,20.45,22600.0,19.3196,19.329,19.2537,19.2537,22600.0
2006-10-17 12:40:00,20.45,20.46,20.41,20.45,38800.0,19.2537,19.2631,19.216,19.2537,38800.0
2006-10-17 12:50:00,20.43,20.46,20.4,20.44,17000.0,19.2348,19.2631,19.2066,19.2443,17000.0
2006-10-17 13:00:00,20.43,20.52,20.43,20.52,40800.0,19.2348,19.3196,19.2348,19.3196,40800.0
2006-10-17 13:10:00,20.52,20.56,20.5,20.5,46000.0,19.3196,19.3572,19.3007,19.3007,46000.0
2006-10-17 13:20:00,20.5,20.5,20.46,20.47,26000.0,19.3007,19.3007,19.2631,19.2725,26000.0
2006-10-17 13:30:00,20.45,20.49,20.45,20.48,52200.0,19.2537,19.2913,19.2537,19.2819,52200.0
2006-10-17 13:40:00,20.48,20.6,20.48,20.59,49600.0,19.2819,19.3949,19.2819,19.3855,49600.0
2006-10-17 13:50:00,20.58,20.6,20.57,20.6,55800.0,19.3761,19.3949,19.3667,19.3949,55800.0
2006-10-17 14:00:00,20.6,20.61,20.6,20.61,44800.0,19.3949,19.4043,19.3949,19.4043,44800.0
2006-10-17 14:10:00,20.63,20.64,20.61,20.63,62400.0,19.4231,19.4326,19.4043,19.4231,62400.0
2006-10-17 14:20:00,20.63,20.64,20.61,20.63,49400.0,19.4231,19.4326,19.4043,19.4231,49400.0
2006-10-17 14:30:00,20.63,20.63,20.61,20.63,49000.0,19.4231,19.4231,19.4043,19.4231,49000.0
2006-10-17 14:40:00,20.63,20.63,20.55,20.56,51600.0,19.4231,19.4231,19.3478,19.3572,51600.0
2006-10-17 14:50:00,20.56,20.59,20.54,20.58,71200.0,19.3572,19.3855,19.3384,19.3761,71200.0
2006-10-17 15:00:00,20.57,20.6,20.56,20.57,73800.0,19.3667,19.3949,19.3572,19.3667,73800.0
2006-10-17 15:10:00,20.56,20.56,20.49,20.54,96800.0,19.3572,19.3572,19.2913,19.3384,96800.0
2006-10-17 15:20:00,20.54,20.58,20.54,20.56,74400.0,19.3384,19.3761,19.3384,19.3572,74400.0
2006-10-17 15:30:00,20.56,20.57,20.55,20.56,75600.0,19.3572,19.3667,19.3478,19.3572,75600.0
2006-10-17 15:40:00,20.56,20.61,20.56,20.6,174200.0,19.3572,19.4043,19.3572,19.3949,174200.0
2006-10-17 15:50:00,20.6,20.63,20.6,20.6,237400.0,19.3949,19.4231,19.3949,19.3949,237400.0
2006-10-18 09:30:00,20.73,20.9,20.73,20.88,38000.0,19.5173,19.6773,19.5173,19.6585,38000.0
2006-10-18 09:40:00,20.88,20.92,20.82,20.85,43200.0,19.6585,19.6962,19.602,19.6303,43200.0
2006-10-18 09:50:00,20.84,20.9,20.82,20.83,37400.0,19.6209,19.6773,19.602,19.6114,37400.0
2006-10-18 10:00:00,20.83,20.83,20.77,20.79,28800.0,19.6114,19.6114,19.555,19.5738,28800.0
2006-10-18 10:10:00,20.8,20.82,20.78,20.8,21200.0,19.5832,19.602,19.5644,19.5832,21200.0
2006-10-18 10:20:00,20.8,20.84,20.79,20.81,75000.0,19.5832,19.6209,19.5738,19.5926,75000.0
2006-10-18 10:30:00,20.81,20.81,20.78,20.8,31200.0,19.5926,19.5926,19.5644,19.5832,31200.0
2006-10-18 10:40:00,20.8,20.84,20.8,20.84,60600.0,19.5832,19.6209,19.5832,19.6209,60600.0
2006-10-18 10:50:00,20.84,20.86,20.83,20.84,37000.0,19.6209,19.6397,19.6114,19.6209,37000.0
2006-10-18 11:00:00,20.84,21.04,20.84,20.96,232800.0,19.6209,19.8092,19.6209,19.7338,232800.0
2006-10-18 11:10:00,20.97,21.06,20.96,21.05,111600.0,19.7433,19.828,19.7338,19.8186,111600.0
2006-10-18 11:20:00,21.05,21.09,21.0,21.0,107600.0,19.8186,19.8562,19.7715,19.7715,107600.0
2006-10-18 11:30:00,21.0,21.02,20.95,20.98,66600.0,19.7715,19.7903,19.7244,19.7527,66600.0
2006-10-18 11:40:00,20.98,21.05,20.98,21.0,36400.0,19.7527,19.8186,19.7527,19.7715,36400.0
2006-10-18 11:50:00,21.0,21.0,20.95,20.96,23000.0,19.7715,19.7715,19.7244,19.7338,23000.0
2006-10-18 12:00:00,20.97,20.98,20.95,20.97,27400.0,19.7433,19.7527,19.7244,19.7433,27400.0
2006-10-18 12:10:00,20.97,20.97,20.91,20.91,19600.0,19.7433,19.7433,19.6868,19.6868,19600.0
2006-10-18 12:20:00,20.91,20.98,20.91,20.97,56400.0,19.6868,19.7527,19.6868,19.7433,56400.0
2006-10-18 12:30:00,20.97,20.98,20.95,20.98,39000.0,19.7433,19.7527,19.7244,19.7527,39000.0
2006-10-18 12:40:00,20.98,20.98,20.93,20.94,41200.0,19.7527,19.7527,19.7056,19.715,41200.0
2006-10-18 12:50:00,20.93,20.93,20.88,20.89,21400.0,19.7056,19.7056,19.6585,19.6679,21400.0
2006-10-18 13:00:00,20.89,20.9,20.85,20.86,40000.0,19.6679,19.6773,19.6303,19.6397,40000.0
2006-10-18 13:10:00,20.86,20.86,20.84,20.86,36000.0,19.6397,19.6397,19.6209,19.6397,36000.0
2006-10-18 13:20:00,20.86,20.88,20.82,20.88,72600.0,19.6397,19.6585,19.602,19.6585,72600.0
2006-10-18 13:30:00,20.88,20.89,20.85,20.88,50000.0,19.6585,19.6679,19.6303,19.6585,50000.0
2006-10-18 13:40:00,20.88,20.93,20.86,20.91,52600.0,19.6585,19.7056,19.6397,19.6868,52600.0
2006-10-18 13:50:00,20.9,20.95,20.89,20.93,38600.0,19.6773,19.7244,19.6679,19.7056,38600.0
2006-10-18 14:00:00,20.93,20.95,20.93,20.93,39800.0,19.7056,19.7244,19.7056,19.7056,39800.0
2006-10-18 14:10:00,20.93,20.95,20.92,20.93,60600.0,19.7056,19.7244,19.6962,19.7056,60600.0
2006-10-18 14:20:00,20.94,20.98,20.93,20.97,40800.0,19.715,19.7527,19.7056,19.7433,40800.0
2006-10-18 14:30:00,20.98,21.0,20.95,20.98,68200.0,19.7527,19.7715,19.7244,19.7527,68200.0
2006-10-18 14:40:00,20.98,20.99,20.96,20.96,52400.0,19.7527,19.7621,19.7338,19.7338,52400.0
2006-10-18 14:50:00,20.96,20.96,20.91,20.93,40200.0,19.7338,19.7338,19.6868,19.7056,40200.0
2006-10-18 15:00:00,20.93,20.93,20.91,20.92,41400.0,19.7056,19.7056,19.6868,19.6962,41400.0
2006-10-18 15:10:00,20.92,20.93,20.92,20.93,32800.0,19.6962,19.7056,19.6962,19.7056,32800.0
2006-10-18 15:20:00,20.93,20.96,20.91,20.91,38000.0,19.7056,19.7338,19.6868,19.6868,38000.0
2006-10-18 15:30:00,20.91,21.0,20.91,20.98,132200.0,19.6868,19.7715,19.6868,19.7527,132200.0
2006-10-18 15:40:00,20.98,21.01,20.95,21.0,102000.0,19.7527,19.7809,19.7244,19.7715,102000.0
2006-10-18 15:50:00,21.0,21.0,20.93,20.96,96000.0,19.7715,19.7715,19.7056,19.7338,96000.0
2006-10-19 09:30:00,20.95,21.03,20.94,21.01,53000.0,19.7244,19.7997,19.715,19.7809,53000.0
2006-10-19 09:40:00,21.02,21.22,21.02,21.21,94200.0,19.7903,19.9786,19.7903,19.9692,94200.0
2006-10-19 09:50:00,21.21,21.32,21.21,21.31,117200.0,19.9692,20.0728,19.9692,20.0634,117200.0
2006-10-19 10:00:00,21.3,21.43,21.27,21.43,79000.0,20.0539,20.1763,20.0257,20.1763,79000.0
2006-10-19 10:10:00,21.42,21.47,21.39,21.44,339000.0,20.1669,20.214,20.1387,20.1858,339000.0
2006-10-19 10:20:00,21.45,21.47,21.42,21.43,67600.0,20.1952,20.214,20.1669,20.1763,67600.0
2006-10-19 10:30:00,21.43,21.43,21.33,21.33,62600.0,20.1763,20.1763,20.0822,20.0822,62600.0
2006-10-19 10:40:00,21.33,21.37,21.3,21.32,69400.0,20.0822,20.1199,20.0539,20.0728,69400.0
2006-10-19 10:50:00,21.32,21.36,21.3,21.35,40000.0,20.0728,20.1104,20.0539,20.101,40000.0
2006-10-19 11:00:00,21.35,21.35,21.31,21.33,87200.0,20.101,20.101,20.0634,20.0822,87200.0
2006-10-19 11:10:00,21.33,21.35,21.3,21.33,97800.0,20.0822,20.101,20.0539,20.0822,97800.0
2006-10-19 11:20:00,21.33,21.33,21.3,21.31,53400.0,20.0822,20.0822,20.0539,20.0634,53400.0
2006-10-19 11:30:00,21.3,21.32,21.25,21.25,55200.0,20.0539,20.0728,20.0069,20.0069,55200.0
2006-10-19 11:40:00,21.25,21.28,21.24,21.25,44400.0,20.0069,20.0351,19.9975,20.0069,44400.0
2006-10-19 11:50:00,21.26,21.3,21.25,21.27,58800.0,20.0163,20.0539,20.0069,20.0257,58800.0
2006-10-19 12:00:00,21.27,21.3,21.25,21.29,74800.0,20.0257,20.0539,20.0069,20.0445,74800.0
2006-10-19 12:10:00,21.28,21.31,21.28,21.3,86000.0,20.0351,20.0634,20.0351,20.0539,86000.0
2006-10-19 12:20:00,21.3,21.31,21.27,21.31,72800.0,20.0539,20.0634,20.0257,20.0634,72800.0
2006-10-19 12:30:00,21.31,21.32,21.29,21.3,54400.0,20.0634,20.0728,20.0445,20.0539,54400.0
2006-10-19 12:40:00,21.3,21.3,21.28,21.29,62400.0,20.0539,20.0539,20.0351,20.0445,62400.0
2006-10-19 12:50:00,21.29,21.31,21.28,21.28,48600.0,20.0445,20.0634,20.0351,20.0351,48600.0
2006-10-19 13:00:00,21.28,21.3,21.28,21.3,214000.0,20.0351,20.0539,20.0351,20.0539,214000.0
2006-10-19 13:10:00,21.3,21.32,21.29,21.3,61200.0,20.0539,20.0728,20.0445,20.0539,61200.0
2006-10-19 13:20:00,21.31,21.32,21.28,21.3,88000.0,20.0634,20.0728,20.0351,20.0539,88000.0
2006-10-19 13:30:00,21.3,21.31,21.28,21.31,41000.0,20.0539,20.0634,20.0351,20.0634,41000.0
2006-10-19 13:40:00,21.3,21.31,21.29,21.3,51800.0,20.0539,20.0634,20.0445,20.0539,51800.0
2006-10-19 13:50:00,21.3,21.31,21.29,21.3,27400.0,20.0539,20.0634,20.0445,20.0539,27400.0
2006-10-19 14:00:00,21.3,21.31,21.29,21.3,57200.0,20.0539,20.0634,20.0445,20.0539,57200.0
2006-10-19 14:10:00,21.29,21.31,21.29,21.3,39000.0,20.0445,20.0634,20.0445,20.0539,39000.0
2006-10-19 14:20:00,21.31,21.34,21.29,21.32,243000.0,20.0634,20.0916,20.0445,20.0728,243000.0
2006-10-19 14:30:00,21.32,21.32,21.29,21.29,55000.0,20.0728,20.0728,20.0445,20.0445,55000.0
2006-10-19 14:40:00,21.29,21.31,21.29,21.31,78800.0,20.0445,20.0634,20.0445,20.0634,78800.0
2006-10-19 14:50:00,21.31,21.31,21.29,21.31,71200.0,20.0634,20.0634,20.0445,20.0634,71200.0
2006-10-19 15:00:00,21.3,21.31,21.25,21.3,90800.0,20.0539,20.0634,20.0069,20.0539,90800.0
2006-10-19 15:10:00,21.3,21.31,21.29,21.3,69200.0,20.0539,20.0634,20.0445,20.0539,69200.0
2006-10-19 15:20:00,21.31,21.32,21.29,21.31,88400.0,20.0634,20.0728,20.0445,20.0634,88400.0
2006-10-19 15:30:00,21.3,21.32,21.3,21.31,50400.0,20.0539,20.0728,20.0539,20.0634,50400.0
2006-10-19 15:40:00,21.31,21.33,21.3,21.32,95800.0,20.0634,20.0822,20.0539,20.0728,95800.0
2006-10-19 15:50:00,21.32,21.33,21.31,21.33,74800.0,20.0728,20.0822,20.0634,20.0822,74800.0
2006-10-20 09:30:00,21.25,21.25,21.18,21.18,53000.0,20.0069,20.0069,19.941,19.941,53000.0
2006-10-20 09:40:00,21.15,21.16,21.09,21.12,61200.0,19.9127,19.9221,19.8562,19.8845,61200.0
2006-10-20 09:50:00,21.13,21.21,21.1,21.21,98600.0,19.8939,19.9692,19.8656,19.9692,98600.0
2006-10-20 10:00:00,21.22,21.22,21.13,21.14,69400.0,19.9786,19.9786,19.8939,19.9033,69400.0
2006-10-20 10:10:00,21.14,21.21,21.13,21.18,266400.0,19.9033,19.9692,19.8939,19.941,266400.0
2006-10-20 10:20:00,21.18,21.18,21.1,21.15,114800.0,19.941,19.941,19.8656,19.9127,114800.0
2006-10-20 10:30:00,21.14,21.14,21.04,21.05,87600.0,19.9033,19.9033,19.8092,19.8186,87600.0
2006-10-20 10:40:00,21.06,21.1,21.03,21.06,55800.0,19.828,19.8656,19.7997,19.828,55800.0
2006-10-20 10:50:00,21.04,21.07,20.98,20.99,37800.0,19.8092,19.8374,19.7527,19.7621,37800.0
2006-10-20 11:00:00,20.98,21.02,20.92,20.94,44000.0,19.7527,19.7903,19.6962,19.715,44000.0
2006-10-20 11:10:00,20.94,20.98,20.91,20.93,54400.0,19.715,19.7527,19.6868,19.7056,54400.0
2006-10-20 11:20:00,20.93,20.93,20.9,20.91,27400.0,19.7056,19.7056,19.6773,19.6868,27400.0
2006-10-20 11:30:00,20.91,20.93,20.88,20.88,31800.0,19.6868,19.7056,19.6585,19.6585,31800.0
2006-10-20 11:40:00,20.9,20.92,20.89,20.92,35400.0,19.6773,19.6962,19.6679,19.6962,35400.0
2006-10-20 11:50:00,20.93,21.01,20.93,21.0,31800.0,19.7056,19.7809,19.7056,19.7715,31800.0
2006-10-20 12:00:00,21.0,21.0,20.89,20.9,33800.0,19.7715,19.7715,19.6679,19.6773,33800.0
2006-10-20 12:10:00,20.89,20.94,20.88,20.93,40000.0,19.6679,19.715,19.6585,19.7056,40000.0
2006-10-20 12:20:00,20.93,20.97,20.93,20.94,30800.0,19.7056,19.7433,19.7056,19.715,30800.0
2006-10-20 12:30:00,20.94,20.96,20.93,20.95,30000.0,19.715,19.7338,19.7056,19.7244,30000.0
2006-10-20 12:40:00,20.95,21.0,20.95,20.97,25200.0,19.7244,19.7715,19.7244,19.7433,25200.0
2006-10-20 12:50:00,20.97,20.99,20.96,20.97,23000.0,19.7433,19.7621,19.7338,19.7433,23000.0
2006-10-20 13:00:00,20.97,20.98,20.95,20.95,20000.0,19.7433,19.7527,19.7244,19.7244,20000.0
2006-10-20 13:10:00,20.95,20.95,20.91,20.92,24600.0,19.7244,19.7244,19.6868,19.6962,24600.0
2006-10-20 13:20:00,20.92,20.95,20.9,20.94,22400.0,19.6962,19.7244,19.6773,19.715,22400.0
2006-10-20 13:30:00,20.94,20.95,20.91,20.91,25000.0,19.715,19.7244,19.6868,19.6868,25000.0
2006-10-20 13:40:00,20.91,20.91,20.86,20.86,20400.0,19.6868,19.6868,19.6397,19.6397,20400.0
2006-10-20 13:50:00,20.86,20.89,20.84,20.89,31400.0,19.6397,19.6679,19.6209,19.6679,31400.0
2006-10-20 14:00:00,20.88,20.9,20.86,20.9,30400.0,19.6585,19.6773,19.6397,19.6773,30400.0
2006-10-20 14:10:00,20.89,20.96,20.88,20.96,41200.0,19.6679,19.7338,19.6585,19.7338,41200.0
2006-10-20 14:20:00,20.95,20.98,20.94,20.98,30600.0,19.7244,19.7527,19.715,19.7527,30600.0
2006-10-20 14:30:00,20.98,21.0,20.98,21.0,67200.0,19.7527,19.7715,19.7527,19.7715,67200.0
2006-10-20 14:40:00,21.0,21.01,20.99,21.0,33400.0,19.7715,19.7809,19.7621,19.7715,33400.0
2006-10-20 14:50:00,21.01,21.06,21.0,21.03,66200.0,19.7809,19.828,19.7715,19.7997,66200.0
2006-10-20 15:00:00,21.03,21.05,21.0,21.02,55600.0,19.7997,19.8186,19.7715,19.7903,55600.0
2006-10-20 15:10:00,21.02,21.06,21.0,21.04,51800.0,19.7903,19.828,19.7715,19.8092,51800.0
2006-10-20 15:20:00,21.04,21.13,21.04,21.13,121400.0,19.8092,19.8939,19.8092,19.8939,121400.0
2006-10-20 15:30:00,21.13,21.25,21.13,21.24,227000.0,19.8939,20.0069,19.8939,19.9975,227000.0
2006-10-20 15:40:00,21.24,21.27,21.23,21.27,95400.0,19.9975,20.0257,19.988,20.0257,95400.0
2006-10-20 15:50:00,21.27,21.29,21.25,21.28,200600.0,20.0257,20.0445,20.0069,20.0351,200600.0
2006-10-23 09:30:00,21.18,21.25,21.13,21.15,29800.0,19.941,20.0069,19.8939,19.9127,29800.0
2006-10-23 09:40:00,21.18,21.46,21.18,21.45,70200.0,19.941,20.2046,19.941,20.1952,70200.0
2006-10-23 09:50:00,21.46,21.59,21.44,21.53,158400.0,20.2046,20.327,20.1858,20.2705,158400.0
2006-10-23 10:00:00,21.52,21.68,21.5,21.68,93800.0,20.2611,20.4117,20.2422,20.4117,93800.0
2006-10-23 10:10:00,21.68,21.79,21.68,21.78,114800.0,20.4117,20.5153,20.4117,20.5059,114800.0
2006-10-23 10:20:00,21.78,21.8,21.74,21.8,74800.0,20.5059,20.5247,20.4682,20.5247,74800.0
2006-10-23 10:30:00,21.8,21.8,21.66,21.67,49000.0,20.5247,20.5247,20.3929,20.4023,49000.0
2006-10-23 10:40:00,21.66,21.66,21.57,21.59,73800.0,20.3929,20.3929,20.3082,20.327,73800.0
2006-10-23 10:50:00,21.6,21.6,21.52,21.56,61600.0,20.3364,20.3364,20.2611,20.2987,61600.0
2006-10-23 11:00:00,21.56,21.7,21.56,21.7,79000.0,20.2987,20.4305,20.2987,20.4305,79000.0
2006-10-23 11:10:00,21.68,21.7,21.6,21.62,50000.0,20.4117,20.4305,20.3364,20.3552,50000.0
2006-10-23 11:20:00,21.61,21.61,21.52,21.56,30400.0,20.3458,20.3458,20.2611,20.2987,30400.0
2006-10-23 11:30:00,21.55,21.56,21.53,21.55,63800.0,20.2893,20.2987,20.2705,20.2893,63800.0
2006-10-23 11:40:00,21.55,21.61,21.55,21.61,56400.0,20.2893,20.3458,20.2893,20.3458,56400.0
2006-10-23 11:50:00,21.61,21.68,21.61,21.64,71000.0,20.3458,20.4117,20.3458,20.3741,71000.0
2006-10-23 12:00:00,21.63,21.64,21.63,21.63,39200.0,20.3646,20.3741,20.3646,20.3646,39200.0
2006-10-23 12:10:00,21.64,21.77,21.64,21.75,120800.0,20.3741,20.4965,20.3741,20.4776,120800.0
2006-10-23 12:20:00,21.75,21.75,21.68,21.73,75200.0,20.4776,20.4776,20.4117,20.4588,75200.0
2006-10-23 12:30:00,21.72,21.74,21.7,21.73,52400.0,20.4494,20.4682,20.4305,20.4588,52400.0
2006-10-23 12:40:00,21.73,21.75,21.71,21.74,79600.0,20.4588,20.4776,20.44,20.4682,79600.0
2006-10-23 12:50:00,21.74,21.8,21.74,21.75,58200.0,20.4682,20.5247,20.4682,20.4776,58200.0
2006-10-23 13:00:00,21.74,21.76,21.71,21.75,76000.0,20.4682,20.487,20.44,20.4776,76000.0
2006-10-23 13:10:00,21.76,21.76,21.72,21.76,66400.0,20.487,20.487,20.4494,20.487,66400.0
2006-10-23 13:20:00,21.75,21.76,21.7,21.75,107800.0,20.4776,20.487,20.4305,20.4776,107800.0
2006-10-23 13:30:00,21.75,21.76,21.71,21.72,143200.0,20.4776,20.487,20.44,20.4494,143200.0
2006-10-23 13:40:00,21.72,21.74,21.68,21.68,130400.0,20.4494,20.4682,20.4117,20.4117,130400.0
2006-10-23 13:50:00,21.69,21.7,21.67,21.68,24800.0,20.4211,20.4305,20.4023,20.4117,24800.0
2006-10-23 14:00:00,21.68,21.71,21.65,21.65,43400.0,20.4117,20.44,20.3835,20.3835,43400.0
2006-10-23 14:10:00,21.65,21.68,21.64,21.66,44400.0,20.3835,20.4117,20.3741,20.3929,44400.0
2006-10-23 14:20:00,21.66,21.67,21.64,21.65,36200.0,20.3929,20.4023,20.3741,20.3835,36200.0
2006-10-23 14:30:00,21.65,21.7,21.65,21.69,42400.0,20.3835,20.4305,20.3835,20.4211,42400.0
2006-10-23 14:40:00,21.68,21.73,21.68,21.73,46000.0,20.4117,20.4588,20.4117,20.4588,46000.0
2006-10-23 14:50:00,21.73,21.73,21.68,21.7,80000.0,20.4588,20.4588,20.4117,20.4305,80000.0
2006-10-23 15:00:00,21.7,21.73,21.68,21.68,34800.0,20.4305,20.4588,20.4117,20.4117,34800.0
2006-10-23 15:10:00,21.67,21.73,21.67,21.71,45400.0,20.4023,20.4588,20.4023,20.44,45400.0
2006-10-23 15:20:00,21.7,21.71,21.67,21.7,53000.0,20.4305,20.44,20.4023,20.4305,53000.0
2006-10-23 15:30:00,21.71,21.72,21.69,21.72,70800.0,20.44,20.4494,20.4211,20.4494,70800.0
2006-10-23 15:40:00,21.72,21.73,21.69,21.7,56800.0,20.4494,20.4588,20.4211,20.4305,56800.0
2006-10-23 15:50:00,21.7,21.71,21.68,21.7,86200.0,20.4305,20.44,20.4117,20.4305,86200.0
2006-10-24 09:30:00,21.71,21.75,21.68,21.72,79200.0,20.44,20.4776,20.4117,20.4494,79200.0
2006-10-24 09:40:00,21.72,21.75,21.68,21.69,107400.0,20.4494,20.4776,20.4117,20.4211,107400.0
2006-10-24 09:50:00,21.68,21.74,21.65,21.68,46000.0,20.4117,20.4682,20.3835,20.4117,46000.0
2006-10-24 10:00:00,21.68,21.74,21.65,21.65,37000.0,20.4117,20.4682,20.3835,20.3835,37000.0
2006-10-24 10:10:00,21.65,21.74,21.64,21.71,87200.0,20.3835,20.4682,20.3741,20.44,87200.0
2006-10-24 10:20:00,21.73,21.73,21.65,21.68,37600.0,20.4588,20.4588,20.3835,20.4117,37600.0
2006-10-24 10:30:00,21.68,21.69,21.63,21.63,49000.0,20.4117,20.4211,20.3646,20.3646,49000.0
2006-10-24 10:40:00,21.63,21.66,21.63,21.64,53200.0,20.3646,20.3929,20.3646,20.3741,53200.0
2006-10-24 10:50:00,21.63,21.65,21.63,21.63,38400.0,20.3646,20.3835,20.3646,20.3646,38400.0
2006-10-24 11:00:00,21.63,21.65,21.61,21.63,77000.0,20.3646,20.3835,20.3458,20.3646,77000.0
2006-10-24 11:10:00,21.62,21.63,21.58,21.6,35600.0,20.3552,20.3646,20.3176,20.3364,35600.0
2006-10-24 11:20:00,21.6,21.62,21.59,21.6,39600.0,20.3364,20.3552,20.327,20.3364,39600.0
2006-10-24 11:30:00,21.6,21.64,21.6,21.64,149400.0,20.3364,20.3741,20.3364,20.3741,149400.0
2006-10-24 11:40:00,21.63,21.64,21.63,21.63,16800.0,20.3646,20.3741,20.3646,20.3646,16800.0
2006-10-24 11:50:00,21.63,21.64,21.61,21.63,41800.0,20.3646,20.3741,20.3458,20.3646,41800.0
2006-10-24 12:00:00,21.64,21.65,21.62,21.63,51800.0,20.3741,20.3835,20.3552,20.3646,51800.0
2006-10-24 12:10:00,21.63,21.64,21.63,21.63,23600.0,20.3646,20.3741,20.3646,20.3646,23600.0
2006-10-24 12:20:00,21.63,21.64,21.63,21.63,39600.0,20.3646,20.3741,20.3646,20.3646,39600.0
2006-10-24 12:30:00,21.63,21.64,21.63,21.63,83600.0,20.3646,20.3741,20.3646,20.3646,83600.0
2006-10-24 12:40:00,21.63,21.64,21.62,21.63,106800.0,20.3646,20.3741,20.3552,20.3646,106800.0
2006-10-24 12:50:00,21.61,21.61,21.55,21.55,77800.0,20.3458,20.3458,20.2893,20.2893,77800.0
2006-10-24 13:00:00,21.55,21.56,21.52,21.52,51400.0,20.2893,20.2987,20.2611,20.2611,51400.0
2006-10-24 13:10:00,21.52,21.54,21.5,21.52,25400.0,20.2611,20.2799,20.2422,20.2611,25400.0
2006-10-24 13:20:00,21.51,21.54,21.5,21.53,43400.0,20.2517,20.2799,20.2422,20.2705,43400.0
2006-10-24 13:30:00,21.54,21.54,21.48,21.48,59200.0,20.2799,20.2799,20.2234,20.2234,59200.0
2006-10-24 13:40:00,21.48,21.48,21.39,21.39,38800.0,20.2234,20.2234,20.1387,20.1387,38800.0
2006-10-24 13:50:00,21.37,21.38,21.34,21.35,26000.0,20.1199,20.1293,20.0916,20.101,26000.0
2006-10-24 14:00:00,21.34,21.34,21.32,21.33,21800.0,20.0916,20.0916,20.0728,20.0822,21800.0
2006-10-24 14:10:00,21.33,21.37,21.31,21.31,30600.0,20.0822,20.1199,20.0634,20.0634,30600.0
2006-10-24 14:20:00,21.31,21.35,21.3,21.35,51200.0,20.0634,20.101,20.0539,20.101,51200.0
2006-10-24 14:30:00,21.35,21.36,21.31,21.35,30800.0,20.101,20.1104,20.0634,20.101,30800.0
2006-10-24 14:40:00,21.36,21.36,21.33,21.35,19200.0,20.1104,20.1104,20.0822,20.101,19200.0
2006-10-24 14:50:00,21.36,21.36,21.31,21.36,26600.0,20.1104,20.1104,20.0634,20.1104,26600.0
2006-10-24 15:00:00,21.35,21.36,21.33,21.34,45000.0,20.101,20.1104,20.0822,20.0916,45000.0
2006-10-24 15:10:00,21.33,21.36,21.32,21.33,50600.0,20.0822,20.1104,20.0728,20.0822,50600.0
2006-10-24 15:20:00,21.33,21.34,21.31,21.31,65000.0,20.0822,20.0916,20.0634,20.0634,65000.0
2006-10-24 15:30:00,21.32,21.33,21.3,21.32,65600.0,20.0728,20.0822,20.0539,20.0728,65600.0
2006-10-24 15:40:00,21.32,21.34,21.29,21.31,59000.0,20.0728,20.0916,20.0445,20.0634,59000.0
2006-10-24 15:50:00,21.3,21.32,21.27,21.29,94800.0,20.0539,20.0728,20.0257,20.0445,94800.0
2006-10-25 09:30:00,21.3,21.4,21.27,21.4,74400.0,20.0539,20.1481,20.0257,20.1481,74400.0
2006-10-25 09:40:00,21.38,21.39,21.32,21.38,39200.0,20.1293,20.1387,20.0728,20.1293,39200.0
2006-10-25 09:50:00,21.38,21.4,21.31,21.32,79400.0,20.1293,20.1481,20.0634,20.0728,79400.0
2006-10-25 10:00:00,21.32,21.38,21.32,21.38,38000.0,20.0728,20.1293,20.0728,20.1293,38000.0
2006-10-25 10:10:00,21.38,21.45,21.35,21.44,59800.0,20.1293,20.1952,20.101,20.1858,59800.0
2006-10-25 10:20:00,21.45,21.46,21.4,21.4,27800.0,20.1952,20.2046,20.1481,20.1481,27800.0
2006-10-25 10:30:00,21.38,21.39,21.35,21.35,19000.0,20.1293,20.1387,20.101,20.101,19000.0
2006-10-25 10:40:00,21.35,21.36,21.3,21.31,24400.0,20.101,20.1104,20.0539,20.0634,24400.0
2006-10-25 10:50:00,21.32,21.38,21.32,21.35,30400.0,20.0728,20.1293,20.0728,20.101,30400.0
2006-10-25 11:00:00,21.35,21.38,21.35,21.38,29400.0,20.101,20.1293,20.101,20.1293,29400.0
2006-10-25 11:10:00,21.36,21.38,21.35,21.36,22200.0,20.1104,20.1293,20.101,20.1104,22200.0
2006-10-25 11:20:00,21.36,21.39,21.35,21.38,49200.0,20.1104,20.1387,20.101,20.1293,49200.0
2006-10-25 11:30:00,21.38,21.4,21.36,21.37,14200.0,20.1293,20.1481,20.1104,20.1199,14200.0
2006-10-25 11:40:00,21.36,21.38,21.35,21.36,17800.0,20.1104,20.1293,20.101,20.1104,17800.0
2006-10-25 11:50:00,21.35,21.39,21.35,21.39,18800.0,20.101,20.1387,20.101,20.1387,18800.0
2006-10-25 12:00:00,21.37,21.38,21.37,21.37,33600.0,20.1199,20.1293,20.1199,20.1199,33600.0
2006-10-25 12:10:00,21.38,21.39,21.36,21.39,17600.0,20.1293,20.1387,20.1104,20.1387,17600.0
2006-10-25 12:20:00,21.38,21.38,21.33,21.36,65000.0,20.1293,20.1293,20.0822,20.1104,65000.0
2006-10-25 12:30:00,21.35,21.38,21.35,21.36,28200.0,20.101,20.1293,20.101,20.1104,28200.0
2006-10-25 12:40:00,21.36,21.36,21.35,21.36,27400.0,20.1104,20.1104,20.101,20.1104,27400.0
2006-10-25 12:50:00,21.35,21.35,21.28,21.32,50800.0,20.101,20.101,20.0351,20.0728,50800.0
2006-10-25 13:00:00,21.33,21.34,21.31,21.33,11000.0,20.0822,20.0916,20.0634,20.0822,11000.0
2006-10-25 13:10:00,21.32,21.35,21.32,21.33,7200.0,20.0728,20.101,20.0728,20.0822,7200.0
2006-10-25 13:20:00,21.33,21.34,21.32,21.33,23800.0,20.0822,20.0916,20.0728,20.0822,23800.0
2006-10-25 13:30:00,21.33,21.34,21.31,21.32,19600.0,20.0822,20.0916,20.0634,20.0728,19600.0
2006-10-25 13:40:00,21.32,21.33,21.31,21.33,22000.0,20.0728,20.0822,20.0634,20.0822,22000.0
2006-10-25 13:50:00,21.32,21.33,21.29,21.33,20000.0,20.0728,20.0822,20.0445,20.0822,20000.0
2006-10-25 14:00:00,21.32,21.34,21.31,21.31,25000.0,20.0728,20.0916,20.0634,20.0634,25000.0
2006-10-25 14:10:00,21.31,21.39,21.23,21.39,32400.0,20.0634,20.1387,19.988,20.1387,32400.0
2006-10-25 14:20:00,21.4,21.42,21.3,21.33,18800.0,20.1481,20.1669,20.0539,20.0822,18800.0
2006-10-25 14:30:00,21.32,21.33,21.3,21.32,43600.0,20.0728,20.0822,20.0539,20.0728,43600.0
2006-10-25 14:40:00,21.31,21.39,21.31,21.38,17400.0,20.0634,20.1387,20.0634,20.1293,17400.0
2006-10-25 14:50:00,21.39,21.39,21.33,21.38,9400.0,20.1387,20.1387,20.0822,20.1293,9400.0
2006-10-25 15:00:00,21.38,21.4,21.38,21.38,18800.0,20.1293,20.1481,20.1293,20.1293,18800.0
2006-10-25 15:10:00,21.39,21.4,21.35,21.4,16000.0,20.1387,20.1481,20.101,20.1481,16000.0
2006-10-25 15:20:00,21.41,21.42,21.32,21.33,33000.0,20.1575,20.1669,20.0728,20.0822,33000.0
2006-10-25 15:30:00,21.33,21.4,21.32,21.39,16000.0,20.0822,20.1481,20.0728,20.1387,16000.0
2006-10-25 15:40:00,21.39,21.45,21.34,21.45,74600.0,20.1387,20.1952,20.0916,20.1952,74600.0
2006-10-25 15:50:00,21.45,21.5,21.43,21.47,149200.0,20.1952,20.2422,20.1763,20.214,149200.0
2006-10-26 09:30:00,21.46,21.49,21.45,21.45,19400.0,20.2046,20.2328,20.1952,20.1952,19400.0
2006-10-26 09:40:00,21.42,21.42,21.34,21.37,19800.0,20.1669,20.1669,20.0916,20.1199,19800.0
2006-10-26 09:50:00,21.36,21.39,21.34,21.36,24000.0,20.1104,20.1387,20.0916,20.1104,24000.0
2006-10-26 10:00:00,21.35,21.36,21.31,21.33,25600.0,20.101,20.1104,20.0634,20.0822,25600.0
2006-10-26 10:10:00,21.35,21.35,21.31,21.32,29000.0,20.101,20.101,20.0634,20.0728,29000.0
2006-10-26 10:20:00,21.31,21.32,21.25,21.3,54600.0,20.0634,20.0728,20.0069,20.0539,54600.0
2006-10-26 10:30:00,21.29,21.33,21.25,21.3,19400.0,20.0445,20.0822,20.0069,20.0539,19400.0
2006-10-26 10:40:00,21.29,21.29,21.23,21.26,23400.0,20.0445,20.0445,19.988,20.0163,23400.0
2006-10-26 10:50:00,21.26,21.29,21.25,21.29,15200.0,20.0163,20.0445,20.0069,20.0445,15200.0
2006-10-26 11:00:00,21.29,21.32,21.24,21.31,27400.0,20.0445,20.0728,19.9975,20.0634,27400.0
2006-10-26 11:10:00,21.3,21.3,21.24,21.25,23800.0,20.0539,20.0539,19.9975,20.0069,23800.0
2006-10-26 11:20:00,21.25,21.27,21.25,21.27,17200.0,20.0069,20.0257,20.0069,20.0257,17200.0
2006-10-26 11:30:00,21.28,21.28,21.26,21.27,7000.0,20.0351,20.0351,20.0163,20.0257,7000.0
2006-10-26 11:40:00,21.27,21.29,21.25,21.28,20800.0,20.0257,20.0445,20.0069,20.0351,20800.0
2006-10-26 11:50:00,21.27,21.28,21.22,21.28,38000.0,20.0257,20.0351,19.9786,20.0351,38000.0
2006-10-26 12:00:00,21.28,21.34,21.27,21.31,20800.0,20.0351,20.0916,20.0257,20.0634,20800.0
2006-10-26 12:10:00,21.31,21.31,21.28,21.29,13400.0,20.0634,20.0634,20.0351,20.0445,13400.0
2006-10-26 12:20:00,21.28,21.28,21.23,21.25,23000.0,20.0351,20.0351,19.988,20.0069,23000.0
2006-10-26 12:30:00,21.25,21.28,21.24,21.28,25800.0,20.0069,20.0351,19.9975,20.0351,25800.0
2006-10-26 12:40:00,21.26,21.29,21.25,21.29,15000.0,20.0163,20.0445,20.0069,20.0445,15000.0
2006-10-26 12:50:00,21.28,21.35,21.28,21.34,215600.0,20.0351,20.101,20.0351,20.0916,215600.0
2006-10-26 13:00:00,21.32,21.36,21.32,21.33,14800.0,20.0728,20.1104,20.0728,20.0822,14800.0
2006-10-26 13:10:00,21.33,21.4,21.33,21.4,31600.0,20.0822,20.1481,20.0822,20.1481,31600.0
2006-10-26 13:20:00,21.39,21.45,21.38,21.4,36400.0,20.1387,20.1952,20.1293,20.1481,36400.0
2006-10-26 13:30:00,21.4,21.42,21.38,21.4,16400.0,20.1481,20.1669,20.1293,20.1481,16400.0
2006-10-26 13:40:00,21.41,21.41,21.36,21.39,17200.0,20.1575,20.1575,20.1104,20.1387,17200.0
2006-10-26 13:50:00,21.39,21.4,21.35,21.38,27400.0,20.1387,20.1481,20.101,20.1293,27400.0
2006-10-26 14:00:00,21.39,21.45,21.39,21.43,19200.0,20.1387,20.1952,20.1387,20.1763,19200.0
2006-10-26 14:10:00,21.43,21.43,21.34,21.34,21200.0,20.1763,20.1763,20.0916,20.0916,21200.0
2006-10-26 14:20:00,21.34,21.36,21.32,21.34,37400.0,20.0916,20.1104,20.0728,20.0916,37400.0
2006-10-26 14:30:00,21.33,21.4,21.32,21.33,37600.0,20.0822,20.1481,20.0728,20.0822,37600.0
2006-10-26 14:40:00,21.33,21.33,21.26,21.27,73400.0,20.0822,20.0822,20.0163,20.0257,73400.0
2006-10-26 14:50:00,21.27,21.34,21.26,21.32,29200.0,20.0257,20.0916,20.0163,20.0728,29200.0
2006-10-26 15:00:00,21.33,21.34,21.29,21.29,20800.0,20.0822,20.0916,20.0445,20.0445,20800.0
2006-10-26 15:10:00,21.28,21.29,21.24,21.26,36400.0,20.0351,20.0445,19.9975,20.0163,36400.0
2006-10-26 15:20:00,21.26,21.29,21.25,21.27,26800.0,20.0163,20.0445,20.0069,20.0257,26800.0
2006-10-26 15:30:00,21.27,21.31,21.25,21.3,32200.0,20.0257,20.0634,20.0069,20.0539,32200.0
2006-10-26 15:40:00,21.3,21.3,21.25,21.25,55600.0,20.0539,20.0539,20.0069,20.0069,55600.0
2006-10-26 15:50:00,21.25,21.45,21.25,21.42,227600.0,20.0069,20.1952,20.0069,20.1669,227600.0
2006-10-27 09:30:00,21.42,21.48,21.35,21.35,48000.0,20.1669,20.2234,20.101,20.101,48000.0
2006-10-27 09:40:00,21.36,21.45,21.36,21.44,23800.0,20.1104,20.1952,20.1104,20.1858,23800.0
2006-10-27 09:50:00,21.45,21.58,21.45,21.52,67200.0,20.1952,20.3176,20.1952,20.2611,67200.0
2006-10-27 10:00:00,21.51,21.71,21.51,21.71,61600.0,20.2517,20.44,20.2517,20.44,61600.0
2006-10-27 10:10:00,21.72,21.73,21.65,21.71,40800.0,20.4494,20.4588,20.3835,20.44,40800.0
2006-10-27 10:20:00,21.71,21.72,21.66,21.71,26000.0,20.44,20.4494,20.3929,20.44,26000.0
2006-10-27 10:30:00,21.7,21.74,21.64,21.68,37400.0,20.4305,20.4682,20.3741,20.4117,37400.0
2006-10-27 10:40:00,21.7,21.7,21.65,21.68,23200.0,20.4305,20.4305,20.3835,20.4117,23200.0
2006-10-27 10:50:00,21.68,21.68,21.59,21.67,33000.0,20.4117,20.4117,20.327,20.4023,33000.0
2006-10-27 11:00:00,21.66,21.75,21.65,21.73,42000.0,20.3929,20.4776,20.3835,20.4588,42000.0
2006-10-27 11:10:00,21.74,21.85,21.73,21.81,98600.0,20.4682,20.5718,20.4588,20.5341,98600.0
2006-10-27 11:20:00,21.82,21.86,21.78,21.86,75600.0,20.5435,20.5812,20.5059,20.5812,75600.0
2006-10-27 11:30:00,21.86,21.93,21.86,21.9,111800.0,20.5812,20.6471,20.5812,20.6188,111800.0
2006-10-27 11:40:00,21.88,21.92,21.88,21.92,40600.0,20.6,20.6377,20.6,20.6377,40600.0
2006-10-27 11:50:00,21.92,21.93,21.87,21.9,31600.0,20.6377,20.6471,20.5906,20.6188,31600.0
2006-10-27 12:00:00,21.9,21.93,21.86,21.91,53000.0,20.6188,20.6471,20.5812,20.6283,53000.0
2006-10-27 12:10:00,21.9,21.95,21.88,21.9,36000.0,20.6188,20.6659,20.6,20.6188,36000.0
2006-10-27 12:20:00,21.9,21.91,21.82,21.82,16800.0,20.6188,20.6283,20.5435,20.5435,16800.0
2006-10-27 12:30:00,21.82,21.86,21.82,21.86,16800.0,20.5435,20.5812,20.5435,20.5812,16800.0
2006-10-27 12:40:00,21.86,21.87,21.81,21.81,19200.0,20.5812,20.5906,20.5341,20.5341,19200.0
2006-10-27 12:50:00,21.81,21.88,21.79,21.83,27400.0,20.5341,20.6,20.5153,20.5529,27400.0
2006-10-27 13:00:00,21.84,21.85,21.79,21.83,32800.0,20.5624,20.5718,20.5153,20.5529,32800.0
2006-10-27 13:10:00,21.81,21.87,21.78,21.79,10600.0,20.5341,20.5906,20.5059,20.5153,10600.0
2006-10-27 13:20:00,21.79,21.8,21.74,21.74,19600.0,20.5153,20.5247,20.4682,20.4682,19600.0
2006-10-27 13:30:00,21.74,21.75,21.64,21.68,44000.0,20.4682,20.4776,20.3741,20.4117,44000.0
2006-10-27 13:40:00,21.67,21.75,21.67,21.75,87600.0,20.4023,20.4776,20.4023,20.4776,87600.0
2006-10-27 13:50:00,21.75,21.79,21.71,21.77,92200.0,20.4776,20.5153,20.44,20.4965,92200.0
2006-10-27 14:00:00,21.78,21.78,21.7,21.75,69000.0,20.5059,20.5059,20.4305,20.4776,69000.0
2006-10-27 14:10:00,21.74,21.74,21.66,21.68,26200.0,20.4682,20.4682,20.3929,20.4117,26200.0
2006-10-27 14:20:00,21.68,21.69,21.66,21.68,39600.0,20.4117,20.4211,20.3929,20.4117,39600.0
2006-10-27 14:30:00,21.68,21.72,21.66,21.69,65800.0,20.4117,20.4494,20.3929,20.4211,65800.0
2006-10-27 14:40:00,21.68,21.72,21.68,21.7,49200.0,20.4117,20.4494,20.4117,20.4305,49200.0
2006-10-27 14:50:00,21.7,21.7,21.62,21.67,40400.0,20.4305,20.4305,20.3552,20.4023,40400.0
2006-10-27 15:00:00,21.66,21.71,21.64,21.64,49400.0,20.3929,20.44,20.3741,20.3741,49400.0
2006-10-27 15:10:00,21.65,21.72,21.65,21.71,62800.0,20.3835,20.4494,20.3835,20.44,62800.0
2006-10-27 15:20:00,21.71,21.72,21.67,21.68,46600.0,20.44,20.4494,20.4023,20.4117,46600.0
2006-10-27 15:30:00,21.68,21.71,21.67,21.69,50400.0,20.4117,20.44,20.4023,20.4211,50400.0
2006-10-27 15:40:00,21.69,21.73,21.67,21.7,76400.0,20.4211,20.4588,20.4023,20.4305,76400.0
2006-10-27 15:50:00,21.7,21.7,21.63,21.63,138600.0,20.4305,20.4305,20.3646,20.3646,138600.0
2006-10-30 09:30:00,21.74,21.74,21.6,21.73,39800.0,20.4682,20.4682,20.3364,20.4588,39800.0
2006-10-30 09:40:00,21.72,21.86,21.7,21.8,77800.0,20.4494,20.5812,20.4305,20.5247,77800.0
2006-10-30 09:50:00,21.8,21.84,21.79,21.81,51800.0,20.5247,20.5624,20.5153,20.5341,51800.0
2006-10-30 10:00:00,21.81,21.86,21.8,21.82,83000.0,20.5341,20.5812,20.5247,20.5435,83000.0
2006-10-30 10:10:00,21.83,21.89,21.82,21.89,30400.0,20.5529,20.6094,20.5435,20.6094,30400.0
2006-10-30 10:20:00,21.89,21.89,21.84,21.87,63800.0,20.6094,20.6094,20.5624,20.5906,63800.0
2006-10-30 10:30:00,21.86,21.9,21.86,21.9,31600.0,20.5812,20.6188,20.5812,20.6188,31600.0
2006-10-30 10:40:00,21.9,21.93,21.88,21.9,28000.0,20.6188,20.6471,20.6,20.6188,28000.0
2006-10-30 10:50:00,21.89,21.91,21.86,21.86,28200.0,20.6094,20.6283,20.5812,20.5812,28200.0
2006-10-30 11:00:00,21.86,21.94,21.84,21.93,31200.0,20.5812,20.6565,20.5624,20.6471,31200.0
2006-10-30 11:10:00,21.92,21.93,21.88,21.88,26400.0,20.6377,20.6471,20.6,20.6,26400.0
2006-10-30 11:20:00,21.88,21.89,21.85,21.85,31200.0,20.6,20.6094,20.5718,20.5718,31200.0
2006-10-30 11:30:00,21.85,21.86,21.81,21.83,28000.0,20.5718,20.5812,20.5341,20.5529,28000.0
2006-10-30 11:40:00,21.82,21.82,21.79,21.81,38200.0,20.5435,20.5435,20.5153,20.5341,38200.0
2006-10-30 11:50:00,21.81,21.84,21.81,21.84,13400.0,20.5341,20.5624,20.5341,20.5624,13400.0
2006-10-30 12:00:00,21.84,21.84,21.8,21.82,33800.0,20.5624,20.5624,20.5247,20.5435,33800.0
2006-10-30 12:10:00,21.83,21.84,21.79,21.79,35600.0,20.5529,20.5624,20.5153,20.5153,35600.0
2006-10-30 12:20:00,21.79,21.84,21.79,21.84,28000.0,20.5153,20.5624,20.5153,20.5624,28000.0
2006-10-30 12:30:00,21.84,21.85,21.78,21.8,22600.0,20.5624,20.5718,20.5059,20.5247,22600.0
2006-10-30 12:40:00,21.8,21.82,21.79,21.8,28000.0,20.5247,20.5435,20.5153,20.5247,28000.0
2006-10-30 12:50:00,21.8,21.82,21.79,21.79,21000.0,20.5247,20.5435,20.5153,20.5153,21000.0
2006-10-30 13:00:00,21.79,21.83,21.79,21.81,24800.0,20.5153,20.5529,20.5153,20.5341,24800.0
2006-10-30 13:10:00,21.8,21.84,21.79,21.84,20600.0,20.5247,20.5624,20.5153,20.5624,20600.0
2006-10-30 13:20:00,21.85,21.9,21.85,21.88,25400.0,20.5718,20.6188,20.5718,20.6,25400.0
2006-10-30 13:30:00,21.88,21.92,21.88,21.9,18600.0,20.6,20.6377,20.6,20.6188,18600.0
2006-10-30 13:40:00,21.89,21.96,21.89,21.91,52000.0,20.6094,20.6753,20.6094,20.6283,52000.0
2006-10-30 13:50:00,21.92,21.95,21.91,21.94,24400.0,20.6377,20.6659,20.6283,20.6565,24400.0
2006-10-30 14:00:00,21.95,21.96,21.92,21.95,27600.0,20.6659,20.6753,20.6377,20.6659,27600.0
2006-10-30 14:10:00,21.94,21.96,21.91,21.93,30200.0,20.6565,20.6753,20.6283,20.6471,30200.0
2006-10-30 14:20:00,21.93,21.93,21.9,21.93,17000.0,20.6471,20.6471,20.6188,20.6471,17000.0
2006-10-30 14:30:00,21.92,21.93,21.89,21.91,25200.0,20.6377,20.6471,20.6094,20.6283,25200.0
2006-10-30 14:40:00,21.91,21.93,21.9,21.93,19000.0,20.6283,20.6471,20.6188,20.6471,19000.0
2006-10-30 14:50:00,21.93,21.97,21.9,21.97,43000.0,20.6471,20.6848,20.6188,20.6848,43000.0
2006-10-30 15:00:00,21.97,21.98,21.96,21.98,52200.0,20.6848,20.6942,20.6753,20.6942,52200.0
2006-10-30 15:10:00,21.98,21.99,21.96,21.96,36200.0,20.6942,20.7036,20.6753,20.6753,36200.0
2006-10-30 15:20:00,21.95,21.98,21.94,21.97,39000.0,20.6659,20.6942,20.6565,20.6848,39000.0
2006-10-30 15:30:00,21.97,21.98,21.93,21.93,41800.0,20.6848,20.6942,20.6471,20.6471,41800.0
2006-10-30 15:40:00,21.93,21.95,21.9,21.93,129800.0,20.6471,20.6659,20.6188,20.6471,129800.0
2006-10-30 15:50:00,21.93,21.95,21.9,21.94,81600.0,20.6471,20.6659,20.6188,20.6565,81600.0
2006-10-31 09:30:00,22.0,22.06,21.95,22.03,57200.0,20.713,20.7695,20.6659,20.7412,57200.0
2006-10-31 09:40:00,22.02,22.04,22.0,22.02,30400.0,20.7318,20.7507,20.713,20.7318,30400.0
2006-10-31 09:50:00,22.02,22.1,22.0,22.1,53200.0,20.7318,20.8071,20.713,20.8071,53200.0
2006-10-31 10:00:00,22.1,22.1,22.05,22.05,44200.0,20.8071,20.8071,20.7601,20.7601,44200.0
2006-10-31 10:10:00,22.05,22.05,22.01,22.01,15800.0,20.7601,20.7601,20.7224,20.7224,15800.0
2006-10-31 10:20:00,22.01,22.01,21.9,21.91,14600.0,20.7224,20.7224,20.6188,20.6283,14600.0
2006-10-31 10:30:00,21.91,21.95,21.88,21.88,42200.0,20.6283,20.6659,20.6,20.6,42200.0
2006-10-31 10:40:00,21.89,21.92,21.88,21.89,11400.0,20.6094,20.6377,20.6,20.6094,11400.0
2006-10-31 10:50:00,21.89,21.97,21.89,21.97,10400.0,20.6094,20.6848,20.6094,20.6848,10400.0
2006-10-31 11:00:00,21.96,21.98,21.95,21.95,11800.0,20.6753,20.6942,20.6659,20.6659,11800.0
2006-10-31 11:10:00,21.95,21.95,21.91,21.91,16400.0,20.6659,20.6659,20.6283,20.6283,16400.0
2006-10-31 11:20:00,21.9,21.93,21.9,21.92,12000.0,20.6188,20.6471,20.6188,20.6377,12000.0
2006-10-31 11:30:00,21.92,21.95,21.91,21.95,23200.0,20.6377,20.6659,20.6283,20.6659,23200.0
2006-10-31 11:40:00,21.96,21.96,21.93,21.93,16000.0,20.6753,20.6753,20.6471,20.6471,16000.0
2006-10-31 11:50:00,21.93,21.96,21.93,21.96,17400.0,20.6471,20.6753,20.6471,20.6753,17400.0
2006-10-31 12:00:00,21.96,21.99,21.93,21.93,15200.0,20.6753,20.7036,20.6471,20.6471,15200.0
2006-10-31 12:10:00,21.93,21.96,21.92,21.95,27200.0,20.6471,20.6753,20.6377,20.6659,27200.0
2006-10-31 12:20:00,21.95,21.96,21.94,21.96,21800.0,20.6659,20.6753,20.6565,20.6753,21800.0
2006-10-31 12:30:00,21.96,21.97,21.95,21.95,30600.0,20.6753,20.6848,20.6659,20.6659,30600.0
2006-10-31 12:40:00,21.95,21.98,21.93,21.95,44400.0,20.6659,20.6942,20.6471,20.6659,44400.0
2006-10-31 12:50:00,21.95,21.95,21.93,21.93,12200.0,20.6659,20.6659,20.6471,20.6471,12200.0
2006-10-31 13:00:00,21.93,21.95,21.92,21.95,139000.0,20.6471,20.6659,20.6377,20.6659,139000.0
2006-10-31 13:10:00,21.93,21.95,21.93,21.93,42800.0,20.6471,20.6659,20.6471,20.6471,42800.0
2006-10-31 13:20:00,21.93,21.93,21.92,21.93,28000.0,20.6471,20.6471,20.6377,20.6471,28000.0
2006-10-31 13:30:00,21.93,21.93,21.91,21.93,15200.0,20.6471,20.6471,20.6283,20.6471,15200.0
2006-10-31 13:40:00,21.94,21.98,21.94,21.94,18000.0,20.6565,20.6942,20.6565,20.6565,18000.0
2006-10-31 13:50:00,21.95,21.99,21.93,21.93,28000.0,20.6659,20.7036,20.6471,20.6471,28000.0
2006-10-31 14:00:00,21.93,21.95,21.93,21.93,24600.0,20.6471,20.6659,20.6471,20.6471,24600.0
2006-10-31 14:10:00,21.94,21.97,21.94,21.97,23400.0,20.6565,20.6848,20.6565,20.6848,23400.0
2006-10-31 14:20:00,21.97,21.97,21.93,21.93,91600.0,20.6848,20.6848,20.6471,20.6471,91600.0
2006-10-31 14:30:00,21.93,21.97,21.92,21.96,38600.0,20.6471,20.6848,20.6377,20.6753,38600.0
2006-10-31 14:40:00,21.96,21.97,21.95,21.96,17000.0,20.6753,20.6848,20.6659,20.6753,17000.0
2006-10-31 14:50:00,21.96,21.97,21.93,21.95,19400.0,20.6753,20.6848,20.6471,20.6659,19400.0
2006-10-31 15:00:00,21.95,21.95,21.93,21.94,18200.0,20.6659,20.6659,20.6471,20.6565,18200.0
2006-10-31 15:10:00,21.94,21.96,21.89,21.9,114800.0,20.6565,20.6753,20.6094,20.6188,114800.0
2006-10-31 15:20:00,21.92,21.97,21.88,21.9,64200.0,20.6377,20.6848,20.6,20.6188,64200.0
2006-10-31 15:30:00,21.9,21.93,21.89,21.92,31000.0,20.6188,20.6471,20.6094,20.6377,31000.0
2006-10-31 15:40:00,21.92,21.93,21.85,21.87,31400.0,20.6377,20.6471,20.5718,20.5906,31400.0
2006-10-31 15:50:00,21.87,21.9,21.81,21.88,66800.0,20.5906,20.6188,20.5341,20.6,66800.0
2006-11-01 09:30:00,22.0,22.39,22.0,22.3,103600.0,20.713,21.0802,20.713,20.9954,103600.0
2006-11-01 09:40:00,22.29,22.32,22.25,22.3,124400.0,20.986,21.0143,20.9484,20.9954,124400.0
2006-11-01 09:50:00,22.31,22.35,22.1,22.1,112000.0,21.0049,21.0425,20.8071,20.8071,112000.0
2006-11-01 10:00:00,22.1,22.12,21.92,22.02,81000.0,20.8071,20.826,20.6377,20.7318,81000.0
2006-11-01 10:10:00,22.01,22.02,21.89,21.92,109800.0,20.7224,20.7318,20.6094,20.6377,109800.0
2006-11-01 10:20:00,21.92,21.94,21.77,21.82,27000.0,20.6377,20.6565,20.4965,20.5435,27000.0
2006-11-01 10:30:00,21.83,21.83,21.73,21.81,25400.0,20.5529,20.5529,20.4588,20.5341,25400.0
2006-11-01 10:40:00,21.8,21.83,21.8,21.8,20400.0,20.5247,20.5529,20.5247,20.5247,20400.0
2006-11-01 10:50:00,21.8,21.88,21.8,21.86,19400.0,20.5247,20.6,20.5247,20.5812,19400.0
2006-11-01 11:00:00,21.88,21.93,21.86,21.92,23000.0,20.6,20.6471,20.5812,20.6377,23000.0
2006-11-01 11:10:00,21.92,21.92,21.84,21.86,31800.0,20.6377,20.6377,20.5624,20.5812,31800.0
2006-11-01 11:20:00,21.85,21.93,21.85,21.91,99200.0,20.5718,20.6471,20.5718,20.6283,99200.0
2006-11-01 11:30:00,21.92,21.98,21.9,21.96,25400.0,20.6377,20.6942,20.6188,20.6753,25400.0
2006-11-01 11:40:00,21.97,22.11,21.91,21.98,123600.0,20.6848,20.8166,20.6283,20.6942,123600.0
2006-11-01 11:50:00,21.98,21.98,21.88,21.93,91200.0,20.6942,20.6942,20.6,20.6471,91200.0
2006-11-01 12:00:00,21.92,21.93,21.9,21.93,29000.0,20.6377,20.6471,20.6188,20.6471,29000.0
2006-11-01 12:10:00,21.93,21.97,21.93,21.93,26400.0,20.6471,20.6848,20.6471,20.6471,26400.0
2006-11-01 12:20:00,21.93,21.96,21.92,21.94,18400.0,20.6471,20.6753,20.6377,20.6565,18400.0
2006-11-01 12:30:00,21.94,21.98,21.93,21.94,78800.0,20.6565,20.6942,20.6471,20.6565,78800.0
2006-11-01 12:40:00,21.94,21.94,21.84,21.9,36600.0,20.6565,20.6565,20.5624,20.6188,36600.0
2006-11-01 12:50:00,21.9,21.9,21.79,21.79,16800.0,20.6188,20.6188,20.5153,20.5153,16800.0
2006-11-01 13:00:00,21.8,21.83,21.79,21.8,19400.0,20.5247,20.5529,20.5153,20.5247,19400.0
2006-11-01 13:10:00,21.81,21.81,21.77,21.78,11400.0,20.5341,20.5341,20.4965,20.5059,11400.0
2006-11-01 13:20:00,21.78,21.85,21.78,21.85,17000.0,20.5059,20.5718,20.5059,20.5718,17000.0
2006-11-01 13:30:00,21.84,21.84,21.8,21.8,15200.0,20.5624,20.5624,20.5247,20.5247,15200.0
2006-11-01 13:40:00,21.8,21.84,21.79,21.83,11200.0,20.5247,20.5624,20.5153,20.5529,11200.0
2006-11-01 13:50:00,21.83,21.85,21.81,21.85,15600.0,20.5529,20.5718,20.5341,20.5718,15600.0
2006-11-01 14:00:00,21.85,21.86,21.84,21.85,26800.0,20.5718,20.5812,20.5624,20.5718,26800.0
2006-11-01 14:10:00,21.85,21.87,21.85,21.86,22600.0,20.5718,20.5906,20.5718,20.5812,22600.0
2006-11-01 14:20:00,21.85,21.86,21.81,21.84,22000.0,20.5718,20.5812,20.5341,20.5624,22000.0
2006-11-01 14:30:00,21.84,21.85,21.77,21.78,16000.0,20.5624,20.5718,20.4965,20.5059,16000.0
2006-11-01 14:40:00,21.78,21.78,21.74,21.75,20400.0,20.5059,20.5059,20.4682,20.4776,20400.0
2006-11-01 14:50:00,21.75,21.75,21.7,21.74,25400.0,20.4776,20.4776,20.4305,20.4682,25400.0
2006-11-01 15:00:00,21.74,21.77,21.73,21.76,62200.0,20.4682,20.4965,20.4588,20.487,62200.0
2006-11-01 15:10:00,21.78,21.81,21.75,21.76,23400.0,20.5059,20.5341,20.4776,20.487,23400.0
2006-11-01 15:20:00,21.76,21.76,21.72,21.72,135200.0,20.487,20.487,20.4494,20.4494,135200.0
2006-11-01 15:30:00,21.72,21.72,21.64,21.66,43600.0,20.4494,20.4494,20.3741,20.3929,43600.0
2006-11-01 15:40:00,21.66,21.7,21.63,21.63,118000.0,20.3929,20.4305,20.3646,20.3646,118000.0
2006-11-01 15:50:00,21.63,21.75,21.63,21.67,144600.0,20.3646,20.4776,20.3646,20.4023,144600.0
2006-11-02 09:30:00,21.58,21.58,21.36,21.38,39800.0,20.3176,20.3176,20.1104,20.1293,39800.0
2006-11-02 09:40:00,21.4,21.43,21.27,21.3,40600.0,20.1481,20.1763,20.0257,20.0539,40600.0
2006-11-02 09:50:00,21.3,21.31,21.26,21.28,17200.0,20.0539,20.0634,20.0163,20.0351,17200.0
2006-11-02 10:00:00,21.27,21.39,21.27,21.3,39400.0,20.0257,20.1387,20.0257,20.0539,39400.0
2006-11-02 10:10:00,21.31,21.35,21.3,21.34,27800.0,20.0634,20.101,20.0539,20.0916,27800.0
2006-11-02 10:20:00,21.34,21.34,21.33,21.33,29800.0,20.0916,20.0916,20.0822,20.0822,29800.0
2006-11-02 10:30:00,21.33,21.33,21.27,21.28,40600.0,20.0822,20.0822,20.0257,20.0351,40600.0
2006-11-02 10:40:00,21.28,21.33,21.26,21.31,106600.0,20.0351,20.0822,20.0163,20.0634,106600.0
2006-11-02 10:50:00,21.3,21.38,21.3,21.36,31000.0,20.0539,20.1293,20.0539,20.1104,31000.0
2006-11-02 11:00:00,21.37,21.37,21.35,21.36,40000.0,20.1199,20.1199,20.101,20.1104,40000.0
2006-11-02 11:10:00,21.36,21.38,21.3,21.33,39400.0,20.1104,20.1293,20.0539,20.0822,39400.0
2006-11-02 11:20:00,21.31,21.34,21.3,21.3,54600.0,20.0634,20.0916,20.0539,20.0539,54600.0
2006-11-02 11:30:00,21.3,21.3,21.24,21.24,29200.0,20.0539,20.0539,19.9975,19.9975,29200.0
2006-11-02 11:40:00,21.24,21.25,21.23,21.23,16600.0,19.9975,20.0069,19.988,19.988,16600.0
2006-11-02 11:50:00,21.23,21.24,21.2,21.22,29800.0,19.988,19.9975,19.9598,19.9786,29800.0
2006-11-02 12:00:00,21.21,21.23,21.2,21.21,27600.0,19.9692,19.988,19.9598,19.9692,27600.0
2006-11-02 12:10:00,21.21,21.25,21.21,21.25,37000.0,19.9692,20.0069,19.9692,20.0069,37000.0
2006-11-02 12:20:00,21.25,21.25,21.22,21.22,20200.0,20.0069,20.0069,19.9786,19.9786,20200.0
2006-11-02 12:30:00,21.23,21.24,21.21,21.23,28400.0,19.988,19.9975,19.9692,19.988,28400.0
2006-11-02 12:40:00,21.23,21.23,21.15,21.15,59800.0,19.988,19.988,19.9127,19.9127,59800.0
2006-11-02 12:50:00,21.15,21.25,21.15,21.25,43400.0,19.9127,20.0069,19.9127,20.0069,43400.0
2006-11-02 13:00:00,21.25,21.29,21.25,21.29,32400.0,20.0069,20.0445,20.0069,20.0445,32400.0
2006-11-02 13:10:00,21.29,21.3,21.28,21.28,18000.0,20.0445,20.0539,20.0351,20.0351,18000.0
2006-11-02 13:20:00,21.28,21.33,21.28,21.31,22200.0,20.0351,20.0822,20.0351,20.0634,22200.0
2006-11-02 13:30:00,21.31,21.33,21.3,21.3,44600.0,20.0634,20.0822,20.0539,20.0539,44600.0
2006-11-02 13:40:00,21.3,21.33,21.3,21.33,23200.0,20.0539,20.0822,20.0539,20.0822,23200.0
2006-11-02 13:50:00,21.33,21.35,21.3,21.34,25000.0,20.0822,20.101,20.0539,20.0916,25000.0
2006-11-02 14:00:00,21.34,21.36,21.32,21.36,35000.0,20.0916,20.1104,20.0728,20.1104,35000.0
2006-11-02 14:10:00,21.37,21.37,21.35,21.35,15800.0,20.1199,20.1199,20.101,20.101,15800.0
2006-11-02 14:20:00,21.34,21.34,21.32,21.32,13800.0,20.0916,20.0916,20.0728,20.0728,13800.0
2006-11-02 14:30:00,21.32,21.35,21.32,21.34,16000.0,20.0728,20.101,20.0728,20.0916,16000.0
2006-11-02 14:40:00,21.34,21.39,21.34,21.38,86800.0,20.0916,20.1387,20.0916,20.1293,86800.0
2006-11-02 14:50:00,21.38,21.39,21.35,21.35,30400.0,20.1293,20.1387,20.101,20.101,30400.0
2006-11-02 15:00:00,21.35,21.36,21.34,21.34,27200.0,20.101,20.1104,20.0916,20.0916,27200.0
2006-11-02 15:10:00,21.33,21.35,21.32,21.35,41200.0,20.0822,20.101,20.0728,20.101,41200.0
2006-11-02 15:20:00,21.35,21.35,21.31,21.31,11200.0,20.101,20.101,20.0634,20.0634,11200.0
2006-11-02 15:30:00,21.31,21.38,21.31,21.37,46600.0,20.0634,20.1293,20.0634,20.1199,46600.0
2006-11-02 15:40:00,21.37,21.46,21.37,21.45,115400.0,20.1199,20.2046,20.1199,20.1952,115400.0
2006-11-02 15:50:00,21.45,21.46,21.42,21.44,194400.0,20.1952,20.2046,20.1669,20.1858,194400.0
2006-11-03 09:30:00,21.41,21.49,21.29,21.3,35800.0,20.1575,20.2328,20.0445,20.0539,35800.0
2006-11-03 09:40:00,21.3,21.36,21.19,21.23,46200.0,20.0539,20.1104,19.9504,19.988,46200.0
2006-11-03 09:50:00,21.18,21.25,21.17,21.22,35200.0,19.941,20.0069,19.9316,19.9786,35200.0
2006-11-03 10:00:00,21.22,21.25,21.1,21.13,86200.0,19.9786,20.0069,19.8656,19.8939,86200.0
2006-11-03 10:10:00,21.14,21.21,21.14,21.16,37400.0,19.9033,19.9692,19.9033,19.9221,37400.0
2006-11-03 10:20:00,21.16,21.17,21.05,21.06,65800.0,19.9221,19.9316,19.8186,19.828,65800.0
2006-11-03 10:30:00,21.06,21.09,20.97,20.99,47800.0,19.828,19.8562,19.7433,19.7621,47800.0
2006-11-03 10:40:00,20.99,21.01,20.95,20.97,53000.0,19.7621,19.7809,19.7244,19.7433,53000.0
2006-11-03 10:50:00,20.96,20.96,20.85,20.91,86200.0,19.7338,19.7338,19.6303,19.6868,86200.0
2006-11-03 11:00:00,20.91,20.93,20.9,20.91,61600.0,19.6868,19.7056,19.6773,19.6868,61600.0
2006-11-03 11:10:00,20.91,20.95,20.91,20.93,46400.0,19.6868,19.7244,19.6868,19.7056,46400.0
2006-11-03 11:20:00,20.92,20.92,20.81,20.82,55600.0,19.6962,19.6962,19.5926,19.602,55600.0
2006-11-03 11:30:00,20.82,20.82,20.76,20.76,37400.0,19.602,19.602,19.5455,19.5455,37400.0
2006-11-03 11:40:00,20.76,20.79,20.75,20.79,69200.0,19.5455,19.5738,19.5361,19.5738,69200.0
2006-11-03 11:50:00,20.79,20.88,20.79,20.87,53400.0,19.5738,19.6585,19.5738,19.6491,53400.0
2006-11-03 12:00:00,20.87,20.96,20.87,20.95,141800.0,19.6491,19.7338,19.6491,19.7244,141800.0
2006-11-03 12:10:00,20.95,20.99,20.92,20.92,56000.0,19.7244,19.7621,19.6962,19.6962,56000.0
2006-11-03 12:20:00,20.92,20.99,20.91,20.98,52600.0,19.6962,19.7621,19.6868,19.7527,52600.0
2006-11-03 12:30:00,20.98,21.01,20.97,20.98,53400.0,19.7527,19.7809,19.7433,19.7527,53400.0
2006-11-03 12:40:00,20.98,20.98,20.93,20.94,54400.0,19.7527,19.7527,19.7056,19.715,54400.0
2006-11-03 12:50:00,20.93,20.95,20.92,20.92,20600.0,19.7056,19.7244,19.6962,19.6962,20600.0
2006-11-03 13:00:00,20.91,20.93,20.88,20.9,47000.0,19.6868,19.7056,19.6585,19.6773,47000.0
2006-11-03 13:10:00,20.9,20.9,20.88,20.88,15200.0,19.6773,19.6773,19.6585,19.6585,15200.0
2006-11-03 13:20:00,20.88,20.95,20.88,20.92,35000.0,19.6585,19.7244,19.6585,19.6962,35000.0
2006-11-03 13:30:00,20.93,20.93,20.9,20.91,15600.0,19.7056,19.7056,19.6773,19.6868,15600.0
2006-11-03 13:40:00,20.91,20.91,20.86,20.89,17000.0,19.6868,19.6868,19.6397,19.6679,17000.0
2006-11-03 13:50:00,20.89,20.91,20.88,20.89,10000.0,19.6679,19.6868,19.6585,19.6679,10000.0
2006-11-03 14:00:00,20.88,20.9,20.85,20.9,29200.0,19.6585,19.6773,19.6303,19.6773,29200.0
2006-11-03 14:10:00,20.89,20.91,20.86,20.89,12600.0,19.6679,19.6868,19.6397,19.6679,12600.0
2006-11-03 14:20:00,20.89,20.91,20.88,20.91,23400.0,19.6679,19.6868,19.6585,19.6868,23400.0
2006-11-03 14:30:00,20.9,20.9,20.88,20.9,19000.0,19.6773,19.6773,19.6585,19.6773,19000.0
2006-11-03 14:40:00,20.9,20.91,20.9,20.91,16000.0,19.6773,19.6868,19.6773,19.6868,16000.0
2006-11-03 14:50:00,20.91,20.95,20.91,20.91,39600.0,19.6868,19.7244,19.6868,19.6868,39600.0
2006-11-03 15:00:00,20.91,20.91,20.88,20.88,37800.0,19.6868,19.6868,19.6585,19.6585,37800.0
2006-11-03 15:10:00,20.88,20.95,20.85,20.94,33000.0,19.6585,19.7244,19.6303,19.715,33000.0
2006-11-03 15:20:00,20.93,20.99,20.93,20.98,34000.0,19.7056,19.7621,19.7056,19.7527,34000.0
2006-11-03 15:30:00,20.98,21.0,20.97,20.99,42200.0,19.7527,19.7715,19.7433,19.7621,42200.0
2006-11-03 15:40:00,20.99,20.99,20.93,20.95,73200.0,19.7621,19.7621,19.7056,19.7244,73200.0
2006-11-03 15:50:00,20.95,20.99,20.93,20.99,84800.0,19.7244,19.7621,19.7056,19.7621,84800.0
2006-11-06 09:30:00,21.02,21.09,21.02,21.04,68400.0,19.7903,19.8562,19.7903,19.8092,68400.0
2006-11-06 09:40:00,21.07,21.08,20.99,21.0,60400.0,19.8374,19.8468,19.7621,19.7715,60400.0
2006-11-06 09:50:00,21.0,21.13,21.0,21.03,81600.0,19.7715,19.8939,19.7715,19.7997,81600.0
2006-11-06 10:00:00,21.03,21.11,21.02,21.1,75800.0,19.7997,19.8751,19.7903,19.8656,75800.0
2006-11-06 10:10:00,21.1,21.12,21.1,21.11,40400.0,19.8656,19.8845,19.8656,19.8751,40400.0
2006-11-06 10:20:00,21.11,21.11,21.04,21.04,29200.0,19.8751,19.8751,19.8092,19.8092,29200.0
2006-11-06 10:30:00,21.04,21.11,21.04,21.09,37200.0,19.8092,19.8751,19.8092,19.8562,37200.0
2006-11-06 10:40:00,21.1,21.11,21.07,21.09,28000.0,19.8656,19.8751,19.8374,19.8562,28000.0
2006-11-06 10:50:00,21.08,21.08,21.03,21.03,39000.0,19.8468,19.8468,19.7997,19.7997,39000.0
2006-11-06 11:00:00,21.04,21.06,21.03,21.05,28400.0,19.8092,19.828,19.7997,19.8186,28400.0
2006-11-06 11:10:00,21.05,21.06,21.03,21.03,39800.0,19.8186,19.828,19.7997,19.7997,39800.0
2006-11-06 11:20:00,21.03,21.07,21.0,21.07,38200.0,19.7997,19.8374,19.7715,19.8374,38200.0
2006-11-06 11:30:00,21.07,21.07,20.99,20.99,31000.0,19.8374,19.8374,19.7621,19.7621,31000.0
2006-11-06 11:40:00,20.99,21.05,20.98,21.05,30200.0,19.7621,19.8186,19.7527,19.8186,30200.0
2006-11-06 11:50:00,21.05,21.06,21.02,21.03,31400.0,19.8186,19.828,19.7903,19.7997,31400.0
2006-11-06 12:00:00,21.04,21.07,21.04,21.06,18200.0,19.8092,19.8374,19.8092,19.828,18200.0
2006-11-06 12:10:00,21.04,21.05,21.01,21.03,13800.0,19.8092,19.8186,19.7809,19.7997,13800.0
2006-11-06 12:20:00,21.03,21.03,20.97,20.97,21400.0,19.7997,19.7997,19.7433,19.7433,21400.0
2006-11-06 12:30:00,20.97,20.98,20.95,20.95,27200.0,19.7433,19.7527,19.7244,19.7244,27200.0
2006-11-06 12:40:00,20.96,20.97,20.93,20.97,25400.0,19.7338,19.7433,19.7056,19.7433,25400.0
2006-11-06 12:50:00,20.97,21.03,20.97,21.02,38400.0,19.7433,19.7997,19.7433,19.7903,38400.0
2006-11-06 13:00:00,21.03,21.07,21.02,21.07,142600.0,19.7997,19.8374,19.7903,19.8374,142600.0
2006-11-06 13:10:00,21.07,21.08,21.04,21.07,35200.0,19.8374,19.8468,19.8092,19.8374,35200.0
2006-11-06 13:20:00,21.07,21.08,21.07,21.07,27600.0,19.8374,19.8468,19.8374,19.8374,27600.0
2006-11-06 13:30:00,21.07,21.07,21.02,21.03,37000.0,19.8374,19.8374,19.7903,19.7997,37000.0
2006-11-06 13:40:00,21.03,21.05,21.0,21.04,30400.0,19.7997,19.8186,19.7715,19.8092,30400.0
2006-11-06 13:50:00,21.04,21.06,21.03,21.05,41000.0,19.8092,19.828,19.7997,19.8186,41000.0
2006-11-06 14:00:00,21.05,21.08,21.04,21.08,17600.0,19.8186,19.8468,19.8092,19.8468,17600.0
2006-11-06 14:10:00,21.08,21.1,21.08,21.1,34400.0,19.8468,19.8656,19.8468,19.8656,34400.0
2006-11-06 14:20:00,21.11,21.18,21.11,21.17,115800.0,19.8751,19.941,19.8751,19.9316,115800.0
2006-11-06 14:30:00,21.17,21.18,21.15,21.17,24200.0,19.9316,19.941,19.9127,19.9316,24200.0
2006-11-06 14:40:00,21.17,21.18,21.11,21.15,23200.0,19.9316,19.941,19.8751,19.9127,23200.0
2006-11-06 14:50:00,21.14,21.18,21.14,21.18,23800.0,19.9033,19.941,19.9033,19.941,23800.0
2006-11-06 15:00:00,21.18,21.24,21.13,21.22,195800.0,19.941,19.9975,19.8939,19.9786,195800.0
2006-11-06 15:10:00,21.23,21.25,21.21,21.25,31200.0,19.988,20.0069,19.9692,20.0069,31200.0
2006-11-06 15:20:00,21.25,21.27,21.23,21.25,33200.0,20.0069,20.0257,19.988,20.0069,33200.0
2006-11-06 15:30:00,21.24,21.28,21.24,21.25,69800.0,19.9975,20.0351,19.9975,20.0069,69800.0
2006-11-06 15:40:00,21.25,21.32,21.25,21.25,74000.0,20.0069,20.0728,20.0069,20.0069,74000.0
2006-11-06 15:50:00,21.25,21.26,21.23,21.24,47200.0,20.0069,20.0163,19.988,19.9975,47200.0
2006-11-07 09:30:00,21.29,21.31,21.18,21.31,45600.0,20.0445,20.0634,19.941,20.0634,45600.0
2006-11-07 09:40:00,21.31,21.33,21.24,21.33,71800.0,20.0634,20.0822,19.9975,20.0822,71800.0
2006-11-07 09:50:00,21.33,21.4,21.27,21.38,32000.0,20.0822,20.1481,20.0257,20.1293,32000.0
2006-11-07 10:00:00,21.38,21.52,21.36,21.5,107600.0,20.1293,20.2611,20.1104,20.2422,107600.0
2006-11-07 10:10:00,21.5,21.63,21.5,21.63,43800.0,20.2422,20.3646,20.2422,20.3646,43800.0
2006-11-07 10:20:00,21.63,21.67,21.53,21.65,39600.0,20.3646,20.4023,20.2705,20.3835,39600.0
2006-11-07 10:30:00,21.64,21.65,21.61,21.62,42200.0,20.3741,20.3835,20.3458,20.3552,42200.0
2006-11-07 10:40:00,21.63,21.67,21.61,21.64,32600.0,20.3646,20.4023,20.3458,20.3741,32600.0
2006-11-07 10:50:00,21.64,21.64,21.6,21.63,30600.0,20.3741,20.3741,20.3364,20.3646,30600.0
2006-11-07 11:00:00,21.63,21.65,21.6,21.6,51200.0,20.3646,20.3835,20.3364,20.3364,51200.0
2006-11-07 11:10:00,21.6,21.61,21.58,21.58,31800.0,20.3364,20.3458,20.3176,20.3176,31800.0
2006-11-07 11:20:00,21.58,21.6,21.56,21.56,19400.0,20.3176,20.3364,20.2987,20.2987,19400.0
2006-11-07 11:30:00,21.56,21.57,21.52,21.52,20600.0,20.2987,20.3082,20.2611,20.2611,20600.0
2006-11-07 11:40:00,21.51,21.52,21.48,21.5,23200.0,20.2517,20.2611,20.2234,20.2422,23200.0
2006-11-07 11:50:00,21.49,21.55,21.49,21.52,39200.0,20.2328,20.2893,20.2328,20.2611,39200.0
2006-11-07 12:00:00,21.51,21.53,21.51,21.52,21200.0,20.2517,20.2705,20.2517,20.2611,21200.0
2006-11-07 12:10:00,21.52,21.58,21.52,21.58,18600.0,20.2611,20.3176,20.2611,20.3176,18600.0
2006-11-07 12:20:00,21.57,21.61,21.56,21.61,86800.0,20.3082,20.3458,20.2987,20.3458,86800.0
2006-11-07 12:30:00,21.61,21.66,21.61,21.66,112200.0,20.3458,20.3929,20.3458,20.3929,112200.0
2006-11-07 12:40:00,21.66,21.68,21.66,21.66,36400.0,20.3929,20.4117,20.3929,20.3929,36400.0
2006-11-07 12:50:00,21.66,21.67,21.65,21.65,10000.0,20.3929,20.4023,20.3835,20.3835,10000.0
2006-11-07 13:00:00,21.65,21.67,21.65,21.66,64800.0,20.3835,20.4023,20.3835,20.3929,64800.0
2006-11-07 13:10:00,21.65,21.68,21.65,21.67,12200.0,20.3835,20.4117,20.3835,20.4023,12200.0
2006-11-07 13:20:00,21.67,21.67,21.64,21.66,11600.0,20.4023,20.4023,20.3741,20.3929,11600.0
2006-11-07 13:30:00,21.65,21.68,21.64,21.67,27200.0,20.3835,20.4117,20.3741,20.4023,27200.0
2006-11-07 13:40:00,21.68,21.77,21.67,21.75,84200.0,20.4117,20.4965,20.4023,20.4776,84200.0
2006-11-07 13:50:00,21.75,21.79,21.75,21.75,84800.0,20.4776,20.5153,20.4776,20.4776,84800.0
2006-11-07 14:00:00,21.76,21.78,21.75,21.75,84400.0,20.487,20.5059,20.4776,20.4776,84400.0
2006-11-07 14:10:00,21.75,21.81,21.75,21.78,38000.0,20.4776,20.5341,20.4776,20.5059,38000.0
2006-11-07 14:20:00,21.77,21.77,21.68,21.7,15600.0,20.4965,20.4965,20.4117,20.4305,15600.0
2006-11-07 14:30:00,21.68,21.7,21.68,21.68,8600.0,20.4117,20.4305,20.4117,20.4117,8600.0
2006-11-07 14:40:00,21.69,21.73,21.68,21.72,22200.0,20.4211,20.4588,20.4117,20.4494,22200.0
2006-11-07 14:50:00,21.72,21.74,21.72,21.73,29600.0,20.4494,20.4682,20.4494,20.4588,29600.0
2006-11-07 15:00:00,21.73,21.75,21.71,21.72,40400.0,20.4588,20.4776,20.44,20.4494,40400.0
2006-11-07 15:10:00,21.72,21.72,21.71,21.71,56800.0,20.4494,20.4494,20.44,20.44,56800.0
2006-11-07 15:20:00,21.72,21.75,21.72,21.72,44400.0,20.4494,20.4776,20.4494,20.4494,44400.0
2006-11-07 15:30:00,21.72,21.75,21.72,21.75,64400.0,20.4494,20.4776,20.4494,20.4776,64400.0
2006-11-07 15:40:00,21.74,21.75,21.73,21.74,58800.0,20.4682,20.4776,20.4588,20.4682,58800.0
2006-11-07 15:50:00,21.74,21.75,21.74,21.75,121000.0,20.4682,20.4776,20.4682,20.4776,121000.0
2006-11-08 09:30:00,21.68,21.75,21.64,21.68,40200.0,20.4117,20.4776,20.3741,20.4117,40200.0
2006-11-08 09:40:00,21.68,21.75,21.67,21.7,49800.0,20.4117,20.4776,20.4023,20.4305,49800.0
2006-11-08 09:50:00,21.68,21.71,21.66,21.66,53800.0,20.4117,20.44,20.3929,20.3929,53800.0
2006-11-08 10:00:00,21.66,21.71,21.65,21.68,61800.0,20.3929,20.44,20.3835,20.4117,61800.0
2006-11-08 10:10:00,21.69,21.71,21.68,21.7,46000.0,20.4211,20.44,20.4117,20.4305,46000.0
2006-11-08 10:20:00,21.7,21.7,21.65,21.65,45600.0,20.4305,20.4305,20.3835,20.3835,45600.0
2006-11-08 10:30:00,21.66,21.7,21.65,21.68,57600.0,20.3929,20.4305,20.3835,20.4117,57600.0
2006-11-08 10:40:00,21.69,21.69,21.63,21.68,63400.0,20.4211,20.4211,20.3646,20.4117,63400.0
2006-11-08 10:50:00,21.68,21.68,21.65,21.68,98400.0,20.4117,20.4117,20.3835,20.4117,98400.0
2006-11-08 11:00:00,21.68,21.73,21.68,21.72,105600.0,20.4117,20.4588,20.4117,20.4494,105600.0
2006-11-08 11:10:00,21.7,21.71,21.68,21.69,16400.0,20.4305,20.44,20.4117,20.4211,16400.0
2006-11-08 11:20:00,21.69,21.7,21.68,21.68,31400.0,20.4211,20.4305,20.4117,20.4117,31400.0
2006-11-08 11:30:00,21.68,21.71,21.68,21.71,35200.0,20.4117,20.44,20.4117,20.44,35200.0
2006-11-08 11:40:00,21.7,21.72,21.68,21.72,38000.0,20.4305,20.4494,20.4117,20.4494,38000.0
2006-11-08 11:50:00,21.72,21.72,21.68,21.68,71800.0,20.4494,20.4494,20.4117,20.4117,71800.0
2006-11-08 12:00:00,21.68,21.73,21.68,21.71,29200.0,20.4117,20.4588,20.4117,20.44,29200.0
2006-11-08 12:10:00,21.7,21.73,21.68,21.7,32200.0,20.4305,20.4588,20.4117,20.4305,32200.0
2006-11-08 12:20:00,21.68,21.75,21.68,21.74,45400.0,20.4117,20.4776,20.4117,20.4682,45400.0
2006-11-08 12:30:00,21.74,21.74,21.7,21.7,38800.0,20.4682,20.4682,20.4305,20.4305,38800.0
2006-11-08 12:40:00,21.7,21.72,21.68,21.72,44200.0,20.4305,20.4494,20.4117,20.4494,44200.0
2006-11-08 12:50:00,21.73,21.74,21.69,21.73,43400.0,20.4588,20.4682,20.4211,20.4588,43400.0
2006-11-08 13:00:00,21.73,21.74,21.68,21.7,26400.0,20.4588,20.4682,20.4117,20.4305,26400.0
2006-11-08 13:10:00,21.68,21.71,21.68,21.71,34600.0,20.4117,20.44,20.4117,20.44,34600.0
2006-11-08 13:20:00,21.7,21.74,21.68,21.69,94800.0,20.4305,20.4682,20.4117,20.4211,94800.0
2006-11-08 13:30:00,21.7,21.71,21.69,21.69,31800.0,20.4305,20.44,20.4211,20.4211,31800.0
2006-11-08 13:40:00,21.68,21.76,21.68,21.76,30000.0,20.4117,20.487,20.4117,20.487,30000.0
2006-11-08 13:50:00,21.76,21.76,21.72,21.72,27000.0,20.487,20.487,20.4494,20.4494,27000.0
2006-11-08 14:00:00,21.73,21.75,21.71,21.75,94000.0,20.4588,20.4776,20.44,20.4776,94000.0
2006-11-08 14:10:00,21.75,21.79,21.74,21.78,36400.0,20.4776,20.5153,20.4682,20.5059,36400.0
2006-11-08 14:20:00,21.78,21.78,21.74,21.77,37600.0,20.5059,20.5059,20.4682,20.4965,37600.0
2006-11-08 14:30:00,21.77,21.78,21.75,21.75,43600.0,20.4965,20.5059,20.4776,20.4776,43600.0
2006-11-08 14:40:00,21.75,21.77,21.75,21.77,30600.0,20.4776,20.4965,20.4776,20.4965,30600.0
2006-11-08 14:50:00,21.77,21.78,21.76,21.77,26000.0,20.4965,20.5059,20.487,20.4965,26000.0
2006-11-08 15:00:00,21.77,21.85,21.75,21.79,64400.0,20.4965,20.5718,20.4776,20.5153,64400.0
2006-11-08 15:10:00,21.79,21.79,21.75,21.78,23000.0,20.5153,20.5153,20.4776,20.5059,23000.0
2006-11-08 15:20:00,21.79,21.8,21.75,21.78,14800.0,20.5153,20.5247,20.4776,20.5059,14800.0
2006-11-08 15:30:00,21.78,21.78,21.77,21.77,31200.0,20.5059,20.5059,20.4965,20.4965,31200.0
2006-11-08 15:40:00,21.77,21.78,21.75,21.75,37000.0,20.4965,20.5059,20.4776,20.4776,37000.0
2006-11-08 15:50:00,21.75,21.78,21.75,21.76,56400.0,20.4776,20.5059,20.4776,20.487,56400.0
2006-11-09 09:30:00,21.72,21.75,21.65,21.74,9000.0,20.4494,20.4776,20.3835,20.4682,9000.0
2006-11-09 09:40:00,21.72,21.73,21.61,21.68,18200.0,20.4494,20.4588,20.3458,20.4117,18200.0
2006-11-09 09:50:00,21.64,21.68,21.61,21.65,17800.0,20.3741,20.4117,20.3458,20.3835,17800.0
2006-11-09 10:00:00,21.66,21.7,21.6,21.63,49800.0,20.3929,20.4305,20.3364,20.3646,49800.0
2006-11-09 10:10:00,21.63,21.64,21.57,21.6,9200.0,20.3646,20.3741,20.3082,20.3364,9200.0
2006-11-09 10:20:00,21.58,21.61,21.56,21.58,8000.0,20.3176,20.3458,20.2987,20.3176,8000.0
2006-11-09 10:30:00,21.57,21.65,21.57,21.63,26600.0,20.3082,20.3835,20.3082,20.3646,26600.0
2006-11-09 10:40:00,21.64,21.68,21.63,21.64,20800.0,20.3741,20.4117,20.3646,20.3741,20800.0
2006-11-09 10:50:00,21.64,21.68,21.63,21.67,26600.0,20.3741,20.4117,20.3646,20.4023,26600.0
2006-11-09 11:00:00,21.66,21.68,21.64,21.68,20200.0,20.3929,20.4117,20.3741,20.4117,20200.0
2006-11-09 11:10:00,21.68,21.68,21.67,21.68,19200.0,20.4117,20.4117,20.4023,20.4117,19200.0
2006-11-09 11:20:00,21.68,21.68,21.65,21.66,24000.0,20.4117,20.4117,20.3835,20.3929,24000.0
2006-11-09 11:30:00,21.67,21.68,21.65,21.67,65400.0,20.4023,20.4117,20.3835,20.4023,65400.0
2006-11-09 11:40:00,21.67,21.67,21.57,21.62,26200.0,20.4023,20.4023,20.3082,20.3552,26200.0
2006-11-09 11:50:00,21.61,21.64,21.6,21.63,49000.0,20.3458,20.3741,20.3364,20.3646,49000.0
2006-11-09 12:00:00,21.63,21.68,21.61,21.65,151400.0,20.3646,20.4117,20.3458,20.3835,151400.0
2006-11-09 12:10:00,21.65,21.65,21.58,21.58,8000.0,20.3835,20.3835,20.3176,20.3176,8000.0
2006-11-09 12:20:00,21.58,21.59,21.55,21.57,27600.0,20.3176,20.327,20.2893,20.3082,27600.0
2006-11-09 12:30:00,21.58,21.58,21.56,21.58,23800.0,20.3176,20.3176,20.2987,20.3176,23800.0
2006-11-09 12:40:00,21.56,21.58,21.55,21.58,24600.0,20.2987,20.3176,20.2893,20.3176,24600.0
2006-11-09 12:50:00,21.57,21.59,21.55,21.57,22600.0,20.3082,20.327,20.2893,20.3082,22600.0
2006-11-09 13:00:00,21.58,21.58,21.56,21.57,21000.0,20.3176,20.3176,20.2987,20.3082,21000.0
2006-11-09 13:10:00,21.58,21.58,21.5,21.51,53600.0,20.3176,20.3176,20.2422,20.2517,53600.0
2006-11-09 13:20:00,21.5,21.57,21.5,21.56,68200.0,20.2422,20.3082,20.2422,20.2987,68200.0
2006-11-09 13:30:00,21.53,21.56,21.53,21.56,35000.0,20.2705,20.2987,20.2705,20.2987,35000.0
2006-11-09 13:40:00,21.56,21.57,21.53,21.57,16400.0,20.2987,20.3082,20.2705,20.3082,16400.0
2006-11-09 13:50:00,21.56,21.58,21.53,21.56,17000.0,20.2987,20.3176,20.2705,20.2987,17000.0
2006-11-09 14:00:00,21.55,21.55,21.53,21.54,19600.0,20.2893,20.2893,20.2705,20.2799,19600.0
2006-11-09 14:10:00,21.53,21.57,21.53,21.53,77000.0,20.2705,20.3082,20.2705,20.2705,77000.0
2006-11-09 14:20:00,21.53,21.53,21.5,21.53,80400.0,20.2705,20.2705,20.2422,20.2705,80400.0
2006-11-09 14:30:00,21.53,21.55,21.52,21.52,58000.0,20.2705,20.2893,20.2611,20.2611,58000.0
2006-11-09 14:40:00,21.5,21.51,21.45,21.5,44600.0,20.2422,20.2517,20.1952,20.2422,44600.0
2006-11-09 14:50:00,21.5,21.52,21.49,21.51,18600.0,20.2422,20.2611,20.2328,20.2517,18600.0
2006-11-09 15:00:00,21.51,21.51,21.43,21.44,48200.0,20.2517,20.2517,20.1763,20.1858,48200.0
2006-11-09 15:10:00,21.45,21.51,21.44,21.44,27000.0,20.1952,20.2517,20.1858,20.1858,27000.0
2006-11-09 15:20:00,21.43,21.5,21.42,21.49,25000.0,20.1763,20.2422,20.1669,20.2328,25000.0
2006-11-09 15:30:00,21.5,21.53,21.42,21.46,47800.0,20.2422,20.2705,20.1669,20.2046,47800.0
2006-11-09 15:40:00,21.46,21.49,21.45,21.46,31800.0,20.2046,20.2328,20.1952,20.2046,31800.0
2006-11-09 15:50:00,21.46,21.49,21.45,21.48,52200.0,20.2046,20.2328,20.1952,20.2234,52200.0
2006-11-10 09:30:00,21.41,21.48,21.41,21.45,26000.0,20.1575,20.2234,20.1575,20.1952,26000.0
2006-11-10 09:40:00,21.43,21.44,21.35,21.37,20800.0,20.1763,20.1858,20.101,20.1199,20800.0
2006-11-10 09:50:00,21.38,21.4,21.38,21.39,34800.0,20.1293,20.1481,20.1293,20.1387,34800.0
2006-11-10 10:00:00,21.38,21.43,21.38,21.4,32400.0,20.1293,20.1763,20.1293,20.1481,32400.0
2006-11-10 10:10:00,21.4,21.4,21.39,21.39,11400.0,20.1481,20.1481,20.1387,20.1387,11400.0
2006-11-10 10:20:00,21.39,21.4,21.38,21.38,11200.0,20.1387,20.1481,20.1293,20.1293,11200.0
2006-11-10 10:30:00,21.38,21.38,21.34,21.35,10400.0,20.1293,20.1293,20.0916,20.101,10400.0
2006-11-10 10:40:00,21.36,21.38,21.35,21.35,14000.0,20.1104,20.1293,20.101,20.101,14000.0
2006-11-10 10:50:00,21.35,21.36,21.34,21.34,25200.0,20.101,20.1104,20.0916,20.0916,25200.0
2006-11-10 11:00:00,21.33,21.35,21.31,21.34,55000.0,20.0822,20.101,20.0634,20.0916,55000.0
2006-11-10 11:10:00,21.34,21.38,21.34,21.38,11000.0,20.0916,20.1293,20.0916,20.1293,11000.0
2006-11-10 11:20:00,21.4,21.4,21.38,21.38,32800.0,20.1481,20.1481,20.1293,20.1293,32800.0
2006-11-10 11:30:00,21.38,21.39,21.37,21.37,7200.0,20.1293,20.1387,20.1199,20.1199,7200.0
2006-11-10 11:40:00,21.37,21.38,21.35,21.38,17000.0,20.1199,20.1293,20.101,20.1293,17000.0
2006-11-10 11:50:00,21.36,21.39,21.36,21.39,27800.0,20.1104,20.1387,20.1104,20.1387,27800.0
2006-11-10 12:00:00,21.38,21.39,21.36,21.39,11600.0,20.1293,20.1387,20.1104,20.1387,11600.0
2006-11-10 12:10:00,21.39,21.41,21.38,21.39,11600.0,20.1387,20.1575,20.1293,20.1387,11600.0
2006-11-10 12:20:00,21.39,21.4,21.39,21.4,5200.0,20.1387,20.1481,20.1387,20.1481,5200.0
2006-11-10 12:30:00,21.4,21.4,21.38,21.4,27800.0,20.1481,20.1481,20.1293,20.1481,27800.0
2006-11-10 12:40:00,21.4,21.4,21.38,21.4,8000.0,20.1481,20.1481,20.1293,20.1481,8000.0
2006-11-10 12:50:00,21.39,21.4,21.39,21.4,29400.0,20.1387,20.1481,20.1387,20.1481,29400.0
2006-11-10 13:00:00,21.4,21.42,21.39,21.42,12600.0,20.1481,20.1669,20.1387,20.1669,12600.0
2006-11-10 13:10:00,21.4,21.41,21.39,21.4,12600.0,20.1481,20.1575,20.1387,20.1481,12600.0
2006-11-10 13:20:00,21.4,21.41,21.38,21.4,13800.0,20.1481,20.1575,20.1293,20.1481,13800.0
2006-11-10 13:30:00,21.4,21.41,21.39,21.4,22000.0,20.1481,20.1575,20.1387,20.1481,22000.0
2006-11-10 13:40:00,21.4,21.42,21.4,21.4,12800.0,20.1481,20.1669,20.1481,20.1481,12800.0
2006-11-10 13:50:00,21.41,21.42,21.39,21.39,11400.0,20.1575,20.1669,20.1387,20.1387,11400.0
2006-11-10 14:00:00,21.39,21.4,21.39,21.39,11400.0,20.1387,20.1481,20.1387,20.1387,11400.0
2006-11-10 14:10:00,21.4,21.47,21.4,21.47,20400.0,20.1481,20.214,20.1481,20.214,20400.0
2006-11-10 14:20:00,21.48,21.5,21.48,21.48,5200.0,20.2234,20.2422,20.2234,20.2234,5200.0
2006-11-10 14:30:00,21.49,21.49,21.44,21.45,12400.0,20.2328,20.2328,20.1858,20.1952,12400.0
2006-11-10 14:40:00,21.45,21.5,21.45,21.49,11000.0,20.1952,20.2422,20.1952,20.2328,11000.0
2006-11-10 14:50:00,21.5,21.56,21.5,21.55,8200.0,20.2422,20.2987,20.2422,20.2893,8200.0
2006-11-10 15:00:00,21.55,21.58,21.54,21.55,17600.0,20.2893,20.3176,20.2799,20.2893,17600.0
2006-11-10 15:10:00,21.55,21.56,21.54,21.55,14000.0,20.2893,20.2987,20.2799,20.2893,14000.0
2006-11-10 15:20:00,21.55,21.57,21.55,21.55,39000.0,20.2893,20.3082,20.2893,20.2893,39000.0
2006-11-10 15:30:00,21.57,21.59,21.56,21.57,14800.0,20.3082,20.327,20.2987,20.3082,14800.0
2006-11-10 15:40:00,21.57,21.59,21.55,21.59,22000.0,20.3082,20.327,20.2893,20.327,22000.0
2006-11-10 15:50:00,21.59,21.63,21.56,21.56,65000.0,20.327,20.3646,20.2987,20.2987,65000.0
2006-11-13 09:30:00,21.6,21.6,21.47,21.47,13800.0,20.3364,20.3364,20.214,20.214,13800.0
2006-11-13 09:40:00,21.5,21.59,21.5,21.58,22000.0,20.2422,20.327,20.2422,20.3176,22000.0
2006-11-13 09:50:00,21.58,21.71,21.58,21.69,21200.0,20.3176,20.44,20.3176,20.4211,21200.0
2006-11-13 10:00:00,21.68,21.73,21.67,21.71,22800.0,20.4117,20.4588,20.4023,20.44,22800.0
2006-11-13 10:10:00,21.71,21.77,21.71,21.75,23200.0,20.44,20.4965,20.44,20.4776,23200.0
2006-11-13 10:20:00,21.74,21.78,21.73,21.77,21800.0,20.4682,20.5059,20.4588,20.4965,21800.0
2006-11-13 10:30:00,21.77,21.78,21.75,21.78,39600.0,20.4965,20.5059,20.4776,20.5059,39600.0
2006-11-13 10:40:00,21.78,21.8,21.74,21.75,9800.0,20.5059,20.5247,20.4682,20.4776,9800.0
2006-11-13 10:50:00,21.74,21.78,21.74,21.75,9800.0,20.4682,20.5059,20.4682,20.4776,9800.0
2006-11-13 11:00:00,21.75,21.84,21.75,21.79,34000.0,20.4776,20.5624,20.4776,20.5153,34000.0
2006-11-13 11:10:00,21.77,21.79,21.75,21.77,14800.0,20.4965,20.5153,20.4776,20.4965,14800.0
2006-11-13 11:20:00,21.77,21.8,21.75,21.79,14600.0,20.4965,20.5247,20.4776,20.5153,14600.0
2006-11-13 11:30:00,21.78,21.82,21.78,21.8,29600.0,20.5059,20.5435,20.5059,20.5247,29600.0
2006-11-13 11:40:00,21.79,21.81,21.78,21.8,24400.0,20.5153,20.5341,20.5059,20.5247,24400.0
2006-11-13 11:50:00,21.8,21.82,21.8,21.81,15200.0,20.5247,20.5435,20.5247,20.5341,15200.0
2006-11-13 12:00:00,21.81,21.85,21.8,21.85,27400.0,20.5341,20.5718,20.5247,20.5718,27400.0
2006-11-13 12:10:00,21.85,21.88,21.85,21.88,37000.0,20.5718,20.6,20.5718,20.6,37000.0
2006-11-13 12:20:00,21.88,21.91,21.87,21.9,80600.0,20.6,20.6283,20.5906,20.6188,80600.0
2006-11-13 12:30:00,21.91,21.93,21.9,21.93,21600.0,20.6283,20.6471,20.6188,20.6471,21600.0
2006-11-13 12:40:00,21.93,21.94,21.92,21.93,18800.0,20.6471,20.6565,20.6377,20.6471,18800.0
2006-11-13 12:50:00,21.92,21.93,21.91,21.91,22200.0,20.6377,20.6471,20.6283,20.6283,22200.0
2006-11-13 13:00:00,21.91,21.93,21.91,21.93,22400.0,20.6283,20.6471,20.6283,20.6471,22400.0
2006-11-13 13:10:00,21.92,21.95,21.91,21.95,56400.0,20.6377,20.6659,20.6283,20.6659,56400.0
2006-11-13 13:20:00,21.95,21.98,21.93,21.97,56800.0,20.6659,20.6942,20.6471,20.6848,56800.0
2006-11-13 13:30:00,21.96,21.99,21.95,21.96,35800.0,20.6753,20.7036,20.6659,20.6753,35800.0
2006-11-13 13:40:00,21.96,21.99,21.95,21.96,26200.0,20.6753,20.7036,20.6659,20.6753,26200.0
2006-11-13 13:50:00,21.96,22.01,21.96,22.0,114600.0,20.6753,20.7224,20.6753,20.713,114600.0
2006-11-13 14:00:00,22.0,22.02,21.96,21.96,89600.0,20.713,20.7318,20.6753,20.6753,89600.0
2006-11-13 14:10:00,21.97,21.97,21.89,21.95,25400.0,20.6848,20.6848,20.6094,20.6659,25400.0
2006-11-13 14:20:00,21.96,21.99,21.95,21.96,18600.0,20.6753,20.7036,20.6659,20.6753,18600.0
2006-11-13 14:30:00,21.97,21.97,21.95,21.95,10200.0,20.6848,20.6848,20.6659,20.6659,10200.0
2006-11-13 14:40:00,21.95,21.95,21.93,21.93,9000.0,20.6659,20.6659,20.6471,20.6471,9000.0
2006-11-13 14:50:00,21.93,21.95,21.93,21.93,14200.0,20.6471,20.6659,20.6471,20.6471,14200.0
2006-11-13 15:00:00,21.93,21.95,21.93,21.93,27800.0,20.6471,20.6659,20.6471,20.6471,27800.0
2006-11-13 15:10:00,21.93,21.95,21.93,21.95,18200.0,20.6471,20.6659,20.6471,20.6659,18200.0
2006-11-13 15:20:00,21.95,21.97,21.94,21.94,32400.0,20.6659,20.6848,20.6565,20.6565,32400.0
2006-11-13 15:30:00,21.94,21.98,21.94,21.97,31800.0,20.6565,20.6942,20.6565,20.6848,31800.0
2006-11-13 15:40:00,21.97,21.97,21.89,21.91,98000.0,20.6848,20.6848,20.6094,20.6283,98000.0
2006-11-13 15:50:00,21.92,21.92,21.86,21.89,105400.0,20.6377,20.6377,20.5812,20.6094,105400.0
2006-11-14 09:30:00,21.86,22.08,21.86,22.07,57800.0,20.5904,20.7976,20.5904,20.7882,57800.0
2006-11-14 09:40:00,22.07,22.15,22.07,22.12,51600.0,20.7882,20.8635,20.7882,20.8353,51600.0
2006-11-14 09:50:00,22.12,22.16,22.08,22.11,57200.0,20.8353,20.8729,20.7976,20.8259,57200.0
2006-11-14 10:00:00,22.11,22.11,22.0,22.0,64800.0,20.8259,20.8259,20.7222,20.7222,64800.0
2006-11-14 10:10:00,22.0,22.0,21.86,21.89,25600.0,20.7222,20.7222,20.5904,20.6186,25600.0
2006-11-14 10:20:00,21.9,21.96,21.84,21.94,24400.0,20.628,20.6846,20.5715,20.6657,24400.0
2006-11-14 10:30:00,21.93,22.0,21.91,21.97,61200.0,20.6563,20.7222,20.6375,20.694,61200.0
2006-11-14 10:40:00,21.97,22.0,21.97,21.99,34800.0,20.694,20.7222,20.694,20.7128,34800.0
2006-11-14 10:50:00,21.99,22.03,21.97,21.99,47400.0,20.7128,20.7505,20.694,20.7128,47400.0
2006-11-14 11:00:00,22.0,22.01,21.99,22.0,45800.0,20.7222,20.7317,20.7128,20.7222,45800.0
2006-11-14 11:10:00,22.0,22.03,22.0,22.03,59600.0,20.7222,20.7505,20.7222,20.7505,59600.0
2006-11-14 11:20:00,22.04,22.09,22.02,22.08,157000.0,20.7599,20.807,20.7411,20.7976,157000.0
2006-11-14 11:30:00,22.08,22.14,22.05,22.13,201400.0,20.7976,20.8541,20.7693,20.8447,201400.0
2006-11-14 11:40:00,22.14,22.14,22.09,22.11,26800.0,20.8541,20.8541,20.807,20.8259,26800.0
2006-11-14 11:50:00,22.11,22.18,22.11,22.18,15400.0,20.8259,20.8918,20.8259,20.8918,15400.0
2006-11-14 12:00:00,22.18,22.23,22.16,22.17,90400.0,20.8918,20.9389,20.8729,20.8824,90400.0
2006-11-14 12:10:00,22.17,22.17,22.13,22.13,10000.0,20.8824,20.8824,20.8447,20.8447,10000.0
2006-11-14 12:20:00,22.13,22.15,22.13,22.13,9800.0,20.8447,20.8635,20.8447,20.8447,9800.0
2006-11-14 12:30:00,22.13,22.13,22.1,22.1,26200.0,20.8447,20.8447,20.8164,20.8164,26200.0
2006-11-14 12:40:00,22.1,22.11,22.08,22.09,16800.0,20.8164,20.8259,20.7976,20.807,16800.0
2006-11-14 12:50:00,22.09,22.1,22.05,22.1,22600.0,20.807,20.8164,20.7693,20.8164,22600.0
2006-11-14 13:00:00,22.09,22.14,22.09,22.12,18800.0,20.807,20.8541,20.807,20.8353,18800.0
2006-11-14 13:10:00,22.12,22.12,22.1,22.1,11600.0,20.8353,20.8353,20.8164,20.8164,11600.0
2006-11-14 13:20:00,22.11,22.13,22.11,22.13,14000.0,20.8259,20.8447,20.8259,20.8447,14000.0
2006-11-14 13:30:00,22.12,22.14,22.11,22.12,20200.0,20.8353,20.8541,20.8259,20.8353,20200.0
2006-11-14 13:40:00,22.11,22.14,22.11,22.14,10000.0,20.8259,20.8541,20.8259,20.8541,10000.0
2006-11-14 13:50:00,22.14,22.17,22.13,22.13,19000.0,20.8541,20.8824,20.8447,20.8447,19000.0
2006-11-14 14:00:00,22.12,22.15,22.11,22.15,13800.0,20.8353,20.8635,20.8259,20.8635,13800.0
2006-11-14 14:10:00,22.15,22.15,22.11,22.11,11400.0,20.8635,20.8635,20.8259,20.8259,11400.0
2006-11-14 14:20:00,22.11,22.11,22.07,22.09,31000.0,20.8259,20.8259,20.7882,20.807,31000.0
2006-11-14 14:30:00,22.09,22.12,22.08,22.12,37200.0,20.807,20.8353,20.7976,20.8353,37200.0
2006-11-14 14:40:00,22.12,22.25,22.1,22.24,35400.0,20.8353,20.9577,20.8164,20.9483,35400.0
2006-11-14 14:50:00,22.23,22.24,22.2,22.23,11600.0,20.9389,20.9483,20.9106,20.9389,11600.0
2006-11-14 15:00:00,22.25,22.28,22.23,22.26,23400.0,20.9577,20.986,20.9389,20.9671,23400.0
2006-11-14 15:10:00,22.26,22.34,22.25,22.33,46600.0,20.9671,21.0425,20.9577,21.0331,46600.0
2006-11-14 15:20:00,22.32,22.39,22.32,22.39,88800.0,21.0237,21.0896,21.0237,21.0896,88800.0
2006-11-14 15:30:00,22.38,22.4,22.35,22.36,95800.0,21.0802,21.099,21.0519,21.0613,95800.0
2006-11-14 15:40:00,22.37,22.4,22.35,22.38,112600.0,21.0708,21.099,21.0519,21.0802,112600.0
2006-11-14 15:50:00,22.38,22.45,22.36,22.45,69400.0,21.0802,21.1461,21.0613,21.1461,69400.0
2006-11-15 09:30:00,22.36,22.48,22.34,22.48,41000.0,21.0613,21.1744,21.0425,21.1744,41000.0
2006-11-15 09:40:00,22.48,22.49,22.45,22.48,40200.0,21.1744,21.1838,21.1461,21.1744,40200.0
2006-11-15 09:50:00,22.48,22.6,22.47,22.57,67800.0,21.1744,21.2874,21.1649,21.2591,67800.0
2006-11-15 10:00:00,22.55,22.55,22.5,22.5,32000.0,21.2403,21.2403,21.1932,21.1932,32000.0
2006-11-15 10:10:00,22.5,22.53,22.49,22.5,62400.0,21.1932,21.2215,21.1838,21.1932,62400.0
2006-11-15 10:20:00,22.5,22.53,22.46,22.5,91200.0,21.1932,21.2215,21.1555,21.1932,91200.0
2006-11-15 10:30:00,22.49,22.5,22.46,22.5,28600.0,21.1838,21.1932,21.1555,21.1932,28600.0
2006-11-15 10:40:00,22.51,22.56,22.48,22.56,43000.0,21.2026,21.2497,21.1744,21.2497,43000.0
2006-11-15 10:50:00,22.56,22.6,22.55,22.59,58200.0,21.2497,21.2874,21.2403,21.278,58200.0
2006-11-15 11:00:00,22.59,22.63,22.59,22.61,31800.0,21.278,21.3156,21.278,21.2968,31800.0
2006-11-15 11:10:00,22.6,22.65,22.6,22.63,41800.0,21.2874,21.3345,21.2874,21.3156,41800.0
2006-11-15 11:20:00,22.64,22.64,22.58,22.58,37600.0,21.3251,21.3251,21.2686,21.2686,37600.0
2006-11-15 11:30:00,22.58,22.63,22.58,22.61,30800.0,21.2686,21.3156,21.2686,21.2968,30800.0
2006-11-15 11:40:00,22.61,22.61,22.56,22.56,21200.0,21.2968,21.2968,21.2497,21.2497,21200.0
2006-11-15 11:50:00,22.55,22.56,22.52,22.56,26600.0,21.2403,21.2497,21.212,21.2497,26600.0
2006-11-15 12:00:00,22.55,22.57,22.54,22.56,25200.0,21.2403,21.2591,21.2309,21.2497,25200.0
2006-11-15 12:10:00,22.56,22.59,22.54,22.55,29000.0,21.2497,21.278,21.2309,21.2403,29000.0
2006-11-15 12:20:00,22.54,22.56,22.5,22.54,18000.0,21.2309,21.2497,21.1932,21.2309,18000.0
2006-11-15 12:30:00,22.53,22.56,22.53,22.56,26600.0,21.2215,21.2497,21.2215,21.2497,26600.0
2006-11-15 12:40:00,22.56,22.61,22.56,22.6,31600.0,21.2497,21.2968,21.2497,21.2874,31600.0
2006-11-15 12:50:00,22.6,22.6,22.54,22.54,15600.0,21.2874,21.2874,21.2309,21.2309,15600.0
2006-11-15 13:00:00,22.54,22.54,22.51,22.51,13200.0,21.2309,21.2309,21.2026,21.2026,13200.0
2006-11-15 13:10:00,22.51,22.53,22.48,22.48,22600.0,21.2026,21.2215,21.1744,21.1744,22600.0
2006-11-15 13:20:00,22.48,22.5,22.47,22.47,22400.0,21.1744,21.1932,21.1649,21.1649,22400.0
2006-11-15 13:30:00,22.48,22.55,22.47,22.54,71600.0,21.1744,21.2403,21.1649,21.2309,71600.0
2006-11-15 13:40:00,22.54,22.57,22.53,22.54,30200.0,21.2309,21.2591,21.2215,21.2309,30200.0
2006-11-15 13:50:00,22.54,22.54,22.48,22.48,24800.0,21.2309,21.2309,21.1744,21.1744,24800.0
2006-11-15 14:00:00,22.48,22.48,22.4,22.44,36400.0,21.1744,21.1744,21.099,21.1367,36400.0
2006-11-15 14:10:00,22.44,22.49,22.43,22.46,56800.0,21.1367,21.1838,21.1273,21.1555,56800.0
2006-11-15 14:20:00,22.47,22.49,22.43,22.46,48200.0,21.1649,21.1838,21.1273,21.1555,48200.0
2006-11-15 14:30:00,22.46,22.46,22.39,22.41,26600.0,21.1555,21.1555,21.0896,21.1084,26600.0
2006-11-15 14:40:00,22.41,22.41,22.36,22.38,30000.0,21.1084,21.1084,21.0613,21.0802,30000.0
2006-11-15 14:50:00,22.38,22.43,22.38,22.41,63600.0,21.0802,21.1273,21.0802,21.1084,63600.0
2006-11-15 15:00:00,22.4,22.42,22.38,22.4,34600.0,21.099,21.1178,21.0802,21.099,34600.0
2006-11-15 15:10:00,22.39,22.43,22.39,22.4,44000.0,21.0896,21.1273,21.0896,21.099,44000.0
2006-11-15 15:20:00,22.39,22.42,22.39,22.4,39000.0,21.0896,21.1178,21.0896,21.099,39000.0
2006-11-15 15:30:00,22.41,22.41,22.33,22.34,73000.0,21.1084,21.1084,21.0331,21.0425,73000.0
2006-11-15 15:40:00,22.34,22.34,22.29,22.29,87200.0,21.0425,21.0425,20.9954,20.9954,87200.0
2006-11-15 15:50:00,22.28,22.33,22.28,22.3,107600.0,20.986,21.0331,20.986,21.0048,107600.0
2006-11-16 09:30:00,22.37,22.37,22.33,22.33,19200.0,21.0708,21.0708,21.0331,21.0331,19200.0
2006-11-16 09:40:00,22.34,22.35,22.27,22.32,78400.0,21.0425,21.0519,20.9766,21.0237,78400.0
2006-11-16 09:50:00,22.32,22.37,22.28,22.36,23000.0,21.0237,21.0708,20.986,21.0613,23000.0
2006-11-16 10:00:00,22.36,22.36,22.36,22.36,18600.0,21.0613,21.0613,21.0613,21.0613,18600.0
2006-11-16 10:10:00,22.36,22.46,22.36,22.46,22400.0,21.0613,21.1555,21.0613,21.1555,22400.0
2006-11-16 10:20:00,22.45,22.47,22.42,22.42,76000.0,21.1461,21.1649,21.1178,21.1178,76000.0
2006-11-16 10:30:00,22.43,22.48,22.43,22.45,27800.0,21.1273,21.1744,21.1273,21.1461,27800.0
2006-11-16 10:40:00,22.45,22.46,22.43,22.43,17800.0,21.1461,21.1555,21.1273,21.1273,17800.0
2006-11-16 10:50:00,22.43,22.43,22.38,22.42,24400.0,21.1273,21.1273,21.0802,21.1178,24400.0
2006-11-16 11:00:00,22.42,22.45,22.39,22.43,15600.0,21.1178,21.1461,21.0896,21.1273,15600.0
2006-11-16 11:10:00,22.43,22.48,22.43,22.43,13600.0,21.1273,21.1744,21.1273,21.1273,13600.0
2006-11-16 11:20:00,22.43,22.45,22.43,22.45,15800.0,21.1273,21.1461,21.1273,21.1461,15800.0
2006-11-16 11:30:00,22.46,22.47,22.43,22.44,27400.0,21.1555,21.1649,21.1273,21.1367,27400.0
2006-11-16 11:40:00,22.45,22.49,22.45,22.49,19000.0,21.1461,21.1838,21.1461,21.1838,19000.0
2006-11-16 11:50:00,22.5,22.55,22.5,22.55,36000.0,21.1932,21.2403,21.1932,21.2403,36000.0
2006-11-16 12:00:00,22.55,22.64,22.55,22.64,53200.0,21.2403,21.3251,21.2403,21.3251,53200.0
2006-11-16 12:10:00,22.64,22.64,22.61,22.61,78600.0,21.3251,21.3251,21.2968,21.2968,78600.0
2006-11-16 12:20:00,22.61,22.61,22.56,22.57,42600.0,21.2968,21.2968,21.2497,21.2591,42600.0
2006-11-16 12:30:00,22.57,22.57,22.54,22.54,31800.0,21.2591,21.2591,21.2309,21.2309,31800.0
2006-11-16 12:40:00,22.54,22.54,22.5,22.52,74600.0,21.2309,21.2309,21.1932,21.212,74600.0
2006-11-16 12:50:00,22.52,22.53,22.51,22.52,16200.0,21.212,21.2215,21.2026,21.212,16200.0
2006-11-16 13:00:00,22.51,22.54,22.5,22.53,32200.0,21.2026,21.2309,21.1932,21.2215,32200.0
2006-11-16 13:10:00,22.53,22.53,22.49,22.5,15400.0,21.2215,21.2215,21.1838,21.1932,15400.0
2006-11-16 13:20:00,22.5,22.5,22.49,22.5,14200.0,21.1932,21.1932,21.1838,21.1932,14200.0
2006-11-16 13:30:00,22.5,22.55,22.5,22.55,17000.0,21.1932,21.2403,21.1932,21.2403,17000.0
2006-11-16 13:40:00,22.54,22.55,22.52,22.52,12000.0,21.2309,21.2403,21.212,21.212,12000.0
2006-11-16 13:50:00,22.52,22.53,22.49,22.5,12400.0,21.212,21.2215,21.1838,21.1932,12400.0
2006-11-16 14:00:00,22.49,22.5,22.43,22.43,15800.0,21.1838,21.1932,21.1273,21.1273,15800.0
2006-11-16 14:10:00,22.42,22.45,22.42,22.44,11600.0,21.1178,21.1461,21.1178,21.1367,11600.0
2006-11-16 14:20:00,22.44,22.45,22.42,22.45,13400.0,21.1367,21.1461,21.1178,21.1461,13400.0
2006-11-16 14:30:00,22.45,22.45,22.41,22.42,11800.0,21.1461,21.1461,21.1084,21.1178,11800.0
2006-11-16 14:40:00,22.42,22.46,22.42,22.46,13000.0,21.1178,21.1555,21.1178,21.1555,13000.0
2006-11-16 14:50:00,22.45,22.45,22.41,22.42,23000.0,21.1461,21.1461,21.1084,21.1178,23000.0
2006-11-16 15:00:00,22.42,22.45,22.42,22.45,20000.0,21.1178,21.1461,21.1178,21.1461,20000.0
2006-11-16 15:10:00,22.45,22.48,22.43,22.46,23600.0,21.1461,21.1744,21.1273,21.1555,23600.0
2006-11-16 15:20:00,22.45,22.46,22.43,22.44,21200.0,21.1461,21.1555,21.1273,21.1367,21200.0
2006-11-16 15:30:00,22.43,22.45,22.41,22.41,14600.0,21.1273,21.1461,21.1084,21.1084,14600.0
2006-11-16 15:40:00,22.41,22.43,22.38,22.42,44400.0,21.1084,21.1273,21.0802,21.1178,44400.0
2006-11-16 15:50:00,22.42,22.45,22.41,22.41,42200.0,21.1178,21.1461,21.1084,21.1084,42200.0
2006-11-17 09:30:00,22.43,22.43,22.28,22.28,6800.0,21.1273,21.1273,20.986,20.986,6800.0
2006-11-17 09:40:00,22.28,22.4,22.28,22.39,57200.0,20.986,21.099,20.986,21.0896,57200.0
2006-11-17 09:50:00,22.41,22.41,22.35,22.35,18400.0,21.1084,21.1084,21.0519,21.0519,18400.0
2006-11-17 10:00:00,22.36,22.36,22.3,22.32,20200.0,21.0613,21.0613,21.0048,21.0237,20200.0
2006-11-17 10:10:00,22.32,22.33,22.27,22.33,20400.0,21.0237,21.0331,20.9766,21.0331,20400.0
2006-11-17 10:20:00,22.33,22.4,22.32,22.36,25400.0,21.0331,21.099,21.0237,21.0613,25400.0
2006-11-17 10:30:00,22.35,22.36,22.32,22.36,34800.0,21.0519,21.0613,21.0237,21.0613,34800.0
2006-11-17 10:40:00,22.36,22.36,22.34,22.34,4800.0,21.0613,21.0613,21.0425,21.0425,4800.0
2006-11-17 10:50:00,22.32,22.32,22.28,22.3,9800.0,21.0237,21.0237,20.986,21.0048,9800.0
2006-11-17 11:00:00,22.32,22.35,22.29,22.3,13000.0,21.0237,21.0519,20.9954,21.0048,13000.0
2006-11-17 11:10:00,22.3,22.34,22.29,22.33,8800.0,21.0048,21.0425,20.9954,21.0331,8800.0
2006-11-17 11:20:00,22.33,22.36,22.33,22.36,9600.0,21.0331,21.0613,21.0331,21.0613,9600.0
2006-11-17 11:30:00,22.36,22.38,22.35,22.35,10400.0,21.0613,21.0802,21.0519,21.0519,10400.0
2006-11-17 11:40:00,22.34,22.34,22.29,22.3,11000.0,21.0425,21.0425,20.9954,21.0048,11000.0
2006-11-17 11:50:00,22.29,22.29,22.25,22.28,7800.0,20.9954,20.9954,20.9577,20.986,7800.0
2006-11-17 12:00:00,22.28,22.33,22.28,22.33,7800.0,20.986,21.0331,20.986,21.0331,7800.0
2006-11-17 12:10:00,22.33,22.33,22.29,22.29,10800.0,21.0331,21.0331,20.9954,20.9954,10800.0
2006-11-17 12:20:00,22.3,22.3,22.26,22.3,6600.0,21.0048,21.0048,20.9671,21.0048,6600.0
2006-11-17 12:30:00,22.33,22.39,22.3,22.38,10200.0,21.0331,21.0896,21.0048,21.0802,10200.0
2006-11-17 12:40:00,22.36,22.36,22.36,22.36,1200.0,21.0613,21.0613,21.0613,21.0613,1200.0
2006-11-17 12:50:00,22.34,22.34,22.31,22.33,3200.0,21.0425,21.0425,21.0142,21.0331,3200.0
2006-11-17 13:00:00,22.33,22.33,22.3,22.31,4600.0,21.0331,21.0331,21.0048,21.0142,4600.0
2006-11-17 13:10:00,22.31,22.31,22.3,22.31,4600.0,21.0142,21.0142,21.0048,21.0142,4600.0
2006-11-17 13:20:00,22.29,22.3,22.27,22.28,8200.0,20.9954,21.0048,20.9766,20.986,8200.0
2006-11-17 13:30:00,22.28,22.3,22.28,22.3,6200.0,20.986,21.0048,20.986,21.0048,6200.0
2006-11-17 13:40:00,22.31,22.34,22.29,22.32,9400.0,21.0142,21.0425,20.9954,21.0237,9400.0
2006-11-17 13:50:00,22.32,22.32,22.31,22.31,2200.0,21.0237,21.0237,21.0142,21.0142,2200.0
2006-11-17 14:00:00,22.31,22.34,22.31,22.33,10200.0,21.0142,21.0425,21.0142,21.0331,10200.0
2006-11-17 14:10:00,22.34,22.36,22.33,22.36,7200.0,21.0425,21.0613,21.0331,21.0613,7200.0
2006-11-17 14:20:00,22.36,22.4,22.36,22.4,10800.0,21.0613,21.099,21.0613,21.099,10800.0
2006-11-17 14:30:00,22.4,22.43,22.4,22.43,10200.0,21.099,21.1273,21.099,21.1273,10200.0
2006-11-17 14:40:00,22.43,22.44,22.42,22.43,8800.0,21.1273,21.1367,21.1178,21.1273,8800.0
2006-11-17 14:50:00,22.45,22.45,22.44,22.45,8800.0,21.1461,21.1461,21.1367,21.1461,8800.0
2006-11-17 15:00:00,22.44,22.44,22.42,22.42,10000.0,21.1367,21.1367,21.1178,21.1178,10000.0
2006-11-17 15:10:00,22.42,22.42,22.4,22.41,17400.0,21.1178,21.1178,21.099,21.1084,17400.0
2006-11-17 15:20:00,22.42,22.43,22.41,22.42,13400.0,21.1178,21.1273,21.1084,21.1178,13400.0
2006-11-17 15:30:00,22.43,22.47,22.41,22.41,19400.0,21.1273,21.1649,21.1084,21.1084,19400.0
2006-11-17 15:40:00,22.41,22.41,22.36,22.4,25400.0,21.1084,21.1084,21.0613,21.099,25400.0
2006-11-17 15:50:00,22.4,22.42,22.39,22.39,16400.0,21.099,21.1178,21.0896,21.0896,16400.0
2006-11-20 09:30:00,22.46,22.5,22.38,22.46,19800.0,21.1555,21.1932,21.0802,21.1555,19800.0
2006-11-20 09:40:00,22.43,22.43,22.21,22.22,14200.0,21.1273,21.1273,20.92,20.9295,14200.0
2006-11-20 09:50:00,22.24,22.24,22.11,22.15,38800.0,20.9483,20.9483,20.8259,20.8635,38800.0
2006-11-20 10:00:00,22.15,22.23,22.08,22.08,20400.0,20.8635,20.9389,20.7976,20.7976,20400.0
2006-11-20 10:10:00,22.09,22.15,22.06,22.14,28400.0,20.807,20.8635,20.7788,20.8541,28400.0
2006-11-20 10:20:00,22.14,22.14,22.07,22.1,52600.0,20.8541,20.8541,20.7882,20.8164,52600.0
2006-11-20 10:30:00,22.11,22.14,22.1,22.14,54400.0,20.8259,20.8541,20.8164,20.8541,54400.0
2006-11-20 10:40:00,22.15,22.18,22.14,22.16,28000.0,20.8635,20.8918,20.8541,20.8729,28000.0
2006-11-20 10:50:00,22.16,22.18,22.13,22.13,21200.0,20.8729,20.8918,20.8447,20.8447,21200.0
2006-11-20 11:00:00,22.13,22.13,22.13,22.13,37600.0,20.8447,20.8447,20.8447,20.8447,37600.0
2006-11-20 11:10:00,22.13,22.14,22.13,22.13,27000.0,20.8447,20.8541,20.8447,20.8447,27000.0
2006-11-20 11:20:00,22.13,22.14,22.13,22.13,22400.0,20.8447,20.8541,20.8447,20.8447,22400.0
2006-11-20 11:30:00,22.13,22.13,22.1,22.1,37200.0,20.8447,20.8447,20.8164,20.8164,37200.0
2006-11-20 11:40:00,22.09,22.09,22.05,22.05,40800.0,20.807,20.807,20.7693,20.7693,40800.0
2006-11-20 11:50:00,22.04,22.06,22.02,22.02,25600.0,20.7599,20.7788,20.7411,20.7411,25600.0
2006-11-20 12:00:00,22.03,22.1,21.98,22.1,52000.0,20.7505,20.8164,20.7034,20.8164,52000.0
2006-11-20 12:10:00,22.1,22.1,22.06,22.06,10600.0,20.8164,20.8164,20.7788,20.7788,10600.0
2006-11-20 12:20:00,22.06,22.08,22.03,22.03,12600.0,20.7788,20.7976,20.7505,20.7505,12600.0
2006-11-20 12:30:00,22.03,22.03,22.0,22.0,11800.0,20.7505,20.7505,20.7222,20.7222,11800.0
2006-11-20 12:40:00,21.99,22.01,21.99,22.0,7600.0,20.7128,20.7317,20.7128,20.7222,7600.0
2006-11-20 12:50:00,22.0,22.05,21.99,22.04,16400.0,20.7222,20.7693,20.7128,20.7599,16400.0
2006-11-20 13:00:00,22.04,22.04,21.99,22.0,13800.0,20.7599,20.7599,20.7128,20.7222,13800.0
2006-11-20 13:10:00,22.0,22.04,22.0,22.0,26000.0,20.7222,20.7599,20.7222,20.7222,26000.0
2006-11-20 13:20:00,22.0,22.03,22.0,22.03,15200.0,20.7222,20.7505,20.7222,20.7505,15200.0
2006-11-20 13:30:00,22.02,22.04,22.0,22.04,16600.0,20.7411,20.7599,20.7222,20.7599,16600.0
2006-11-20 13:40:00,22.03,22.03,21.98,22.0,13000.0,20.7505,20.7505,20.7034,20.7222,13000.0
2006-11-20 13:50:00,22.0,22.0,21.97,21.97,19800.0,20.7222,20.7222,20.694,20.694,19800.0
2006-11-20 14:00:00,21.97,22.0,21.97,21.99,13200.0,20.694,20.7222,20.694,20.7128,13200.0
2006-11-20 14:10:00,21.98,22.0,21.98,21.98,15600.0,20.7034,20.7222,20.7034,20.7034,15600.0
2006-11-20 14:20:00,21.97,21.98,21.94,21.98,21200.0,20.694,20.7034,20.6657,20.7034,21200.0
2006-11-20 14:30:00,21.98,21.99,21.96,21.99,17000.0,20.7034,20.7128,20.6846,20.7128,17000.0
2006-11-20 14:40:00,21.99,22.04,21.99,22.03,38400.0,20.7128,20.7599,20.7128,20.7505,38400.0
2006-11-20 14:50:00,22.04,22.04,22.02,22.04,11800.0,20.7599,20.7599,20.7411,20.7599,11800.0
2006-11-20 15:00:00,22.04,22.04,22.0,22.02,12600.0,20.7599,20.7599,20.7222,20.7411,12600.0
2006-11-20 15:10:00,22.03,22.05,22.03,22.05,8600.0,20.7505,20.7693,20.7505,20.7693,8600.0
2006-11-20 15:20:00,22.05,22.07,21.99,22.03,29000.0,20.7693,20.7882,20.7128,20.7505,29000.0
2006-11-20 15:30:00,22.03,22.08,22.03,22.07,18800.0,20.7505,20.7976,20.7505,20.7882,18800.0
2006-11-20 15:40:00,22.08,22.1,22.07,22.08,39800.0,20.7976,20.8164,20.7882,20.7976,39800.0
2006-11-20 15:50:00,22.08,22.13,22.08,22.13,80400.0,20.7976,20.8447,20.7976,20.8447,80400.0
2006-11-21 09:30:00,22.22,22.22,22.1,22.18,25200.0,20.9295,20.9295,20.8164,20.8918,25200.0
2006-11-21 09:40:00,22.18,22.22,22.06,22.07,47800.0,20.8918,20.9295,20.7788,20.7882,47800.0
2006-11-21 09:50:00,22.06,22.2,22.06,22.17,20600.0,20.7788,20.9106,20.7788,20.8824,20600.0
2006-11-21 10:00:00,22.16,22.17,22.11,22.15,16600.0,20.8729,20.8824,20.8259,20.8635,16600.0
2006-11-21 10:10:00,22.15,22.18,22.14,22.16,13000.0,20.8635,20.8918,20.8541,20.8729,13000.0
2006-11-21 10:20:00,22.14,22.17,22.1,22.12,14400.0,20.8541,20.8824,20.8164,20.8353,14400.0
2006-11-21 10:30:00,22.12,22.15,22.09,22.11,17200.0,20.8353,20.8635,20.807,20.8259,17200.0
2006-11-21 10:40:00,22.11,22.16,22.11,22.16,14400.0,20.8259,20.8729,20.8259,20.8729,14400.0
2006-11-21 10:50:00,22.16,22.17,22.12,22.13,14200.0,20.8729,20.8824,20.8353,20.8447,14200.0
2006-11-21 11:00:00,22.13,22.16,22.12,22.14,23600.0,20.8447,20.8729,20.8353,20.8541,23600.0
2006-11-21 11:10:00,22.14,22.14,22.11,22.11,26800.0,20.8541,20.8541,20.8259,20.8259,26800.0
2006-11-21 11:20:00,22.11,22.16,22.11,22.13,11200.0,20.8259,20.8729,20.8259,20.8447,11200.0
2006-11-21 11:30:00,22.13,22.13,22.09,22.09,12200.0,20.8447,20.8447,20.807,20.807,12200.0
2006-11-21 11:40:00,22.08,22.08,22.02,22.05,24000.0,20.7976,20.7976,20.7411,20.7693,24000.0
2006-11-21 11:50:00,22.05,22.05,22.02,22.04,11800.0,20.7693,20.7693,20.7411,20.7599,11800.0
2006-11-21 12:00:00,22.03,22.07,22.02,22.07,19200.0,20.7505,20.7882,20.7411,20.7882,19200.0
2006-11-21 12:10:00,22.06,22.06,22.0,22.0,18200.0,20.7788,20.7788,20.7222,20.7222,18200.0
2006-11-21 12:20:00,22.0,22.06,22.0,22.04,13600.0,20.7222,20.7788,20.7222,20.7599,13600.0
2006-11-21 12:30:00,22.04,22.07,22.04,22.07,11800.0,20.7599,20.7882,20.7599,20.7882,11800.0
2006-11-21 12:40:00,22.06,22.09,22.05,22.08,13400.0,20.7788,20.807,20.7693,20.7976,13400.0
2006-11-21 12:50:00,22.06,22.08,22.04,22.06,12000.0,20.7788,20.7976,20.7599,20.7788,12000.0
2006-11-21 13:00:00,22.06,22.08,22.05,22.07,12800.0,20.7788,20.7976,20.7693,20.7882,12800.0
2006-11-21 13:10:00,22.07,22.1,22.06,22.09,7200.0,20.7882,20.8164,20.7788,20.807,7200.0
2006-11-21 13:20:00,22.07,22.11,22.06,22.11,7000.0,20.7882,20.8259,20.7788,20.8259,7000.0
2006-11-21 13:30:00,22.11,22.11,22.1,22.11,10200.0,20.8259,20.8259,20.8164,20.8259,10200.0
2006-11-21 13:40:00,22.11,22.11,22.1,22.11,4400.0,20.8259,20.8259,20.8164,20.8259,4400.0
2006-11-21 13:50:00,22.12,22.13,22.11,22.13,7200.0,20.8353,20.8447,20.8259,20.8447,7200.0
2006-11-21 14:00:00,22.13,22.15,22.13,22.15,9200.0,20.8447,20.8635,20.8447,20.8635,9200.0
2006-11-21 14:10:00,22.15,22.16,22.13,22.14,9200.0,20.8635,20.8729,20.8447,20.8541,9200.0
2006-11-21 14:20:00,22.15,22.16,22.14,22.15,9200.0,20.8635,20.8729,20.8541,20.8635,9200.0
2006-11-21 14:30:00,22.15,22.18,22.15,22.18,8600.0,20.8635,20.8918,20.8635,20.8918,8600.0
2006-11-21 14:40:00,22.18,22.19,22.16,22.19,6400.0,20.8918,20.9012,20.8729,20.9012,6400.0
2006-11-21 14:50:00,22.18,22.2,22.17,22.17,6000.0,20.8918,20.9106,20.8824,20.8824,6000.0
2006-11-21 15:00:00,22.17,22.18,22.16,22.17,11000.0,20.8824,20.8918,20.8729,20.8824,11000.0
2006-11-21 15:10:00,22.17,22.18,22.17,22.18,12600.0,20.8824,20.8918,20.8824,20.8918,12600.0
2006-11-21 15:20:00,22.18,22.19,22.16,22.18,19200.0,20.8918,20.9012,20.8729,20.8918,19200.0
2006-11-21 15:30:00,22.18,22.19,22.16,22.18,10400.0,20.8918,20.9012,20.8729,20.8918,10400.0
2006-11-21 15:40:00,22.18,22.21,22.16,22.18,42600.0,20.8918,20.92,20.8729,20.8918,42600.0
2006-11-21 15:50:00,22.18,22.22,22.17,22.21,60000.0,20.8918,20.9295,20.8824,20.92,60000.0
2006-11-22 09:30:00,22.15,22.15,22.08,22.08,8600.0,20.8635,20.8635,20.7976,20.7976,8600.0
2006-11-22 09:40:00,22.12,22.23,22.07,22.17,24000.0,20.8353,20.9389,20.7882,20.8824,24000.0
2006-11-22 09:50:00,22.18,22.24,22.16,22.24,34600.0,20.8918,20.9483,20.8729,20.9483,34600.0
2006-11-22 10:00:00,22.24,22.24,22.2,22.21,14000.0,20.9483,20.9483,20.9106,20.92,14000.0
2006-11-22 10:10:00,22.2,22.21,22.18,22.18,11200.0,20.9106,20.92,20.8918,20.8918,11200.0
2006-11-22 10:20:00,22.18,22.18,22.13,22.15,28800.0,20.8918,20.8918,20.8447,20.8635,28800.0
2006-11-22 10:30:00,22.14,22.15,22.14,22.14,10600.0,20.8541,20.8635,20.8541,20.8541,10600.0
2006-11-22 10:40:00,22.14,22.15,22.14,22.15,8400.0,20.8541,20.8635,20.8541,20.8635,8400.0
2006-11-22 10:50:00,22.15,22.15,22.12,22.12,12000.0,20.8635,20.8635,20.8353,20.8353,12000.0
2006-11-22 11:00:00,22.11,22.14,22.11,22.11,16600.0,20.8259,20.8541,20.8259,20.8259,16600.0
2006-11-22 11:10:00,22.11,22.13,22.11,22.13,26600.0,20.8259,20.8447,20.8259,20.8447,26600.0
2006-11-22 11:20:00,22.13,22.13,22.11,22.11,10600.0,20.8447,20.8447,20.8259,20.8259,10600.0
2006-11-22 11:30:00,22.11,22.13,22.11,22.12,26600.0,20.8259,20.8447,20.8259,20.8353,26600.0
2006-11-22 11:40:00,22.13,22.14,22.13,22.14,34000.0,20.8447,20.8541,20.8447,20.8541,34000.0
2006-11-22 11:50:00,22.14,22.14,22.09,22.09,24600.0,20.8541,20.8541,20.807,20.807,24600.0
2006-11-22 12:00:00,22.09,22.09,22.04,22.04,7600.0,20.807,20.807,20.7599,20.7599,7600.0
2006-11-22 12:10:00,22.04,22.04,22.0,22.01,30400.0,20.7599,20.7599,20.7222,20.7317,30400.0
2006-11-22 12:20:00,22.0,22.0,21.97,21.99,19400.0,20.7222,20.7222,20.694,20.7128,19400.0
2006-11-22 12:30:00,21.99,21.99,21.98,21.98,7200.0,20.7128,20.7128,20.7034,20.7034,7200.0
2006-11-22 12:40:00,21.98,22.0,21.97,22.0,21600.0,20.7034,20.7222,20.694,20.7222,21600.0
2006-11-22 12:50:00,22.0,22.0,22.0,22.0,9800.0,20.7222,20.7222,20.7222,20.7222,9800.0
2006-11-22 13:00:00,22.0,22.0,22.0,22.0,4000.0,20.7222,20.7222,20.7222,20.7222,4000.0
2006-11-22 13:10:00,22.0,22.0,22.0,22.0,4800.0,20.7222,20.7222,20.7222,20.7222,4800.0
2006-11-22 13:20:00,22.0,22.0,22.0,22.0,4200.0,20.7222,20.7222,20.7222,20.7222,4200.0
2006-11-22 13:30:00,22.0,22.0,22.0,22.0,7600.0,20.7222,20.7222,20.7222,20.7222,7600.0
2006-11-22 13:40:00,22.0,22.02,22.0,22.0,9600.0,20.7222,20.7411,20.7222,20.7222,9600.0
2006-11-22 13:50:00,22.01,22.01,21.99,22.0,16800.0,20.7317,20.7317,20.7128,20.7222,16800.0
2006-11-22 14:00:00,21.99,22.0,21.99,22.0,7400.0,20.7128,20.7222,20.7128,20.7222,7400.0
2006-11-22 14:10:00,22.0,22.0,21.98,21.99,9800.0,20.7222,20.7222,20.7034,20.7128,9800.0
2006-11-22 14:20:00,22.0,22.0,21.98,22.0,5000.0,20.7222,20.7222,20.7034,20.7222,5000.0
2006-11-22 14:30:00,22.0,22.0,22.0,22.0,16800.0,20.7222,20.7222,20.7222,20.7222,16800.0
2006-11-22 14:40:00,22.02,22.03,22.0,22.01,12600.0,20.7411,20.7505,20.7222,20.7317,12600.0
2006-11-22 14:50:00,22.01,22.01,21.99,22.0,28200.0,20.7317,20.7317,20.7128,20.7222,28200.0
2006-11-22 15:00:00,22.0,22.06,22.0,22.05,16600.0,20.7222,20.7788,20.7222,20.7693,16600.0
2006-11-22 15:10:00,22.04,22.04,21.99,22.03,16600.0,20.7599,20.7599,20.7128,20.7505,16600.0
2006-11-22 15:20:00,22.03,22.03,22.02,22.02,7800.0,20.7505,20.7505,20.7411,20.7411,7800.0
2006-11-22 15:30:00,22.03,22.08,22.03,22.06,9000.0,20.7505,20.7976,20.7505,20.7788,9000.0
2006-11-22 15:40:00,22.07,22.09,22.06,22.08,73200.0,20.7882,20.807,20.7788,20.7976,73200.0
2006-11-22 15:50:00,22.08,22.08,22.05,22.05,17200.0,20.7976,20.7976,20.7693,20.7693,17200.0
2006-11-24 09:30:00,21.95,22.07,21.95,22.05,19200.0,20.6751,20.7882,20.6751,20.7693,19200.0
2006-11-24 09:40:00,22.05,22.07,22.05,22.06,117800.0,20.7693,20.7882,20.7693,20.7788,117800.0
2006-11-24 09:50:00,22.05,22.11,22.05,22.11,19600.0,20.7693,20.8259,20.7693,20.8259,19600.0
2006-11-24 10:00:00,22.11,22.18,22.11,22.18,8600.0,20.8259,20.8918,20.8259,20.8918,8600.0
2006-11-24 10:10:00,22.18,22.2,22.17,22.2,14200.0,20.8918,20.9106,20.8824,20.9106,14200.0
2006-11-24 10:20:00,22.2,22.25,22.2,22.23,13600.0,20.9106,20.9577,20.9106,20.9389,13600.0
2006-11-24 10:30:00,22.25,22.28,22.25,22.28,4200.0,20.9577,20.986,20.9577,20.986,4200.0
2006-11-24 10:40:00,22.28,22.29,22.28,22.28,6800.0,20.986,20.9954,20.986,20.986,6800.0
2006-11-24 10:50:00,22.28,22.32,22.28,22.32,8000.0,20.986,21.0237,20.986,21.0237,8000.0
2006-11-24 11:00:00,22.31,22.33,22.29,22.33,9000.0,21.0142,21.0331,20.9954,21.0331,9000.0
2006-11-24 11:10:00,22.34,22.35,22.33,22.35,5400.0,21.0425,21.0519,21.0331,21.0519,5400.0
2006-11-24 11:20:00,22.34,22.34,22.27,22.27,4400.0,21.0425,21.0425,20.9766,20.9766,4400.0
2006-11-24 11:30:00,22.26,22.35,22.26,22.35,4200.0,20.9671,21.0519,20.9671,21.0519,4200.0
2006-11-24 11:40:00,22.36,22.36,22.34,22.34,3200.0,21.0613,21.0613,21.0425,21.0425,3200.0
2006-11-24 11:50:00,22.34,22.36,22.34,22.35,3000.0,21.0425,21.0613,21.0425,21.0519,3000.0
2006-11-24 12:00:00,22.35,22.37,22.35,22.37,4800.0,21.0519,21.0708,21.0519,21.0708,4800.0
2006-11-24 12:10:00,22.36,22.38,22.36,22.37,6000.0,21.0613,21.0802,21.0613,21.0708,6000.0
2006-11-24 12:20:00,22.37,22.39,22.36,22.38,5200.0,21.0708,21.0896,21.0613,21.0802,5200.0
2006-11-24 12:30:00,22.38,22.39,22.36,22.36,1800.0,21.0802,21.0896,21.0613,21.0613,1800.0
2006-11-24 12:40:00,22.37,22.37,22.36,22.37,3600.0,21.0708,21.0708,21.0613,21.0708,3600.0
2006-11-24 12:50:00,22.36,22.36,22.33,22.34,5600.0,21.0613,21.0613,21.0331,21.0425,5600.0
2006-11-24 13:00:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 13:10:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 13:20:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 13:30:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 13:40:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 13:50:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:00:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:10:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:20:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:30:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:40:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:50:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:00:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:10:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:20:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:30:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:40:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:50:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-27 09:30:00,22.46,22.46,22.21,22.25,49000.0,21.1555,21.1555,20.92,20.9577,49000.0
2006-11-27 09:40:00,22.3,22.32,22.25,22.28,31200.0,21.0048,21.0237,20.9577,20.986,31200.0
2006-11-27 09:50:00,22.28,22.33,22.27,22.28,45400.0,20.986,21.0331,20.9766,20.986,45400.0
2006-11-27 10:00:00,22.29,22.31,22.27,22.29,72000.0,20.9954,21.0142,20.9766,20.9954,72000.0
2006-11-27 10:10:00,22.28,22.29,22.28,22.28,94800.0,20.986,20.9954,20.986,20.986,94800.0
2006-11-27 10:20:00,22.28,22.32,22.28,22.3,103800.0,20.986,21.0237,20.986,21.0048,103800.0
2006-11-27 10:30:00,22.3,22.3,22.28,22.28,71200.0,21.0048,21.0048,20.986,20.986,71200.0
2006-11-27 10:40:00,22.28,22.29,22.28,22.28,37600.0,20.986,20.9954,20.986,20.986,37600.0
2006-11-27 10:50:00,22.28,22.29,22.25,22.26,52000.0,20.986,20.9954,20.9577,20.9671,52000.0
2006-11-27 11:00:00,22.27,22.27,22.25,22.25,59200.0,20.9766,20.9766,20.9577,20.9577,59200.0
2006-11-27 11:10:00,22.25,22.27,22.25,22.26,48200.0,20.9577,20.9766,20.9577,20.9671,48200.0
2006-11-27 11:20:00,22.26,22.27,22.23,22.24,61000.0,20.9671,20.9766,20.9389,20.9483,61000.0
2006-11-27 11:30:00,22.24,22.28,22.23,22.27,48800.0,20.9483,20.986,20.9389,20.9766,48800.0
2006-11-27 11:40:00,22.27,22.28,22.25,22.26,37200.0,20.9766,20.986,20.9577,20.9671,37200.0
2006-11-27 11:50:00,22.26,22.26,22.23,22.23,26400.0,20.9671,20.9671,20.9389,20.9389,26400.0
2006-11-27 12:00:00,22.23,22.24,22.14,22.18,101400.0,20.9389,20.9483,20.8541,20.8918,101400.0
2006-11-27 12:10:00,22.18,22.18,22.16,22.18,48000.0,20.8918,20.8918,20.8729,20.8918,48000.0
2006-11-27 12:20:00,22.18,22.21,22.18,22.18,22200.0,20.8918,20.92,20.8918,20.8918,22200.0
2006-11-27 12:30:00,22.18,22.18,22.17,22.17,42000.0,20.8918,20.8918,20.8824,20.8824,42000.0
2006-11-27 12:40:00,22.17,22.18,22.16,22.16,13600.0,20.8824,20.8918,20.8729,20.8729,13600.0
2006-11-27 12:50:00,22.16,22.17,22.16,22.17,25200.0,20.8729,20.8824,20.8729,20.8824,25200.0
2006-11-27 13:00:00,22.17,22.18,22.16,22.18,33600.0,20.8824,20.8918,20.8729,20.8918,33600.0
2006-11-27 13:10:00,22.18,22.2,22.18,22.19,20000.0,20.8918,20.9106,20.8918,20.9012,20000.0
2006-11-27 13:20:00,22.19,22.22,22.18,22.22,28200.0,20.9012,20.9295,20.8918,20.9295,28200.0
2006-11-27 13:30:00,22.23,22.23,22.18,22.18,20400.0,20.9389,20.9389,20.8918,20.8918,20400.0
2006-11-27 13:40:00,22.18,22.22,22.18,22.21,63400.0,20.8918,20.9295,20.8918,20.92,63400.0
2006-11-27 13:50:00,22.2,22.2,22.18,22.18,24000.0,20.9106,20.9106,20.8918,20.8918,24000.0
2006-11-27 14:00:00,22.18,22.21,22.18,22.18,18400.0,20.8918,20.92,20.8918,20.8918,18400.0
2006-11-27 14:10:00,22.18,22.24,22.18,22.24,20800.0,20.8918,20.9483,20.8918,20.9483,20800.0
2006-11-27 14:20:00,22.25,22.28,22.23,22.25,75600.0,20.9577,20.986,20.9389,20.9577,75600.0
2006-11-27 14:30:00,22.26,22.27,22.25,22.26,32400.0,20.9671,20.9766,20.9577,20.9671,32400.0
2006-11-27 14:40:00,22.25,22.27,22.23,22.23,29200.0,20.9577,20.9766,20.9389,20.9389,29200.0
2006-11-27 14:50:00,22.23,22.25,22.23,22.24,37200.0,20.9389,20.9577,20.9389,20.9483,37200.0
2006-11-27 15:00:00,22.24,22.25,22.23,22.24,38000.0,20.9483,20.9577,20.9389,20.9483,38000.0
2006-11-27 15:10:00,22.24,22.26,22.24,22.26,38200.0,20.9483,20.9671,20.9483,20.9671,38200.0
2006-11-27 15:20:00,22.26,22.26,22.2,22.2,40800.0,20.9671,20.9671,20.9106,20.9106,40800.0
2006-11-27 15:30:00,22.2,22.23,22.19,22.22,34800.0,20.9106,20.9389,20.9012,20.9295,34800.0
2006-11-27 15:40:00,22.22,22.25,22.2,22.25,48800.0,20.9295,20.9577,20.9106,20.9577,48800.0
2006-11-27 15:50:00,22.24,22.27,22.23,22.25,83200.0,20.9483,20.9766,20.9389,20.9577,83200.0
2006-11-28 09:30:00,22.05,22.1,21.98,22.0,35800.0,20.7693,20.8164,20.7034,20.7222,35800.0
2006-11-28 09:40:00,22.0,22.0,21.83,21.92,162600.0,20.7222,20.7222,20.5621,20.6469,162600.0
2006-11-28 09:50:00,21.92,22.06,21.92,22.04,79600.0,20.6469,20.7788,20.6469,20.7599,79600.0
2006-11-28 10:00:00,22.05,22.17,22.03,22.06,55600.0,20.7693,20.8824,20.7505,20.7788,55600.0
2006-11-28 10:10:00,22.06,22.07,22.03,22.03,45200.0,20.7788,20.7882,20.7505,20.7505,45200.0
2006-11-28 10:20:00,22.05,22.13,22.04,22.08,34800.0,20.7693,20.8447,20.7599,20.7976,34800.0
2006-11-28 10:30:00,22.09,22.22,22.07,22.19,72200.0,20.807,20.9295,20.7882,20.9012,72200.0
2006-11-28 10:40:00,22.2,22.21,22.17,22.18,13200.0,20.9106,20.92,20.8824,20.8918,13200.0
2006-11-28 10:50:00,22.2,22.21,22.17,22.2,24000.0,20.9106,20.92,20.8824,20.9106,24000.0
2006-11-28 11:00:00,22.21,22.21,22.17,22.19,14600.0,20.92,20.92,20.8824,20.9012,14600.0
2006-11-28 11:10:00,22.18,22.18,22.15,22.17,14200.0,20.8918,20.8918,20.8635,20.8824,14200.0
2006-11-28 11:20:00,22.17,22.18,22.14,22.16,21200.0,20.8824,20.8918,20.8541,20.8729,21200.0
2006-11-28 11:30:00,22.15,22.17,22.13,22.17,16400.0,20.8635,20.8824,20.8447,20.8824,16400.0
2006-11-28 11:40:00,22.17,22.21,22.15,22.17,41000.0,20.8824,20.92,20.8635,20.8824,41000.0
2006-11-28 11:50:00,22.18,22.2,22.17,22.18,8200.0,20.8918,20.9106,20.8824,20.8918,8200.0
2006-11-28 12:00:00,22.18,22.18,22.15,22.17,16800.0,20.8918,20.8918,20.8635,20.8824,16800.0
2006-11-28 12:10:00,22.18,22.18,22.15,22.17,8200.0,20.8918,20.8918,20.8635,20.8824,8200.0
2006-11-28 12:20:00,22.17,22.17,22.11,22.11,12800.0,20.8824,20.8824,20.8259,20.8259,12800.0
2006-11-28 12:30:00,22.12,22.16,22.1,22.14,40800.0,20.8353,20.8729,20.8164,20.8541,40800.0
2006-11-28 12:40:00,22.14,22.16,22.13,22.16,13600.0,20.8541,20.8729,20.8447,20.8729,13600.0
2006-11-28 12:50:00,22.16,22.19,22.15,22.18,17600.0,20.8729,20.9012,20.8635,20.8918,17600.0
2006-11-28 13:00:00,22.18,22.21,22.17,22.18,19800.0,20.8918,20.92,20.8824,20.8918,19800.0
2006-11-28 13:10:00,22.18,22.18,22.1,22.1,12800.0,20.8918,20.8918,20.8164,20.8164,12800.0
2006-11-28 13:20:00,22.08,22.13,22.08,22.1,18600.0,20.7976,20.8447,20.7976,20.8164,18600.0
2006-11-28 13:30:00,22.1,22.13,22.07,22.11,24000.0,20.8164,20.8447,20.7882,20.8259,24000.0
2006-11-28 13:40:00,22.1,22.15,22.09,22.12,10400.0,20.8164,20.8635,20.807,20.8353,10400.0
2006-11-28 13:50:00,22.12,22.14,22.09,22.11,17600.0,20.8353,20.8541,20.807,20.8259,17600.0
2006-11-28 14:00:00,22.11,22.13,22.08,22.08,12600.0,20.8259,20.8447,20.7976,20.7976,12600.0
2006-11-28 14:10:00,22.09,22.11,22.08,22.1,11400.0,20.807,20.8259,20.7976,20.8164,11400.0
2006-11-28 14:20:00,22.11,22.16,22.1,22.15,16800.0,20.8259,20.8729,20.8164,20.8635,16800.0
2006-11-28 14:30:00,22.15,22.17,22.12,22.15,22000.0,20.8635,20.8824,20.8353,20.8635,22000.0
2006-11-28 14:40:00,22.16,22.19,22.14,22.17,18800.0,20.8729,20.9012,20.8541,20.8824,18800.0
2006-11-28 14:50:00,22.18,22.2,22.15,22.16,16000.0,20.8918,20.9106,20.8635,20.8729,16000.0
2006-11-28 15:00:00,22.16,22.18,22.15,22.18,23000.0,20.8729,20.8918,20.8635,20.8918,23000.0
2006-11-28 15:10:00,22.18,22.2,22.15,22.17,30200.0,20.8918,20.9106,20.8635,20.8824,30200.0
2006-11-28 15:20:00,22.18,22.22,22.18,22.19,27400.0,20.8918,20.9295,20.8918,20.9012,27400.0
2006-11-28 15:30:00,22.18,22.21,22.17,22.17,37200.0,20.8918,20.92,20.8824,20.8824,37200.0
2006-11-28 15:40:00,22.17,22.18,22.11,22.15,99400.0,20.8824,20.8918,20.8259,20.8635,99400.0
2006-11-28 15:50:00,22.15,22.16,22.13,22.16,54800.0,20.8635,20.8729,20.8447,20.8729,54800.0
2006-11-29 09:30:00,22.13,22.25,22.13,22.24,15800.0,20.8447,20.9577,20.8447,20.9483,15800.0
2006-11-29 09:40:00,22.24,22.24,22.09,22.15,18000.0,20.9483,20.9483,20.807,20.8635,18000.0
2006-11-29 09:50:00,22.17,22.17,22.07,22.07,13400.0,20.8824,20.8824,20.7882,20.7882,13400.0
2006-11-29 10:00:00,22.03,22.24,22.03,22.15,36400.0,20.7505,20.9483,20.7505,20.8635,36400.0
2006-11-29 10:10:00,22.16,22.21,22.14,22.15,16800.0,20.8729,20.92,20.8541,20.8635,16800.0
2006-11-29 10:20:00,22.16,22.2,22.13,22.19,24400.0,20.8729,20.9106,20.8447,20.9012,24400.0
2006-11-29 10:30:00,22.18,22.2,22.13,22.13,24400.0,20.8918,20.9106,20.8447,20.8447,24400.0
2006-11-29 10:40:00,22.13,22.17,22.1,22.16,22200.0,20.8447,20.8824,20.8164,20.8729,22200.0
2006-11-29 10:50:00,22.15,22.16,22.11,22.11,22600.0,20.8635,20.8729,20.8259,20.8259,22600.0
2006-11-29 11:00:00,22.11,22.19,22.11,22.19,22200.0,20.8259,20.9012,20.8259,20.9012,22200.0
2006-11-29 11:10:00,22.19,22.22,22.18,22.2,17200.0,20.9012,20.9295,20.8918,20.9106,17200.0
2006-11-29 11:20:00,22.2,22.24,22.14,22.14,28400.0,20.9106,20.9483,20.8541,20.8541,28400.0
2006-11-29 11:30:00,22.13,22.16,22.11,22.13,26200.0,20.8447,20.8729,20.8259,20.8447,26200.0
2006-11-29 11:40:00,22.13,22.13,22.06,22.06,14200.0,20.8447,20.8447,20.7788,20.7788,14200.0
2006-11-29 11:50:00,22.06,22.13,22.06,22.07,29000.0,20.7788,20.8447,20.7788,20.7882,29000.0
2006-11-29 12:00:00,22.08,22.16,22.07,22.16,33800.0,20.7976,20.8729,20.7882,20.8729,33800.0
2006-11-29 12:10:00,22.17,22.17,22.16,22.17,13600.0,20.8824,20.8824,20.8729,20.8824,13600.0
2006-11-29 12:20:00,22.17,22.17,22.14,22.14,10200.0,20.8824,20.8824,20.8541,20.8541,10200.0
2006-11-29 12:30:00,22.13,22.15,22.12,22.14,19000.0,20.8447,20.8635,20.8353,20.8541,19000.0
2006-11-29 12:40:00,22.14,22.22,22.13,22.2,28400.0,20.8541,20.9295,20.8447,20.9106,28400.0
2006-11-29 12:50:00,22.2,22.2,22.19,22.19,9200.0,20.9106,20.9106,20.9012,20.9012,9200.0
2006-11-29 13:00:00,22.19,22.2,22.16,22.18,63400.0,20.9012,20.9106,20.8729,20.8918,63400.0
2006-11-29 13:10:00,22.18,22.2,22.17,22.17,19400.0,20.8918,20.9106,20.8824,20.8824,19400.0
2006-11-29 13:20:00,22.17,22.18,22.16,22.16,6600.0,20.8824,20.8918,20.8729,20.8729,6600.0
2006-11-29 13:30:00,22.16,22.16,22.11,22.14,29400.0,20.8729,20.8729,20.8259,20.8541,29400.0
2006-11-29 13:40:00,22.14,22.22,22.14,22.22,23200.0,20.8541,20.9295,20.8541,20.9295,23200.0
2006-11-29 13:50:00,22.22,22.24,22.21,22.22,24800.0,20.9295,20.9483,20.92,20.9295,24800.0
2006-11-29 14:00:00,22.22,22.29,22.22,22.25,18800.0,20.9295,20.9954,20.9295,20.9577,18800.0
2006-11-29 14:10:00,22.25,22.27,22.25,22.25,20600.0,20.9577,20.9766,20.9577,20.9577,20600.0
2006-11-29 14:20:00,22.25,22.28,22.25,22.27,15600.0,20.9577,20.986,20.9577,20.9766,15600.0
2006-11-29 14:30:00,22.25,22.33,22.25,22.33,38800.0,20.9577,21.0331,20.9577,21.0331,38800.0
2006-11-29 14:40:00,22.33,22.35,22.3,22.35,17600.0,21.0331,21.0519,21.0048,21.0519,17600.0
2006-11-29 14:50:00,22.35,22.39,22.34,22.36,37800.0,21.0519,21.0896,21.0425,21.0613,37800.0
2006-11-29 15:00:00,22.36,22.4,22.36,22.4,25200.0,21.0613,21.099,21.0613,21.099,25200.0
2006-11-29 15:10:00,22.4,22.45,22.4,22.42,48400.0,21.099,21.1461,21.099,21.1178,48400.0
2006-11-29 15:20:00,22.42,22.42,22.38,22.38,30200.0,21.1178,21.1178,21.0802,21.0802,30200.0
2006-11-29 15:30:00,22.38,22.47,22.38,22.46,104400.0,21.0802,21.1649,21.0802,21.1555,104400.0
2006-11-29 15:40:00,22.46,22.46,22.43,22.45,24400.0,21.1555,21.1555,21.1273,21.1461,24400.0
2006-11-29 15:50:00,22.45,22.49,22.44,22.45,107000.0,21.1461,21.1838,21.1367,21.1461,107000.0
2006-11-30 09:30:00,22.59,22.64,22.5,22.61,31400.0,21.278,21.3251,21.1932,21.2968,31400.0
2006-11-30 09:40:00,22.64,22.68,22.52,22.66,47000.0,21.3251,21.3627,21.212,21.3439,47000.0
2006-11-30 09:50:00,22.66,22.71,22.63,22.71,61800.0,21.3439,21.391,21.3156,21.391,61800.0
2006-11-30 10:00:00,22.69,22.96,22.68,22.86,286800.0,21.3722,21.6265,21.3627,21.5323,286800.0
2006-11-30 10:10:00,22.85,22.91,22.81,22.81,165200.0,21.5229,21.5794,21.4852,21.4852,165200.0
2006-11-30 10:20:00,22.8,22.85,22.78,22.8,40200.0,21.4758,21.5229,21.4569,21.4758,40200.0
2006-11-30 10:30:00,22.79,22.85,22.77,22.79,95600.0,21.4664,21.5229,21.4475,21.4664,95600.0
2006-11-30 10:40:00,22.8,22.82,22.78,22.82,87600.0,21.4758,21.4946,21.4569,21.4946,87600.0
2006-11-30 10:50:00,22.82,22.89,22.79,22.86,79200.0,21.4946,21.5605,21.4664,21.5323,79200.0
2006-11-30 11:00:00,22.86,22.91,22.86,22.89,47200.0,21.5323,21.5794,21.5323,21.5605,47200.0
2006-11-30 11:10:00,22.88,22.92,22.88,22.91,44200.0,21.5511,21.5888,21.5511,21.5794,44200.0
2006-11-30 11:20:00,22.91,22.91,22.86,22.89,34200.0,21.5794,21.5794,21.5323,21.5605,34200.0
2006-11-30 11:30:00,22.89,22.89,22.85,22.86,23200.0,21.5605,21.5605,21.5229,21.5323,23200.0
2006-11-30 11:40:00,22.86,22.86,22.82,22.84,37600.0,21.5323,21.5323,21.4946,21.5135,37600.0
2006-11-30 11:50:00,22.85,22.89,22.84,22.89,21400.0,21.5229,21.5605,21.5135,21.5605,21400.0
2006-11-30 12:00:00,22.89,22.93,22.88,22.89,26400.0,21.5605,21.5982,21.5511,21.5605,26400.0
2006-11-30 12:10:00,22.89,22.93,22.89,22.9,17800.0,21.5605,21.5982,21.5605,21.57,17800.0
2006-11-30 12:20:00,22.91,22.92,22.9,22.92,24800.0,21.5794,21.5888,21.57,21.5888,24800.0
2006-11-30 12:30:00,22.91,22.92,22.9,22.91,36200.0,21.5794,21.5888,21.57,21.5794,36200.0
2006-11-30 12:40:00,22.91,22.91,22.9,22.9,21600.0,21.5794,21.5794,21.57,21.57,21600.0
2006-11-30 12:50:00,22.91,22.92,22.89,22.9,21600.0,21.5794,21.5888,21.5605,21.57,21600.0
2006-11-30 13:00:00,22.9,22.9,22.88,22.89,25600.0,21.57,21.57,21.5511,21.5605,25600.0
2006-11-30 13:10:00,22.88,22.9,22.86,22.9,32800.0,21.5511,21.57,21.5323,21.57,32800.0
2006-11-30 13:20:00,22.9,22.92,22.88,22.92,15000.0,21.57,21.5888,21.5511,21.5888,15000.0
2006-11-30 13:30:00,22.92,22.95,22.91,22.95,16800.0,21.5888,21.6171,21.5794,21.6171,16800.0
2006-11-30 13:40:00,22.93,22.99,22.92,22.98,26200.0,21.5982,21.6547,21.5888,21.6453,26200.0
2006-11-30 13:50:00,22.98,23.01,22.98,22.99,33200.0,21.6453,21.6736,21.6453,21.6547,33200.0
2006-11-30 14:00:00,23.0,23.0,22.93,22.93,35400.0,21.6642,21.6642,21.5982,21.5982,35400.0
2006-11-30 14:10:00,22.93,22.98,22.93,22.98,46800.0,21.5982,21.6453,21.5982,21.6453,46800.0
2006-11-30 14:20:00,22.99,23.01,22.97,22.99,33600.0,21.6547,21.6736,21.6359,21.6547,33600.0
2006-11-30 14:30:00,22.98,22.99,22.97,22.98,28400.0,21.6453,21.6547,21.6359,21.6453,28400.0
2006-11-30 14:40:00,22.99,23.08,22.97,22.99,41200.0,21.6547,21.7395,21.6359,21.6547,41200.0
2006-11-30 14:50:00,23.0,23.03,22.98,23.03,38000.0,21.6642,21.6924,21.6453,21.6924,38000.0
2006-11-30 15:00:00,23.02,23.04,23.02,23.02,53600.0,21.683,21.7018,21.683,21.683,53600.0
2006-11-30 15:10:00,23.02,23.03,23.0,23.0,36600.0,21.683,21.6924,21.6642,21.6642,36600.0
2006-11-30 15:20:00,23.0,23.01,22.98,22.99,38000.0,21.6642,21.6736,21.6453,21.6547,38000.0
2006-11-30 15:30:00,22.99,22.99,22.97,22.98,43200.0,21.6547,21.6547,21.6359,21.6453,43200.0
2006-11-30 15:40:00,22.98,22.98,22.9,22.91,62400.0,21.6453,21.6453,21.57,21.5794,62400.0
2006-11-30 15:50:00,22.91,22.93,22.89,22.9,76200.0,21.5794,21.5982,21.5605,21.57,76200.0
2006-12-01 09:30:00,22.96,22.96,22.8,22.8,24000.0,21.6265,21.6265,21.4758,21.4758,24000.0
2006-12-01 09:40:00,22.75,22.82,22.66,22.67,25000.0,21.4287,21.4946,21.3439,21.3533,25000.0
2006-12-01 09:50:00,22.66,22.75,22.66,22.66,46800.0,21.3439,21.4287,21.3439,21.3439,46800.0
2006-12-01 10:00:00,22.67,22.67,22.6,22.67,83200.0,21.3533,21.3533,21.2874,21.3533,83200.0
2006-12-01 10:10:00,22.68,22.68,22.63,22.64,11600.0,21.3627,21.3627,21.3156,21.3251,11600.0
2006-12-01 10:20:00,22.64,22.73,22.63,22.66,34600.0,21.3251,21.4098,21.3156,21.3439,34600.0
2006-12-01 10:30:00,22.67,22.67,22.63,22.63,44000.0,21.3533,21.3533,21.3156,21.3156,44000.0
2006-12-01 10:40:00,22.63,22.65,22.63,22.65,11800.0,21.3156,21.3345,21.3156,21.3345,11800.0
2006-12-01 10:50:00,22.66,22.67,22.65,22.65,10200.0,21.3439,21.3533,21.3345,21.3345,10200.0
2006-12-01 11:00:00,22.65,22.65,22.63,22.63,16400.0,21.3345,21.3345,21.3156,21.3156,16400.0
2006-12-01 11:10:00,22.64,22.69,22.64,22.68,34600.0,21.3251,21.3722,21.3251,21.3627,34600.0
2006-12-01 11:20:00,22.68,22.75,22.66,22.74,47000.0,21.3627,21.4287,21.3439,21.4193,47000.0
2006-12-01 11:30:00,22.73,22.74,22.72,22.74,8000.0,21.4098,21.4193,21.4004,21.4193,8000.0
2006-12-01 11:40:00,22.74,22.75,22.74,22.75,13000.0,21.4193,21.4287,21.4193,21.4287,13000.0
2006-12-01 11:50:00,22.75,22.8,22.75,22.8,16600.0,21.4287,21.4758,21.4287,21.4758,16600.0
2006-12-01 12:00:00,22.8,22.8,22.78,22.79,23600.0,21.4758,21.4758,21.4569,21.4664,23600.0
2006-12-01 12:10:00,22.78,22.8,22.78,22.78,9000.0,21.4569,21.4758,21.4569,21.4569,9000.0
2006-12-01 12:20:00,22.78,22.78,22.74,22.75,8600.0,21.4569,21.4569,21.4193,21.4287,8600.0
2006-12-01 12:30:00,22.75,22.78,22.75,22.78,17600.0,21.4287,21.4569,21.4287,21.4569,17600.0
2006-12-01 12:40:00,22.78,22.78,22.75,22.76,7400.0,21.4569,21.4569,21.4287,21.4381,7400.0
2006-12-01 12:50:00,22.76,22.81,22.76,22.81,20400.0,21.4381,21.4852,21.4381,21.4852,20400.0
2006-12-01 13:00:00,22.76,22.76,22.7,22.71,8600.0,21.4381,21.4381,21.3816,21.391,8600.0
2006-12-01 13:10:00,22.71,22.71,22.68,22.68,10600.0,21.391,21.391,21.3627,21.3627,10600.0
2006-12-01 13:20:00,22.68,22.69,22.64,22.65,10600.0,21.3627,21.3722,21.3251,21.3345,10600.0
2006-12-01 13:30:00,22.65,22.65,22.62,22.62,14400.0,21.3345,21.3345,21.3062,21.3062,14400.0
2006-12-01 13:40:00,22.63,22.64,22.63,22.63,10800.0,21.3156,21.3251,21.3156,21.3156,10800.0
2006-12-01 13:50:00,22.64,22.68,22.63,22.68,16200.0,21.3251,21.3627,21.3156,21.3627,16200.0
2006-12-01 14:00:00,22.68,22.68,22.65,22.67,13000.0,21.3627,21.3627,21.3345,21.3533,13000.0
2006-12-01 14:10:00,22.68,22.73,22.68,22.69,20000.0,21.3627,21.4098,21.3627,21.3722,20000.0
2006-12-01 14:20:00,22.69,22.7,22.68,22.69,23400.0,21.3722,21.3816,21.3627,21.3722,23400.0
2006-12-01 14:30:00,22.69,22.69,22.68,22.69,20600.0,21.3722,21.3722,21.3627,21.3722,20600.0
2006-12-01 14:40:00,22.68,22.7,22.68,22.7,23000.0,21.3627,21.3816,21.3627,21.3816,23000.0
2006-12-01 14:50:00,22.71,22.71,22.69,22.69,7200.0,21.391,21.391,21.3722,21.3722,7200.0
2006-12-01 15:00:00,22.7,22.73,22.7,22.73,11400.0,21.3816,21.4098,21.3816,21.4098,11400.0
2006-12-01 15:10:00,22.73,22.73,22.7,22.73,23200.0,21.4098,21.4098,21.3816,21.4098,23200.0
2006-12-01 15:20:00,22.73,22.75,22.73,22.74,33400.0,21.4098,21.4287,21.4098,21.4193,33400.0
2006-12-01 15:30:00,22.74,22.75,22.72,22.74,37200.0,21.4193,21.4287,21.4004,21.4193,37200.0
2006-12-01 15:40:00,22.74,22.78,22.73,22.78,34000.0,21.4193,21.4569,21.4098,21.4569,34000.0
2006-12-01 15:50:00,22.78,22.81,22.77,22.78,35200.0,21.4569,21.4852,21.4475,21.4569,35200.0
2006-12-04 09:30:00,22.7,22.86,22.7,22.85,42600.0,21.3816,21.5323,21.3816,21.5229,42600.0
2006-12-04 09:40:00,22.85,22.86,22.8,22.82,50400.0,21.5229,21.5323,21.4758,21.4946,50400.0
2006-12-04 09:50:00,22.83,22.88,22.79,22.84,24800.0,21.504,21.5511,21.4664,21.5135,24800.0
2006-12-04 10:00:00,22.84,22.95,22.84,22.91,24400.0,21.5135,21.6171,21.5135,21.5794,24400.0
2006-12-04 10:10:00,22.92,22.95,22.91,22.94,21600.0,21.5888,21.6171,21.5794,21.6076,21600.0
2006-12-04 10:20:00,22.94,23.0,22.93,22.97,42600.0,21.6076,21.6642,21.5982,21.6359,42600.0
2006-12-04 10:30:00,22.99,23.0,22.94,22.99,31600.0,21.6547,21.6642,21.6076,21.6547,31600.0
2006-12-04 10:40:00,22.98,22.99,22.97,22.97,28000.0,21.6453,21.6547,21.6359,21.6359,28000.0
2006-12-04 10:50:00,22.97,23.0,22.95,22.95,12800.0,21.6359,21.6642,21.6171,21.6171,12800.0
2006-12-04 11:00:00,22.96,22.96,22.93,22.93,27200.0,21.6265,21.6265,21.5982,21.5982,27200.0
2006-12-04 11:10:00,22.93,23.0,22.93,22.98,29800.0,21.5982,21.6642,21.5982,21.6453,29800.0
2006-12-04 11:20:00,22.98,23.04,22.97,23.04,61200.0,21.6453,21.7018,21.6359,21.7018,61200.0
2006-12-04 11:30:00,23.03,23.03,22.94,22.94,11600.0,21.6924,21.6924,21.6076,21.6076,11600.0
2006-12-04 11:40:00,22.95,22.95,22.9,22.91,33400.0,21.6171,21.6171,21.57,21.5794,33400.0
2006-12-04 11:50:00,22.91,22.91,22.88,22.88,23400.0,21.5794,21.5794,21.5511,21.5511,23400.0
2006-12-04 12:00:00,22.87,22.87,22.83,22.85,63400.0,21.5417,21.5417,21.504,21.5229,63400.0
2006-12-04 12:10:00,22.85,22.96,22.84,22.95,26400.0,21.5229,21.6265,21.5135,21.6171,26400.0
2006-12-04 12:20:00,22.94,22.94,22.89,22.94,25200.0,21.6076,21.6076,21.5605,21.6076,25200.0
2006-12-04 12:30:00,22.93,22.93,22.9,22.9,43600.0,21.5982,21.5982,21.57,21.57,43600.0
2006-12-04 12:40:00,22.9,22.94,22.89,22.91,90600.0,21.57,21.6076,21.5605,21.5794,90600.0
2006-12-04 12:50:00,22.9,22.93,22.89,22.93,23600.0,21.57,21.5982,21.5605,21.5982,23600.0
2006-12-04 13:00:00,22.93,22.93,22.9,22.91,18400.0,21.5982,21.5982,21.57,21.5794,18400.0
2006-12-04 13:10:00,22.92,22.93,22.91,22.93,10000.0,21.5888,21.5982,21.5794,21.5982,10000.0
2006-12-04 13:20:00,22.93,22.93,22.89,22.92,21200.0,21.5982,21.5982,21.5605,21.5888,21200.0
2006-12-04 13:30:00,22.92,22.95,22.92,22.94,5800.0,21.5888,21.6171,21.5888,21.6076,5800.0
2006-12-04 13:40:00,22.94,22.96,22.93,22.96,16800.0,21.6076,21.6265,21.5982,21.6265,16800.0
2006-12-04 13:50:00,22.95,22.96,22.93,22.95,17800.0,21.6171,21.6265,21.5982,21.6171,17800.0
2006-12-04 14:00:00,22.95,22.96,22.93,22.95,8600.0,21.6171,21.6265,21.5982,21.6171,8600.0
2006-12-04 14:10:00,22.95,22.97,22.95,22.95,15400.0,21.6171,21.6359,21.6171,21.6171,15400.0
2006-12-04 14:20:00,22.95,22.96,22.93,22.95,15400.0,21.6171,21.6265,21.5982,21.6171,15400.0
2006-12-04 14:30:00,22.95,22.97,22.93,22.93,24000.0,21.6171,21.6359,21.5982,21.5982,24000.0
2006-12-04 14:40:00,22.95,22.98,22.93,22.97,28600.0,21.6171,21.6453,21.5982,21.6359,28600.0
2006-12-04 14:50:00,22.98,22.98,22.93,22.97,13400.0,21.6453,21.6453,21.5982,21.6359,13400.0
2006-12-04 15:00:00,22.98,22.98,22.95,22.95,14800.0,21.6453,21.6453,21.6171,21.6171,14800.0
2006-12-04 15:10:00,22.95,22.96,22.95,22.95,18600.0,21.6171,21.6265,21.6171,21.6171,18600.0
2006-12-04 15:20:00,22.94,22.96,22.93,22.96,19000.0,21.6076,21.6265,21.5982,21.6265,19000.0
2006-12-04 15:30:00,22.96,22.96,22.92,22.95,30600.0,21.6265,21.6265,21.5888,21.6171,30600.0
2006-12-04 15:40:00,22.95,22.96,22.91,22.93,41200.0,21.6171,21.6265,21.5794,21.5982,41200.0
2006-12-04 15:50:00,22.93,22.96,22.93,22.96,61000.0,21.5982,21.6265,21.5982,21.6265,61000.0
2006-12-05 09:30:00,22.95,22.98,22.9,22.9,20400.0,21.6171,21.6453,21.57,21.57,20400.0
2006-12-05 09:40:00,22.85,22.9,22.8,22.88,29000.0,21.5229,21.57,21.4758,21.5511,29000.0
2006-12-05 09:50:00,22.85,22.88,22.74,22.75,21400.0,21.5229,21.5511,21.4193,21.4287,21400.0
2006-12-05 10:00:00,22.76,22.92,22.76,22.86,29200.0,21.4381,21.5888,21.4381,21.5323,29200.0
2006-12-05 10:10:00,22.86,22.96,22.86,22.96,14400.0,21.5323,21.6265,21.5323,21.6265,14400.0
2006-12-05 10:20:00,22.94,22.95,22.93,22.93,18400.0,21.6076,21.6171,21.5982,21.5982,18400.0
2006-12-05 10:30:00,22.93,22.98,22.92,22.96,24600.0,21.5982,21.6453,21.5888,21.6265,24600.0
2006-12-05 10:40:00,22.95,22.97,22.94,22.97,3800.0,21.6171,21.6359,21.6076,21.6359,3800.0
2006-12-05 10:50:00,22.96,23.03,22.96,23.0,9600.0,21.6265,21.6924,21.6265,21.6642,9600.0
2006-12-05 11:00:00,22.98,22.98,22.93,22.93,37400.0,21.6453,21.6453,21.5982,21.5982,37400.0
2006-12-05 11:10:00,22.93,23.03,22.93,23.03,30600.0,21.5982,21.6924,21.5982,21.6924,30600.0
2006-12-05 11:20:00,23.02,23.03,23.0,23.0,17000.0,21.683,21.6924,21.6642,21.6642,17000.0
2006-12-05 11:30:00,23.02,23.04,23.0,23.0,3200.0,21.683,21.7018,21.6642,21.6642,3200.0
2006-12-05 11:40:00,23.0,23.01,23.0,23.0,11800.0,21.6642,21.6736,21.6642,21.6642,11800.0
2006-12-05 11:50:00,23.0,23.01,23.0,23.01,45200.0,21.6642,21.6736,21.6642,21.6736,45200.0
2006-12-05 12:00:00,23.0,23.0,22.96,22.96,28200.0,21.6642,21.6642,21.6265,21.6265,28200.0
2006-12-05 12:10:00,22.96,22.98,22.92,22.93,15600.0,21.6265,21.6453,21.5888,21.5982,15600.0
2006-12-05 12:20:00,22.93,22.98,22.92,22.96,29800.0,21.5982,21.6453,21.5888,21.6265,29800.0
2006-12-05 12:30:00,22.96,22.97,22.95,22.95,6400.0,21.6265,21.6359,21.6171,21.6171,6400.0
2006-12-05 12:40:00,22.95,22.95,22.9,22.91,24600.0,21.6171,21.6171,21.57,21.5794,24600.0
2006-12-05 12:50:00,22.91,22.91,22.87,22.9,18000.0,21.5794,21.5794,21.5417,21.57,18000.0
2006-12-05 13:00:00,22.91,22.95,22.91,22.95,17800.0,21.5794,21.6171,21.5794,21.6171,17800.0
2006-12-05 13:10:00,22.96,22.97,22.95,22.97,13000.0,21.6265,21.6359,21.6171,21.6359,13000.0
2006-12-05 13:20:00,22.97,22.98,22.93,22.98,17000.0,21.6359,21.6453,21.5982,21.6453,17000.0
2006-12-05 13:30:00,22.98,22.98,22.93,22.93,25400.0,21.6453,21.6453,21.5982,21.5982,25400.0
2006-12-05 13:40:00,22.93,22.96,22.93,22.93,29600.0,21.5982,21.6265,21.5982,21.5982,29600.0
2006-12-05 13:50:00,22.94,22.97,22.93,22.97,12200.0,21.6076,21.6359,21.5982,21.6359,12200.0
2006-12-05 14:00:00,22.97,22.99,22.96,22.99,12400.0,21.6359,21.6547,21.6265,21.6547,12400.0
2006-12-05 14:10:00,23.0,23.0,22.97,22.99,3400.0,21.6642,21.6642,21.6359,21.6547,3400.0
2006-12-05 14:20:00,23.0,23.0,22.97,22.99,5000.0,21.6642,21.6642,21.6359,21.6547,5000.0
2006-12-05 14:30:00,22.99,22.99,22.97,22.97,3400.0,21.6547,21.6547,21.6359,21.6359,3400.0
2006-12-05 14:40:00,22.97,22.99,22.97,22.98,11600.0,21.6359,21.6547,21.6359,21.6453,11600.0
2006-12-05 14:50:00,22.98,22.98,22.96,22.96,7600.0,21.6453,21.6453,21.6265,21.6265,7600.0
2006-12-05 15:00:00,22.98,22.98,22.94,22.94,38600.0,21.6453,21.6453,21.6076,21.6076,38600.0
2006-12-05 15:10:00,22.93,22.98,22.93,22.97,27800.0,21.5982,21.6453,21.5982,21.6359,27800.0
2006-12-05 15:20:00,22.96,23.0,22.96,22.98,31600.0,21.6265,21.6642,21.6265,21.6453,31600.0
2006-12-05 15:30:00,22.97,22.98,22.96,22.96,18800.0,21.6359,21.6453,21.6265,21.6265,18800.0
2006-12-05 15:40:00,22.96,23.0,22.96,23.0,55000.0,21.6265,21.6642,21.6265,21.6642,55000.0
2006-12-05 15:50:00,23.0,23.01,22.98,23.0,150800.0,21.6642,21.6736,21.6453,21.6642,150800.0
2006-12-06 09:30:00,23.05,23.05,22.97,22.98,15200.0,21.7113,21.7113,21.6359,21.6453,15200.0
2006-12-06 09:40:00,22.98,22.98,22.91,22.91,18000.0,21.6453,21.6453,21.5794,21.5794,18000.0
2006-12-06 09:50:00,22.88,23.0,22.88,22.96,28600.0,21.5511,21.6642,21.5511,21.6265,28600.0
2006-12-06 10:00:00,22.93,22.93,22.91,22.92,4600.0,21.5982,21.5982,21.5794,21.5888,4600.0
2006-12-06 10:10:00,22.93,22.95,22.9,22.91,8000.0,21.5982,21.6171,21.57,21.5794,8000.0
2006-12-06 10:20:00,22.91,23.03,22.91,23.03,36400.0,21.5794,21.6924,21.5794,21.6924,36400.0
2006-12-06 10:30:00,23.04,23.06,23.03,23.04,41800.0,21.7018,21.7207,21.6924,21.7018,41800.0
2006-12-06 10:40:00,23.04,23.09,23.04,23.07,22400.0,21.7018,21.7489,21.7018,21.7301,22400.0
2006-12-06 10:50:00,23.07,23.08,23.03,23.04,5400.0,21.7301,21.7395,21.6924,21.7018,5400.0
2006-12-06 11:00:00,23.04,23.06,23.0,23.0,9400.0,21.7018,21.7207,21.6642,21.6642,9400.0
2006-12-06 11:10:00,23.0,23.03,22.99,23.0,9600.0,21.6642,21.6924,21.6547,21.6642,9600.0
2006-12-06 11:20:00,23.0,23.0,22.98,22.98,9000.0,21.6642,21.6642,21.6453,21.6453,9000.0
2006-12-06 11:30:00,22.98,23.03,22.98,23.03,17400.0,21.6453,21.6924,21.6453,21.6924,17400.0
2006-12-06 11:40:00,23.03,23.03,22.99,23.0,2600.0,21.6924,21.6924,21.6547,21.6642,2600.0
2006-12-06 11:50:00,23.0,23.01,22.99,23.0,3800.0,21.6642,21.6736,21.6547,21.6642,3800.0
2006-12-06 12:00:00,23.0,23.0,22.98,22.98,1000.0,21.6642,21.6642,21.6453,21.6453,1000.0
2006-12-06 12:10:00,22.99,22.99,22.93,22.96,9400.0,21.6547,21.6547,21.5982,21.6265,9400.0
2006-12-06 12:20:00,22.95,22.95,22.92,22.92,3800.0,21.6171,21.6171,21.5888,21.5888,3800.0
2006-12-06 12:30:00,22.91,22.93,22.91,22.91,9400.0,21.5794,21.5982,21.5794,21.5794,9400.0
2006-12-06 12:40:00,22.92,22.93,22.91,22.91,7000.0,21.5888,21.5982,21.5794,21.5794,7000.0
2006-12-06 12:50:00,22.91,22.93,22.91,22.93,7000.0,21.5794,21.5982,21.5794,21.5982,7000.0
2006-12-06 13:00:00,22.93,22.93,22.92,22.92,7000.0,21.5982,21.5982,21.5888,21.5888,7000.0
2006-12-06 13:10:00,22.93,22.93,22.92,22.93,5600.0,21.5982,21.5982,21.5888,21.5982,5600.0
2006-12-06 13:20:00,22.93,22.93,22.91,22.92,5800.0,21.5982,21.5982,21.5794,21.5888,5800.0
2006-12-06 13:30:00,22.92,22.93,22.91,22.91,5200.0,21.5888,21.5982,21.5794,21.5794,5200.0
2006-12-06 13:40:00,22.91,22.91,22.84,22.86,11600.0,21.5794,21.5794,21.5135,21.5323,11600.0
2006-12-06 13:50:00,22.86,22.91,22.86,22.89,8400.0,21.5323,21.5794,21.5323,21.5605,8400.0
2006-12-06 14:00:00,22.88,22.9,22.86,22.88,6200.0,21.5511,21.57,21.5323,21.5511,6200.0
2006-12-06 14:10:00,22.87,22.91,22.84,22.89,9600.0,21.5417,21.5794,21.5135,21.5605,9600.0
2006-12-06 14:20:00,22.9,22.91,22.89,22.89,6600.0,21.57,21.5794,21.5605,21.5605,6600.0
2006-12-06 14:30:00,22.89,22.91,22.86,22.89,11000.0,21.5605,21.5794,21.5323,21.5605,11000.0
2006-12-06 14:40:00,22.89,22.9,22.87,22.89,11400.0,21.5605,21.57,21.5417,21.5605,11400.0
2006-12-06 14:50:00,22.89,22.9,22.86,22.89,9800.0,21.5605,21.57,21.5323,21.5605,9800.0
2006-12-06 15:00:00,22.89,22.89,22.84,22.86,9600.0,21.5605,21.5605,21.5135,21.5323,9600.0
2006-12-06 15:10:00,22.86,22.86,22.83,22.86,8600.0,21.5323,21.5323,21.504,21.5323,8600.0
2006-12-06 15:20:00,22.86,22.86,22.81,22.85,21600.0,21.5323,21.5323,21.4852,21.5229,21600.0
2006-12-06 15:30:00,22.86,22.9,22.85,22.9,14600.0,21.5323,21.57,21.5229,21.57,14600.0
2006-12-06 15:40:00,22.9,22.92,22.88,22.9,25400.0,21.57,21.5888,21.5511,21.57,25400.0
2006-12-06 15:50:00,22.9,22.9,22.89,22.89,20000.0,21.57,21.57,21.5605,21.5605,20000.0
2006-12-07 09:30:00,22.83,22.93,22.74,22.91,31400.0,21.504,21.5982,21.4193,21.5794,31400.0
2006-12-07 09:40:00,22.92,22.93,22.88,22.93,3200.0,21.5888,21.5982,21.5511,21.5982,3200.0
2006-12-07 09:50:00,22.92,22.92,22.87,22.89,10600.0,21.5888,21.5888,21.5417,21.5605,10600.0
2006-12-07 10:00:00,22.88,22.92,22.87,22.92,7000.0,21.5511,21.5888,21.5417,21.5888,7000.0
2006-12-07 10:10:00,22.93,22.93,22.88,22.88,9000.0,21.5982,21.5982,21.5511,21.5511,9000.0
2006-12-07 10:20:00,22.87,22.88,22.86,22.86,9400.0,21.5417,21.5511,21.5323,21.5323,9400.0
2006-12-07 10:30:00,22.86,22.88,22.86,22.86,3600.0,21.5323,21.5511,21.5323,21.5323,3600.0
2006-12-07 10:40:00,22.86,22.86,22.84,22.84,16200.0,21.5323,21.5323,21.5135,21.5135,16200.0
2006-12-07 10:50:00,22.83,22.83,22.76,22.76,3000.0,21.504,21.504,21.4381,21.4381,3000.0
2006-12-07 11:00:00,22.76,22.84,22.75,22.83,21600.0,21.4381,21.5135,21.4287,21.504,21600.0
2006-12-07 11:10:00,22.83,22.86,22.82,22.86,13200.0,21.504,21.5323,21.4946,21.5323,13200.0
2006-12-07 11:20:00,22.85,22.89,22.85,22.89,10400.0,21.5229,21.5605,21.5229,21.5605,10400.0
2006-12-07 11:30:00,22.89,22.97,22.86,22.96,34800.0,21.5605,21.6359,21.5323,21.6265,34800.0
2006-12-07 11:40:00,22.96,23.02,22.96,22.99,9800.0,21.6265,21.683,21.6265,21.6547,9800.0
2006-12-07 11:50:00,22.99,23.06,22.99,23.04,25800.0,21.6547,21.7207,21.6547,21.7018,25800.0
2006-12-07 12:00:00,23.05,23.07,23.04,23.07,15600.0,21.7113,21.7301,21.7018,21.7301,15600.0
2006-12-07 12:10:00,23.06,23.07,23.04,23.05,4000.0,21.7207,21.7301,21.7018,21.7113,4000.0
2006-12-07 12:20:00,23.06,23.06,23.04,23.04,5400.0,21.7207,21.7207,21.7018,21.7018,5400.0
2006-12-07 12:30:00,23.04,23.04,23.04,23.04,2000.0,21.7018,21.7018,21.7018,21.7018,2000.0
2006-12-07 12:40:00,23.04,23.06,23.04,23.05,7200.0,21.7018,21.7207,21.7018,21.7113,7200.0
2006-12-07 12:50:00,23.05,23.05,23.03,23.05,5800.0,21.7113,21.7113,21.6924,21.7113,5800.0
2006-12-07 13:00:00,23.04,23.05,23.03,23.04,3400.0,21.7018,21.7113,21.6924,21.7018,3400.0
2006-12-07 13:10:00,23.05,23.06,23.04,23.04,2200.0,21.7113,21.7207,21.7018,21.7018,2200.0
2006-12-07 13:20:00,23.04,23.07,23.04,23.07,5400.0,21.7018,21.7301,21.7018,21.7301,5400.0
2006-12-07 13:30:00,23.07,23.07,23.04,23.04,7400.0,21.7301,21.7301,21.7018,21.7018,7400.0
2006-12-07 13:40:00,23.04,23.07,23.04,23.07,4800.0,21.7018,21.7301,21.7018,21.7301,4800.0
2006-12-07 13:50:00,23.06,23.09,23.06,23.06,8800.0,21.7207,21.7489,21.7207,21.7207,8800.0
2006-12-07 14:00:00,23.06,23.08,23.03,23.03,3400.0,21.7207,21.7395,21.6924,21.6924,3400.0
2006-12-07 14:10:00,23.03,23.05,23.02,23.03,6000.0,21.6924,21.7113,21.683,21.6924,6000.0
2006-12-07 14:20:00,23.02,23.03,22.95,22.97,8600.0,21.683,21.6924,21.6171,21.6359,8600.0
2006-12-07 14:30:00,22.96,22.97,22.96,22.96,5200.0,21.6265,21.6359,21.6265,21.6265,5200.0
2006-12-07 14:40:00,22.96,22.97,22.95,22.95,7800.0,21.6265,21.6359,21.6171,21.6171,7800.0
2006-12-07 14:50:00,22.95,22.96,22.93,22.93,9800.0,21.6171,21.6265,21.5982,21.5982,9800.0
2006-12-07 15:00:00,22.93,22.97,22.91,22.93,12800.0,21.5982,21.6359,21.5794,21.5982,12800.0
2006-12-07 15:10:00,22.94,22.95,22.9,22.91,8400.0,21.6076,21.6171,21.57,21.5794,8400.0
2006-12-07 15:20:00,22.91,22.98,22.91,22.98,17000.0,21.5794,21.6453,21.5794,21.6453,17000.0
2006-12-07 15:30:00,22.98,22.98,22.88,22.93,19000.0,21.6453,21.6453,21.5511,21.5982,19000.0
2006-12-07 15:40:00,22.93,23.0,22.93,23.0,17400.0,21.5982,21.6642,21.5982,21.6642,17400.0
2006-12-07 15:50:00,23.0,23.0,22.93,22.94,19000.0,21.6642,21.6642,21.5982,21.6076,19000.0
2006-12-08 09:30:00,22.75,22.89,22.73,22.73,75000.0,21.4287,21.5605,21.4098,21.4098,75000.0
2006-12-08 09:40:00,22.73,22.86,22.72,22.83,23600.0,21.4098,21.5323,21.4004,21.504,23600.0
2006-12-08 09:50:00,22.81,22.87,22.79,22.85,26800.0,21.4852,21.5417,21.4664,21.5229,26800.0
2006-12-08 10:00:00,22.85,22.85,22.75,22.8,35800.0,21.5229,21.5229,21.4287,21.4758,35800.0
2006-12-08 10:10:00,22.8,22.9,22.8,22.89,45800.0,21.4758,21.57,21.4758,21.5605,45800.0
2006-12-08 10:20:00,22.89,22.89,22.87,22.88,8600.0,21.5605,21.5605,21.5417,21.5511,8600.0
2006-12-08 10:30:00,22.89,22.97,22.88,22.97,27200.0,21.5605,21.6359,21.5511,21.6359,27200.0
2006-12-08 10:40:00,22.98,22.98,22.95,22.98,10800.0,21.6453,21.6453,21.6171,21.6453,10800.0
2006-12-08 10:50:00,22.95,22.99,22.95,22.97,12400.0,21.6171,21.6547,21.6171,21.6359,12400.0
2006-12-08 11:00:00,22.97,22.99,22.95,22.98,41800.0,21.6359,21.6547,21.6171,21.6453,41800.0
2006-12-08 11:10:00,22.98,23.03,22.98,23.03,16800.0,21.6453,21.6924,21.6453,21.6924,16800.0
2006-12-08 11:20:00,23.03,23.05,23.01,23.03,6600.0,21.6924,21.7113,21.6736,21.6924,6600.0
2006-12-08 11:30:00,23.02,23.08,23.02,23.07,17800.0,21.683,21.7395,21.683,21.7301,17800.0
2006-12-08 11:40:00,23.07,23.11,23.07,23.11,12000.0,21.7301,21.7678,21.7301,21.7678,12000.0
2006-12-08 11:50:00,23.11,23.14,23.1,23.14,20600.0,21.7678,21.796,21.7584,21.796,20600.0
2006-12-08 12:00:00,23.13,23.23,23.13,23.2,42400.0,21.7866,21.8808,21.7866,21.8525,42400.0
2006-12-08 12:10:00,23.2,23.21,23.17,23.17,18600.0,21.8525,21.862,21.8243,21.8243,18600.0
2006-12-08 12:20:00,23.19,23.28,23.18,23.25,35000.0,21.8431,21.9279,21.8337,21.8996,35000.0
2006-12-08 12:30:00,23.25,23.26,23.24,23.25,21400.0,21.8996,21.9091,21.8902,21.8996,21400.0
2006-12-08 12:40:00,23.25,23.29,23.24,23.28,24000.0,21.8996,21.9373,21.8902,21.9279,24000.0
2006-12-08 12:50:00,23.27,23.31,23.27,23.31,16800.0,21.9185,21.9562,21.9185,21.9562,16800.0
2006-12-08 13:00:00,23.29,23.3,23.25,23.25,30400.0,21.9373,21.9467,21.8996,21.8996,30400.0
2006-12-08 13:10:00,23.25,23.26,23.24,23.24,7800.0,21.8996,21.9091,21.8902,21.8902,7800.0
2006-12-08 13:20:00,23.24,23.27,23.23,23.25,14600.0,21.8902,21.9185,21.8808,21.8996,14600.0
2006-12-08 13:30:00,23.25,23.28,23.25,23.25,15600.0,21.8996,21.9279,21.8996,21.8996,15600.0
2006-12-08 13:40:00,23.25,23.28,23.25,23.27,19400.0,21.8996,21.9279,21.8996,21.9185,19400.0
2006-12-08 13:50:00,23.25,23.29,23.25,23.25,49800.0,21.8996,21.9373,21.8996,21.8996,49800.0
2006-12-08 14:00:00,23.25,23.31,23.25,23.28,21200.0,21.8996,21.9562,21.8996,21.9279,21200.0
2006-12-08 14:10:00,23.28,23.32,23.27,23.3,24600.0,21.9279,21.9656,21.9185,21.9467,24600.0
2006-12-08 14:20:00,23.32,23.38,23.3,23.38,63400.0,21.9656,22.0221,21.9467,22.0221,63400.0
2006-12-08 14:30:00,23.4,23.44,23.39,23.42,96000.0,22.0409,22.0786,22.0315,22.0598,96000.0
2006-12-08 14:40:00,23.42,23.48,23.42,23.47,33800.0,22.0598,22.1163,22.0598,22.1069,33800.0
2006-12-08 14:50:00,23.47,23.47,23.42,23.42,21000.0,22.1069,22.1069,22.0598,22.0598,21000.0
2006-12-08 15:00:00,23.43,23.46,23.39,23.45,40400.0,22.0692,22.0974,22.0315,22.088,40400.0
2006-12-08 15:10:00,23.43,23.45,23.4,23.41,23200.0,22.0692,22.088,22.0409,22.0503,23200.0
2006-12-08 15:20:00,23.39,23.4,23.38,23.39,17000.0,22.0315,22.0409,22.0221,22.0315,17000.0
2006-12-08 15:30:00,23.38,23.38,23.35,23.35,19000.0,22.0221,22.0221,21.9938,21.9938,19000.0
2006-12-08 15:40:00,23.35,23.35,23.3,23.3,16400.0,21.9938,21.9938,21.9467,21.9467,16400.0
2006-12-08 15:50:00,23.31,23.33,23.29,23.3,98600.0,21.9562,21.975,21.9373,21.9467,98600.0
2006-12-11 09:30:00,23.29,23.29,23.15,23.15,47600.0,21.9373,21.9373,21.8054,21.8054,47600.0
2006-12-11 09:40:00,23.15,23.33,23.15,23.25,54800.0,21.8054,21.975,21.8054,21.8996,54800.0
2006-12-11 09:50:00,23.26,23.31,23.21,23.3,53200.0,21.9091,21.9562,21.862,21.9467,53200.0
2006-12-11 10:00:00,23.3,23.32,23.26,23.32,25400.0,21.9467,21.9656,21.9091,21.9656,25400.0
2006-12-11 10:10:00,23.31,23.36,23.28,23.36,35600.0,21.9562,22.0033,21.9279,22.0033,35600.0
2006-12-11 10:20:00,23.35,23.4,23.3,23.3,20800.0,21.9938,22.0409,21.9467,21.9467,20800.0
2006-12-11 10:30:00,23.29,23.32,23.25,23.28,26400.0,21.9373,21.9656,21.8996,21.9279,26400.0
2006-12-11 10:40:00,23.28,23.29,23.25,23.28,19800.0,21.9279,21.9373,21.8996,21.9279,19800.0
2006-12-11 10:50:00,23.27,23.29,23.27,23.28,15200.0,21.9185,21.9373,21.9185,21.9279,15200.0
2006-12-11 11:00:00,23.29,23.3,23.25,23.28,23800.0,21.9373,21.9467,21.8996,21.9279,23800.0
2006-12-11 11:10:00,23.27,23.29,23.25,23.27,18800.0,21.9185,21.9373,21.8996,21.9185,18800.0
2006-12-11 11:20:00,23.27,23.28,23.25,23.27,19000.0,21.9185,21.9279,21.8996,21.9185,19000.0
2006-12-11 11:30:00,23.27,23.31,23.27,23.3,24600.0,21.9185,21.9562,21.9185,21.9467,24600.0
2006-12-11 11:40:00,23.3,23.31,23.28,23.28,9600.0,21.9467,21.9562,21.9279,21.9279,9600.0
2006-12-11 11:50:00,23.28,23.3,23.27,23.3,14200.0,21.9279,21.9467,21.9185,21.9467,14200.0
2006-12-11 12:00:00,23.29,23.31,23.28,23.28,21000.0,21.9373,21.9562,21.9279,21.9279,21000.0
2006-12-11 12:10:00,23.28,23.3,23.25,23.25,25600.0,21.9279,21.9467,21.8996,21.8996,25600.0
2006-12-11 12:20:00,23.25,23.28,23.24,23.28,24600.0,21.8996,21.9279,21.8902,21.9279,24600.0
2006-12-11 12:30:00,23.28,23.32,23.27,23.3,18000.0,21.9279,21.9656,21.9185,21.9467,18000.0
2006-12-11 12:40:00,23.3,23.31,23.3,23.3,11200.0,21.9467,21.9562,21.9467,21.9467,11200.0
2006-12-11 12:50:00,23.3,23.33,23.3,23.32,33800.0,21.9467,21.975,21.9467,21.9656,33800.0
2006-12-11 13:00:00,23.31,23.37,23.3,23.37,45800.0,21.9562,22.0127,21.9467,22.0127,45800.0
2006-12-11 13:10:00,23.37,23.4,23.34,23.4,30600.0,22.0127,22.0409,21.9844,22.0409,30600.0
2006-12-11 13:20:00,23.39,23.4,23.33,23.33,10400.0,22.0315,22.0409,21.975,21.975,10400.0
2006-12-11 13:30:00,23.33,23.35,23.32,23.35,20000.0,21.975,21.9938,21.9656,21.9938,20000.0
2006-12-11 13:40:00,23.35,23.35,23.33,23.35,8400.0,21.9938,21.9938,21.975,21.9938,8400.0
2006-12-11 13:50:00,23.36,23.38,23.33,23.33,16000.0,22.0033,22.0221,21.975,21.975,16000.0
2006-12-11 14:00:00,23.33,23.34,23.31,23.32,9800.0,21.975,21.9844,21.9562,21.9656,9800.0
2006-12-11 14:10:00,23.3,23.35,23.3,23.35,34400.0,21.9467,21.9938,21.9467,21.9938,34400.0
2006-12-11 14:20:00,23.35,23.4,23.33,23.4,49000.0,21.9938,22.0409,21.975,22.0409,49000.0
2006-12-11 14:30:00,23.39,23.39,23.35,23.36,7200.0,22.0315,22.0315,21.9938,22.0033,7200.0
2006-12-11 14:40:00,23.35,23.36,23.31,23.33,13800.0,21.9938,22.0033,21.9562,21.975,13800.0
2006-12-11 14:50:00,23.33,23.33,23.3,23.31,12800.0,21.975,21.975,21.9467,21.9562,12800.0
2006-12-11 15:00:00,23.31,23.32,23.3,23.3,17000.0,21.9562,21.9656,21.9467,21.9467,17000.0
2006-12-11 15:10:00,23.31,23.32,23.29,23.3,18400.0,21.9562,21.9656,21.9373,21.9467,18400.0
2006-12-11 15:20:00,23.3,23.31,23.29,23.29,12600.0,21.9467,21.9562,21.9373,21.9373,12600.0
2006-12-11 15:30:00,23.29,23.33,23.28,23.33,45000.0,21.9373,21.975,21.9279,21.975,45000.0
2006-12-11 15:40:00,23.33,23.35,23.31,23.31,23000.0,21.975,21.9938,21.9562,21.9562,23000.0
2006-12-11 15:50:00,23.29,23.33,23.28,23.31,49600.0,21.9373,21.975,21.9279,21.9562,49600.0
2006-12-12 09:30:00,23.25,23.3,23.25,23.28,12200.0,21.8996,21.9467,21.8996,21.9279,12200.0
2006-12-12 09:40:00,23.28,23.35,23.28,23.35,9200.0,21.9279,21.9938,21.9279,21.9938,9200.0
2006-12-12 09:50:00,23.35,23.35,23.28,23.28,136800.0,21.9938,21.9938,21.9279,21.9279,136800.0
2006-12-12 10:00:00,23.26,23.28,23.18,23.23,124800.0,21.9091,21.9279,21.8337,21.8808,124800.0
2006-12-12 10:10:00,23.18,23.29,23.18,23.29,8600.0,21.8337,21.9373,21.8337,21.9373,8600.0
2006-12-12 10:20:00,23.3,23.33,23.28,23.28,37000.0,21.9467,21.975,21.9279,21.9279,37000.0
2006-12-12 10:30:00,23.28,23.29,23.27,23.27,83400.0,21.9279,21.9373,21.9185,21.9185,83400.0
2006-12-12 10:40:00,23.27,23.27,23.23,23.23,4600.0,21.9185,21.9185,21.8808,21.8808,4600.0
2006-12-12 10:50:00,23.23,23.25,23.22,23.24,12000.0,21.8808,21.8996,21.8714,21.8902,12000.0
2006-12-12 11:00:00,23.23,23.27,23.23,23.25,29200.0,21.8808,21.9185,21.8808,21.8996,29200.0
2006-12-12 11:10:00,23.27,23.27,23.25,23.27,2600.0,21.9185,21.9185,21.8996,21.9185,2600.0
2006-12-12 11:20:00,23.27,23.27,23.24,23.25,10600.0,21.9185,21.9185,21.8902,21.8996,10600.0
2006-12-12 11:30:00,23.25,23.3,23.24,23.3,35200.0,21.8996,21.9467,21.8902,21.9467,35200.0
2006-12-12 11:40:00,23.28,23.29,23.25,23.28,17400.0,21.9279,21.9373,21.8996,21.9279,17400.0
2006-12-12 11:50:00,23.28,23.28,23.28,23.28,5000.0,21.9279,21.9279,21.9279,21.9279,5000.0
2006-12-12 12:00:00,23.28,23.28,23.23,23.25,30600.0,21.9279,21.9279,21.8808,21.8996,30600.0
2006-12-12 12:10:00,23.25,23.25,23.19,23.24,61400.0,21.8996,21.8996,21.8431,21.8902,61400.0
2006-12-12 12:20:00,23.25,23.25,23.18,23.18,58000.0,21.8996,21.8996,21.8337,21.8337,58000.0
2006-12-12 12:30:00,23.18,23.21,23.18,23.18,10800.0,21.8337,21.862,21.8337,21.8337,10800.0
2006-12-12 12:40:00,23.18,23.18,23.1,23.11,10400.0,21.8337,21.8337,21.7584,21.7678,10400.0
2006-12-12 12:50:00,23.13,23.2,23.13,23.2,10600.0,21.7866,21.8525,21.7866,21.8525,10600.0
2006-12-12 13:00:00,23.18,23.18,23.16,23.17,1200.0,21.8337,21.8337,21.8149,21.8243,1200.0
2006-12-12 13:10:00,23.16,23.16,23.14,23.14,13200.0,21.8149,21.8149,21.796,21.796,13200.0
2006-12-12 13:20:00,23.14,23.16,23.14,23.14,20000.0,21.796,21.8149,21.796,21.796,20000.0
2006-12-12 13:30:00,23.14,23.15,23.14,23.14,11000.0,21.796,21.8054,21.796,21.796,11000.0
2006-12-12 13:40:00,23.14,23.14,23.11,23.13,24400.0,21.796,21.796,21.7678,21.7866,24400.0
2006-12-12 13:50:00,23.13,23.14,23.11,23.14,13400.0,21.7866,21.796,21.7678,21.796,13400.0
2006-12-12 14:00:00,23.14,23.14,23.09,23.09,29600.0,21.796,21.796,21.7489,21.7489,29600.0
2006-12-12 14:10:00,23.09,23.15,23.07,23.13,21000.0,21.7489,21.8054,21.7301,21.7866,21000.0
2006-12-12 14:20:00,23.11,23.21,23.11,23.13,16600.0,21.7678,21.862,21.7678,21.7866,16600.0
2006-12-12 14:30:00,23.14,23.18,23.11,23.18,23800.0,21.796,21.8337,21.7678,21.8337,23800.0
2006-12-12 14:40:00,23.17,23.18,23.11,23.13,14600.0,21.8243,21.8337,21.7678,21.7866,14600.0
2006-12-12 14:50:00,23.13,23.18,23.13,23.18,22000.0,21.7866,21.8337,21.7866,21.8337,22000.0
2006-12-12 15:00:00,23.18,23.24,23.17,23.24,25600.0,21.8337,21.8902,21.8243,21.8902,25600.0
2006-12-12 15:10:00,23.24,23.24,23.22,23.22,8200.0,21.8902,21.8902,21.8714,21.8714,8200.0
2006-12-12 15:20:00,23.21,23.22,23.17,23.17,18800.0,21.862,21.8714,21.8243,21.8243,18800.0
2006-12-12 15:30:00,23.18,23.24,23.18,23.24,43200.0,21.8337,21.8902,21.8337,21.8902,43200.0
2006-12-12 15:40:00,23.23,23.3,23.23,23.25,43600.0,21.8808,21.9467,21.8808,21.8996,43600.0
2006-12-12 15:50:00,23.25,23.28,23.25,23.28,71000.0,21.8996,21.9279,21.8996,21.9279,71000.0
2006-12-13 09:30:00,23.55,23.55,23.41,23.41,41800.0,22.1822,22.1822,22.0503,22.0503,41800.0
2006-12-13 09:40:00,23.41,23.46,23.39,23.44,35600.0,22.0503,22.0974,22.0315,22.0786,35600.0
2006-12-13 09:50:00,23.46,23.49,23.45,23.47,28200.0,22.0974,22.1257,22.088,22.1069,28200.0
2006-12-13 10:00:00,23.48,23.59,23.43,23.56,70600.0,22.1163,22.2199,22.0692,22.1916,70600.0
2006-12-13 10:10:00,23.57,23.71,23.56,23.7,65200.0,22.2011,22.3329,22.1916,22.3235,65200.0
2006-12-13 10:20:00,23.68,23.81,23.66,23.75,67200.0,22.3047,22.4271,22.2858,22.3706,67200.0
2006-12-13 10:30:00,23.75,23.78,23.73,23.77,82800.0,22.3706,22.3989,22.3518,22.3894,82800.0
2006-12-13 10:40:00,23.76,23.78,23.67,23.7,100400.0,22.38,22.3989,22.2952,22.3235,100400.0
2006-12-13 10:50:00,23.72,23.72,23.59,23.59,42200.0,22.3423,22.3423,22.2199,22.2199,42200.0
2006-12-13 11:00:00,23.59,23.6,23.55,23.6,115800.0,22.2199,22.2293,22.1822,22.2293,115800.0
2006-12-13 11:10:00,23.59,23.67,23.58,23.64,24400.0,22.2199,22.2952,22.2105,22.267,24400.0
2006-12-13 11:20:00,23.65,23.66,23.63,23.66,30800.0,22.2764,22.2858,22.2576,22.2858,30800.0
2006-12-13 11:30:00,23.66,23.66,23.57,23.57,42200.0,22.2858,22.2858,22.2011,22.2011,42200.0
2006-12-13 11:40:00,23.57,23.57,23.49,23.5,44200.0,22.2011,22.2011,22.1257,22.1351,44200.0
2006-12-13 11:50:00,23.5,23.6,23.49,23.58,22600.0,22.1351,22.2293,22.1257,22.2105,22600.0
2006-12-13 12:00:00,23.58,23.66,23.58,23.64,93600.0,22.2105,22.2858,22.2105,22.267,93600.0
2006-12-13 12:10:00,23.64,23.66,23.6,23.6,35600.0,22.267,22.2858,22.2293,22.2293,35600.0
2006-12-13 12:20:00,23.59,23.59,23.48,23.48,17400.0,22.2199,22.2199,22.1163,22.1163,17400.0
2006-12-13 12:30:00,23.49,23.53,23.48,23.5,21800.0,22.1257,22.1634,22.1163,22.1351,21800.0
2006-12-13 12:40:00,23.5,23.55,23.5,23.55,9200.0,22.1351,22.1822,22.1351,22.1822,9200.0
2006-12-13 12:50:00,23.54,23.56,23.54,23.55,15200.0,22.1728,22.1916,22.1728,22.1822,15200.0
2006-12-13 13:00:00,23.55,23.56,23.55,23.56,3000.0,22.1822,22.1916,22.1822,22.1916,3000.0
2006-12-13 13:10:00,23.56,23.58,23.56,23.58,22200.0,22.1916,22.2105,22.1916,22.2105,22200.0
2006-12-13 13:20:00,23.57,23.58,23.57,23.57,11200.0,22.2011,22.2105,22.2011,22.2011,11200.0
2006-12-13 13:30:00,23.57,23.58,23.56,23.56,38600.0,22.2011,22.2105,22.1916,22.1916,38600.0
2006-12-13 13:40:00,23.56,23.57,23.55,23.57,24000.0,22.1916,22.2011,22.1822,22.2011,24000.0
2006-12-13 13:50:00,23.55,23.59,23.55,23.58,18800.0,22.1822,22.2199,22.1822,22.2105,18800.0
2006-12-13 14:00:00,23.58,23.61,23.55,23.55,13600.0,22.2105,22.2387,22.1822,22.1822,13600.0
2006-12-13 14:10:00,23.56,23.6,23.54,23.6,44000.0,22.1916,22.2293,22.1728,22.2293,44000.0
2006-12-13 14:20:00,23.6,23.61,23.59,23.6,31800.0,22.2293,22.2387,22.2199,22.2293,31800.0
2006-12-13 14:30:00,23.6,23.75,23.6,23.73,94800.0,22.2293,22.3706,22.2293,22.3518,94800.0
2006-12-13 14:40:00,23.73,23.74,23.72,23.72,47400.0,22.3518,22.3612,22.3423,22.3423,47400.0
2006-12-13 14:50:00,23.72,23.73,23.68,23.73,159600.0,22.3423,22.3518,22.3047,22.3518,159600.0
2006-12-13 15:00:00,23.73,23.73,23.72,23.73,18600.0,22.3518,22.3518,22.3423,22.3518,18600.0
2006-12-13 15:10:00,23.72,23.72,23.71,23.71,57000.0,22.3423,22.3423,22.3329,22.3329,57000.0
2006-12-13 15:20:00,23.71,23.79,23.71,23.73,43600.0,22.3329,22.4083,22.3329,22.3518,43600.0
2006-12-13 15:30:00,23.72,23.78,23.72,23.78,144800.0,22.3423,22.3989,22.3423,22.3989,144800.0
2006-12-13 15:40:00,23.78,23.78,23.74,23.77,67200.0,22.3989,22.3989,22.3612,22.3894,67200.0
2006-12-13 15:50:00,23.77,23.77,23.71,23.74,108400.0,22.3894,22.3894,22.3329,22.3612,108400.0
2006-12-14 09:30:00,23.78,23.91,23.78,23.84,30400.0,22.3989,22.5213,22.3989,22.4554,30400.0
2006-12-14 09:40:00,23.84,23.98,23.84,23.98,19000.0,22.4554,22.5872,22.4554,22.5872,19000.0
2006-12-14 09:50:00,23.98,24.03,23.96,23.97,30800.0,22.5872,22.6343,22.5684,22.5778,30800.0
2006-12-14 10:00:00,23.98,24.01,23.96,23.96,35800.0,22.5872,22.6155,22.5684,22.5684,35800.0
2006-12-14 10:10:00,23.96,23.98,23.95,23.95,29400.0,22.5684,22.5872,22.559,22.559,29400.0
2006-12-14 10:20:00,23.95,24.0,23.95,23.97,105600.0,22.559,22.6061,22.559,22.5778,105600.0
2006-12-14 10:30:00,23.96,23.96,23.88,23.91,50000.0,22.5684,22.5684,22.493,22.5213,50000.0
2006-12-14 10:40:00,23.9,23.93,23.89,23.93,22200.0,22.5119,22.5401,22.5025,22.5401,22200.0
2006-12-14 10:50:00,23.92,23.94,23.91,23.93,34200.0,22.5307,22.5496,22.5213,22.5401,34200.0
2006-12-14 11:00:00,23.93,23.93,23.92,23.92,17800.0,22.5401,22.5401,22.5307,22.5307,17800.0
2006-12-14 11:10:00,23.92,23.94,23.91,23.94,16800.0,22.5307,22.5496,22.5213,22.5496,16800.0
2006-12-14 11:20:00,23.94,23.99,23.93,23.99,98800.0,22.5496,22.5967,22.5401,22.5967,98800.0
2006-12-14 11:30:00,23.99,24.0,23.98,24.0,28400.0,22.5967,22.6061,22.5872,22.6061,28400.0
2006-12-14 11:40:00,23.99,24.0,23.98,24.0,14600.0,22.5967,22.6061,22.5872,22.6061,14600.0
2006-12-14 11:50:00,24.0,24.0,23.98,23.99,6800.0,22.6061,22.6061,22.5872,22.5967,6800.0
2006-12-14 12:00:00,24.0,24.0,23.97,23.97,12200.0,22.6061,22.6061,22.5778,22.5778,12200.0
2006-12-14 12:10:00,23.97,24.01,23.97,24.0,46000.0,22.5778,22.6155,22.5778,22.6061,46000.0
2006-12-14 12:20:00,24.0,24.0,23.97,23.99,14400.0,22.6061,22.6061,22.5778,22.5967,14400.0
2006-12-14 12:30:00,23.98,23.99,23.97,23.97,20200.0,22.5872,22.5967,22.5778,22.5778,20200.0
2006-12-14 12:40:00,23.97,23.99,23.95,23.96,18600.0,22.5778,22.5967,22.559,22.5684,18600.0
2006-12-14 12:50:00,23.96,23.96,23.9,23.91,10200.0,22.5684,22.5684,22.5119,22.5213,10200.0
2006-12-14 13:00:00,23.91,23.96,23.9,23.95,14400.0,22.5213,22.5684,22.5119,22.559,14400.0
2006-12-14 13:10:00,23.95,23.95,23.91,23.92,7800.0,22.559,22.559,22.5213,22.5307,7800.0
2006-12-14 13:20:00,23.92,23.98,23.91,23.98,12800.0,22.5307,22.5872,22.5213,22.5872,12800.0
2006-12-14 13:30:00,23.96,23.96,23.93,23.93,5400.0,22.5684,22.5684,22.5401,22.5401,5400.0
2006-12-14 13:40:00,23.91,23.93,23.9,23.92,16200.0,22.5213,22.5401,22.5119,22.5307,16200.0
2006-12-14 13:50:00,23.9,23.9,23.86,23.88,17200.0,22.5119,22.5119,22.4742,22.493,17200.0
2006-12-14 14:00:00,23.87,23.9,23.87,23.88,20600.0,22.4836,22.5119,22.4836,22.493,20600.0
2006-12-14 14:10:00,23.89,23.9,23.87,23.88,12000.0,22.5025,22.5119,22.4836,22.493,12000.0
2006-12-14 14:20:00,23.88,23.89,23.88,23.88,13400.0,22.493,22.5025,22.493,22.493,13400.0
2006-12-14 14:30:00,23.88,23.9,23.87,23.87,21600.0,22.493,22.5119,22.4836,22.4836,21600.0
2006-12-14 14:40:00,23.88,23.92,23.87,23.9,16800.0,22.493,22.5307,22.4836,22.5119,16800.0
2006-12-14 14:50:00,23.91,23.91,23.89,23.91,39000.0,22.5213,22.5213,22.5025,22.5213,39000.0
2006-12-14 15:00:00,23.9,23.92,23.88,23.91,22000.0,22.5119,22.5307,22.493,22.5213,22000.0
2006-12-14 15:10:00,23.92,23.92,23.9,23.9,3600.0,22.5307,22.5307,22.5119,22.5119,3600.0
2006-12-14 15:20:00,23.9,23.9,23.86,23.87,17400.0,22.5119,22.5119,22.4742,22.4836,17400.0
2006-12-14 15:30:00,23.87,23.87,23.84,23.85,8400.0,22.4836,22.4836,22.4554,22.4648,8400.0
2006-12-14 15:40:00,23.85,23.85,23.82,23.83,30000.0,22.4648,22.4648,22.4365,22.446,30000.0
2006-12-14 15:50:00,23.83,23.85,23.82,23.84,19200.0,22.446,22.4648,22.4365,22.4554,19200.0
2006-12-15 09:30:00,23.85,23.93,23.84,23.85,24400.0,22.4648,22.5401,22.4554,22.4648,24400.0
2006-12-15 09:40:00,23.83,23.88,23.82,23.84,78800.0,22.446,22.493,22.4365,22.4554,78800.0
2006-12-15 09:50:00,23.82,23.85,23.8,23.82,11400.0,22.4365,22.4648,22.4177,22.4365,11400.0
2006-12-15 10:00:00,23.81,23.81,23.74,23.78,24400.0,22.4271,22.4271,22.3612,22.3989,24400.0
2006-12-15 10:10:00,23.79,23.8,23.78,23.79,14600.0,22.4083,22.4177,22.3989,22.4083,14600.0
2006-12-15 10:20:00,23.79,23.83,23.78,23.83,21800.0,22.4083,22.446,22.3989,22.446,21800.0
2006-12-15 10:30:00,23.83,23.85,23.82,23.83,29000.0,22.446,22.4648,22.4365,22.446,29000.0
2006-12-15 10:40:00,23.83,23.83,23.74,23.75,57000.0,22.446,22.446,22.3612,22.3706,57000.0
2006-12-15 10:50:00,23.74,23.75,23.73,23.74,7000.0,22.3612,22.3706,22.3518,22.3612,7000.0
2006-12-15 11:00:00,23.74,23.75,23.72,23.72,9800.0,22.3612,22.3706,22.3423,22.3423,9800.0
2006-12-15 11:10:00,23.72,23.72,23.67,23.67,11800.0,22.3423,22.3423,22.2952,22.2952,11800.0
2006-12-15 11:20:00,23.68,23.68,23.66,23.68,17600.0,22.3047,22.3047,22.2858,22.3047,17600.0
2006-12-15 11:30:00,23.67,23.7,23.66,23.68,9600.0,22.2952,22.3235,22.2858,22.3047,9600.0
2006-12-15 11:40:00,23.68,23.7,23.67,23.68,11400.0,22.3047,22.3235,22.2952,22.3047,11400.0
2006-12-15 11:50:00,23.68,23.69,23.66,23.67,5000.0,22.3047,22.3141,22.2858,22.2952,5000.0
2006-12-15 12:00:00,23.67,23.67,23.61,23.66,9800.0,22.2952,22.2952,22.2387,22.2858,9800.0
2006-12-15 12:10:00,23.66,23.68,23.65,23.67,14800.0,22.2858,22.3047,22.2764,22.2952,14800.0
2006-12-15 12:20:00,23.67,23.68,23.6,23.65,75400.0,22.2952,22.3047,22.2293,22.2764,75400.0
2006-12-15 12:30:00,23.65,23.67,23.64,23.67,18200.0,22.2764,22.2952,22.267,22.2952,18200.0
2006-12-15 12:40:00,23.67,23.67,23.59,23.59,46000.0,22.2952,22.2952,22.2199,22.2199,46000.0
2006-12-15 12:50:00,23.59,23.6,23.57,23.6,14200.0,22.2199,22.2293,22.2011,22.2293,14200.0
2006-12-15 13:00:00,23.59,23.6,23.59,23.59,3600.0,22.2199,22.2293,22.2199,22.2199,3600.0
2006-12-15 13:10:00,23.59,23.6,23.59,23.6,39200.0,22.2199,22.2293,22.2199,22.2293,39200.0
2006-12-15 13:20:00,23.59,23.6,23.59,23.6,35000.0,22.2199,22.2293,22.2199,22.2293,35000.0
2006-12-15 13:30:00,23.59,23.6,23.57,23.57,10000.0,22.2199,22.2293,22.2011,22.2011,10000.0
2006-12-15 13:40:00,23.59,23.6,23.55,23.55,5800.0,22.2199,22.2293,22.1822,22.1822,5800.0
2006-12-15 13:50:00,23.55,23.56,23.53,23.55,14400.0,22.1822,22.1916,22.1634,22.1822,14400.0
2006-12-15 14:00:00,23.55,23.56,23.52,23.53,28000.0,22.1822,22.1916,22.154,22.1634,28000.0
2006-12-15 14:10:00,23.53,23.58,23.52,23.58,27600.0,22.1634,22.2105,22.154,22.2105,27600.0
2006-12-15 14:20:00,23.58,23.62,23.58,23.61,28200.0,22.2105,22.2482,22.2105,22.2387,28200.0
2006-12-15 14:30:00,23.61,23.63,23.61,23.63,13400.0,22.2387,22.2576,22.2387,22.2576,13400.0
2006-12-15 14:40:00,23.63,23.64,23.61,23.61,10200.0,22.2576,22.267,22.2387,22.2387,10200.0
2006-12-15 14:50:00,23.62,23.63,23.61,23.62,9000.0,22.2482,22.2576,22.2387,22.2482,9000.0
2006-12-15 15:00:00,23.62,23.63,23.61,23.63,13200.0,22.2482,22.2576,22.2387,22.2576,13200.0
2006-12-15 15:10:00,23.63,23.63,23.61,23.63,32400.0,22.2576,22.2576,22.2387,22.2576,32400.0
2006-12-15 15:20:00,23.61,23.63,23.61,23.63,16000.0,22.2387,22.2576,22.2387,22.2576,16000.0
2006-12-15 15:30:00,23.63,23.65,23.61,23.64,36400.0,22.2576,22.2764,22.2387,22.267,36400.0
2006-12-15 15:40:00,23.63,23.7,23.61,23.64,64600.0,22.2576,22.3235,22.2387,22.267,64600.0
2006-12-15 15:50:00,23.63,23.65,23.6,23.61,50400.0,22.2576,22.2764,22.2293,22.2387,50400.0
2006-12-18 09:30:00,23.68,23.68,23.65,23.65,25200.0,22.3047,22.3047,22.2764,22.2764,25200.0
2006-12-18 09:40:00,23.65,23.71,23.65,23.65,10600.0,22.2764,22.3329,22.2764,22.2764,10600.0
2006-12-18 09:50:00,23.65,23.66,23.64,23.65,16800.0,22.2764,22.2858,22.267,22.2764,16800.0
2006-12-18 10:00:00,23.65,23.67,23.57,23.57,189200.0,22.2764,22.2952,22.2011,22.2011,189200.0
2006-12-18 10:10:00,23.57,23.59,23.56,23.58,26200.0,22.2011,22.2199,22.1916,22.2105,26200.0
2006-12-18 10:20:00,23.58,23.58,23.53,23.55,12600.0,22.2105,22.2105,22.1634,22.1822,12600.0
2006-12-18 10:30:00,23.55,23.56,23.53,23.54,7400.0,22.1822,22.1916,22.1634,22.1728,7400.0
2006-12-18 10:40:00,23.54,23.59,23.54,23.57,21000.0,22.1728,22.2199,22.1728,22.2011,21000.0
2006-12-18 10:50:00,23.57,23.61,23.55,23.57,35600.0,22.2011,22.2387,22.1822,22.2011,35600.0
2006-12-18 11:00:00,23.57,23.59,23.56,23.57,20000.0,22.2011,22.2199,22.1916,22.2011,20000.0
2006-12-18 11:10:00,23.56,23.61,23.56,23.58,17600.0,22.1916,22.2387,22.1916,22.2105,17600.0
2006-12-18 11:20:00,23.58,23.61,23.58,23.61,7400.0,22.2105,22.2387,22.2105,22.2387,7400.0
2006-12-18 11:30:00,23.61,23.64,23.61,23.64,19800.0,22.2387,22.267,22.2387,22.267,19800.0
2006-12-18 11:40:00,23.63,23.63,23.57,23.61,30400.0,22.2576,22.2576,22.2011,22.2387,30400.0
2006-12-18 11:50:00,23.61,23.65,23.61,23.65,18400.0,22.2387,22.2764,22.2387,22.2764,18400.0
2006-12-18 12:00:00,23.65,23.65,23.59,23.59,21200.0,22.2764,22.2764,22.2199,22.2199,21200.0
2006-12-18 12:10:00,23.59,23.61,23.58,23.58,24800.0,22.2199,22.2387,22.2105,22.2105,24800.0
2006-12-18 12:20:00,23.58,23.58,23.55,23.56,34000.0,22.2105,22.2105,22.1822,22.1916,34000.0
2006-12-18 12:30:00,23.56,23.57,23.54,23.55,16800.0,22.1916,22.2011,22.1728,22.1822,16800.0
2006-12-18 12:40:00,23.56,23.56,23.54,23.54,12800.0,22.1916,22.1916,22.1728,22.1728,12800.0
2006-12-18 12:50:00,23.54,23.55,23.52,23.54,28800.0,22.1728,22.1822,22.154,22.1728,28800.0
2006-12-18 13:00:00,23.53,23.53,23.48,23.5,19400.0,22.1634,22.1634,22.1163,22.1351,19400.0
2006-12-18 13:10:00,23.49,23.5,23.49,23.5,6200.0,22.1257,22.1351,22.1257,22.1351,6200.0
2006-12-18 13:20:00,23.5,23.5,23.49,23.5,6000.0,22.1351,22.1351,22.1257,22.1351,6000.0
2006-12-18 13:30:00,23.5,23.5,23.49,23.49,7800.0,22.1351,22.1351,22.1257,22.1257,7800.0
2006-12-18 13:40:00,23.49,23.5,23.49,23.5,19600.0,22.1257,22.1351,22.1257,22.1351,19600.0
2006-12-18 13:50:00,23.5,23.5,23.5,23.5,12000.0,22.1351,22.1351,22.1351,22.1351,12000.0
2006-12-18 14:00:00,23.5,23.5,23.49,23.49,16200.0,22.1351,22.1351,22.1257,22.1257,16200.0
2006-12-18 14:10:00,23.5,23.52,23.49,23.5,10000.0,22.1351,22.154,22.1257,22.1351,10000.0
2006-12-18 14:20:00,23.51,23.53,23.51,23.53,22600.0,22.1445,22.1634,22.1445,22.1634,22600.0
2006-12-18 14:30:00,23.53,23.53,23.52,23.52,11800.0,22.1634,22.1634,22.154,22.154,11800.0
2006-12-18 14:40:00,23.51,23.52,23.48,23.49,21400.0,22.1445,22.154,22.1163,22.1257,21400.0
2006-12-18 14:50:00,23.49,23.49,23.42,23.43,16800.0,22.1257,22.1257,22.0598,22.0692,16800.0
2006-12-18 15:00:00,23.43,23.43,23.36,23.38,31000.0,22.0692,22.0692,22.0033,22.0221,31000.0
2006-12-18 15:10:00,23.36,23.39,23.34,23.34,25000.0,22.0033,22.0315,21.9844,21.9844,25000.0
2006-12-18 15:20:00,23.35,23.35,23.32,23.34,39000.0,21.9938,21.9938,21.9656,21.9844,39000.0
2006-12-18 15:30:00,23.33,23.34,23.3,23.34,42800.0,21.975,21.9844,21.9467,21.9844,42800.0
2006-12-18 15:40:00,23.34,23.37,23.29,23.3,30200.0,21.9844,22.0127,21.9373,21.9467,30200.0
2006-12-18 15:50:00,23.3,23.33,23.29,23.32,52400.0,21.9467,21.975,21.9373,21.9656,52400.0
2006-12-19 09:30:00,23.34,23.34,23.14,23.15,8600.0,21.9844,21.9844,21.796,21.8054,8600.0
2006-12-19 09:40:00,23.16,23.16,23.09,23.11,38800.0,21.8149,21.8149,21.7489,21.7678,38800.0
2006-12-19 09:50:00,23.1,23.17,23.1,23.16,18600.0,21.7584,21.8243,21.7584,21.8149,18600.0
2006-12-19 10:00:00,23.17,23.2,23.15,23.19,8000.0,21.8243,21.8525,21.8054,21.8431,8000.0
2006-12-19 10:10:00,23.2,23.28,23.2,23.25,13200.0,21.8525,21.9279,21.8525,21.8996,13200.0
2006-12-19 10:20:00,23.26,23.27,23.23,23.23,7400.0,21.9091,21.9185,21.8808,21.8808,7400.0
2006-12-19 10:30:00,23.23,23.24,23.16,23.16,20200.0,21.8808,21.8902,21.8149,21.8149,20200.0
2006-12-19 10:40:00,23.16,23.16,23.1,23.1,16200.0,21.8149,21.8149,21.7584,21.7584,16200.0
2006-12-19 10:50:00,23.1,23.14,23.09,23.11,41400.0,21.7584,21.796,21.7489,21.7678,41400.0
2006-12-19 11:00:00,23.11,23.14,23.1,23.13,23400.0,21.7678,21.796,21.7584,21.7866,23400.0
2006-12-19 11:10:00,23.13,23.14,23.11,23.11,15800.0,21.7866,21.796,21.7678,21.7678,15800.0
2006-12-19 11:20:00,23.11,23.13,23.08,23.08,20400.0,21.7678,21.7866,21.7395,21.7395,20400.0
2006-12-19 11:30:00,23.08,23.13,23.08,23.13,19000.0,21.7395,21.7866,21.7395,21.7866,19000.0
2006-12-19 11:40:00,23.13,23.18,23.13,23.17,9400.0,21.7866,21.8337,21.7866,21.8243,9400.0
2006-12-19 11:50:00,23.16,23.2,23.16,23.18,13000.0,21.8149,21.8525,21.8149,21.8337,13000.0
2006-12-19 12:00:00,23.18,23.18,23.13,23.13,34600.0,21.8337,21.8337,21.7866,21.7866,34600.0
2006-12-19 12:10:00,23.13,23.16,23.13,23.14,17200.0,21.7866,21.8149,21.7866,21.796,17200.0
2006-12-19 12:20:00,23.13,23.15,23.13,23.14,13400.0,21.7866,21.8054,21.7866,21.796,13400.0
2006-12-19 12:30:00,23.15,23.15,23.11,23.11,57800.0,21.8054,21.8054,21.7678,21.7678,57800.0
2006-12-19 12:40:00,23.11,23.12,23.1,23.11,7000.0,21.7678,21.7772,21.7584,21.7678,7000.0
2006-12-19 12:50:00,23.11,23.13,23.11,23.11,14200.0,21.7678,21.7866,21.7678,21.7678,14200.0
2006-12-19 13:00:00,23.11,23.11,23.08,23.09,24200.0,21.7678,21.7678,21.7395,21.7489,24200.0
2006-12-19 13:10:00,23.09,23.09,23.07,23.07,10000.0,21.7489,21.7489,21.7301,21.7301,10000.0
2006-12-19 13:20:00,23.07,23.08,23.05,23.05,13200.0,21.7301,21.7395,21.7113,21.7113,13200.0
2006-12-19 13:30:00,23.06,23.13,23.06,23.13,13600.0,21.7207,21.7866,21.7207,21.7866,13600.0
2006-12-19 13:40:00,23.13,23.2,23.13,23.2,13600.0,21.7866,21.8525,21.7866,21.8525,13600.0
2006-12-19 13:50:00,23.2,23.21,23.18,23.18,16600.0,21.8525,21.862,21.8337,21.8337,16600.0
2006-12-19 14:00:00,23.19,23.29,23.19,23.27,42200.0,21.8431,21.9373,21.8431,21.9185,42200.0
2006-12-19 14:10:00,23.27,23.27,23.22,23.22,11000.0,21.9185,21.9185,21.8714,21.8714,11000.0
2006-12-19 14:20:00,23.22,23.22,23.2,23.2,8400.0,21.8714,21.8714,21.8525,21.8525,8400.0
2006-12-19 14:30:00,23.18,23.19,23.17,23.19,10400.0,21.8337,21.8431,21.8243,21.8431,10400.0
2006-12-19 14:40:00,23.19,23.21,23.19,23.2,4600.0,21.8431,21.862,21.8431,21.8525,4600.0
2006-12-19 14:50:00,23.21,23.28,23.21,23.28,12200.0,21.862,21.9279,21.862,21.9279,12200.0
2006-12-19 15:00:00,23.27,23.32,23.27,23.32,20000.0,21.9185,21.9656,21.9185,21.9656,20000.0
2006-12-19 15:10:00,23.32,23.35,23.3,23.33,36600.0,21.9656,21.9938,21.9467,21.975,36600.0
2006-12-19 15:20:00,23.33,23.34,23.29,23.3,8200.0,21.975,21.9844,21.9373,21.9467,8200.0
2006-12-19 15:30:00,23.29,23.31,23.29,23.29,10000.0,21.9373,21.9562,21.9373,21.9373,10000.0
2006-12-19 15:40:00,23.28,23.29,23.27,23.28,11000.0,21.9279,21.9373,21.9185,21.9279,11000.0
2006-12-19 15:50:00,23.28,23.28,23.24,23.25,19800.0,21.9279,21.9279,21.8902,21.8996,19800.0
2006-12-20 09:40:00,23.16,23.36,23.16,23.31,33000.0,21.8149,22.0033,21.8149,21.9562,33000.0
2006-12-20 09:50:00,23.32,23.4,23.32,23.4,11000.0,21.9656,22.0409,21.9656,22.0409,11000.0
2006-12-20 10:00:00,23.42,23.5,23.4,23.49,17000.0,22.0598,22.1351,22.0409,22.1257,17000.0
2006-12-20 10:10:00,23.5,23.59,23.5,23.59,26000.0,22.1351,22.2199,22.1351,22.2199,26000.0
2006-12-20 10:20:00,23.58,23.6,23.52,23.6,13600.0,22.2105,22.2293,22.154,22.2293,13600.0
2006-12-20 10:30:00,23.59,23.64,23.57,23.64,17000.0,22.2199,22.267,22.2011,22.267,17000.0
2006-12-20 10:40:00,23.64,23.68,23.64,23.68,8200.0,22.267,22.3047,22.267,22.3047,8200.0
2006-12-20 10:50:00,23.68,23.68,23.61,23.61,10200.0,22.3047,22.3047,22.2387,22.2387,10200.0
2006-12-20 11:00:00,23.61,23.67,23.59,23.61,18000.0,22.2387,22.2952,22.2199,22.2387,18000.0
2006-12-20 11:10:00,23.61,23.61,23.53,23.58,22200.0,22.2387,22.2387,22.1634,22.2105,22200.0
2006-12-20 11:20:00,23.58,23.6,23.58,23.58,6800.0,22.2105,22.2293,22.2105,22.2105,6800.0
2006-12-20 11:30:00,23.58,23.58,23.55,23.55,6600.0,22.2105,22.2105,22.1822,22.1822,6600.0
2006-12-20 11:40:00,23.55,23.56,23.52,23.55,10800.0,22.1822,22.1916,22.154,22.1822,10800.0
2006-12-20 11:50:00,23.55,23.59,23.55,23.57,13800.0,22.1822,22.2199,22.1822,22.2011,13800.0
2006-12-20 12:00:00,23.57,23.6,23.54,23.54,11400.0,22.2011,22.2293,22.1728,22.1728,11400.0
2006-12-20 12:10:00,23.54,23.54,23.52,23.52,10200.0,22.1728,22.1728,22.154,22.154,10200.0
2006-12-20 12:20:00,23.52,23.6,23.52,23.59,16200.0,22.154,22.2293,22.154,22.2199,16200.0
2006-12-20 12:30:00,23.59,23.6,23.57,23.57,11800.0,22.2199,22.2293,22.2011,22.2011,11800.0
2006-12-20 12:40:00,23.58,23.58,23.57,23.58,11200.0,22.2105,22.2105,22.2011,22.2105,11200.0
2006-12-20 12:50:00,23.58,23.58,23.56,23.58,13000.0,22.2105,22.2105,22.1916,22.2105,13000.0
2006-12-20 13:00:00,23.57,23.58,23.56,23.56,7400.0,22.2011,22.2105,22.1916,22.1916,7400.0
2006-12-20 13:10:00,23.57,23.6,23.54,23.6,18800.0,22.2011,22.2293,22.1728,22.2293,18800.0
2006-12-20 13:20:00,23.59,23.59,23.57,23.57,8000.0,22.2199,22.2199,22.2011,22.2011,8000.0
2006-12-20 13:30:00,23.57,23.57,23.55,23.56,8400.0,22.2011,22.2011,22.1822,22.1916,8400.0
2006-12-20 13:40:00,23.55,23.58,23.55,23.56,4600.0,22.1822,22.2105,22.1822,22.1916,4600.0
2006-12-20 13:50:00,23.56,23.57,23.53,23.53,5400.0,22.1916,22.2011,22.1634,22.1634,5400.0
2006-12-20 14:00:00,23.53,23.53,23.52,23.52,8200.0,22.1634,22.1634,22.154,22.154,8200.0
2006-12-20 14:10:00,23.52,23.55,23.52,23.55,11800.0,22.154,22.1822,22.154,22.1822,11800.0
2006-12-20 14:20:00,23.55,23.58,23.55,23.57,13800.0,22.1822,22.2105,22.1822,22.2011,13800.0
2006-12-20 14:30:00,23.57,23.58,23.55,23.56,11400.0,22.2011,22.2105,22.1822,22.1916,11400.0
2006-12-20 14:40:00,23.56,23.6,23.56,23.58,13600.0,22.1916,22.2293,22.1916,22.2105,13600.0
2006-12-20 14:50:00,23.58,23.59,23.58,23.58,12200.0,22.2105,22.2199,22.2105,22.2105,12200.0
2006-12-20 15:00:00,23.57,23.6,23.56,23.6,8400.0,22.2011,22.2293,22.1916,22.2293,8400.0
2006-12-20 15:10:00,23.59,23.6,23.58,23.59,7200.0,22.2199,22.2293,22.2105,22.2199,7200.0
2006-12-20 15:20:00,23.58,23.58,23.55,23.58,17000.0,22.2105,22.2105,22.1822,22.2105,17000.0
2006-12-20 15:30:00,23.58,23.61,23.58,23.61,21200.0,22.2105,22.2387,22.2105,22.2387,21200.0
2006-12-20 15:40:00,23.62,23.63,23.61,23.62,47800.0,22.2482,22.2576,22.2387,22.2482,47800.0
2006-12-20 15:50:00,23.62,23.63,23.62,23.63,45800.0,22.2482,22.2576,22.2482,22.2576,45800.0
2006-12-21 09:30:00,23.57,23.66,23.55,23.55,26400.0,22.2011,22.2858,22.1822,22.1822,26400.0
2006-12-21 09:40:00,23.56,23.6,23.46,23.51,39800.0,22.1916,22.2293,22.0974,22.1445,39800.0
2006-12-21 09:50:00,23.51,23.58,23.51,23.54,14800.0,22.1445,22.2105,22.1445,22.1728,14800.0
2006-12-21 10:00:00,23.54,23.63,23.54,23.61,31200.0,22.1728,22.2576,22.1728,22.2387,31200.0
2006-12-21 10:10:00,23.61,23.64,23.59,23.61,33200.0,22.2387,22.267,22.2199,22.2387,33200.0
2006-12-21 10:20:00,23.61,23.61,23.54,23.54,26200.0,22.2387,22.2387,22.1728,22.1728,26200.0
2006-12-21 10:30:00,23.54,23.58,23.54,23.55,19800.0,22.1728,22.2105,22.1728,22.1822,19800.0
2006-12-21 10:40:00,23.55,23.56,23.52,23.53,17000.0,22.1822,22.1916,22.154,22.1634,17000.0
2006-12-21 10:50:00,23.53,23.54,23.5,23.5,17800.0,22.1634,22.1728,22.1351,22.1351,17800.0
2006-12-21 11:00:00,23.5,23.5,23.47,23.47,16800.0,22.1351,22.1351,22.1069,22.1069,16800.0
2006-12-21 11:10:00,23.46,23.48,23.45,23.47,13800.0,22.0974,22.1163,22.088,22.1069,13800.0
2006-12-21 11:20:00,23.47,23.49,23.46,23.46,16600.0,22.1069,22.1257,22.0974,22.0974,16600.0
2006-12-21 11:30:00,23.45,23.47,23.45,23.47,9800.0,22.088,22.1069,22.088,22.1069,9800.0
2006-12-21 11:40:00,23.47,23.47,23.45,23.47,17800.0,22.1069,22.1069,22.088,22.1069,17800.0
2006-12-21 11:50:00,23.48,23.51,23.48,23.5,11600.0,22.1163,22.1445,22.1163,22.1351,11600.0
2006-12-21 12:00:00,23.5,23.57,23.48,23.57,25600.0,22.1351,22.2011,22.1163,22.2011,25600.0
2006-12-21 12:10:00,23.58,23.58,23.49,23.5,26600.0,22.2105,22.2105,22.1257,22.1351,26600.0
2006-12-21 12:20:00,23.5,23.5,23.47,23.49,18800.0,22.1351,22.1351,22.1069,22.1257,18800.0
2006-12-21 12:30:00,23.48,23.5,23.43,23.46,27200.0,22.1163,22.1351,22.0692,22.0974,27200.0
2006-12-21 12:40:00,23.45,23.51,23.45,23.51,31600.0,22.088,22.1445,22.088,22.1445,31600.0
2006-12-21 12:50:00,23.51,23.52,23.46,23.46,7200.0,22.1445,22.154,22.0974,22.0974,7200.0
2006-12-21 13:00:00,23.48,23.48,23.42,23.42,21800.0,22.1163,22.1163,22.0598,22.0598,21800.0
2006-12-21 13:10:00,23.42,23.43,23.42,23.42,18800.0,22.0598,22.0692,22.0598,22.0598,18800.0
2006-12-21 13:20:00,23.42,23.43,23.4,23.41,11400.0,22.0598,22.0692,22.0409,22.0503,11400.0
2006-12-21 13:30:00,23.41,23.41,23.36,23.39,13200.0,22.0503,22.0503,22.0033,22.0315,13200.0
2006-12-21 13:40:00,23.38,23.39,23.37,23.39,10000.0,22.0221,22.0315,22.0127,22.0315,10000.0
2006-12-21 13:50:00,23.38,23.39,23.36,23.38,9400.0,22.0221,22.0315,22.0033,22.0221,9400.0
2006-12-21 14:00:00,23.38,23.39,23.36,23.38,22000.0,22.0221,22.0315,22.0033,22.0221,22000.0
2006-12-21 14:10:00,23.38,23.4,23.36,23.39,15600.0,22.0221,22.0409,22.0033,22.0315,15600.0
2006-12-21 14:20:00,23.39,23.47,23.39,23.46,17200.0,22.0315,22.1069,22.0315,22.0974,17200.0
2006-12-21 14:30:00,23.46,23.47,23.43,23.45,9400.0,22.0974,22.1069,22.0692,22.088,9400.0
2006-12-21 14:40:00,23.44,23.46,23.43,23.46,19000.0,22.0786,22.0974,22.0692,22.0974,19000.0
2006-12-21 14:50:00,23.46,23.46,23.38,23.39,17600.0,22.0974,22.0974,22.0221,22.0315,17600.0
2006-12-21 15:00:00,23.39,23.43,23.35,23.41,20200.0,22.0315,22.0692,21.9938,22.0503,20200.0
2006-12-21 15:10:00,23.41,23.43,23.4,23.43,11400.0,22.0503,22.0692,22.0409,22.0692,11400.0
2006-12-21 15:20:00,23.43,23.5,23.42,23.48,43400.0,22.0692,22.1351,22.0598,22.1163,43400.0
2006-12-21 15:30:00,23.48,23.5,23.41,23.42,23800.0,22.1163,22.1351,22.0503,22.0598,23800.0
2006-12-21 15:40:00,23.42,23.42,23.35,23.36,23800.0,22.0598,22.0598,21.9938,22.0033,23800.0
2006-12-21 15:50:00,23.36,23.43,23.35,23.41,49400.0,22.0033,22.0692,21.9938,22.0503,49400.0
2006-12-22 09:30:00,23.5,23.56,23.36,23.38,17600.0,22.1351,22.1916,22.0033,22.0221,17600.0
2006-12-22 09:40:00,23.38,23.5,23.34,23.45,13000.0,22.0221,22.1351,21.9844,22.088,13000.0
2006-12-22 09:50:00,23.45,23.47,23.43,23.43,12200.0,22.088,22.1069,22.0692,22.0692,12200.0
2006-12-22 10:00:00,23.43,23.49,23.38,23.46,20400.0,22.0692,22.1257,22.0221,22.0974,20400.0
2006-12-22 10:10:00,23.46,23.49,23.46,23.48,4600.0,22.0974,22.1257,22.0974,22.1163,4600.0
2006-12-22 10:20:00,23.48,23.48,23.4,23.41,5200.0,22.1163,22.1163,22.0409,22.0503,5200.0
2006-12-22 10:30:00,23.41,23.41,23.39,23.39,19400.0,22.0503,22.0503,22.0315,22.0315,19400.0
2006-12-22 10:40:00,23.4,23.4,23.34,23.35,21000.0,22.0409,22.0409,21.9844,21.9938,21000.0
2006-12-22 10:50:00,23.35,23.35,23.29,23.31,16600.0,21.9938,21.9938,21.9373,21.9562,16600.0
2006-12-22 11:00:00,23.31,23.34,23.29,23.29,18000.0,21.9562,21.9844,21.9373,21.9373,18000.0
2006-12-22 11:10:00,23.29,23.29,23.26,23.28,7600.0,21.9373,21.9373,21.9091,21.9279,7600.0
2006-12-22 11:20:00,23.28,23.32,23.27,23.31,12000.0,21.9279,21.9656,21.9185,21.9562,12000.0
2006-12-22 11:30:00,23.32,23.35,23.31,23.33,10400.0,21.9656,21.9938,21.9562,21.975,10400.0
2006-12-22 11:40:00,23.33,23.33,23.31,23.31,7000.0,21.975,21.975,21.9562,21.9562,7000.0
2006-12-22 11:50:00,23.31,23.32,23.3,23.32,21800.0,21.9562,21.9656,21.9467,21.9656,21800.0
2006-12-22 12:00:00,23.32,23.32,23.31,23.32,8000.0,21.9656,21.9656,21.9562,21.9656,8000.0
2006-12-22 12:10:00,23.32,23.33,23.3,23.33,12600.0,21.9656,21.975,21.9467,21.975,12600.0
2006-12-22 12:20:00,23.33,23.34,23.32,23.32,8400.0,21.975,21.9844,21.9656,21.9656,8400.0
2006-12-22 12:30:00,23.32,23.38,23.32,23.37,10800.0,21.9656,22.0221,21.9656,22.0127,10800.0
2006-12-22 12:40:00,23.36,23.38,23.33,23.34,19000.0,22.0033,22.0221,21.975,21.9844,19000.0
2006-12-22 12:50:00,23.35,23.35,23.32,23.33,29600.0,21.9938,21.9938,21.9656,21.975,29600.0
2006-12-22 13:00:00,23.33,23.33,23.29,23.3,13600.0,21.975,21.975,21.9373,21.9467,13600.0
2006-12-22 13:10:00,23.3,23.31,23.3,23.31,4800.0,21.9467,21.9562,21.9467,21.9562,4800.0
2006-12-22 13:20:00,23.3,23.3,23.29,23.3,14200.0,21.9467,21.9467,21.9373,21.9467,14200.0
2006-12-22 13:30:00,23.29,23.29,23.25,23.29,13200.0,21.9373,21.9373,21.8996,21.9373,13200.0
2006-12-22 13:40:00,23.29,23.29,23.25,23.25,6400.0,21.9373,21.9373,21.8996,21.8996,6400.0
2006-12-22 13:50:00,23.26,23.28,23.25,23.25,12600.0,21.9091,21.9279,21.8996,21.8996,12600.0
2006-12-22 14:00:00,23.25,23.25,23.21,23.21,12400.0,21.8996,21.8996,21.862,21.862,12400.0
2006-12-22 14:10:00,23.21,23.22,23.21,23.22,6800.0,21.862,21.8714,21.862,21.8714,6800.0
2006-12-22 14:20:00,23.22,23.26,23.22,23.26,17600.0,21.8714,21.9091,21.8714,21.9091,17600.0
2006-12-22 14:30:00,23.26,23.26,23.25,23.26,9600.0,21.9091,21.9091,21.8996,21.9091,9600.0
2006-12-22 14:40:00,23.25,23.25,23.22,23.22,3800.0,21.8996,21.8996,21.8714,21.8714,3800.0
2006-12-22 14:50:00,23.22,23.25,23.21,23.25,12800.0,21.8714,21.8996,21.862,21.8996,12800.0
2006-12-22 15:00:00,23.23,23.24,23.22,23.23,6200.0,21.8808,21.8902,21.8714,21.8808,6200.0
2006-12-22 15:10:00,23.22,23.22,23.2,23.21,8800.0,21.8714,21.8714,21.8525,21.862,8800.0
2006-12-22 15:20:00,23.2,23.21,23.2,23.21,8800.0,21.8525,21.862,21.8525,21.862,8800.0
2006-12-22 15:30:00,23.21,23.25,23.2,23.23,18800.0,21.862,21.8996,21.8525,21.8808,18800.0
2006-12-22 15:40:00,23.24,23.25,23.23,23.24,23600.0,21.8902,21.8996,21.8808,21.8902,23600.0
2006-12-22 15:50:00,23.24,23.25,23.23,23.25,43800.0,21.8902,21.8996,21.8808,21.8996,43800.0
2006-12-26 09:30:00,23.56,23.56,23.14,23.2,10000.0,22.1916,22.1916,21.796,21.8525,10000.0
2006-12-26 09:40:00,23.2,23.28,23.17,23.25,42200.0,21.8525,21.9279,21.8243,21.8996,42200.0
2006-12-26 09:50:00,23.25,23.25,23.22,23.23,41600.0,21.8996,21.8996,21.8714,21.8808,41600.0
2006-12-26 10:00:00,23.23,23.24,23.2,23.2,12000.0,21.8808,21.8902,21.8525,21.8525,12000.0
2006-12-26 10:10:00,23.18,23.2,23.18,23.19,9000.0,21.8337,21.8525,21.8337,21.8431,9000.0
2006-12-26 10:20:00,23.2,23.23,23.2,23.23,12800.0,21.8525,21.8808,21.8525,21.8808,12800.0
2006-12-26 10:30:00,23.23,23.23,23.22,23.22,2000.0,21.8808,21.8808,21.8714,21.8714,2000.0
2006-12-26 10:40:00,23.22,23.22,23.2,23.21,6600.0,21.8714,21.8714,21.8525,21.862,6600.0
2006-12-26 10:50:00,23.21,23.22,23.2,23.21,8000.0,21.862,21.8714,21.8525,21.862,8000.0
2006-12-26 11:00:00,23.21,23.23,23.2,23.21,13000.0,21.862,21.8808,21.8525,21.862,13000.0
2006-12-26 11:10:00,23.23,23.23,23.23,23.23,6800.0,21.8808,21.8808,21.8808,21.8808,6800.0
2006-12-26 11:20:00,23.23,23.23,23.23,23.23,9800.0,21.8808,21.8808,21.8808,21.8808,9800.0
2006-12-26 11:30:00,23.23,23.23,23.21,23.22,9600.0,21.8808,21.8808,21.862,21.8714,9600.0
2006-12-26 11:40:00,23.23,23.23,23.18,23.2,9800.0,21.8808,21.8808,21.8337,21.8525,9800.0
2006-12-26 11:50:00,23.2,23.2,23.18,23.18,3000.0,21.8525,21.8525,21.8337,21.8337,3000.0
2006-12-26 12:00:00,23.18,23.18,23.16,23.16,14400.0,21.8337,21.8337,21.8149,21.8149,14400.0
2006-12-26 12:10:00,23.17,23.17,23.16,23.17,13200.0,21.8243,21.8243,21.8149,21.8243,13200.0
2006-12-26 12:20:00,23.17,23.2,23.17,23.17,21600.0,21.8243,21.8525,21.8243,21.8243,21600.0
2006-12-26 12:30:00,23.18,23.18,23.16,23.17,9800.0,21.8337,21.8337,21.8149,21.8243,9800.0
2006-12-26 12:40:00,23.17,23.18,23.17,23.17,9000.0,21.8243,21.8337,21.8243,21.8243,9000.0
2006-12-26 12:50:00,23.18,23.18,23.16,23.16,3200.0,21.8337,21.8337,21.8149,21.8149,3200.0
2006-12-26 13:00:00,23.16,23.18,23.16,23.17,8800.0,21.8149,21.8337,21.8149,21.8243,8800.0
2006-12-26 13:10:00,23.18,23.18,23.17,23.17,3400.0,21.8337,21.8337,21.8243,21.8243,3400.0
2006-12-26 13:20:00,23.17,23.18,23.16,23.16,4400.0,21.8243,21.8337,21.8149,21.8149,4400.0
2006-12-26 13:30:00,23.17,23.18,23.16,23.16,11000.0,21.8243,21.8337,21.8149,21.8149,11000.0
2006-12-26 13:40:00,23.16,23.2,23.15,23.2,13400.0,21.8149,21.8525,21.8054,21.8525,13400.0
2006-12-26 13:50:00,23.2,23.2,23.19,23.19,4200.0,21.8525,21.8525,21.8431,21.8431,4200.0
2006-12-26 14:00:00,23.19,23.2,23.19,23.19,5800.0,21.8431,21.8525,21.8431,21.8431,5800.0
2006-12-26 14:10:00,23.2,23.2,23.18,23.19,27600.0,21.8525,21.8525,21.8337,21.8431,27600.0
2006-12-26 14:20:00,23.19,23.2,23.18,23.19,12800.0,21.8431,21.8525,21.8337,21.8431,12800.0
2006-12-26 14:30:00,23.19,23.21,23.18,23.2,9400.0,21.8431,21.862,21.8337,21.8525,9400.0
2006-12-26 14:40:00,23.2,23.21,23.18,23.19,11800.0,21.8525,21.862,21.8337,21.8431,11800.0
2006-12-26 14:50:00,23.19,23.19,23.18,23.19,7200.0,21.8431,21.8431,21.8337,21.8431,7200.0
2006-12-26 15:00:00,23.19,23.2,23.18,23.2,20000.0,21.8431,21.8525,21.8337,21.8525,20000.0
2006-12-26 15:10:00,23.19,23.21,23.19,23.21,35200.0,21.8431,21.862,21.8431,21.862,35200.0
2006-12-26 15:20:00,23.21,23.24,23.19,23.2,67400.0,21.862,21.8902,21.8431,21.8525,67400.0
2006-12-26 15:30:00,23.2,23.22,23.2,23.2,24600.0,21.8525,21.8714,21.8525,21.8525,24600.0
2006-12-26 15:40:00,23.21,23.24,23.2,23.23,42600.0,21.862,21.8902,21.8525,21.8808,42600.0
2006-12-26 15:50:00,23.22,23.25,23.22,23.25,37800.0,21.8714,21.8996,21.8714,21.8996,37800.0
2006-12-27 09:30:00,23.25,23.32,23.2,23.31,21000.0,21.8996,21.9656,21.8525,21.9562,21000.0
2006-12-27 09:40:00,23.31,23.34,23.18,23.21,20200.0,21.9562,21.9844,21.8337,21.862,20200.0
2006-12-27 09:50:00,23.22,23.25,23.21,23.24,13800.0,21.8714,21.8996,21.862,21.8902,13800.0
2006-12-27 10:00:00,23.24,23.24,23.22,23.23,15400.0,21.8902,21.8902,21.8714,21.8808,15400.0
2006-12-27 10:10:00,23.23,23.23,23.11,23.11,14400.0,21.8808,21.8808,21.7678,21.7678,14400.0
2006-12-27 10:20:00,23.11,23.11,23.09,23.09,26800.0,21.7678,21.7678,21.7489,21.7489,26800.0
2006-12-27 10:30:00,23.1,23.1,23.06,23.06,25000.0,21.7584,21.7584,21.7207,21.7207,25000.0
2006-12-27 10:40:00,23.06,23.11,23.06,23.11,10200.0,21.7207,21.7678,21.7207,21.7678,10200.0
2006-12-27 10:50:00,23.11,23.11,23.1,23.1,4200.0,21.7678,21.7678,21.7584,21.7584,4200.0
2006-12-27 11:00:00,23.11,23.11,23.1,23.11,16000.0,21.7678,21.7678,21.7584,21.7678,16000.0
2006-12-27 11:10:00,23.11,23.11,23.1,23.11,8600.0,21.7678,21.7678,21.7584,21.7678,8600.0
2006-12-27 11:20:00,23.11,23.14,23.11,23.14,20800.0,21.7678,21.796,21.7678,21.796,20800.0
2006-12-27 11:30:00,23.14,23.16,23.14,23.16,24600.0,21.796,21.8149,21.796,21.8149,24600.0
2006-12-27 11:40:00,23.16,23.18,23.15,23.15,11200.0,21.8149,21.8337,21.8054,21.8054,11200.0
2006-12-27 11:50:00,23.15,23.15,23.13,23.13,11800.0,21.8054,21.8054,21.7866,21.7866,11800.0
2006-12-27 12:00:00,23.13,23.14,23.13,23.13,5000.0,21.7866,21.796,21.7866,21.7866,5000.0
2006-12-27 12:10:00,23.13,23.16,23.13,23.16,51000.0,21.7866,21.8149,21.7866,21.8149,51000.0
2006-12-27 12:20:00,23.16,23.16,23.14,23.15,9000.0,21.8149,21.8149,21.796,21.8054,9000.0
2006-12-27 12:30:00,23.16,23.17,23.15,23.15,5800.0,21.8149,21.8243,21.8054,21.8054,5800.0
2006-12-27 12:40:00,23.15,23.15,23.15,23.15,8200.0,21.8054,21.8054,21.8054,21.8054,8200.0
2006-12-27 12:50:00,23.15,23.15,23.12,23.12,8000.0,21.8054,21.8054,21.7772,21.7772,8000.0
2006-12-27 13:00:00,23.12,23.12,23.11,23.11,17200.0,21.7772,21.7772,21.7678,21.7678,17200.0
2006-12-27 13:10:00,23.11,23.13,23.11,23.11,28200.0,21.7678,21.7866,21.7678,21.7678,28200.0
2006-12-27 13:20:00,23.11,23.11,23.1,23.1,8000.0,21.7678,21.7678,21.7584,21.7584,8000.0
2006-12-27 13:30:00,23.1,23.1,23.09,23.09,8400.0,21.7584,21.7584,21.7489,21.7489,8400.0
2006-12-27 13:40:00,23.09,23.1,23.09,23.09,13000.0,21.7489,21.7584,21.7489,21.7489,13000.0
2006-12-27 13:50:00,23.1,23.1,23.08,23.1,10000.0,21.7584,21.7584,21.7395,21.7584,10000.0
2006-12-27 14:00:00,23.1,23.14,23.09,23.13,34000.0,21.7584,21.796,21.7489,21.7866,34000.0
2006-12-27 14:10:00,23.13,23.13,23.1,23.1,27200.0,21.7866,21.7866,21.7584,21.7584,27200.0
2006-12-27 14:20:00,23.1,23.11,23.1,23.1,13400.0,21.7584,21.7678,21.7584,21.7584,13400.0
2006-12-27 14:30:00,23.1,23.12,23.1,23.12,44200.0,21.7584,21.7772,21.7584,21.7772,44200.0
2006-12-27 14:40:00,23.12,23.14,23.11,23.13,16400.0,21.7772,21.796,21.7678,21.7866,16400.0
2006-12-27 14:50:00,23.13,23.13,23.11,23.11,17200.0,21.7866,21.7866,21.7678,21.7678,17200.0
2006-12-27 15:00:00,23.11,23.15,23.11,23.15,15400.0,21.7678,21.8054,21.7678,21.8054,15400.0
2006-12-27 15:10:00,23.15,23.15,23.15,23.15,11400.0,21.8054,21.8054,21.8054,21.8054,11400.0
2006-12-27 15:20:00,23.15,23.18,23.15,23.18,18000.0,21.8054,21.8337,21.8054,21.8337,18000.0
2006-12-27 15:30:00,23.18,23.25,23.18,23.23,21000.0,21.8337,21.8996,21.8337,21.8808,21000.0
2006-12-27 15:40:00,23.23,23.25,23.22,23.25,27600.0,21.8808,21.8996,21.8714,21.8996,27600.0
2006-12-27 15:50:00,23.24,23.25,23.19,23.2,67800.0,21.8902,21.8996,21.8431,21.8525,67800.0
2006-12-28 09:30:00,23.24,23.25,23.16,23.18,27000.0,21.8902,21.8996,21.8149,21.8337,27000.0
2006-12-28 09:40:00,23.18,23.22,23.17,23.17,24200.0,21.8337,21.8714,21.8243,21.8243,24200.0
2006-12-28 09:50:00,23.17,23.23,23.15,23.21,22400.0,21.8243,21.8808,21.8054,21.862,22400.0
2006-12-28 10:00:00,23.22,23.34,23.22,23.31,19800.0,21.8714,21.9844,21.8714,21.9562,19800.0
2006-12-28 10:10:00,23.31,23.32,23.21,23.31,36000.0,21.9562,21.9656,21.862,21.9562,36000.0
2006-12-28 10:20:00,23.33,23.43,23.33,23.33,11600.0,21.975,22.0692,21.975,21.975,11600.0
2006-12-28 10:30:00,23.36,23.41,23.36,23.36,5000.0,22.0033,22.0503,22.0033,22.0033,5000.0
2006-12-28 10:40:00,23.38,23.42,23.38,23.39,6000.0,22.0221,22.0598,22.0221,22.0315,6000.0
2006-12-28 10:50:00,23.39,23.39,23.38,23.38,1600.0,22.0315,22.0315,22.0221,22.0221,1600.0
2006-12-28 11:00:00,23.36,23.39,23.32,23.32,8200.0,22.0033,22.0315,21.9656,21.9656,8200.0
2006-12-28 11:10:00,23.31,23.32,23.31,23.31,5200.0,21.9562,21.9656,21.9562,21.9562,5200.0
2006-12-28 11:20:00,23.32,23.33,23.31,23.33,12400.0,21.9656,21.975,21.9562,21.975,12400.0
2006-12-28 11:30:00,23.31,23.33,23.25,23.25,8200.0,21.9562,21.975,21.8996,21.8996,8200.0
2006-12-28 11:40:00,23.25,23.27,23.2,23.22,5200.0,21.8996,21.9185,21.8525,21.8714,5200.0
2006-12-28 11:50:00,23.22,23.24,23.2,23.2,4800.0,21.8714,21.8902,21.8525,21.8525,4800.0
2006-12-28 12:00:00,23.2,23.23,23.2,23.22,4400.0,21.8525,21.8808,21.8525,21.8714,4400.0
2006-12-28 12:10:00,23.23,23.27,23.21,23.21,9600.0,21.8808,21.9185,21.862,21.862,9600.0
2006-12-28 12:20:00,23.21,23.23,23.21,23.22,5200.0,21.862,21.8808,21.862,21.8714,5200.0
2006-12-28 12:30:00,23.22,23.26,23.22,23.26,3600.0,21.8714,21.9091,21.8714,21.9091,3600.0
2006-12-28 12:40:00,23.27,23.38,23.27,23.38,52600.0,21.9185,22.0221,21.9185,22.0221,52600.0
2006-12-28 12:50:00,23.38,23.41,23.38,23.4,13200.0,22.0221,22.0503,22.0221,22.0409,13200.0
2006-12-28 13:00:00,23.4,23.4,23.39,23.4,7800.0,22.0409,22.0409,22.0315,22.0409,7800.0
2006-12-28 13:10:00,23.4,23.4,23.39,23.39,8800.0,22.0409,22.0409,22.0315,22.0315,8800.0
2006-12-28 13:20:00,23.39,23.39,23.39,23.39,7200.0,22.0315,22.0315,22.0315,22.0315,7200.0
2006-12-28 13:30:00,23.39,23.4,23.39,23.4,3800.0,22.0315,22.0409,22.0315,22.0409,3800.0
2006-12-28 13:40:00,23.4,23.4,23.39,23.39,27400.0,22.0409,22.0409,22.0315,22.0315,27400.0
2006-12-28 13:50:00,23.39,23.4,23.39,23.4,5200.0,22.0315,22.0409,22.0315,22.0409,5200.0
2006-12-28 14:00:00,23.4,23.42,23.4,23.42,7400.0,22.0409,22.0598,22.0409,22.0598,7400.0
2006-12-28 14:10:00,23.41,23.47,23.41,23.47,15600.0,22.0503,22.1069,22.0503,22.1069,15600.0
2006-12-28 14:20:00,23.46,23.48,23.46,23.48,5800.0,22.0974,22.1163,22.0974,22.1163,5800.0
2006-12-28 14:30:00,23.48,23.48,23.47,23.47,11200.0,22.1163,22.1163,22.1069,22.1069,11200.0
2006-12-28 14:40:00,23.48,23.49,23.47,23.48,51800.0,22.1163,22.1257,22.1069,22.1163,51800.0
2006-12-28 14:50:00,23.49,23.49,23.45,23.46,7800.0,22.1257,22.1257,22.088,22.0974,7800.0
2006-12-28 15:00:00,23.46,23.5,23.46,23.48,9200.0,22.0974,22.1351,22.0974,22.1163,9200.0
2006-12-28 15:10:00,23.48,23.49,23.43,23.43,8000.0,22.1163,22.1257,22.0692,22.0692,8000.0
2006-12-28 15:20:00,23.43,23.43,23.43,23.43,3800.0,22.0692,22.0692,22.0692,22.0692,3800.0
2006-12-28 15:30:00,23.43,23.45,23.43,23.45,20400.0,22.0692,22.088,22.0692,22.088,20400.0
2006-12-28 15:40:00,23.45,23.49,23.44,23.49,15000.0,22.088,22.1257,22.0786,22.1257,15000.0
2006-12-28 15:50:00,23.49,23.51,23.48,23.48,26000.0,22.1257,22.1445,22.1163,22.1163,26000.0
2006-12-29 09:30:00,23.48,23.5,23.2,23.47,19000.0,22.1163,22.1351,21.8525,22.1069,19000.0
2006-12-29 09:40:00,23.45,23.47,23.4,23.47,18600.0,22.088,22.1069,22.0409,22.1069,18600.0
2006-12-29 09:50:00,23.47,23.48,23.45,23.45,18400.0,22.1069,22.1163,22.088,22.088,18400.0
2006-12-29 10:00:00,23.46,23.47,23.43,23.46,38200.0,22.0974,22.1069,22.0692,22.0974,38200.0
2006-12-29 10:10:00,23.45,23.45,23.43,23.43,10800.0,22.088,22.088,22.0692,22.0692,10800.0
2006-12-29 10:20:00,23.43,23.44,23.41,23.41,13400.0,22.0692,22.0786,22.0503,22.0503,13400.0
2006-12-29 10:30:00,23.4,23.4,23.38,23.38,7000.0,22.0409,22.0409,22.0221,22.0221,7000.0
2006-12-29 10:40:00,23.38,23.38,23.27,23.28,38800.0,22.0221,22.0221,21.9185,21.9279,38800.0
2006-12-29 10:50:00,23.28,23.29,23.27,23.28,22600.0,21.9279,21.9373,21.9185,21.9279,22600.0
2006-12-29 11:00:00,23.28,23.39,23.28,23.39,36800.0,21.9279,22.0315,21.9279,22.0315,36800.0
2006-12-29 11:10:00,23.39,23.42,23.39,23.4,9000.0,22.0315,22.0598,22.0315,22.0409,9000.0
2006-12-29 11:20:00,23.4,23.41,23.39,23.4,9600.0,22.0409,22.0503,22.0315,22.0409,9600.0
2006-12-29 11:30:00,23.4,23.41,23.4,23.4,7200.0,22.0409,22.0503,22.0409,22.0409,7200.0
2006-12-29 11:40:00,23.4,23.4,23.39,23.39,3400.0,22.0409,22.0409,22.0315,22.0315,3400.0
2006-12-29 11:50:00,23.39,23.39,23.39,23.39,6200.0,22.0315,22.0315,22.0315,22.0315,6200.0
2006-12-29 12:00:00,23.4,23.4,23.35,23.35,9800.0,22.0409,22.0409,21.9938,21.9938,9800.0
2006-12-29 12:10:00,23.35,23.36,23.33,23.36,16000.0,21.9938,22.0033,21.975,22.0033,16000.0
2006-12-29 12:20:00,23.36,23.36,23.35,23.36,8000.0,22.0033,22.0033,21.9938,22.0033,8000.0
2006-12-29 12:30:00,23.35,23.35,23.32,23.32,7200.0,21.9938,21.9938,21.9656,21.9656,7200.0
2006-12-29 12:40:00,23.31,23.31,23.3,23.3,22400.0,21.9562,21.9562,21.9467,21.9467,22400.0
2006-12-29 12:50:00,23.31,23.34,23.29,23.34,24600.0,21.9562,21.9844,21.9373,21.9844,24600.0
2006-12-29 13:00:00,23.33,23.33,23.31,23.31,8200.0,21.975,21.975,21.9562,21.9562,8200.0
2006-12-29 13:10:00,23.3,23.31,23.29,23.31,12800.0,21.9467,21.9562,21.9373,21.9562,12800.0
2006-12-29 13:20:00,23.31,23.33,23.31,23.32,7800.0,21.9562,21.975,21.9562,21.9656,7800.0
2006-12-29 13:30:00,23.32,23.34,23.32,23.33,15400.0,21.9656,21.9844,21.9656,21.975,15400.0
2006-12-29 13:40:00,23.34,23.39,23.34,23.39,22600.0,21.9844,22.0315,21.9844,22.0315,22600.0
2006-12-29 13:50:00,23.39,23.41,23.38,23.38,16400.0,22.0315,22.0503,22.0221,22.0221,16400.0
2006-12-29 14:00:00,23.38,23.39,23.36,23.38,25600.0,22.0221,22.0315,22.0033,22.0221,25600.0
2006-12-29 14:10:00,23.38,23.38,23.35,23.35,10400.0,22.0221,22.0221,21.9938,21.9938,10400.0
2006-12-29 14:20:00,23.35,23.35,23.28,23.28,7600.0,21.9938,21.9938,21.9279,21.9279,7600.0
2006-12-29 14:30:00,23.27,23.27,23.23,23.24,15200.0,21.9185,21.9185,21.8808,21.8902,15200.0
2006-12-29 14:40:00,23.23,23.25,23.23,23.24,13400.0,21.8808,21.8996,21.8808,21.8902,13400.0
2006-12-29 14:50:00,23.24,23.24,23.23,23.24,7800.0,21.8902,21.8902,21.8808,21.8902,7800.0
2006-12-29 15:00:00,23.24,23.24,23.22,23.23,8400.0,21.8902,21.8902,21.8714,21.8808,8400.0
2006-12-29 15:10:00,23.23,23.23,23.21,23.21,19200.0,21.8808,21.8808,21.862,21.862,19200.0
2006-12-29 15:20:00,23.21,23.21,23.15,23.15,33000.0,21.862,21.862,21.8054,21.8054,33000.0
2006-12-29 15:30:00,23.15,23.18,23.14,23.14,30200.0,21.8054,21.8337,21.796,21.796,30200.0
2006-12-29 15:40:00,23.14,23.18,23.13,23.13,28800.0,21.796,21.8337,21.7866,21.7866,28800.0
2006-12-29 15:50:00,23.13,23.18,23.13,23.15,45600.0,21.7866,21.8337,21.7866,21.8054,45600.0
2007-01-03 09:30:00,23.2,23.57,23.2,23.45,102400.0,21.8525,22.2011,21.8525,22.088,102400.0
2007-01-03 09:40:00,23.42,23.45,23.22,23.23,86400.0,22.0598,22.088,21.8714,21.8808,86400.0
2007-01-03 09:50:00,23.2,23.25,23.08,23.08,49200.0,21.8525,21.8996,21.7395,21.7395,49200.0
2007-01-03 10:00:00,23.1,23.33,23.1,23.28,40200.0,21.7584,21.975,21.7584,21.9279,40200.0
2007-01-03 10:10:00,23.28,23.33,23.13,23.28,142200.0,21.9279,21.975,21.7866,21.9279,142200.0
2007-01-03 10:20:00,23.29,23.36,23.28,23.35,59000.0,21.9373,22.0033,21.9279,21.9938,59000.0
2007-01-03 10:30:00,23.36,23.46,23.35,23.46,64200.0,22.0033,22.0974,21.9938,22.0974,64200.0
2007-01-03 10:40:00,23.46,23.49,23.4,23.47,27200.0,22.0974,22.1257,22.0409,22.1069,27200.0
2007-01-03 10:50:00,23.46,23.52,23.45,23.5,63800.0,22.0974,22.154,22.088,22.1351,63800.0
2007-01-03 11:00:00,23.51,23.57,23.49,23.56,27200.0,22.1445,22.2011,22.1257,22.1916,27200.0
2007-01-03 11:10:00,23.56,23.58,23.56,23.58,41600.0,22.1916,22.2105,22.1916,22.2105,41600.0
2007-01-03 11:20:00,23.58,23.63,23.57,23.63,19400.0,22.2105,22.2576,22.2011,22.2576,19400.0
2007-01-03 11:30:00,23.63,23.7,23.61,23.7,23200.0,22.2576,22.3235,22.2387,22.3235,23200.0
2007-01-03 11:40:00,23.7,23.77,23.69,23.77,45200.0,22.3235,22.3894,22.3141,22.3894,45200.0
2007-01-03 11:50:00,23.76,23.8,23.75,23.77,24800.0,22.38,22.4177,22.3706,22.3894,24800.0
2007-01-03 12:00:00,23.77,23.8,23.77,23.79,23000.0,22.3894,22.4177,22.3894,22.4083,23000.0
2007-01-03 12:10:00,23.8,23.81,23.78,23.79,31800.0,22.4177,22.4271,22.3989,22.4083,31800.0
2007-01-03 12:20:00,23.79,23.85,23.79,23.82,31600.0,22.4083,22.4648,22.4083,22.4365,31600.0
2007-01-03 12:30:00,23.82,23.85,23.81,23.81,16600.0,22.4365,22.4648,22.4271,22.4271,16600.0
2007-01-03 12:40:00,23.81,23.9,23.81,23.9,14800.0,22.4271,22.5119,22.4271,22.5119,14800.0
2007-01-03 12:50:00,23.91,23.92,23.9,23.9,31800.0,22.5213,22.5307,22.5119,22.5119,31800.0
2007-01-03 13:00:00,23.91,24.01,23.91,24.0,50000.0,22.5213,22.6155,22.5213,22.6061,50000.0
2007-01-03 13:10:00,24.0,24.02,23.99,24.02,83000.0,22.6061,22.6249,22.5967,22.6249,83000.0
2007-01-03 13:20:00,24.02,24.07,24.01,24.07,47800.0,22.6249,22.672,22.6155,22.672,47800.0
2007-01-03 13:30:00,24.06,24.07,24.01,24.03,68400.0,22.6626,22.672,22.6155,22.6343,68400.0
2007-01-03 13:40:00,24.03,24.04,23.95,23.96,28800.0,22.6343,22.6438,22.559,22.5684,28800.0
2007-01-03 13:50:00,23.95,24.0,23.91,23.91,30000.0,22.559,22.6061,22.5213,22.5213,30000.0
2007-01-03 14:00:00,23.91,23.93,23.77,23.77,26000.0,22.5213,22.5401,22.3894,22.3894,26000.0
2007-01-03 14:10:00,23.77,23.77,23.66,23.75,54000.0,22.3894,22.3894,22.2858,22.3706,54000.0
2007-01-03 14:20:00,23.75,23.84,23.75,23.8,51200.0,22.3706,22.4554,22.3706,22.4177,51200.0
2007-01-03 14:30:00,23.79,23.8,23.78,23.79,32600.0,22.4083,22.4177,22.3989,22.4083,32600.0
2007-01-03 14:40:00,23.79,23.79,23.74,23.75,54600.0,22.4083,22.4083,22.3612,22.3706,54600.0
2007-01-03 14:50:00,23.74,23.75,23.71,23.73,58800.0,22.3612,22.3706,22.3329,22.3518,58800.0
2007-01-03 15:00:00,23.73,23.74,23.67,23.67,38400.0,22.3518,22.3612,22.2952,22.2952,38400.0
2007-01-03 15:10:00,23.67,23.68,23.65,23.68,51800.0,22.2952,22.3047,22.2764,22.3047,51800.0
2007-01-03 15:20:00,23.68,23.72,23.67,23.71,43800.0,22.3047,22.3423,22.2952,22.3329,43800.0
2007-01-03 15:30:00,23.71,23.72,23.71,23.71,13000.0,22.3329,22.3423,22.3329,22.3329,13000.0
2007-01-03 15:40:00,23.71,23.86,23.68,23.85,106600.0,22.3329,22.4742,22.3047,22.4648,106600.0
2007-01-03 15:50:00,23.84,23.9,23.83,23.86,107200.0,22.4554,22.5119,22.446,22.4742,107200.0
2007-01-04 09:30:00,23.2,24.56,23.2,24.35,102000.0,21.8525,23.1336,21.8525,22.9358,102000.0
2007-01-04 09:40:00,24.34,24.49,24.14,24.2,124200.0,22.9263,23.0676,22.7379,22.7945,124200.0
2007-01-04 09:50:00,24.21,24.32,24.18,24.28,157000.0,22.8039,22.9075,22.7756,22.8698,157000.0
2007-01-04 10:00:00,24.32,24.34,24.18,24.28,52800.0,22.9075,22.9263,22.7756,22.8698,52800.0
2007-01-04 10:10:00,24.28,24.28,24.22,24.26,132600.0,22.8698,22.8698,22.8133,22.851,132600.0
2007-01-04 10:20:00,24.25,24.32,24.25,24.29,26800.0,22.8416,22.9075,22.8416,22.8792,26800.0
2007-01-04 10:30:00,24.29,24.32,24.23,24.28,26400.0,22.8792,22.9075,22.8227,22.8698,26400.0
2007-01-04 10:40:00,24.28,24.3,24.23,24.3,97600.0,22.8698,22.8887,22.8227,22.8887,97600.0
2007-01-04 10:50:00,24.3,24.3,24.18,24.25,25200.0,22.8887,22.8887,22.7756,22.8416,25200.0
2007-01-04 11:00:00,24.26,24.3,24.23,24.28,202600.0,22.851,22.8887,22.8227,22.8698,202600.0
2007-01-04 11:10:00,24.28,24.3,24.25,24.3,46200.0,22.8698,22.8887,22.8416,22.8887,46200.0
2007-01-04 11:20:00,24.29,24.35,24.29,24.33,30400.0,22.8792,22.9358,22.8792,22.9169,30400.0
2007-01-04 11:30:00,24.33,24.37,24.31,24.33,31400.0,22.9169,22.9546,22.8981,22.9169,31400.0
2007-01-04 11:40:00,24.33,24.38,24.33,24.34,32200.0,22.9169,22.964,22.9169,22.9263,32200.0
2007-01-04 11:50:00,24.34,24.38,24.34,24.36,24200.0,22.9263,22.964,22.9263,22.9452,24200.0
2007-01-04 12:00:00,24.36,24.37,24.25,24.26,171800.0,22.9452,22.9546,22.8416,22.851,171800.0
2007-01-04 12:10:00,24.26,24.37,24.25,24.31,34600.0,22.851,22.9546,22.8416,22.8981,34600.0
2007-01-04 12:20:00,24.32,24.33,24.28,24.28,30200.0,22.9075,22.9169,22.8698,22.8698,30200.0
2007-01-04 12:30:00,24.28,24.31,24.28,24.3,126600.0,22.8698,22.8981,22.8698,22.8887,126600.0
2007-01-04 12:40:00,24.3,24.31,24.3,24.3,29800.0,22.8887,22.8981,22.8887,22.8887,29800.0
2007-01-04 12:50:00,24.3,24.31,24.28,24.3,36600.0,22.8887,22.8981,22.8698,22.8887,36600.0
2007-01-04 13:00:00,24.31,24.32,24.3,24.31,19400.0,22.8981,22.9075,22.8887,22.8981,19400.0
2007-01-04 13:10:00,24.31,24.31,24.3,24.3,16800.0,22.8981,22.8981,22.8887,22.8887,16800.0
2007-01-04 13:20:00,24.3,24.3,24.25,24.28,31200.0,22.8887,22.8887,22.8416,22.8698,31200.0
2007-01-04 13:30:00,24.28,24.32,24.26,24.32,20400.0,22.8698,22.9075,22.851,22.9075,20400.0
2007-01-04 13:40:00,24.32,24.32,24.25,24.27,44200.0,22.9075,22.9075,22.8416,22.8604,44200.0
2007-01-04 13:50:00,24.27,24.29,24.26,24.27,24000.0,22.8604,22.8792,22.851,22.8604,24000.0
2007-01-04 14:00:00,24.27,24.33,24.25,24.28,32200.0,22.8604,22.9169,22.8416,22.8698,32200.0
2007-01-04 14:10:00,24.28,24.29,24.16,24.21,78600.0,22.8698,22.8792,22.7568,22.8039,78600.0
2007-01-04 14:20:00,24.2,24.2,24.14,24.17,31200.0,22.7945,22.7945,22.7379,22.7662,31200.0
2007-01-04 14:30:00,24.17,24.3,24.17,24.26,29000.0,22.7662,22.8887,22.7662,22.851,29000.0
2007-01-04 14:40:00,24.26,24.27,24.18,24.21,48000.0,22.851,22.8604,22.7756,22.8039,48000.0
2007-01-04 14:50:00,24.22,24.27,24.22,24.27,33000.0,22.8133,22.8604,22.8133,22.8604,33000.0
2007-01-04 15:00:00,24.27,24.32,24.26,24.32,52000.0,22.8604,22.9075,22.851,22.9075,52000.0
2007-01-04 15:10:00,24.31,24.38,24.31,24.37,39000.0,22.8981,22.964,22.8981,22.9546,39000.0
2007-01-04 15:20:00,24.38,24.39,24.36,24.38,48600.0,22.964,22.9734,22.9452,22.964,48600.0
2007-01-04 15:30:00,24.39,24.43,24.36,24.42,72800.0,22.9734,23.0111,22.9452,23.0017,72800.0
2007-01-04 15:40:00,24.42,24.48,24.42,24.45,96000.0,23.0017,23.0582,23.0017,23.0299,96000.0
2007-01-04 15:50:00,24.44,24.57,24.41,24.5,158400.0,23.0205,23.143,22.9923,23.077,158400.0
2007-01-05 09:30:00,22.25,22.25,21.05,21.85,707600.0,20.9577,20.9577,19.8274,20.581,707600.0
2007-01-05 09:40:00,21.85,22.09,21.35,21.48,1111400.0,20.581,20.807,20.11,20.2324,1111400.0
2007-01-05 09:50:00,21.49,21.5,20.13,20.33,1069600.0,20.2419,20.2513,18.9608,19.1492,1069600.0
2007-01-05 10:00:00,20.34,20.67,20.22,20.67,998000.0,19.1587,19.4695,19.0456,19.4695,998000.0
2007-01-05 10:10:00,20.67,21.13,20.58,21.08,733200.0,19.4695,19.9028,19.3847,19.8557,733200.0
2007-01-05 10:20:00,21.08,21.17,20.8,21.04,419200.0,19.8557,19.9404,19.5919,19.818,419200.0
2007-01-05 10:30:00,21.03,21.3,20.93,21.25,487000.0,19.8086,20.0629,19.7144,20.0158,487000.0
2007-01-05 10:40:00,21.23,21.49,20.93,20.93,630000.0,19.997,20.2419,19.7144,19.7144,630000.0
2007-01-05 10:50:00,20.93,21.0,20.5,20.55,615400.0,19.7144,19.7803,19.3094,19.3565,615400.0
2007-01-05 11:00:00,20.55,20.71,20.5,20.58,509200.0,19.3565,19.5072,19.3094,19.3847,509200.0
2007-01-05 11:10:00,20.58,20.6,20.43,20.43,307000.0,19.3847,19.4036,19.2434,19.2434,307000.0
2007-01-05 11:20:00,20.43,20.61,20.4,20.57,187000.0,19.2434,19.413,19.2152,19.3753,187000.0
2007-01-05 11:30:00,20.54,20.65,20.31,20.32,278400.0,19.347,19.4506,19.1304,19.1398,278400.0
2007-01-05 11:40:00,20.3,20.38,20.24,20.3,366600.0,19.121,19.1963,19.0645,19.121,366600.0
2007-01-05 11:50:00,20.31,20.33,20.05,20.08,236000.0,19.1304,19.1492,18.8855,18.9138,236000.0
2007-01-05 12:00:00,20.08,20.15,20.06,20.07,238400.0,18.9138,18.9797,18.8949,18.9043,238400.0
2007-01-05 12:10:00,20.07,20.14,19.91,20.08,499200.0,18.9043,18.9703,18.7536,18.9138,499200.0
2007-01-05 12:20:00,20.08,20.11,19.93,19.97,205400.0,18.9138,18.942,18.7725,18.8101,205400.0
2007-01-05 12:30:00,19.97,20.05,19.88,20.03,319000.0,18.8101,18.8855,18.7254,18.8667,319000.0
2007-01-05 12:40:00,20.05,20.2,19.95,19.99,712200.0,18.8855,19.0268,18.7913,18.829,712200.0
2007-01-05 12:50:00,19.99,20.08,19.92,20.0,316000.0,18.829,18.9138,18.763,18.8384,316000.0
2007-01-05 13:00:00,20.0,20.05,19.98,20.03,298400.0,18.8384,18.8855,18.8196,18.8667,298400.0
2007-01-05 13:10:00,20.04,20.06,20.0,20.04,131400.0,18.8761,18.8949,18.8384,18.8761,131400.0
2007-01-05 13:20:00,20.04,20.04,19.96,20.02,193000.0,18.8761,18.8761,18.8007,18.8572,193000.0
2007-01-05 13:30:00,20.0,20.16,20.0,20.04,157400.0,18.8384,18.9891,18.8384,18.8761,157400.0
2007-01-05 13:40:00,20.04,20.23,20.04,20.22,250600.0,18.8761,19.055,18.8761,19.0456,250600.0
2007-01-05 13:50:00,20.2,20.25,20.18,20.2,230400.0,19.0268,19.0739,19.0079,19.0268,230400.0
2007-01-05 14:00:00,20.21,20.23,20.13,20.16,249000.0,19.0362,19.055,18.9608,18.9891,249000.0
2007-01-05 14:10:00,20.18,20.38,20.06,20.3,435800.0,19.0079,19.1963,18.8949,19.121,435800.0
2007-01-05 14:20:00,20.3,20.39,20.17,20.27,771800.0,19.121,19.2057,18.9985,19.0927,771800.0
2007-01-05 14:30:00,20.27,20.44,20.23,20.31,514800.0,19.0927,19.2528,19.055,19.1304,514800.0
2007-01-05 14:40:00,20.31,20.35,20.21,20.34,345200.0,19.1304,19.1681,19.0362,19.1587,345200.0
2007-01-05 14:50:00,20.34,20.4,20.28,20.35,530400.0,19.1587,19.2152,19.1021,19.1681,530400.0
2007-01-05 15:00:00,20.35,20.47,20.3,20.43,466800.0,19.1681,19.2811,19.121,19.2434,466800.0
2007-01-05 15:10:00,20.43,20.5,20.41,20.49,233800.0,19.2434,19.3094,19.2246,19.2999,233800.0
2007-01-05 15:20:00,20.49,20.61,20.43,20.57,463800.0,19.2999,19.413,19.2434,19.3753,463800.0
2007-01-05 15:30:00,20.58,20.75,20.47,20.52,610200.0,19.3847,19.5448,19.2811,19.3282,610200.0
2007-01-05 15:40:00,20.53,20.56,20.39,20.43,340800.0,19.3376,19.3659,19.2057,19.2434,340800.0
2007-01-05 15:50:00,20.43,20.55,20.41,20.5,382200.0,19.2434,19.3565,19.2246,19.3094,382200.0
2007-01-08 09:30:00,21.05,21.06,20.75,20.82,11200.0,19.8274,19.8368,19.5448,19.6108,11200.0
2007-01-08 09:40:00,20.82,20.85,20.28,20.43,533400.0,19.6108,19.639,19.1021,19.2434,533400.0
2007-01-08 09:50:00,20.43,20.48,20.29,20.33,181600.0,19.2434,19.2905,19.1116,19.1492,181600.0
2007-01-08 10:00:00,20.36,20.5,20.28,20.41,231600.0,19.1775,19.3094,19.1021,19.2246,231600.0
2007-01-08 10:10:00,20.41,20.43,20.3,20.38,120800.0,19.2246,19.2434,19.121,19.1963,120800.0
2007-01-08 10:20:00,20.38,20.43,20.33,20.36,151200.0,19.1963,19.2434,19.1492,19.1775,151200.0
2007-01-08 10:30:00,20.36,20.6,20.36,20.51,148600.0,19.1775,19.4036,19.1775,19.3188,148600.0
2007-01-08 10:40:00,20.5,20.58,20.5,20.5,143400.0,19.3094,19.3847,19.3094,19.3094,143400.0
2007-01-08 10:50:00,20.51,20.6,20.51,20.54,109400.0,19.3188,19.4036,19.3188,19.347,109400.0
2007-01-08 11:00:00,20.53,20.63,20.5,20.61,67200.0,19.3376,19.4318,19.3094,19.413,67200.0
2007-01-08 11:10:00,20.61,20.76,20.59,20.74,145200.0,19.413,19.5543,19.3941,19.5354,145200.0
2007-01-08 11:20:00,20.73,20.8,20.67,20.78,95000.0,19.526,19.5919,19.4695,19.5731,95000.0
2007-01-08 11:30:00,20.77,20.79,20.73,20.75,92200.0,19.5637,19.5825,19.526,19.5448,92200.0
2007-01-08 11:40:00,20.75,20.75,20.53,20.53,177200.0,19.5448,19.5448,19.3376,19.3376,177200.0
2007-01-08 11:50:00,20.55,20.61,20.51,20.57,123400.0,19.3565,19.413,19.3188,19.3753,123400.0
2007-01-08 12:00:00,20.58,20.58,20.5,20.56,95400.0,19.3847,19.3847,19.3094,19.3659,95400.0
2007-01-08 12:10:00,20.56,20.63,20.55,20.61,28400.0,19.3659,19.4318,19.3565,19.413,28400.0
2007-01-08 12:20:00,20.59,20.6,20.55,20.55,28800.0,19.3941,19.4036,19.3565,19.3565,28800.0
2007-01-08 12:30:00,20.56,20.56,20.53,20.55,30200.0,19.3659,19.3659,19.3376,19.3565,30200.0
2007-01-08 12:40:00,20.55,20.57,20.49,20.49,66400.0,19.3565,19.3753,19.2999,19.2999,66400.0
2007-01-08 12:50:00,20.48,20.49,20.42,20.42,42200.0,19.2905,19.2999,19.234,19.234,42200.0
2007-01-08 13:00:00,20.43,20.45,20.4,20.41,43400.0,19.2434,19.2623,19.2152,19.2246,43400.0
2007-01-08 13:10:00,20.4,20.45,20.4,20.44,67800.0,19.2152,19.2623,19.2152,19.2528,67800.0
2007-01-08 13:20:00,20.44,20.5,20.44,20.48,38200.0,19.2528,19.3094,19.2528,19.2905,38200.0
2007-01-08 13:30:00,20.48,20.5,20.45,20.45,32600.0,19.2905,19.3094,19.2623,19.2623,32600.0
2007-01-08 13:40:00,20.45,20.55,20.45,20.54,167800.0,19.2623,19.3565,19.2623,19.347,167800.0
2007-01-08 13:50:00,20.54,20.56,20.5,20.54,134200.0,19.347,19.3659,19.3094,19.347,134200.0
2007-01-08 14:00:00,20.54,20.55,20.51,20.53,34400.0,19.347,19.3565,19.3188,19.3376,34400.0
2007-01-08 14:10:00,20.53,20.61,20.53,20.57,55800.0,19.3376,19.413,19.3376,19.3753,55800.0
2007-01-08 14:20:00,20.57,20.58,20.55,20.57,36200.0,19.3753,19.3847,19.3565,19.3753,36200.0
2007-01-08 14:30:00,20.57,20.57,20.55,20.56,38000.0,19.3753,19.3753,19.3565,19.3659,38000.0
2007-01-08 14:40:00,20.56,20.59,20.54,20.59,116000.0,19.3659,19.3941,19.347,19.3941,116000.0
2007-01-08 14:50:00,20.59,20.61,20.56,20.57,54400.0,19.3941,19.413,19.3659,19.3753,54400.0
2007-01-08 15:00:00,20.57,20.6,20.54,20.58,108600.0,19.3753,19.4036,19.347,19.3847,108600.0
2007-01-08 15:10:00,20.58,20.59,20.53,20.55,76600.0,19.3847,19.3941,19.3376,19.3565,76600.0
2007-01-08 15:20:00,20.56,20.56,20.48,20.5,92400.0,19.3659,19.3659,19.2905,19.3094,92400.0
2007-01-08 15:30:00,20.5,20.53,20.48,20.5,200800.0,19.3094,19.3376,19.2905,19.3094,200800.0
2007-01-08 15:40:00,20.5,20.53,20.49,20.5,161000.0,19.3094,19.3376,19.2999,19.3094,161000.0
2007-01-08 15:50:00,20.5,20.54,20.47,20.5,234400.0,19.3094,19.347,19.2811,19.3094,234400.0
2007-01-09 09:30:00,20.33,20.45,20.32,20.4,106600.0,19.1492,19.2623,19.1398,19.2152,106600.0
2007-01-09 09:40:00,20.4,20.42,20.25,20.25,90200.0,19.2152,19.234,19.0739,19.0739,90200.0
2007-01-09 09:50:00,20.25,20.32,20.19,20.31,169000.0,19.0739,19.1398,19.0174,19.1304,169000.0
2007-01-09 10:00:00,20.31,20.35,20.24,20.29,398000.0,19.1304,19.1681,19.0645,19.1116,398000.0
2007-01-09 10:10:00,20.3,20.35,20.15,20.16,266600.0,19.121,19.1681,18.9797,18.9891,266600.0
2007-01-09 10:20:00,20.16,20.17,20.12,20.12,160600.0,18.9891,18.9985,18.9514,18.9514,160600.0
2007-01-09 10:30:00,20.11,20.18,20.1,20.13,109000.0,18.942,19.0079,18.9326,18.9608,109000.0
2007-01-09 10:40:00,20.13,20.17,20.09,20.13,69200.0,18.9608,18.9985,18.9232,18.9608,69200.0
2007-01-09 10:50:00,20.13,20.14,20.09,20.1,104000.0,18.9608,18.9703,18.9232,18.9326,104000.0
2007-01-09 11:00:00,20.1,20.1,20.05,20.08,105000.0,18.9326,18.9326,18.8855,18.9138,105000.0
2007-01-09 11:10:00,20.08,20.09,19.93,19.98,186000.0,18.9138,18.9232,18.7725,18.8196,186000.0
2007-01-09 11:20:00,20.0,20.0,19.97,19.97,74000.0,18.8384,18.8384,18.8101,18.8101,74000.0
2007-01-09 11:30:00,19.98,20.0,19.98,19.99,56200.0,18.8196,18.8384,18.8196,18.829,56200.0
2007-01-09 11:40:00,20.0,20.0,19.96,19.98,56400.0,18.8384,18.8384,18.8007,18.8196,56400.0
2007-01-09 11:50:00,19.99,20.0,19.97,19.99,80200.0,18.829,18.8384,18.8101,18.829,80200.0
2007-01-09 12:00:00,20.0,20.0,19.95,19.95,52400.0,18.8384,18.8384,18.7913,18.7913,52400.0
2007-01-09 12:10:00,19.95,19.96,19.72,19.8,196000.0,18.7913,18.8007,18.5747,18.65,196000.0
2007-01-09 12:20:00,19.82,19.88,19.73,19.75,90400.0,18.6689,18.7254,18.5841,18.6029,90400.0
2007-01-09 12:30:00,19.75,19.79,19.67,19.68,86000.0,18.6029,18.6406,18.5276,18.537,86000.0
2007-01-09 12:40:00,19.67,19.75,19.63,19.75,160800.0,18.5276,18.6029,18.4899,18.6029,160800.0
2007-01-09 12:50:00,19.75,19.8,19.68,19.68,100000.0,18.6029,18.65,18.537,18.537,100000.0
2007-01-09 13:00:00,19.68,19.7,19.58,19.6,131400.0,18.537,18.5558,18.4428,18.4616,131400.0
2007-01-09 13:10:00,19.6,19.61,19.5,19.56,209400.0,18.4616,18.4711,18.3674,18.424,209400.0
2007-01-09 13:20:00,19.54,19.66,19.54,19.61,138400.0,18.4051,18.5181,18.4051,18.4711,138400.0
2007-01-09 13:30:00,19.61,19.85,19.61,19.85,129200.0,18.4711,18.6971,18.4711,18.6971,129200.0
2007-01-09 13:40:00,19.84,19.94,19.8,19.93,55600.0,18.6877,18.7819,18.65,18.7725,55600.0
2007-01-09 13:50:00,19.92,19.98,19.83,19.91,88400.0,18.763,18.8196,18.6783,18.7536,88400.0
2007-01-09 14:00:00,19.92,19.97,19.89,19.95,157200.0,18.763,18.8101,18.7348,18.7913,157200.0
2007-01-09 14:10:00,19.96,19.96,19.92,19.95,121800.0,18.8007,18.8007,18.763,18.7913,121800.0
2007-01-09 14:20:00,19.95,19.96,19.91,19.96,55800.0,18.7913,18.8007,18.7536,18.8007,55800.0
2007-01-09 14:30:00,19.96,19.97,19.91,19.96,69800.0,18.8007,18.8101,18.7536,18.8007,69800.0
2007-01-09 14:40:00,19.97,19.97,19.91,19.93,60600.0,18.8101,18.8101,18.7536,18.7725,60600.0
2007-01-09 14:50:00,19.94,19.97,19.93,19.97,59200.0,18.7819,18.8101,18.7725,18.8101,59200.0
2007-01-09 15:00:00,19.97,19.97,19.93,19.95,55000.0,18.8101,18.8101,18.7725,18.7913,55000.0
2007-01-09 15:10:00,19.95,19.95,19.89,19.89,74400.0,18.7913,18.7913,18.7348,18.7348,74400.0
2007-01-09 15:20:00,19.89,19.94,19.89,19.94,102400.0,18.7348,18.7819,18.7348,18.7819,102400.0
2007-01-09 15:30:00,19.93,20.0,19.92,19.98,289000.0,18.7725,18.8384,18.763,18.8196,289000.0
2007-01-09 15:40:00,19.98,20.06,19.95,19.99,464000.0,18.8196,18.8949,18.7913,18.829,464000.0
2007-01-09 15:50:00,19.99,20.1,19.99,20.03,450600.0,18.829,18.9326,18.829,18.8667,450600.0
2007-01-10 09:30:00,20.06,20.08,19.93,20.0,193000.0,18.8949,18.9138,18.7725,18.8384,193000.0
2007-01-10 09:40:00,20.0,20.0,19.94,19.97,224400.0,18.8384,18.8384,18.7819,18.8101,224400.0
2007-01-10 09:50:00,19.97,19.97,19.83,19.88,227400.0,18.8101,18.8101,18.6783,18.7254,227400.0
2007-01-10 10:00:00,19.88,19.98,19.86,19.89,44000.0,18.7254,18.8196,18.7065,18.7348,44000.0
2007-01-10 10:10:00,19.88,19.95,19.88,19.93,133600.0,18.7254,18.7913,18.7254,18.7725,133600.0
2007-01-10 10:20:00,19.93,19.95,19.9,19.93,49200.0,18.7725,18.7913,18.7442,18.7725,49200.0
2007-01-10 10:30:00,19.93,19.95,19.91,19.95,89400.0,18.7725,18.7913,18.7536,18.7913,89400.0
2007-01-10 10:40:00,19.95,19.95,19.93,19.95,69200.0,18.7913,18.7913,18.7725,18.7913,69200.0
2007-01-10 10:50:00,19.95,19.95,19.93,19.95,55400.0,18.7913,18.7913,18.7725,18.7913,55400.0
2007-01-10 11:00:00,19.95,19.97,19.89,19.9,112600.0,18.7913,18.8101,18.7348,18.7442,112600.0
2007-01-10 11:10:00,19.9,19.95,19.9,19.95,63600.0,18.7442,18.7913,18.7442,18.7913,63600.0
2007-01-10 11:20:00,19.95,19.95,19.92,19.95,52200.0,18.7913,18.7913,18.763,18.7913,52200.0
2007-01-10 11:30:00,19.95,19.98,19.94,19.95,78000.0,18.7913,18.8196,18.7819,18.7913,78000.0
2007-01-10 11:40:00,19.95,19.96,19.93,19.93,33400.0,18.7913,18.8007,18.7725,18.7725,33400.0
2007-01-10 11:50:00,19.93,19.95,19.93,19.95,54400.0,18.7725,18.7913,18.7725,18.7913,54400.0
2007-01-10 12:00:00,19.94,19.96,19.93,19.95,81200.0,18.7819,18.8007,18.7725,18.7913,81200.0
2007-01-10 12:10:00,19.95,20.0,19.95,20.0,80600.0,18.7913,18.8384,18.7913,18.8384,80600.0
2007-01-10 12:20:00,20.0,20.0,20.0,20.0,24800.0,18.8384,18.8384,18.8384,18.8384,24800.0
2007-01-10 12:30:00,20.0,20.03,19.98,20.03,121400.0,18.8384,18.8667,18.8196,18.8667,121400.0
2007-01-10 12:40:00,20.03,20.08,20.0,20.08,55800.0,18.8667,18.9138,18.8384,18.9138,55800.0
2007-01-10 12:50:00,20.08,20.08,20.03,20.04,35600.0,18.9138,18.9138,18.8667,18.8761,35600.0
2007-01-10 13:00:00,20.02,20.05,20.02,20.02,52400.0,18.8572,18.8855,18.8572,18.8572,52400.0
2007-01-10 13:10:00,20.04,20.04,20.0,20.02,23800.0,18.8761,18.8761,18.8384,18.8572,23800.0
2007-01-10 13:20:00,20.02,20.05,19.99,20.05,48200.0,18.8572,18.8855,18.829,18.8855,48200.0
2007-01-10 13:30:00,20.05,20.08,20.04,20.08,37600.0,18.8855,18.9138,18.8761,18.9138,37600.0
2007-01-10 13:40:00,20.08,20.08,20.02,20.03,31200.0,18.9138,18.9138,18.8572,18.8667,31200.0
2007-01-10 13:50:00,20.03,20.03,20.02,20.02,29800.0,18.8667,18.8667,18.8572,18.8572,29800.0
2007-01-10 14:00:00,20.02,20.05,20.02,20.04,52600.0,18.8572,18.8855,18.8572,18.8761,52600.0
2007-01-10 14:10:00,20.05,20.06,20.02,20.04,42600.0,18.8855,18.8949,18.8572,18.8761,42600.0
2007-01-10 14:20:00,20.03,20.05,20.0,20.05,32600.0,18.8667,18.8855,18.8384,18.8855,32600.0
2007-01-10 14:30:00,20.05,20.09,20.03,20.07,72800.0,18.8855,18.9232,18.8667,18.9043,72800.0
2007-01-10 14:40:00,20.07,20.14,20.06,20.11,41600.0,18.9043,18.9703,18.8949,18.942,41600.0
2007-01-10 14:50:00,20.13,20.18,20.13,20.15,56200.0,18.9608,19.0079,18.9608,18.9797,56200.0
2007-01-10 15:00:00,20.14,20.17,20.09,20.11,58400.0,18.9703,18.9985,18.9232,18.942,58400.0
2007-01-10 15:10:00,20.11,20.13,20.09,20.09,41200.0,18.942,18.9608,18.9232,18.9232,41200.0
2007-01-10 15:20:00,20.09,20.09,20.02,20.06,117200.0,18.9232,18.9232,18.8572,18.8949,117200.0
2007-01-10 15:30:00,20.06,20.1,20.04,20.05,143200.0,18.8949,18.9326,18.8761,18.8855,143200.0
2007-01-10 15:40:00,20.04,20.05,20.01,20.02,222200.0,18.8761,18.8855,18.8478,18.8572,222200.0
2007-01-10 15:50:00,20.02,20.08,20.02,20.04,126200.0,18.8572,18.9138,18.8572,18.8761,126200.0
2007-01-11 09:30:00,20.29,20.29,19.81,19.97,90000.0,19.1116,19.1116,18.6594,18.8101,90000.0
2007-01-11 09:40:00,19.97,20.02,19.88,19.88,200600.0,18.8101,18.8572,18.7254,18.7254,200600.0
2007-01-11 09:50:00,19.89,19.96,19.86,19.96,100000.0,18.7348,18.8007,18.7065,18.8007,100000.0
2007-01-11 10:00:00,19.95,19.96,19.87,19.91,164400.0,18.7913,18.8007,18.716,18.7536,164400.0
2007-01-11 10:10:00,19.91,19.95,19.83,19.83,262800.0,18.7536,18.7913,18.6783,18.6783,262800.0
2007-01-11 10:20:00,19.83,19.83,19.63,19.67,229800.0,18.6783,18.6783,18.4899,18.5276,229800.0
2007-01-11 10:30:00,19.67,19.7,19.63,19.7,124200.0,18.5276,18.5558,18.4899,18.5558,124200.0
2007-01-11 10:40:00,19.7,19.72,19.64,19.68,125200.0,18.5558,18.5747,18.4993,18.537,125200.0
2007-01-11 10:50:00,19.68,19.69,19.64,19.67,149600.0,18.537,18.5464,18.4993,18.5276,149600.0
2007-01-11 11:00:00,19.68,19.68,19.63,19.67,200600.0,18.537,18.537,18.4899,18.5276,200600.0
2007-01-11 11:10:00,19.67,19.79,19.67,19.78,164200.0,18.5276,18.6406,18.5276,18.6312,164200.0
2007-01-11 11:20:00,19.79,19.8,19.77,19.78,51000.0,18.6406,18.65,18.6218,18.6312,51000.0
2007-01-11 11:30:00,19.77,19.79,19.71,19.74,223000.0,18.6218,18.6406,18.5652,18.5935,223000.0
2007-01-11 11:40:00,19.74,19.78,19.74,19.77,33200.0,18.5935,18.6312,18.5935,18.6218,33200.0
2007-01-11 11:50:00,19.77,19.77,19.73,19.73,110400.0,18.6218,18.6218,18.5841,18.5841,110400.0
2007-01-11 12:00:00,19.74,19.77,19.72,19.73,82800.0,18.5935,18.6218,18.5747,18.5841,82800.0
2007-01-11 12:10:00,19.73,19.73,19.66,19.68,85400.0,18.5841,18.5841,18.5181,18.537,85400.0
2007-01-11 12:20:00,19.68,19.7,19.67,19.67,90400.0,18.537,18.5558,18.5276,18.5276,90400.0
2007-01-11 12:30:00,19.67,19.68,19.65,19.67,73800.0,18.5276,18.537,18.5087,18.5276,73800.0
2007-01-11 12:40:00,19.67,19.7,19.65,19.68,123800.0,18.5276,18.5558,18.5087,18.537,123800.0
2007-01-11 12:50:00,19.67,19.72,19.65,19.68,107600.0,18.5276,18.5747,18.5087,18.537,107600.0
2007-01-11 13:00:00,19.67,19.69,19.65,19.68,119400.0,18.5276,18.5464,18.5087,18.537,119400.0
2007-01-11 13:10:00,19.68,19.68,19.66,19.67,52200.0,18.537,18.537,18.5181,18.5276,52200.0
2007-01-11 13:20:00,19.67,19.68,19.63,19.63,107000.0,18.5276,18.537,18.4899,18.4899,107000.0
2007-01-11 13:30:00,19.64,19.66,19.61,19.64,72000.0,18.4993,18.5181,18.4711,18.4993,72000.0
2007-01-11 13:40:00,19.64,19.65,19.58,19.6,72800.0,18.4993,18.5087,18.4428,18.4616,72800.0
2007-01-11 13:50:00,19.6,19.61,19.57,19.6,66800.0,18.4616,18.4711,18.4334,18.4616,66800.0
2007-01-11 14:00:00,19.6,19.6,19.57,19.58,150200.0,18.4616,18.4616,18.4334,18.4428,150200.0
2007-01-11 14:10:00,19.58,19.58,19.48,19.5,220400.0,18.4428,18.4428,18.3486,18.3674,220400.0
2007-01-11 14:20:00,19.5,19.53,19.49,19.52,151600.0,18.3674,18.3957,18.358,18.3863,151600.0
2007-01-11 14:30:00,19.52,19.52,19.45,19.48,119800.0,18.3863,18.3863,18.3203,18.3486,119800.0
2007-01-11 14:40:00,19.5,19.5,19.41,19.46,170400.0,18.3674,18.3674,18.2827,18.3298,170400.0
2007-01-11 14:50:00,19.46,19.48,19.42,19.46,103200.0,18.3298,18.3486,18.2921,18.3298,103200.0
2007-01-11 15:00:00,19.45,19.45,19.38,19.39,223600.0,18.3203,18.3203,18.2544,18.2638,223600.0
2007-01-11 15:10:00,19.4,19.4,19.33,19.34,135800.0,18.2732,18.2732,18.2073,18.2167,135800.0
2007-01-11 15:20:00,19.34,19.35,19.18,19.27,374800.0,18.2167,18.2262,18.066,18.1508,374800.0
2007-01-11 15:30:00,19.25,19.26,19.15,19.18,333400.0,18.132,18.1414,18.0378,18.066,333400.0
2007-01-11 15:40:00,19.18,19.27,19.11,19.27,300000.0,18.066,18.1508,18.0001,18.1508,300000.0
2007-01-11 15:50:00,19.28,19.38,19.27,19.37,239200.0,18.1602,18.2544,18.1508,18.245,239200.0
2007-01-12 09:30:00,19.39,19.39,19.2,19.24,150000.0,18.2638,18.2638,18.0849,18.1225,150000.0
2007-01-12 09:40:00,19.24,19.49,19.24,19.45,453000.0,18.1225,18.358,18.1225,18.3203,453000.0
2007-01-12 09:50:00,19.45,19.55,19.43,19.53,276400.0,18.3203,18.4145,18.3015,18.3957,276400.0
2007-01-12 10:00:00,19.53,19.54,19.47,19.49,143800.0,18.3957,18.4051,18.3392,18.358,143800.0
2007-01-12 10:10:00,19.48,19.51,19.38,19.51,71000.0,18.3486,18.3769,18.2544,18.3769,71000.0
2007-01-12 10:20:00,19.5,19.52,19.43,19.45,97600.0,18.3674,18.3863,18.3015,18.3203,97600.0
2007-01-12 10:30:00,19.45,19.49,19.43,19.48,142000.0,18.3203,18.358,18.3015,18.3486,142000.0
2007-01-12 10:40:00,19.48,19.48,19.39,19.4,120400.0,18.3486,18.3486,18.2638,18.2732,120400.0
2007-01-12 10:50:00,19.4,19.42,19.36,19.38,218400.0,18.2732,18.2921,18.2356,18.2544,218400.0
2007-01-12 11:00:00,19.39,19.42,19.38,19.42,184200.0,18.2638,18.2921,18.2544,18.2921,184200.0
2007-01-12 11:10:00,19.42,19.42,19.38,19.4,107600.0,18.2921,18.2921,18.2544,18.2732,107600.0
2007-01-12 11:20:00,19.41,19.43,19.38,19.4,53600.0,18.2827,18.3015,18.2544,18.2732,53600.0
2007-01-12 11:30:00,19.39,19.46,19.38,19.39,127000.0,18.2638,18.3298,18.2544,18.2638,127000.0
2007-01-12 11:40:00,19.39,19.42,19.38,19.4,62000.0,18.2638,18.2921,18.2544,18.2732,62000.0
2007-01-12 11:50:00,19.39,19.44,19.39,19.41,105800.0,18.2638,18.3109,18.2638,18.2827,105800.0
2007-01-12 12:00:00,19.41,19.43,19.39,19.39,59200.0,18.2827,18.3015,18.2638,18.2638,59200.0
2007-01-12 12:10:00,19.4,19.4,19.37,19.39,161800.0,18.2732,18.2732,18.245,18.2638,161800.0
2007-01-12 12:20:00,19.39,19.4,19.38,19.39,88600.0,18.2638,18.2732,18.2544,18.2638,88600.0
2007-01-12 12:30:00,19.39,19.42,19.39,19.4,88400.0,18.2638,18.2921,18.2638,18.2732,88400.0
2007-01-12 12:40:00,19.41,19.41,19.39,19.41,64000.0,18.2827,18.2827,18.2638,18.2827,64000.0
2007-01-12 12:50:00,19.4,19.41,19.39,19.4,76200.0,18.2732,18.2827,18.2638,18.2732,76200.0
2007-01-12 13:00:00,19.39,19.4,19.36,19.36,104200.0,18.2638,18.2732,18.2356,18.2356,104200.0
2007-01-12 13:10:00,19.36,19.39,19.34,19.36,44400.0,18.2356,18.2638,18.2167,18.2356,44400.0
2007-01-12 13:20:00,19.36,19.37,19.35,19.35,43200.0,18.2356,18.245,18.2262,18.2262,43200.0
2007-01-12 13:30:00,19.36,19.4,19.35,19.4,68000.0,18.2356,18.2732,18.2262,18.2732,68000.0
2007-01-12 13:40:00,19.39,19.39,19.36,19.38,47600.0,18.2638,18.2638,18.2356,18.2544,47600.0
2007-01-12 13:50:00,19.38,19.38,19.32,19.32,72800.0,18.2544,18.2544,18.1979,18.1979,72800.0
2007-01-12 14:00:00,19.32,19.36,19.28,19.36,342400.0,18.1979,18.2356,18.1602,18.2356,342400.0
2007-01-12 14:10:00,19.36,19.38,19.33,19.36,148800.0,18.2356,18.2544,18.2073,18.2356,148800.0
2007-01-12 14:20:00,19.34,19.36,19.28,19.3,86200.0,18.2167,18.2356,18.1602,18.1791,86200.0
2007-01-12 14:30:00,19.29,19.38,19.28,19.36,150600.0,18.1696,18.2544,18.1602,18.2356,150600.0
2007-01-12 14:40:00,19.36,19.37,19.25,19.28,88400.0,18.2356,18.245,18.132,18.1602,88400.0
2007-01-12 14:50:00,19.27,19.28,19.19,19.21,91800.0,18.1508,18.1602,18.0754,18.0943,91800.0
2007-01-12 15:00:00,19.23,19.3,19.2,19.29,195400.0,18.1131,18.1791,18.0849,18.1696,195400.0
2007-01-12 15:10:00,19.29,19.32,19.25,19.3,144400.0,18.1696,18.1979,18.132,18.1791,144400.0
2007-01-12 15:20:00,19.3,19.31,19.27,19.28,114400.0,18.1791,18.1885,18.1508,18.1602,114400.0
2007-01-12 15:30:00,19.29,19.34,19.28,19.32,67000.0,18.1696,18.2167,18.1602,18.1979,67000.0
2007-01-12 15:40:00,19.31,19.34,19.28,19.31,224600.0,18.1885,18.2167,18.1602,18.1885,224600.0
2007-01-12 15:50:00,19.31,19.34,19.25,19.31,425600.0,18.1885,18.2167,18.132,18.1885,425600.0
2007-01-16 09:30:00,19.36,19.54,19.36,19.44,81400.0,18.2356,18.4051,18.2356,18.3109,81400.0
2007-01-16 09:40:00,19.43,19.63,19.43,19.53,371800.0,18.3015,18.4899,18.3015,18.3957,371800.0
2007-01-16 09:50:00,19.53,19.54,19.43,19.49,140000.0,18.3957,18.4051,18.3015,18.358,140000.0
2007-01-16 10:00:00,19.49,19.49,19.38,19.4,140000.0,18.358,18.358,18.2544,18.2732,140000.0
2007-01-16 10:10:00,19.4,19.42,19.39,19.4,51400.0,18.2732,18.2921,18.2638,18.2732,51400.0
2007-01-16 10:20:00,19.39,19.44,19.39,19.41,46600.0,18.2638,18.3109,18.2638,18.2827,46600.0
2007-01-16 10:30:00,19.41,19.42,19.38,19.39,46400.0,18.2827,18.2921,18.2544,18.2638,46400.0
2007-01-16 10:40:00,19.39,19.4,19.36,19.38,52400.0,18.2638,18.2732,18.2356,18.2544,52400.0
2007-01-16 10:50:00,19.38,19.38,19.33,19.34,50800.0,18.2544,18.2544,18.2073,18.2167,50800.0
2007-01-16 11:00:00,19.34,19.4,19.34,19.37,173800.0,18.2167,18.2732,18.2167,18.245,173800.0
2007-01-16 11:10:00,19.37,19.38,19.33,19.34,139800.0,18.245,18.2544,18.2073,18.2167,139800.0
2007-01-16 11:20:00,19.35,19.4,19.34,19.4,132800.0,18.2262,18.2732,18.2167,18.2732,132800.0
2007-01-16 11:30:00,19.4,19.4,19.37,19.39,124800.0,18.2732,18.2732,18.245,18.2638,124800.0
2007-01-16 11:40:00,19.39,19.42,19.38,19.4,81800.0,18.2638,18.2921,18.2544,18.2732,81800.0
2007-01-16 11:50:00,19.39,19.4,19.36,19.37,70800.0,18.2638,18.2732,18.2356,18.245,70800.0
2007-01-16 12:00:00,19.36,19.38,19.35,19.38,39400.0,18.2356,18.2544,18.2262,18.2544,39400.0
2007-01-16 12:10:00,19.36,19.37,19.33,19.34,25800.0,18.2356,18.245,18.2073,18.2167,25800.0
2007-01-16 12:20:00,19.35,19.36,19.33,19.36,17200.0,18.2262,18.2356,18.2073,18.2356,17200.0
2007-01-16 12:30:00,19.35,19.37,19.32,19.34,54200.0,18.2262,18.245,18.1979,18.2167,54200.0
2007-01-16 12:40:00,19.34,19.39,19.32,19.36,105800.0,18.2167,18.2638,18.1979,18.2356,105800.0
2007-01-16 12:50:00,19.36,19.36,19.32,19.34,35200.0,18.2356,18.2356,18.1979,18.2167,35200.0
2007-01-16 13:00:00,19.34,19.36,19.34,19.35,31600.0,18.2167,18.2356,18.2167,18.2262,31600.0
2007-01-16 13:10:00,19.35,19.36,19.32,19.35,50600.0,18.2262,18.2356,18.1979,18.2262,50600.0
2007-01-16 13:20:00,19.34,19.36,19.33,19.35,25400.0,18.2167,18.2356,18.2073,18.2262,25400.0
2007-01-16 13:30:00,19.35,19.36,19.35,19.35,32200.0,18.2262,18.2356,18.2262,18.2262,32200.0
2007-01-16 13:40:00,19.35,19.36,19.33,19.34,32600.0,18.2262,18.2356,18.2073,18.2167,32600.0
2007-01-16 13:50:00,19.34,19.35,19.33,19.34,42200.0,18.2167,18.2262,18.2073,18.2167,42200.0
2007-01-16 14:00:00,19.34,19.35,19.33,19.34,37200.0,18.2167,18.2262,18.2073,18.2167,37200.0
2007-01-16 14:10:00,19.34,19.35,19.31,19.33,45000.0,18.2167,18.2262,18.1885,18.2073,45000.0
2007-01-16 14:20:00,19.33,19.35,19.32,19.34,52800.0,18.2073,18.2262,18.1979,18.2167,52800.0
2007-01-16 14:30:00,19.32,19.35,19.31,19.34,82200.0,18.1979,18.2262,18.1885,18.2167,82200.0
2007-01-16 14:40:00,19.34,19.35,19.33,19.34,191600.0,18.2167,18.2262,18.2073,18.2167,191600.0
2007-01-16 14:50:00,19.34,19.35,19.32,19.32,112000.0,18.2167,18.2262,18.1979,18.1979,112000.0
2007-01-16 15:00:00,19.31,19.35,19.31,19.33,81200.0,18.1885,18.2262,18.1885,18.2073,81200.0
2007-01-16 15:10:00,19.33,19.34,19.3,19.32,44800.0,18.2073,18.2167,18.1791,18.1979,44800.0
2007-01-16 15:20:00,19.33,19.33,19.27,19.3,49000.0,18.2073,18.2073,18.1508,18.1791,49000.0
2007-01-16 15:30:00,19.3,19.32,19.29,19.3,34400.0,18.1791,18.1979,18.1696,18.1791,34400.0
2007-01-16 15:40:00,19.3,19.31,19.26,19.26,80200.0,18.1791,18.1885,18.1414,18.1414,80200.0
2007-01-16 15:50:00,19.25,19.27,19.22,19.25,162200.0,18.132,18.1508,18.1037,18.132,162200.0
2007-01-17 09:30:00,19.28,19.4,19.28,19.39,55000.0,18.1602,18.2732,18.1602,18.2638,55000.0
2007-01-17 09:40:00,19.39,19.47,19.33,19.39,309400.0,18.2638,18.3392,18.2073,18.2638,309400.0
2007-01-17 09:50:00,19.39,19.41,19.38,19.4,154000.0,18.2638,18.2827,18.2544,18.2732,154000.0
2007-01-17 10:00:00,19.4,19.4,19.33,19.34,121400.0,18.2732,18.2732,18.2073,18.2167,121400.0
2007-01-17 10:10:00,19.33,19.34,19.28,19.3,58400.0,18.2073,18.2167,18.1602,18.1791,58400.0
2007-01-17 10:20:00,19.3,19.33,19.29,19.33,45200.0,18.1791,18.2073,18.1696,18.2073,45200.0
2007-01-17 10:30:00,19.31,19.32,19.27,19.31,50200.0,18.1885,18.1979,18.1508,18.1885,50200.0
2007-01-17 10:40:00,19.31,19.33,19.29,19.3,26400.0,18.1885,18.2073,18.1696,18.1791,26400.0
2007-01-17 10:50:00,19.3,19.31,19.28,19.3,54000.0,18.1791,18.1885,18.1602,18.1791,54000.0
2007-01-17 11:00:00,19.3,19.32,19.29,19.32,52800.0,18.1791,18.1979,18.1696,18.1979,52800.0
2007-01-17 11:10:00,19.32,19.34,19.31,19.33,56800.0,18.1979,18.2167,18.1885,18.2073,56800.0
2007-01-17 11:20:00,19.33,19.35,19.33,19.34,55000.0,18.2073,18.2262,18.2073,18.2167,55000.0
2007-01-17 11:30:00,19.33,19.36,19.26,19.28,200600.0,18.2073,18.2356,18.1414,18.1602,200600.0
2007-01-17 11:40:00,19.28,19.34,19.28,19.34,30200.0,18.1602,18.2167,18.1602,18.2167,30200.0
2007-01-17 11:50:00,19.35,19.38,19.31,19.34,59200.0,18.2262,18.2544,18.1885,18.2167,59200.0
2007-01-17 12:00:00,19.34,19.35,19.32,19.34,77800.0,18.2167,18.2262,18.1979,18.2167,77800.0
2007-01-17 12:10:00,19.34,19.35,19.31,19.31,67800.0,18.2167,18.2262,18.1885,18.1885,67800.0
2007-01-17 12:20:00,19.3,19.33,19.3,19.31,34600.0,18.1791,18.2073,18.1791,18.1885,34600.0
2007-01-17 12:30:00,19.3,19.34,19.3,19.33,29600.0,18.1791,18.2167,18.1791,18.2073,29600.0
2007-01-17 12:40:00,19.34,19.34,19.3,19.3,31400.0,18.2167,18.2167,18.1791,18.1791,31400.0
2007-01-17 12:50:00,19.31,19.31,19.29,19.3,33800.0,18.1885,18.1885,18.1696,18.1791,33800.0
2007-01-17 13:00:00,19.3,19.31,19.3,19.31,21400.0,18.1791,18.1885,18.1791,18.1885,21400.0
2007-01-17 13:10:00,19.31,19.32,19.23,19.24,87000.0,18.1885,18.1979,18.1131,18.1225,87000.0
2007-01-17 13:20:00,19.24,19.29,19.23,19.29,47800.0,18.1225,18.1696,18.1131,18.1696,47800.0
2007-01-17 13:30:00,19.29,19.32,19.29,19.31,16600.0,18.1696,18.1979,18.1696,18.1885,16600.0
2007-01-17 13:40:00,19.32,19.33,19.31,19.32,20000.0,18.1979,18.2073,18.1885,18.1979,20000.0
2007-01-17 13:50:00,19.32,19.32,19.28,19.29,198600.0,18.1979,18.1979,18.1602,18.1696,198600.0
2007-01-17 14:00:00,19.28,19.31,19.27,19.29,30400.0,18.1602,18.1885,18.1508,18.1696,30400.0
2007-01-17 14:10:00,19.28,19.3,19.25,19.29,30200.0,18.1602,18.1791,18.132,18.1696,30200.0
2007-01-17 14:20:00,19.29,19.3,19.25,19.29,20000.0,18.1696,18.1791,18.132,18.1696,20000.0
2007-01-17 14:30:00,19.29,19.29,19.28,19.28,31400.0,18.1696,18.1696,18.1602,18.1602,31400.0
2007-01-17 14:40:00,19.28,19.28,19.25,19.26,45600.0,18.1602,18.1602,18.132,18.1414,45600.0
2007-01-17 14:50:00,19.25,19.27,19.2,19.25,62200.0,18.132,18.1508,18.0849,18.132,62200.0
2007-01-17 15:00:00,19.25,19.27,19.21,19.25,79000.0,18.132,18.1508,18.0943,18.132,79000.0
2007-01-17 15:10:00,19.24,19.28,19.23,19.26,77000.0,18.1225,18.1602,18.1131,18.1414,77000.0
2007-01-17 15:20:00,19.27,19.28,19.25,19.25,35200.0,18.1508,18.1602,18.132,18.132,35200.0
2007-01-17 15:30:00,19.25,19.28,19.25,19.28,43600.0,18.132,18.1602,18.132,18.1602,43600.0
2007-01-17 15:40:00,19.27,19.28,19.23,19.27,76000.0,18.1508,18.1602,18.1131,18.1508,76000.0
2007-01-17 15:50:00,19.27,19.29,19.25,19.26,104400.0,18.1508,18.1696,18.132,18.1414,104400.0
2007-01-18 09:30:00,19.58,19.58,19.26,19.3,52400.0,18.4428,18.4428,18.1414,18.1791,52400.0
2007-01-18 09:40:00,19.32,19.4,19.3,19.3,90600.0,18.1979,18.2732,18.1791,18.1791,90600.0
2007-01-18 09:50:00,19.3,19.39,19.3,19.39,57600.0,18.1791,18.2638,18.1791,18.2638,57600.0
2007-01-18 10:00:00,19.39,19.4,19.28,19.29,63800.0,18.2638,18.2732,18.1602,18.1696,63800.0
2007-01-18 10:10:00,19.29,19.29,19.25,19.25,70600.0,18.1696,18.1696,18.132,18.132,70600.0
2007-01-18 10:20:00,19.25,19.29,19.25,19.29,33600.0,18.132,18.1696,18.132,18.1696,33600.0
2007-01-18 10:30:00,19.29,19.36,19.25,19.26,78400.0,18.1696,18.2356,18.132,18.1414,78400.0
2007-01-18 10:40:00,19.26,19.31,19.26,19.31,23400.0,18.1414,18.1885,18.1414,18.1885,23400.0
2007-01-18 10:50:00,19.31,19.32,19.28,19.29,51800.0,18.1885,18.1979,18.1602,18.1696,51800.0
2007-01-18 11:00:00,19.29,19.31,19.28,19.28,54400.0,18.1696,18.1885,18.1602,18.1602,54400.0
2007-01-18 11:10:00,19.28,19.28,19.24,19.27,31600.0,18.1602,18.1602,18.1225,18.1508,31600.0
2007-01-18 11:20:00,19.27,19.28,19.25,19.25,12400.0,18.1508,18.1602,18.132,18.132,12400.0
2007-01-18 11:30:00,19.25,19.3,19.25,19.29,29800.0,18.132,18.1791,18.132,18.1696,29800.0
2007-01-18 11:40:00,19.29,19.29,19.28,19.29,16400.0,18.1696,18.1696,18.1602,18.1696,16400.0
2007-01-18 11:50:00,19.29,19.3,19.26,19.29,33400.0,18.1696,18.1791,18.1414,18.1696,33400.0
2007-01-18 12:00:00,19.29,19.33,19.29,19.33,64400.0,18.1696,18.2073,18.1696,18.2073,64400.0
2007-01-18 12:10:00,19.32,19.34,19.3,19.3,22600.0,18.1979,18.2167,18.1791,18.1791,22600.0
2007-01-18 12:20:00,19.31,19.34,19.3,19.33,57200.0,18.1885,18.2167,18.1791,18.2073,57200.0
2007-01-18 12:30:00,19.33,19.33,19.29,19.32,49800.0,18.2073,18.2073,18.1696,18.1979,49800.0
2007-01-18 12:40:00,19.32,19.39,19.32,19.38,35800.0,18.1979,18.2638,18.1979,18.2544,35800.0
2007-01-18 12:50:00,19.38,19.4,19.36,19.4,19200.0,18.2544,18.2732,18.2356,18.2732,19200.0
2007-01-18 13:00:00,19.4,19.42,19.39,19.4,25800.0,18.2732,18.2921,18.2638,18.2732,25800.0
2007-01-18 13:10:00,19.4,19.41,19.4,19.4,12600.0,18.2732,18.2827,18.2732,18.2732,12600.0
2007-01-18 13:20:00,19.4,19.4,19.37,19.37,32600.0,18.2732,18.2732,18.245,18.245,32600.0
2007-01-18 13:30:00,19.37,19.4,19.37,19.38,40200.0,18.245,18.2732,18.245,18.2544,40200.0
2007-01-18 13:40:00,19.38,19.4,19.38,19.38,30200.0,18.2544,18.2732,18.2544,18.2544,30200.0
2007-01-18 13:50:00,19.39,19.39,19.34,19.36,37400.0,18.2638,18.2638,18.2167,18.2356,37400.0
2007-01-18 14:00:00,19.36,19.36,19.33,19.34,24400.0,18.2356,18.2356,18.2073,18.2167,24400.0
2007-01-18 14:10:00,19.34,19.35,19.32,19.33,37200.0,18.2167,18.2262,18.1979,18.2073,37200.0
2007-01-18 14:20:00,19.33,19.34,19.31,19.33,45200.0,18.2073,18.2167,18.1885,18.2073,45200.0
2007-01-18 14:30:00,19.33,19.33,19.28,19.29,51200.0,18.2073,18.2073,18.1602,18.1696,51200.0
2007-01-18 14:40:00,19.3,19.32,19.28,19.28,117600.0,18.1791,18.1979,18.1602,18.1602,117600.0
2007-01-18 14:50:00,19.28,19.29,19.25,19.26,50800.0,18.1602,18.1696,18.132,18.1414,50800.0
2007-01-18 15:00:00,19.26,19.28,19.25,19.27,23400.0,18.1414,18.1602,18.132,18.1508,23400.0
2007-01-18 15:10:00,19.28,19.3,19.25,19.25,26200.0,18.1602,18.1791,18.132,18.132,26200.0
2007-01-18 15:20:00,19.26,19.29,19.25,19.28,26200.0,18.1414,18.1696,18.132,18.1602,26200.0
2007-01-18 15:30:00,19.29,19.29,19.25,19.25,38800.0,18.1696,18.1696,18.132,18.132,38800.0
2007-01-18 15:40:00,19.25,19.29,19.21,19.24,71000.0,18.132,18.1696,18.0943,18.1225,71000.0
2007-01-18 15:50:00,19.24,19.25,19.2,19.22,100200.0,18.1225,18.132,18.0849,18.1037,100200.0
2007-01-19 09:30:00,19.45,19.5,19.09,19.19,53000.0,18.3203,18.3674,17.9813,18.0754,53000.0
2007-01-19 09:40:00,19.19,19.23,19.03,19.06,53400.0,18.0754,18.1131,17.9247,17.953,53400.0
2007-01-19 09:50:00,19.06,19.09,19.0,19.06,40400.0,17.953,17.9813,17.8965,17.953,40400.0
2007-01-19 10:00:00,19.07,19.12,19.04,19.04,40000.0,17.9624,18.0095,17.9342,17.9342,40000.0
2007-01-19 10:10:00,19.03,19.08,19.01,19.03,60600.0,17.9247,17.9718,17.9059,17.9247,60600.0
2007-01-19 10:20:00,19.03,19.09,19.03,19.09,109400.0,17.9247,17.9813,17.9247,17.9813,109400.0
2007-01-19 10:30:00,19.08,19.09,19.06,19.08,44200.0,17.9718,17.9813,17.953,17.9718,44200.0
2007-01-19 10:40:00,19.08,19.16,19.08,19.15,34400.0,17.9718,18.0472,17.9718,18.0378,34400.0
2007-01-19 10:50:00,19.16,19.16,19.09,19.11,48000.0,18.0472,18.0472,17.9813,18.0001,48000.0
2007-01-19 11:00:00,19.11,19.23,19.11,19.21,86200.0,18.0001,18.1131,18.0001,18.0943,86200.0
2007-01-19 11:10:00,19.2,19.22,19.17,19.17,30000.0,18.0849,18.1037,18.0566,18.0566,30000.0
2007-01-19 11:20:00,19.17,19.17,19.15,19.17,13000.0,18.0566,18.0566,18.0378,18.0566,13000.0
2007-01-19 11:30:00,19.17,19.21,19.17,19.21,26600.0,18.0566,18.0943,18.0566,18.0943,26600.0
2007-01-19 11:40:00,19.21,19.22,19.19,19.2,28800.0,18.0943,18.1037,18.0754,18.0849,28800.0
2007-01-19 11:50:00,19.2,19.24,19.2,19.22,18400.0,18.0849,18.1225,18.0849,18.1037,18400.0
2007-01-19 12:00:00,19.22,19.23,19.2,19.2,11200.0,18.1037,18.1131,18.0849,18.0849,11200.0
2007-01-19 12:10:00,19.2,19.22,19.18,19.2,25600.0,18.0849,18.1037,18.066,18.0849,25600.0
2007-01-19 12:20:00,19.2,19.2,19.18,19.18,23400.0,18.0849,18.0849,18.066,18.066,23400.0
2007-01-19 12:30:00,19.17,19.18,19.11,19.11,16600.0,18.0566,18.066,18.0001,18.0001,16600.0
2007-01-19 12:40:00,19.11,19.11,19.1,19.1,42000.0,18.0001,18.0001,17.9907,17.9907,42000.0
2007-01-19 12:50:00,19.1,19.1,19.06,19.08,15800.0,17.9907,17.9907,17.953,17.9718,15800.0
2007-01-19 13:00:00,19.08,19.11,19.08,19.11,47000.0,17.9718,18.0001,17.9718,18.0001,47000.0
2007-01-19 13:10:00,19.11,19.14,19.11,19.13,17000.0,18.0001,18.0283,18.0001,18.0189,17000.0
2007-01-19 13:20:00,19.13,19.14,19.1,19.1,13800.0,18.0189,18.0283,17.9907,17.9907,13800.0
2007-01-19 13:30:00,19.11,19.11,19.07,19.11,48800.0,18.0001,18.0001,17.9624,18.0001,48800.0
2007-01-19 13:40:00,19.11,19.15,19.11,19.14,23800.0,18.0001,18.0378,18.0001,18.0283,23800.0
2007-01-19 13:50:00,19.14,19.18,19.12,19.17,15400.0,18.0283,18.066,18.0095,18.0566,15400.0
2007-01-19 14:00:00,19.17,19.19,19.17,19.18,30600.0,18.0566,18.0754,18.0566,18.066,30600.0
2007-01-19 14:10:00,19.18,19.21,19.18,19.21,22600.0,18.066,18.0943,18.066,18.0943,22600.0
2007-01-19 14:20:00,19.2,19.21,19.18,19.18,18000.0,18.0849,18.0943,18.066,18.066,18000.0
2007-01-19 14:30:00,19.18,19.2,19.18,19.18,43000.0,18.066,18.0849,18.066,18.066,43000.0
2007-01-19 14:40:00,19.18,19.2,19.18,19.2,20200.0,18.066,18.0849,18.066,18.0849,20200.0
2007-01-19 14:50:00,19.2,19.22,19.18,19.22,31800.0,18.0849,18.1037,18.066,18.1037,31800.0
2007-01-19 15:00:00,19.21,19.21,19.18,19.2,34600.0,18.0943,18.0943,18.066,18.0849,34600.0
2007-01-19 15:10:00,19.2,19.2,19.18,19.2,31400.0,18.0849,18.0849,18.066,18.0849,31400.0
2007-01-19 15:20:00,19.21,19.22,19.18,19.21,44400.0,18.0943,18.1037,18.066,18.0943,44400.0
2007-01-19 15:30:00,19.21,19.23,19.17,19.21,59800.0,18.0943,18.1131,18.0566,18.0943,59800.0
2007-01-19 15:40:00,19.21,19.22,19.18,19.2,84200.0,18.0943,18.1037,18.066,18.0849,84200.0
2007-01-19 15:50:00,19.19,19.22,19.15,19.21,116400.0,18.0754,18.1037,18.0378,18.0943,116400.0
2007-01-22 09:30:00,19.2,19.3,19.13,19.13,37200.0,18.0849,18.1791,18.0189,18.0189,37200.0
2007-01-22 09:40:00,19.15,19.24,19.09,19.24,48200.0,18.0378,18.1225,17.9813,18.1225,48200.0
2007-01-22 09:50:00,19.24,19.3,19.23,19.25,44000.0,18.1225,18.1791,18.1131,18.132,44000.0
2007-01-22 10:00:00,19.25,19.26,19.1,19.13,48800.0,18.132,18.1414,17.9907,18.0189,48800.0
2007-01-22 10:10:00,19.13,19.15,19.07,19.09,55600.0,18.0189,18.0378,17.9624,17.9813,55600.0
2007-01-22 10:20:00,19.08,19.1,19.03,19.05,45000.0,17.9718,17.9907,17.9247,17.9436,45000.0
2007-01-22 10:30:00,19.05,19.05,18.98,19.03,62000.0,17.9436,17.9436,17.8776,17.9247,62000.0
2007-01-22 10:40:00,19.04,19.11,19.04,19.08,12800.0,17.9342,18.0001,17.9342,17.9718,12800.0
2007-01-22 10:50:00,19.08,19.1,19.05,19.09,63200.0,17.9718,17.9907,17.9436,17.9813,63200.0
2007-01-22 11:00:00,19.1,19.11,19.04,19.07,35600.0,17.9907,18.0001,17.9342,17.9624,35600.0
2007-01-22 11:10:00,19.08,19.08,19.0,19.01,66600.0,17.9718,17.9718,17.8965,17.9059,66600.0
2007-01-22 11:20:00,19.0,19.04,19.0,19.0,123200.0,17.8965,17.9342,17.8965,17.8965,123200.0
2007-01-22 11:30:00,19.0,19.0,18.98,18.99,29800.0,17.8965,17.8965,17.8776,17.8871,29800.0
2007-01-22 11:40:00,18.99,18.99,18.94,18.95,45600.0,17.8871,17.8871,17.84,17.8494,45600.0
2007-01-22 11:50:00,18.95,18.99,18.94,18.97,71800.0,17.8494,17.8871,17.84,17.8682,71800.0
2007-01-22 12:00:00,18.97,18.98,18.95,18.95,48800.0,17.8682,17.8776,17.8494,17.8494,48800.0
2007-01-22 12:10:00,18.95,19.0,18.95,19.0,25600.0,17.8494,17.8965,17.8494,17.8965,25600.0
2007-01-22 12:20:00,18.99,19.0,18.97,19.0,22400.0,17.8871,17.8965,17.8682,17.8965,22400.0
2007-01-22 12:30:00,19.0,19.02,18.99,19.0,65800.0,17.8965,17.9153,17.8871,17.8965,65800.0
2007-01-22 12:40:00,19.0,19.0,18.97,18.98,19000.0,17.8965,17.8965,17.8682,17.8776,19000.0
2007-01-22 12:50:00,18.97,18.98,18.97,18.98,11200.0,17.8682,17.8776,17.8682,17.8776,11200.0
2007-01-22 13:00:00,18.98,19.0,18.98,18.99,46400.0,17.8776,17.8965,17.8776,17.8871,46400.0
2007-01-22 13:10:00,19.0,19.0,18.98,19.0,16800.0,17.8965,17.8965,17.8776,17.8965,16800.0
2007-01-22 13:20:00,19.0,19.01,18.99,19.0,80600.0,17.8965,17.9059,17.8871,17.8965,80600.0
2007-01-22 13:30:00,19.0,19.0,18.96,18.96,85400.0,17.8965,17.8965,17.8588,17.8588,85400.0
2007-01-22 13:40:00,18.96,18.96,18.95,18.95,12800.0,17.8588,17.8588,17.8494,17.8494,12800.0
2007-01-22 13:50:00,18.95,18.98,18.95,18.95,29600.0,17.8494,17.8776,17.8494,17.8494,29600.0
2007-01-22 14:00:00,18.95,19.02,18.95,19.02,24800.0,17.8494,17.9153,17.8494,17.9153,24800.0
2007-01-22 14:10:00,19.02,19.05,19.0,19.03,28800.0,17.9153,17.9436,17.8965,17.9247,28800.0
2007-01-22 14:20:00,19.05,19.08,19.05,19.07,31400.0,17.9436,17.9718,17.9436,17.9624,31400.0
2007-01-22 14:30:00,19.07,19.07,19.04,19.06,28200.0,17.9624,17.9624,17.9342,17.953,28200.0
2007-01-22 14:40:00,19.05,19.07,19.03,19.05,35200.0,17.9436,17.9624,17.9247,17.9436,35200.0
2007-01-22 14:50:00,19.06,19.06,19.03,19.03,17400.0,17.953,17.953,17.9247,17.9247,17400.0
2007-01-22 15:00:00,19.04,19.05,19.03,19.05,16200.0,17.9342,17.9436,17.9247,17.9436,16200.0
2007-01-22 15:10:00,19.05,19.07,19.01,19.01,14800.0,17.9436,17.9624,17.9059,17.9059,14800.0
2007-01-22 15:20:00,19.03,19.07,19.0,19.05,59200.0,17.9247,17.9624,17.8965,17.9436,59200.0
2007-01-22 15:30:00,19.04,19.08,19.02,19.05,40400.0,17.9342,17.9718,17.9153,17.9436,40400.0
2007-01-22 15:40:00,19.05,19.11,19.04,19.11,64800.0,17.9436,18.0001,17.9342,18.0001,64800.0
2007-01-22 15:50:00,19.11,19.11,19.04,19.04,91200.0,18.0001,18.0001,17.9342,17.9342,91200.0
2007-01-23 09:30:00,19.1,19.14,19.03,19.06,53600.0,17.9907,18.0283,17.9247,17.953,53600.0
2007-01-23 09:40:00,19.06,19.06,18.9,18.98,125800.0,17.953,17.953,17.8023,17.8776,125800.0
2007-01-23 09:50:00,18.97,18.99,18.96,18.98,28200.0,17.8682,17.8871,17.8588,17.8776,28200.0
2007-01-23 10:00:00,18.98,19.05,18.98,19.03,46000.0,17.8776,17.9436,17.8776,17.9247,46000.0
2007-01-23 10:10:00,19.02,19.03,19.0,19.03,38800.0,17.9153,17.9247,17.8965,17.9247,38800.0
2007-01-23 10:20:00,19.04,19.05,19.02,19.03,19200.0,17.9342,17.9436,17.9153,17.9247,19200.0
2007-01-23 10:30:00,19.04,19.05,19.0,19.04,34000.0,17.9342,17.9436,17.8965,17.9342,34000.0
2007-01-23 10:40:00,19.04,19.04,19.0,19.02,17000.0,17.9342,17.9342,17.8965,17.9153,17000.0
2007-01-23 10:50:00,19.02,19.08,19.02,19.06,39000.0,17.9153,17.9718,17.9153,17.953,39000.0
2007-01-23 11:00:00,19.07,19.2,19.07,19.2,150400.0,17.9624,18.0849,17.9624,18.0849,150400.0
2007-01-23 11:10:00,19.2,19.26,19.2,19.21,23800.0,18.0849,18.1414,18.0849,18.0943,23800.0
2007-01-23 11:20:00,19.21,19.22,19.13,19.18,25800.0,18.0943,18.1037,18.0189,18.066,25800.0
2007-01-23 11:30:00,19.18,19.2,19.15,19.18,37400.0,18.066,18.0849,18.0378,18.066,37400.0
2007-01-23 11:40:00,19.18,19.22,19.17,19.21,21600.0,18.066,18.1037,18.0566,18.0943,21600.0
2007-01-23 11:50:00,19.21,19.21,19.18,19.19,24800.0,18.0943,18.0943,18.066,18.0754,24800.0
2007-01-23 12:00:00,19.18,19.19,19.18,19.19,10400.0,18.066,18.0754,18.066,18.0754,10400.0
2007-01-23 12:10:00,19.19,19.2,19.18,19.2,20600.0,18.0754,18.0849,18.066,18.0849,20600.0
2007-01-23 12:20:00,19.21,19.21,19.12,19.19,138000.0,18.0943,18.0943,18.0095,18.0754,138000.0
2007-01-23 12:30:00,19.18,19.2,19.17,19.19,20600.0,18.066,18.0849,18.0566,18.0754,20600.0
2007-01-23 12:40:00,19.2,19.2,19.16,19.2,45400.0,18.0849,18.0849,18.0472,18.0849,45400.0
2007-01-23 12:50:00,19.2,19.21,19.19,19.21,36400.0,18.0849,18.0943,18.0754,18.0943,36400.0
2007-01-23 13:00:00,19.21,19.25,19.21,19.25,491200.0,18.0943,18.132,18.0943,18.132,491200.0
2007-01-23 13:10:00,19.24,19.25,19.23,19.24,15400.0,18.1225,18.132,18.1131,18.1225,15400.0
2007-01-23 13:20:00,19.23,19.32,19.23,19.27,56200.0,18.1131,18.1979,18.1131,18.1508,56200.0
2007-01-23 13:30:00,19.28,19.3,19.25,19.26,9000.0,18.1602,18.1791,18.132,18.1414,9000.0
2007-01-23 13:40:00,19.26,19.31,19.25,19.29,9200.0,18.1414,18.1885,18.132,18.1696,9200.0
2007-01-23 13:50:00,19.31,19.31,19.28,19.29,13400.0,18.1885,18.1885,18.1602,18.1696,13400.0
2007-01-23 14:00:00,19.29,19.29,19.24,19.27,35800.0,18.1696,18.1696,18.1225,18.1508,35800.0
2007-01-23 14:10:00,19.28,19.28,19.25,19.26,18800.0,18.1602,18.1602,18.132,18.1414,18800.0
2007-01-23 14:20:00,19.26,19.27,19.25,19.26,10600.0,18.1414,18.1508,18.132,18.1414,10600.0
2007-01-23 14:30:00,19.25,19.26,19.21,19.21,10400.0,18.132,18.1414,18.0943,18.0943,10400.0
2007-01-23 14:40:00,19.21,19.23,19.16,19.22,21600.0,18.0943,18.1131,18.0472,18.1037,21600.0
2007-01-23 14:50:00,19.21,19.22,19.19,19.21,11800.0,18.0943,18.1037,18.0754,18.0943,11800.0
2007-01-23 15:00:00,19.21,19.28,19.21,19.25,63000.0,18.0943,18.1602,18.0943,18.132,63000.0
2007-01-23 15:10:00,19.27,19.27,19.24,19.25,35200.0,18.1508,18.1508,18.1225,18.132,35200.0
2007-01-23 15:20:00,19.27,19.28,19.25,19.28,33600.0,18.1508,18.1602,18.132,18.1602,33600.0
2007-01-23 15:30:00,19.25,19.28,19.23,19.24,30400.0,18.132,18.1602,18.1131,18.1225,30400.0
2007-01-23 15:40:00,19.24,19.25,19.22,19.25,28000.0,18.1225,18.132,18.1037,18.132,28000.0
2007-01-23 15:50:00,19.23,19.24,19.2,19.22,71000.0,18.1131,18.1225,18.0849,18.1037,71000.0
2007-01-24 09:30:00,19.2,19.25,19.16,19.2,48200.0,18.0849,18.132,18.0472,18.0849,48200.0
2007-01-24 09:40:00,19.16,19.22,19.13,19.2,61000.0,18.0472,18.1037,18.0189,18.0849,61000.0
2007-01-24 09:50:00,19.2,19.25,19.18,19.2,33000.0,18.0849,18.132,18.066,18.0849,33000.0
2007-01-24 10:00:00,19.19,19.21,19.11,19.12,138600.0,18.0754,18.0943,18.0001,18.0095,138600.0
2007-01-24 10:10:00,19.13,19.14,19.08,19.1,35200.0,18.0189,18.0283,17.9718,17.9907,35200.0
2007-01-24 10:20:00,19.1,19.1,19.0,19.02,53000.0,17.9907,17.9907,17.8965,17.9153,53000.0
2007-01-24 10:30:00,19.02,19.06,19.02,19.04,71600.0,17.9153,17.953,17.9153,17.9342,71600.0
2007-01-24 10:40:00,19.04,19.08,19.03,19.04,52400.0,17.9342,17.9718,17.9247,17.9342,52400.0
2007-01-24 10:50:00,19.04,19.08,19.03,19.08,35600.0,17.9342,17.9718,17.9247,17.9718,35600.0
2007-01-24 11:00:00,19.07,19.13,19.07,19.09,29600.0,17.9624,18.0189,17.9624,17.9813,29600.0
2007-01-24 11:10:00,19.09,19.1,19.03,19.03,24400.0,17.9813,17.9907,17.9247,17.9247,24400.0
2007-01-24 11:20:00,19.03,19.06,19.02,19.02,63400.0,17.9247,17.953,17.9153,17.9153,63400.0
2007-01-24 11:30:00,19.03,19.04,19.01,19.03,21200.0,17.9247,17.9342,17.9059,17.9247,21200.0
2007-01-24 11:40:00,19.02,19.03,18.98,18.98,69800.0,17.9153,17.9247,17.8776,17.8776,69800.0
2007-01-24 11:50:00,18.98,19.0,18.96,18.96,35600.0,17.8776,17.8965,17.8588,17.8588,35600.0
2007-01-24 12:00:00,18.96,18.98,18.89,18.89,46400.0,17.8588,17.8776,17.7929,17.7929,46400.0
2007-01-24 12:10:00,18.9,18.9,18.85,18.89,65600.0,17.8023,17.8023,17.7552,17.7929,65600.0
2007-01-24 12:20:00,18.89,18.89,18.85,18.85,34200.0,17.7929,17.7929,17.7552,17.7552,34200.0
2007-01-24 12:30:00,18.85,18.86,18.83,18.84,42400.0,17.7552,17.7646,17.7364,17.7458,42400.0
2007-01-24 12:40:00,18.83,18.85,18.83,18.84,21200.0,17.7364,17.7552,17.7364,17.7458,21200.0
2007-01-24 12:50:00,18.84,18.86,18.82,18.86,43400.0,17.7458,17.7646,17.7269,17.7646,43400.0
2007-01-24 13:00:00,18.86,18.89,18.86,18.86,52400.0,17.7646,17.7929,17.7646,17.7646,52400.0
2007-01-24 13:10:00,18.87,18.9,18.86,18.88,30200.0,17.774,17.8023,17.7646,17.7834,30200.0
2007-01-24 13:20:00,18.88,18.88,18.83,18.84,39000.0,17.7834,17.7834,17.7364,17.7458,39000.0
2007-01-24 13:30:00,18.83,18.85,18.81,18.84,56000.0,17.7364,17.7552,17.7175,17.7458,56000.0
2007-01-24 13:40:00,18.84,18.89,18.84,18.86,35000.0,17.7458,17.7929,17.7458,17.7646,35000.0
2007-01-24 13:50:00,18.86,18.93,18.86,18.92,53200.0,17.7646,17.8305,17.7646,17.8211,53200.0
2007-01-24 14:00:00,18.92,18.97,18.91,18.93,51000.0,17.8211,17.8682,17.8117,17.8305,51000.0
2007-01-24 14:10:00,18.93,18.98,18.93,18.97,80400.0,17.8305,17.8776,17.8305,17.8682,80400.0
2007-01-24 14:20:00,18.96,18.97,18.94,18.97,50200.0,17.8588,17.8682,17.84,17.8682,50200.0
2007-01-24 14:30:00,18.96,18.96,18.93,18.93,41800.0,17.8588,17.8588,17.8305,17.8305,41800.0
2007-01-24 14:40:00,18.93,18.93,18.88,18.91,65400.0,17.8305,17.8305,17.7834,17.8117,65400.0
2007-01-24 14:50:00,18.91,18.93,18.9,18.93,27800.0,17.8117,17.8305,17.8023,17.8305,27800.0
2007-01-24 15:00:00,18.92,18.94,18.9,18.93,67600.0,17.8211,17.84,17.8023,17.8305,67600.0
2007-01-24 15:10:00,18.94,18.96,18.93,18.93,141400.0,17.84,17.8588,17.8305,17.8305,141400.0
2007-01-24 15:20:00,18.93,18.96,18.93,18.94,42400.0,17.8305,17.8588,17.8305,17.84,42400.0
2007-01-24 15:30:00,18.95,18.95,18.93,18.94,42400.0,17.8494,17.8494,17.8305,17.84,42400.0
2007-01-24 15:40:00,18.94,18.95,18.93,18.93,61600.0,17.84,17.8494,17.8305,17.8305,61600.0
2007-01-24 15:50:00,18.93,18.96,18.93,18.93,98800.0,17.8305,17.8588,17.8305,17.8305,98800.0
2007-01-25 09:30:00,19.0,19.0,18.9,18.96,66600.0,17.8965,17.8965,17.8023,17.8588,66600.0
2007-01-25 09:40:00,18.94,18.96,18.86,18.86,20200.0,17.84,17.8588,17.7646,17.7646,20200.0
2007-01-25 09:50:00,18.86,18.89,18.83,18.86,39600.0,17.7646,17.7929,17.7364,17.7646,39600.0
2007-01-25 10:00:00,18.86,18.94,18.86,18.92,36200.0,17.7646,17.84,17.7646,17.8211,36200.0
2007-01-25 10:10:00,18.93,18.93,18.85,18.85,43200.0,17.8305,17.8305,17.7552,17.7552,43200.0
2007-01-25 10:20:00,18.85,18.86,18.8,18.84,45800.0,17.7552,17.7646,17.7081,17.7458,45800.0
2007-01-25 10:30:00,18.83,18.86,18.82,18.82,32200.0,17.7364,17.7646,17.7269,17.7269,32200.0
2007-01-25 10:40:00,18.82,18.82,18.72,18.73,93800.0,17.7269,17.7269,17.6327,17.6422,93800.0
2007-01-25 10:50:00,18.72,18.8,18.72,18.79,67400.0,17.6327,17.7081,17.6327,17.6987,67400.0
2007-01-25 11:00:00,18.79,18.84,18.77,18.83,55600.0,17.6987,17.7458,17.6798,17.7364,55600.0
2007-01-25 11:10:00,18.83,18.83,18.82,18.82,57800.0,17.7364,17.7364,17.7269,17.7269,57800.0
2007-01-25 11:20:00,18.82,18.83,18.8,18.83,17800.0,17.7269,17.7364,17.7081,17.7364,17800.0
2007-01-25 11:30:00,18.83,18.85,18.82,18.85,49200.0,17.7364,17.7552,17.7269,17.7552,49200.0
2007-01-25 11:40:00,18.85,18.86,18.82,18.82,28000.0,17.7552,17.7646,17.7269,17.7269,28000.0
2007-01-25 11:50:00,18.83,18.86,18.82,18.84,28600.0,17.7364,17.7646,17.7269,17.7458,28600.0
2007-01-25 12:00:00,18.84,18.88,18.83,18.87,48400.0,17.7458,17.7834,17.7364,17.774,48400.0
2007-01-25 12:10:00,18.88,18.9,18.86,18.9,29600.0,17.7834,17.8023,17.7646,17.8023,29600.0
2007-01-25 12:20:00,18.9,18.9,18.86,18.86,39000.0,17.8023,17.8023,17.7646,17.7646,39000.0
2007-01-25 12:30:00,18.86,19.02,18.86,18.98,125600.0,17.7646,17.9153,17.7646,17.8776,125600.0
2007-01-25 12:40:00,18.99,18.99,18.93,18.94,79200.0,17.8871,17.8871,17.8305,17.84,79200.0
2007-01-25 12:50:00,18.94,18.99,18.93,18.95,29600.0,17.84,17.8871,17.8305,17.8494,29600.0
2007-01-25 13:00:00,18.96,18.99,18.93,18.98,41200.0,17.8588,17.8871,17.8305,17.8776,41200.0
2007-01-25 13:10:00,18.99,19.0,18.97,18.98,243200.0,17.8871,17.8965,17.8682,17.8776,243200.0
2007-01-25 13:20:00,18.98,19.03,18.98,19.02,33800.0,17.8776,17.9247,17.8776,17.9153,33800.0
2007-01-25 13:30:00,19.02,19.02,18.98,18.98,31600.0,17.9153,17.9153,17.8776,17.8776,31600.0
2007-01-25 13:40:00,18.98,19.01,18.97,18.98,85600.0,17.8776,17.9059,17.8682,17.8776,85600.0
2007-01-25 13:50:00,18.98,19.0,18.97,18.97,33000.0,17.8776,17.8965,17.8682,17.8682,33000.0
2007-01-25 14:00:00,18.97,18.98,18.9,18.95,87600.0,17.8682,17.8776,17.8023,17.8494,87600.0
2007-01-25 14:10:00,18.95,18.98,18.92,18.93,53200.0,17.8494,17.8776,17.8211,17.8305,53200.0
2007-01-25 14:20:00,18.93,18.93,18.9,18.93,39400.0,17.8305,17.8305,17.8023,17.8305,39400.0
2007-01-25 14:30:00,18.94,18.96,18.92,18.93,57000.0,17.84,17.8588,17.8211,17.8305,57000.0
2007-01-25 14:40:00,18.93,18.93,18.89,18.89,23000.0,17.8305,17.8305,17.7929,17.7929,23000.0
2007-01-25 14:50:00,18.88,18.95,18.88,18.95,60000.0,17.7834,17.8494,17.7834,17.8494,60000.0
2007-01-25 15:00:00,18.95,18.99,18.91,18.91,77800.0,17.8494,17.8871,17.8117,17.8117,77800.0
2007-01-25 15:10:00,18.91,18.93,18.91,18.91,48400.0,17.8117,17.8305,17.8117,17.8117,48400.0
2007-01-25 15:20:00,18.91,18.93,18.91,18.92,57400.0,17.8117,17.8305,17.8117,17.8211,57400.0
2007-01-25 15:30:00,18.93,18.96,18.87,18.88,153800.0,17.8305,17.8588,17.774,17.7834,153800.0
2007-01-25 15:40:00,18.87,18.91,18.85,18.9,70600.0,17.774,17.8117,17.7552,17.8023,70600.0
2007-01-25 15:50:00,18.9,18.95,18.89,18.93,74800.0,17.8023,17.8494,17.7929,17.8305,74800.0
2007-01-26 09:30:00,18.97,19.02,18.9,18.96,26400.0,17.8682,17.9153,17.8023,17.8588,26400.0
2007-01-26 09:40:00,18.91,18.93,18.79,18.81,73000.0,17.8117,17.8305,17.6987,17.7175,73000.0
2007-01-26 09:50:00,18.81,18.85,18.75,18.77,66200.0,17.7175,17.7552,17.661,17.6798,66200.0
2007-01-26 10:00:00,18.77,18.81,18.7,18.72,147600.0,17.6798,17.7175,17.6139,17.6327,147600.0
2007-01-26 10:10:00,18.72,18.74,18.69,18.72,65400.0,17.6327,17.6516,17.6045,17.6327,65400.0
2007-01-26 10:20:00,18.72,18.78,18.7,18.75,45600.0,17.6327,17.6893,17.6139,17.661,45600.0
2007-01-26 10:30:00,18.75,18.84,18.75,18.84,46400.0,17.661,17.7458,17.661,17.7458,46400.0
2007-01-26 10:40:00,18.83,18.85,18.81,18.82,25400.0,17.7364,17.7552,17.7175,17.7269,25400.0
2007-01-26 10:50:00,18.82,18.82,18.75,18.77,45400.0,17.7269,17.7269,17.661,17.6798,45400.0
2007-01-26 11:00:00,18.77,18.77,18.7,18.71,96200.0,17.6798,17.6798,17.6139,17.6233,96200.0
2007-01-26 11:10:00,18.71,18.72,18.69,18.71,31800.0,17.6233,17.6327,17.6045,17.6233,31800.0
2007-01-26 11:20:00,18.71,18.73,18.7,18.72,26600.0,17.6233,17.6422,17.6139,17.6327,26600.0
2007-01-26 11:30:00,18.71,18.77,18.71,18.77,38600.0,17.6233,17.6798,17.6233,17.6798,38600.0
2007-01-26 11:40:00,18.78,18.8,18.74,18.75,157000.0,17.6893,17.7081,17.6516,17.661,157000.0
2007-01-26 11:50:00,18.77,18.77,18.75,18.77,31200.0,17.6798,17.6798,17.661,17.6798,31200.0
2007-01-26 12:00:00,18.77,18.79,18.75,18.75,93000.0,17.6798,17.6987,17.661,17.661,93000.0
2007-01-26 12:10:00,18.75,18.78,18.75,18.77,30600.0,17.661,17.6893,17.661,17.6798,30600.0
2007-01-26 12:20:00,18.78,18.78,18.74,18.75,62200.0,17.6893,17.6893,17.6516,17.661,62200.0
2007-01-26 12:30:00,18.75,18.77,18.74,18.74,94600.0,17.661,17.6798,17.6516,17.6516,94600.0
2007-01-26 12:40:00,18.73,18.74,18.72,18.74,14200.0,17.6422,17.6516,17.6327,17.6516,14200.0
2007-01-26 12:50:00,18.73,18.74,18.72,18.73,12200.0,17.6422,17.6516,17.6327,17.6422,12200.0
2007-01-26 13:00:00,18.72,18.75,18.72,18.73,7800.0,17.6327,17.661,17.6327,17.6422,7800.0
2007-01-26 13:10:00,18.72,18.74,18.71,18.74,20800.0,17.6327,17.6516,17.6233,17.6516,20800.0
2007-01-26 13:20:00,18.74,18.74,18.72,18.74,7400.0,17.6516,17.6516,17.6327,17.6516,7400.0
2007-01-26 13:30:00,18.74,18.74,18.71,18.71,38600.0,17.6516,17.6516,17.6233,17.6233,38600.0
2007-01-26 13:40:00,18.72,18.73,18.71,18.73,9600.0,17.6327,17.6422,17.6233,17.6422,9600.0
2007-01-26 13:50:00,18.72,18.75,18.72,18.73,18800.0,17.6327,17.661,17.6327,17.6422,18800.0
2007-01-26 14:00:00,18.73,18.73,18.71,18.71,16000.0,17.6422,17.6422,17.6233,17.6233,16000.0
2007-01-26 14:10:00,18.71,18.75,18.71,18.75,27800.0,17.6233,17.661,17.6233,17.661,27800.0
2007-01-26 14:20:00,18.75,18.75,18.74,18.74,22600.0,17.661,17.661,17.6516,17.6516,22600.0
2007-01-26 14:30:00,18.74,18.74,18.73,18.73,12200.0,17.6516,17.6516,17.6422,17.6422,12200.0
2007-01-26 14:40:00,18.73,18.75,18.73,18.75,23200.0,17.6422,17.661,17.6422,17.661,23200.0
2007-01-26 14:50:00,18.75,18.75,18.72,18.74,24600.0,17.661,17.661,17.6327,17.6516,24600.0
2007-01-26 15:00:00,18.72,18.74,18.72,18.74,37400.0,17.6327,17.6516,17.6327,17.6516,37400.0
2007-01-26 15:10:00,18.75,18.79,18.75,18.77,37000.0,17.661,17.6987,17.661,17.6798,37000.0
2007-01-26 15:20:00,18.77,18.8,18.77,18.78,75200.0,17.6798,17.7081,17.6798,17.6893,75200.0
2007-01-26 15:30:00,18.78,18.85,18.75,18.83,122600.0,17.6893,17.7552,17.661,17.7364,122600.0
2007-01-26 15:40:00,18.82,18.83,18.81,18.81,74200.0,17.7269,17.7364,17.7175,17.7175,74200.0
2007-01-26 15:50:00,18.81,18.83,18.79,18.81,174200.0,17.7175,17.7364,17.6987,17.7175,174200.0
2007-01-29 09:30:00,18.85,18.85,18.78,18.78,16600.0,17.7552,17.7552,17.6893,17.6893,16600.0
2007-01-29 09:40:00,18.79,18.91,18.77,18.9,18600.0,17.6987,17.8117,17.6798,17.8023,18600.0
2007-01-29 09:50:00,18.89,18.93,18.86,18.86,38400.0,17.7929,17.8305,17.7646,17.7646,38400.0
2007-01-29 10:00:00,18.87,18.93,18.87,18.91,22200.0,17.774,17.8305,17.774,17.8117,22200.0
2007-01-29 10:10:00,18.88,18.89,18.85,18.89,10600.0,17.7834,17.7929,17.7552,17.7929,10600.0
2007-01-29 10:20:00,18.87,18.89,18.85,18.85,12000.0,17.774,17.7929,17.7552,17.7552,12000.0
2007-01-29 10:30:00,18.83,18.84,18.79,18.79,11000.0,17.7364,17.7458,17.6987,17.6987,11000.0
2007-01-29 10:40:00,18.8,18.9,18.8,18.86,64400.0,17.7081,17.8023,17.7081,17.7646,64400.0
2007-01-29 10:50:00,18.85,18.93,18.85,18.93,60400.0,17.7552,17.8305,17.7552,17.8305,60400.0
2007-01-29 11:00:00,18.92,18.95,18.92,18.93,32000.0,17.8211,17.8494,17.8211,17.8305,32000.0
2007-01-29 11:10:00,18.94,18.95,18.92,18.94,23800.0,17.84,17.8494,17.8211,17.84,23800.0
2007-01-29 11:20:00,18.94,18.98,18.93,18.97,21800.0,17.84,17.8776,17.8305,17.8682,21800.0
2007-01-29 11:30:00,18.96,18.97,18.92,18.95,15600.0,17.8588,17.8682,17.8211,17.8494,15600.0
2007-01-29 11:40:00,18.95,18.97,18.93,18.95,24200.0,17.8494,17.8682,17.8305,17.8494,24200.0
2007-01-29 11:50:00,18.94,18.95,18.91,18.92,23200.0,17.84,17.8494,17.8117,17.8211,23200.0
2007-01-29 12:00:00,18.92,18.92,18.86,18.86,29800.0,17.8211,17.8211,17.7646,17.7646,29800.0
2007-01-29 12:10:00,18.86,18.89,18.86,18.87,20800.0,17.7646,17.7929,17.7646,17.774,20800.0
2007-01-29 12:20:00,18.87,18.88,18.84,18.85,19400.0,17.774,17.7834,17.7458,17.7552,19400.0
2007-01-29 12:30:00,18.85,18.88,18.84,18.88,75800.0,17.7552,17.7834,17.7458,17.7834,75800.0
2007-01-29 12:40:00,18.88,18.91,18.87,18.9,32600.0,17.7834,17.8117,17.774,17.8023,32600.0
2007-01-29 12:50:00,18.9,18.93,18.88,18.91,35000.0,17.8023,17.8305,17.7834,17.8117,35000.0
2007-01-29 13:00:00,18.91,18.92,18.9,18.9,30000.0,17.8117,17.8211,17.8023,17.8023,30000.0
2007-01-29 13:10:00,18.91,18.92,18.89,18.9,42400.0,17.8117,17.8211,17.7929,17.8023,42400.0
2007-01-29 13:20:00,18.9,18.91,18.88,18.89,34200.0,17.8023,17.8117,17.7834,17.7929,34200.0
2007-01-29 13:30:00,18.9,18.91,18.88,18.89,27800.0,17.8023,17.8117,17.7834,17.7929,27800.0
2007-01-29 13:40:00,18.9,18.91,18.85,18.87,35400.0,17.8023,17.8117,17.7552,17.774,35400.0
2007-01-29 13:50:00,18.86,18.91,18.75,18.79,257600.0,17.7646,17.8117,17.661,17.6987,257600.0
2007-01-29 14:00:00,18.8,18.8,18.75,18.79,53000.0,17.7081,17.7081,17.661,17.6987,53000.0
2007-01-29 14:10:00,18.79,18.83,18.75,18.79,50200.0,17.6987,17.7364,17.661,17.6987,50200.0
2007-01-29 14:20:00,18.8,18.83,18.79,18.83,37800.0,17.7081,17.7364,17.6987,17.7364,37800.0
2007-01-29 14:30:00,18.81,18.84,18.8,18.8,36200.0,17.7175,17.7458,17.7081,17.7081,36200.0
2007-01-29 14:40:00,18.81,18.82,18.8,18.81,73800.0,17.7175,17.7269,17.7081,17.7175,73800.0
2007-01-29 14:50:00,18.81,18.84,18.8,18.84,72200.0,17.7175,17.7458,17.7081,17.7458,72200.0
2007-01-29 15:00:00,18.84,18.86,18.84,18.86,38800.0,17.7458,17.7646,17.7458,17.7646,38800.0
2007-01-29 15:10:00,18.86,18.89,18.86,18.88,143200.0,17.7646,17.7929,17.7646,17.7834,143200.0
2007-01-29 15:20:00,18.88,18.88,18.84,18.86,47400.0,17.7834,17.7834,17.7458,17.7646,47400.0
2007-01-29 15:30:00,18.86,18.89,18.86,18.88,40800.0,17.7646,17.7929,17.7646,17.7834,40800.0
2007-01-29 15:40:00,18.88,18.9,18.86,18.89,83400.0,17.7834,17.8023,17.7646,17.7929,83400.0
2007-01-29 15:50:00,18.89,18.9,18.86,18.9,61400.0,17.7929,17.8023,17.7646,17.8023,61400.0
2007-01-30 09:30:00,18.88,18.89,18.85,18.85,21400.0,17.7834,17.7929,17.7552,17.7552,21400.0
2007-01-30 09:40:00,18.85,18.85,18.8,18.81,171400.0,17.7552,17.7552,17.7081,17.7175,171400.0
2007-01-30 09:50:00,18.81,18.81,18.74,18.76,65000.0,17.7175,17.7175,17.6516,17.6704,65000.0
2007-01-30 10:00:00,18.76,18.84,18.76,18.79,128200.0,17.6704,17.7458,17.6704,17.6987,128200.0
2007-01-30 10:10:00,18.79,18.82,18.78,18.8,39800.0,17.6987,17.7269,17.6893,17.7081,39800.0
2007-01-30 10:20:00,18.8,18.83,18.78,18.81,31800.0,17.7081,17.7364,17.6893,17.7175,31800.0
2007-01-30 10:30:00,18.81,18.82,18.8,18.82,28200.0,17.7175,17.7269,17.7081,17.7269,28200.0
2007-01-30 10:40:00,18.81,18.85,18.79,18.85,22800.0,17.7175,17.7552,17.6987,17.7552,22800.0
2007-01-30 10:50:00,18.86,18.87,18.84,18.85,102800.0,17.7646,17.774,17.7458,17.7552,102800.0
2007-01-30 11:00:00,18.85,18.86,18.84,18.85,31000.0,17.7552,17.7646,17.7458,17.7552,31000.0
2007-01-30 11:10:00,18.85,18.85,18.83,18.85,25800.0,17.7552,17.7552,17.7364,17.7552,25800.0
2007-01-30 11:20:00,18.85,18.85,18.84,18.84,65800.0,17.7552,17.7552,17.7458,17.7458,65800.0
2007-01-30 11:30:00,18.84,18.84,18.82,18.83,20000.0,17.7458,17.7458,17.7269,17.7364,20000.0
2007-01-30 11:40:00,18.83,18.84,18.82,18.83,18800.0,17.7364,17.7458,17.7269,17.7364,18800.0
2007-01-30 11:50:00,18.83,18.84,18.82,18.82,22000.0,17.7364,17.7458,17.7269,17.7269,22000.0
2007-01-30 12:00:00,18.83,18.85,18.82,18.85,29200.0,17.7364,17.7552,17.7269,17.7552,29200.0
2007-01-30 12:10:00,18.85,18.86,18.83,18.85,48800.0,17.7552,17.7646,17.7364,17.7552,48800.0
2007-01-30 12:20:00,18.84,18.85,18.84,18.85,15000.0,17.7458,17.7552,17.7458,17.7552,15000.0
2007-01-30 12:30:00,18.85,18.88,18.84,18.88,50000.0,17.7552,17.7834,17.7458,17.7834,50000.0
2007-01-30 12:40:00,18.87,18.87,18.83,18.84,21400.0,17.774,17.774,17.7364,17.7458,21400.0
2007-01-30 12:50:00,18.84,18.87,18.82,18.86,33600.0,17.7458,17.774,17.7269,17.7646,33600.0
2007-01-30 13:00:00,18.86,18.87,18.8,18.82,22000.0,17.7646,17.774,17.7081,17.7269,22000.0
2007-01-30 13:10:00,18.82,18.88,18.81,18.88,66800.0,17.7269,17.7834,17.7175,17.7834,66800.0
2007-01-30 13:20:00,18.88,18.88,18.86,18.86,31200.0,17.7834,17.7834,17.7646,17.7646,31200.0
2007-01-30 13:30:00,18.86,18.87,18.83,18.86,28600.0,17.7646,17.774,17.7364,17.7646,28600.0
2007-01-30 13:40:00,18.86,18.86,18.85,18.86,15400.0,17.7646,17.7646,17.7552,17.7646,15400.0
2007-01-30 13:50:00,18.86,18.88,18.86,18.88,53800.0,17.7646,17.7834,17.7646,17.7834,53800.0
2007-01-30 14:00:00,18.87,18.88,18.86,18.86,4600.0,17.774,17.7834,17.7646,17.7646,4600.0
2007-01-30 14:10:00,18.86,18.86,18.83,18.84,24800.0,17.7646,17.7646,17.7364,17.7458,24800.0
2007-01-30 14:20:00,18.83,18.88,18.8,18.88,55200.0,17.7364,17.7834,17.7081,17.7834,55200.0
2007-01-30 14:30:00,18.87,18.89,18.86,18.88,40800.0,17.774,17.7929,17.7646,17.7834,40800.0
2007-01-30 14:40:00,18.87,18.89,18.87,18.89,36800.0,17.774,17.7929,17.774,17.7929,36800.0
2007-01-30 14:50:00,18.88,18.89,18.86,18.88,42200.0,17.7834,17.7929,17.7646,17.7834,42200.0
2007-01-30 15:00:00,18.88,18.89,18.86,18.89,75200.0,17.7834,17.7929,17.7646,17.7929,75200.0
2007-01-30 15:10:00,18.88,18.89,18.83,18.84,66800.0,17.7834,17.7929,17.7364,17.7458,66800.0
2007-01-30 15:20:00,18.84,18.88,18.82,18.87,72400.0,17.7458,17.7834,17.7269,17.774,72400.0
2007-01-30 15:30:00,18.88,18.88,18.84,18.86,142600.0,17.7834,17.7834,17.7458,17.7646,142600.0
2007-01-30 15:40:00,18.85,18.86,18.85,18.85,78600.0,17.7552,17.7646,17.7552,17.7552,78600.0
2007-01-30 15:50:00,18.85,18.85,18.84,18.84,144200.0,17.7552,17.7552,17.7458,17.7458,144200.0
2007-01-31 09:30:00,18.85,18.85,18.76,18.76,41400.0,17.7552,17.7552,17.6704,17.6704,41400.0
2007-01-31 09:40:00,18.76,18.81,18.71,18.79,251400.0,17.6704,17.7175,17.6233,17.6987,251400.0
2007-01-31 09:50:00,18.78,18.83,18.74,18.78,22600.0,17.6893,17.7364,17.6516,17.6893,22600.0
2007-01-31 10:00:00,18.77,18.78,18.73,18.78,630400.0,17.6798,17.6893,17.6422,17.6893,630400.0
2007-01-31 10:10:00,18.78,18.83,18.78,18.82,45000.0,17.6893,17.7364,17.6893,17.7269,45000.0
2007-01-31 10:20:00,18.82,18.9,18.82,18.89,164400.0,17.7269,17.8023,17.7269,17.7929,164400.0
2007-01-31 10:30:00,18.89,19.0,18.89,18.98,69800.0,17.7929,17.8965,17.7929,17.8776,69800.0
2007-01-31 10:40:00,18.96,18.98,18.91,18.97,54400.0,17.8588,17.8776,17.8117,17.8682,54400.0
2007-01-31 10:50:00,18.97,19.02,18.97,19.01,64000.0,17.8682,17.9153,17.8682,17.9059,64000.0
2007-01-31 11:00:00,19.01,19.05,18.99,19.03,84000.0,17.9059,17.9436,17.8871,17.9247,84000.0
2007-01-31 11:10:00,19.03,19.03,18.97,19.0,48800.0,17.9247,17.9247,17.8682,17.8965,48800.0
2007-01-31 11:20:00,18.99,19.07,18.99,19.05,43400.0,17.8871,17.9624,17.8871,17.9436,43400.0
2007-01-31 11:30:00,19.04,19.06,19.0,19.0,47600.0,17.9342,17.953,17.8965,17.8965,47600.0
2007-01-31 11:40:00,19.0,19.06,19.0,19.05,44600.0,17.8965,17.953,17.8965,17.9436,44600.0
2007-01-31 11:50:00,19.05,19.06,19.02,19.05,40800.0,17.9436,17.953,17.9153,17.9436,40800.0
2007-01-31 12:00:00,19.05,19.06,19.0,19.03,32800.0,17.9436,17.953,17.8965,17.9247,32800.0
2007-01-31 12:10:00,19.02,19.03,18.98,19.0,49400.0,17.9153,17.9247,17.8776,17.8965,49400.0
2007-01-31 12:20:00,19.0,19.03,19.0,19.03,25400.0,17.8965,17.9247,17.8965,17.9247,25400.0
2007-01-31 12:30:00,19.02,19.05,19.0,19.02,134800.0,17.9153,17.9436,17.8965,17.9153,134800.0
2007-01-31 12:40:00,19.01,19.01,18.95,18.98,79800.0,17.9059,17.9059,17.8494,17.8776,79800.0
2007-01-31 12:50:00,18.98,18.98,18.91,18.92,31000.0,17.8776,17.8776,17.8117,17.8211,31000.0
2007-01-31 13:00:00,18.91,18.92,18.88,18.89,19600.0,17.8117,17.8211,17.7834,17.7929,19600.0
2007-01-31 13:10:00,18.89,18.89,18.88,18.88,17600.0,17.7929,17.7929,17.7834,17.7834,17600.0
2007-01-31 13:20:00,18.88,18.88,18.86,18.86,22600.0,17.7834,17.7834,17.7646,17.7646,22600.0
2007-01-31 13:30:00,18.86,18.92,18.86,18.92,26800.0,17.7646,17.8211,17.7646,17.8211,26800.0
2007-01-31 13:40:00,18.9,18.9,18.86,18.86,18600.0,17.8023,17.8023,17.7646,17.7646,18600.0
2007-01-31 13:50:00,18.87,18.89,18.86,18.86,44600.0,17.774,17.7929,17.7646,17.7646,44600.0
2007-01-31 14:00:00,18.86,18.9,18.86,18.9,32600.0,17.7646,17.8023,17.7646,17.8023,32600.0
2007-01-31 14:10:00,18.91,18.95,18.89,18.95,41000.0,17.8117,17.8494,17.7929,17.8494,41000.0
2007-01-31 14:20:00,18.95,18.98,18.88,18.89,31400.0,17.8494,17.8776,17.7834,17.7929,31400.0
2007-01-31 14:30:00,18.89,18.97,18.88,18.91,26000.0,17.7929,17.8682,17.7834,17.8117,26000.0
2007-01-31 14:40:00,18.9,18.95,18.9,18.93,37800.0,17.8023,17.8494,17.8023,17.8305,37800.0
2007-01-31 14:50:00,18.93,18.95,18.91,18.95,16600.0,17.8305,17.8494,17.8117,17.8494,16600.0
2007-01-31 15:00:00,18.93,18.95,18.91,18.92,21200.0,17.8305,17.8494,17.8117,17.8211,21200.0
2007-01-31 15:10:00,18.92,18.92,18.89,18.91,24600.0,17.8211,17.8211,17.7929,17.8117,24600.0
2007-01-31 15:20:00,18.91,18.94,18.91,18.93,43200.0,17.8117,17.84,17.8117,17.8305,43200.0
2007-01-31 15:30:00,18.93,18.97,18.93,18.95,91600.0,17.8305,17.8682,17.8305,17.8494,91600.0
2007-01-31 15:40:00,18.95,18.95,18.87,18.89,205800.0,17.8494,17.8494,17.774,17.7929,205800.0
2007-01-31 15:50:00,18.88,18.91,18.88,18.89,185800.0,17.7834,17.8117,17.7834,17.7929,185800.0
2007-02-01 09:30:00,18.89,18.94,18.89,18.89,33200.0,17.7929,17.84,17.7929,17.7929,33200.0
2007-02-01 09:40:00,18.89,18.96,18.89,18.95,48200.0,17.7929,17.8588,17.7929,17.8494,48200.0
2007-02-01 09:50:00,18.96,19.0,18.94,18.95,256200.0,17.8588,17.8965,17.84,17.8494,256200.0
2007-02-01 10:00:00,18.96,18.97,18.93,18.95,20800.0,17.8588,17.8682,17.8305,17.8494,20800.0
2007-02-01 10:10:00,18.95,18.96,18.93,18.94,8800.0,17.8494,17.8588,17.8305,17.84,8800.0
2007-02-01 10:20:00,18.93,18.93,18.9,18.93,23000.0,17.8305,17.8305,17.8023,17.8305,23000.0
2007-02-01 10:30:00,18.92,18.95,18.91,18.92,24000.0,17.8211,17.8494,17.8117,17.8211,24000.0
2007-02-01 10:40:00,18.93,18.98,18.92,18.95,67600.0,17.8305,17.8776,17.8211,17.8494,67600.0
2007-02-01 10:50:00,18.96,19.01,18.95,19.01,117600.0,17.8588,17.9059,17.8494,17.9059,117600.0
2007-02-01 11:00:00,19.01,19.05,18.98,19.03,157800.0,17.9059,17.9436,17.8776,17.9247,157800.0
2007-02-01 11:10:00,19.03,19.03,18.97,18.99,39200.0,17.9247,17.9247,17.8682,17.8871,39200.0
2007-02-01 11:20:00,19.0,19.01,18.99,19.0,86000.0,17.8965,17.9059,17.8871,17.8965,86000.0
2007-02-01 11:30:00,19.0,19.0,18.97,18.97,12800.0,17.8965,17.8965,17.8682,17.8682,12800.0
2007-02-01 11:40:00,18.98,19.0,18.95,18.99,36800.0,17.8776,17.8965,17.8494,17.8871,36800.0
2007-02-01 11:50:00,18.98,19.01,18.97,18.98,33800.0,17.8776,17.9059,17.8682,17.8776,33800.0
2007-02-01 12:00:00,18.98,19.0,18.97,18.98,19000.0,17.8776,17.8965,17.8682,17.8776,19000.0
2007-02-01 12:10:00,18.98,19.0,18.98,19.0,22600.0,17.8776,17.8965,17.8776,17.8965,22600.0
2007-02-01 12:20:00,19.0,19.02,19.0,19.02,286200.0,17.8965,17.9153,17.8965,17.9153,286200.0
2007-02-01 12:30:00,19.03,19.05,19.0,19.04,21600.0,17.9247,17.9436,17.8965,17.9342,21600.0
2007-02-01 12:40:00,19.04,19.05,19.03,19.05,20400.0,17.9342,17.9436,17.9247,17.9436,20400.0
2007-02-01 12:50:00,19.04,19.11,19.04,19.11,57400.0,17.9342,18.0001,17.9342,18.0001,57400.0
2007-02-01 13:00:00,19.1,19.11,19.06,19.06,43200.0,17.9907,18.0001,17.953,17.953,43200.0
2007-02-01 13:10:00,19.07,19.11,19.07,19.11,18400.0,17.9624,18.0001,17.9624,18.0001,18400.0
2007-02-01 13:20:00,19.11,19.14,19.11,19.13,35600.0,18.0001,18.0283,18.0001,18.0189,35600.0
2007-02-01 13:30:00,19.14,19.18,19.13,19.15,38400.0,18.0283,18.066,18.0189,18.0378,38400.0
2007-02-01 13:40:00,19.15,19.18,19.15,19.18,32400.0,18.0378,18.066,18.0378,18.066,32400.0
2007-02-01 13:50:00,19.18,19.18,19.17,19.17,34400.0,18.066,18.066,18.0566,18.0566,34400.0
2007-02-01 14:00:00,19.17,19.2,19.15,19.2,46000.0,18.0566,18.0849,18.0378,18.0849,46000.0
2007-02-01 14:10:00,19.18,19.18,19.12,19.18,138800.0,18.066,18.066,18.0095,18.066,138800.0
2007-02-01 14:20:00,19.18,19.24,19.18,19.24,119600.0,18.066,18.1225,18.066,18.1225,119600.0
2007-02-01 14:30:00,19.24,19.29,19.23,19.28,100200.0,18.1225,18.1696,18.1131,18.1602,100200.0
2007-02-01 14:40:00,19.27,19.3,19.25,19.25,66200.0,18.1508,18.1791,18.132,18.132,66200.0
2007-02-01 14:50:00,19.25,19.29,19.25,19.28,104000.0,18.132,18.1696,18.132,18.1602,104000.0
2007-02-01 15:00:00,19.28,19.33,19.28,19.3,115400.0,18.1602,18.2073,18.1602,18.1791,115400.0
2007-02-01 15:10:00,19.3,19.36,19.3,19.34,101200.0,18.1791,18.2356,18.1791,18.2167,101200.0
2007-02-01 15:20:00,19.36,19.41,19.34,19.41,186400.0,18.2356,18.2827,18.2167,18.2827,186400.0
2007-02-01 15:30:00,19.41,19.41,19.36,19.4,116600.0,18.2827,18.2827,18.2356,18.2732,116600.0
2007-02-01 15:40:00,19.4,19.49,19.4,19.48,261400.0,18.2732,18.358,18.2732,18.3486,261400.0
2007-02-01 15:50:00,19.48,19.54,19.48,19.52,458000.0,18.3486,18.4051,18.3486,18.3863,458000.0
2007-02-02 09:30:00,19.49,19.5,19.38,19.38,63800.0,18.358,18.3674,18.2544,18.2544,63800.0
2007-02-02 09:40:00,19.38,19.43,19.38,19.41,38200.0,18.2544,18.3015,18.2544,18.2827,38200.0
2007-02-02 09:50:00,19.42,19.42,19.39,19.39,31000.0,18.2921,18.2921,18.2638,18.2638,31000.0
2007-02-02 10:00:00,19.39,19.46,19.39,19.43,35400.0,18.2638,18.3298,18.2638,18.3015,35400.0
2007-02-02 10:10:00,19.43,19.49,19.42,19.44,81800.0,18.3015,18.358,18.2921,18.3109,81800.0
2007-02-02 10:20:00,19.44,19.55,19.43,19.47,87600.0,18.3109,18.4145,18.3015,18.3392,87600.0
2007-02-02 10:30:00,19.47,19.53,19.46,19.53,70000.0,18.3392,18.3957,18.3298,18.3957,70000.0
2007-02-02 10:40:00,19.52,19.59,19.51,19.55,65600.0,18.3863,18.4522,18.3769,18.4145,65600.0
2007-02-02 10:50:00,19.55,19.55,19.48,19.49,24400.0,18.4145,18.4145,18.3486,18.358,24400.0
2007-02-02 11:00:00,19.48,19.49,19.48,19.48,44000.0,18.3486,18.358,18.3486,18.3486,44000.0
2007-02-02 11:10:00,19.48,19.48,19.45,19.47,36400.0,18.3486,18.3486,18.3203,18.3392,36400.0
2007-02-02 11:20:00,19.47,19.48,19.45,19.45,33400.0,18.3392,18.3486,18.3203,18.3203,33400.0
2007-02-02 11:30:00,19.45,19.46,19.38,19.43,82000.0,18.3203,18.3298,18.2544,18.3015,82000.0
2007-02-02 11:40:00,19.43,19.44,19.42,19.43,38200.0,18.3015,18.3109,18.2921,18.3015,38200.0
2007-02-02 11:50:00,19.43,19.5,19.43,19.5,90000.0,18.3015,18.3674,18.3015,18.3674,90000.0
2007-02-02 12:00:00,19.5,19.5,19.45,19.45,23600.0,18.3674,18.3674,18.3203,18.3203,23600.0
2007-02-02 12:10:00,19.45,19.45,19.42,19.43,90400.0,18.3203,18.3203,18.2921,18.3015,90400.0
2007-02-02 12:20:00,19.44,19.46,19.43,19.43,93600.0,18.3109,18.3298,18.3015,18.3015,93600.0
2007-02-02 12:30:00,19.43,19.47,19.43,19.47,33800.0,18.3015,18.3392,18.3015,18.3392,33800.0
2007-02-02 12:40:00,19.46,19.46,19.43,19.43,25000.0,18.3298,18.3298,18.3015,18.3015,25000.0
2007-02-02 12:50:00,19.43,19.43,19.43,19.43,17400.0,18.3015,18.3015,18.3015,18.3015,17400.0
2007-02-02 13:00:00,19.43,19.45,19.43,19.43,45200.0,18.3015,18.3203,18.3015,18.3015,45200.0
2007-02-02 13:10:00,19.44,19.45,19.43,19.43,134600.0,18.3109,18.3203,18.3015,18.3015,134600.0
2007-02-02 13:20:00,19.43,19.46,19.43,19.45,25200.0,18.3015,18.3298,18.3015,18.3203,25200.0
2007-02-02 13:30:00,19.45,19.46,19.45,19.45,28600.0,18.3203,18.3298,18.3203,18.3203,28600.0
2007-02-02 13:40:00,19.46,19.46,19.45,19.46,117200.0,18.3298,18.3298,18.3203,18.3298,117200.0
2007-02-02 13:50:00,19.46,19.46,19.43,19.45,25200.0,18.3298,18.3298,18.3015,18.3203,25200.0
2007-02-02 14:00:00,19.44,19.48,19.44,19.46,26000.0,18.3109,18.3486,18.3109,18.3298,26000.0
2007-02-02 14:10:00,19.46,19.47,19.43,19.43,22200.0,18.3298,18.3392,18.3015,18.3015,22200.0
2007-02-02 14:20:00,19.43,19.46,19.42,19.44,44000.0,18.3015,18.3298,18.2921,18.3109,44000.0
2007-02-02 14:30:00,19.44,19.46,19.44,19.45,39000.0,18.3109,18.3298,18.3109,18.3203,39000.0
2007-02-02 14:40:00,19.45,19.46,19.43,19.44,26600.0,18.3203,18.3298,18.3015,18.3109,26600.0
2007-02-02 14:50:00,19.45,19.46,19.43,19.45,27200.0,18.3203,18.3298,18.3015,18.3203,27200.0
2007-02-02 15:00:00,19.45,19.45,19.43,19.44,28200.0,18.3203,18.3203,18.3015,18.3109,28200.0
2007-02-02 15:10:00,19.44,19.46,19.43,19.45,101800.0,18.3109,18.3298,18.3015,18.3203,101800.0
2007-02-02 15:20:00,19.45,19.47,19.45,19.46,101000.0,18.3203,18.3392,18.3203,18.3298,101000.0
2007-02-02 15:30:00,19.45,19.48,19.44,19.48,81600.0,18.3203,18.3486,18.3109,18.3486,81600.0
2007-02-02 15:40:00,19.47,19.47,19.39,19.43,119600.0,18.3392,18.3392,18.2638,18.3015,119600.0
2007-02-02 15:50:00,19.43,19.48,19.43,19.45,111200.0,18.3015,18.3486,18.3015,18.3203,111200.0
2007-02-05 09:30:00,19.43,19.46,19.35,19.36,72400.0,18.3015,18.3298,18.2262,18.2356,72400.0
2007-02-05 09:40:00,19.36,19.45,19.36,19.42,42000.0,18.2356,18.3203,18.2356,18.2921,42000.0
2007-02-05 09:50:00,19.42,19.42,19.25,19.28,48400.0,18.2921,18.2921,18.132,18.1602,48400.0
2007-02-05 10:00:00,19.29,19.3,19.25,19.26,100600.0,18.1696,18.1791,18.132,18.1414,100600.0
2007-02-05 10:10:00,19.23,19.24,19.16,19.22,88600.0,18.1131,18.1225,18.0472,18.1037,88600.0
2007-02-05 10:20:00,19.22,19.25,19.16,19.24,48400.0,18.1037,18.132,18.0472,18.1225,48400.0
2007-02-05 10:30:00,19.24,19.31,19.24,19.29,13800.0,18.1225,18.1885,18.1225,18.1696,13800.0
2007-02-05 10:40:00,19.3,19.3,19.28,19.29,54200.0,18.1791,18.1791,18.1602,18.1696,54200.0
2007-02-05 10:50:00,19.28,19.3,19.28,19.29,81400.0,18.1602,18.1791,18.1602,18.1696,81400.0
2007-02-05 11:00:00,19.3,19.3,19.28,19.28,71200.0,18.1791,18.1791,18.1602,18.1602,71200.0
2007-02-05 11:10:00,19.28,19.3,19.25,19.25,49400.0,18.1602,18.1791,18.132,18.132,49400.0
2007-02-05 11:20:00,19.25,19.29,19.25,19.28,19000.0,18.132,18.1696,18.132,18.1602,19000.0
2007-02-05 11:30:00,19.28,19.29,19.28,19.28,17400.0,18.1602,18.1696,18.1602,18.1602,17400.0
2007-02-05 11:40:00,19.28,19.28,19.28,19.28,32000.0,18.1602,18.1602,18.1602,18.1602,32000.0
2007-02-05 11:50:00,19.28,19.3,19.28,19.29,12000.0,18.1602,18.1791,18.1602,18.1696,12000.0
2007-02-05 12:00:00,19.29,19.31,19.28,19.31,27800.0,18.1696,18.1885,18.1602,18.1885,27800.0
2007-02-05 12:10:00,19.31,19.31,19.28,19.28,25600.0,18.1885,18.1885,18.1602,18.1602,25600.0
2007-02-05 12:20:00,19.28,19.3,19.28,19.29,64600.0,18.1602,18.1791,18.1602,18.1696,64600.0
2007-02-05 12:30:00,19.28,19.33,19.28,19.33,28200.0,18.1602,18.2073,18.1602,18.2073,28200.0
2007-02-05 12:40:00,19.33,19.34,19.33,19.34,23800.0,18.2073,18.2167,18.2073,18.2167,23800.0
2007-02-05 12:50:00,19.35,19.36,19.34,19.36,45600.0,18.2262,18.2356,18.2167,18.2356,45600.0
2007-02-05 13:00:00,19.36,19.42,19.36,19.4,77000.0,18.2356,18.2921,18.2356,18.2732,77000.0
2007-02-05 13:10:00,19.4,19.41,19.4,19.41,27000.0,18.2732,18.2827,18.2732,18.2827,27000.0
2007-02-05 13:20:00,19.41,19.42,19.39,19.4,35200.0,18.2827,18.2921,18.2638,18.2732,35200.0
2007-02-05 13:30:00,19.4,19.43,19.4,19.42,29600.0,18.2732,18.3015,18.2732,18.2921,29600.0
2007-02-05 13:40:00,19.42,19.42,19.4,19.41,22800.0,18.2921,18.2921,18.2732,18.2827,22800.0
2007-02-05 13:50:00,19.41,19.42,19.41,19.41,10800.0,18.2827,18.2921,18.2827,18.2827,10800.0
2007-02-05 14:00:00,19.41,19.44,19.41,19.43,44000.0,18.2827,18.3109,18.2827,18.3015,44000.0
2007-02-05 14:10:00,19.43,19.47,19.43,19.46,43600.0,18.3015,18.3392,18.3015,18.3298,43600.0
2007-02-05 14:20:00,19.46,19.47,19.45,19.47,27000.0,18.3298,18.3392,18.3203,18.3392,27000.0
2007-02-05 14:30:00,19.47,19.5,19.46,19.5,43600.0,18.3392,18.3674,18.3298,18.3674,43600.0
2007-02-05 14:40:00,19.5,19.54,19.48,19.54,55400.0,18.3674,18.4051,18.3486,18.4051,55400.0
2007-02-05 14:50:00,19.54,19.54,19.49,19.49,36400.0,18.4051,18.4051,18.358,18.358,36400.0
2007-02-05 15:00:00,19.49,19.5,19.47,19.5,36800.0,18.358,18.3674,18.3392,18.3674,36800.0
2007-02-05 15:10:00,19.49,19.51,19.47,19.51,54200.0,18.358,18.3769,18.3392,18.3769,54200.0
2007-02-05 15:20:00,19.5,19.54,19.5,19.5,128600.0,18.3674,18.4051,18.3674,18.3674,128600.0
2007-02-05 15:30:00,19.5,19.52,19.49,19.5,97800.0,18.3674,18.3863,18.358,18.3674,97800.0
2007-02-05 15:40:00,19.5,19.53,19.5,19.52,42600.0,18.3674,18.3957,18.3674,18.3863,42600.0
2007-02-05 15:50:00,19.52,19.53,19.49,19.49,62400.0,18.3863,18.3957,18.358,18.358,62400.0
2007-02-06 09:30:00,19.54,19.54,19.45,19.49,23800.0,18.4051,18.4051,18.3203,18.358,23800.0
2007-02-06 09:40:00,19.49,19.53,19.44,19.44,20400.0,18.358,18.3957,18.3109,18.3109,20400.0
2007-02-06 09:50:00,19.44,19.45,19.38,19.38,15200.0,18.3109,18.3203,18.2544,18.2544,15200.0
2007-02-06 10:00:00,19.39,19.41,19.37,19.39,14600.0,18.2638,18.2827,18.245,18.2638,14600.0
2007-02-06 10:10:00,19.39,19.42,19.38,19.42,65400.0,18.2638,18.2921,18.2544,18.2921,65400.0
2007-02-06 10:20:00,19.42,19.45,19.41,19.43,22400.0,18.2921,18.3203,18.2827,18.3015,22400.0
2007-02-06 10:30:00,19.43,19.43,19.4,19.41,11200.0,18.3015,18.3015,18.2732,18.2827,11200.0
2007-02-06 10:40:00,19.4,19.42,19.4,19.42,32400.0,18.2732,18.2921,18.2732,18.2921,32400.0
2007-02-06 10:50:00,19.42,19.43,19.4,19.4,19400.0,18.2921,18.3015,18.2732,18.2732,19400.0
2007-02-06 11:00:00,19.4,19.43,19.4,19.42,20800.0,18.2732,18.3015,18.2732,18.2921,20800.0
2007-02-06 11:10:00,19.42,19.43,19.42,19.42,8200.0,18.2921,18.3015,18.2921,18.2921,8200.0
2007-02-06 11:20:00,19.42,19.43,19.41,19.42,19000.0,18.2921,18.3015,18.2827,18.2921,19000.0
2007-02-06 11:30:00,19.42,19.43,19.41,19.42,47200.0,18.2921,18.3015,18.2827,18.2921,47200.0
2007-02-06 11:40:00,19.42,19.43,19.38,19.38,46600.0,18.2921,18.3015,18.2544,18.2544,46600.0
2007-02-06 11:50:00,19.38,19.38,19.34,19.35,83000.0,18.2544,18.2544,18.2167,18.2262,83000.0
2007-02-06 12:00:00,19.34,19.34,19.31,19.31,36800.0,18.2167,18.2167,18.1885,18.1885,36800.0
2007-02-06 12:10:00,19.31,19.35,19.31,19.33,23800.0,18.1885,18.2262,18.1885,18.2073,23800.0
2007-02-06 12:20:00,19.34,19.34,19.3,19.34,27200.0,18.2167,18.2167,18.1791,18.2167,27200.0
2007-02-06 12:30:00,19.34,19.36,19.33,19.36,29600.0,18.2167,18.2356,18.2073,18.2356,29600.0
2007-02-06 12:40:00,19.36,19.36,19.35,19.36,3400.0,18.2356,18.2356,18.2262,18.2356,3400.0
2007-02-06 12:50:00,19.35,19.37,19.34,19.35,30800.0,18.2262,18.245,18.2167,18.2262,30800.0
2007-02-06 13:00:00,19.35,19.37,19.33,19.35,24000.0,18.2262,18.245,18.2073,18.2262,24000.0
2007-02-06 13:10:00,19.35,19.39,19.35,19.39,17000.0,18.2262,18.2638,18.2262,18.2638,17000.0
2007-02-06 13:20:00,19.39,19.39,19.37,19.38,30600.0,18.2638,18.2638,18.245,18.2544,30600.0
2007-02-06 13:30:00,19.38,19.41,19.38,19.4,23400.0,18.2544,18.2827,18.2544,18.2732,23400.0
2007-02-06 13:40:00,19.38,19.42,19.36,19.41,116000.0,18.2544,18.2921,18.2356,18.2827,116000.0
2007-02-06 13:50:00,19.41,19.42,19.4,19.42,53600.0,18.2827,18.2921,18.2732,18.2921,53600.0
2007-02-06 14:00:00,19.41,19.42,19.4,19.41,31200.0,18.2827,18.2921,18.2732,18.2827,31200.0
2007-02-06 14:10:00,19.41,19.43,19.41,19.41,80000.0,18.2827,18.3015,18.2827,18.2827,80000.0
2007-02-06 14:20:00,19.41,19.42,19.39,19.42,50400.0,18.2827,18.2921,18.2638,18.2921,50400.0
2007-02-06 14:30:00,19.41,19.43,19.39,19.39,29600.0,18.2827,18.3015,18.2638,18.2638,29600.0
2007-02-06 14:40:00,19.39,19.42,19.39,19.41,41000.0,18.2638,18.2921,18.2638,18.2827,41000.0
2007-02-06 14:50:00,19.41,19.42,19.39,19.42,48200.0,18.2827,18.2921,18.2638,18.2921,48200.0
2007-02-06 15:00:00,19.42,19.43,19.35,19.4,112400.0,18.2921,18.3015,18.2262,18.2732,112400.0
2007-02-06 15:10:00,19.39,19.42,19.39,19.4,50800.0,18.2638,18.2921,18.2638,18.2732,50800.0
2007-02-06 15:20:00,19.4,19.43,19.4,19.42,50400.0,18.2732,18.3015,18.2732,18.2921,50400.0
2007-02-06 15:30:00,19.42,19.42,19.39,19.39,47400.0,18.2921,18.2921,18.2638,18.2638,47400.0
2007-02-06 15:40:00,19.39,19.39,19.36,19.36,66200.0,18.2638,18.2638,18.2356,18.2356,66200.0
2007-02-06 15:50:00,19.36,19.39,19.34,19.36,129800.0,18.2356,18.2638,18.2167,18.2356,129800.0
2007-02-07 09:30:00,19.46,19.48,19.41,19.42,20400.0,18.3298,18.3486,18.2827,18.2921,20400.0
2007-02-07 09:40:00,19.42,19.45,19.4,19.4,26800.0,18.2921,18.3203,18.2732,18.2732,26800.0
2007-02-07 09:50:00,19.39,19.4,19.34,19.37,21200.0,18.2638,18.2732,18.2167,18.245,21200.0
2007-02-07 10:00:00,19.37,19.39,19.37,19.38,13800.0,18.245,18.2638,18.245,18.2544,13800.0
2007-02-07 10:10:00,19.37,19.42,19.35,19.36,29800.0,18.245,18.2921,18.2262,18.2356,29800.0
2007-02-07 10:20:00,19.37,19.37,19.33,19.34,15000.0,18.245,18.245,18.2073,18.2167,15000.0
2007-02-07 10:30:00,19.35,19.36,19.33,19.34,35800.0,18.2262,18.2356,18.2073,18.2167,35800.0
2007-02-07 10:40:00,19.34,19.39,19.33,19.36,68800.0,18.2167,18.2638,18.2073,18.2356,68800.0
2007-02-07 10:50:00,19.35,19.36,19.34,19.34,26400.0,18.2262,18.2356,18.2167,18.2167,26400.0
2007-02-07 11:00:00,19.34,19.37,19.34,19.35,31400.0,18.2167,18.245,18.2167,18.2262,31400.0
2007-02-07 11:10:00,19.35,19.41,19.35,19.41,111000.0,18.2262,18.2827,18.2262,18.2827,111000.0
2007-02-07 11:20:00,19.41,19.43,19.36,19.42,42600.0,18.2827,18.3015,18.2356,18.2921,42600.0
2007-02-07 11:30:00,19.42,19.43,19.35,19.37,44000.0,18.2921,18.3015,18.2262,18.245,44000.0
2007-02-07 11:40:00,19.36,19.41,19.35,19.41,42600.0,18.2356,18.2827,18.2262,18.2827,42600.0
2007-02-07 11:50:00,19.41,19.41,19.35,19.38,45000.0,18.2827,18.2827,18.2262,18.2544,45000.0
2007-02-07 12:00:00,19.38,19.42,19.37,19.42,47800.0,18.2544,18.2921,18.245,18.2921,47800.0
2007-02-07 12:10:00,19.42,19.5,19.39,19.5,54600.0,18.2921,18.3674,18.2638,18.3674,54600.0
2007-02-07 12:20:00,19.5,19.54,19.45,19.53,118600.0,18.3674,18.4051,18.3203,18.3957,118600.0
2007-02-07 12:30:00,19.53,19.6,19.53,19.58,42800.0,18.3957,18.4616,18.3957,18.4428,42800.0
2007-02-07 12:40:00,19.58,19.64,19.58,19.58,47000.0,18.4428,18.4993,18.4428,18.4428,47000.0
2007-02-07 12:50:00,19.58,19.61,19.57,19.6,34000.0,18.4428,18.4711,18.4334,18.4616,34000.0
2007-02-07 13:00:00,19.6,19.66,19.58,19.66,63200.0,18.4616,18.5181,18.4428,18.5181,63200.0
2007-02-07 13:10:00,19.65,19.72,19.64,19.7,97600.0,18.5087,18.5747,18.4993,18.5558,97600.0
2007-02-07 13:20:00,19.7,19.7,19.64,19.64,30400.0,18.5558,18.5558,18.4993,18.4993,30400.0
2007-02-07 13:30:00,19.64,19.64,19.54,19.54,44800.0,18.4993,18.4993,18.4051,18.4051,44800.0
2007-02-07 13:40:00,19.55,19.56,19.49,19.53,52200.0,18.4145,18.424,18.358,18.3957,52200.0
2007-02-07 13:50:00,19.53,19.53,19.49,19.5,49000.0,18.3957,18.3957,18.358,18.3674,49000.0
2007-02-07 14:00:00,19.5,19.54,19.46,19.48,87000.0,18.3674,18.4051,18.3298,18.3486,87000.0
2007-02-07 14:10:00,19.48,19.52,19.48,19.52,57800.0,18.3486,18.3863,18.3486,18.3863,57800.0
2007-02-07 14:20:00,19.52,19.54,19.5,19.53,61200.0,18.3863,18.4051,18.3674,18.3957,61200.0
2007-02-07 14:30:00,19.53,19.55,19.52,19.52,35000.0,18.3957,18.4145,18.3863,18.3863,35000.0
2007-02-07 14:40:00,19.5,19.52,19.5,19.5,48200.0,18.3674,18.3863,18.3674,18.3674,48200.0
2007-02-07 14:50:00,19.51,19.51,19.49,19.49,51200.0,18.3769,18.3769,18.358,18.358,51200.0
2007-02-07 15:00:00,19.5,19.55,19.49,19.55,22200.0,18.3674,18.4145,18.358,18.4145,22200.0
2007-02-07 15:10:00,19.54,19.55,19.52,19.52,31000.0,18.4051,18.4145,18.3863,18.3863,31000.0
2007-02-07 15:20:00,19.52,19.54,19.51,19.53,62200.0,18.3863,18.4051,18.3769,18.3957,62200.0
2007-02-07 15:30:00,19.52,19.55,19.5,19.55,159200.0,18.3863,18.4145,18.3674,18.4145,159200.0
2007-02-07 15:40:00,19.55,19.55,19.5,19.53,85000.0,18.4145,18.4145,18.3674,18.3957,85000.0
2007-02-07 15:50:00,19.53,19.55,19.53,19.54,87000.0,18.3957,18.4145,18.3957,18.4051,87000.0
2007-02-09 09:30:00,19.68,19.7,19.59,19.67,22400.0,18.537,18.5558,18.4522,18.5276,22400.0
2007-02-09 09:40:00,19.65,19.65,19.61,19.64,20400.0,18.5087,18.5087,18.4711,18.4993,20400.0
2007-02-09 09:50:00,19.65,19.73,19.65,19.7,32000.0,18.5087,18.5841,18.5087,18.5558,32000.0
2007-02-09 10:00:00,19.7,19.7,19.66,19.68,24600.0,18.5558,18.5558,18.5181,18.537,24600.0
2007-02-09 10:10:00,19.68,19.72,19.66,19.7,37200.0,18.537,18.5747,18.5181,18.5558,37200.0
2007-02-09 10:20:00,19.68,19.73,19.66,19.73,71400.0,18.537,18.5841,18.5181,18.5841,71400.0
2007-02-09 10:30:00,19.73,19.8,19.73,19.78,36600.0,18.5841,18.65,18.5841,18.6312,36600.0
2007-02-09 10:40:00,19.78,19.83,19.77,19.81,38600.0,18.6312,18.6783,18.6218,18.6594,38600.0
2007-02-09 10:50:00,19.8,19.81,19.78,19.8,18000.0,18.65,18.6594,18.6312,18.65,18000.0
2007-02-09 11:00:00,19.81,19.81,19.77,19.79,13600.0,18.6594,18.6594,18.6218,18.6406,13600.0
2007-02-09 11:10:00,19.78,19.81,19.77,19.79,13200.0,18.6312,18.6594,18.6218,18.6406,13200.0
2007-02-09 11:20:00,19.79,19.79,19.75,19.75,18000.0,18.6406,18.6406,18.6029,18.6029,18000.0
2007-02-09 11:30:00,19.75,19.75,19.73,19.74,10600.0,18.6029,18.6029,18.5841,18.5935,10600.0
2007-02-09 11:40:00,19.74,19.75,19.73,19.74,12600.0,18.5935,18.6029,18.5841,18.5935,12600.0
2007-02-09 11:50:00,19.74,19.75,19.73,19.74,18800.0,18.5935,18.6029,18.5841,18.5935,18800.0
2007-02-09 12:00:00,19.75,19.75,19.73,19.75,20200.0,18.6029,18.6029,18.5841,18.6029,20200.0
2007-02-09 12:10:00,19.75,19.78,19.74,19.78,18000.0,18.6029,18.6312,18.5935,18.6312,18000.0
2007-02-09 12:20:00,19.78,19.79,19.77,19.79,16400.0,18.6312,18.6406,18.6218,18.6406,16400.0
2007-02-09 12:30:00,19.78,19.78,19.73,19.74,26000.0,18.6312,18.6312,18.5841,18.5935,26000.0
2007-02-09 12:40:00,19.74,19.74,19.71,19.71,19400.0,18.5935,18.5935,18.5652,18.5652,19400.0
2007-02-09 12:50:00,19.71,19.71,19.7,19.7,38800.0,18.5652,18.5652,18.5558,18.5558,38800.0
2007-02-09 13:00:00,19.7,19.71,19.68,19.68,95000.0,18.5558,18.5652,18.537,18.537,95000.0
2007-02-09 13:10:00,19.68,19.71,19.68,19.68,26600.0,18.537,18.5652,18.537,18.537,26600.0
2007-02-09 13:20:00,19.68,19.71,19.68,19.7,17800.0,18.537,18.5652,18.537,18.5558,17800.0
2007-02-09 13:30:00,19.69,19.72,19.67,19.68,71200.0,18.5464,18.5747,18.5276,18.537,71200.0
2007-02-09 13:40:00,19.68,19.69,19.68,19.68,42200.0,18.537,18.5464,18.537,18.537,42200.0
2007-02-09 13:50:00,19.68,19.69,19.68,19.68,49600.0,18.537,18.5464,18.537,18.537,49600.0
2007-02-09 14:00:00,19.68,19.68,19.61,19.61,35200.0,18.537,18.537,18.4711,18.4711,35200.0
2007-02-09 14:10:00,19.61,19.61,19.54,19.58,35400.0,18.4711,18.4711,18.4051,18.4428,35400.0
2007-02-09 14:20:00,19.58,19.59,19.56,19.58,20400.0,18.4428,18.4522,18.424,18.4428,20400.0
2007-02-09 14:30:00,19.58,19.59,19.54,19.57,53400.0,18.4428,18.4522,18.4051,18.4334,53400.0
2007-02-09 14:40:00,19.57,19.58,19.53,19.53,22400.0,18.4334,18.4428,18.3957,18.3957,22400.0
2007-02-09 14:50:00,19.54,19.56,19.51,19.56,30200.0,18.4051,18.424,18.3769,18.424,30200.0
2007-02-09 15:00:00,19.56,19.57,19.55,19.57,31000.0,18.424,18.4334,18.4145,18.4334,31000.0
2007-02-09 15:10:00,19.57,19.61,19.57,19.6,25200.0,18.4334,18.4711,18.4334,18.4616,25200.0
2007-02-09 15:20:00,19.6,19.64,19.59,19.64,20000.0,18.4616,18.4993,18.4522,18.4993,20000.0
2007-02-09 15:30:00,19.64,19.68,19.64,19.67,56000.0,18.4993,18.537,18.4993,18.5276,56000.0
2007-02-09 15:40:00,19.67,19.71,19.66,19.68,104600.0,18.5276,18.5652,18.5181,18.537,104600.0
2007-02-09 15:50:00,19.68,19.72,19.65,19.66,117600.0,18.537,18.5747,18.5087,18.5181,117600.0
2007-02-12 09:30:00,19.72,19.74,19.65,19.67,16600.0,18.5841,18.6029,18.5181,18.5369,16600.0
2007-02-12 09:40:00,19.65,19.78,19.65,19.75,41400.0,18.5181,18.6406,18.5181,18.6123,41400.0
2007-02-12 09:50:00,19.73,19.8,19.73,19.75,23600.0,18.5935,18.6594,18.5935,18.6123,23600.0
2007-02-12 10:00:00,19.75,19.77,19.7,19.75,24600.0,18.6123,18.6312,18.5652,18.6123,24600.0
2007-02-12 10:10:00,19.75,19.75,19.67,19.68,50000.0,18.6123,18.6123,18.5369,18.5464,50000.0
2007-02-12 10:20:00,19.66,19.68,19.64,19.65,32000.0,18.5275,18.5464,18.5087,18.5181,32000.0
2007-02-12 10:30:00,19.65,19.73,19.64,19.72,20400.0,18.5181,18.5935,18.5087,18.5841,20400.0
2007-02-12 10:40:00,19.7,19.77,19.7,19.75,17800.0,18.5652,18.6312,18.5652,18.6123,17800.0
2007-02-12 10:50:00,19.75,19.77,19.74,19.74,21000.0,18.6123,18.6312,18.6029,18.6029,21000.0
2007-02-12 11:00:00,19.74,19.76,19.74,19.74,18000.0,18.6029,18.6217,18.6029,18.6029,18000.0
2007-02-12 11:10:00,19.75,19.75,19.73,19.75,31400.0,18.6123,18.6123,18.5935,18.6123,31400.0
2007-02-12 11:20:00,19.75,19.76,19.72,19.73,40600.0,18.6123,18.6217,18.5841,18.5935,40600.0
2007-02-12 11:30:00,19.73,19.75,19.72,19.74,42200.0,18.5935,18.6123,18.5841,18.6029,42200.0
2007-02-12 11:40:00,19.74,19.77,19.72,19.75,42200.0,18.6029,18.6312,18.5841,18.6123,42200.0
2007-02-12 11:50:00,19.75,19.77,19.74,19.75,20800.0,18.6123,18.6312,18.6029,18.6123,20800.0
2007-02-12 12:00:00,19.75,19.76,19.74,19.75,18800.0,18.6123,18.6217,18.6029,18.6123,18800.0
2007-02-12 12:10:00,19.74,19.76,19.73,19.75,17400.0,18.6029,18.6217,18.5935,18.6123,17400.0
2007-02-12 12:20:00,19.74,19.74,19.71,19.73,16000.0,18.6029,18.6029,18.5746,18.5935,16000.0
2007-02-12 12:30:00,19.73,19.74,19.71,19.74,34000.0,18.5935,18.6029,18.5746,18.6029,34000.0
2007-02-12 12:40:00,19.75,19.75,19.75,19.75,12800.0,18.6123,18.6123,18.6123,18.6123,12800.0
2007-02-12 12:50:00,19.75,19.78,19.74,19.75,41200.0,18.6123,18.6406,18.6029,18.6123,41200.0
2007-02-12 13:00:00,19.75,19.78,19.75,19.77,37800.0,18.6123,18.6406,18.6123,18.6312,37800.0
2007-02-12 13:10:00,19.77,19.78,19.75,19.75,7600.0,18.6312,18.6406,18.6123,18.6123,7600.0
2007-02-12 13:20:00,19.75,19.77,19.73,19.77,21400.0,18.6123,18.6312,18.5935,18.6312,21400.0
2007-02-12 13:30:00,19.77,19.78,19.74,19.76,115400.0,18.6312,18.6406,18.6029,18.6217,115400.0
2007-02-12 13:40:00,19.75,19.77,19.7,19.71,13200.0,18.6123,18.6312,18.5652,18.5746,13200.0
2007-02-12 13:50:00,19.7,19.75,19.7,19.74,26400.0,18.5652,18.6123,18.5652,18.6029,26400.0
2007-02-12 14:00:00,19.74,19.77,19.74,19.75,24200.0,18.6029,18.6312,18.6029,18.6123,24200.0
2007-02-12 14:10:00,19.75,19.76,19.74,19.75,20200.0,18.6123,18.6217,18.6029,18.6123,20200.0
2007-02-12 14:20:00,19.75,19.75,19.74,19.75,30200.0,18.6123,18.6123,18.6029,18.6123,30200.0
2007-02-12 14:30:00,19.75,19.77,19.74,19.75,52000.0,18.6123,18.6312,18.6029,18.6123,52000.0
2007-02-12 14:40:00,19.75,19.75,19.73,19.75,20200.0,18.6123,18.6123,18.5935,18.6123,20200.0
2007-02-12 14:50:00,19.74,19.77,19.74,19.77,48600.0,18.6029,18.6312,18.6029,18.6312,48600.0
2007-02-12 15:00:00,19.76,19.78,19.75,19.77,53400.0,18.6217,18.6406,18.6123,18.6312,53400.0
2007-02-12 15:10:00,19.76,19.78,19.76,19.77,14000.0,18.6217,18.6406,18.6217,18.6312,14000.0
2007-02-12 15:20:00,19.77,19.77,19.76,19.77,21800.0,18.6312,18.6312,18.6217,18.6312,21800.0
2007-02-12 15:30:00,19.76,19.8,19.76,19.77,42600.0,18.6217,18.6594,18.6217,18.6312,42600.0
2007-02-12 15:40:00,19.77,19.77,19.75,19.77,44200.0,18.6312,18.6312,18.6123,18.6312,44200.0
2007-02-12 15:50:00,19.77,19.8,19.75,19.77,52600.0,18.6312,18.6594,18.6123,18.6312,52600.0
2007-02-13 09:30:00,19.79,19.93,19.79,19.86,19000.0,18.65,18.782,18.65,18.716,19000.0
2007-02-13 09:40:00,19.86,19.86,19.68,19.69,30000.0,18.716,18.716,18.5464,18.5558,30000.0
2007-02-13 09:50:00,19.68,19.71,19.63,19.65,59000.0,18.5464,18.5746,18.4992,18.5181,59000.0
2007-02-13 10:00:00,19.65,19.69,19.63,19.64,73400.0,18.5181,18.5558,18.4992,18.5087,73400.0
2007-02-13 10:10:00,19.64,19.66,19.63,19.65,106600.0,18.5087,18.5275,18.4992,18.5181,106600.0
2007-02-13 10:20:00,19.65,19.65,19.63,19.63,80600.0,18.5181,18.5181,18.4992,18.4992,80600.0
2007-02-13 10:30:00,19.63,19.64,19.63,19.64,67600.0,18.4992,18.5087,18.4992,18.5087,67600.0
2007-02-13 10:40:00,19.64,19.64,19.63,19.63,99000.0,18.5087,18.5087,18.4992,18.4992,99000.0
2007-02-13 10:50:00,19.63,19.64,19.63,19.64,96400.0,18.4992,18.5087,18.4992,18.5087,96400.0
2007-02-13 11:00:00,19.64,19.7,19.63,19.68,94200.0,18.5087,18.5652,18.4992,18.5464,94200.0
2007-02-13 11:10:00,19.68,19.68,19.61,19.67,231800.0,18.5464,18.5464,18.4804,18.5369,231800.0
2007-02-13 11:20:00,19.67,19.7,19.67,19.7,24800.0,18.5369,18.5652,18.5369,18.5652,24800.0
2007-02-13 11:30:00,19.7,19.71,19.67,19.68,28200.0,18.5652,18.5746,18.5369,18.5464,28200.0
2007-02-13 11:40:00,19.67,19.68,19.64,19.67,26600.0,18.5369,18.5464,18.5087,18.5369,26600.0
2007-02-13 11:50:00,19.67,19.7,19.67,19.67,33000.0,18.5369,18.5652,18.5369,18.5369,33000.0
2007-02-13 12:00:00,19.68,19.68,19.63,19.63,63000.0,18.5464,18.5464,18.4992,18.4992,63000.0
2007-02-13 12:10:00,19.64,19.64,19.55,19.56,32400.0,18.5087,18.5087,18.4238,18.4333,32400.0
2007-02-13 12:20:00,19.57,19.58,19.55,19.57,20400.0,18.4427,18.4521,18.4238,18.4427,20400.0
2007-02-13 12:30:00,19.56,19.6,19.56,19.6,23600.0,18.4333,18.471,18.4333,18.471,23600.0
2007-02-13 12:40:00,19.61,19.66,19.61,19.64,24800.0,18.4804,18.5275,18.4804,18.5087,24800.0
2007-02-13 12:50:00,19.65,19.68,19.64,19.67,18000.0,18.5181,18.5464,18.5087,18.5369,18000.0
2007-02-13 13:00:00,19.66,19.66,19.59,19.6,19400.0,18.5275,18.5275,18.4615,18.471,19400.0
2007-02-13 13:10:00,19.61,19.61,19.58,19.58,29000.0,18.4804,18.4804,18.4521,18.4521,29000.0
2007-02-13 13:20:00,19.58,19.6,19.55,19.57,38200.0,18.4521,18.471,18.4238,18.4427,38200.0
2007-02-13 13:30:00,19.56,19.58,19.55,19.57,13000.0,18.4333,18.4521,18.4238,18.4427,13000.0
2007-02-13 13:40:00,19.56,19.58,19.55,19.58,18600.0,18.4333,18.4521,18.4238,18.4521,18600.0
2007-02-13 13:50:00,19.58,19.6,19.57,19.57,53600.0,18.4521,18.471,18.4427,18.4427,53600.0
2007-02-13 14:00:00,19.57,19.58,19.55,19.55,25600.0,18.4427,18.4521,18.4238,18.4238,25600.0
2007-02-13 14:10:00,19.56,19.58,19.55,19.56,20200.0,18.4333,18.4521,18.4238,18.4333,20200.0
2007-02-13 14:20:00,19.55,19.56,19.55,19.55,24400.0,18.4238,18.4333,18.4238,18.4238,24400.0
2007-02-13 14:30:00,19.56,19.56,19.5,19.5,35000.0,18.4333,18.4333,18.3767,18.3767,35000.0
2007-02-13 14:40:00,19.51,19.52,19.43,19.45,36000.0,18.3861,18.3956,18.3108,18.3296,36000.0
2007-02-13 14:50:00,19.45,19.5,19.44,19.5,27800.0,18.3296,18.3767,18.3202,18.3767,27800.0
2007-02-13 15:00:00,19.49,19.5,19.41,19.43,23200.0,18.3673,18.3767,18.2919,18.3108,23200.0
2007-02-13 15:10:00,19.43,19.46,19.39,19.43,48200.0,18.3108,18.339,18.2731,18.3108,48200.0
2007-02-13 15:20:00,19.43,19.47,19.43,19.43,66000.0,18.3108,18.3485,18.3108,18.3108,66000.0
2007-02-13 15:30:00,19.43,19.53,19.42,19.52,65600.0,18.3108,18.405,18.3013,18.3956,65600.0
2007-02-13 15:40:00,19.51,19.58,19.5,19.54,53600.0,18.3861,18.4521,18.3767,18.4144,53600.0
2007-02-13 15:50:00,19.55,19.57,19.51,19.52,133000.0,18.4238,18.4427,18.3861,18.3956,133000.0
2007-02-14 09:30:00,19.58,19.67,19.5,19.57,38800.0,18.4521,18.5369,18.3767,18.4427,38800.0
2007-02-14 09:40:00,19.57,19.57,19.41,19.55,42600.0,18.4427,18.4427,18.2919,18.4238,42600.0
2007-02-14 09:50:00,19.54,19.54,19.47,19.48,33600.0,18.4144,18.4144,18.3485,18.3579,33600.0
2007-02-14 10:00:00,19.48,19.54,19.48,19.54,57600.0,18.3579,18.4144,18.3579,18.4144,57600.0
2007-02-14 10:10:00,19.48,19.63,19.48,19.61,71600.0,18.3579,18.4992,18.3579,18.4804,71600.0
2007-02-14 10:20:00,19.61,19.65,19.61,19.64,63200.0,18.4804,18.5181,18.4804,18.5087,63200.0
2007-02-14 10:30:00,19.64,19.71,19.63,19.68,51800.0,18.5087,18.5746,18.4992,18.5464,51800.0
2007-02-14 10:40:00,19.67,19.72,19.67,19.72,32400.0,18.5369,18.5841,18.5369,18.5841,32400.0
2007-02-14 10:50:00,19.71,19.72,19.71,19.71,23800.0,18.5746,18.5841,18.5746,18.5746,23800.0
2007-02-14 11:00:00,19.72,19.74,19.71,19.72,34400.0,18.5841,18.6029,18.5746,18.5841,34400.0
2007-02-14 11:10:00,19.72,19.75,19.72,19.74,33200.0,18.5841,18.6123,18.5841,18.6029,33200.0
2007-02-14 11:20:00,19.73,19.74,19.72,19.73,71200.0,18.5935,18.6029,18.5841,18.5935,71200.0
2007-02-14 11:30:00,19.73,19.73,19.7,19.7,122600.0,18.5935,18.5935,18.5652,18.5652,122600.0
2007-02-14 11:40:00,19.7,19.7,19.65,19.65,69600.0,18.5652,18.5652,18.5181,18.5181,69600.0
2007-02-14 11:50:00,19.65,19.65,19.59,19.6,129000.0,18.5181,18.5181,18.4615,18.471,129000.0
2007-02-14 12:00:00,19.6,19.6,19.56,19.57,96200.0,18.471,18.471,18.4333,18.4427,96200.0
2007-02-14 12:10:00,19.57,19.57,19.45,19.48,97000.0,18.4427,18.4427,18.3296,18.3579,97000.0
2007-02-14 12:20:00,19.48,19.52,19.43,19.51,270800.0,18.3579,18.3956,18.3108,18.3861,270800.0
2007-02-14 12:30:00,19.5,19.51,19.43,19.43,49200.0,18.3767,18.3861,18.3108,18.3108,49200.0
2007-02-14 12:40:00,19.44,19.47,19.44,19.46,38400.0,18.3202,18.3485,18.3202,18.339,38400.0
2007-02-14 12:50:00,19.46,19.46,19.42,19.43,51400.0,18.339,18.339,18.3013,18.3108,51400.0
2007-02-14 13:00:00,19.43,19.44,19.4,19.4,55000.0,18.3108,18.3202,18.2825,18.2825,55000.0
2007-02-14 13:10:00,19.4,19.4,19.32,19.35,87000.0,18.2825,18.2825,18.2071,18.2354,87000.0
2007-02-14 13:20:00,19.35,19.35,19.3,19.3,118200.0,18.2354,18.2354,18.1882,18.1882,118200.0
2007-02-14 13:30:00,19.3,19.36,19.3,19.35,187200.0,18.1882,18.2448,18.1882,18.2354,187200.0
2007-02-14 13:40:00,19.34,19.37,19.33,19.35,43400.0,18.2259,18.2542,18.2165,18.2354,43400.0
2007-02-14 13:50:00,19.35,19.39,19.34,19.36,93600.0,18.2354,18.2731,18.2259,18.2448,93600.0
2007-02-14 14:00:00,19.35,19.41,19.35,19.36,81600.0,18.2354,18.2919,18.2354,18.2448,81600.0
2007-02-14 14:10:00,19.37,19.4,19.33,19.34,132600.0,18.2542,18.2825,18.2165,18.2259,132600.0
2007-02-14 14:20:00,19.35,19.42,19.34,19.41,63400.0,18.2354,18.3013,18.2259,18.2919,63400.0
2007-02-14 14:30:00,19.41,19.45,19.36,19.45,55800.0,18.2919,18.3296,18.2448,18.3296,55800.0
2007-02-14 14:40:00,19.45,19.46,19.25,19.36,177000.0,18.3296,18.339,18.1411,18.2448,177000.0
2007-02-14 14:50:00,19.36,19.4,19.27,19.4,59600.0,18.2448,18.2825,18.16,18.2825,59600.0
2007-02-14 15:00:00,19.4,19.43,19.39,19.43,29600.0,18.2825,18.3108,18.2731,18.3108,29600.0
2007-02-14 15:10:00,19.42,19.43,19.41,19.41,17000.0,18.3013,18.3108,18.2919,18.2919,17000.0
2007-02-14 15:20:00,19.42,19.44,19.41,19.44,49600.0,18.3013,18.3202,18.2919,18.3202,49600.0
2007-02-14 15:30:00,19.43,19.43,19.4,19.41,46600.0,18.3108,18.3108,18.2825,18.2919,46600.0
2007-02-14 15:40:00,19.41,19.45,19.41,19.45,58200.0,18.2919,18.3296,18.2919,18.3296,58200.0
2007-02-14 15:50:00,19.45,19.46,19.4,19.4,130600.0,18.3296,18.339,18.2825,18.2825,130600.0
2007-02-15 09:30:00,19.45,19.66,19.41,19.6,43200.0,18.3296,18.5275,18.2919,18.471,43200.0
2007-02-15 09:40:00,19.6,19.6,19.48,19.48,36400.0,18.471,18.471,18.3579,18.3579,36400.0
2007-02-15 09:50:00,19.46,19.52,19.45,19.47,22400.0,18.339,18.3956,18.3296,18.3485,22400.0
2007-02-15 10:00:00,19.48,19.6,19.48,19.57,17200.0,18.3579,18.471,18.3579,18.4427,17200.0
2007-02-15 10:10:00,19.57,19.58,19.56,19.58,10400.0,18.4427,18.4521,18.4333,18.4521,10400.0
2007-02-15 10:20:00,19.58,19.6,19.57,19.6,20400.0,18.4521,18.471,18.4427,18.471,20400.0
2007-02-15 10:30:00,19.6,19.68,19.6,19.67,85200.0,18.471,18.5464,18.471,18.5369,85200.0
2007-02-15 10:40:00,19.67,19.67,19.63,19.65,190200.0,18.5369,18.5369,18.4992,18.5181,190200.0
2007-02-15 10:50:00,19.65,19.68,19.63,19.66,20200.0,18.5181,18.5464,18.4992,18.5275,20200.0
2007-02-15 11:00:00,19.66,19.7,19.65,19.68,36800.0,18.5275,18.5652,18.5181,18.5464,36800.0
2007-02-15 11:10:00,19.7,19.7,19.67,19.67,14200.0,18.5652,18.5652,18.5369,18.5369,14200.0
2007-02-15 11:20:00,19.68,19.7,19.64,19.67,30600.0,18.5464,18.5652,18.5087,18.5369,30600.0
2007-02-15 11:30:00,19.66,19.7,19.62,19.7,101200.0,18.5275,18.5652,18.4898,18.5652,101200.0
2007-02-15 11:40:00,19.7,19.7,19.63,19.66,52600.0,18.5652,18.5652,18.4992,18.5275,52600.0
2007-02-15 11:50:00,19.67,19.7,19.62,19.66,40800.0,18.5369,18.5652,18.4898,18.5275,40800.0
2007-02-15 12:00:00,19.66,19.66,19.61,19.61,33000.0,18.5275,18.5275,18.4804,18.4804,33000.0
2007-02-15 12:10:00,19.63,19.67,19.57,19.65,118400.0,18.4992,18.5369,18.4427,18.5181,118400.0
2007-02-15 12:20:00,19.65,19.66,19.56,19.59,127600.0,18.5181,18.5275,18.4333,18.4615,127600.0
2007-02-15 12:30:00,19.59,19.64,19.59,19.6,52000.0,18.4615,18.5087,18.4615,18.471,52000.0
2007-02-15 12:40:00,19.6,19.66,19.58,19.65,38400.0,18.471,18.5275,18.4521,18.5181,38400.0
2007-02-15 12:50:00,19.66,19.7,19.65,19.7,10000.0,18.5275,18.5652,18.5181,18.5652,10000.0
2007-02-15 13:00:00,19.68,19.72,19.68,19.71,43800.0,18.5464,18.5841,18.5464,18.5746,43800.0
2007-02-15 13:10:00,19.71,19.71,19.65,19.66,27800.0,18.5746,18.5746,18.5181,18.5275,27800.0
2007-02-15 13:20:00,19.64,19.66,19.61,19.63,7400.0,18.5087,18.5275,18.4804,18.4992,7400.0
2007-02-15 13:30:00,19.63,19.67,19.61,19.67,60400.0,18.4992,18.5369,18.4804,18.5369,60400.0
2007-02-15 13:40:00,19.66,19.67,19.65,19.66,11400.0,18.5275,18.5369,18.5181,18.5275,11400.0
2007-02-15 13:50:00,19.66,19.7,19.65,19.7,17000.0,18.5275,18.5652,18.5181,18.5652,17000.0
2007-02-15 14:00:00,19.7,19.71,19.68,19.71,14800.0,18.5652,18.5746,18.5464,18.5746,14800.0
2007-02-15 14:10:00,19.72,19.75,19.7,19.71,42800.0,18.5841,18.6123,18.5652,18.5746,42800.0
2007-02-15 14:20:00,19.73,19.78,19.72,19.77,107200.0,18.5935,18.6406,18.5841,18.6312,107200.0
2007-02-15 14:30:00,19.77,19.77,19.72,19.72,10600.0,18.6312,18.6312,18.5841,18.5841,10600.0
2007-02-15 14:40:00,19.73,19.75,19.73,19.75,19200.0,18.5935,18.6123,18.5935,18.6123,19200.0
2007-02-15 14:50:00,19.75,19.77,19.75,19.75,38400.0,18.6123,18.6312,18.6123,18.6123,38400.0
2007-02-15 15:00:00,19.76,19.76,19.74,19.75,245600.0,18.6217,18.6217,18.6029,18.6123,245600.0
2007-02-15 15:10:00,19.74,19.74,19.7,19.71,159600.0,18.6029,18.6029,18.5652,18.5746,159600.0
2007-02-15 15:20:00,19.71,19.75,19.7,19.73,106400.0,18.5746,18.6123,18.5652,18.5935,106400.0
2007-02-15 15:30:00,19.74,19.75,19.73,19.75,98600.0,18.6029,18.6123,18.5935,18.6123,98600.0
2007-02-15 15:40:00,19.75,19.75,19.73,19.75,115800.0,18.6123,18.6123,18.5935,18.6123,115800.0
2007-02-15 15:50:00,19.74,19.77,19.73,19.74,87800.0,18.6029,18.6312,18.5935,18.6029,87800.0
2007-02-16 09:30:00,19.74,19.79,19.61,19.71,29800.0,18.6029,18.65,18.4804,18.5746,29800.0
2007-02-16 09:40:00,19.73,19.75,19.67,19.73,29200.0,18.5935,18.6123,18.5369,18.5935,29200.0
2007-02-16 09:50:00,19.7,19.71,19.66,19.66,18400.0,18.5652,18.5746,18.5275,18.5275,18400.0
2007-02-16 10:00:00,19.67,19.75,19.61,19.73,53200.0,18.5369,18.6123,18.4804,18.5935,53200.0
2007-02-16 10:10:00,19.75,19.77,19.74,19.75,17800.0,18.6123,18.6312,18.6029,18.6123,17800.0
2007-02-16 10:20:00,19.75,19.76,19.74,19.75,114200.0,18.6123,18.6217,18.6029,18.6123,114200.0
2007-02-16 10:30:00,19.74,19.77,19.74,19.75,33800.0,18.6029,18.6312,18.6029,18.6123,33800.0
2007-02-16 10:40:00,19.77,19.82,19.74,19.8,208800.0,18.6312,18.6783,18.6029,18.6594,208800.0
2007-02-16 10:50:00,19.8,19.81,19.78,19.79,24800.0,18.6594,18.6689,18.6406,18.65,24800.0
2007-02-16 11:00:00,19.79,19.83,19.79,19.79,71800.0,18.65,18.6877,18.65,18.65,71800.0
2007-02-16 11:10:00,19.8,19.81,19.75,19.79,16200.0,18.6594,18.6689,18.6123,18.65,16200.0
2007-02-16 11:20:00,19.78,19.79,19.77,19.78,18200.0,18.6406,18.65,18.6312,18.6406,18200.0
2007-02-16 11:30:00,19.77,19.79,19.77,19.79,23600.0,18.6312,18.65,18.6312,18.65,23600.0
2007-02-16 11:40:00,19.79,19.85,19.79,19.84,25600.0,18.65,18.7066,18.65,18.6971,25600.0
2007-02-16 11:50:00,19.85,19.85,19.8,19.82,25400.0,18.7066,18.7066,18.6594,18.6783,25400.0
2007-02-16 12:00:00,19.82,19.82,19.78,19.8,18000.0,18.6783,18.6783,18.6406,18.6594,18000.0
2007-02-16 12:10:00,19.79,19.82,19.77,19.82,34600.0,18.65,18.6783,18.6312,18.6783,34600.0
2007-02-16 12:20:00,19.82,19.83,19.8,19.82,21400.0,18.6783,18.6877,18.6594,18.6783,21400.0
2007-02-16 12:30:00,19.82,19.84,19.81,19.82,62000.0,18.6783,18.6971,18.6689,18.6783,62000.0
2007-02-16 12:40:00,19.82,19.83,19.79,19.81,26000.0,18.6783,18.6877,18.65,18.6689,26000.0
2007-02-16 12:50:00,19.79,19.85,19.79,19.83,23000.0,18.65,18.7066,18.65,18.6877,23000.0
2007-02-16 13:00:00,19.84,19.88,19.83,19.88,122400.0,18.6971,18.7348,18.6877,18.7348,122400.0
2007-02-16 13:10:00,19.89,19.9,19.86,19.9,27600.0,18.7443,18.7537,18.716,18.7537,27600.0
2007-02-16 13:20:00,19.9,19.9,19.85,19.85,20200.0,18.7537,18.7537,18.7066,18.7066,20200.0
2007-02-16 13:30:00,19.86,19.88,19.86,19.86,24200.0,18.716,18.7348,18.716,18.716,24200.0
2007-02-16 13:40:00,19.88,19.88,19.86,19.87,22800.0,18.7348,18.7348,18.716,18.7254,22800.0
2007-02-16 13:50:00,19.87,19.88,19.85,19.85,16800.0,18.7254,18.7348,18.7066,18.7066,16800.0
2007-02-16 14:00:00,19.86,19.86,19.81,19.85,43400.0,18.716,18.716,18.6689,18.7066,43400.0
2007-02-16 14:10:00,19.85,19.85,19.82,19.84,32600.0,18.7066,18.7066,18.6783,18.6971,32600.0
2007-02-16 14:20:00,19.81,19.86,19.81,19.84,36800.0,18.6689,18.716,18.6689,18.6971,36800.0
2007-02-16 14:30:00,19.83,19.84,19.82,19.83,21200.0,18.6877,18.6971,18.6783,18.6877,21200.0
2007-02-16 14:40:00,19.83,19.83,19.8,19.8,21200.0,18.6877,18.6877,18.6594,18.6594,21200.0
2007-02-16 14:50:00,19.8,19.8,19.75,19.78,91600.0,18.6594,18.6594,18.6123,18.6406,91600.0
2007-02-16 15:00:00,19.77,19.79,19.75,19.77,22800.0,18.6312,18.65,18.6123,18.6312,22800.0
2007-02-16 15:10:00,19.76,19.77,19.75,19.77,18600.0,18.6217,18.6312,18.6123,18.6312,18600.0
2007-02-16 15:20:00,19.77,19.79,19.75,19.78,30400.0,18.6312,18.65,18.6123,18.6406,30400.0
2007-02-16 15:30:00,19.78,19.81,19.78,19.81,94600.0,18.6406,18.6689,18.6406,18.6689,94600.0
2007-02-16 15:40:00,19.81,19.86,19.81,19.86,46200.0,18.6689,18.716,18.6689,18.716,46200.0
2007-02-16 15:50:00,19.86,19.87,19.82,19.84,84800.0,18.716,18.7254,18.6783,18.6971,84800.0
2007-02-20 09:30:00,19.86,19.86,19.69,19.82,91200.0,18.716,18.716,18.5558,18.6783,91200.0
2007-02-20 09:40:00,19.81,19.99,19.81,19.97,141600.0,18.6689,18.8385,18.6689,18.8196,141600.0
2007-02-20 09:50:00,19.97,19.99,19.93,19.95,36600.0,18.8196,18.8385,18.782,18.8008,36600.0
2007-02-20 10:00:00,19.95,20.0,19.94,19.95,259000.0,18.8008,18.8479,18.7914,18.8008,259000.0
2007-02-20 10:10:00,19.94,19.96,19.9,19.96,47400.0,18.7914,18.8102,18.7537,18.8102,47400.0
2007-02-20 10:20:00,19.95,19.96,19.93,19.95,90800.0,18.8008,18.8102,18.782,18.8008,90800.0
2007-02-20 10:30:00,19.95,19.95,19.91,19.92,41000.0,18.8008,18.8008,18.7631,18.7725,41000.0
2007-02-20 10:40:00,19.92,19.94,19.91,19.93,15400.0,18.7725,18.7914,18.7631,18.782,15400.0
2007-02-20 10:50:00,19.93,19.95,19.93,19.93,23000.0,18.782,18.8008,18.782,18.782,23000.0
2007-02-20 11:00:00,19.93,19.98,19.93,19.98,65000.0,18.782,18.8291,18.782,18.8291,65000.0
2007-02-20 11:10:00,19.97,20.0,19.97,19.99,38200.0,18.8196,18.8479,18.8196,18.8385,38200.0
2007-02-20 11:20:00,20.0,20.04,19.99,20.02,58800.0,18.8479,18.8856,18.8385,18.8668,58800.0
2007-02-20 11:30:00,20.02,20.17,20.02,20.15,64000.0,18.8668,19.0081,18.8668,18.9893,64000.0
2007-02-20 11:40:00,20.14,20.16,20.11,20.15,32200.0,18.9799,18.9987,18.9516,18.9893,32200.0
2007-02-20 11:50:00,20.13,20.13,20.03,20.03,34800.0,18.9704,18.9704,18.8762,18.8762,34800.0
2007-02-20 12:00:00,20.01,20.03,20.0,20.02,24400.0,18.8573,18.8762,18.8479,18.8668,24400.0
2007-02-20 12:10:00,20.0,20.0,19.97,19.98,11400.0,18.8479,18.8479,18.8196,18.8291,11400.0
2007-02-20 12:20:00,19.98,20.0,19.98,20.0,114600.0,18.8291,18.8479,18.8291,18.8479,114600.0
2007-02-20 12:30:00,19.99,20.0,19.98,19.99,15000.0,18.8385,18.8479,18.8291,18.8385,15000.0
2007-02-20 12:40:00,19.99,19.99,19.98,19.99,6000.0,18.8385,18.8385,18.8291,18.8385,6000.0
2007-02-20 12:50:00,19.99,20.0,19.98,20.0,25200.0,18.8385,18.8479,18.8291,18.8479,25200.0
2007-02-20 13:00:00,19.99,20.0,19.97,19.97,123800.0,18.8385,18.8479,18.8196,18.8196,123800.0
2007-02-20 13:10:00,19.98,20.0,19.98,20.0,6800.0,18.8291,18.8479,18.8291,18.8479,6800.0
2007-02-20 13:20:00,20.0,20.0,19.99,20.0,31200.0,18.8479,18.8479,18.8385,18.8479,31200.0
2007-02-20 13:30:00,20.0,20.04,19.99,20.04,25800.0,18.8479,18.8856,18.8385,18.8856,25800.0
2007-02-20 13:40:00,20.03,20.05,20.02,20.04,25000.0,18.8762,18.895,18.8668,18.8856,25000.0
2007-02-20 13:50:00,20.05,20.05,20.0,20.0,93000.0,18.895,18.895,18.8479,18.8479,93000.0
2007-02-20 14:00:00,20.01,20.01,19.99,20.0,45200.0,18.8573,18.8573,18.8385,18.8479,45200.0
2007-02-20 14:10:00,20.0,20.04,20.0,20.02,72600.0,18.8479,18.8856,18.8479,18.8668,72600.0
2007-02-20 14:20:00,20.03,20.03,19.85,20.0,152600.0,18.8762,18.8762,18.7066,18.8479,152600.0
2007-02-20 14:30:00,20.01,20.01,19.99,20.0,36800.0,18.8573,18.8573,18.8385,18.8479,36800.0
2007-02-20 14:40:00,19.99,20.0,19.98,20.0,38000.0,18.8385,18.8479,18.8291,18.8479,38000.0
2007-02-20 14:50:00,20.0,20.0,19.98,20.0,63600.0,18.8479,18.8479,18.8291,18.8479,63600.0
2007-02-20 15:00:00,20.0,20.0,19.99,19.99,91400.0,18.8479,18.8479,18.8385,18.8385,91400.0
2007-02-20 15:10:00,19.99,20.0,19.98,20.0,48400.0,18.8385,18.8479,18.8291,18.8479,48400.0
2007-02-20 15:20:00,20.0,20.0,19.98,19.99,57000.0,18.8479,18.8479,18.8291,18.8385,57000.0
2007-02-20 15:30:00,19.99,20.0,19.95,19.96,101800.0,18.8385,18.8479,18.8008,18.8102,101800.0
2007-02-20 15:40:00,19.96,19.98,19.95,19.97,55400.0,18.8102,18.8291,18.8008,18.8196,55400.0
2007-02-20 15:50:00,19.97,20.04,19.97,20.0,96800.0,18.8196,18.8856,18.8196,18.8479,96800.0
2007-02-21 09:30:00,19.93,19.93,19.89,19.93,35200.0,18.782,18.782,18.7443,18.782,35200.0
2007-02-21 09:40:00,19.92,20.04,19.92,20.01,47600.0,18.7725,18.8856,18.7725,18.8573,47600.0
2007-02-21 09:50:00,20.0,20.01,19.9,20.0,138600.0,18.8479,18.8573,18.7537,18.8479,138600.0
2007-02-21 10:00:00,19.99,20.05,19.97,20.0,48800.0,18.8385,18.895,18.8196,18.8479,48800.0
2007-02-21 10:10:00,20.0,20.0,19.97,19.99,50000.0,18.8479,18.8479,18.8196,18.8385,50000.0
2007-02-21 10:20:00,19.99,20.01,19.98,20.0,131200.0,18.8385,18.8573,18.8291,18.8479,131200.0
2007-02-21 10:30:00,20.0,20.0,19.98,19.98,20600.0,18.8479,18.8479,18.8291,18.8291,20600.0
2007-02-21 10:40:00,19.98,20.02,19.98,20.01,55800.0,18.8291,18.8668,18.8291,18.8573,55800.0
2007-02-21 10:50:00,20.01,20.05,20.01,20.03,29000.0,18.8573,18.895,18.8573,18.8762,29000.0
2007-02-21 11:00:00,20.03,20.03,19.99,19.99,11200.0,18.8762,18.8762,18.8385,18.8385,11200.0
2007-02-21 11:10:00,19.99,20.08,19.99,20.08,30600.0,18.8385,18.9233,18.8385,18.9233,30600.0
2007-02-21 11:20:00,20.08,20.1,20.07,20.08,25400.0,18.9233,18.9422,18.9139,18.9233,25400.0
2007-02-21 11:30:00,20.08,20.08,20.05,20.05,14600.0,18.9233,18.9233,18.895,18.895,14600.0
2007-02-21 11:40:00,20.05,20.05,20.02,20.03,14800.0,18.895,18.895,18.8668,18.8762,14800.0
2007-02-21 11:50:00,20.03,20.05,20.03,20.03,10000.0,18.8762,18.895,18.8762,18.8762,10000.0
2007-02-21 12:00:00,20.03,20.03,20.0,20.01,18200.0,18.8762,18.8762,18.8479,18.8573,18200.0
2007-02-21 12:10:00,20.0,20.03,20.0,20.01,16600.0,18.8479,18.8762,18.8479,18.8573,16600.0
2007-02-21 12:20:00,20.02,20.02,20.0,20.0,11000.0,18.8668,18.8668,18.8479,18.8479,11000.0
2007-02-21 12:30:00,20.01,20.01,20.0,20.0,10600.0,18.8573,18.8573,18.8479,18.8479,10600.0
2007-02-21 12:40:00,20.0,20.02,19.99,20.01,18400.0,18.8479,18.8668,18.8385,18.8573,18400.0
2007-02-21 12:50:00,20.01,20.02,20.0,20.0,13000.0,18.8573,18.8668,18.8479,18.8479,13000.0
2007-02-21 13:00:00,19.99,20.0,19.97,19.97,29600.0,18.8385,18.8479,18.8196,18.8196,29600.0
2007-02-21 13:10:00,19.97,19.99,19.97,19.99,19000.0,18.8196,18.8385,18.8196,18.8385,19000.0
2007-02-21 13:20:00,19.99,19.99,19.98,19.98,7200.0,18.8385,18.8385,18.8291,18.8291,7200.0
2007-02-21 13:30:00,19.98,19.98,19.98,19.98,16000.0,18.8291,18.8291,18.8291,18.8291,16000.0
2007-02-21 13:40:00,19.98,19.98,19.95,19.95,26200.0,18.8291,18.8291,18.8008,18.8008,26200.0
2007-02-21 13:50:00,19.95,19.96,19.95,19.95,26000.0,18.8008,18.8102,18.8008,18.8008,26000.0
2007-02-21 14:00:00,19.95,19.98,19.94,19.98,115600.0,18.8008,18.8291,18.7914,18.8291,115600.0
2007-02-21 14:10:00,19.98,20.0,19.97,19.98,20800.0,18.8291,18.8479,18.8196,18.8291,20800.0
2007-02-21 14:20:00,19.98,19.98,19.96,19.98,21000.0,18.8291,18.8291,18.8102,18.8291,21000.0
2007-02-21 14:30:00,19.98,19.98,19.93,19.93,70400.0,18.8291,18.8291,18.782,18.782,70400.0
2007-02-21 14:40:00,19.92,19.92,19.88,19.89,30000.0,18.7725,18.7725,18.7348,18.7443,30000.0
2007-02-21 14:50:00,19.89,19.93,19.89,19.91,22000.0,18.7443,18.782,18.7443,18.7631,22000.0
2007-02-21 15:00:00,19.91,19.91,19.9,19.91,24600.0,18.7631,18.7631,18.7537,18.7631,24600.0
2007-02-21 15:10:00,19.91,19.93,19.9,19.93,37600.0,18.7631,18.782,18.7537,18.782,37600.0
2007-02-21 15:20:00,19.93,19.96,19.91,19.91,184400.0,18.782,18.8102,18.7631,18.7631,184400.0
2007-02-21 15:30:00,19.92,19.93,19.89,19.89,58400.0,18.7725,18.782,18.7443,18.7443,58400.0
2007-02-21 15:40:00,19.89,19.92,19.89,19.9,75800.0,18.7443,18.7725,18.7443,18.7537,75800.0
2007-02-21 15:50:00,19.9,19.94,19.9,19.93,116800.0,18.7537,18.7914,18.7537,18.782,116800.0
2007-02-22 09:30:00,20.0,20.1,19.99,20.0,13400.0,18.8479,18.9422,18.8385,18.8479,13400.0
2007-02-22 09:40:00,19.99,19.99,19.92,19.95,23200.0,18.8385,18.8385,18.7725,18.8008,23200.0
2007-02-22 09:50:00,19.93,19.95,19.88,19.89,83200.0,18.782,18.8008,18.7348,18.7443,83200.0
2007-02-22 10:00:00,19.91,19.91,19.84,19.84,17200.0,18.7631,18.7631,18.6971,18.6971,17200.0
2007-02-22 10:10:00,19.84,19.86,19.82,19.86,20200.0,18.6971,18.716,18.6783,18.716,20200.0
2007-02-22 10:20:00,19.86,19.9,19.86,19.88,32600.0,18.716,18.7537,18.716,18.7348,32600.0
2007-02-22 10:30:00,19.88,19.88,19.78,19.8,46400.0,18.7348,18.7348,18.6406,18.6594,46400.0
2007-02-22 10:40:00,19.8,19.8,19.74,19.74,48800.0,18.6594,18.6594,18.6029,18.6029,48800.0
2007-02-22 10:50:00,19.74,19.77,19.71,19.74,46400.0,18.6029,18.6312,18.5746,18.6029,46400.0
2007-02-22 11:00:00,19.75,19.75,19.71,19.71,36000.0,18.6123,18.6123,18.5746,18.5746,36000.0
2007-02-22 11:10:00,19.72,19.72,19.6,19.61,65000.0,18.5841,18.5841,18.471,18.4804,65000.0
2007-02-22 11:20:00,19.6,19.67,19.59,19.66,101000.0,18.471,18.5369,18.4615,18.5275,101000.0
2007-02-22 11:30:00,19.67,19.72,19.64,19.71,37000.0,18.5369,18.5841,18.5087,18.5746,37000.0
2007-02-22 11:40:00,19.71,19.72,19.67,19.69,12800.0,18.5746,18.5841,18.5369,18.5558,12800.0
2007-02-22 11:50:00,19.68,19.73,19.68,19.73,63400.0,18.5464,18.5935,18.5464,18.5935,63400.0
2007-02-22 12:00:00,19.73,19.77,19.72,19.77,18800.0,18.5935,18.6312,18.5841,18.6312,18800.0
2007-02-22 12:10:00,19.76,19.78,19.76,19.78,8800.0,18.6217,18.6406,18.6217,18.6406,8800.0
2007-02-22 12:20:00,19.78,19.78,19.75,19.77,26600.0,18.6406,18.6406,18.6123,18.6312,26600.0
2007-02-22 12:30:00,19.78,19.78,19.75,19.75,9800.0,18.6406,18.6406,18.6123,18.6123,9800.0
2007-02-22 12:40:00,19.75,19.75,19.75,19.75,4200.0,18.6123,18.6123,18.6123,18.6123,4200.0
2007-02-22 12:50:00,19.75,19.75,19.71,19.71,11200.0,18.6123,18.6123,18.5746,18.5746,11200.0
2007-02-22 13:00:00,19.71,19.71,19.67,19.67,16200.0,18.5746,18.5746,18.5369,18.5369,16200.0
2007-02-22 13:10:00,19.67,19.68,19.66,19.68,20400.0,18.5369,18.5464,18.5275,18.5464,20400.0
2007-02-22 13:20:00,19.68,19.72,19.68,19.72,10600.0,18.5464,18.5841,18.5464,18.5841,10600.0
2007-02-22 13:30:00,19.72,19.74,19.71,19.74,14600.0,18.5841,18.6029,18.5746,18.6029,14600.0
2007-02-22 13:40:00,19.74,19.75,19.74,19.74,17200.0,18.6029,18.6123,18.6029,18.6029,17200.0
2007-02-22 13:50:00,19.73,19.73,19.72,19.73,13400.0,18.5935,18.5935,18.5841,18.5935,13400.0
2007-02-22 14:00:00,19.73,19.73,19.7,19.7,10400.0,18.5935,18.5935,18.5652,18.5652,10400.0
2007-02-22 14:10:00,19.7,19.7,19.67,19.69,19600.0,18.5652,18.5652,18.5369,18.5558,19600.0
2007-02-22 14:20:00,19.68,19.7,19.68,19.7,12200.0,18.5464,18.5652,18.5464,18.5652,12200.0
2007-02-22 14:30:00,19.7,19.7,19.68,19.68,12200.0,18.5652,18.5652,18.5464,18.5464,12200.0
2007-02-22 14:40:00,19.68,19.7,19.68,19.7,18000.0,18.5464,18.5652,18.5464,18.5652,18000.0
2007-02-22 14:50:00,19.7,19.72,19.7,19.71,17800.0,18.5652,18.5841,18.5652,18.5746,17800.0
2007-02-22 15:00:00,19.71,19.72,19.7,19.72,21600.0,18.5746,18.5841,18.5652,18.5841,21600.0
2007-02-22 15:10:00,19.72,19.74,19.7,19.7,28800.0,18.5841,18.6029,18.5652,18.5652,28800.0
2007-02-22 15:20:00,19.7,19.71,19.69,19.71,38000.0,18.5652,18.5746,18.5558,18.5746,38000.0
2007-02-22 15:30:00,19.7,19.73,19.7,19.73,44000.0,18.5652,18.5935,18.5652,18.5935,44000.0
2007-02-22 15:40:00,19.73,19.77,19.72,19.76,41200.0,18.5935,18.6312,18.5841,18.6217,41200.0
2007-02-22 15:50:00,19.77,19.82,19.75,19.81,178400.0,18.6312,18.6783,18.6123,18.6689,178400.0
2007-02-23 09:30:00,19.74,19.81,19.74,19.81,9600.0,18.6029,18.6689,18.6029,18.6689,9600.0
2007-02-23 09:40:00,19.83,19.85,19.73,19.74,6200.0,18.6877,18.7066,18.5935,18.6029,6200.0
2007-02-23 09:50:00,19.74,19.75,19.71,19.71,14600.0,18.6029,18.6123,18.5746,18.5746,14600.0
2007-02-23 10:00:00,19.71,19.74,19.68,19.74,12400.0,18.5746,18.6029,18.5464,18.6029,12400.0
2007-02-23 10:10:00,19.73,19.73,19.68,19.71,7600.0,18.5935,18.5935,18.5464,18.5746,7600.0
2007-02-23 10:20:00,19.69,19.69,19.66,19.66,64000.0,18.5558,18.5558,18.5275,18.5275,64000.0
2007-02-23 10:30:00,19.65,19.66,19.61,19.61,15800.0,18.5181,18.5275,18.4804,18.4804,15800.0
2007-02-23 10:40:00,19.61,19.63,19.61,19.61,16400.0,18.4804,18.4992,18.4804,18.4804,16400.0
2007-02-23 10:50:00,19.61,19.63,19.61,19.61,81000.0,18.4804,18.4992,18.4804,18.4804,81000.0
2007-02-23 11:00:00,19.61,19.65,19.61,19.65,13600.0,18.4804,18.5181,18.4804,18.5181,13600.0
2007-02-23 11:10:00,19.65,19.65,19.63,19.63,26200.0,18.5181,18.5181,18.4992,18.4992,26200.0
2007-02-23 11:20:00,19.63,19.63,19.61,19.61,44000.0,18.4992,18.4992,18.4804,18.4804,44000.0
2007-02-23 11:30:00,19.61,19.61,19.6,19.6,59800.0,18.4804,18.4804,18.471,18.471,59800.0
2007-02-23 11:40:00,19.6,19.61,19.57,19.6,45600.0,18.471,18.4804,18.4427,18.471,45600.0
2007-02-23 11:50:00,19.6,19.61,19.59,19.6,32400.0,18.471,18.4804,18.4615,18.471,32400.0
2007-02-23 12:00:00,19.6,19.65,19.6,19.61,42800.0,18.471,18.5181,18.471,18.4804,42800.0
2007-02-23 12:10:00,19.61,19.62,19.6,19.62,44200.0,18.4804,18.4898,18.471,18.4898,44200.0
2007-02-23 12:20:00,19.63,19.64,19.63,19.64,36800.0,18.4992,18.5087,18.4992,18.5087,36800.0
2007-02-23 12:30:00,19.64,19.66,19.63,19.66,28600.0,18.5087,18.5275,18.4992,18.5275,28600.0
2007-02-23 12:40:00,19.66,19.66,19.6,19.63,57200.0,18.5275,18.5275,18.471,18.4992,57200.0
2007-02-23 12:50:00,19.61,19.65,19.61,19.65,32400.0,18.4804,18.5181,18.4804,18.5181,32400.0
2007-02-23 13:00:00,19.66,19.67,19.63,19.63,40400.0,18.5275,18.5369,18.4992,18.4992,40400.0
2007-02-23 13:10:00,19.63,19.65,19.63,19.63,65600.0,18.4992,18.5181,18.4992,18.4992,65600.0
2007-02-23 13:20:00,19.63,19.64,19.63,19.64,10000.0,18.4992,18.5087,18.4992,18.5087,10000.0
2007-02-23 13:30:00,19.64,19.64,19.63,19.63,12800.0,18.5087,18.5087,18.4992,18.4992,12800.0
2007-02-23 13:40:00,19.62,19.63,19.61,19.63,81600.0,18.4898,18.4992,18.4804,18.4992,81600.0
2007-02-23 13:50:00,19.61,19.64,19.6,19.61,42600.0,18.4804,18.5087,18.471,18.4804,42600.0
2007-02-23 14:00:00,19.6,19.63,19.58,19.6,46600.0,18.471,18.4992,18.4521,18.471,46600.0
2007-02-23 14:10:00,19.6,19.6,19.59,19.6,14200.0,18.471,18.471,18.4615,18.471,14200.0
2007-02-23 14:20:00,19.59,19.6,19.54,19.54,41600.0,18.4615,18.471,18.4144,18.4144,41600.0
2007-02-23 14:30:00,19.54,19.56,19.53,19.56,55600.0,18.4144,18.4333,18.405,18.4333,55600.0
2007-02-23 14:40:00,19.57,19.57,19.53,19.53,28000.0,18.4427,18.4427,18.405,18.405,28000.0
2007-02-23 14:50:00,19.53,19.56,19.53,19.56,53600.0,18.405,18.4333,18.405,18.4333,53600.0
2007-02-23 15:00:00,19.56,19.57,19.53,19.56,45600.0,18.4333,18.4427,18.405,18.4333,45600.0
2007-02-23 15:10:00,19.56,19.58,19.56,19.57,47800.0,18.4333,18.4521,18.4333,18.4427,47800.0
2007-02-23 15:20:00,19.57,19.57,19.53,19.55,108400.0,18.4427,18.4427,18.405,18.4238,108400.0
2007-02-23 15:30:00,19.55,19.58,19.55,19.56,48200.0,18.4238,18.4521,18.4238,18.4333,48200.0
2007-02-23 15:40:00,19.56,19.56,19.51,19.52,110200.0,18.4333,18.4333,18.3861,18.3956,110200.0
2007-02-23 15:50:00,19.51,19.58,19.5,19.57,295200.0,18.3861,18.4521,18.3767,18.4427,295200.0
2007-02-26 09:30:00,19.68,19.75,19.64,19.68,54000.0,18.5464,18.6123,18.5087,18.5464,54000.0
2007-02-26 09:40:00,19.67,19.69,19.55,19.62,51600.0,18.5369,18.5558,18.4238,18.4898,51600.0
2007-02-26 09:50:00,19.61,19.67,19.61,19.66,25800.0,18.4804,18.5369,18.4804,18.5275,25800.0
2007-02-26 10:00:00,19.65,19.73,19.65,19.71,75200.0,18.5181,18.5935,18.5181,18.5746,75200.0
2007-02-26 10:10:00,19.71,19.78,19.7,19.77,55600.0,18.5746,18.6406,18.5652,18.6312,55600.0
2007-02-26 10:20:00,19.76,19.8,19.71,19.71,51000.0,18.6217,18.6594,18.5746,18.5746,51000.0
2007-02-26 10:30:00,19.71,19.73,19.67,19.73,148200.0,18.5746,18.5935,18.5369,18.5935,148200.0
2007-02-26 10:40:00,19.74,19.78,19.72,19.73,65800.0,18.6029,18.6406,18.5841,18.5935,65800.0
2007-02-26 10:50:00,19.73,19.75,19.72,19.75,38800.0,18.5935,18.6123,18.5841,18.6123,38800.0
2007-02-26 11:00:00,19.73,19.74,19.64,19.65,39200.0,18.5935,18.6029,18.5087,18.5181,39200.0
2007-02-26 11:10:00,19.64,19.66,19.64,19.65,11800.0,18.5087,18.5275,18.5087,18.5181,11800.0
2007-02-26 11:20:00,19.65,19.67,19.61,19.65,30800.0,18.5181,18.5369,18.4804,18.5181,30800.0
2007-02-26 11:30:00,19.64,19.66,19.63,19.66,20400.0,18.5087,18.5275,18.4992,18.5275,20400.0
2007-02-26 11:40:00,19.65,19.66,19.63,19.66,13600.0,18.5181,18.5275,18.4992,18.5275,13600.0
2007-02-26 11:50:00,19.66,19.67,19.65,19.67,15200.0,18.5275,18.5369,18.5181,18.5369,15200.0
2007-02-26 12:00:00,19.68,19.68,19.64,19.66,12800.0,18.5464,18.5464,18.5087,18.5275,12800.0
2007-02-26 12:10:00,19.67,19.67,19.65,19.65,10000.0,18.5369,18.5369,18.5181,18.5181,10000.0
2007-02-26 12:20:00,19.65,19.65,19.61,19.61,12600.0,18.5181,18.5181,18.4804,18.4804,12600.0
2007-02-26 12:30:00,19.61,19.63,19.54,19.54,32200.0,18.4804,18.4992,18.4144,18.4144,32200.0
2007-02-26 12:40:00,19.54,19.55,19.5,19.51,17600.0,18.4144,18.4238,18.3767,18.3861,17600.0
2007-02-26 12:50:00,19.51,19.55,19.51,19.55,23800.0,18.3861,18.4238,18.3861,18.4238,23800.0
2007-02-26 13:00:00,19.55,19.59,19.55,19.58,15800.0,18.4238,18.4615,18.4238,18.4521,15800.0
2007-02-26 13:10:00,19.58,19.6,19.54,19.56,18400.0,18.4521,18.471,18.4144,18.4333,18400.0
2007-02-26 13:20:00,19.55,19.56,19.47,19.49,53000.0,18.4238,18.4333,18.3485,18.3673,53000.0
2007-02-26 13:30:00,19.49,19.5,19.48,19.49,17600.0,18.3673,18.3767,18.3579,18.3673,17600.0
2007-02-26 13:40:00,19.5,19.5,19.45,19.45,41600.0,18.3767,18.3767,18.3296,18.3296,41600.0
2007-02-26 13:50:00,19.45,19.46,19.42,19.43,59800.0,18.3296,18.339,18.3013,18.3108,59800.0
2007-02-26 14:00:00,19.43,19.43,19.41,19.43,46800.0,18.3108,18.3108,18.2919,18.3108,46800.0
2007-02-26 14:10:00,19.43,19.45,19.41,19.45,37000.0,18.3108,18.3296,18.2919,18.3296,37000.0
2007-02-26 14:20:00,19.46,19.5,19.45,19.5,30400.0,18.339,18.3767,18.3296,18.3767,30400.0
2007-02-26 14:30:00,19.5,19.5,19.49,19.5,21200.0,18.3767,18.3767,18.3673,18.3767,21200.0
2007-02-26 14:40:00,19.5,19.51,19.5,19.51,11200.0,18.3767,18.3861,18.3767,18.3861,11200.0
2007-02-26 14:50:00,19.51,19.51,19.48,19.49,29600.0,18.3861,18.3861,18.3579,18.3673,29600.0
2007-02-26 15:00:00,19.49,19.5,19.49,19.49,19200.0,18.3673,18.3767,18.3673,18.3673,19200.0
2007-02-26 15:10:00,19.49,19.5,19.48,19.49,24600.0,18.3673,18.3767,18.3579,18.3673,24600.0
2007-02-26 15:20:00,19.49,19.5,19.48,19.48,29800.0,18.3673,18.3767,18.3579,18.3579,29800.0
2007-02-26 15:30:00,19.49,19.49,19.48,19.49,30600.0,18.3673,18.3673,18.3579,18.3673,30600.0
2007-02-26 15:40:00,19.49,19.5,19.48,19.5,34200.0,18.3673,18.3767,18.3579,18.3767,34200.0
2007-02-26 15:50:00,19.5,19.5,19.48,19.5,59600.0,18.3767,18.3767,18.3579,18.3767,59600.0
2007-02-27 09:30:00,19.23,19.24,19.0,19.07,70600.0,18.1223,18.1317,17.9055,17.9715,70600.0
2007-02-27 09:40:00,19.05,19.08,19.03,19.06,66000.0,17.9526,17.9809,17.9338,17.9621,66000.0
2007-02-27 09:50:00,19.06,19.06,19.0,19.03,57600.0,17.9621,17.9621,17.9055,17.9338,57600.0
2007-02-27 10:00:00,19.0,19.06,18.93,19.05,83600.0,17.9055,17.9621,17.8396,17.9526,83600.0
2007-02-27 10:10:00,19.05,19.6,19.02,19.1,128400.0,17.9526,18.471,17.9244,17.9998,128400.0
2007-02-27 10:20:00,19.17,19.31,19.11,19.27,126600.0,18.0657,18.1977,18.0092,18.16,126600.0
2007-02-27 10:30:00,19.28,19.35,19.23,19.28,55800.0,18.1694,18.2354,18.1223,18.1694,55800.0
2007-02-27 10:40:00,19.29,19.31,19.24,19.25,29600.0,18.1788,18.1977,18.1317,18.1411,29600.0
2007-02-27 10:50:00,19.25,19.27,19.23,19.24,24000.0,18.1411,18.16,18.1223,18.1317,24000.0
2007-02-27 11:00:00,19.23,19.23,19.14,19.18,37600.0,18.1223,18.1223,18.0375,18.0752,37600.0
2007-02-27 11:10:00,19.18,19.22,19.17,19.18,18200.0,18.0752,18.1129,18.0657,18.0752,18200.0
2007-02-27 11:20:00,19.18,19.22,19.18,19.21,28000.0,18.0752,18.1129,18.0752,18.1034,28000.0
2007-02-27 11:30:00,19.2,19.22,19.16,19.21,21200.0,18.094,18.1129,18.0563,18.1034,21200.0
2007-02-27 11:40:00,19.21,19.21,19.13,19.15,19000.0,18.1034,18.1034,18.028,18.0469,19000.0
2007-02-27 11:50:00,19.14,19.14,19.09,19.1,29000.0,18.0375,18.0375,17.9903,17.9998,29000.0
2007-02-27 12:00:00,19.1,19.1,19.04,19.08,26800.0,17.9998,17.9998,17.9432,17.9809,26800.0
2007-02-27 12:10:00,19.08,19.09,19.06,19.07,24600.0,17.9809,17.9903,17.9621,17.9715,24600.0
2007-02-27 12:20:00,19.07,19.14,19.05,19.11,78200.0,17.9715,18.0375,17.9526,18.0092,78200.0
2007-02-27 12:30:00,19.12,19.15,19.08,19.13,40200.0,18.0186,18.0469,17.9809,18.028,40200.0
2007-02-27 12:40:00,19.13,19.17,19.1,19.14,60600.0,18.028,18.0657,17.9998,18.0375,60600.0
2007-02-27 12:50:00,19.14,19.23,19.14,19.18,33200.0,18.0375,18.1223,18.0375,18.0752,33200.0
2007-02-27 13:00:00,19.17,19.18,19.09,19.11,14600.0,18.0657,18.0752,17.9903,18.0092,14600.0
2007-02-27 13:10:00,19.1,19.12,19.1,19.11,10800.0,17.9998,18.0186,17.9998,18.0092,10800.0
2007-02-27 13:20:00,19.13,19.16,19.12,19.14,36200.0,18.028,18.0563,18.0186,18.0375,36200.0
2007-02-27 13:30:00,19.14,19.15,19.11,19.12,19000.0,18.0375,18.0469,18.0092,18.0186,19000.0
2007-02-27 13:40:00,19.12,19.13,19.05,19.06,13600.0,18.0186,18.028,17.9526,17.9621,13600.0
2007-02-27 13:50:00,19.07,19.07,19.02,19.06,85400.0,17.9715,17.9715,17.9244,17.9621,85400.0
2007-02-27 14:00:00,19.06,19.07,18.91,18.93,128600.0,17.9621,17.9715,17.8207,17.8396,128600.0
2007-02-27 14:10:00,18.97,18.97,18.9,18.9,37800.0,17.8773,17.8773,17.8113,17.8113,37800.0
2007-02-27 14:20:00,18.91,18.91,18.86,18.88,35600.0,17.8207,17.8207,17.7736,17.7924,35600.0
2007-02-27 14:30:00,18.88,18.9,18.87,18.89,90000.0,17.7924,17.8113,17.783,17.8019,90000.0
2007-02-27 14:40:00,18.89,18.9,18.86,18.88,44000.0,17.8019,17.8113,17.7736,17.7924,44000.0
2007-02-27 14:50:00,18.88,18.89,18.7,18.76,99400.0,17.7924,17.8019,17.6228,17.6794,99400.0
2007-02-27 15:00:00,18.76,18.88,18.71,18.86,61600.0,17.6794,17.7924,17.6322,17.7736,61600.0
2007-02-27 15:10:00,18.78,18.98,18.75,18.92,62200.0,17.6982,17.8867,17.6699,17.8301,62200.0
2007-02-27 15:20:00,18.91,19.07,18.8,18.94,68600.0,17.8207,17.9715,17.717,17.849,68600.0
2007-02-27 15:30:00,18.92,18.93,18.76,18.88,73600.0,17.8301,17.8396,17.6794,17.7924,73600.0
2007-02-27 15:40:00,18.88,18.91,18.87,18.89,49400.0,17.7924,17.8207,17.783,17.8019,49400.0
2007-02-27 15:50:00,18.9,18.91,18.83,18.83,76200.0,17.8113,17.8207,17.7453,17.7453,76200.0
2007-02-28 09:30:00,18.83,18.98,18.83,18.95,76800.0,17.7453,17.8867,17.7453,17.8584,76800.0
2007-02-28 09:40:00,18.95,19.03,18.88,18.89,125400.0,17.8584,17.9338,17.7924,17.8019,125400.0
2007-02-28 09:50:00,18.89,19.0,18.83,18.99,78400.0,17.8019,17.9055,17.7453,17.8961,78400.0
2007-02-28 10:00:00,18.96,18.98,18.89,18.91,35000.0,17.8678,17.8867,17.8019,17.8207,35000.0
2007-02-28 10:10:00,18.91,18.97,18.89,18.95,38000.0,17.8207,17.8773,17.8019,17.8584,38000.0
2007-02-28 10:20:00,18.95,19.02,18.89,19.02,142400.0,17.8584,17.9244,17.8019,17.9244,142400.0
2007-02-28 10:30:00,19.02,19.06,18.95,19.03,55600.0,17.9244,17.9621,17.8584,17.9338,55600.0
2007-02-28 10:40:00,19.04,19.15,18.98,19.14,50800.0,17.9432,18.0469,17.8867,18.0375,50800.0
2007-02-28 10:50:00,19.15,19.16,19.02,19.12,32800.0,18.0469,18.0563,17.9244,18.0186,32800.0
2007-02-28 11:00:00,19.11,19.17,19.08,19.14,30800.0,18.0092,18.0657,17.9809,18.0375,30800.0
2007-02-28 11:10:00,19.14,19.18,19.13,19.18,33000.0,18.0375,18.0752,18.028,18.0752,33000.0
2007-02-28 11:20:00,19.18,19.29,19.1,19.1,52000.0,18.0752,18.1788,17.9998,17.9998,52000.0
2007-02-28 11:30:00,19.25,19.25,19.11,19.15,46400.0,18.1411,18.1411,18.0092,18.0469,46400.0
2007-02-28 11:40:00,19.15,19.28,19.12,19.13,21800.0,18.0469,18.1694,18.0186,18.028,21800.0
2007-02-28 11:50:00,19.13,19.21,19.11,19.14,19800.0,18.028,18.1034,18.0092,18.0375,19800.0
2007-02-28 12:00:00,19.14,19.16,19.05,19.1,43400.0,18.0375,18.0563,17.9526,17.9998,43400.0
2007-02-28 12:10:00,19.09,19.13,19.05,19.11,53600.0,17.9903,18.028,17.9526,18.0092,53600.0
2007-02-28 12:20:00,19.11,19.12,19.08,19.09,18400.0,18.0092,18.0186,17.9809,17.9903,18400.0
2007-02-28 12:30:00,19.09,19.1,19.06,19.07,8400.0,17.9903,17.9998,17.9621,17.9715,8400.0
2007-02-28 12:40:00,19.08,19.14,19.08,19.11,36200.0,17.9809,18.0375,17.9809,18.0092,36200.0
2007-02-28 12:50:00,19.11,19.13,19.11,19.12,7400.0,18.0092,18.028,18.0092,18.0186,7400.0
2007-02-28 13:00:00,19.11,19.13,19.11,19.11,11200.0,18.0092,18.028,18.0092,18.0092,11200.0
2007-02-28 13:10:00,19.11,19.13,19.1,19.11,33000.0,18.0092,18.028,17.9998,18.0092,33000.0
2007-02-28 13:20:00,19.11,19.18,19.1,19.17,30000.0,18.0092,18.0752,17.9998,18.0657,30000.0
2007-02-28 13:30:00,19.17,19.18,19.13,19.14,24200.0,18.0657,18.0752,18.028,18.0375,24200.0
2007-02-28 13:40:00,19.14,19.16,19.12,19.13,29000.0,18.0375,18.0563,18.0186,18.028,29000.0
2007-02-28 13:50:00,19.12,19.15,19.11,19.14,33200.0,18.0186,18.0469,18.0092,18.0375,33200.0
2007-02-28 14:00:00,19.14,19.18,19.14,19.16,23200.0,18.0375,18.0752,18.0375,18.0563,23200.0
2007-02-28 14:10:00,19.17,19.18,19.16,19.17,45800.0,18.0657,18.0752,18.0563,18.0657,45800.0
2007-02-28 14:20:00,19.17,19.18,19.15,19.17,39800.0,18.0657,18.0752,18.0469,18.0657,39800.0
2007-02-28 14:30:00,19.18,19.19,19.14,19.18,26400.0,18.0752,18.0846,18.0375,18.0752,26400.0
2007-02-28 14:40:00,19.18,19.19,19.15,19.17,48600.0,18.0752,18.0846,18.0469,18.0657,48600.0
2007-02-28 14:50:00,19.17,19.19,19.17,19.18,22000.0,18.0657,18.0846,18.0657,18.0752,22000.0
2007-02-28 15:00:00,19.18,19.23,19.16,19.23,47400.0,18.0752,18.1223,18.0563,18.1223,47400.0
2007-02-28 15:10:00,19.23,19.26,19.23,19.25,52600.0,18.1223,18.1505,18.1223,18.1411,52600.0
2007-02-28 15:20:00,19.25,19.26,19.22,19.22,38800.0,18.1411,18.1505,18.1129,18.1129,38800.0
2007-02-28 15:30:00,19.23,19.24,19.23,19.24,34200.0,18.1223,18.1317,18.1223,18.1317,34200.0
2007-02-28 15:40:00,19.24,19.25,19.21,19.22,84600.0,18.1317,18.1411,18.1034,18.1129,84600.0
2007-02-28 15:50:00,19.22,19.24,19.2,19.23,123200.0,18.1129,18.1317,18.094,18.1223,123200.0
2007-03-01 09:30:00,19.17,19.17,18.9,19.0,36400.0,18.0657,18.0657,17.8113,17.9055,36400.0
2007-03-01 09:40:00,18.94,19.03,18.87,18.95,71800.0,17.849,17.9338,17.783,17.8584,71800.0
2007-03-01 09:50:00,18.95,19.0,18.87,18.93,80000.0,17.8584,17.9055,17.783,17.8396,80000.0
2007-03-01 10:00:00,18.93,19.09,18.88,18.98,70200.0,17.8396,17.9903,17.7924,17.8867,70200.0
2007-03-01 10:10:00,18.97,19.09,18.92,19.09,33400.0,17.8773,17.9903,17.8301,17.9903,33400.0
2007-03-01 10:20:00,19.09,19.2,18.93,18.97,63400.0,17.9903,18.094,17.8396,17.8773,63400.0
2007-03-01 10:30:00,18.98,19.18,18.96,19.06,40000.0,17.8867,18.0752,17.8678,17.9621,40000.0
2007-03-01 10:40:00,19.07,19.16,18.94,18.97,18600.0,17.9715,18.0563,17.849,17.8773,18600.0
2007-03-01 10:50:00,18.97,19.18,18.93,18.99,30800.0,17.8773,18.0752,17.8396,17.8961,30800.0
2007-03-01 11:00:00,18.98,19.09,18.94,19.04,29000.0,17.8867,17.9903,17.849,17.9432,29000.0
2007-03-01 11:10:00,18.97,19.14,18.93,19.14,26600.0,17.8773,18.0375,17.8396,18.0375,26600.0
2007-03-01 11:20:00,19.15,19.15,19.03,19.05,19200.0,18.0469,18.0469,17.9338,17.9526,19200.0
2007-03-01 11:30:00,19.11,19.15,19.03,19.13,27800.0,18.0092,18.0469,17.9338,18.028,27800.0
2007-03-01 11:40:00,19.14,19.14,19.08,19.11,19600.0,18.0375,18.0375,17.9809,18.0092,19600.0
2007-03-01 11:50:00,19.09,19.15,19.08,19.1,28800.0,17.9903,18.0469,17.9809,17.9998,28800.0
2007-03-01 12:00:00,19.11,19.11,19.06,19.06,29000.0,18.0092,18.0092,17.9621,17.9621,29000.0
2007-03-01 12:10:00,19.05,19.11,19.03,19.04,41800.0,17.9526,18.0092,17.9338,17.9432,41800.0
2007-03-01 12:20:00,19.04,19.11,19.03,19.09,27800.0,17.9432,18.0092,17.9338,17.9903,27800.0
2007-03-01 12:30:00,19.1,19.14,19.09,19.11,24400.0,17.9998,18.0375,17.9903,18.0092,24400.0
2007-03-01 12:40:00,19.11,19.14,19.11,19.14,15800.0,18.0092,18.0375,18.0092,18.0375,15800.0
2007-03-01 12:50:00,19.13,19.22,19.13,19.21,21600.0,18.028,18.1129,18.028,18.1034,21600.0
2007-03-01 13:00:00,19.22,19.22,19.18,19.18,21800.0,18.1129,18.1129,18.0752,18.0752,21800.0
2007-03-01 13:10:00,19.18,19.18,19.14,19.14,18400.0,18.0752,18.0752,18.0375,18.0375,18400.0
2007-03-01 13:20:00,19.13,19.18,19.13,19.18,23600.0,18.028,18.0752,18.028,18.0752,23600.0
2007-03-01 13:30:00,19.17,19.18,19.13,19.16,33400.0,18.0657,18.0752,18.028,18.0563,33400.0
2007-03-01 13:40:00,19.16,19.18,19.14,19.18,25800.0,18.0563,18.0752,18.0375,18.0752,25800.0
2007-03-01 13:50:00,19.18,19.22,19.15,19.22,29600.0,18.0752,18.1129,18.0469,18.1129,29600.0
2007-03-01 14:00:00,19.22,19.3,19.21,19.29,35000.0,18.1129,18.1882,18.1034,18.1788,35000.0
2007-03-01 14:10:00,19.29,19.31,19.27,19.28,19400.0,18.1788,18.1977,18.16,18.1694,19400.0
2007-03-01 14:20:00,19.28,19.29,19.22,19.22,42800.0,18.1694,18.1788,18.1129,18.1129,42800.0
2007-03-01 14:30:00,19.21,19.28,19.21,19.25,25000.0,18.1034,18.1694,18.1034,18.1411,25000.0
2007-03-01 14:40:00,19.25,19.25,19.2,19.22,24200.0,18.1411,18.1411,18.094,18.1129,24200.0
2007-03-01 14:50:00,19.21,19.23,19.18,19.19,23400.0,18.1034,18.1223,18.0752,18.0846,23400.0
2007-03-01 15:00:00,19.2,19.24,19.18,19.24,42000.0,18.094,18.1317,18.0752,18.1317,42000.0
2007-03-01 15:10:00,19.23,19.25,19.2,19.2,43000.0,18.1223,18.1411,18.094,18.094,43000.0
2007-03-01 15:20:00,19.19,19.2,19.11,19.15,69200.0,18.0846,18.094,18.0092,18.0469,69200.0
2007-03-01 15:30:00,19.15,19.16,19.14,19.16,48800.0,18.0469,18.0563,18.0375,18.0563,48800.0
2007-03-01 15:40:00,19.16,19.17,19.15,19.16,37800.0,18.0563,18.0657,18.0469,18.0563,37800.0
2007-03-01 15:50:00,19.15,19.18,19.14,19.18,76000.0,18.0469,18.0752,18.0375,18.0752,76000.0
2007-03-02 09:30:00,19.18,19.18,19.0,19.0,11200.0,18.0752,18.0752,17.9055,17.9055,11200.0
2007-03-02 09:40:00,19.0,19.09,18.99,19.03,31800.0,17.9055,17.9903,17.8961,17.9338,31800.0
2007-03-02 09:50:00,19.07,19.07,18.99,19.0,10600.0,17.9715,17.9715,17.8961,17.9055,10600.0
2007-03-02 10:00:00,19.0,19.07,19.0,19.04,16200.0,17.9055,17.9715,17.9055,17.9432,16200.0
2007-03-02 10:10:00,19.04,19.1,19.04,19.08,18800.0,17.9432,17.9998,17.9432,17.9809,18800.0
2007-03-02 10:20:00,19.08,19.13,19.08,19.11,12400.0,17.9809,18.028,17.9809,18.0092,12400.0
2007-03-02 10:30:00,19.11,19.11,19.07,19.08,9400.0,18.0092,18.0092,17.9715,17.9809,9400.0
2007-03-02 10:40:00,19.07,19.11,19.03,19.1,43400.0,17.9715,18.0092,17.9338,17.9998,43400.0
2007-03-02 10:50:00,19.09,19.11,19.08,19.1,16400.0,17.9903,18.0092,17.9809,17.9998,16400.0
2007-03-02 11:00:00,19.1,19.11,19.08,19.09,24400.0,17.9998,18.0092,17.9809,17.9903,24400.0
2007-03-02 11:10:00,19.09,19.1,19.07,19.1,29000.0,17.9903,17.9998,17.9715,17.9998,29000.0
2007-03-02 11:20:00,19.1,19.1,19.06,19.1,26800.0,17.9998,17.9998,17.9621,17.9998,26800.0
2007-03-02 11:30:00,19.09,19.11,19.07,19.1,16200.0,17.9903,18.0092,17.9715,17.9998,16200.0
2007-03-02 11:40:00,19.1,19.13,19.09,19.09,16200.0,17.9998,18.028,17.9903,17.9903,16200.0
2007-03-02 11:50:00,19.1,19.11,19.09,19.1,16200.0,17.9998,18.0092,17.9903,17.9998,16200.0
2007-03-02 12:00:00,19.11,19.11,19.09,19.1,6600.0,18.0092,18.0092,17.9903,17.9998,6600.0
2007-03-02 12:10:00,19.09,19.11,19.05,19.06,45200.0,17.9903,18.0092,17.9526,17.9621,45200.0
2007-03-02 12:20:00,19.06,19.06,19.02,19.04,40600.0,17.9621,17.9621,17.9244,17.9432,40600.0
2007-03-02 12:30:00,19.04,19.04,18.98,19.0,97200.0,17.9432,17.9432,17.8867,17.9055,97200.0
2007-03-02 12:40:00,19.0,19.05,19.0,19.04,17600.0,17.9055,17.9526,17.9055,17.9432,17600.0
2007-03-02 12:50:00,19.04,19.11,19.04,19.09,14800.0,17.9432,18.0092,17.9432,17.9903,14800.0
2007-03-02 13:00:00,19.09,19.09,19.03,19.03,17400.0,17.9903,17.9903,17.9338,17.9338,17400.0
2007-03-02 13:10:00,19.03,19.06,18.99,18.99,34000.0,17.9338,17.9621,17.8961,17.8961,34000.0
2007-03-02 13:20:00,18.98,19.0,18.94,18.95,21200.0,17.8867,17.9055,17.849,17.8584,21200.0
2007-03-02 13:30:00,18.93,18.95,18.93,18.94,8400.0,17.8396,17.8584,17.8396,17.849,8400.0
2007-03-02 13:40:00,18.94,18.97,18.93,18.96,12600.0,17.849,17.8773,17.8396,17.8678,12600.0
2007-03-02 13:50:00,18.98,19.02,18.96,19.02,27200.0,17.8867,17.9244,17.8678,17.9244,27200.0
2007-03-02 14:00:00,19.02,19.02,19.0,19.0,21400.0,17.9244,17.9244,17.9055,17.9055,21400.0
2007-03-02 14:10:00,19.0,19.02,19.0,19.0,37800.0,17.9055,17.9244,17.9055,17.9055,37800.0
2007-03-02 14:20:00,19.0,19.03,18.99,19.0,44600.0,17.9055,17.9338,17.8961,17.9055,44600.0
2007-03-02 14:30:00,19.0,19.04,19.0,19.04,31000.0,17.9055,17.9432,17.9055,17.9432,31000.0
2007-03-02 14:40:00,19.04,19.06,19.01,19.03,27600.0,17.9432,17.9621,17.9149,17.9338,27600.0
2007-03-02 14:50:00,19.03,19.04,19.0,19.0,25000.0,17.9338,17.9432,17.9055,17.9055,25000.0
2007-03-02 15:00:00,19.0,19.04,19.0,19.03,25400.0,17.9055,17.9432,17.9055,17.9338,25400.0
2007-03-02 15:10:00,19.04,19.04,19.0,19.0,14800.0,17.9432,17.9432,17.9055,17.9055,14800.0
2007-03-02 15:20:00,19.0,19.03,19.0,19.03,15600.0,17.9055,17.9338,17.9055,17.9338,15600.0
2007-03-02 15:30:00,19.04,19.05,19.0,19.0,70800.0,17.9432,17.9526,17.9055,17.9055,70800.0
2007-03-02 15:40:00,19.0,19.02,19.0,19.0,38200.0,17.9055,17.9244,17.9055,17.9055,38200.0
2007-03-02 15:50:00,19.01,19.03,18.98,18.99,116600.0,17.9149,17.9338,17.8867,17.8961,116600.0
2007-03-05 09:40:00,18.79,18.88,18.63,18.71,63400.0,17.7076,17.7924,17.5568,17.6322,63400.0
2007-03-05 09:50:00,18.7,18.8,18.68,18.79,46000.0,17.6228,17.717,17.604,17.7076,46000.0
2007-03-05 10:00:00,18.8,18.83,18.75,18.81,29000.0,17.717,17.7453,17.6699,17.7265,29000.0
2007-03-05 10:10:00,18.83,18.93,18.81,18.89,34000.0,17.7453,17.8396,17.7265,17.8019,34000.0
2007-03-05 10:20:00,18.91,18.91,18.79,18.82,21800.0,17.8207,17.8207,17.7076,17.7359,21800.0
2007-03-05 10:30:00,18.83,18.84,18.77,18.79,15200.0,17.7453,17.7547,17.6888,17.7076,15200.0
2007-03-05 10:40:00,18.78,18.78,18.71,18.71,33000.0,17.6982,17.6982,17.6322,17.6322,33000.0
2007-03-05 10:50:00,18.71,18.78,18.7,18.78,28400.0,17.6322,17.6982,17.6228,17.6982,28400.0
2007-03-05 11:00:00,18.77,18.88,18.77,18.88,30400.0,17.6888,17.7924,17.6888,17.7924,30400.0
2007-03-05 11:10:00,18.88,18.93,18.85,18.93,29400.0,17.7924,17.8396,17.7642,17.8396,29400.0
2007-03-05 11:20:00,18.92,18.96,18.9,18.91,23400.0,17.8301,17.8678,17.8113,17.8207,23400.0
2007-03-05 11:30:00,18.91,18.91,18.81,18.81,11400.0,17.8207,17.8207,17.7265,17.7265,11400.0
2007-03-05 11:40:00,18.81,18.81,18.78,18.79,38000.0,17.7265,17.7265,17.6982,17.7076,38000.0
2007-03-05 11:50:00,18.78,18.79,18.75,18.75,22600.0,17.6982,17.7076,17.6699,17.6699,22600.0
2007-03-05 12:00:00,18.75,18.77,18.73,18.75,29600.0,17.6699,17.6888,17.6511,17.6699,29600.0
2007-03-05 12:10:00,18.75,18.77,18.75,18.75,25400.0,17.6699,17.6888,17.6699,17.6699,25400.0
2007-03-05 12:20:00,18.75,18.78,18.75,18.78,16200.0,17.6699,17.6982,17.6699,17.6982,16200.0
2007-03-05 12:30:00,18.78,18.8,18.77,18.8,19800.0,17.6982,17.717,17.6888,17.717,19800.0
2007-03-05 12:40:00,18.8,18.85,18.79,18.82,6600.0,17.717,17.7642,17.7076,17.7359,6600.0
2007-03-05 12:50:00,18.83,18.89,18.82,18.88,31400.0,17.7453,17.8019,17.7359,17.7924,31400.0
2007-03-05 13:00:00,18.86,18.88,18.86,18.87,40400.0,17.7736,17.7924,17.7736,17.783,40400.0
2007-03-05 13:10:00,18.87,18.89,18.86,18.87,8600.0,17.783,17.8019,17.7736,17.783,8600.0
2007-03-05 13:20:00,18.88,18.88,18.86,18.87,20400.0,17.7924,17.7924,17.7736,17.783,20400.0
2007-03-05 13:30:00,18.87,18.92,18.87,18.91,16800.0,17.783,17.8301,17.783,17.8207,16800.0
2007-03-05 13:40:00,18.9,18.93,18.9,18.92,13800.0,17.8113,17.8396,17.8113,17.8301,13800.0
2007-03-05 13:50:00,18.92,18.92,18.89,18.9,17000.0,17.8301,17.8301,17.8019,17.8113,17000.0
2007-03-05 14:00:00,18.9,18.92,18.89,18.9,22200.0,17.8113,17.8301,17.8019,17.8113,22200.0
2007-03-05 14:10:00,18.9,18.91,18.87,18.89,20200.0,17.8113,17.8207,17.783,17.8019,20200.0
2007-03-05 14:20:00,18.89,18.91,18.88,18.91,26400.0,17.8019,17.8207,17.7924,17.8207,26400.0
2007-03-05 14:30:00,18.9,18.92,18.89,18.91,20800.0,17.8113,17.8301,17.8019,17.8207,20800.0
2007-03-05 14:40:00,18.91,18.95,18.9,18.95,36600.0,17.8207,17.8584,17.8113,17.8584,36600.0
2007-03-05 14:50:00,18.95,18.96,18.94,18.95,34800.0,17.8584,17.8678,17.849,17.8584,34800.0
2007-03-05 15:00:00,18.96,18.96,18.9,18.9,41000.0,17.8678,17.8678,17.8113,17.8113,41000.0
2007-03-05 15:10:00,18.91,18.96,18.89,18.95,69200.0,17.8207,17.8678,17.8019,17.8584,69200.0
2007-03-05 15:20:00,18.95,18.98,18.93,18.96,50600.0,17.8584,17.8867,17.8396,17.8678,50600.0
2007-03-05 15:30:00,18.96,18.96,18.88,18.88,34200.0,17.8678,17.8678,17.7924,17.7924,34200.0
2007-03-05 15:40:00,18.88,18.88,18.85,18.85,54600.0,17.7924,17.7924,17.7642,17.7642,54600.0
2007-03-05 15:50:00,18.85,18.85,18.77,18.78,140000.0,17.7642,17.7642,17.6888,17.6982,140000.0
2007-03-06 09:30:00,18.88,18.98,18.88,18.96,40400.0,17.7924,17.8867,17.7924,17.8678,40400.0
2007-03-06 09:40:00,18.97,19.08,18.96,19.0,57000.0,17.8773,17.9809,17.8678,17.9055,57000.0
2007-03-06 09:50:00,19.0,19.04,18.98,19.02,30400.0,17.9055,17.9432,17.8867,17.9244,30400.0
2007-03-06 10:00:00,19.02,19.04,18.99,19.0,73000.0,17.9244,17.9432,17.8961,17.9055,73000.0
2007-03-06 10:10:00,19.0,19.03,18.96,19.02,106400.0,17.9055,17.9338,17.8678,17.9244,106400.0
2007-03-06 10:20:00,19.03,19.03,18.98,19.0,55400.0,17.9338,17.9338,17.8867,17.9055,55400.0
2007-03-06 10:30:00,19.0,19.01,18.98,18.98,58400.0,17.9055,17.9149,17.8867,17.8867,58400.0
2007-03-06 10:40:00,18.98,19.02,18.98,19.01,48600.0,17.8867,17.9244,17.8867,17.9149,48600.0
2007-03-06 10:50:00,19.01,19.02,18.99,18.99,8600.0,17.9149,17.9244,17.8961,17.8961,8600.0
2007-03-06 11:00:00,18.99,19.03,18.99,19.01,21200.0,17.8961,17.9338,17.8961,17.9149,21200.0
2007-03-06 11:10:00,19.01,19.01,18.98,18.98,11400.0,17.9149,17.9149,17.8867,17.8867,11400.0
2007-03-06 11:20:00,18.98,19.02,18.98,19.02,24200.0,17.8867,17.9244,17.8867,17.9244,24200.0
2007-03-06 11:30:00,19.03,19.03,18.99,19.0,29400.0,17.9338,17.9338,17.8961,17.9055,29400.0
2007-03-06 11:40:00,19.0,19.04,19.0,19.02,15400.0,17.9055,17.9432,17.9055,17.9244,15400.0
2007-03-06 11:50:00,19.03,19.03,19.0,19.02,19200.0,17.9338,17.9338,17.9055,17.9244,19200.0
2007-03-06 12:00:00,19.02,19.06,19.02,19.05,19000.0,17.9244,17.9621,17.9244,17.9526,19000.0
2007-03-06 12:10:00,19.06,19.11,19.05,19.1,67400.0,17.9621,18.0092,17.9526,17.9998,67400.0
2007-03-06 12:20:00,19.1,19.1,19.06,19.08,9400.0,17.9998,17.9998,17.9621,17.9809,9400.0
2007-03-06 12:30:00,19.08,19.14,19.07,19.13,29800.0,17.9809,18.0375,17.9715,18.028,29800.0
2007-03-06 12:40:00,19.13,19.14,19.11,19.13,16000.0,18.028,18.0375,18.0092,18.028,16000.0
2007-03-06 12:50:00,19.13,19.14,19.13,19.13,5200.0,18.028,18.0375,18.028,18.028,5200.0
2007-03-06 13:00:00,19.13,19.17,19.11,19.17,36000.0,18.028,18.0657,18.0092,18.0657,36000.0
2007-03-06 13:10:00,19.17,19.17,19.12,19.13,8600.0,18.0657,18.0657,18.0186,18.028,8600.0
2007-03-06 13:20:00,19.11,19.11,19.1,19.11,4200.0,18.0092,18.0092,17.9998,18.0092,4200.0
2007-03-06 13:30:00,19.11,19.17,19.11,19.16,23200.0,18.0092,18.0657,18.0092,18.0563,23200.0
2007-03-06 13:40:00,19.16,19.21,19.15,19.21,47000.0,18.0563,18.1034,18.0469,18.1034,47000.0
2007-03-06 13:50:00,19.21,19.21,19.2,19.21,32800.0,18.1034,18.1034,18.094,18.1034,32800.0
2007-03-06 14:00:00,19.21,19.23,19.2,19.23,21400.0,18.1034,18.1223,18.094,18.1223,21400.0
2007-03-06 14:10:00,19.22,19.23,19.11,19.13,52200.0,18.1129,18.1223,18.0092,18.028,52200.0
2007-03-06 14:20:00,19.12,19.15,19.1,19.11,67600.0,18.0186,18.0469,17.9998,18.0092,67600.0
2007-03-06 14:30:00,19.11,19.11,19.09,19.1,21400.0,18.0092,18.0092,17.9903,17.9998,21400.0
2007-03-06 14:40:00,19.1,19.13,19.09,19.13,25400.0,17.9998,18.028,17.9903,18.028,25400.0
2007-03-06 14:50:00,19.11,19.12,19.1,19.11,34400.0,18.0092,18.0186,17.9998,18.0092,34400.0
2007-03-06 15:00:00,19.11,19.14,19.1,19.13,33200.0,18.0092,18.0375,17.9998,18.028,33200.0
2007-03-06 15:10:00,19.13,19.16,19.12,19.16,62600.0,18.028,18.0563,18.0186,18.0563,62600.0
2007-03-06 15:20:00,19.16,19.16,19.13,19.15,36000.0,18.0563,18.0563,18.028,18.0469,36000.0
2007-03-06 15:30:00,19.14,19.15,19.13,19.14,27800.0,18.0375,18.0469,18.028,18.0375,27800.0
2007-03-06 15:40:00,19.14,19.16,19.11,19.13,38200.0,18.0375,18.0563,18.0092,18.028,38200.0
2007-03-06 15:50:00,19.13,19.14,19.1,19.1,47200.0,18.028,18.0375,17.9998,17.9998,47200.0
2007-03-07 09:30:00,19.01,19.04,18.96,18.97,24800.0,17.9149,17.9432,17.8678,17.8773,24800.0
2007-03-07 09:40:00,18.98,19.05,18.98,19.05,11200.0,17.8867,17.9526,17.8867,17.9526,11200.0
2007-03-07 09:50:00,19.08,19.08,18.99,19.01,14000.0,17.9809,17.9809,17.8961,17.9149,14000.0
2007-03-07 10:00:00,19.02,19.02,18.98,19.0,25000.0,17.9244,17.9244,17.8867,17.9055,25000.0
2007-03-07 10:10:00,18.99,19.0,18.98,18.99,13600.0,17.8961,17.9055,17.8867,17.8961,13600.0
2007-03-07 10:20:00,19.0,19.04,19.0,19.02,13600.0,17.9055,17.9432,17.9055,17.9244,13600.0
2007-03-07 10:30:00,19.02,19.02,18.98,18.99,20400.0,17.9244,17.9244,17.8867,17.8961,20400.0
2007-03-07 10:40:00,18.99,18.99,18.96,18.97,19200.0,17.8961,17.8961,17.8678,17.8773,19200.0
2007-03-07 10:50:00,18.97,19.0,18.97,18.99,8800.0,17.8773,17.9055,17.8773,17.8961,8800.0
2007-03-07 11:00:00,18.98,18.99,18.92,18.92,39000.0,17.8867,17.8961,17.8301,17.8301,39000.0
2007-03-07 11:10:00,18.92,18.93,18.9,18.93,19200.0,17.8301,17.8396,17.8113,17.8396,19200.0
2007-03-07 11:20:00,18.93,18.93,18.91,18.91,14800.0,17.8396,17.8396,17.8207,17.8207,14800.0
2007-03-07 11:30:00,18.9,18.91,18.89,18.91,18800.0,17.8113,17.8207,17.8019,17.8207,18800.0
2007-03-07 11:40:00,18.91,18.93,18.9,18.91,10200.0,17.8207,17.8396,17.8113,17.8207,10200.0
2007-03-07 11:50:00,18.91,18.97,18.91,18.97,10000.0,17.8207,17.8773,17.8207,17.8773,10000.0
2007-03-07 12:00:00,18.97,18.98,18.96,18.97,6600.0,17.8773,17.8867,17.8678,17.8773,6600.0
2007-03-07 12:10:00,18.97,18.97,18.95,18.95,2600.0,17.8773,17.8773,17.8584,17.8584,2600.0
2007-03-07 12:20:00,18.96,18.97,18.92,18.94,26600.0,17.8678,17.8773,17.8301,17.849,26600.0
2007-03-07 12:30:00,18.94,18.95,18.93,18.95,17600.0,17.849,17.8584,17.8396,17.8584,17600.0
2007-03-07 12:40:00,18.97,18.98,18.95,18.95,11000.0,17.8773,17.8867,17.8584,17.8584,11000.0
2007-03-07 12:50:00,18.95,18.96,18.94,18.96,6200.0,17.8584,17.8678,17.849,17.8678,6200.0
2007-03-07 13:00:00,18.96,18.96,18.92,18.96,23600.0,17.8678,17.8678,17.8301,17.8678,23600.0
2007-03-07 13:10:00,18.96,18.96,18.93,18.95,22000.0,17.8678,17.8678,17.8396,17.8584,22000.0
2007-03-07 13:20:00,18.95,18.98,18.95,18.96,9000.0,17.8584,17.8867,17.8584,17.8678,9000.0
2007-03-07 13:30:00,18.96,18.97,18.94,18.95,10200.0,17.8678,17.8773,17.849,17.8584,10200.0
2007-03-07 13:40:00,18.97,19.0,18.95,19.0,16000.0,17.8773,17.9055,17.8584,17.9055,16000.0
2007-03-07 13:50:00,19.0,19.01,18.99,19.0,5800.0,17.9055,17.9149,17.8961,17.9055,5800.0
2007-03-07 14:00:00,19.0,19.01,18.98,19.0,17800.0,17.9055,17.9149,17.8867,17.9055,17800.0
2007-03-07 14:10:00,19.0,19.03,18.96,19.03,28200.0,17.9055,17.9338,17.8678,17.9338,28200.0
2007-03-07 14:20:00,19.03,19.05,18.99,19.02,9600.0,17.9338,17.9526,17.8961,17.9244,9600.0
2007-03-07 14:30:00,19.03,19.03,18.98,19.01,29400.0,17.9338,17.9338,17.8867,17.9149,29400.0
2007-03-07 14:40:00,19.01,19.04,19.0,19.04,16800.0,17.9149,17.9432,17.9055,17.9432,16800.0
2007-03-07 14:50:00,19.04,19.06,18.99,19.0,56800.0,17.9432,17.9621,17.8961,17.9055,56800.0
2007-03-07 15:00:00,19.0,19.04,19.0,19.02,21800.0,17.9055,17.9432,17.9055,17.9244,21800.0
2007-03-07 15:10:00,19.0,19.04,19.0,19.04,29800.0,17.9055,17.9432,17.9055,17.9432,29800.0
2007-03-07 15:20:00,19.04,19.04,18.98,18.99,44600.0,17.9432,17.9432,17.8867,17.8961,44600.0
2007-03-07 15:30:00,18.99,19.01,18.98,19.01,24400.0,17.8961,17.9149,17.8867,17.9149,24400.0
2007-03-07 15:40:00,19.0,19.01,18.97,18.97,21600.0,17.9055,17.9149,17.8773,17.8773,21600.0
2007-03-07 15:50:00,18.98,18.99,18.96,18.98,30000.0,17.8867,17.8961,17.8678,17.8867,30000.0
2007-03-08 09:30:00,19.0,19.19,18.96,19.14,48800.0,17.9055,18.0846,17.8678,18.0375,48800.0
2007-03-08 09:40:00,19.17,19.17,19.06,19.11,18800.0,18.0657,18.0657,17.9621,18.0092,18800.0
2007-03-08 09:50:00,19.07,19.11,19.02,19.08,23400.0,17.9715,18.0092,17.9244,17.9809,23400.0
2007-03-08 10:00:00,19.07,19.07,19.0,19.04,81600.0,17.9715,17.9715,17.9055,17.9432,81600.0
2007-03-08 10:10:00,19.03,19.09,19.0,19.09,37200.0,17.9338,17.9903,17.9055,17.9903,37200.0
2007-03-08 10:20:00,19.07,19.08,19.03,19.05,16400.0,17.9715,17.9809,17.9338,17.9526,16400.0
2007-03-08 10:30:00,19.04,19.08,19.03,19.08,24800.0,17.9432,17.9809,17.9338,17.9809,24800.0
2007-03-08 10:40:00,19.07,19.11,19.06,19.11,27200.0,17.9715,18.0092,17.9621,18.0092,27200.0
2007-03-08 10:50:00,19.11,19.13,19.1,19.11,20400.0,18.0092,18.028,17.9998,18.0092,20400.0
2007-03-08 11:00:00,19.1,19.11,18.99,18.99,33000.0,17.9998,18.0092,17.8961,17.8961,33000.0
2007-03-08 11:10:00,19.0,19.0,18.92,18.92,50600.0,17.9055,17.9055,17.8301,17.8301,50600.0
2007-03-08 11:20:00,18.93,18.93,18.9,18.91,48000.0,17.8396,17.8396,17.8113,17.8207,48000.0
2007-03-08 11:30:00,18.9,18.93,18.9,18.92,26000.0,17.8113,17.8396,17.8113,17.8301,26000.0
2007-03-08 11:40:00,18.92,18.95,18.91,18.92,51600.0,17.8301,17.8584,17.8207,17.8301,51600.0
2007-03-08 11:50:00,18.92,18.93,18.9,18.91,33600.0,17.8301,17.8396,17.8113,17.8207,33600.0
2007-03-08 12:00:00,18.91,18.92,18.91,18.92,31400.0,17.8207,17.8301,17.8207,17.8301,31400.0
2007-03-08 12:10:00,18.92,18.92,18.89,18.91,34000.0,17.8301,17.8301,17.8019,17.8207,34000.0
2007-03-08 12:20:00,18.91,18.91,18.88,18.88,16600.0,17.8207,17.8207,17.7924,17.7924,16600.0
2007-03-08 12:30:00,18.89,18.9,18.88,18.9,22600.0,17.8019,17.8113,17.7924,17.8113,22600.0
2007-03-08 12:40:00,18.9,18.93,18.89,18.93,21600.0,17.8113,17.8396,17.8019,17.8396,21600.0
2007-03-08 12:50:00,18.93,18.94,18.92,18.93,20800.0,17.8396,17.849,17.8301,17.8396,20800.0
2007-03-08 13:00:00,18.93,18.95,18.91,18.94,35800.0,17.8396,17.8584,17.8207,17.849,35800.0
2007-03-08 13:10:00,18.94,18.96,18.92,18.95,17800.0,17.849,17.8678,17.8301,17.8584,17800.0
2007-03-08 13:20:00,18.95,18.97,18.93,18.94,28600.0,17.8584,17.8773,17.8396,17.849,28600.0
2007-03-08 13:30:00,18.95,18.96,18.93,18.94,23000.0,17.8584,17.8678,17.8396,17.849,23000.0
2007-03-08 13:40:00,18.95,18.95,18.91,18.91,21400.0,17.8584,17.8584,17.8207,17.8207,21400.0
2007-03-08 13:50:00,18.91,18.91,18.88,18.9,20200.0,17.8207,17.8207,17.7924,17.8113,20200.0
2007-03-08 14:00:00,18.9,18.91,18.88,18.88,75000.0,17.8113,17.8207,17.7924,17.7924,75000.0
2007-03-08 14:10:00,18.88,18.9,18.85,18.86,80600.0,17.7924,17.8113,17.7642,17.7736,80600.0
2007-03-08 14:20:00,18.86,18.86,18.82,18.83,64200.0,17.7736,17.7736,17.7359,17.7453,64200.0
2007-03-08 14:30:00,18.82,18.82,18.75,18.75,58200.0,17.7359,17.7359,17.6699,17.6699,58200.0
2007-03-08 14:40:00,18.75,18.86,18.75,18.86,89800.0,17.6699,17.7736,17.6699,17.7736,89800.0
2007-03-08 14:50:00,18.86,18.86,18.84,18.85,65600.0,17.7736,17.7736,17.7547,17.7642,65600.0
2007-03-08 15:00:00,18.85,18.87,18.84,18.85,36800.0,17.7642,17.783,17.7547,17.7642,36800.0
2007-03-08 15:10:00,18.85,18.88,18.84,18.86,24400.0,17.7642,17.7924,17.7547,17.7736,24400.0
2007-03-08 15:20:00,18.85,18.86,18.81,18.82,43000.0,17.7642,17.7736,17.7265,17.7359,43000.0
2007-03-08 15:30:00,18.82,18.88,18.82,18.87,30400.0,17.7359,17.7924,17.7359,17.783,30400.0
2007-03-08 15:40:00,18.88,18.88,18.76,18.77,64200.0,17.7924,17.7924,17.6794,17.6888,64200.0
2007-03-08 15:50:00,18.78,18.8,18.77,18.78,69800.0,17.6982,17.717,17.6888,17.6982,69800.0
2007-03-09 09:30:00,18.96,18.98,18.81,18.88,30200.0,17.8678,17.8867,17.7265,17.7924,30200.0
2007-03-09 09:40:00,18.88,18.93,18.86,18.89,14000.0,17.7924,17.8396,17.7736,17.8019,14000.0
2007-03-09 09:50:00,18.9,18.9,18.75,18.8,32600.0,17.8113,17.8113,17.6699,17.717,32600.0
2007-03-09 10:00:00,18.81,18.81,18.76,18.77,147800.0,17.7265,17.7265,17.6794,17.6888,147800.0
2007-03-09 10:10:00,18.77,18.8,18.75,18.75,143200.0,17.6888,17.717,17.6699,17.6699,143200.0
2007-03-09 10:20:00,18.75,18.83,18.74,18.83,88800.0,17.6699,17.7453,17.6605,17.7453,88800.0
2007-03-09 10:30:00,18.83,18.83,18.82,18.83,26600.0,17.7453,17.7453,17.7359,17.7453,26600.0
2007-03-09 10:40:00,18.83,18.85,18.81,18.81,25000.0,17.7453,17.7642,17.7265,17.7265,25000.0
2007-03-09 10:50:00,18.81,18.82,18.76,18.79,22400.0,17.7265,17.7359,17.6794,17.7076,22400.0
2007-03-09 11:00:00,18.79,18.79,18.75,18.75,19400.0,17.7076,17.7076,17.6699,17.6699,19400.0
2007-03-09 11:10:00,18.75,18.77,18.75,18.77,24800.0,17.6699,17.6888,17.6699,17.6888,24800.0
2007-03-09 11:20:00,18.77,18.8,18.77,18.8,45200.0,17.6888,17.717,17.6888,17.717,45200.0
2007-03-09 11:30:00,18.81,18.84,18.81,18.83,7600.0,17.7265,17.7547,17.7265,17.7453,7600.0
2007-03-09 11:40:00,18.83,18.86,18.83,18.86,16000.0,17.7453,17.7736,17.7453,17.7736,16000.0
2007-03-09 11:50:00,18.85,18.86,18.83,18.83,14200.0,17.7642,17.7736,17.7453,17.7453,14200.0
2007-03-09 12:00:00,18.83,18.83,18.82,18.83,30600.0,17.7453,17.7453,17.7359,17.7453,30600.0
2007-03-09 12:10:00,18.83,18.83,18.83,18.83,17400.0,17.7453,17.7453,17.7453,17.7453,17400.0
2007-03-09 12:20:00,18.83,18.86,18.83,18.86,12000.0,17.7453,17.7736,17.7453,17.7736,12000.0
2007-03-09 12:30:00,18.86,18.86,18.84,18.86,16400.0,17.7736,17.7736,17.7547,17.7736,16400.0
2007-03-09 12:40:00,18.86,18.86,18.83,18.84,18600.0,17.7736,17.7736,17.7453,17.7547,18600.0
2007-03-09 12:50:00,18.83,18.85,18.83,18.85,11000.0,17.7453,17.7642,17.7453,17.7642,11000.0
2007-03-09 13:00:00,18.86,18.86,18.84,18.84,16600.0,17.7736,17.7736,17.7547,17.7547,16600.0
2007-03-09 13:10:00,18.84,18.85,18.8,18.8,20400.0,17.7547,17.7642,17.717,17.717,20400.0
2007-03-09 13:20:00,18.79,18.8,18.78,18.78,9600.0,17.7076,17.717,17.6982,17.6982,9600.0
2007-03-09 13:30:00,18.78,18.8,18.74,18.75,41200.0,17.6982,17.717,17.6605,17.6699,41200.0
2007-03-09 13:40:00,18.75,18.79,18.75,18.76,32200.0,17.6699,17.7076,17.6699,17.6794,32200.0
2007-03-09 13:50:00,18.77,18.78,18.74,18.75,35400.0,17.6888,17.6982,17.6605,17.6699,35400.0
2007-03-09 14:00:00,18.75,18.78,18.73,18.76,30800.0,17.6699,17.6982,17.6511,17.6794,30800.0
2007-03-09 14:10:00,18.75,18.78,18.74,18.77,48000.0,17.6699,17.6982,17.6605,17.6888,48000.0
2007-03-09 14:20:00,18.77,18.79,18.75,18.75,45000.0,17.6888,17.7076,17.6699,17.6699,45000.0
2007-03-09 14:30:00,18.74,18.82,18.73,18.82,46400.0,17.6605,17.7359,17.6511,17.7359,46400.0
2007-03-09 14:40:00,18.82,18.85,18.81,18.82,24200.0,17.7359,17.7642,17.7265,17.7359,24200.0
2007-03-09 14:50:00,18.83,18.83,18.8,18.82,24600.0,17.7453,17.7453,17.717,17.7359,24600.0
2007-03-09 15:00:00,18.82,18.84,18.81,18.84,26600.0,17.7359,17.7547,17.7265,17.7547,26600.0
2007-03-09 15:10:00,18.84,18.84,18.81,18.83,34800.0,17.7547,17.7547,17.7265,17.7453,34800.0
2007-03-09 15:20:00,18.83,18.85,18.81,18.85,25200.0,17.7453,17.7642,17.7265,17.7642,25200.0
2007-03-09 15:30:00,18.85,18.86,18.83,18.83,45200.0,17.7642,17.7736,17.7453,17.7453,45200.0
2007-03-09 15:40:00,18.83,18.86,18.79,18.86,77000.0,17.7453,17.7736,17.7076,17.7736,77000.0
2007-03-09 15:50:00,18.86,18.88,18.81,18.85,156200.0,17.7736,17.7924,17.7265,17.7642,156200.0
2007-03-12 09:30:00,18.89,18.93,18.84,18.89,20600.0,17.8019,17.8396,17.7547,17.8019,20600.0
2007-03-12 09:40:00,18.9,18.95,18.89,18.91,14000.0,17.8113,17.8584,17.8019,17.8207,14000.0
2007-03-12 09:50:00,18.9,18.91,18.86,18.86,5600.0,17.8113,17.8207,17.7736,17.7736,5600.0
2007-03-12 10:00:00,18.87,18.88,18.85,18.86,7600.0,17.783,17.7924,17.7642,17.7736,7600.0
2007-03-12 10:10:00,18.85,18.88,18.85,18.88,4200.0,17.7642,17.7924,17.7642,17.7924,4200.0
2007-03-12 10:20:00,18.88,18.88,18.88,18.88,0.0,17.7924,17.7924,17.7924,17.7924,0.0
2007-03-12 10:30:00,18.95,18.95,18.93,18.93,6600.0,17.8584,17.8584,17.8396,17.8396,6600.0
2007-03-12 10:40:00,18.93,18.93,18.9,18.9,11400.0,17.8396,17.8396,17.8113,17.8113,11400.0
2007-03-12 10:50:00,18.91,18.93,18.91,18.93,13000.0,17.8207,17.8396,17.8207,17.8396,13000.0
2007-03-12 11:00:00,18.92,18.93,18.9,18.91,11000.0,17.8301,17.8396,17.8113,17.8207,11000.0
2007-03-12 11:10:00,18.91,18.92,18.9,18.91,5000.0,17.8207,17.8301,17.8113,17.8207,5000.0
2007-03-12 11:20:00,18.91,18.91,18.91,18.91,0.0,17.8207,17.8207,17.8207,17.8207,0.0
2007-03-12 11:30:00,18.81,18.83,18.81,18.83,4800.0,17.7265,17.7453,17.7265,17.7453,4800.0
2007-03-12 11:40:00,18.84,18.85,18.81,18.82,16000.0,17.7547,17.7642,17.7265,17.7359,16000.0
2007-03-12 11:50:00,18.82,18.86,18.82,18.86,7800.0,17.7359,17.7736,17.7359,17.7736,7800.0
2007-03-12 12:00:00,18.85,18.86,18.84,18.86,5400.0,17.7642,17.7736,17.7547,17.7736,5400.0
2007-03-12 12:10:00,18.86,18.88,18.86,18.88,2800.0,17.7736,17.7924,17.7736,17.7924,2800.0
2007-03-12 12:20:00,18.88,18.88,18.86,18.86,7600.0,17.7924,17.7924,17.7736,17.7736,7600.0
2007-03-12 12:30:00,18.86,18.86,18.85,18.85,5400.0,17.7736,17.7736,17.7642,17.7642,5400.0
2007-03-12 12:40:00,18.86,18.86,18.84,18.85,11200.0,17.7736,17.7736,17.7547,17.7642,11200.0
2007-03-12 12:50:00,18.85,18.88,18.84,18.88,9600.0,17.7642,17.7924,17.7547,17.7924,9600.0
2007-03-12 13:00:00,18.89,18.9,18.88,18.89,11000.0,17.8019,17.8113,17.7924,17.8019,11000.0
2007-03-12 13:10:00,18.87,18.88,18.84,18.88,72200.0,17.783,17.7924,17.7547,17.7924,72200.0
2007-03-12 13:20:00,18.86,18.88,18.85,18.85,13000.0,17.7736,17.7924,17.7642,17.7642,13000.0
2007-03-12 13:30:00,18.85,18.89,18.84,18.89,15600.0,17.7642,17.8019,17.7547,17.8019,15600.0
2007-03-12 13:40:00,18.89,18.89,18.85,18.86,13800.0,17.8019,17.8019,17.7642,17.7736,13800.0
2007-03-12 13:50:00,18.85,18.88,18.85,18.88,8400.0,17.7642,17.7924,17.7642,17.7924,8400.0
2007-03-12 14:00:00,18.87,18.88,18.86,18.86,5000.0,17.783,17.7924,17.7736,17.7736,5000.0
2007-03-12 14:10:00,18.86,18.93,18.86,18.93,15200.0,17.7736,17.8396,17.7736,17.8396,15200.0
2007-03-12 14:20:00,18.93,18.93,18.89,18.9,49800.0,17.8396,17.8396,17.8019,17.8113,49800.0
2007-03-12 14:30:00,18.9,18.92,18.89,18.91,11000.0,17.8113,17.8301,17.8019,17.8207,11000.0
2007-03-12 14:40:00,18.91,18.93,18.9,18.9,8400.0,17.8207,17.8396,17.8113,17.8113,8400.0
2007-03-12 14:50:00,18.9,18.9,18.88,18.88,9200.0,17.8113,17.8113,17.7924,17.7924,9200.0
2007-03-12 15:00:00,18.89,18.89,18.88,18.89,3000.0,17.8019,17.8019,17.7924,17.8019,3000.0
2007-03-12 15:10:00,18.89,18.89,18.88,18.89,7000.0,17.8019,17.8019,17.7924,17.8019,7000.0
2007-03-12 15:20:00,18.89,18.89,18.87,18.87,14600.0,17.8019,17.8019,17.783,17.783,14600.0
2007-03-12 15:30:00,18.88,18.88,18.85,18.85,14200.0,17.7924,17.7924,17.7642,17.7642,14200.0
2007-03-12 15:40:00,18.86,18.88,18.86,18.88,26000.0,17.7736,17.7924,17.7736,17.7924,26000.0
2007-03-12 15:50:00,18.88,18.88,18.86,18.88,253800.0,17.7924,17.7924,17.7736,17.7924,253800.0
2007-03-13 09:30:00,18.86,18.87,18.73,18.73,13600.0,17.7736,17.783,17.6511,17.6511,13600.0
2007-03-13 09:40:00,18.73,18.74,18.71,18.73,14400.0,17.6511,17.6605,17.6322,17.6511,14400.0
2007-03-13 09:50:00,18.73,18.79,18.73,18.77,20000.0,17.6511,17.7076,17.6511,17.6888,20000.0
2007-03-13 10:00:00,18.77,18.79,18.73,18.77,25800.0,17.6888,17.7076,17.6511,17.6888,25800.0
2007-03-13 10:10:00,18.77,18.82,18.77,18.81,15400.0,17.6888,17.7359,17.6888,17.7265,15400.0
2007-03-13 10:20:00,18.81,18.84,18.8,18.82,22800.0,17.7265,17.7547,17.717,17.7359,22800.0
2007-03-13 10:30:00,18.83,18.84,18.82,18.83,17400.0,17.7453,17.7547,17.7359,17.7453,17400.0
2007-03-13 10:40:00,18.83,18.83,18.83,18.83,1600.0,17.7453,17.7453,17.7453,17.7453,1600.0
2007-03-13 10:50:00,18.83,18.84,18.83,18.83,7200.0,17.7453,17.7547,17.7453,17.7453,7200.0
2007-03-13 11:00:00,18.83,18.83,18.81,18.81,17600.0,17.7453,17.7453,17.7265,17.7265,17600.0
2007-03-13 11:10:00,18.81,18.81,18.81,18.81,8600.0,17.7265,17.7265,17.7265,17.7265,8600.0
2007-03-13 11:20:00,18.81,18.81,18.79,18.81,11800.0,17.7265,17.7265,17.7076,17.7265,11800.0
2007-03-13 11:30:00,18.81,18.81,18.79,18.8,13200.0,17.7265,17.7265,17.7076,17.717,13200.0
2007-03-13 11:40:00,18.8,18.81,18.78,18.78,30400.0,17.717,17.7265,17.6982,17.6982,30400.0
2007-03-13 11:50:00,18.78,18.78,18.75,18.75,13800.0,17.6982,17.6982,17.6699,17.6699,13800.0
2007-03-13 12:00:00,18.75,18.75,18.73,18.74,25000.0,17.6699,17.6699,17.6511,17.6605,25000.0
2007-03-13 12:10:00,18.74,18.75,18.72,18.72,20000.0,17.6605,17.6699,17.6417,17.6417,20000.0
2007-03-13 12:20:00,18.72,18.73,18.66,18.66,42200.0,17.6417,17.6511,17.5851,17.5851,42200.0
2007-03-13 12:30:00,18.66,18.68,18.65,18.67,68800.0,17.5851,17.604,17.5757,17.5945,68800.0
2007-03-13 12:40:00,18.66,18.71,18.65,18.7,38400.0,17.5851,17.6322,17.5757,17.6228,38400.0
2007-03-13 12:50:00,18.7,18.7,18.68,18.68,5800.0,17.6228,17.6228,17.604,17.604,5800.0
2007-03-13 13:00:00,18.68,18.7,18.67,18.67,10600.0,17.604,17.6228,17.5945,17.5945,10600.0
2007-03-13 13:10:00,18.67,18.68,18.67,18.68,4400.0,17.5945,17.604,17.5945,17.604,4400.0
2007-03-13 13:20:00,18.68,18.69,18.67,18.67,28000.0,17.604,17.6134,17.5945,17.5945,28000.0
2007-03-13 13:30:00,18.67,18.68,18.65,18.65,19000.0,17.5945,17.604,17.5757,17.5757,19000.0
2007-03-13 13:40:00,18.64,18.64,18.59,18.6,29600.0,17.5663,17.5663,17.5191,17.5286,29600.0
2007-03-13 13:50:00,18.59,18.63,18.58,18.62,82800.0,17.5191,17.5568,17.5097,17.5474,82800.0
2007-03-13 14:00:00,18.62,18.63,18.57,18.58,11400.0,17.5474,17.5568,17.5003,17.5097,11400.0
2007-03-13 14:10:00,18.59,18.59,18.44,18.54,48000.0,17.5191,17.5191,17.3778,17.472,48000.0
2007-03-13 14:20:00,18.54,18.58,18.53,18.58,10800.0,17.472,17.5097,17.4626,17.5097,10800.0
2007-03-13 14:30:00,18.59,18.63,18.59,18.61,19000.0,17.5191,17.5568,17.5191,17.538,19000.0
2007-03-13 14:40:00,18.61,18.61,18.59,18.59,31600.0,17.538,17.538,17.5191,17.5191,31600.0
2007-03-13 14:50:00,18.58,18.6,18.57,18.58,16600.0,17.5097,17.5286,17.5003,17.5097,16600.0
2007-03-13 15:00:00,18.57,18.59,18.52,18.53,19400.0,17.5003,17.5191,17.4532,17.4626,19400.0
2007-03-13 15:10:00,18.54,18.55,18.49,18.55,36200.0,17.472,17.4814,17.4249,17.4814,36200.0
2007-03-13 15:20:00,18.54,18.6,18.54,18.59,28200.0,17.472,17.5286,17.472,17.5191,28200.0
2007-03-13 15:30:00,18.59,18.6,18.57,18.58,20800.0,17.5191,17.5286,17.5003,17.5097,20800.0
2007-03-13 15:40:00,18.58,18.58,18.54,18.55,47200.0,17.5097,17.5097,17.472,17.4814,47200.0
2007-03-13 15:50:00,18.55,18.56,18.5,18.52,114000.0,17.4814,17.4909,17.4343,17.4532,114000.0
2007-03-14 09:30:00,18.52,18.68,18.52,18.59,16600.0,17.4532,17.604,17.4532,17.5191,16600.0
2007-03-14 09:40:00,18.57,18.57,18.47,18.47,24800.0,17.5003,17.5003,17.4061,17.4061,24800.0
2007-03-14 09:50:00,18.47,18.48,18.38,18.38,29400.0,17.4061,17.4155,17.3212,17.3212,29400.0
2007-03-14 10:00:00,18.38,18.38,18.27,18.3,64800.0,17.3212,17.3212,17.2176,17.2458,64800.0
2007-03-14 10:10:00,18.3,18.39,18.29,18.36,30600.0,17.2458,17.3307,17.2364,17.3024,30600.0
2007-03-14 10:20:00,18.34,18.43,18.34,18.37,21200.0,17.2835,17.3684,17.2835,17.3118,21200.0
2007-03-14 10:30:00,18.37,18.46,18.37,18.43,27200.0,17.3118,17.3966,17.3118,17.3684,27200.0
2007-03-14 10:40:00,18.43,18.46,18.43,18.43,24800.0,17.3684,17.3966,17.3684,17.3684,24800.0
2007-03-14 10:50:00,18.43,18.47,18.43,18.43,23800.0,17.3684,17.4061,17.3684,17.3684,23800.0
2007-03-14 11:00:00,18.43,18.43,18.35,18.36,29400.0,17.3684,17.3684,17.293,17.3024,29400.0
2007-03-14 11:10:00,18.36,18.4,18.36,18.38,21000.0,17.3024,17.3401,17.3024,17.3212,21000.0
2007-03-14 11:20:00,18.37,18.38,18.36,18.37,23000.0,17.3118,17.3212,17.3024,17.3118,23000.0
2007-03-14 11:30:00,18.38,18.4,18.34,18.38,48600.0,17.3212,17.3401,17.2835,17.3212,48600.0
2007-03-14 11:40:00,18.38,18.38,18.36,18.38,26000.0,17.3212,17.3212,17.3024,17.3212,26000.0
2007-03-14 11:50:00,18.38,18.39,18.35,18.39,22000.0,17.3212,17.3307,17.293,17.3307,22000.0
2007-03-14 12:00:00,18.39,18.39,18.32,18.33,20400.0,17.3307,17.3307,17.2647,17.2741,20400.0
2007-03-14 12:10:00,18.34,18.36,18.29,18.3,19000.0,17.2835,17.3024,17.2364,17.2458,19000.0
2007-03-14 12:20:00,18.3,18.3,18.2,18.23,85800.0,17.2458,17.2458,17.1516,17.1799,85800.0
2007-03-14 12:30:00,18.23,18.29,18.23,18.29,28600.0,17.1799,17.2364,17.1799,17.2364,28600.0
2007-03-14 12:40:00,18.29,18.29,18.25,18.27,35800.0,17.2364,17.2364,17.1987,17.2176,35800.0
2007-03-14 12:50:00,18.27,18.27,18.16,18.21,37000.0,17.2176,17.2176,17.1139,17.161,37000.0
2007-03-14 13:00:00,18.21,18.31,18.21,18.27,39200.0,17.161,17.2553,17.161,17.2176,39200.0
2007-03-14 13:10:00,18.27,18.32,18.27,18.32,28400.0,17.2176,17.2647,17.2176,17.2647,28400.0
2007-03-14 13:20:00,18.32,18.35,18.32,18.35,49600.0,17.2647,17.293,17.2647,17.293,49600.0
2007-03-14 13:30:00,18.35,18.38,18.34,18.35,42800.0,17.293,17.3212,17.2835,17.293,42800.0
2007-03-14 13:40:00,18.35,18.4,18.34,18.34,21400.0,17.293,17.3401,17.2835,17.2835,21400.0
2007-03-14 13:50:00,18.34,18.36,18.33,18.33,25200.0,17.2835,17.3024,17.2741,17.2741,25200.0
2007-03-14 14:00:00,18.34,18.35,18.3,18.3,21600.0,17.2835,17.293,17.2458,17.2458,21600.0
2007-03-14 14:10:00,18.31,18.35,18.3,18.34,41800.0,17.2553,17.293,17.2458,17.2835,41800.0
2007-03-14 14:20:00,18.34,18.39,18.32,18.38,50600.0,17.2835,17.3307,17.2647,17.3212,50600.0
2007-03-14 14:30:00,18.38,18.48,18.37,18.48,70800.0,17.3212,17.4155,17.3118,17.4155,70800.0
2007-03-14 14:40:00,18.49,18.5,18.46,18.46,91000.0,17.4249,17.4343,17.3966,17.3966,91000.0
2007-03-14 14:50:00,18.45,18.49,18.45,18.45,99000.0,17.3872,17.4249,17.3872,17.3872,99000.0
2007-03-14 15:00:00,18.45,18.46,18.43,18.45,24000.0,17.3872,17.3966,17.3684,17.3872,24000.0
2007-03-14 15:10:00,18.45,18.48,18.43,18.45,116400.0,17.3872,17.4155,17.3684,17.3872,116400.0
2007-03-14 15:20:00,18.45,18.47,18.43,18.43,86600.0,17.3872,17.4061,17.3684,17.3684,86600.0
2007-03-14 15:30:00,18.42,18.44,18.39,18.39,47400.0,17.3589,17.3778,17.3307,17.3307,47400.0
2007-03-14 15:40:00,18.39,18.41,18.37,18.4,39600.0,17.3307,17.3495,17.3118,17.3401,39600.0
2007-03-14 15:50:00,18.4,18.45,18.39,18.4,86400.0,17.3401,17.3872,17.3307,17.3401,86400.0
2007-03-15 09:30:00,18.4,18.56,18.4,18.48,21600.0,17.3401,17.4909,17.3401,17.4155,21600.0
2007-03-15 09:40:00,18.48,18.53,18.44,18.5,22200.0,17.4155,17.4626,17.3778,17.4343,22200.0
2007-03-15 09:50:00,18.5,18.59,18.5,18.59,20400.0,17.4343,17.5191,17.4343,17.5191,20400.0
2007-03-15 10:00:00,18.6,18.6,18.56,18.59,17400.0,17.5286,17.5286,17.4909,17.5191,17400.0
2007-03-15 10:10:00,18.6,18.61,18.56,18.6,27000.0,17.5286,17.538,17.4909,17.5286,27000.0
2007-03-15 10:20:00,18.6,18.61,18.58,18.6,29000.0,17.5286,17.538,17.5097,17.5286,29000.0
2007-03-15 10:30:00,18.6,18.61,18.58,18.59,29000.0,17.5286,17.538,17.5097,17.5191,29000.0
2007-03-15 10:40:00,18.59,18.61,18.59,18.6,4200.0,17.5191,17.538,17.5191,17.5286,4200.0
2007-03-15 10:50:00,18.61,18.61,18.56,18.57,8400.0,17.538,17.538,17.4909,17.5003,8400.0
2007-03-15 11:00:00,18.56,18.61,18.55,18.6,10600.0,17.4909,17.538,17.4814,17.5286,10600.0
2007-03-15 11:10:00,18.6,18.6,18.58,18.58,6200.0,17.5286,17.5286,17.5097,17.5097,6200.0
2007-03-15 11:20:00,18.57,18.61,18.57,18.61,27000.0,17.5003,17.538,17.5003,17.538,27000.0
2007-03-15 11:30:00,18.61,18.61,18.5,18.5,13600.0,17.538,17.538,17.4343,17.4343,13600.0
2007-03-15 11:40:00,18.51,18.53,18.49,18.5,11200.0,17.4438,17.4626,17.4249,17.4343,11200.0
2007-03-15 11:50:00,18.49,18.49,18.48,18.49,7000.0,17.4249,17.4249,17.4155,17.4249,7000.0
2007-03-15 12:00:00,18.48,18.5,18.47,18.49,21000.0,17.4155,17.4343,17.4061,17.4249,21000.0
2007-03-15 12:10:00,18.49,18.53,18.49,18.52,10400.0,17.4249,17.4626,17.4249,17.4532,10400.0
2007-03-15 12:20:00,18.53,18.56,18.52,18.56,9000.0,17.4626,17.4909,17.4532,17.4909,9000.0
2007-03-15 12:30:00,18.56,18.59,18.56,18.58,8800.0,17.4909,17.5191,17.4909,17.5097,8800.0
2007-03-15 12:40:00,18.58,18.61,18.58,18.59,10400.0,17.5097,17.538,17.5097,17.5191,10400.0
2007-03-15 12:50:00,18.58,18.58,18.54,18.54,2400.0,17.5097,17.5097,17.472,17.472,2400.0
2007-03-15 13:00:00,18.54,18.56,18.54,18.56,14600.0,17.472,17.4909,17.472,17.4909,14600.0
2007-03-15 13:10:00,18.56,18.59,18.56,18.57,12600.0,17.4909,17.5191,17.4909,17.5003,12600.0
2007-03-15 13:20:00,18.57,18.57,18.5,18.51,14800.0,17.5003,17.5003,17.4343,17.4438,14800.0
2007-03-15 13:30:00,18.51,18.51,18.45,18.48,45200.0,17.4438,17.4438,17.3872,17.4155,45200.0
2007-03-15 13:40:00,18.46,18.55,18.44,18.55,34000.0,17.3966,17.4814,17.3778,17.4814,34000.0
2007-03-15 13:50:00,18.54,18.57,18.53,18.57,14800.0,17.472,17.5003,17.4626,17.5003,14800.0
2007-03-15 14:00:00,18.55,18.56,18.54,18.55,15800.0,17.4814,17.4909,17.472,17.4814,15800.0
2007-03-15 14:10:00,18.55,18.56,18.48,18.52,27400.0,17.4814,17.4909,17.4155,17.4532,27400.0
2007-03-15 14:20:00,18.53,18.55,18.53,18.54,9400.0,17.4626,17.4814,17.4626,17.472,9400.0
2007-03-15 14:30:00,18.54,18.54,18.52,18.52,15600.0,17.472,17.472,17.4532,17.4532,15600.0
2007-03-15 14:40:00,18.52,18.56,18.52,18.54,8800.0,17.4532,17.4909,17.4532,17.472,8800.0
2007-03-15 14:50:00,18.54,18.56,18.53,18.54,21000.0,17.472,17.4909,17.4626,17.472,21000.0
2007-03-15 15:00:00,18.54,18.55,18.53,18.53,19800.0,17.472,17.4814,17.4626,17.4626,19800.0
2007-03-15 15:10:00,18.54,18.55,18.5,18.5,49600.0,17.472,17.4814,17.4343,17.4343,49600.0
2007-03-15 15:20:00,18.51,18.55,18.5,18.52,34200.0,17.4438,17.4814,17.4343,17.4532,34200.0
2007-03-15 15:30:00,18.52,18.52,18.5,18.5,21800.0,17.4532,17.4532,17.4343,17.4343,21800.0
2007-03-15 15:40:00,18.5,18.51,18.5,18.5,34000.0,17.4343,17.4438,17.4343,17.4343,34000.0
2007-03-15 15:50:00,18.5,18.54,18.5,18.53,70400.0,17.4343,17.472,17.4343,17.4626,70400.0
2007-03-16 09:30:00,18.53,18.53,18.33,18.4,62200.0,17.4626,17.4626,17.2741,17.3401,62200.0
2007-03-16 09:40:00,18.4,18.45,18.36,18.45,35600.0,17.3401,17.3872,17.3024,17.3872,35600.0
2007-03-16 09:50:00,18.45,18.48,18.43,18.48,8600.0,17.3872,17.4155,17.3684,17.4155,8600.0
2007-03-16 10:00:00,18.48,18.52,18.47,18.5,23000.0,17.4155,17.4532,17.4061,17.4343,23000.0
2007-03-16 10:10:00,18.5,18.51,18.49,18.5,8400.0,17.4343,17.4438,17.4249,17.4343,8400.0
2007-03-16 10:20:00,18.5,18.5,18.49,18.5,5000.0,17.4343,17.4343,17.4249,17.4343,5000.0
2007-03-16 10:30:00,18.5,18.53,18.5,18.5,20200.0,17.4343,17.4626,17.4343,17.4343,20200.0
2007-03-16 10:40:00,18.51,18.51,18.49,18.49,7200.0,17.4438,17.4438,17.4249,17.4249,7200.0
2007-03-16 10:50:00,18.49,18.49,18.45,18.45,9600.0,17.4249,17.4249,17.3872,17.3872,9600.0
2007-03-16 11:00:00,18.43,18.47,18.43,18.45,6800.0,17.3684,17.4061,17.3684,17.3872,6800.0
2007-03-16 11:10:00,18.45,18.45,18.38,18.38,8200.0,17.3872,17.3872,17.3212,17.3212,8200.0
2007-03-16 11:20:00,18.39,18.4,18.34,18.35,24200.0,17.3307,17.3401,17.2835,17.293,24200.0
2007-03-16 11:30:00,18.34,18.35,18.25,18.28,46800.0,17.2835,17.293,17.1987,17.227,46800.0
2007-03-16 11:40:00,18.28,18.36,18.28,18.35,9600.0,17.227,17.3024,17.227,17.293,9600.0
2007-03-16 11:50:00,18.34,18.34,18.31,18.32,6400.0,17.2835,17.2835,17.2553,17.2647,6400.0
2007-03-16 12:00:00,18.31,18.39,18.3,18.38,36600.0,17.2553,17.3307,17.2458,17.3212,36600.0
2007-03-16 12:10:00,18.38,18.4,18.35,18.4,18200.0,17.3212,17.3401,17.293,17.3401,18200.0
2007-03-16 12:20:00,18.4,18.43,18.4,18.43,17600.0,17.3401,17.3684,17.3401,17.3684,17600.0
2007-03-16 12:30:00,18.45,18.45,18.4,18.4,5600.0,17.3872,17.3872,17.3401,17.3401,5600.0
2007-03-16 12:40:00,18.41,18.47,18.41,18.47,19000.0,17.3495,17.4061,17.3495,17.4061,19000.0
2007-03-16 12:50:00,18.46,18.48,18.44,18.47,18400.0,17.3966,17.4155,17.3778,17.4061,18400.0
2007-03-16 13:00:00,18.47,18.47,18.45,18.46,15200.0,17.4061,17.4061,17.3872,17.3966,15200.0
2007-03-16 13:10:00,18.46,18.48,18.45,18.48,8200.0,17.3966,17.4155,17.3872,17.4155,8200.0
2007-03-16 13:20:00,18.48,18.48,18.47,18.47,3800.0,17.4155,17.4155,17.4061,17.4061,3800.0
2007-03-16 13:30:00,18.47,18.48,18.46,18.48,7600.0,17.4061,17.4155,17.3966,17.4155,7600.0
2007-03-16 13:40:00,18.47,18.48,18.45,18.45,3200.0,17.4061,17.4155,17.3872,17.3872,3200.0
2007-03-16 13:50:00,18.46,18.46,18.45,18.46,24400.0,17.3966,17.3966,17.3872,17.3966,24400.0
2007-03-16 14:00:00,18.46,18.46,18.43,18.43,28000.0,17.3966,17.3966,17.3684,17.3684,28000.0
2007-03-16 14:10:00,18.43,18.43,18.4,18.41,10600.0,17.3684,17.3684,17.3401,17.3495,10600.0
2007-03-16 14:20:00,18.41,18.42,18.41,18.41,11400.0,17.3495,17.3589,17.3495,17.3495,11400.0
2007-03-16 14:30:00,18.4,18.42,18.4,18.41,30800.0,17.3401,17.3589,17.3401,17.3495,30800.0
2007-03-16 14:40:00,18.41,18.41,18.38,18.39,18800.0,17.3495,17.3495,17.3212,17.3307,18800.0
2007-03-16 14:50:00,18.4,18.4,18.38,18.39,26600.0,17.3401,17.3401,17.3212,17.3307,26600.0
2007-03-16 15:00:00,18.38,18.38,18.36,18.38,16400.0,17.3212,17.3212,17.3024,17.3212,16400.0
2007-03-16 15:10:00,18.38,18.39,18.35,18.38,39400.0,17.3212,17.3307,17.293,17.3212,39400.0
2007-03-16 15:20:00,18.38,18.39,18.38,18.38,26000.0,17.3212,17.3307,17.3212,17.3212,26000.0
2007-03-16 15:30:00,18.39,18.39,18.38,18.39,21600.0,17.3307,17.3307,17.3212,17.3307,21600.0
2007-03-16 15:40:00,18.39,18.39,18.36,18.38,54600.0,17.3307,17.3307,17.3024,17.3212,54600.0
2007-03-16 15:50:00,18.38,18.4,18.35,18.38,128200.0,17.3212,17.3401,17.293,17.3212,128200.0
2007-03-19 09:30:00,18.47,18.55,18.47,18.48,14800.0,17.4061,17.4814,17.4061,17.4155,14800.0
2007-03-19 09:40:00,18.48,18.48,18.43,18.47,29000.0,17.4155,17.4155,17.3684,17.4061,29000.0
2007-03-19 09:50:00,18.47,18.55,18.46,18.52,37600.0,17.4061,17.4814,17.3966,17.4532,37600.0
2007-03-19 10:00:00,18.53,18.54,18.5,18.52,26600.0,17.4626,17.472,17.4343,17.4532,26600.0
2007-03-19 10:10:00,18.53,18.53,18.48,18.51,36200.0,17.4626,17.4626,17.4155,17.4438,36200.0
2007-03-19 10:20:00,18.5,18.52,18.48,18.49,17000.0,17.4343,17.4532,17.4155,17.4249,17000.0
2007-03-19 10:30:00,18.48,18.52,18.48,18.5,19000.0,17.4155,17.4532,17.4155,17.4343,19000.0
2007-03-19 10:40:00,18.5,18.52,18.5,18.5,17800.0,17.4343,17.4532,17.4343,17.4343,17800.0
2007-03-19 10:50:00,18.5,18.52,18.49,18.5,20600.0,17.4343,17.4532,17.4249,17.4343,20600.0
2007-03-19 11:00:00,18.51,18.53,18.49,18.5,66200.0,17.4438,17.4626,17.4249,17.4343,66200.0
2007-03-19 11:10:00,18.5,18.51,18.47,18.48,17200.0,17.4343,17.4438,17.4061,17.4155,17200.0
2007-03-19 11:20:00,18.47,18.49,18.46,18.49,16800.0,17.4061,17.4249,17.3966,17.4249,16800.0
2007-03-19 11:30:00,18.49,18.55,18.48,18.51,46200.0,17.4249,17.4814,17.4155,17.4438,46200.0
2007-03-19 11:40:00,18.52,18.53,18.47,18.48,23000.0,17.4532,17.4626,17.4061,17.4155,23000.0
2007-03-19 11:50:00,18.48,18.48,18.47,18.48,13800.0,17.4155,17.4155,17.4061,17.4155,13800.0
2007-03-19 12:00:00,18.48,18.5,18.48,18.49,18800.0,17.4155,17.4343,17.4155,17.4249,18800.0
2007-03-19 12:10:00,18.48,18.49,18.46,18.48,10800.0,17.4155,17.4249,17.3966,17.4155,10800.0
2007-03-19 12:20:00,18.48,18.49,18.47,18.47,5800.0,17.4155,17.4249,17.4061,17.4061,5800.0
2007-03-19 12:30:00,18.46,18.48,18.43,18.48,108200.0,17.3966,17.4155,17.3684,17.4155,108200.0
2007-03-19 12:40:00,18.48,18.49,18.48,18.49,10800.0,17.4155,17.4249,17.4155,17.4249,10800.0
2007-03-19 12:50:00,18.49,18.49,18.45,18.47,7000.0,17.4249,17.4249,17.3872,17.4061,7000.0
2007-03-19 13:00:00,18.46,18.46,18.44,18.46,15400.0,17.3966,17.3966,17.3778,17.3966,15400.0
2007-03-19 13:10:00,18.46,18.46,18.44,18.46,7800.0,17.3966,17.3966,17.3778,17.3966,7800.0
2007-03-19 13:20:00,18.46,18.46,18.45,18.45,49600.0,17.3966,17.3966,17.3872,17.3872,49600.0
2007-03-19 13:30:00,18.45,18.45,18.43,18.45,13400.0,17.3872,17.3872,17.3684,17.3872,13400.0
2007-03-19 13:40:00,18.45,18.45,18.43,18.43,6800.0,17.3872,17.3872,17.3684,17.3684,6800.0
2007-03-19 13:50:00,18.43,18.45,18.43,18.43,15600.0,17.3684,17.3872,17.3684,17.3684,15600.0
2007-03-19 14:00:00,18.43,18.47,18.43,18.46,33400.0,17.3684,17.4061,17.3684,17.3966,33400.0
2007-03-19 14:10:00,18.46,18.46,18.44,18.45,13200.0,17.3966,17.3966,17.3778,17.3872,13200.0
2007-03-19 14:20:00,18.45,18.45,18.43,18.43,12400.0,17.3872,17.3872,17.3684,17.3684,12400.0
2007-03-19 14:30:00,18.43,18.45,18.42,18.44,15600.0,17.3684,17.3872,17.3589,17.3778,15600.0
2007-03-19 14:40:00,18.43,18.44,18.43,18.43,17000.0,17.3684,17.3778,17.3684,17.3684,17000.0
2007-03-19 14:50:00,18.43,18.46,18.42,18.44,93000.0,17.3684,17.3966,17.3589,17.3778,93000.0
2007-03-19 15:00:00,18.44,18.45,18.41,18.42,40800.0,17.3778,17.3872,17.3495,17.3589,40800.0
2007-03-19 15:10:00,18.41,18.41,18.38,18.39,38800.0,17.3495,17.3495,17.3212,17.3307,38800.0
2007-03-19 15:20:00,18.39,18.4,18.33,18.35,50000.0,17.3307,17.3401,17.2741,17.293,50000.0
2007-03-19 15:30:00,18.34,18.37,18.34,18.35,37000.0,17.2835,17.3118,17.2835,17.293,37000.0
2007-03-19 15:40:00,18.36,18.41,18.36,18.39,28400.0,17.3024,17.3495,17.3024,17.3307,28400.0
2007-03-19 15:50:00,18.39,18.42,18.38,18.4,46200.0,17.3307,17.3589,17.3212,17.3401,46200.0
2007-03-20 09:30:00,18.41,18.52,18.35,18.52,89800.0,17.3495,17.4532,17.293,17.4532,89800.0
2007-03-20 09:40:00,18.52,18.64,18.5,18.6,92400.0,17.4532,17.5663,17.4343,17.5286,92400.0
2007-03-20 09:50:00,18.59,18.63,18.53,18.61,31400.0,17.5191,17.5568,17.4626,17.538,31400.0
2007-03-20 10:00:00,18.61,18.68,18.6,18.68,54000.0,17.538,17.604,17.5286,17.604,54000.0
2007-03-20 10:10:00,18.68,18.7,18.61,18.62,19800.0,17.604,17.6228,17.538,17.5474,19800.0
2007-03-20 10:20:00,18.62,18.68,18.6,18.68,38000.0,17.5474,17.604,17.5286,17.604,38000.0
2007-03-20 10:30:00,18.68,18.74,18.68,18.73,37600.0,17.604,17.6605,17.604,17.6511,37600.0
2007-03-20 10:40:00,18.75,18.82,18.74,18.8,58200.0,17.6699,17.7359,17.6605,17.717,58200.0
2007-03-20 10:50:00,18.8,18.85,18.8,18.85,39200.0,17.717,17.7642,17.717,17.7642,39200.0
2007-03-20 11:00:00,18.85,18.86,18.76,18.85,39400.0,17.7642,17.7736,17.6794,17.7642,39400.0
2007-03-20 11:10:00,18.85,18.85,18.84,18.84,22600.0,17.7642,17.7642,17.7547,17.7547,22600.0
2007-03-20 11:20:00,18.84,18.89,18.84,18.88,35400.0,17.7547,17.8019,17.7547,17.7924,35400.0
2007-03-20 11:30:00,18.88,18.88,18.86,18.86,14400.0,17.7924,17.7924,17.7736,17.7736,14400.0
2007-03-20 11:40:00,18.88,18.91,18.85,18.88,92400.0,17.7924,17.8207,17.7642,17.7924,92400.0
2007-03-20 11:50:00,18.86,18.87,18.82,18.85,49600.0,17.7736,17.783,17.7359,17.7642,49600.0
2007-03-20 12:00:00,18.85,18.91,18.83,18.91,60400.0,17.7642,17.8207,17.7453,17.8207,60400.0
2007-03-20 12:10:00,18.9,18.95,18.89,18.95,47200.0,17.8113,17.8584,17.8019,17.8584,47200.0
2007-03-20 12:20:00,18.93,18.96,18.93,18.95,19800.0,17.8396,17.8678,17.8396,17.8584,19800.0
2007-03-20 12:30:00,18.95,18.95,18.93,18.93,14000.0,17.8584,17.8584,17.8396,17.8396,14000.0
2007-03-20 12:40:00,18.93,18.93,18.91,18.92,4600.0,17.8396,17.8396,17.8207,17.8301,4600.0
2007-03-20 12:50:00,18.91,18.91,18.85,18.88,64000.0,17.8207,17.8207,17.7642,17.7924,64000.0
2007-03-20 13:00:00,18.89,18.92,18.89,18.92,7200.0,17.8019,17.8301,17.8019,17.8301,7200.0
2007-03-20 13:10:00,18.9,18.9,18.86,18.88,19400.0,17.8113,17.8113,17.7736,17.7924,19400.0
2007-03-20 13:20:00,18.88,18.89,18.86,18.88,15200.0,17.7924,17.8019,17.7736,17.7924,15200.0
2007-03-20 13:30:00,18.88,18.9,18.86,18.88,20600.0,17.7924,17.8113,17.7736,17.7924,20600.0
2007-03-20 13:40:00,18.89,18.92,18.89,18.91,31400.0,17.8019,17.8301,17.8019,17.8207,31400.0
2007-03-20 13:50:00,18.91,18.92,18.91,18.92,21400.0,17.8207,17.8301,17.8207,17.8301,21400.0
2007-03-20 14:00:00,18.91,18.93,18.91,18.93,19800.0,17.8207,17.8396,17.8207,17.8396,19800.0
2007-03-20 14:10:00,18.94,18.94,18.88,18.94,30600.0,17.849,17.849,17.7924,17.849,30600.0
2007-03-20 14:20:00,18.94,18.94,18.93,18.93,13600.0,17.849,17.849,17.8396,17.8396,13600.0
2007-03-20 14:30:00,18.93,18.93,18.92,18.93,32800.0,17.8396,17.8396,17.8301,17.8396,32800.0
2007-03-20 14:40:00,18.93,18.95,18.93,18.94,18600.0,17.8396,17.8584,17.8396,17.849,18600.0
2007-03-20 14:50:00,18.95,18.95,18.94,18.95,28400.0,17.8584,17.8584,17.849,17.8584,28400.0
2007-03-20 15:00:00,18.95,18.96,18.93,18.93,24200.0,17.8584,17.8678,17.8396,17.8396,24200.0
2007-03-20 15:10:00,18.93,18.93,18.9,18.9,17800.0,17.8396,17.8396,17.8113,17.8113,17800.0
2007-03-20 15:20:00,18.9,18.94,18.9,18.93,58000.0,17.8113,17.849,17.8113,17.8396,58000.0
2007-03-20 15:30:00,18.93,18.97,18.92,18.97,54800.0,17.8396,17.8773,17.8301,17.8773,54800.0
2007-03-20 15:40:00,18.97,19.0,18.95,19.0,46200.0,17.8773,17.9055,17.8584,17.9055,46200.0
2007-03-20 15:50:00,19.0,19.07,19.0,19.06,200600.0,17.9055,17.9715,17.9055,17.9621,200600.0
2007-03-21 09:30:00,19.06,19.06,18.99,19.03,14200.0,17.9621,17.9621,17.8961,17.9338,14200.0
2007-03-21 09:40:00,19.03,19.07,19.0,19.02,281600.0,17.9338,17.9715,17.9055,17.9244,281600.0
2007-03-21 09:50:00,19.04,19.05,19.0,19.05,36200.0,17.9432,17.9526,17.9055,17.9526,36200.0
2007-03-21 10:00:00,19.05,19.05,19.03,19.05,30200.0,17.9526,17.9526,17.9338,17.9526,30200.0
2007-03-21 10:10:00,19.05,19.05,19.04,19.04,9000.0,17.9526,17.9526,17.9432,17.9432,9000.0
2007-03-21 10:20:00,19.04,19.1,19.02,19.08,142200.0,17.9432,17.9998,17.9244,17.9809,142200.0
2007-03-21 10:30:00,19.07,19.1,19.03,19.04,51200.0,17.9715,17.9998,17.9338,17.9432,51200.0
2007-03-21 10:40:00,19.05,19.06,19.02,19.04,37800.0,17.9526,17.9621,17.9244,17.9432,37800.0
2007-03-21 10:50:00,19.03,19.07,19.03,19.05,34400.0,17.9338,17.9715,17.9338,17.9526,34400.0
2007-03-21 11:00:00,19.05,19.07,19.03,19.05,37000.0,17.9526,17.9715,17.9338,17.9526,37000.0
2007-03-21 11:10:00,19.04,19.06,19.03,19.05,65400.0,17.9432,17.9621,17.9338,17.9526,65400.0
2007-03-21 11:20:00,19.04,19.04,19.03,19.04,22000.0,17.9432,17.9432,17.9338,17.9432,22000.0
2007-03-21 11:30:00,19.04,19.04,19.0,19.0,37600.0,17.9432,17.9432,17.9055,17.9055,37600.0
2007-03-21 11:40:00,19.0,19.03,19.0,19.01,46000.0,17.9055,17.9338,17.9055,17.9149,46000.0
2007-03-21 11:50:00,19.01,19.02,19.01,19.01,17200.0,17.9149,17.9244,17.9149,17.9149,17200.0
2007-03-21 12:00:00,19.01,19.03,19.01,19.02,13400.0,17.9149,17.9338,17.9149,17.9244,13400.0
2007-03-21 12:10:00,19.02,19.03,19.01,19.01,16600.0,17.9244,17.9338,17.9149,17.9149,16600.0
2007-03-21 12:20:00,19.0,19.0,18.98,18.98,32600.0,17.9055,17.9055,17.8867,17.8867,32600.0
2007-03-21 12:30:00,18.98,19.0,18.98,18.98,21800.0,17.8867,17.9055,17.8867,17.8867,21800.0
2007-03-21 12:40:00,18.98,18.99,18.97,18.99,55200.0,17.8867,17.8961,17.8773,17.8961,55200.0
2007-03-21 12:50:00,18.98,18.98,18.97,18.97,17400.0,17.8867,17.8867,17.8773,17.8773,17400.0
2007-03-21 13:00:00,18.97,18.97,18.95,18.95,19800.0,17.8773,17.8773,17.8584,17.8584,19800.0
2007-03-21 13:10:00,18.95,18.96,18.94,18.95,19600.0,17.8584,17.8678,17.849,17.8584,19600.0
2007-03-21 13:20:00,18.96,18.96,18.94,18.95,31800.0,17.8678,17.8678,17.849,17.8584,31800.0
2007-03-21 13:30:00,18.95,18.97,18.94,18.97,43000.0,17.8584,17.8773,17.849,17.8773,43000.0
2007-03-21 13:40:00,18.97,19.04,18.97,19.0,90400.0,17.8773,17.9432,17.8773,17.9055,90400.0
2007-03-21 13:50:00,19.0,19.0,18.98,18.99,24000.0,17.9055,17.9055,17.8867,17.8961,24000.0
2007-03-21 14:00:00,18.99,18.99,18.94,18.95,13800.0,17.8961,17.8961,17.849,17.8584,13800.0
2007-03-21 14:10:00,18.95,19.0,18.95,18.95,55800.0,17.8584,17.9055,17.8584,17.8584,55800.0
2007-03-21 14:20:00,18.95,19.1,18.95,19.1,82800.0,17.8584,17.9998,17.8584,17.9998,82800.0
2007-03-21 14:30:00,19.1,19.1,19.03,19.04,29600.0,17.9998,17.9998,17.9338,17.9432,29600.0
2007-03-21 14:40:00,19.05,19.27,19.05,19.25,162400.0,17.9526,18.16,17.9526,18.1411,162400.0
2007-03-21 14:50:00,19.25,19.34,19.25,19.32,47800.0,18.1411,18.2259,18.1411,18.2071,47800.0
2007-03-21 15:00:00,19.32,19.35,19.28,19.31,73600.0,18.2071,18.2354,18.1694,18.1977,73600.0
2007-03-21 15:10:00,19.32,19.33,19.3,19.3,45800.0,18.2071,18.2165,18.1882,18.1882,45800.0
2007-03-21 15:20:00,19.29,19.31,19.25,19.26,28000.0,18.1788,18.1977,18.1411,18.1505,28000.0
2007-03-21 15:30:00,19.27,19.29,19.17,19.17,65200.0,18.16,18.1788,18.0657,18.0657,65200.0
2007-03-21 15:40:00,19.17,19.3,19.17,19.3,80800.0,18.0657,18.1882,18.0657,18.1882,80800.0
2007-03-21 15:50:00,19.3,19.36,19.29,19.36,167200.0,18.1882,18.2448,18.1788,18.2448,167200.0
2007-03-22 09:30:00,19.34,19.53,19.24,19.39,27200.0,18.2259,18.405,18.1317,18.2731,27200.0
2007-03-22 09:40:00,19.39,19.39,19.33,19.33,13000.0,18.2731,18.2731,18.2165,18.2165,13000.0
2007-03-22 09:50:00,19.33,19.33,19.26,19.28,17000.0,18.2165,18.2165,18.1505,18.1694,17000.0
2007-03-22 10:00:00,19.27,19.29,19.24,19.26,23000.0,18.16,18.1788,18.1317,18.1505,23000.0
2007-03-22 10:10:00,19.26,19.31,19.26,19.29,14000.0,18.1505,18.1977,18.1505,18.1788,14000.0
2007-03-22 10:20:00,19.29,19.3,19.25,19.26,11400.0,18.1788,18.1882,18.1411,18.1505,11400.0
2007-03-22 10:30:00,19.25,19.25,19.16,19.17,37400.0,18.1411,18.1411,18.0563,18.0657,37400.0
2007-03-22 10:40:00,19.17,19.2,19.16,19.18,19400.0,18.0657,18.094,18.0563,18.0752,19400.0
2007-03-22 10:50:00,19.18,19.19,19.17,19.18,8000.0,18.0752,18.0846,18.0657,18.0752,8000.0
2007-03-22 11:00:00,19.18,19.18,19.15,19.16,26000.0,18.0752,18.0752,18.0469,18.0563,26000.0
2007-03-22 11:10:00,19.16,19.17,19.15,19.15,14600.0,18.0563,18.0657,18.0469,18.0469,14600.0
2007-03-22 11:20:00,19.16,19.18,19.16,19.18,19000.0,18.0563,18.0752,18.0563,18.0752,19000.0
2007-03-22 11:30:00,19.18,19.18,19.17,19.18,5800.0,18.0752,18.0752,18.0657,18.0752,5800.0
2007-03-22 11:40:00,19.18,19.18,19.15,19.16,17600.0,18.0752,18.0752,18.0469,18.0563,17600.0
2007-03-22 11:50:00,19.15,19.16,19.15,19.15,7400.0,18.0469,18.0563,18.0469,18.0469,7400.0
2007-03-22 12:00:00,19.15,19.17,19.15,19.17,13000.0,18.0469,18.0657,18.0469,18.0657,13000.0
2007-03-22 12:10:00,19.17,19.18,19.16,19.18,11400.0,18.0657,18.0752,18.0563,18.0752,11400.0
2007-03-22 12:20:00,19.18,19.2,19.17,19.18,20400.0,18.0752,18.094,18.0657,18.0752,20400.0
2007-03-22 12:30:00,19.18,19.18,19.17,19.18,13800.0,18.0752,18.0752,18.0657,18.0752,13800.0
2007-03-22 12:40:00,19.18,19.18,19.17,19.18,13400.0,18.0752,18.0752,18.0657,18.0752,13400.0
2007-03-22 12:50:00,19.18,19.19,19.18,19.18,1400.0,18.0752,18.0846,18.0752,18.0752,1400.0
2007-03-22 13:00:00,19.18,19.18,19.16,19.18,8400.0,18.0752,18.0752,18.0563,18.0752,8400.0
2007-03-22 13:10:00,19.16,19.2,19.16,19.19,19200.0,18.0563,18.094,18.0563,18.0846,19200.0
2007-03-22 13:20:00,19.2,19.24,19.2,19.22,26800.0,18.094,18.1317,18.094,18.1129,26800.0
2007-03-22 13:30:00,19.22,19.23,19.16,19.16,10800.0,18.1129,18.1223,18.0563,18.0563,10800.0
2007-03-22 13:40:00,19.16,19.16,19.14,19.14,34000.0,18.0563,18.0563,18.0375,18.0375,34000.0
2007-03-22 13:50:00,19.14,19.14,19.13,19.13,11800.0,18.0375,18.0375,18.028,18.028,11800.0
2007-03-22 14:00:00,19.13,19.14,19.13,19.14,5200.0,18.028,18.0375,18.028,18.0375,5200.0
2007-03-22 14:10:00,19.14,19.14,19.13,19.13,10800.0,18.0375,18.0375,18.028,18.028,10800.0
2007-03-22 14:20:00,19.14,19.15,19.14,19.15,13400.0,18.0375,18.0469,18.0375,18.0469,13400.0
2007-03-22 14:30:00,19.15,19.17,19.13,19.15,28400.0,18.0469,18.0657,18.028,18.0469,28400.0
2007-03-22 14:40:00,19.15,19.16,19.13,19.15,17200.0,18.0469,18.0563,18.028,18.0469,17200.0
2007-03-22 14:50:00,19.15,19.16,19.13,19.15,246600.0,18.0469,18.0563,18.028,18.0469,246600.0
2007-03-22 15:00:00,19.15,19.16,19.11,19.11,89400.0,18.0469,18.0563,18.0092,18.0092,89400.0
2007-03-22 15:10:00,19.11,19.13,19.11,19.13,22200.0,18.0092,18.028,18.0092,18.028,22200.0
2007-03-22 15:20:00,19.13,19.13,19.11,19.13,16800.0,18.028,18.028,18.0092,18.028,16800.0
2007-03-22 15:30:00,19.12,19.13,19.11,19.11,20400.0,18.0186,18.028,18.0092,18.0092,20400.0
2007-03-22 15:40:00,19.12,19.15,19.12,19.15,16600.0,18.0186,18.0469,18.0186,18.0469,16600.0
2007-03-22 15:50:00,19.15,19.15,19.15,19.15,67000.0,18.0469,18.0469,18.0469,18.0469,67000.0
2007-03-23 09:30:00,19.22,19.28,19.19,19.26,26800.0,18.1129,18.1694,18.0846,18.1505,26800.0
2007-03-23 09:40:00,19.26,19.28,19.23,19.26,19800.0,18.1505,18.1694,18.1223,18.1505,19800.0
2007-03-23 09:50:00,19.27,19.27,19.21,19.25,15000.0,18.16,18.16,18.1034,18.1411,15000.0
2007-03-23 10:00:00,19.25,19.33,19.25,19.26,35800.0,18.1411,18.2165,18.1411,18.1505,35800.0
2007-03-23 10:10:00,19.27,19.28,19.25,19.27,24400.0,18.16,18.1694,18.1411,18.16,24400.0
2007-03-23 10:20:00,19.28,19.3,19.23,19.24,68200.0,18.1694,18.1882,18.1223,18.1317,68200.0
2007-03-23 10:30:00,19.22,19.23,19.2,19.21,12800.0,18.1129,18.1223,18.094,18.1034,12800.0
2007-03-23 10:40:00,19.21,19.22,19.2,19.2,10400.0,18.1034,18.1129,18.094,18.094,10400.0
2007-03-23 10:50:00,19.21,19.21,19.17,19.17,40000.0,18.1034,18.1034,18.0657,18.0657,40000.0
2007-03-23 11:00:00,19.17,19.17,19.13,19.14,28000.0,18.0657,18.0657,18.028,18.0375,28000.0
2007-03-23 11:10:00,19.14,19.16,19.13,19.14,11400.0,18.0375,18.0563,18.028,18.0375,11400.0
2007-03-23 11:20:00,19.14,19.16,19.14,19.15,4800.0,18.0375,18.0563,18.0375,18.0469,4800.0
2007-03-23 11:30:00,19.15,19.17,19.14,19.14,10600.0,18.0469,18.0657,18.0375,18.0375,10600.0
2007-03-23 11:40:00,19.14,19.15,19.14,19.14,8000.0,18.0375,18.0469,18.0375,18.0375,8000.0
2007-03-23 11:50:00,19.14,19.14,19.1,19.13,18400.0,18.0375,18.0375,17.9998,18.028,18400.0
2007-03-23 12:00:00,19.13,19.18,19.13,19.18,7600.0,18.028,18.0752,18.028,18.0752,7600.0
2007-03-23 12:10:00,19.18,19.19,19.18,19.18,6200.0,18.0752,18.0846,18.0752,18.0752,6200.0
2007-03-23 12:20:00,19.18,19.2,19.18,19.19,3400.0,18.0752,18.094,18.0752,18.0846,3400.0
2007-03-23 12:30:00,19.18,19.18,19.17,19.17,8000.0,18.0752,18.0752,18.0657,18.0657,8000.0
2007-03-23 12:40:00,19.17,19.18,19.17,19.18,3200.0,18.0657,18.0752,18.0657,18.0752,3200.0
2007-03-23 12:50:00,19.18,19.18,19.16,19.17,2800.0,18.0752,18.0752,18.0563,18.0657,2800.0
2007-03-23 13:00:00,19.17,19.17,19.14,19.14,10400.0,18.0657,18.0657,18.0375,18.0375,10400.0
2007-03-23 13:10:00,19.14,19.14,19.11,19.11,6000.0,18.0375,18.0375,18.0092,18.0092,6000.0
2007-03-23 13:20:00,19.11,19.13,19.11,19.13,6200.0,18.0092,18.028,18.0092,18.028,6200.0
2007-03-23 13:30:00,19.13,19.17,19.13,19.17,11800.0,18.028,18.0657,18.028,18.0657,11800.0
2007-03-23 13:40:00,19.17,19.17,19.15,19.16,7000.0,18.0657,18.0657,18.0469,18.0563,7000.0
2007-03-23 13:50:00,19.16,19.18,19.16,19.17,9000.0,18.0563,18.0752,18.0563,18.0657,9000.0
2007-03-23 14:00:00,19.17,19.17,19.13,19.14,13200.0,18.0657,18.0657,18.028,18.0375,13200.0
2007-03-23 14:10:00,19.13,19.14,19.13,19.13,14000.0,18.028,18.0375,18.028,18.028,14000.0
2007-03-23 14:20:00,19.12,19.17,19.1,19.15,14600.0,18.0186,18.0657,17.9998,18.0469,14600.0
2007-03-23 14:30:00,19.15,19.16,19.13,19.14,22200.0,18.0469,18.0563,18.028,18.0375,22200.0
2007-03-23 14:40:00,19.13,19.17,19.11,19.13,54200.0,18.028,18.0657,18.0092,18.028,54200.0
2007-03-23 14:50:00,19.13,19.16,19.11,19.14,42800.0,18.028,18.0563,18.0092,18.0375,42800.0
2007-03-23 15:00:00,19.15,19.15,19.12,19.14,35200.0,18.0469,18.0469,18.0186,18.0375,35200.0
2007-03-23 15:10:00,19.13,19.17,19.11,19.17,148600.0,18.028,18.0657,18.0092,18.0657,148600.0
2007-03-23 15:20:00,19.16,19.17,19.15,19.16,148800.0,18.0563,18.0657,18.0469,18.0563,148800.0
2007-03-23 15:30:00,19.16,19.18,19.15,19.18,30400.0,18.0563,18.0752,18.0469,18.0752,30400.0
2007-03-23 15:40:00,19.18,19.23,19.18,19.23,58800.0,18.0752,18.1223,18.0752,18.1223,58800.0
2007-03-23 15:50:00,19.24,19.25,19.23,19.24,180000.0,18.1317,18.1411,18.1223,18.1317,180000.0
2007-03-26 09:30:00,19.22,19.26,19.15,19.23,49600.0,18.1129,18.1505,18.0469,18.1223,49600.0
2007-03-26 09:40:00,19.23,19.23,19.18,19.18,14000.0,18.1223,18.1223,18.0752,18.0752,14000.0
2007-03-26 09:50:00,19.19,19.25,19.19,19.23,23400.0,18.0846,18.1411,18.0846,18.1223,23400.0
2007-03-26 10:00:00,19.21,19.22,19.1,19.12,55600.0,18.1034,18.1129,17.9998,18.0186,55600.0
2007-03-26 10:10:00,19.12,19.23,19.11,19.23,31800.0,18.0186,18.1223,18.0092,18.1223,31800.0
2007-03-26 10:20:00,19.22,19.24,19.15,19.17,29600.0,18.1129,18.1317,18.0469,18.0657,29600.0
2007-03-26 10:30:00,19.17,19.19,19.15,19.16,127400.0,18.0657,18.0846,18.0469,18.0563,127400.0
2007-03-26 10:40:00,19.16,19.18,19.14,19.14,52800.0,18.0563,18.0752,18.0375,18.0375,52800.0
2007-03-26 10:50:00,19.15,19.15,19.14,19.14,31800.0,18.0469,18.0469,18.0375,18.0375,31800.0
2007-03-26 11:00:00,19.15,19.15,19.11,19.11,30000.0,18.0469,18.0469,18.0092,18.0092,30000.0
2007-03-26 11:10:00,19.11,19.11,19.11,19.11,9800.0,18.0092,18.0092,18.0092,18.0092,9800.0
2007-03-26 11:20:00,19.11,19.15,19.11,19.14,50400.0,18.0092,18.0469,18.0092,18.0375,50400.0
2007-03-26 11:30:00,19.14,19.27,19.14,19.26,54400.0,18.0375,18.16,18.0375,18.1505,54400.0
2007-03-26 11:40:00,19.26,19.31,19.25,19.29,54600.0,18.1505,18.1977,18.1411,18.1788,54600.0
2007-03-26 11:50:00,19.29,19.31,19.28,19.3,49400.0,18.1788,18.1977,18.1694,18.1882,49400.0
2007-03-26 12:00:00,19.31,19.34,19.3,19.34,53800.0,18.1977,18.2259,18.1882,18.2259,53800.0
2007-03-26 12:10:00,19.34,19.36,19.34,19.36,25000.0,18.2259,18.2448,18.2259,18.2448,25000.0
2007-03-26 12:20:00,19.36,19.43,19.36,19.43,57800.0,18.2448,18.3108,18.2448,18.3108,57800.0
2007-03-26 12:30:00,19.42,19.45,19.42,19.42,19200.0,18.3013,18.3296,18.3013,18.3013,19200.0
2007-03-26 12:40:00,19.41,19.42,19.36,19.4,38800.0,18.2919,18.3013,18.2448,18.2825,38800.0
2007-03-26 12:50:00,19.41,19.42,19.38,19.42,24000.0,18.2919,18.3013,18.2636,18.3013,24000.0
2007-03-26 13:00:00,19.42,19.44,19.41,19.44,21600.0,18.3013,18.3202,18.2919,18.3202,21600.0
2007-03-26 13:10:00,19.44,19.5,19.44,19.49,59200.0,18.3202,18.3767,18.3202,18.3673,59200.0
2007-03-26 13:20:00,19.49,19.5,19.48,19.5,45000.0,18.3673,18.3767,18.3579,18.3767,45000.0
2007-03-26 13:30:00,19.5,19.55,19.49,19.53,51800.0,18.3767,18.4238,18.3673,18.405,51800.0
2007-03-26 13:40:00,19.53,19.53,19.48,19.48,25800.0,18.405,18.405,18.3579,18.3579,25800.0
2007-03-26 13:50:00,19.48,19.49,19.45,19.48,33800.0,18.3579,18.3673,18.3296,18.3579,33800.0
2007-03-26 14:00:00,19.48,19.52,19.47,19.48,35400.0,18.3579,18.3956,18.3485,18.3579,35400.0
2007-03-26 14:10:00,19.48,19.5,19.48,19.5,26600.0,18.3579,18.3767,18.3579,18.3767,26600.0
2007-03-26 14:20:00,19.5,19.54,19.49,19.54,53800.0,18.3767,18.4144,18.3673,18.4144,53800.0
2007-03-26 14:30:00,19.54,19.58,19.54,19.57,58400.0,18.4144,18.4521,18.4144,18.4427,58400.0
2007-03-26 14:40:00,19.57,19.58,19.56,19.57,38400.0,18.4427,18.4521,18.4333,18.4427,38400.0
2007-03-26 14:50:00,19.57,19.63,19.57,19.61,82800.0,18.4427,18.4992,18.4427,18.4804,82800.0
2007-03-26 15:00:00,19.61,19.64,19.6,19.63,90000.0,18.4804,18.5087,18.471,18.4992,90000.0
2007-03-26 15:10:00,19.63,19.68,19.63,19.67,87400.0,18.4992,18.5464,18.4992,18.5369,87400.0
2007-03-26 15:20:00,19.68,19.74,19.67,19.74,91000.0,18.5464,18.6029,18.5369,18.6029,91000.0
2007-03-26 15:30:00,19.73,19.75,19.69,19.7,76800.0,18.5935,18.6123,18.5558,18.5652,76800.0
2007-03-26 15:40:00,19.7,19.71,19.66,19.67,81600.0,18.5652,18.5746,18.5275,18.5369,81600.0
2007-03-26 15:50:00,19.67,19.68,19.66,19.68,121600.0,18.5369,18.5464,18.5275,18.5464,121600.0
2007-03-27 09:30:00,19.65,19.65,19.48,19.58,33600.0,18.5181,18.5181,18.3579,18.4521,33600.0
2007-03-27 09:40:00,19.59,19.64,19.58,19.61,35200.0,18.4615,18.5087,18.4521,18.4804,35200.0
2007-03-27 09:50:00,19.61,19.61,19.55,19.57,27600.0,18.4804,18.4804,18.4238,18.4427,27600.0
2007-03-27 10:00:00,19.56,19.58,19.5,19.51,37000.0,18.4333,18.4521,18.3767,18.3861,37000.0
2007-03-27 10:10:00,19.51,19.52,19.49,19.5,40400.0,18.3861,18.3956,18.3673,18.3767,40400.0
2007-03-27 10:20:00,19.5,19.53,19.49,19.49,23800.0,18.3767,18.405,18.3673,18.3673,23800.0
2007-03-27 10:30:00,19.49,19.51,19.45,19.5,87400.0,18.3673,18.3861,18.3296,18.3767,87400.0
2007-03-27 10:40:00,19.5,19.5,19.46,19.48,18200.0,18.3767,18.3767,18.339,18.3579,18200.0
2007-03-27 10:50:00,19.47,19.49,19.45,19.46,32800.0,18.3485,18.3673,18.3296,18.339,32800.0
2007-03-27 11:00:00,19.46,19.46,19.42,19.43,43800.0,18.339,18.339,18.3013,18.3108,43800.0
2007-03-27 11:10:00,19.42,19.43,19.42,19.43,24200.0,18.3013,18.3108,18.3013,18.3108,24200.0
2007-03-27 11:20:00,19.43,19.43,19.35,19.38,90800.0,18.3108,18.3108,18.2354,18.2636,90800.0
2007-03-27 11:30:00,19.37,19.43,19.36,19.43,61800.0,18.2542,18.3108,18.2448,18.3108,61800.0
2007-03-27 11:40:00,19.42,19.42,19.39,19.4,12000.0,18.3013,18.3013,18.2731,18.2825,12000.0
2007-03-27 11:50:00,19.4,19.41,19.39,19.39,11800.0,18.2825,18.2919,18.2731,18.2731,11800.0
2007-03-27 12:00:00,19.4,19.43,19.38,19.43,36400.0,18.2825,18.3108,18.2636,18.3108,36400.0
2007-03-27 12:10:00,19.42,19.5,19.42,19.45,50600.0,18.3013,18.3767,18.3013,18.3296,50600.0
2007-03-27 12:20:00,19.45,19.47,19.44,19.46,19400.0,18.3296,18.3485,18.3202,18.339,19400.0
2007-03-27 12:30:00,19.46,19.47,19.4,19.41,28600.0,18.339,18.3485,18.2825,18.2919,28600.0
2007-03-27 12:40:00,19.41,19.41,19.39,19.4,9400.0,18.2919,18.2919,18.2731,18.2825,9400.0
2007-03-27 12:50:00,19.4,19.4,19.38,19.38,9400.0,18.2825,18.2825,18.2636,18.2636,9400.0
2007-03-27 13:00:00,19.38,19.44,19.36,19.43,65000.0,18.2636,18.3202,18.2448,18.3108,65000.0
2007-03-27 13:10:00,19.43,19.44,19.4,19.43,39600.0,18.3108,18.3202,18.2825,18.3108,39600.0
2007-03-27 13:20:00,19.43,19.44,19.42,19.43,26000.0,18.3108,18.3202,18.3013,18.3108,26000.0
2007-03-27 13:30:00,19.43,19.47,19.43,19.45,18400.0,18.3108,18.3485,18.3108,18.3296,18400.0
2007-03-27 13:40:00,19.45,19.47,19.43,19.47,65000.0,18.3296,18.3485,18.3108,18.3485,65000.0
2007-03-27 13:50:00,19.47,19.48,19.45,19.47,32000.0,18.3485,18.3579,18.3296,18.3485,32000.0
2007-03-27 14:00:00,19.46,19.48,19.45,19.47,79400.0,18.339,18.3579,18.3296,18.3485,79400.0
2007-03-27 14:10:00,19.47,19.51,19.46,19.48,27200.0,18.3485,18.3861,18.339,18.3579,27200.0
2007-03-27 14:20:00,19.48,19.5,19.47,19.5,76200.0,18.3579,18.3767,18.3485,18.3767,76200.0
2007-03-27 14:30:00,19.49,19.53,19.48,19.5,43400.0,18.3673,18.405,18.3579,18.3767,43400.0
2007-03-27 14:40:00,19.5,19.53,19.5,19.53,24800.0,18.3767,18.405,18.3767,18.405,24800.0
2007-03-27 14:50:00,19.53,19.57,19.52,19.57,33600.0,18.405,18.4427,18.3956,18.4427,33600.0
2007-03-27 15:00:00,19.56,19.63,19.56,19.62,63000.0,18.4333,18.4992,18.4333,18.4898,63000.0
2007-03-27 15:10:00,19.62,19.65,19.61,19.63,77000.0,18.4898,18.5181,18.4804,18.4992,77000.0
2007-03-27 15:20:00,19.63,19.65,19.62,19.63,45800.0,18.4992,18.5181,18.4898,18.4992,45800.0
2007-03-27 15:30:00,19.63,19.65,19.61,19.63,67400.0,18.4992,18.5181,18.4804,18.4992,67400.0
2007-03-27 15:40:00,19.62,19.63,19.6,19.6,56200.0,18.4898,18.4992,18.471,18.471,56200.0
2007-03-27 15:50:00,19.6,19.63,19.59,19.63,89400.0,18.471,18.4992,18.4615,18.4992,89400.0
2007-03-28 09:30:00,19.5,19.56,19.42,19.56,76400.0,18.3767,18.4333,18.3013,18.4333,76400.0
2007-03-28 09:40:00,19.54,19.55,19.5,19.53,52400.0,18.4144,18.4238,18.3767,18.405,52400.0
2007-03-28 09:50:00,19.52,19.57,19.5,19.5,42000.0,18.3956,18.4427,18.3767,18.3767,42000.0
2007-03-28 10:00:00,19.51,19.55,19.5,19.5,26200.0,18.3861,18.4238,18.3767,18.3767,26200.0
2007-03-28 10:10:00,19.51,19.55,19.5,19.54,20200.0,18.3861,18.4238,18.3767,18.4144,20200.0
2007-03-28 10:20:00,19.52,19.54,19.5,19.54,27600.0,18.3956,18.4144,18.3767,18.4144,27600.0
2007-03-28 10:30:00,19.54,19.56,19.49,19.55,163200.0,18.4144,18.4333,18.3673,18.4238,163200.0
2007-03-28 10:40:00,19.55,19.56,19.53,19.54,124000.0,18.4238,18.4333,18.405,18.4144,124000.0
2007-03-28 10:50:00,19.55,19.59,19.53,19.55,46200.0,18.4238,18.4615,18.405,18.4238,46200.0
2007-03-28 11:00:00,19.54,19.57,19.53,19.55,35200.0,18.4144,18.4427,18.405,18.4238,35200.0
2007-03-28 11:10:00,19.55,19.59,19.53,19.57,63800.0,18.4238,18.4615,18.405,18.4427,63800.0
2007-03-28 11:20:00,19.57,19.68,19.56,19.67,75600.0,18.4427,18.5464,18.4333,18.5369,75600.0
2007-03-28 11:30:00,19.66,19.68,19.62,19.67,55800.0,18.5275,18.5464,18.4898,18.5369,55800.0
2007-03-28 11:40:00,19.66,19.67,19.65,19.65,20800.0,18.5275,18.5369,18.5181,18.5181,20800.0
2007-03-28 11:50:00,19.64,19.65,19.64,19.64,23800.0,18.5087,18.5181,18.5087,18.5087,23800.0
2007-03-28 12:00:00,19.64,19.66,19.63,19.64,35200.0,18.5087,18.5275,18.4992,18.5087,35200.0
2007-03-28 12:10:00,19.64,19.64,19.61,19.63,27800.0,18.5087,18.5087,18.4804,18.4992,27800.0
2007-03-28 12:20:00,19.63,19.65,19.61,19.61,35200.0,18.4992,18.5181,18.4804,18.4804,35200.0
2007-03-28 12:30:00,19.61,19.61,19.58,19.59,28600.0,18.4804,18.4804,18.4521,18.4615,28600.0
2007-03-28 12:40:00,19.59,19.6,19.58,19.6,27600.0,18.4615,18.471,18.4521,18.471,27600.0
2007-03-28 12:50:00,19.6,19.6,19.57,19.57,31200.0,18.471,18.471,18.4427,18.4427,31200.0
2007-03-28 13:00:00,19.58,19.58,19.55,19.56,18400.0,18.4521,18.4521,18.4238,18.4333,18400.0
2007-03-28 13:10:00,19.57,19.57,19.53,19.54,27000.0,18.4427,18.4427,18.405,18.4144,27000.0
2007-03-28 13:20:00,19.55,19.56,19.53,19.55,34400.0,18.4238,18.4333,18.405,18.4238,34400.0
2007-03-28 13:30:00,19.56,19.59,19.56,19.57,21800.0,18.4333,18.4615,18.4333,18.4427,21800.0
2007-03-28 13:40:00,19.56,19.57,19.55,19.56,17400.0,18.4333,18.4427,18.4238,18.4333,17400.0
2007-03-28 13:50:00,19.56,19.57,19.54,19.54,17600.0,18.4333,18.4427,18.4144,18.4144,17600.0
2007-03-28 14:00:00,19.54,19.54,19.51,19.52,37400.0,18.4144,18.4144,18.3861,18.3956,37400.0
2007-03-28 14:10:00,19.53,19.53,19.5,19.52,50600.0,18.405,18.405,18.3767,18.3956,50600.0
2007-03-28 14:20:00,19.52,19.54,19.5,19.53,42400.0,18.3956,18.4144,18.3767,18.405,42400.0
2007-03-28 14:30:00,19.52,19.53,19.5,19.53,37600.0,18.3956,18.405,18.3767,18.405,37600.0
2007-03-28 14:40:00,19.53,19.58,19.53,19.57,40400.0,18.405,18.4521,18.405,18.4427,40400.0
2007-03-28 14:50:00,19.58,19.59,19.56,19.58,45200.0,18.4521,18.4615,18.4333,18.4521,45200.0
2007-03-28 15:00:00,19.58,19.59,19.55,19.57,39600.0,18.4521,18.4615,18.4238,18.4427,39600.0
2007-03-28 15:10:00,19.57,19.57,19.53,19.54,66400.0,18.4427,18.4427,18.405,18.4144,66400.0
2007-03-28 15:20:00,19.54,19.59,19.54,19.59,50600.0,18.4144,18.4615,18.4144,18.4615,50600.0
2007-03-28 15:30:00,19.59,19.61,19.56,19.58,52600.0,18.4615,18.4804,18.4333,18.4521,52600.0
2007-03-28 15:40:00,19.57,19.6,19.57,19.6,50600.0,18.4427,18.471,18.4427,18.471,50600.0
2007-03-28 15:50:00,19.6,19.63,19.59,19.59,129800.0,18.471,18.4992,18.4615,18.4615,129800.0
2007-03-29 09:30:00,19.66,19.79,19.66,19.72,34200.0,18.5275,18.65,18.5275,18.5841,34200.0
2007-03-29 09:40:00,19.72,19.77,19.67,19.68,110200.0,18.5841,18.6312,18.5369,18.5464,110200.0
2007-03-29 09:50:00,19.67,19.68,19.63,19.64,60000.0,18.5369,18.5464,18.4992,18.5087,60000.0
2007-03-29 10:00:00,19.64,19.64,19.57,19.57,58200.0,18.5087,18.5087,18.4427,18.4427,58200.0
2007-03-29 10:10:00,19.57,19.58,19.51,19.53,66400.0,18.4427,18.4521,18.3861,18.405,66400.0
2007-03-29 10:20:00,19.53,19.59,19.52,19.59,48800.0,18.405,18.4615,18.3956,18.4615,48800.0
2007-03-29 10:30:00,19.59,19.61,19.55,19.55,55600.0,18.4615,18.4804,18.4238,18.4238,55600.0
2007-03-29 10:40:00,19.56,19.56,19.52,19.53,45800.0,18.4333,18.4333,18.3956,18.405,45800.0
2007-03-29 10:50:00,19.52,19.59,19.52,19.57,81000.0,18.3956,18.4615,18.3956,18.4427,81000.0
2007-03-29 11:00:00,19.57,19.57,19.54,19.54,24400.0,18.4427,18.4427,18.4144,18.4144,24400.0
2007-03-29 11:10:00,19.53,19.58,19.49,19.58,67600.0,18.405,18.4521,18.3673,18.4521,67600.0
2007-03-29 11:20:00,19.58,19.58,19.49,19.55,47200.0,18.4521,18.4521,18.3673,18.4238,47200.0
2007-03-29 11:30:00,19.55,19.58,19.54,19.54,28000.0,18.4238,18.4521,18.4144,18.4144,28000.0
2007-03-29 11:40:00,19.55,19.55,19.52,19.52,14000.0,18.4238,18.4238,18.3956,18.3956,14000.0
2007-03-29 11:50:00,19.52,19.56,19.52,19.55,125000.0,18.3956,18.4333,18.3956,18.4238,125000.0
2007-03-29 12:00:00,19.55,19.56,19.5,19.51,23400.0,18.4238,18.4333,18.3767,18.3861,23400.0
2007-03-29 12:10:00,19.51,19.54,19.48,19.53,33000.0,18.3861,18.4144,18.3579,18.405,33000.0
2007-03-29 12:20:00,19.53,19.53,19.49,19.51,36200.0,18.405,18.405,18.3673,18.3861,36200.0
2007-03-29 12:30:00,19.51,19.53,19.48,19.5,28200.0,18.3861,18.405,18.3579,18.3767,28200.0
2007-03-29 12:40:00,19.5,19.56,19.5,19.55,15200.0,18.3767,18.4333,18.3767,18.4238,15200.0
2007-03-29 12:50:00,19.56,19.56,19.49,19.53,40600.0,18.4333,18.4333,18.3673,18.405,40600.0
2007-03-29 13:00:00,19.53,19.53,19.49,19.5,39200.0,18.405,18.405,18.3673,18.3767,39200.0
2007-03-29 13:10:00,19.5,19.5,19.49,19.5,27000.0,18.3767,18.3767,18.3673,18.3767,27000.0
2007-03-29 13:20:00,19.5,19.5,19.48,19.5,57200.0,18.3767,18.3767,18.3579,18.3767,57200.0
2007-03-29 13:30:00,19.5,19.5,19.47,19.48,80600.0,18.3767,18.3767,18.3485,18.3579,80600.0
2007-03-29 13:40:00,19.49,19.5,19.47,19.47,33800.0,18.3673,18.3767,18.3485,18.3485,33800.0
2007-03-29 13:50:00,19.48,19.48,19.45,19.45,144600.0,18.3579,18.3579,18.3296,18.3296,144600.0
2007-03-29 14:00:00,19.45,19.46,19.39,19.42,71400.0,18.3296,18.339,18.2731,18.3013,71400.0
2007-03-29 14:10:00,19.43,19.43,19.37,19.4,48800.0,18.3108,18.3108,18.2542,18.2825,48800.0
2007-03-29 14:20:00,19.4,19.41,19.38,19.4,63200.0,18.2825,18.2919,18.2636,18.2825,63200.0
2007-03-29 14:30:00,19.39,19.41,19.37,19.41,51800.0,18.2731,18.2919,18.2542,18.2919,51800.0
2007-03-29 14:40:00,19.41,19.45,19.4,19.43,61800.0,18.2919,18.3296,18.2825,18.3108,61800.0
2007-03-29 14:50:00,19.43,19.45,19.42,19.45,54600.0,18.3108,18.3296,18.3013,18.3296,54600.0
2007-03-29 15:00:00,19.45,19.49,19.45,19.49,71000.0,18.3296,18.3673,18.3296,18.3673,71000.0
2007-03-29 15:10:00,19.49,19.52,19.47,19.49,87600.0,18.3673,18.3956,18.3485,18.3673,87600.0
2007-03-29 15:20:00,19.49,19.52,19.48,19.48,92200.0,18.3673,18.3956,18.3579,18.3579,92200.0
2007-03-29 15:30:00,19.48,19.55,19.48,19.5,80800.0,18.3579,18.4238,18.3579,18.3767,80800.0
2007-03-29 15:40:00,19.5,19.57,19.48,19.55,84000.0,18.3767,18.4427,18.3579,18.4238,84000.0
2007-03-29 15:50:00,19.55,19.58,19.55,19.57,106000.0,18.4238,18.4521,18.4238,18.4427,106000.0
2007-03-30 09:30:00,19.97,19.97,19.8,19.8,1200.0,18.8196,18.8196,18.6594,18.6594,1200.0
2007-03-30 09:40:00,19.74,19.85,19.7,19.8,292800.0,18.6029,18.7066,18.5652,18.6594,292800.0
2007-03-30 09:50:00,19.77,19.95,19.7,19.84,311200.0,18.6312,18.8008,18.5652,18.6971,311200.0
2007-03-30 10:00:00,19.83,19.86,19.63,19.71,156600.0,18.6877,18.716,18.4992,18.5746,156600.0
2007-03-30 10:10:00,19.71,19.9,19.71,19.79,112600.0,18.5746,18.7537,18.5746,18.65,112600.0
2007-03-30 10:20:00,19.77,19.78,19.59,19.61,133600.0,18.6312,18.6406,18.4615,18.4804,133600.0
2007-03-30 10:30:00,19.61,19.65,19.41,19.58,151800.0,18.4804,18.5181,18.2919,18.4521,151800.0
2007-03-30 10:40:00,19.58,19.58,19.3,19.3,173600.0,18.4521,18.4521,18.1882,18.1882,173600.0
2007-03-30 10:50:00,19.28,19.34,15.0,17.58,1883600.0,18.1694,18.2259,14.1359,16.5673,1883600.0
2007-03-30 11:00:00,17.58,17.75,16.53,16.68,2090000.0,16.5673,16.7275,15.5778,15.7192,2090000.0
2007-03-30 11:10:00,16.62,17.28,16.23,16.86,1530600.0,15.6626,16.2846,15.2951,15.8888,1530600.0
2007-03-30 11:20:00,16.86,17.07,16.73,17.03,1555800.0,15.8888,16.0867,15.7663,16.049,1555800.0
2007-03-30 11:30:00,17.03,17.43,16.98,17.33,1297400.0,16.049,16.426,16.0019,16.3317,1297400.0
2007-03-30 11:40:00,17.33,17.4,17.03,17.17,1229600.0,16.3317,16.3977,16.049,16.1809,1229600.0
2007-03-30 11:50:00,17.17,17.19,17.04,17.1,536000.0,16.1809,16.1998,16.0584,16.115,536000.0
2007-03-30 12:00:00,17.1,17.13,17.0,17.07,795200.0,16.115,16.1432,16.0207,16.0867,795200.0
2007-03-30 12:10:00,17.07,17.43,17.0,17.35,1015200.0,16.0867,16.426,16.0207,16.3506,1015200.0
2007-03-30 12:20:00,17.35,17.36,17.15,17.31,269600.0,16.3506,16.36,16.1621,16.3129,269600.0
2007-03-30 12:30:00,17.31,17.31,17.22,17.22,155800.0,16.3129,16.3129,16.2281,16.2281,155800.0
2007-03-30 12:40:00,17.22,17.29,17.22,17.28,107600.0,16.2281,16.294,16.2281,16.2846,107600.0
2007-03-30 12:50:00,17.29,17.34,17.24,17.31,368000.0,16.294,16.3411,16.2469,16.3129,368000.0
2007-03-30 13:00:00,17.3,17.31,17.11,17.2,262000.0,16.3035,16.3129,16.1244,16.2092,262000.0
2007-03-30 13:10:00,17.2,17.23,17.16,17.22,208200.0,16.2092,16.2375,16.1715,16.2281,208200.0
2007-03-30 13:20:00,17.22,17.27,17.12,17.18,383400.0,16.2281,16.2752,16.1338,16.1904,383400.0
2007-03-30 13:30:00,17.18,17.27,17.03,17.1,475600.0,16.1904,16.2752,16.049,16.115,475600.0
2007-03-30 13:40:00,17.1,17.13,16.99,17.08,721800.0,16.115,16.1432,16.0113,16.0961,721800.0
2007-03-30 13:50:00,17.08,17.09,17.0,17.02,846000.0,16.0961,16.1055,16.0207,16.0396,846000.0
2007-03-30 14:00:00,17.02,17.05,16.95,17.02,422800.0,16.0396,16.0679,15.9736,16.0396,422800.0
2007-03-30 14:10:00,17.02,17.21,16.85,16.95,560600.0,16.0396,16.2186,15.8794,15.9736,560600.0
2007-03-30 14:20:00,16.94,17.02,16.93,17.02,650400.0,15.9642,16.0396,15.9548,16.0396,650400.0
2007-03-30 14:30:00,17.02,17.08,17.0,17.01,329800.0,16.0396,16.0961,16.0207,16.0302,329800.0
2007-03-30 14:40:00,17.01,17.15,16.98,17.05,305000.0,16.0302,16.1621,16.0019,16.0679,305000.0
2007-03-30 14:50:00,17.05,17.07,17.02,17.07,188400.0,16.0679,16.0867,16.0396,16.0867,188400.0
2007-03-30 15:00:00,17.07,17.08,17.04,17.05,173000.0,16.0867,16.0961,16.0584,16.0679,173000.0
2007-03-30 15:10:00,17.04,17.13,17.04,17.05,678000.0,16.0584,16.1432,16.0584,16.0679,678000.0
2007-03-30 15:20:00,17.06,17.1,17.05,17.06,390200.0,16.0773,16.115,16.0679,16.0773,390200.0
2007-03-30 15:30:00,17.06,17.07,17.0,17.06,592800.0,16.0773,16.0867,16.0207,16.0773,592800.0
2007-03-30 15:40:00,17.06,17.13,17.04,17.07,463600.0,16.0773,16.1432,16.0584,16.0867,463600.0
2007-03-30 15:50:00,17.07,17.16,17.06,17.13,591800.0,16.0867,16.1715,16.0773,16.1432,591800.0
2007-04-02 09:30:00,17.78,18.15,17.73,18.11,1315200.0,16.7558,17.1045,16.7087,17.0668,1315200.0
2007-04-02 09:40:00,18.11,18.18,17.9,18.0,950200.0,17.0668,17.1328,16.8689,16.9631,950200.0
2007-04-02 09:50:00,18.0,18.05,17.95,18.0,546000.0,16.9631,17.0102,16.916,16.9631,546000.0
2007-04-02 10:00:00,18.0,18.0,17.9,17.94,552000.0,16.9631,16.9631,16.8689,16.9066,552000.0
2007-04-02 10:10:00,17.94,17.95,17.75,17.78,540200.0,16.9066,16.916,16.7275,16.7558,540200.0
2007-04-02 10:20:00,17.79,17.89,17.75,17.77,488600.0,16.7652,16.8595,16.7275,16.7464,488600.0
2007-04-02 10:30:00,17.77,17.82,17.63,17.63,335600.0,16.7464,16.7935,16.6144,16.6144,335600.0
2007-04-02 10:40:00,17.63,17.95,17.63,17.85,497200.0,16.6144,16.916,16.6144,16.8218,497200.0
2007-04-02 10:50:00,17.86,17.9,17.8,17.84,216600.0,16.8312,16.8689,16.7747,16.8123,216600.0
2007-04-02 11:00:00,17.84,17.86,17.63,17.71,215400.0,16.8123,16.8312,16.6144,16.6898,215400.0
2007-04-02 11:10:00,17.71,17.78,17.7,17.75,133400.0,16.6898,16.7558,16.6804,16.7275,133400.0
2007-04-02 11:20:00,17.75,17.77,17.69,17.72,87800.0,16.7275,16.7464,16.671,16.6993,87800.0
2007-04-02 11:30:00,17.72,17.86,17.7,17.73,165200.0,16.6993,16.8312,16.6804,16.7087,165200.0
2007-04-02 11:40:00,17.72,17.75,17.68,17.73,148400.0,16.6993,16.7275,16.6616,16.7087,148400.0
2007-04-02 11:50:00,17.72,17.75,17.65,17.74,145200.0,16.6993,16.7275,16.6333,16.7181,145200.0
2007-04-02 12:00:00,17.73,17.74,17.63,17.72,206200.0,16.7087,16.7181,16.6144,16.6993,206200.0
2007-04-02 12:10:00,17.73,17.74,17.64,17.65,170400.0,16.7087,16.7181,16.6239,16.6333,170400.0
2007-04-02 12:20:00,17.65,17.7,17.64,17.66,192800.0,16.6333,16.6804,16.6239,16.6427,192800.0
2007-04-02 12:30:00,17.66,17.66,17.6,17.61,63200.0,16.6427,16.6427,16.5862,16.5956,63200.0
2007-04-02 12:40:00,17.6,17.7,17.57,17.63,116600.0,16.5862,16.6804,16.5579,16.6144,116600.0
2007-04-02 12:50:00,17.63,17.64,17.6,17.61,46600.0,16.6144,16.6239,16.5862,16.5956,46600.0
2007-04-02 13:00:00,17.61,17.7,17.61,17.66,164200.0,16.5956,16.6804,16.5956,16.6427,164200.0
2007-04-02 13:10:00,17.66,17.69,17.65,17.67,105200.0,16.6427,16.671,16.6333,16.6521,105200.0
2007-04-02 13:20:00,17.67,17.69,17.64,17.68,94600.0,16.6521,16.671,16.6239,16.6616,94600.0
2007-04-02 13:30:00,17.67,17.68,17.62,17.65,91000.0,16.6521,16.6616,16.605,16.6333,91000.0
2007-04-02 13:40:00,17.65,17.71,17.64,17.67,96400.0,16.6333,16.6898,16.6239,16.6521,96400.0
2007-04-02 13:50:00,17.67,17.7,17.66,17.68,152400.0,16.6521,16.6804,16.6427,16.6616,152400.0
2007-04-02 14:00:00,17.69,17.71,17.64,17.64,155200.0,16.671,16.6898,16.6239,16.6239,155200.0
2007-04-02 14:10:00,17.64,17.7,17.63,17.68,247000.0,16.6239,16.6804,16.6144,16.6616,247000.0
2007-04-02 14:20:00,17.68,17.83,17.67,17.77,393000.0,16.6616,16.8029,16.6521,16.7464,393000.0
2007-04-02 14:30:00,17.77,17.81,17.71,17.75,144600.0,16.7464,16.7841,16.6898,16.7275,144600.0
2007-04-02 14:40:00,17.75,17.8,17.74,17.8,86800.0,16.7275,16.7747,16.7181,16.7747,86800.0
2007-04-02 14:50:00,17.8,17.9,17.79,17.88,227000.0,16.7747,16.8689,16.7652,16.85,227000.0
2007-04-02 15:00:00,17.88,17.94,17.86,17.92,117600.0,16.85,16.9066,16.8312,16.8877,117600.0
2007-04-02 15:10:00,17.93,17.99,17.92,17.94,243800.0,16.8972,16.9537,16.8877,16.9066,243800.0
2007-04-02 15:20:00,17.94,17.95,17.88,17.88,338200.0,16.9066,16.916,16.85,16.85,338200.0
2007-04-02 15:30:00,17.88,17.93,17.87,17.9,528600.0,16.85,16.8972,16.8406,16.8689,528600.0
2007-04-02 15:40:00,17.9,17.93,17.89,17.91,327400.0,16.8689,16.8972,16.8595,16.8783,327400.0
2007-04-02 15:50:00,17.91,17.95,17.9,17.94,596000.0,16.8783,16.916,16.8689,16.9066,596000.0
2007-04-03 09:30:00,18.0,18.02,17.96,17.99,191000.0,16.9631,16.982,16.9254,16.9537,191000.0
2007-04-03 09:40:00,17.99,17.99,17.83,17.87,193800.0,16.9537,16.9537,16.8029,16.8406,193800.0
2007-04-03 09:50:00,17.87,17.92,17.86,17.91,127400.0,16.8406,16.8877,16.8312,16.8783,127400.0
2007-04-03 10:00:00,17.9,18.05,17.9,18.0,552000.0,16.8689,17.0102,16.8689,16.9631,552000.0
2007-04-03 10:10:00,18.0,18.0,17.97,17.99,230400.0,16.9631,16.9631,16.9349,16.9537,230400.0
2007-04-03 10:20:00,17.99,18.04,17.98,18.0,229000.0,16.9537,17.0008,16.9443,16.9631,229000.0
2007-04-03 10:30:00,18.0,18.08,18.0,18.08,157800.0,16.9631,17.0385,16.9631,17.0385,157800.0
2007-04-03 10:40:00,18.08,18.08,18.05,18.07,307600.0,17.0385,17.0385,17.0102,17.0291,307600.0
2007-04-03 10:50:00,18.07,18.08,18.04,18.05,474000.0,17.0291,17.0385,17.0008,17.0102,474000.0
2007-04-03 11:00:00,18.04,18.05,18.03,18.03,64000.0,17.0008,17.0102,16.9914,16.9914,64000.0
2007-04-03 11:10:00,18.04,18.04,18.0,18.0,168400.0,17.0008,17.0008,16.9631,16.9631,168400.0
2007-04-03 11:20:00,18.0,18.0,17.98,17.99,46400.0,16.9631,16.9631,16.9443,16.9537,46400.0
2007-04-03 11:30:00,17.99,18.02,17.99,18.0,53200.0,16.9537,16.982,16.9537,16.9631,53200.0
2007-04-03 11:40:00,18.0,18.0,17.98,17.98,52400.0,16.9631,16.9631,16.9443,16.9443,52400.0
2007-04-03 11:50:00,17.98,18.0,17.98,18.0,189000.0,16.9443,16.9631,16.9443,16.9631,189000.0
2007-04-03 12:00:00,18.0,18.01,18.0,18.0,283000.0,16.9631,16.9726,16.9631,16.9631,283000.0
2007-04-03 12:10:00,18.0,18.0,18.0,18.0,67400.0,16.9631,16.9631,16.9631,16.9631,67400.0
2007-04-03 12:20:00,18.0,18.02,18.0,18.01,91400.0,16.9631,16.982,16.9631,16.9726,91400.0
2007-04-03 12:30:00,18.02,18.02,18.0,18.0,112400.0,16.982,16.982,16.9631,16.9631,112400.0
2007-04-03 12:40:00,18.0,18.03,18.0,18.03,235800.0,16.9631,16.9914,16.9631,16.9914,235800.0
2007-04-03 12:50:00,18.03,18.03,18.02,18.03,84400.0,16.9914,16.9914,16.982,16.9914,84400.0
2007-04-03 13:00:00,18.03,18.04,18.03,18.04,92800.0,16.9914,17.0008,16.9914,17.0008,92800.0
2007-04-03 13:10:00,18.04,18.04,18.01,18.03,135800.0,17.0008,17.0008,16.9726,16.9914,135800.0
2007-04-03 13:20:00,18.03,18.04,18.01,18.01,86600.0,16.9914,17.0008,16.9726,16.9726,86600.0
2007-04-03 13:30:00,18.0,18.03,18.0,18.03,88000.0,16.9631,16.9914,16.9631,16.9914,88000.0
2007-04-03 13:40:00,18.03,18.03,18.02,18.02,90200.0,16.9914,16.9914,16.982,16.982,90200.0
2007-04-03 13:50:00,18.02,18.04,18.02,18.04,111000.0,16.982,17.0008,16.982,17.0008,111000.0
2007-04-03 14:00:00,18.04,18.05,18.03,18.05,198600.0,17.0008,17.0102,16.9914,17.0102,198600.0
2007-04-03 14:10:00,18.05,18.06,18.04,18.04,140400.0,17.0102,17.0197,17.0008,17.0008,140400.0
2007-04-03 14:20:00,18.05,18.08,18.04,18.06,135200.0,17.0102,17.0385,17.0008,17.0197,135200.0
2007-04-03 14:30:00,18.07,18.07,18.05,18.06,117000.0,17.0291,17.0291,17.0102,17.0197,117000.0
2007-04-03 14:40:00,18.06,18.06,18.04,18.04,101600.0,17.0197,17.0197,17.0008,17.0008,101600.0
2007-04-03 14:50:00,18.05,18.1,18.05,18.09,82600.0,17.0102,17.0574,17.0102,17.0479,82600.0
2007-04-03 15:00:00,18.09,18.13,18.09,18.12,82600.0,17.0479,17.0856,17.0479,17.0762,82600.0
2007-04-03 15:10:00,18.12,18.13,18.09,18.12,65400.0,17.0762,17.0856,17.0479,17.0762,65400.0
2007-04-03 15:20:00,18.13,18.16,18.13,18.14,111600.0,17.0856,17.1139,17.0856,17.0951,111600.0
2007-04-03 15:30:00,18.13,18.15,18.12,18.12,79800.0,17.0856,17.1045,17.0762,17.0762,79800.0
2007-04-03 15:40:00,18.12,18.15,18.12,18.14,167200.0,17.0762,17.1045,17.0762,17.0951,167200.0
2007-04-03 15:50:00,18.14,18.14,18.11,18.12,199400.0,17.0951,17.0951,17.0668,17.0762,199400.0
2007-04-04 09:30:00,18.11,18.22,18.11,18.18,65800.0,17.0668,17.1705,17.0668,17.1328,65800.0
2007-04-04 09:40:00,18.18,18.29,18.18,18.28,146400.0,17.1328,17.2364,17.1328,17.227,146400.0
2007-04-04 09:50:00,18.27,18.47,18.25,18.42,207000.0,17.2176,17.4061,17.1987,17.3589,207000.0
2007-04-04 10:00:00,18.42,18.5,18.39,18.42,119400.0,17.3589,17.4343,17.3307,17.3589,119400.0
2007-04-04 10:10:00,18.42,18.47,18.42,18.47,67000.0,17.3589,17.4061,17.3589,17.4061,67000.0
2007-04-04 10:20:00,18.47,18.58,18.47,18.58,71800.0,17.4061,17.5097,17.4061,17.5097,71800.0
2007-04-04 10:30:00,18.57,18.6,18.51,18.58,102800.0,17.5003,17.5286,17.4438,17.5097,102800.0
2007-04-04 10:40:00,18.59,18.62,18.59,18.61,116600.0,17.5191,17.5474,17.5191,17.538,116600.0
2007-04-04 10:50:00,18.6,18.67,18.6,18.66,50800.0,17.5286,17.5945,17.5286,17.5851,50800.0
2007-04-04 11:00:00,18.66,18.67,18.6,18.61,50600.0,17.5851,17.5945,17.5286,17.538,50600.0
2007-04-04 11:10:00,18.61,18.64,18.59,18.59,39200.0,17.538,17.5663,17.5191,17.5191,39200.0
2007-04-04 11:20:00,18.59,18.63,18.57,18.57,66000.0,17.5191,17.5568,17.5003,17.5003,66000.0
2007-04-04 11:30:00,18.57,18.57,18.44,18.45,50000.0,17.5003,17.5003,17.3778,17.3872,50000.0
2007-04-04 11:40:00,18.45,18.56,18.41,18.56,124800.0,17.3872,17.4909,17.3495,17.4909,124800.0
2007-04-04 11:50:00,18.55,18.55,18.49,18.54,41400.0,17.4814,17.4814,17.4249,17.472,41400.0
2007-04-04 12:00:00,18.52,18.56,18.52,18.55,31800.0,17.4532,17.4909,17.4532,17.4814,31800.0
2007-04-04 12:10:00,18.55,18.55,18.52,18.55,120400.0,17.4814,17.4814,17.4532,17.4814,120400.0
2007-04-04 12:20:00,18.54,18.59,18.53,18.59,53600.0,17.472,17.5191,17.4626,17.5191,53600.0
2007-04-04 12:30:00,18.59,18.63,18.59,18.61,15600.0,17.5191,17.5568,17.5191,17.538,15600.0
2007-04-04 12:40:00,18.61,18.61,18.58,18.61,71000.0,17.538,17.538,17.5097,17.538,71000.0
2007-04-04 12:50:00,18.6,18.63,18.58,18.58,36800.0,17.5286,17.5568,17.5097,17.5097,36800.0
2007-04-04 13:00:00,18.58,18.6,18.56,18.57,114600.0,17.5097,17.5286,17.4909,17.5003,114600.0
2007-04-04 13:10:00,18.57,18.63,18.57,18.6,48800.0,17.5003,17.5568,17.5003,17.5286,48800.0
2007-04-04 13:20:00,18.6,18.61,18.57,18.61,30600.0,17.5286,17.538,17.5003,17.538,30600.0
2007-04-04 13:30:00,18.6,18.65,18.6,18.61,71000.0,17.5286,17.5757,17.5286,17.538,71000.0
2007-04-04 13:40:00,18.61,18.61,18.53,18.58,48400.0,17.538,17.538,17.4626,17.5097,48400.0
2007-04-04 13:50:00,18.58,18.62,18.56,18.57,47000.0,17.5097,17.5474,17.4909,17.5003,47000.0
2007-04-04 14:00:00,18.57,18.61,18.57,18.58,78800.0,17.5003,17.538,17.5003,17.5097,78800.0
2007-04-04 14:10:00,18.58,18.59,18.57,18.59,25000.0,17.5097,17.5191,17.5003,17.5191,25000.0
2007-04-04 14:20:00,18.58,18.59,18.58,18.58,28600.0,17.5097,17.5191,17.5097,17.5097,28600.0
2007-04-04 14:30:00,18.58,18.61,18.57,18.61,83400.0,17.5097,17.538,17.5003,17.538,83400.0
2007-04-04 14:40:00,18.6,18.61,18.59,18.6,30400.0,17.5286,17.538,17.5191,17.5286,30400.0
2007-04-04 14:50:00,18.6,18.6,18.59,18.59,32800.0,17.5286,17.5286,17.5191,17.5191,32800.0
2007-04-04 15:00:00,18.59,18.59,18.55,18.56,32800.0,17.5191,17.5191,17.4814,17.4909,32800.0
2007-04-04 15:10:00,18.56,18.62,18.55,18.62,70200.0,17.4909,17.5474,17.4814,17.5474,70200.0
2007-04-04 15:20:00,18.62,18.63,18.59,18.6,75400.0,17.5474,17.5568,17.5191,17.5286,75400.0
2007-04-04 15:30:00,18.61,18.61,18.58,18.58,49400.0,17.538,17.538,17.5097,17.5097,49400.0
2007-04-04 15:40:00,18.57,18.58,18.55,18.57,106200.0,17.5003,17.5097,17.4814,17.5003,106200.0
2007-04-04 15:50:00,18.58,18.65,18.58,18.64,147000.0,17.5097,17.5757,17.5097,17.5663,147000.0
2007-04-05 09:30:00,18.61,18.72,18.43,18.5,46600.0,17.538,17.6417,17.3684,17.4343,46600.0
2007-04-05 09:40:00,18.49,18.6,18.47,18.59,69000.0,17.4249,17.5286,17.4061,17.5191,69000.0
2007-04-05 09:50:00,18.56,18.65,18.55,18.6,55800.0,17.4909,17.5757,17.4814,17.5286,55800.0
2007-04-05 10:00:00,18.6,18.63,18.54,18.63,48800.0,17.5286,17.5568,17.472,17.5568,48800.0
2007-04-05 10:10:00,18.63,18.65,18.58,18.61,55600.0,17.5568,17.5757,17.5097,17.538,55600.0
2007-04-05 10:20:00,18.61,18.65,18.57,18.63,54000.0,17.538,17.5757,17.5003,17.5568,54000.0
2007-04-05 10:30:00,18.61,18.62,18.56,18.58,32400.0,17.538,17.5474,17.4909,17.5097,32400.0
2007-04-05 10:40:00,18.56,18.62,18.52,18.61,45200.0,17.4909,17.5474,17.4532,17.538,45200.0
2007-04-05 10:50:00,18.61,18.7,18.61,18.7,55600.0,17.538,17.6228,17.538,17.6228,55600.0
2007-04-05 11:00:00,18.7,18.7,18.66,18.7,73000.0,17.6228,17.6228,17.5851,17.6228,73000.0
2007-04-05 11:10:00,18.69,18.71,18.67,18.7,29400.0,17.6134,17.6322,17.5945,17.6228,29400.0
2007-04-05 11:20:00,18.7,18.74,18.68,18.73,67800.0,17.6228,17.6605,17.604,17.6511,67800.0
2007-04-05 11:30:00,18.73,18.74,18.68,18.68,18000.0,17.6511,17.6605,17.604,17.604,18000.0
2007-04-05 11:40:00,18.68,18.71,18.68,18.71,71800.0,17.604,17.6322,17.604,17.6322,71800.0
2007-04-05 11:50:00,18.71,18.72,18.7,18.71,35600.0,17.6322,17.6417,17.6228,17.6322,35600.0
2007-04-05 12:00:00,18.71,18.75,18.71,18.74,40800.0,17.6322,17.6699,17.6322,17.6605,40800.0
2007-04-05 12:10:00,18.74,18.74,18.71,18.72,6000.0,17.6605,17.6605,17.6322,17.6417,6000.0
2007-04-05 12:20:00,18.71,18.72,18.7,18.72,30400.0,17.6322,17.6417,17.6228,17.6417,30400.0
2007-04-05 12:30:00,18.72,18.72,18.69,18.7,36200.0,17.6417,17.6417,17.6134,17.6228,36200.0
2007-04-05 12:40:00,18.7,18.73,18.69,18.73,27000.0,17.6228,17.6511,17.6134,17.6511,27000.0
2007-04-05 12:50:00,18.71,18.73,18.7,18.71,9800.0,17.6322,17.6511,17.6228,17.6322,9800.0
2007-04-05 13:00:00,18.71,18.71,18.66,18.66,18400.0,17.6322,17.6322,17.5851,17.5851,18400.0
2007-04-05 13:10:00,18.66,18.71,18.66,18.7,27400.0,17.5851,17.6322,17.5851,17.6228,27400.0
2007-04-05 13:20:00,18.7,18.7,18.65,18.68,22400.0,17.6228,17.6228,17.5757,17.604,22400.0
2007-04-05 13:30:00,18.68,18.68,18.65,18.66,31600.0,17.604,17.604,17.5757,17.5851,31600.0
2007-04-05 13:40:00,18.66,18.68,18.64,18.68,105200.0,17.5851,17.604,17.5663,17.604,105200.0
2007-04-05 13:50:00,18.68,18.69,18.65,18.65,14600.0,17.604,17.6134,17.5757,17.5757,14600.0
2007-04-05 14:00:00,18.65,18.67,18.64,18.64,17600.0,17.5757,17.5945,17.5663,17.5663,17600.0
2007-04-05 14:10:00,18.64,18.69,18.63,18.67,74800.0,17.5663,17.6134,17.5568,17.5945,74800.0
2007-04-05 14:20:00,18.68,18.69,18.66,18.68,19800.0,17.604,17.6134,17.5851,17.604,19800.0
2007-04-05 14:30:00,18.68,18.7,18.64,18.66,20800.0,17.604,17.6228,17.5663,17.5851,20800.0
2007-04-05 14:40:00,18.66,18.68,18.65,18.68,36000.0,17.5851,17.604,17.5757,17.604,36000.0
2007-04-05 14:50:00,18.68,18.72,18.66,18.68,81600.0,17.604,17.6417,17.5851,17.604,81600.0
2007-04-05 15:00:00,18.67,18.68,18.64,18.64,81400.0,17.5945,17.604,17.5663,17.5663,81400.0
2007-04-05 15:10:00,18.65,18.68,18.65,18.67,73800.0,17.5757,17.604,17.5757,17.5945,73800.0
2007-04-05 15:20:00,18.68,18.7,18.67,18.68,33200.0,17.604,17.6228,17.5945,17.604,33200.0
2007-04-05 15:30:00,18.68,18.71,18.64,18.69,53800.0,17.604,17.6322,17.5663,17.6134,53800.0
2007-04-05 15:40:00,18.69,18.72,18.67,18.68,64400.0,17.6134,17.6417,17.5945,17.604,64400.0
2007-04-05 15:50:00,18.68,18.69,18.64,18.65,107200.0,17.604,17.6134,17.5663,17.5757,107200.0
2007-04-09 09:30:00,18.72,18.83,18.66,18.74,103400.0,17.6417,17.7453,17.5851,17.6605,103400.0
2007-04-09 09:40:00,18.74,18.74,18.61,18.69,89800.0,17.6605,17.6605,17.538,17.6134,89800.0
2007-04-09 09:50:00,18.69,18.8,18.69,18.77,51000.0,17.6134,17.717,17.6134,17.6888,51000.0
2007-04-09 10:00:00,18.76,18.77,18.57,18.67,91600.0,17.6794,17.6888,17.5003,17.5945,91600.0
2007-04-09 10:10:00,18.67,18.68,18.56,18.66,53400.0,17.5945,17.604,17.4909,17.5851,53400.0
2007-04-09 10:20:00,18.65,18.7,18.59,18.65,60000.0,17.5757,17.6228,17.5191,17.5757,60000.0
2007-04-09 10:30:00,18.65,18.68,18.59,18.62,63000.0,17.5757,17.604,17.5191,17.5474,63000.0
2007-04-09 10:40:00,18.64,18.69,18.63,18.67,77400.0,17.5663,17.6134,17.5568,17.5945,77400.0
2007-04-09 10:50:00,18.67,18.69,18.6,18.65,58200.0,17.5945,17.6134,17.5286,17.5757,58200.0
2007-04-09 11:00:00,18.66,18.66,18.61,18.61,43400.0,17.5851,17.5851,17.538,17.538,43400.0
2007-04-09 11:10:00,18.6,18.66,18.58,18.63,43200.0,17.5286,17.5851,17.5097,17.5568,43200.0
2007-04-09 11:20:00,18.62,18.68,18.6,18.61,39400.0,17.5474,17.604,17.5286,17.538,39400.0
2007-04-09 11:30:00,18.61,18.68,18.61,18.68,45000.0,17.538,17.604,17.538,17.604,45000.0
2007-04-09 11:40:00,18.68,18.7,18.65,18.67,28800.0,17.604,17.6228,17.5757,17.5945,28800.0
2007-04-09 11:50:00,18.67,18.67,18.65,18.65,11400.0,17.5945,17.5945,17.5757,17.5757,11400.0
2007-04-09 12:00:00,18.66,18.68,18.63,18.64,33000.0,17.5851,17.604,17.5568,17.5663,33000.0
2007-04-09 12:10:00,18.63,18.68,18.63,18.63,33600.0,17.5568,17.604,17.5568,17.5568,33600.0
2007-04-09 12:20:00,18.63,18.67,18.63,18.64,20800.0,17.5568,17.5945,17.5568,17.5663,20800.0
2007-04-09 12:30:00,18.64,18.66,18.61,18.62,89600.0,17.5663,17.5851,17.538,17.5474,89600.0
2007-04-09 12:40:00,18.63,18.65,18.59,18.61,75400.0,17.5568,17.5757,17.5191,17.538,75400.0
2007-04-09 12:50:00,18.63,18.63,18.56,18.56,85800.0,17.5568,17.5568,17.4909,17.4909,85800.0
2007-04-09 13:00:00,18.56,18.56,18.53,18.53,24400.0,17.4909,17.4909,17.4626,17.4626,24400.0
2007-04-09 13:10:00,18.53,18.54,18.5,18.52,93600.0,17.4626,17.472,17.4343,17.4532,93600.0
2007-04-09 13:20:00,18.52,18.53,18.5,18.5,20200.0,17.4532,17.4626,17.4343,17.4343,20200.0
2007-04-09 13:30:00,18.51,18.52,18.5,18.5,22800.0,17.4438,17.4532,17.4343,17.4343,22800.0
2007-04-09 13:40:00,18.5,18.51,18.5,18.5,13000.0,17.4343,17.4438,17.4343,17.4343,13000.0
2007-04-09 13:50:00,18.5,18.51,18.48,18.48,28800.0,17.4343,17.4438,17.4155,17.4155,28800.0
2007-04-09 14:00:00,18.48,18.52,18.46,18.46,60600.0,17.4155,17.4532,17.3966,17.3966,60600.0
2007-04-09 14:10:00,18.46,18.5,18.44,18.5,23400.0,17.3966,17.4343,17.3778,17.4343,23400.0
2007-04-09 14:20:00,18.5,18.56,18.5,18.52,39400.0,17.4343,17.4909,17.4343,17.4532,39400.0
2007-04-09 14:30:00,18.52,18.59,18.5,18.58,32000.0,17.4532,17.5191,17.4343,17.5097,32000.0
2007-04-09 14:40:00,18.58,18.6,18.57,18.59,28200.0,17.5097,17.5286,17.5003,17.5191,28200.0
2007-04-09 14:50:00,18.59,18.62,18.56,18.61,51200.0,17.5191,17.5474,17.4909,17.538,51200.0
2007-04-09 15:00:00,18.61,18.61,18.56,18.56,17600.0,17.538,17.538,17.4909,17.4909,17600.0
2007-04-09 15:10:00,18.56,18.66,18.56,18.63,38000.0,17.4909,17.5851,17.4909,17.5568,38000.0
2007-04-09 15:20:00,18.63,18.65,18.61,18.65,104400.0,17.5568,17.5757,17.538,17.5757,104400.0
2007-04-09 15:30:00,18.65,18.67,18.65,18.66,27000.0,17.5757,17.5945,17.5757,17.5851,27000.0
2007-04-09 15:40:00,18.65,18.65,18.62,18.63,39000.0,17.5757,17.5757,17.5474,17.5568,39000.0
2007-04-09 15:50:00,18.63,18.63,18.61,18.61,44600.0,17.5568,17.5568,17.538,17.538,44600.0
2007-04-10 09:30:00,18.56,18.7,18.56,18.61,42400.0,17.4909,17.6228,17.4909,17.538,42400.0
2007-04-10 09:40:00,18.61,18.65,18.6,18.63,90400.0,17.538,17.5757,17.5286,17.5568,90400.0
2007-04-10 09:50:00,18.62,18.63,18.61,18.61,30200.0,17.5474,17.5568,17.538,17.538,30200.0
2007-04-10 10:00:00,18.61,18.61,18.56,18.56,45600.0,17.538,17.538,17.4909,17.4909,45600.0
2007-04-10 10:10:00,18.56,18.75,18.56,18.74,57400.0,17.4909,17.6699,17.4909,17.6605,57400.0
2007-04-10 10:20:00,18.72,18.72,18.63,18.67,28800.0,17.6417,17.6417,17.5568,17.5945,28800.0
2007-04-10 10:30:00,18.67,18.67,18.61,18.62,43600.0,17.5945,17.5945,17.538,17.5474,43600.0
2007-04-10 10:40:00,18.62,18.64,18.61,18.62,9800.0,17.5474,17.5663,17.538,17.5474,9800.0
2007-04-10 10:50:00,18.63,18.66,18.62,18.64,17600.0,17.5568,17.5851,17.5474,17.5663,17600.0
2007-04-10 11:00:00,18.64,18.64,18.59,18.59,15000.0,17.5663,17.5663,17.5191,17.5191,15000.0
2007-04-10 11:10:00,18.59,18.64,18.58,18.63,25400.0,17.5191,17.5663,17.5097,17.5568,25400.0
2007-04-10 11:20:00,18.63,18.67,18.62,18.63,26600.0,17.5568,17.5945,17.5474,17.5568,26600.0
2007-04-10 11:30:00,18.64,18.64,18.63,18.63,11200.0,17.5663,17.5663,17.5568,17.5568,11200.0
2007-04-10 11:40:00,18.63,18.65,18.63,18.63,15000.0,17.5568,17.5757,17.5568,17.5568,15000.0
2007-04-10 11:50:00,18.63,18.63,18.6,18.61,16800.0,17.5568,17.5568,17.5286,17.538,16800.0
2007-04-10 12:00:00,18.61,18.61,18.54,18.54,33600.0,17.538,17.538,17.472,17.472,33600.0
2007-04-10 12:10:00,18.54,18.55,18.5,18.51,40400.0,17.472,17.4814,17.4343,17.4438,40400.0
2007-04-10 12:20:00,18.51,18.64,18.51,18.64,31600.0,17.4438,17.5663,17.4438,17.5663,31600.0
2007-04-10 12:30:00,18.64,18.69,18.63,18.69,88600.0,17.5663,17.6134,17.5568,17.6134,88600.0
2007-04-10 12:40:00,18.68,18.69,18.68,18.68,6400.0,17.604,17.6134,17.604,17.604,6400.0
2007-04-10 12:50:00,18.68,18.68,18.67,18.68,17600.0,17.604,17.604,17.5945,17.604,17600.0
2007-04-10 13:00:00,18.68,18.7,18.66,18.69,18800.0,17.604,17.6228,17.5851,17.6134,18800.0
2007-04-10 13:10:00,18.69,18.69,18.68,18.68,14000.0,17.6134,17.6134,17.604,17.604,14000.0
2007-04-10 13:20:00,18.68,18.7,18.68,18.68,17000.0,17.604,17.6228,17.604,17.604,17000.0
2007-04-10 13:30:00,18.68,18.68,18.66,18.67,35200.0,17.604,17.604,17.5851,17.5945,35200.0
2007-04-10 13:40:00,18.67,18.7,18.67,18.67,21000.0,17.5945,17.6228,17.5945,17.5945,21000.0
2007-04-10 13:50:00,18.68,18.7,18.63,18.66,63000.0,17.604,17.6228,17.5568,17.5851,63000.0
2007-04-10 14:00:00,18.66,18.69,18.64,18.67,51600.0,17.5851,17.6134,17.5663,17.5945,51600.0
2007-04-10 14:10:00,18.67,18.7,18.65,18.7,51800.0,17.5945,17.6228,17.5757,17.6228,51800.0
2007-04-10 14:20:00,18.69,18.7,18.68,18.68,36800.0,17.6134,17.6228,17.604,17.604,36800.0
2007-04-10 14:30:00,18.68,18.7,18.66,18.67,51200.0,17.604,17.6228,17.5851,17.5945,51200.0
2007-04-10 14:40:00,18.68,18.71,18.67,18.71,52000.0,17.604,17.6322,17.5945,17.6322,52000.0
2007-04-10 14:50:00,18.71,18.72,18.68,18.71,93600.0,17.6322,17.6417,17.604,17.6322,93600.0
2007-04-10 15:00:00,18.72,18.72,18.68,18.7,29800.0,17.6417,17.6417,17.604,17.6228,29800.0
2007-04-10 15:10:00,18.7,18.71,18.67,18.7,35600.0,17.6228,17.6322,17.5945,17.6228,35600.0
2007-04-10 15:20:00,18.7,18.7,18.68,18.68,34400.0,17.6228,17.6228,17.604,17.604,34400.0
2007-04-10 15:30:00,18.68,18.7,18.68,18.68,46000.0,17.604,17.6228,17.604,17.604,46000.0
2007-04-10 15:40:00,18.67,18.74,18.66,18.71,75200.0,17.5945,17.6605,17.5851,17.6322,75200.0
2007-04-10 15:50:00,18.71,18.79,18.71,18.75,141600.0,17.6322,17.7076,17.6322,17.6699,141600.0
2007-04-11 09:30:00,18.72,18.77,18.57,18.57,44800.0,17.6417,17.6888,17.5003,17.5003,44800.0
2007-04-11 09:40:00,18.56,18.66,18.56,18.58,81200.0,17.4909,17.5851,17.4909,17.5097,81200.0
2007-04-11 09:50:00,18.56,18.63,18.5,18.5,85200.0,17.4909,17.5568,17.4343,17.4343,85200.0
2007-04-11 10:00:00,18.5,18.54,18.45,18.53,163200.0,17.4343,17.472,17.3872,17.4626,163200.0
2007-04-11 10:10:00,18.53,18.64,18.51,18.59,106400.0,17.4626,17.5663,17.4438,17.5191,106400.0
2007-04-11 10:20:00,18.59,18.62,18.54,18.6,56800.0,17.5191,17.5474,17.472,17.5286,56800.0
2007-04-11 10:30:00,18.59,18.61,18.54,18.55,58800.0,17.5191,17.538,17.472,17.4814,58800.0
2007-04-11 10:40:00,18.56,18.61,18.55,18.6,91200.0,17.4909,17.538,17.4814,17.5286,91200.0
2007-04-11 10:50:00,18.6,18.61,18.59,18.6,37400.0,17.5286,17.538,17.5191,17.5286,37400.0
2007-04-11 11:00:00,18.6,18.62,18.6,18.6,48400.0,17.5286,17.5474,17.5286,17.5286,48400.0
2007-04-11 11:10:00,18.59,18.66,18.57,18.57,72200.0,17.5191,17.5851,17.5003,17.5003,72200.0
2007-04-11 11:20:00,18.58,18.65,18.57,18.65,101600.0,17.5097,17.5757,17.5003,17.5757,101600.0
2007-04-11 11:30:00,18.65,18.66,18.58,18.6,111800.0,17.5757,17.5851,17.5097,17.5286,111800.0
2007-04-11 11:40:00,18.6,18.64,18.54,18.55,151400.0,17.5286,17.5663,17.472,17.4814,151400.0
2007-04-11 11:50:00,18.56,18.6,18.54,18.55,39600.0,17.4909,17.5286,17.472,17.4814,39600.0
2007-04-11 12:00:00,18.55,18.61,18.55,18.58,23400.0,17.4814,17.538,17.4814,17.5097,23400.0
2007-04-11 12:10:00,18.58,18.59,18.58,18.58,21000.0,17.5097,17.5191,17.5097,17.5097,21000.0
2007-04-11 12:20:00,18.58,18.6,18.58,18.58,18800.0,17.5097,17.5286,17.5097,17.5097,18800.0
2007-04-11 12:30:00,18.58,18.59,18.57,18.58,333200.0,17.5097,17.5191,17.5003,17.5097,333200.0
2007-04-11 12:40:00,18.58,18.58,18.57,18.57,33400.0,17.5097,17.5097,17.5003,17.5003,33400.0
2007-04-11 12:50:00,18.57,18.57,18.54,18.54,23800.0,17.5003,17.5003,17.472,17.472,23800.0
2007-04-11 13:00:00,18.55,18.58,18.55,18.58,80400.0,17.4814,17.5097,17.4814,17.5097,80400.0
2007-04-11 13:10:00,18.58,18.58,18.55,18.55,29800.0,17.5097,17.5097,17.4814,17.4814,29800.0
2007-04-11 13:20:00,18.55,18.55,18.51,18.53,50600.0,17.4814,17.4814,17.4438,17.4626,50600.0
2007-04-11 13:30:00,18.53,18.54,18.49,18.54,35400.0,17.4626,17.472,17.4249,17.472,35400.0
2007-04-11 13:40:00,18.54,18.57,18.52,18.55,125400.0,17.472,17.5003,17.4532,17.4814,125400.0
2007-04-11 13:50:00,18.55,18.57,18.53,18.53,39200.0,17.4814,17.5003,17.4626,17.4626,39200.0
2007-04-11 14:00:00,18.53,18.53,18.45,18.5,119600.0,17.4626,17.4626,17.3872,17.4343,119600.0
2007-04-11 14:10:00,18.49,18.5,18.35,18.42,126600.0,17.4249,17.4343,17.293,17.3589,126600.0
2007-04-11 14:20:00,18.42,18.42,18.35,18.36,55000.0,17.3589,17.3589,17.293,17.3024,55000.0
2007-04-11 14:30:00,18.36,18.36,18.3,18.3,69200.0,17.3024,17.3024,17.2458,17.2458,69200.0
2007-04-11 14:40:00,18.3,18.31,18.25,18.25,79000.0,17.2458,17.2553,17.1987,17.1987,79000.0
2007-04-11 14:50:00,18.25,18.25,18.18,18.18,139400.0,17.1987,17.1987,17.1328,17.1328,139400.0
2007-04-11 15:00:00,18.18,18.23,18.16,18.16,112800.0,17.1328,17.1799,17.1139,17.1139,112800.0
2007-04-11 15:10:00,18.16,18.25,18.16,18.22,182600.0,17.1139,17.1987,17.1139,17.1705,182600.0
2007-04-11 15:20:00,18.22,18.32,18.22,18.32,105600.0,17.1705,17.2647,17.1705,17.2647,105600.0
2007-04-11 15:30:00,18.32,18.33,18.3,18.3,107200.0,17.2647,17.2741,17.2458,17.2458,107200.0
2007-04-11 15:40:00,18.3,18.3,18.26,18.27,85000.0,17.2458,17.2458,17.2082,17.2176,85000.0
2007-04-11 15:50:00,18.27,18.33,18.25,18.25,238800.0,17.2176,17.2741,17.1987,17.1987,238800.0
2007-04-12 09:30:00,18.25,18.34,18.23,18.25,232800.0,17.1987,17.2835,17.1799,17.1987,232800.0
2007-04-12 09:40:00,18.24,18.25,18.07,18.18,98200.0,17.1893,17.1987,17.0291,17.1328,98200.0
2007-04-12 09:50:00,18.2,18.28,18.16,18.19,56400.0,17.1516,17.227,17.1139,17.1422,56400.0
2007-04-12 10:00:00,18.2,18.25,18.19,18.19,26400.0,17.1516,17.1987,17.1422,17.1422,26400.0
2007-04-12 10:10:00,18.18,18.18,18.16,18.18,28000.0,17.1328,17.1328,17.1139,17.1328,28000.0
2007-04-12 10:20:00,18.18,18.29,18.18,18.25,149000.0,17.1328,17.2364,17.1328,17.1987,149000.0
2007-04-12 10:30:00,18.25,18.27,18.24,18.24,79600.0,17.1987,17.2176,17.1893,17.1893,79600.0
2007-04-12 10:40:00,18.24,18.27,18.24,18.27,45800.0,17.1893,17.2176,17.1893,17.2176,45800.0
2007-04-12 10:50:00,18.28,18.38,18.27,18.38,121400.0,17.227,17.3212,17.2176,17.3212,121400.0
2007-04-12 11:00:00,18.37,18.43,18.37,18.42,70400.0,17.3118,17.3684,17.3118,17.3589,70400.0
2007-04-12 11:10:00,18.41,18.43,18.36,18.36,39000.0,17.3495,17.3684,17.3024,17.3024,39000.0
2007-04-12 11:20:00,18.37,18.45,18.36,18.42,34000.0,17.3118,17.3872,17.3024,17.3589,34000.0
2007-04-12 11:30:00,18.42,18.42,18.4,18.4,109200.0,17.3589,17.3589,17.3401,17.3401,109200.0
2007-04-12 11:40:00,18.4,18.4,18.39,18.39,8800.0,17.3401,17.3401,17.3307,17.3307,8800.0
2007-04-12 11:50:00,18.39,18.4,18.39,18.4,23400.0,17.3307,17.3401,17.3307,17.3401,23400.0
2007-04-12 12:00:00,18.4,18.41,18.4,18.41,39400.0,17.3401,17.3495,17.3401,17.3495,39400.0
2007-04-12 12:10:00,18.41,18.41,18.39,18.4,14000.0,17.3495,17.3495,17.3307,17.3401,14000.0
2007-04-12 12:20:00,18.4,18.41,18.39,18.4,17200.0,17.3401,17.3495,17.3307,17.3401,17200.0
2007-04-12 12:30:00,18.4,18.41,18.4,18.4,35400.0,17.3401,17.3495,17.3401,17.3401,35400.0
2007-04-12 12:40:00,18.4,18.41,18.4,18.41,31800.0,17.3401,17.3495,17.3401,17.3495,31800.0
2007-04-12 12:50:00,18.41,18.42,18.41,18.42,18600.0,17.3495,17.3589,17.3495,17.3589,18600.0
2007-04-12 13:00:00,18.43,18.49,18.42,18.47,155600.0,17.3684,17.4249,17.3589,17.4061,155600.0
2007-04-12 13:10:00,18.46,18.49,18.44,18.49,33200.0,17.3966,17.4249,17.3778,17.4249,33200.0
2007-04-12 13:20:00,18.49,18.5,18.47,18.5,65600.0,17.4249,17.4343,17.4061,17.4343,65600.0
2007-04-12 13:30:00,18.49,18.5,18.49,18.5,17800.0,17.4249,17.4343,17.4249,17.4343,17800.0
2007-04-12 13:40:00,18.5,18.52,18.5,18.5,198800.0,17.4343,17.4532,17.4343,17.4343,198800.0
2007-04-12 13:50:00,18.5,18.5,18.5,18.5,33000.0,17.4343,17.4343,17.4343,17.4343,33000.0
2007-04-12 14:00:00,18.5,18.5,18.5,18.5,52200.0,17.4343,17.4343,17.4343,17.4343,52200.0
2007-04-12 14:10:00,18.5,18.52,18.5,18.5,193200.0,17.4343,17.4532,17.4343,17.4343,193200.0
2007-04-12 14:20:00,18.5,18.52,18.5,18.51,38200.0,17.4343,17.4532,17.4343,17.4438,38200.0
2007-04-12 14:30:00,18.5,18.58,18.5,18.58,82200.0,17.4343,17.5097,17.4343,17.5097,82200.0
2007-04-12 14:40:00,18.58,18.58,18.55,18.55,33600.0,17.5097,17.5097,17.4814,17.4814,33600.0
2007-04-12 14:50:00,18.55,18.56,18.53,18.54,47800.0,17.4814,17.4909,17.4626,17.472,47800.0
2007-04-12 15:00:00,18.54,18.55,18.49,18.5,87800.0,17.472,17.4814,17.4249,17.4343,87800.0
2007-04-12 15:10:00,18.5,18.54,18.48,18.5,105400.0,17.4343,17.472,17.4155,17.4343,105400.0
2007-04-12 15:20:00,18.5,18.52,18.49,18.5,29000.0,17.4343,17.4532,17.4249,17.4343,29000.0
2007-04-12 15:30:00,18.5,18.52,18.5,18.5,127200.0,17.4343,17.4532,17.4343,17.4343,127200.0
2007-04-12 15:40:00,18.5,18.5,18.43,18.44,111400.0,17.4343,17.4343,17.3684,17.3778,111400.0
2007-04-12 15:50:00,18.44,18.49,18.43,18.48,264800.0,17.3778,17.4249,17.3684,17.4155,264800.0
2007-04-13 09:30:00,18.5,18.61,18.48,18.55,49400.0,17.4343,17.538,17.4155,17.4814,49400.0
2007-04-13 09:40:00,18.55,18.57,18.49,18.5,119600.0,17.4814,17.5003,17.4249,17.4343,119600.0
2007-04-13 09:50:00,18.5,18.53,18.46,18.5,87600.0,17.4343,17.4626,17.3966,17.4343,87600.0
2007-04-13 10:00:00,18.49,18.49,18.4,18.42,101000.0,17.4249,17.4249,17.3401,17.3589,101000.0
2007-04-13 10:10:00,18.42,18.47,18.4,18.44,72800.0,17.3589,17.4061,17.3401,17.3778,72800.0
2007-04-13 10:20:00,18.44,18.49,18.44,18.47,61200.0,17.3778,17.4249,17.3778,17.4061,61200.0
2007-04-13 10:30:00,18.47,18.5,18.43,18.44,223000.0,17.4061,17.4343,17.3684,17.3778,223000.0
2007-04-13 10:40:00,18.45,18.53,18.45,18.49,139000.0,17.3872,17.4626,17.3872,17.4249,139000.0
2007-04-13 10:50:00,18.48,18.56,18.47,18.56,37400.0,17.4155,17.4909,17.4061,17.4909,37400.0
2007-04-13 11:00:00,18.56,18.63,18.56,18.61,54200.0,17.4909,17.5568,17.4909,17.538,54200.0
2007-04-13 11:10:00,18.61,18.62,18.6,18.61,36400.0,17.538,17.5474,17.5286,17.538,36400.0
2007-04-13 11:20:00,18.61,18.67,18.6,18.65,84000.0,17.538,17.5945,17.5286,17.5757,84000.0
2007-04-13 11:30:00,18.64,18.71,18.63,18.7,84600.0,17.5663,17.6322,17.5568,17.6228,84600.0
2007-04-13 11:40:00,18.7,18.73,18.68,18.69,93000.0,17.6228,17.6511,17.604,17.6134,93000.0
2007-04-13 11:50:00,18.69,18.69,18.66,18.67,29800.0,17.6134,17.6134,17.5851,17.5945,29800.0
2007-04-13 12:00:00,18.67,18.7,18.66,18.7,27600.0,17.5945,17.6228,17.5851,17.6228,27600.0
2007-04-13 12:10:00,18.7,18.75,18.7,18.74,50000.0,17.6228,17.6699,17.6228,17.6605,50000.0
2007-04-13 12:20:00,18.74,18.75,18.72,18.75,30200.0,17.6605,17.6699,17.6417,17.6699,30200.0
2007-04-13 12:30:00,18.74,18.77,18.74,18.76,39400.0,17.6605,17.6888,17.6605,17.6794,39400.0
2007-04-13 12:40:00,18.75,18.8,18.75,18.79,34200.0,17.6699,17.717,17.6699,17.7076,34200.0
2007-04-13 12:50:00,18.8,18.83,18.8,18.81,40600.0,17.717,17.7453,17.717,17.7265,40600.0
2007-04-13 13:00:00,18.81,18.85,18.8,18.85,32000.0,17.7265,17.7642,17.717,17.7642,32000.0
2007-04-13 13:10:00,18.85,18.88,18.84,18.87,96800.0,17.7642,17.7924,17.7547,17.783,96800.0
2007-04-13 13:20:00,18.87,18.93,18.87,18.93,89600.0,17.783,17.8396,17.783,17.8396,89600.0
2007-04-13 13:30:00,18.93,18.95,18.93,18.95,59000.0,17.8396,17.8584,17.8396,17.8584,59000.0
2007-04-13 13:40:00,18.95,18.97,18.92,18.92,106400.0,17.8584,17.8773,17.8301,17.8301,106400.0
2007-04-13 13:50:00,18.93,18.97,18.92,18.95,171400.0,17.8396,17.8773,17.8301,17.8584,171400.0
2007-04-13 14:00:00,18.95,18.97,18.93,18.96,160800.0,17.8584,17.8773,17.8396,17.8678,160800.0
2007-04-13 14:10:00,18.96,18.97,18.96,18.97,46600.0,17.8678,17.8773,17.8678,17.8773,46600.0
2007-04-13 14:20:00,18.97,18.98,18.96,18.97,47200.0,17.8773,17.8867,17.8678,17.8773,47200.0
2007-04-13 14:30:00,18.97,18.97,18.9,18.9,52800.0,17.8773,17.8773,17.8113,17.8113,52800.0
2007-04-13 14:40:00,18.9,18.96,18.9,18.94,43800.0,17.8113,17.8678,17.8113,17.849,43800.0
2007-04-13 14:50:00,18.94,18.95,18.92,18.93,136000.0,17.849,17.8584,17.8301,17.8396,136000.0
2007-04-13 15:00:00,18.94,18.96,18.91,18.93,59600.0,17.849,17.8678,17.8207,17.8396,59600.0
2007-04-13 15:10:00,18.93,18.95,18.92,18.93,78200.0,17.8396,17.8584,17.8301,17.8396,78200.0
2007-04-13 15:20:00,18.93,18.94,18.82,18.83,385200.0,17.8396,17.849,17.7359,17.7453,385200.0
2007-04-13 15:30:00,18.83,18.86,18.79,18.82,100400.0,17.7453,17.7736,17.7076,17.7359,100400.0
2007-04-13 15:40:00,18.82,18.84,18.81,18.82,393800.0,17.7359,17.7547,17.7265,17.7359,393800.0
2007-04-13 15:50:00,18.82,18.9,18.75,18.83,278400.0,17.7359,17.8113,17.6699,17.7453,278400.0
2007-04-16 09:30:00,19.42,19.5,19.16,19.21,254400.0,18.3013,18.3767,18.0563,18.1034,254400.0
2007-04-16 09:40:00,19.21,19.32,19.2,19.31,199000.0,18.1034,18.2071,18.094,18.1977,199000.0
2007-04-16 09:50:00,19.31,19.37,19.28,19.32,221600.0,18.1977,18.2542,18.1694,18.2071,221600.0
2007-04-16 10:00:00,19.31,19.36,19.29,19.3,138000.0,18.1977,18.2448,18.1788,18.1882,138000.0
2007-04-16 10:10:00,19.31,19.36,19.3,19.31,69000.0,18.1977,18.2448,18.1882,18.1977,69000.0
2007-04-16 10:20:00,19.32,19.38,19.31,19.38,100400.0,18.2071,18.2636,18.1977,18.2636,100400.0
2007-04-16 10:30:00,19.38,19.45,19.36,19.44,107000.0,18.2636,18.3296,18.2448,18.3202,107000.0
2007-04-16 10:40:00,19.43,19.49,19.43,19.47,128000.0,18.3108,18.3673,18.3108,18.3485,128000.0
2007-04-16 10:50:00,19.47,19.58,19.46,19.58,141400.0,18.3485,18.4521,18.339,18.4521,141400.0
2007-04-16 11:00:00,19.58,19.59,19.53,19.58,87200.0,18.4521,18.4615,18.405,18.4521,87200.0
2007-04-16 11:10:00,19.57,19.57,19.48,19.5,119600.0,18.4427,18.4427,18.3579,18.3767,119600.0
2007-04-16 11:20:00,19.51,19.53,19.48,19.49,58000.0,18.3861,18.405,18.3579,18.3673,58000.0
2007-04-16 11:30:00,19.49,19.55,19.49,19.55,61200.0,18.3673,18.4238,18.3673,18.4238,61200.0
2007-04-16 11:40:00,19.55,19.56,19.5,19.55,153800.0,18.4238,18.4333,18.3767,18.4238,153800.0
2007-04-16 11:50:00,19.53,19.54,19.48,19.48,203600.0,18.405,18.4144,18.3579,18.3579,203600.0
2007-04-16 12:00:00,19.48,19.51,19.38,19.42,44200.0,18.3579,18.3861,18.2636,18.3013,44200.0
2007-04-16 12:10:00,19.41,19.43,19.39,19.4,41200.0,18.2919,18.3108,18.2731,18.2825,41200.0
2007-04-16 12:20:00,19.4,19.4,19.33,19.34,46600.0,18.2825,18.2825,18.2165,18.2259,46600.0
2007-04-16 12:30:00,19.34,19.34,19.31,19.32,71000.0,18.2259,18.2259,18.1977,18.2071,71000.0
2007-04-16 12:40:00,19.32,19.33,19.32,19.33,50600.0,18.2071,18.2165,18.2071,18.2165,50600.0
2007-04-16 12:50:00,19.33,19.33,19.26,19.28,96600.0,18.2165,18.2165,18.1505,18.1694,96600.0
2007-04-16 13:00:00,19.28,19.29,19.24,19.28,54800.0,18.1694,18.1788,18.1317,18.1694,54800.0
2007-04-16 13:10:00,19.28,19.3,19.27,19.28,32800.0,18.1694,18.1882,18.16,18.1694,32800.0
2007-04-16 13:20:00,19.28,19.3,19.28,19.3,27000.0,18.1694,18.1882,18.1694,18.1882,27000.0
2007-04-16 13:30:00,19.3,19.3,19.27,19.28,35600.0,18.1882,18.1882,18.16,18.1694,35600.0
2007-04-16 13:40:00,19.28,19.3,19.28,19.29,159200.0,18.1694,18.1882,18.1694,18.1788,159200.0
2007-04-16 13:50:00,19.29,19.32,19.28,19.29,71600.0,18.1788,18.2071,18.1694,18.1788,71600.0
2007-04-16 14:00:00,19.31,19.32,19.24,19.3,52600.0,18.1977,18.2071,18.1317,18.1882,52600.0
2007-04-16 14:10:00,19.3,19.35,19.29,19.32,394200.0,18.1882,18.2354,18.1788,18.2071,394200.0
2007-04-16 14:20:00,19.32,19.32,19.27,19.31,80200.0,18.2071,18.2071,18.16,18.1977,80200.0
2007-04-16 14:30:00,19.31,19.35,19.3,19.34,63800.0,18.1977,18.2354,18.1882,18.2259,63800.0
2007-04-16 14:40:00,19.33,19.33,19.29,19.31,57800.0,18.2165,18.2165,18.1788,18.1977,57800.0
2007-04-16 14:50:00,19.31,19.35,19.31,19.34,58200.0,18.1977,18.2354,18.1977,18.2259,58200.0
2007-04-16 15:00:00,19.35,19.36,19.34,19.35,50600.0,18.2354,18.2448,18.2259,18.2354,50600.0
2007-04-16 15:10:00,19.35,19.39,19.34,19.36,88800.0,18.2354,18.2731,18.2259,18.2448,88800.0
2007-04-16 15:20:00,19.36,19.38,19.33,19.36,84000.0,18.2448,18.2636,18.2165,18.2448,84000.0
2007-04-16 15:30:00,19.36,19.38,19.34,19.36,67200.0,18.2448,18.2636,18.2259,18.2448,67200.0
2007-04-16 15:40:00,19.36,19.4,19.34,19.39,92800.0,18.2448,18.2825,18.2259,18.2731,92800.0
2007-04-16 15:50:00,19.39,19.42,19.38,19.42,138400.0,18.2731,18.3013,18.2636,18.3013,138400.0
2007-04-17 09:30:00,19.14,19.3,18.93,19.23,248800.0,18.0375,18.1882,17.8396,18.1223,248800.0
2007-04-17 09:40:00,19.24,19.28,19.18,19.2,219200.0,18.1317,18.1694,18.0752,18.094,219200.0
2007-04-17 09:50:00,19.2,19.27,19.2,19.25,115400.0,18.094,18.16,18.094,18.1411,115400.0
2007-04-17 10:00:00,19.25,19.29,19.23,19.26,142600.0,18.1411,18.1788,18.1223,18.1505,142600.0
2007-04-17 10:10:00,19.26,19.3,19.24,19.3,78200.0,18.1505,18.1882,18.1317,18.1882,78200.0
2007-04-17 10:20:00,19.3,19.35,19.3,19.32,114600.0,18.1882,18.2354,18.1882,18.2071,114600.0
2007-04-17 10:30:00,19.33,19.33,19.32,19.32,65200.0,18.2165,18.2165,18.2071,18.2071,65200.0
2007-04-17 10:40:00,19.32,19.34,19.31,19.32,165600.0,18.2071,18.2259,18.1977,18.2071,165600.0
2007-04-17 10:50:00,19.33,19.34,19.32,19.33,71000.0,18.2165,18.2259,18.2071,18.2165,71000.0
2007-04-17 11:00:00,19.33,19.34,19.31,19.33,165400.0,18.2165,18.2259,18.1977,18.2165,165400.0
2007-04-17 11:10:00,19.32,19.34,19.32,19.33,64400.0,18.2071,18.2259,18.2071,18.2165,64400.0
2007-04-17 11:20:00,19.33,19.33,19.32,19.33,57200.0,18.2165,18.2165,18.2071,18.2165,57200.0
2007-04-17 11:30:00,19.33,19.34,19.32,19.34,147600.0,18.2165,18.2259,18.2071,18.2259,147600.0
2007-04-17 11:40:00,19.34,19.39,19.33,19.36,69600.0,18.2259,18.2731,18.2165,18.2448,69600.0
2007-04-17 11:50:00,19.36,19.36,19.36,19.36,13000.0,18.2448,18.2448,18.2448,18.2448,13000.0
2007-04-17 12:00:00,19.36,19.36,19.34,19.34,32600.0,18.2448,18.2448,18.2259,18.2259,32600.0
2007-04-17 12:10:00,19.33,19.36,19.33,19.36,49800.0,18.2165,18.2448,18.2165,18.2448,49800.0
2007-04-17 12:20:00,19.36,19.36,19.32,19.33,52600.0,18.2448,18.2448,18.2071,18.2165,52600.0
2007-04-17 12:30:00,19.33,19.35,19.33,19.35,36400.0,18.2165,18.2354,18.2165,18.2354,36400.0
2007-04-17 12:40:00,19.35,19.35,19.33,19.35,68600.0,18.2354,18.2354,18.2165,18.2354,68600.0
2007-04-17 12:50:00,19.35,19.36,19.35,19.36,122600.0,18.2354,18.2448,18.2354,18.2448,122600.0
2007-04-17 13:00:00,19.36,19.38,19.36,19.38,64800.0,18.2448,18.2636,18.2448,18.2636,64800.0
2007-04-17 13:10:00,19.36,19.38,19.36,19.38,108200.0,18.2448,18.2636,18.2448,18.2636,108200.0
2007-04-17 13:20:00,19.38,19.4,19.37,19.4,67600.0,18.2636,18.2825,18.2542,18.2825,67600.0
2007-04-17 13:30:00,19.4,19.43,19.4,19.42,65200.0,18.2825,18.3108,18.2825,18.3013,65200.0
2007-04-17 13:40:00,19.42,19.42,19.4,19.4,25600.0,18.3013,18.3013,18.2825,18.2825,25600.0
2007-04-17 13:50:00,19.4,19.4,19.36,19.38,99000.0,18.2825,18.2825,18.2448,18.2636,99000.0
2007-04-17 14:00:00,19.38,19.38,19.38,19.38,22400.0,18.2636,18.2636,18.2636,18.2636,22400.0
2007-04-17 14:10:00,19.38,19.42,19.36,19.4,70400.0,18.2636,18.3013,18.2448,18.2825,70400.0
2007-04-17 14:20:00,19.41,19.42,19.38,19.38,41200.0,18.2919,18.3013,18.2636,18.2636,41200.0
2007-04-17 14:30:00,19.38,19.39,19.35,19.38,189400.0,18.2636,18.2731,18.2354,18.2636,189400.0
2007-04-17 14:40:00,19.38,19.39,19.38,19.39,145600.0,18.2636,18.2731,18.2636,18.2731,145600.0
2007-04-17 14:50:00,19.38,19.4,19.38,19.39,41200.0,18.2636,18.2825,18.2636,18.2731,41200.0
2007-04-17 15:00:00,19.39,19.4,19.38,19.38,56800.0,18.2731,18.2825,18.2636,18.2636,56800.0
2007-04-17 15:10:00,19.38,19.38,19.37,19.38,110800.0,18.2636,18.2636,18.2542,18.2636,110800.0
2007-04-17 15:20:00,19.38,19.38,19.38,19.38,80600.0,18.2636,18.2636,18.2636,18.2636,80600.0
2007-04-17 15:30:00,19.38,19.38,19.37,19.38,422000.0,18.2636,18.2636,18.2542,18.2636,422000.0
2007-04-17 15:40:00,19.38,19.39,19.37,19.39,98600.0,18.2636,18.2731,18.2542,18.2731,98600.0
2007-04-17 15:50:00,19.39,19.4,19.36,19.39,150400.0,18.2731,18.2825,18.2448,18.2731,150400.0
2007-04-18 09:30:00,19.28,19.32,19.16,19.28,146200.0,18.1694,18.2071,18.0563,18.1694,146200.0
2007-04-18 09:40:00,19.28,19.36,19.25,19.31,77000.0,18.1694,18.2448,18.1411,18.1977,77000.0
2007-04-18 09:50:00,19.31,19.31,19.24,19.28,48000.0,18.1977,18.1977,18.1317,18.1694,48000.0
2007-04-18 10:00:00,19.27,19.29,19.24,19.27,139000.0,18.16,18.1788,18.1317,18.16,139000.0
2007-04-18 10:10:00,19.27,19.31,19.13,19.28,159400.0,18.16,18.1977,18.028,18.1694,159400.0
2007-04-18 10:20:00,19.3,19.33,19.25,19.32,35800.0,18.1882,18.2165,18.1411,18.2071,35800.0
2007-04-18 10:30:00,19.32,19.36,19.31,19.33,28400.0,18.2071,18.2448,18.1977,18.2165,28400.0
2007-04-18 10:40:00,19.33,19.39,19.28,19.32,170800.0,18.2165,18.2731,18.1694,18.2071,170800.0
2007-04-18 10:50:00,19.32,19.35,19.31,19.34,28400.0,18.2071,18.2354,18.1977,18.2259,28400.0
2007-04-18 11:00:00,19.35,19.38,19.32,19.35,50200.0,18.2354,18.2636,18.2071,18.2354,50200.0
2007-04-18 11:10:00,19.35,19.35,19.33,19.33,3200.0,18.2354,18.2354,18.2165,18.2165,3200.0
2007-04-18 11:20:00,19.33,19.33,19.32,19.33,16000.0,18.2165,18.2165,18.2071,18.2165,16000.0
2007-04-18 11:30:00,19.32,19.33,19.31,19.33,26600.0,18.2071,18.2165,18.1977,18.2165,26600.0
2007-04-18 11:40:00,19.32,19.34,19.32,19.33,9600.0,18.2071,18.2259,18.2071,18.2165,9600.0
2007-04-18 11:50:00,19.33,19.34,19.31,19.34,18200.0,18.2165,18.2259,18.1977,18.2259,18200.0
2007-04-18 12:00:00,19.34,19.36,19.34,19.35,18400.0,18.2259,18.2448,18.2259,18.2354,18400.0
2007-04-18 12:10:00,19.35,19.36,19.34,19.35,6400.0,18.2354,18.2448,18.2259,18.2354,6400.0
2007-04-18 12:20:00,19.36,19.36,19.35,19.36,6000.0,18.2448,18.2448,18.2354,18.2448,6000.0
2007-04-18 12:30:00,19.36,19.36,19.35,19.36,18000.0,18.2448,18.2448,18.2354,18.2448,18000.0
2007-04-18 12:40:00,19.36,19.36,19.3,19.32,15000.0,18.2448,18.2448,18.1882,18.2071,15000.0
2007-04-18 12:50:00,19.31,19.35,19.28,19.34,46200.0,18.1977,18.2354,18.1694,18.2259,46200.0
2007-04-18 13:00:00,19.33,19.37,19.32,19.36,37800.0,18.2165,18.2542,18.2071,18.2448,37800.0
2007-04-18 13:10:00,19.36,19.36,19.36,19.36,8600.0,18.2448,18.2448,18.2448,18.2448,8600.0
2007-04-18 13:20:00,19.37,19.38,19.36,19.36,9400.0,18.2542,18.2636,18.2448,18.2448,9400.0
2007-04-18 13:30:00,19.36,19.37,19.36,19.37,18000.0,18.2448,18.2542,18.2448,18.2542,18000.0
2007-04-18 13:40:00,19.37,19.39,19.36,19.39,17400.0,18.2542,18.2731,18.2448,18.2731,17400.0
2007-04-18 13:50:00,19.39,19.39,19.38,19.39,7600.0,18.2731,18.2731,18.2636,18.2731,7600.0
2007-04-18 14:00:00,19.39,19.42,19.38,19.4,60800.0,18.2731,18.3013,18.2636,18.2825,60800.0
2007-04-18 14:10:00,19.4,19.41,19.39,19.4,36400.0,18.2825,18.2919,18.2731,18.2825,36400.0
2007-04-18 14:20:00,19.4,19.41,19.38,19.4,31600.0,18.2825,18.2919,18.2636,18.2825,31600.0
2007-04-18 14:30:00,19.4,19.42,19.4,19.42,22800.0,18.2825,18.3013,18.2825,18.3013,22800.0
2007-04-18 14:40:00,19.41,19.43,19.4,19.4,39800.0,18.2919,18.3108,18.2825,18.2825,39800.0
2007-04-18 14:50:00,19.4,19.43,19.4,19.41,34200.0,18.2825,18.3108,18.2825,18.2919,34200.0
2007-04-18 15:00:00,19.43,19.43,19.41,19.42,24800.0,18.3108,18.3108,18.2919,18.3013,24800.0
2007-04-18 15:10:00,19.41,19.45,19.4,19.43,48200.0,18.2919,18.3296,18.2825,18.3108,48200.0
2007-04-18 15:20:00,19.43,19.54,19.43,19.5,152000.0,18.3108,18.4144,18.3108,18.3767,152000.0
2007-04-18 15:30:00,19.5,19.51,19.49,19.5,54200.0,18.3767,18.3861,18.3673,18.3767,54200.0
2007-04-18 15:40:00,19.51,19.54,19.49,19.5,93200.0,18.3861,18.4144,18.3673,18.3767,93200.0
2007-04-18 15:50:00,19.49,19.53,19.45,19.5,188400.0,18.3673,18.405,18.3296,18.3767,188400.0
2007-04-19 09:30:00,19.38,19.45,19.25,19.41,65400.0,18.2636,18.3296,18.1411,18.2919,65400.0
2007-04-19 09:40:00,19.41,19.41,19.35,19.36,65200.0,18.2919,18.2919,18.2354,18.2448,65200.0
2007-04-19 09:50:00,19.36,19.4,19.34,19.38,136000.0,18.2448,18.2825,18.2259,18.2636,136000.0
2007-04-19 10:00:00,19.38,19.39,19.35,19.35,36000.0,18.2636,18.2731,18.2354,18.2354,36000.0
2007-04-19 10:10:00,19.35,19.41,19.34,19.38,80000.0,18.2354,18.2919,18.2259,18.2636,80000.0
2007-04-19 10:20:00,19.37,19.48,19.37,19.42,52200.0,18.2542,18.3579,18.2542,18.3013,52200.0
2007-04-19 10:30:00,19.4,19.45,19.38,19.43,22600.0,18.2825,18.3296,18.2636,18.3108,22600.0
2007-04-19 10:40:00,19.42,19.42,19.39,19.39,2800.0,18.3013,18.3013,18.2731,18.2731,2800.0
2007-04-19 10:50:00,19.38,19.4,19.35,19.4,25600.0,18.2636,18.2825,18.2354,18.2825,25600.0
2007-04-19 11:00:00,19.39,19.4,19.38,19.4,11800.0,18.2731,18.2825,18.2636,18.2825,11800.0
2007-04-19 11:10:00,19.41,19.5,19.41,19.5,26800.0,18.2919,18.3767,18.2919,18.3767,26800.0
2007-04-19 11:20:00,19.5,19.52,19.49,19.5,36800.0,18.3767,18.3956,18.3673,18.3767,36800.0
2007-04-19 11:30:00,19.5,19.52,19.5,19.5,7800.0,18.3767,18.3956,18.3767,18.3767,7800.0
2007-04-19 11:40:00,19.5,19.53,19.49,19.5,39000.0,18.3767,18.405,18.3673,18.3767,39000.0
2007-04-19 11:50:00,19.5,19.52,19.49,19.5,18800.0,18.3767,18.3956,18.3673,18.3767,18800.0
2007-04-19 12:00:00,19.5,19.5,19.49,19.5,29600.0,18.3767,18.3767,18.3673,18.3767,29600.0
2007-04-19 12:10:00,19.49,19.5,19.43,19.44,103200.0,18.3673,18.3767,18.3108,18.3202,103200.0
2007-04-19 12:20:00,19.44,19.49,19.43,19.48,37800.0,18.3202,18.3673,18.3108,18.3579,37800.0
2007-04-19 12:30:00,19.47,19.48,19.47,19.48,16800.0,18.3485,18.3579,18.3485,18.3579,16800.0
2007-04-19 12:40:00,19.47,19.47,19.44,19.47,36400.0,18.3485,18.3485,18.3202,18.3485,36400.0
2007-04-19 12:50:00,19.48,19.48,19.45,19.45,3400.0,18.3579,18.3579,18.3296,18.3296,3400.0
2007-04-19 13:00:00,19.45,19.45,19.44,19.45,7400.0,18.3296,18.3296,18.3202,18.3296,7400.0
2007-04-19 13:10:00,19.44,19.44,19.43,19.43,5400.0,18.3202,18.3202,18.3108,18.3108,5400.0
2007-04-19 13:20:00,19.43,19.43,19.4,19.41,6800.0,18.3108,18.3108,18.2825,18.2919,6800.0
2007-04-19 13:30:00,19.4,19.4,19.38,19.38,22600.0,18.2825,18.2825,18.2636,18.2636,22600.0
2007-04-19 13:40:00,19.38,19.52,19.38,19.43,63600.0,18.2636,18.3956,18.2636,18.3108,63600.0
2007-04-19 13:50:00,19.43,19.45,19.42,19.44,51000.0,18.3108,18.3296,18.3013,18.3202,51000.0
2007-04-19 14:00:00,19.44,19.45,19.43,19.45,22400.0,18.3202,18.3296,18.3108,18.3296,22400.0
2007-04-19 14:10:00,19.44,19.49,19.43,19.46,48600.0,18.3202,18.3673,18.3108,18.339,48600.0
2007-04-19 14:20:00,19.45,19.46,19.43,19.43,55200.0,18.3296,18.339,18.3108,18.3108,55200.0
2007-04-19 14:30:00,19.43,19.43,19.36,19.36,18800.0,18.3108,18.3108,18.2448,18.2448,18800.0
2007-04-19 14:40:00,19.36,19.43,19.36,19.4,45000.0,18.2448,18.3108,18.2448,18.2825,45000.0
2007-04-19 14:50:00,19.4,19.41,19.38,19.4,40400.0,18.2825,18.2919,18.2636,18.2825,40400.0
2007-04-19 15:00:00,19.4,19.45,19.39,19.43,100200.0,18.2825,18.3296,18.2731,18.3108,100200.0
2007-04-19 15:10:00,19.43,19.43,19.41,19.43,36400.0,18.3108,18.3108,18.2919,18.3108,36400.0
2007-04-19 15:20:00,19.43,19.43,19.42,19.43,47400.0,18.3108,18.3108,18.3013,18.3108,47400.0
2007-04-19 15:30:00,19.43,19.45,19.42,19.44,87400.0,18.3108,18.3296,18.3013,18.3202,87400.0
2007-04-19 15:40:00,19.44,19.5,19.4,19.43,124600.0,18.3202,18.3767,18.2825,18.3108,124600.0
2007-04-19 15:50:00,19.43,19.47,19.42,19.46,114800.0,18.3108,18.3485,18.3013,18.339,114800.0
2007-04-20 09:30:00,19.71,19.71,19.43,19.49,34400.0,18.5746,18.5746,18.3108,18.3673,34400.0
2007-04-20 09:40:00,19.47,19.5,19.38,19.45,57800.0,18.3485,18.3767,18.2636,18.3296,57800.0
2007-04-20 09:50:00,19.46,19.54,19.44,19.54,35200.0,18.339,18.4144,18.3202,18.4144,35200.0
2007-04-20 10:00:00,19.53,19.56,19.49,19.5,38800.0,18.405,18.4333,18.3673,18.3767,38800.0
2007-04-20 10:10:00,19.5,19.5,19.42,19.43,78200.0,18.3767,18.3767,18.3013,18.3108,78200.0
2007-04-20 10:20:00,19.41,19.43,19.41,19.43,45600.0,18.2919,18.3108,18.2919,18.3108,45600.0
2007-04-20 10:30:00,19.42,19.43,19.4,19.43,88600.0,18.3013,18.3108,18.2825,18.3108,88600.0
2007-04-20 10:40:00,19.43,19.5,19.39,19.45,122800.0,18.3108,18.3767,18.2731,18.3296,122800.0
2007-04-20 10:50:00,19.45,19.49,19.43,19.44,27000.0,18.3296,18.3673,18.3108,18.3202,27000.0
2007-04-20 11:00:00,19.43,19.51,19.4,19.46,119200.0,18.3108,18.3861,18.2825,18.339,119200.0
2007-04-20 11:10:00,19.46,19.5,19.46,19.49,33800.0,18.339,18.3767,18.339,18.3673,33800.0
2007-04-20 11:20:00,19.49,19.5,19.48,19.48,34000.0,18.3673,18.3767,18.3579,18.3579,34000.0
2007-04-20 11:30:00,19.48,19.48,19.45,19.45,39800.0,18.3579,18.3579,18.3296,18.3296,39800.0
2007-04-20 11:40:00,19.45,19.49,19.43,19.46,100200.0,18.3296,18.3673,18.3108,18.339,100200.0
2007-04-20 11:50:00,19.45,19.46,19.44,19.45,42800.0,18.3296,18.339,18.3202,18.3296,42800.0
2007-04-20 12:00:00,19.45,19.48,19.44,19.47,20600.0,18.3296,18.3579,18.3202,18.3485,20600.0
2007-04-20 12:10:00,19.48,19.49,19.45,19.46,25200.0,18.3579,18.3673,18.3296,18.339,25200.0
2007-04-20 12:20:00,19.45,19.47,19.43,19.45,35000.0,18.3296,18.3485,18.3108,18.3296,35000.0
2007-04-20 12:30:00,19.45,19.45,19.41,19.43,25400.0,18.3296,18.3296,18.2919,18.3108,25400.0
2007-04-20 12:40:00,19.43,19.46,19.43,19.45,109400.0,18.3108,18.339,18.3108,18.3296,109400.0
2007-04-20 12:50:00,19.45,19.46,19.45,19.45,12000.0,18.3296,18.339,18.3296,18.3296,12000.0
2007-04-20 13:00:00,19.45,19.47,19.43,19.43,105600.0,18.3296,18.3485,18.3108,18.3108,105600.0
2007-04-20 13:10:00,19.43,19.43,19.43,19.43,13400.0,18.3108,18.3108,18.3108,18.3108,13400.0
2007-04-20 13:20:00,19.43,19.46,19.43,19.43,20400.0,18.3108,18.339,18.3108,18.3108,20400.0
2007-04-20 13:30:00,19.43,19.47,19.42,19.46,50400.0,18.3108,18.3485,18.3013,18.339,50400.0
2007-04-20 13:40:00,19.45,19.45,19.41,19.41,18800.0,18.3296,18.3296,18.2919,18.2919,18800.0
2007-04-20 13:50:00,19.4,19.41,19.38,19.38,59000.0,18.2825,18.2919,18.2636,18.2636,59000.0
2007-04-20 14:00:00,19.38,19.45,19.38,19.41,117000.0,18.2636,18.3296,18.2636,18.2919,117000.0
2007-04-20 14:10:00,19.41,19.41,19.36,19.38,107400.0,18.2919,18.2919,18.2448,18.2636,107400.0
2007-04-20 14:20:00,19.36,19.46,19.36,19.38,98400.0,18.2448,18.339,18.2448,18.2636,98400.0
2007-04-20 14:30:00,19.37,19.39,19.36,19.38,36000.0,18.2542,18.2731,18.2448,18.2636,36000.0
2007-04-20 14:40:00,19.37,19.41,19.36,19.38,29600.0,18.2542,18.2919,18.2448,18.2636,29600.0
2007-04-20 14:50:00,19.38,19.42,19.36,19.4,40800.0,18.2636,18.3013,18.2448,18.2825,40800.0
2007-04-20 15:00:00,19.4,19.4,19.38,19.38,23200.0,18.2825,18.2825,18.2636,18.2636,23200.0
2007-04-20 15:10:00,19.38,19.4,19.36,19.36,60600.0,18.2636,18.2825,18.2448,18.2448,60600.0
2007-04-20 15:20:00,19.36,19.43,19.36,19.43,64800.0,18.2448,18.3108,18.2448,18.3108,64800.0
2007-04-20 15:30:00,19.41,19.41,19.38,19.38,37400.0,18.2919,18.2919,18.2636,18.2636,37400.0
2007-04-20 15:40:00,19.38,19.39,19.36,19.38,82600.0,18.2636,18.2731,18.2448,18.2636,82600.0
2007-04-20 15:50:00,19.38,19.42,19.38,19.41,77800.0,18.2636,18.3013,18.2636,18.2919,77800.0
2007-04-23 09:30:00,19.36,19.38,19.28,19.35,26400.0,18.2448,18.2636,18.1694,18.2354,26400.0
2007-04-23 09:40:00,19.37,19.38,19.31,19.31,16000.0,18.2542,18.2636,18.1977,18.1977,16000.0
2007-04-23 09:50:00,19.33,19.34,19.31,19.31,11000.0,18.2165,18.2259,18.1977,18.1977,11000.0
2007-04-23 10:00:00,19.31,19.35,19.27,19.35,21200.0,18.1977,18.2354,18.16,18.2354,21200.0
2007-04-23 10:10:00,19.36,19.4,19.35,19.36,17600.0,18.2448,18.2825,18.2354,18.2448,17600.0
2007-04-23 10:20:00,19.35,19.36,19.3,19.36,34800.0,18.2354,18.2448,18.1882,18.2448,34800.0
2007-04-23 10:30:00,19.35,19.36,19.32,19.33,10200.0,18.2354,18.2448,18.2071,18.2165,10200.0
2007-04-23 10:40:00,19.33,19.38,19.29,19.38,47200.0,18.2165,18.2636,18.1788,18.2636,47200.0
2007-04-23 10:50:00,19.37,19.39,19.34,19.36,15000.0,18.2542,18.2731,18.2259,18.2448,15000.0
2007-04-23 11:00:00,19.36,19.38,19.35,19.35,28400.0,18.2448,18.2636,18.2354,18.2354,28400.0
2007-04-23 11:10:00,19.35,19.36,19.34,19.35,37200.0,18.2354,18.2448,18.2259,18.2354,37200.0
2007-04-23 11:20:00,19.35,19.35,19.3,19.32,48400.0,18.2354,18.2354,18.1882,18.2071,48400.0
2007-04-23 11:30:00,19.32,19.34,19.32,19.33,123600.0,18.2071,18.2259,18.2071,18.2165,123600.0
2007-04-23 11:40:00,19.33,19.33,19.31,19.31,18400.0,18.2165,18.2165,18.1977,18.1977,18400.0
2007-04-23 11:50:00,19.3,19.31,19.3,19.3,28000.0,18.1882,18.1977,18.1882,18.1882,28000.0
2007-04-23 12:00:00,19.3,19.31,19.3,19.3,89600.0,18.1882,18.1977,18.1882,18.1882,89600.0
2007-04-23 12:10:00,19.3,19.3,19.28,19.29,57800.0,18.1882,18.1882,18.1694,18.1788,57800.0
2007-04-23 12:20:00,19.29,19.29,19.27,19.27,21600.0,18.1788,18.1788,18.16,18.16,21600.0
2007-04-23 12:30:00,19.26,19.3,19.25,19.29,53800.0,18.1505,18.1882,18.1411,18.1788,53800.0
2007-04-23 12:40:00,19.29,19.3,19.29,19.3,12200.0,18.1788,18.1882,18.1788,18.1882,12200.0
2007-04-23 12:50:00,19.3,19.3,19.3,19.3,28400.0,18.1882,18.1882,18.1882,18.1882,28400.0
2007-04-23 13:00:00,19.3,19.3,19.3,19.3,6400.0,18.1882,18.1882,18.1882,18.1882,6400.0
2007-04-23 13:10:00,19.3,19.31,19.3,19.31,18400.0,18.1882,18.1977,18.1882,18.1977,18400.0
2007-04-23 13:20:00,19.32,19.32,19.3,19.3,110200.0,18.2071,18.2071,18.1882,18.1882,110200.0
2007-04-23 13:30:00,19.31,19.31,19.25,19.26,83600.0,18.1977,18.1977,18.1411,18.1505,83600.0
2007-04-23 13:40:00,19.26,19.27,19.24,19.25,39200.0,18.1505,18.16,18.1317,18.1411,39200.0
2007-04-23 13:50:00,19.25,19.25,19.2,19.23,49400.0,18.1411,18.1411,18.094,18.1223,49400.0
2007-04-23 14:00:00,19.22,19.24,19.2,19.23,25200.0,18.1129,18.1317,18.094,18.1223,25200.0
2007-04-23 14:10:00,19.23,19.25,19.22,19.23,49200.0,18.1223,18.1411,18.1129,18.1223,49200.0
2007-04-23 14:20:00,19.23,19.24,19.22,19.23,39000.0,18.1223,18.1317,18.1129,18.1223,39000.0
2007-04-23 14:30:00,19.23,19.25,19.23,19.25,34200.0,18.1223,18.1411,18.1223,18.1411,34200.0
2007-04-23 14:40:00,19.25,19.27,19.25,19.25,24200.0,18.1411,18.16,18.1411,18.1411,24200.0
2007-04-23 14:50:00,19.25,19.25,19.23,19.24,53400.0,18.1411,18.1411,18.1223,18.1317,53400.0
2007-04-23 15:00:00,19.24,19.28,19.24,19.25,52600.0,18.1317,18.1694,18.1317,18.1411,52600.0
2007-04-23 15:10:00,19.25,19.26,19.25,19.25,38600.0,18.1411,18.1505,18.1411,18.1411,38600.0
2007-04-23 15:20:00,19.25,19.26,19.25,19.25,45400.0,18.1411,18.1505,18.1411,18.1411,45400.0
2007-04-23 15:30:00,19.25,19.25,19.22,19.25,64600.0,18.1411,18.1411,18.1129,18.1411,64600.0
2007-04-23 15:40:00,19.25,19.25,19.24,19.25,49400.0,18.1411,18.1411,18.1317,18.1411,49400.0
2007-04-23 15:50:00,19.25,19.29,19.25,19.28,52600.0,18.1411,18.1788,18.1411,18.1694,52600.0
2007-04-24 09:30:00,19.3,19.3,19.1,19.22,70800.0,18.1882,18.1882,17.9998,18.1129,70800.0
2007-04-24 09:40:00,19.21,19.25,19.08,19.17,73400.0,18.1034,18.1411,17.9809,18.0657,73400.0
2007-04-24 09:50:00,19.15,19.17,19.07,19.1,101000.0,18.0469,18.0657,17.9715,17.9998,101000.0
2007-04-24 10:00:00,19.09,19.1,19.03,19.05,72600.0,17.9903,17.9998,17.9338,17.9526,72600.0
2007-04-24 10:10:00,19.06,19.16,19.05,19.07,73800.0,17.9621,18.0563,17.9526,17.9715,73800.0
2007-04-24 10:20:00,19.08,19.1,18.95,19.02,108800.0,17.9809,17.9998,17.8584,17.9244,108800.0
2007-04-24 10:30:00,19.03,19.13,19.01,19.09,155600.0,17.9338,18.028,17.9149,17.9903,155600.0
2007-04-24 10:40:00,19.09,19.1,19.02,19.02,37400.0,17.9903,17.9998,17.9244,17.9244,37400.0
2007-04-24 10:50:00,19.03,19.04,19.0,19.0,79000.0,17.9338,17.9432,17.9055,17.9055,79000.0
2007-04-24 11:00:00,19.0,19.04,19.0,19.04,32600.0,17.9055,17.9432,17.9055,17.9432,32600.0
2007-04-24 11:10:00,19.04,19.06,19.0,19.0,42200.0,17.9432,17.9621,17.9055,17.9055,42200.0
2007-04-24 11:20:00,19.0,19.05,19.0,19.05,37200.0,17.9055,17.9526,17.9055,17.9526,37200.0
2007-04-24 11:30:00,19.05,19.05,19.05,19.05,15400.0,17.9526,17.9526,17.9526,17.9526,15400.0
2007-04-24 11:40:00,19.05,19.05,19.04,19.05,18400.0,17.9526,17.9526,17.9432,17.9526,18400.0
2007-04-24 11:50:00,19.05,19.05,19.05,19.05,18200.0,17.9526,17.9526,17.9526,17.9526,18200.0
2007-04-24 12:00:00,19.05,19.05,19.03,19.04,26800.0,17.9526,17.9526,17.9338,17.9432,26800.0
2007-04-24 12:10:00,19.04,19.05,19.04,19.05,22400.0,17.9432,17.9526,17.9432,17.9526,22400.0
2007-04-24 12:20:00,19.05,19.05,19.04,19.05,16800.0,17.9526,17.9526,17.9432,17.9526,16800.0
2007-04-24 12:30:00,19.05,19.05,19.05,19.05,20800.0,17.9526,17.9526,17.9526,17.9526,20800.0
2007-04-24 12:40:00,19.05,19.05,19.03,19.03,24000.0,17.9526,17.9526,17.9338,17.9338,24000.0
2007-04-24 12:50:00,19.04,19.04,19.04,19.04,20200.0,17.9432,17.9432,17.9432,17.9432,20200.0
2007-04-24 13:00:00,19.04,19.04,19.03,19.03,29800.0,17.9432,17.9432,17.9338,17.9338,29800.0
2007-04-24 13:10:00,19.03,19.03,19.02,19.02,41400.0,17.9338,17.9338,17.9244,17.9244,41400.0
2007-04-24 13:20:00,19.02,19.03,19.01,19.02,15200.0,17.9244,17.9338,17.9149,17.9244,15200.0
2007-04-24 13:30:00,19.03,19.05,19.02,19.05,28200.0,17.9338,17.9526,17.9244,17.9526,28200.0
2007-04-24 13:40:00,19.05,19.05,19.05,19.05,23400.0,17.9526,17.9526,17.9526,17.9526,23400.0
2007-04-24 13:50:00,19.05,19.05,19.05,19.05,40200.0,17.9526,17.9526,17.9526,17.9526,40200.0
2007-04-24 14:00:00,19.05,19.05,19.02,19.02,46200.0,17.9526,17.9526,17.9244,17.9244,46200.0
2007-04-24 14:10:00,19.03,19.05,19.02,19.05,53600.0,17.9338,17.9526,17.9244,17.9526,53600.0
2007-04-24 14:20:00,19.05,19.06,19.04,19.05,48000.0,17.9526,17.9621,17.9432,17.9526,48000.0
2007-04-24 14:30:00,19.05,19.05,19.05,19.05,23200.0,17.9526,17.9526,17.9526,17.9526,23200.0
2007-04-24 14:40:00,19.05,19.05,19.01,19.01,83800.0,17.9526,17.9526,17.9149,17.9149,83800.0
2007-04-24 14:50:00,19.02,19.06,19.02,19.06,19400.0,17.9244,17.9621,17.9244,17.9621,19400.0
2007-04-24 15:00:00,19.06,19.06,19.04,19.05,17000.0,17.9621,17.9621,17.9432,17.9526,17000.0
2007-04-24 15:10:00,19.05,19.06,19.03,19.03,36800.0,17.9526,17.9621,17.9338,17.9338,36800.0
2007-04-24 15:20:00,19.03,19.04,19.02,19.04,37800.0,17.9338,17.9432,17.9244,17.9432,37800.0
2007-04-24 15:30:00,19.04,19.06,19.03,19.04,55000.0,17.9432,17.9621,17.9338,17.9432,55000.0
2007-04-24 15:40:00,19.04,19.04,19.0,19.0,90600.0,17.9432,17.9432,17.9055,17.9055,90600.0
2007-04-24 15:50:00,19.0,19.04,18.95,19.04,268600.0,17.9055,17.9432,17.8584,17.9432,268600.0
2007-04-25 09:30:00,19.14,19.18,19.05,19.08,32000.0,18.0375,18.0752,17.9526,17.9809,32000.0
2007-04-25 09:40:00,19.05,19.08,19.01,19.07,43800.0,17.9526,17.9809,17.9149,17.9715,43800.0
2007-04-25 09:50:00,19.08,19.1,18.98,19.05,173800.0,17.9809,17.9998,17.8867,17.9526,173800.0
2007-04-25 10:00:00,19.04,19.1,19.0,19.09,61600.0,17.9432,17.9998,17.9055,17.9903,61600.0
2007-04-25 10:10:00,19.07,19.13,19.07,19.11,30000.0,17.9715,18.028,17.9715,18.0092,30000.0
2007-04-25 10:20:00,19.11,19.15,19.09,19.12,48800.0,18.0092,18.0469,17.9903,18.0186,48800.0
2007-04-25 10:30:00,19.12,19.18,19.11,19.16,28800.0,18.0186,18.0752,18.0092,18.0563,28800.0
2007-04-25 10:40:00,19.18,19.18,19.13,19.14,16000.0,18.0752,18.0752,18.028,18.0375,16000.0
2007-04-25 10:50:00,19.13,19.14,19.1,19.1,19000.0,18.028,18.0375,17.9998,17.9998,19000.0
2007-04-25 11:00:00,19.09,19.11,19.03,19.03,28200.0,17.9903,18.0092,17.9338,17.9338,28200.0
2007-04-25 11:10:00,19.03,19.05,19.02,19.05,35000.0,17.9338,17.9526,17.9244,17.9526,35000.0
2007-04-25 11:20:00,19.05,19.06,19.03,19.04,17600.0,17.9526,17.9621,17.9338,17.9432,17600.0
2007-04-25 11:30:00,19.04,19.05,19.02,19.03,32800.0,17.9432,17.9526,17.9244,17.9338,32800.0
2007-04-25 11:40:00,19.03,19.03,18.99,19.0,25200.0,17.9338,17.9338,17.8961,17.9055,25200.0
2007-04-25 11:50:00,19.0,19.13,19.0,19.13,18800.0,17.9055,18.028,17.9055,18.028,18800.0
2007-04-25 12:00:00,19.13,19.14,19.12,19.13,8000.0,18.028,18.0375,18.0186,18.028,8000.0
2007-04-25 12:10:00,19.13,19.15,19.13,19.15,13200.0,18.028,18.0469,18.028,18.0469,13200.0
2007-04-25 12:20:00,19.15,19.15,19.15,19.15,2400.0,18.0469,18.0469,18.0469,18.0469,2400.0
2007-04-25 12:30:00,19.15,19.15,19.15,19.15,8600.0,18.0469,18.0469,18.0469,18.0469,8600.0
2007-04-25 12:40:00,19.15,19.2,19.15,19.2,44200.0,18.0469,18.094,18.0469,18.094,44200.0
2007-04-25 12:50:00,19.2,19.2,19.18,19.18,6800.0,18.094,18.094,18.0752,18.0752,6800.0
2007-04-25 13:00:00,19.19,19.2,19.19,19.19,10200.0,18.0846,18.094,18.0846,18.0846,10200.0
2007-04-25 13:10:00,19.2,19.2,19.17,19.18,15400.0,18.094,18.094,18.0657,18.0752,15400.0
2007-04-25 13:20:00,19.18,19.2,19.18,19.18,40600.0,18.0752,18.094,18.0752,18.0752,40600.0
2007-04-25 13:30:00,19.18,19.18,19.18,19.18,32000.0,18.0752,18.0752,18.0752,18.0752,32000.0
2007-04-25 13:40:00,19.18,19.24,19.18,19.23,14200.0,18.0752,18.1317,18.0752,18.1223,14200.0
2007-04-25 13:50:00,19.23,19.26,19.22,19.26,20800.0,18.1223,18.1505,18.1129,18.1505,20800.0
2007-04-25 14:00:00,19.25,19.3,19.25,19.29,32600.0,18.1411,18.1882,18.1411,18.1788,32600.0
2007-04-25 14:10:00,19.3,19.3,19.28,19.29,15600.0,18.1882,18.1882,18.1694,18.1788,15600.0
2007-04-25 14:20:00,19.28,19.29,19.26,19.26,12600.0,18.1694,18.1788,18.1505,18.1505,12600.0
2007-04-25 14:30:00,19.25,19.26,19.25,19.26,60000.0,18.1411,18.1505,18.1411,18.1505,60000.0
2007-04-25 14:40:00,19.25,19.29,19.25,19.27,17000.0,18.1411,18.1788,18.1411,18.16,17000.0
2007-04-25 14:50:00,19.27,19.3,19.27,19.28,18200.0,18.16,18.1882,18.16,18.1694,18200.0
2007-04-25 15:00:00,19.29,19.3,19.27,19.28,24600.0,18.1788,18.1882,18.16,18.1694,24600.0
2007-04-25 15:10:00,19.28,19.29,19.25,19.26,35400.0,18.1694,18.1788,18.1411,18.1505,35400.0
2007-04-25 15:20:00,19.27,19.28,19.25,19.25,62200.0,18.16,18.1694,18.1411,18.1411,62200.0
2007-04-25 15:30:00,19.27,19.28,19.25,19.26,17600.0,18.16,18.1694,18.1411,18.1505,17600.0
2007-04-25 15:40:00,19.25,19.26,19.23,19.23,18400.0,18.1411,18.1505,18.1223,18.1223,18400.0
2007-04-25 15:50:00,19.22,19.26,19.21,19.25,59800.0,18.1129,18.1505,18.1034,18.1411,59800.0
2007-04-26 09:30:00,19.22,19.31,19.2,19.22,27600.0,18.1129,18.1977,18.094,18.1129,27600.0
2007-04-26 09:40:00,19.22,19.25,19.15,19.23,123800.0,18.1129,18.1411,18.0469,18.1223,123800.0
2007-04-26 09:50:00,19.23,19.34,19.23,19.24,34200.0,18.1223,18.2259,18.1223,18.1317,34200.0
2007-04-26 10:00:00,19.24,19.25,19.15,19.17,86000.0,18.1317,18.1411,18.0469,18.0657,86000.0
2007-04-26 10:10:00,19.17,19.3,19.15,19.25,82000.0,18.0657,18.1882,18.0469,18.1411,82000.0
2007-04-26 10:20:00,19.25,19.3,19.24,19.28,19600.0,18.1411,18.1882,18.1317,18.1694,19600.0
2007-04-26 10:30:00,19.28,19.35,19.27,19.33,34200.0,18.1694,18.2354,18.16,18.2165,34200.0
2007-04-26 10:40:00,19.33,19.34,19.29,19.31,15600.0,18.2165,18.2259,18.1788,18.1977,15600.0
2007-04-26 10:50:00,19.3,19.33,19.28,19.31,15200.0,18.1882,18.2165,18.1694,18.1977,15200.0
2007-04-26 11:00:00,19.31,19.31,19.28,19.28,23400.0,18.1977,18.1977,18.1694,18.1694,23400.0
2007-04-26 11:10:00,19.28,19.3,19.28,19.29,17400.0,18.1694,18.1882,18.1694,18.1788,17400.0
2007-04-26 11:20:00,19.29,19.33,19.28,19.32,11400.0,18.1788,18.2165,18.1694,18.2071,11400.0
2007-04-26 11:30:00,19.33,19.33,19.32,19.32,6600.0,18.2165,18.2165,18.2071,18.2071,6600.0
2007-04-26 11:40:00,19.32,19.32,19.3,19.32,13000.0,18.2071,18.2071,18.1882,18.2071,13000.0
2007-04-26 11:50:00,19.32,19.33,19.29,19.3,9800.0,18.2071,18.2165,18.1788,18.1882,9800.0
2007-04-26 12:00:00,19.3,19.31,19.28,19.29,41000.0,18.1882,18.1977,18.1694,18.1788,41000.0
2007-04-26 12:10:00,19.3,19.3,19.25,19.27,10200.0,18.1882,18.1882,18.1411,18.16,10200.0
2007-04-26 12:20:00,19.26,19.26,19.23,19.23,7400.0,18.1505,18.1505,18.1223,18.1223,7400.0
2007-04-26 12:30:00,19.23,19.25,19.23,19.25,16200.0,18.1223,18.1411,18.1223,18.1411,16200.0
2007-04-26 12:40:00,19.24,19.25,19.24,19.25,10800.0,18.1317,18.1411,18.1317,18.1411,10800.0
2007-04-26 12:50:00,19.25,19.3,19.24,19.3,21600.0,18.1411,18.1882,18.1317,18.1882,21600.0
2007-04-26 13:00:00,19.29,19.31,19.29,19.31,27000.0,18.1788,18.1977,18.1788,18.1977,27000.0
2007-04-26 13:10:00,19.3,19.31,19.3,19.31,6800.0,18.1882,18.1977,18.1882,18.1977,6800.0
2007-04-26 13:20:00,19.31,19.31,19.3,19.3,10200.0,18.1977,18.1977,18.1882,18.1882,10200.0
2007-04-26 13:30:00,19.3,19.3,19.28,19.3,10800.0,18.1882,18.1882,18.1694,18.1882,10800.0
2007-04-26 13:40:00,19.29,19.3,19.27,19.27,28000.0,18.1788,18.1882,18.16,18.16,28000.0
2007-04-26 13:50:00,19.28,19.31,19.28,19.3,19800.0,18.1694,18.1977,18.1694,18.1882,19800.0
2007-04-26 14:00:00,19.3,19.3,19.25,19.28,17400.0,18.1882,18.1882,18.1411,18.1694,17400.0
2007-04-26 14:10:00,19.29,19.31,19.25,19.25,18600.0,18.1788,18.1977,18.1411,18.1411,18600.0
2007-04-26 14:20:00,19.26,19.27,19.2,19.23,29600.0,18.1505,18.16,18.094,18.1223,29600.0
2007-04-26 14:30:00,19.24,19.24,19.18,19.24,21400.0,18.1317,18.1317,18.0752,18.1317,21400.0
2007-04-26 14:40:00,19.24,19.25,19.23,19.25,19200.0,18.1317,18.1411,18.1223,18.1411,19200.0
2007-04-26 14:50:00,19.25,19.27,19.23,19.24,24800.0,18.1411,18.16,18.1223,18.1317,24800.0
2007-04-26 15:00:00,19.24,19.24,19.23,19.24,20200.0,18.1317,18.1317,18.1223,18.1317,20200.0
2007-04-26 15:10:00,19.24,19.27,19.24,19.25,29800.0,18.1317,18.16,18.1317,18.1411,29800.0
2007-04-26 15:20:00,19.25,19.25,19.23,19.24,24200.0,18.1411,18.1411,18.1223,18.1317,24200.0
2007-04-26 15:30:00,19.24,19.26,19.22,19.23,28400.0,18.1317,18.1505,18.1129,18.1223,28400.0
2007-04-26 15:40:00,19.22,19.24,19.22,19.24,13400.0,18.1129,18.1317,18.1129,18.1317,13400.0
2007-04-26 15:50:00,19.24,19.26,19.24,19.25,31200.0,18.1317,18.1505,18.1317,18.1411,31200.0
2007-04-27 09:30:00,19.17,19.27,19.17,19.2,12200.0,18.0657,18.16,18.0657,18.094,12200.0
2007-04-27 09:40:00,19.2,19.2,19.13,19.16,18000.0,18.094,18.094,18.028,18.0563,18000.0
2007-04-27 09:50:00,19.16,19.25,19.16,19.25,26600.0,18.0563,18.1411,18.0563,18.1411,26600.0
2007-04-27 10:00:00,19.24,19.3,19.24,19.29,15800.0,18.1317,18.1882,18.1317,18.1788,15800.0
2007-04-27 10:10:00,19.3,19.33,19.29,19.33,19200.0,18.1882,18.2165,18.1788,18.2165,19200.0
2007-04-27 10:20:00,19.32,19.32,19.3,19.3,7400.0,18.2071,18.2071,18.1882,18.1882,7400.0
2007-04-27 10:30:00,19.3,19.3,19.28,19.28,16000.0,18.1882,18.1882,18.1694,18.1694,16000.0
2007-04-27 10:40:00,19.29,19.29,19.2,19.23,30200.0,18.1788,18.1788,18.094,18.1223,30200.0
2007-04-27 10:50:00,19.24,19.24,19.23,19.23,7800.0,18.1317,18.1317,18.1223,18.1223,7800.0
2007-04-27 11:00:00,19.24,19.36,19.24,19.35,66400.0,18.1317,18.2448,18.1317,18.2354,66400.0
2007-04-27 11:10:00,19.35,19.38,19.33,19.36,13000.0,18.2354,18.2636,18.2165,18.2448,13000.0
2007-04-27 11:20:00,19.36,19.37,19.35,19.35,12800.0,18.2448,18.2542,18.2354,18.2354,12800.0
2007-04-27 11:30:00,19.35,19.35,19.32,19.33,12800.0,18.2354,18.2354,18.2071,18.2165,12800.0
2007-04-27 11:40:00,19.34,19.36,19.33,19.36,14800.0,18.2259,18.2448,18.2165,18.2448,14800.0
2007-04-27 11:50:00,19.36,19.38,19.35,19.38,15600.0,18.2448,18.2636,18.2354,18.2636,15600.0
2007-04-27 12:00:00,19.38,19.38,19.36,19.38,11400.0,18.2636,18.2636,18.2448,18.2636,11400.0
2007-04-27 12:10:00,19.37,19.37,19.33,19.34,19400.0,18.2542,18.2542,18.2165,18.2259,19400.0
2007-04-27 12:20:00,19.34,19.36,19.34,19.36,13000.0,18.2259,18.2448,18.2259,18.2448,13000.0
2007-04-27 12:30:00,19.36,19.36,19.33,19.34,11400.0,18.2448,18.2448,18.2165,18.2259,11400.0
2007-04-27 12:40:00,19.33,19.33,19.3,19.3,7600.0,18.2165,18.2165,18.1882,18.1882,7600.0
2007-04-27 12:50:00,19.3,19.3,19.29,19.29,7000.0,18.1882,18.1882,18.1788,18.1788,7000.0
2007-04-27 13:00:00,19.29,19.34,19.29,19.34,11400.0,18.1788,18.2259,18.1788,18.2259,11400.0
2007-04-27 13:10:00,19.33,19.34,19.32,19.34,9400.0,18.2165,18.2259,18.2071,18.2259,9400.0
2007-04-27 13:20:00,19.33,19.34,19.33,19.34,6800.0,18.2165,18.2259,18.2165,18.2259,6800.0
2007-04-27 13:30:00,19.34,19.36,19.34,19.34,15800.0,18.2259,18.2448,18.2259,18.2259,15800.0
2007-04-27 13:40:00,19.34,19.35,19.34,19.34,13600.0,18.2259,18.2354,18.2259,18.2259,13600.0
2007-04-27 13:50:00,19.34,19.34,19.33,19.34,11400.0,18.2259,18.2259,18.2165,18.2259,11400.0
2007-04-27 14:00:00,19.34,19.35,19.33,19.33,14800.0,18.2259,18.2354,18.2165,18.2165,14800.0
2007-04-27 14:10:00,19.33,19.36,19.32,19.35,28000.0,18.2165,18.2448,18.2071,18.2354,28000.0
2007-04-27 14:20:00,19.36,19.36,19.33,19.33,6800.0,18.2448,18.2448,18.2165,18.2165,6800.0
2007-04-27 14:30:00,19.33,19.36,19.33,19.35,19200.0,18.2165,18.2448,18.2165,18.2354,19200.0
2007-04-27 14:40:00,19.35,19.38,19.35,19.36,43800.0,18.2354,18.2636,18.2354,18.2448,43800.0
2007-04-27 14:50:00,19.37,19.37,19.34,19.36,49200.0,18.2542,18.2542,18.2259,18.2448,49200.0
2007-04-27 15:00:00,19.36,19.37,19.35,19.36,45000.0,18.2448,18.2542,18.2354,18.2448,45000.0
2007-04-27 15:10:00,19.36,19.36,19.35,19.36,42600.0,18.2448,18.2448,18.2354,18.2448,42600.0
2007-04-27 15:20:00,19.36,19.36,19.34,19.34,21600.0,18.2448,18.2448,18.2259,18.2259,21600.0
2007-04-27 15:30:00,19.34,19.36,19.34,19.36,14000.0,18.2259,18.2448,18.2259,18.2448,14000.0
2007-04-27 15:40:00,19.36,19.36,19.3,19.31,38600.0,18.2448,18.2448,18.1882,18.1977,38600.0
2007-04-27 15:50:00,19.32,19.36,19.31,19.34,46400.0,18.2071,18.2448,18.1977,18.2259,46400.0
2007-04-30 09:30:00,19.33,19.33,19.13,19.24,24400.0,18.2165,18.2165,18.028,18.1317,24400.0
2007-04-30 09:40:00,19.23,19.38,19.21,19.27,45000.0,18.1223,18.2636,18.1034,18.16,45000.0
2007-04-30 09:50:00,19.27,19.28,19.2,19.27,50200.0,18.16,18.1694,18.094,18.16,50200.0
2007-04-30 10:00:00,19.27,19.32,19.2,19.23,59200.0,18.16,18.2071,18.094,18.1223,59200.0
2007-04-30 10:10:00,19.22,19.25,19.2,19.23,43200.0,18.1129,18.1411,18.094,18.1223,43200.0
2007-04-30 10:20:00,19.22,19.23,19.15,19.15,37600.0,18.1129,18.1223,18.0469,18.0469,37600.0
2007-04-30 10:30:00,19.15,19.16,19.09,19.11,81000.0,18.0469,18.0563,17.9903,18.0092,81000.0
2007-04-30 10:40:00,19.11,19.11,19.05,19.06,51400.0,18.0092,18.0092,17.9526,17.9621,51400.0
2007-04-30 10:50:00,19.06,19.08,19.05,19.05,31800.0,17.9621,17.9809,17.9526,17.9526,31800.0
2007-04-30 11:00:00,19.04,19.05,18.99,19.0,47800.0,17.9432,17.9526,17.8961,17.9055,47800.0
2007-04-30 11:10:00,19.0,19.01,18.99,19.0,94800.0,17.9055,17.9149,17.8961,17.9055,94800.0
2007-04-30 11:20:00,19.0,19.03,19.0,19.03,41800.0,17.9055,17.9338,17.9055,17.9338,41800.0
2007-04-30 11:30:00,19.03,19.05,19.03,19.03,14400.0,17.9338,17.9526,17.9338,17.9338,14400.0
2007-04-30 11:40:00,19.03,19.04,19.01,19.02,16000.0,17.9338,17.9432,17.9149,17.9244,16000.0
2007-04-30 11:50:00,19.02,19.02,19.0,19.0,23800.0,17.9244,17.9244,17.9055,17.9055,23800.0
2007-04-30 12:00:00,19.0,19.0,19.0,19.0,23000.0,17.9055,17.9055,17.9055,17.9055,23000.0
2007-04-30 12:10:00,19.0,19.02,18.95,18.99,149800.0,17.9055,17.9244,17.8584,17.8961,149800.0
2007-04-30 12:20:00,18.99,19.02,18.96,19.02,29600.0,17.8961,17.9244,17.8678,17.9244,29600.0
2007-04-30 12:30:00,19.02,19.03,19.02,19.02,10600.0,17.9244,17.9338,17.9244,17.9244,10600.0
2007-04-30 12:40:00,19.02,19.03,19.0,19.02,20200.0,17.9244,17.9338,17.9055,17.9244,20200.0
2007-04-30 12:50:00,19.0,19.02,19.0,19.02,17400.0,17.9055,17.9244,17.9055,17.9244,17400.0
2007-04-30 13:00:00,19.02,19.02,19.01,19.02,11800.0,17.9244,17.9244,17.9149,17.9244,11800.0
2007-04-30 13:10:00,19.02,19.02,19.0,19.02,19200.0,17.9244,17.9244,17.9055,17.9244,19200.0
2007-04-30 13:20:00,19.02,19.02,19.0,19.01,10800.0,17.9244,17.9244,17.9055,17.9149,10800.0
2007-04-30 13:30:00,19.0,19.03,19.0,19.03,16200.0,17.9055,17.9338,17.9055,17.9338,16200.0
2007-04-30 13:40:00,19.02,19.07,19.02,19.06,16800.0,17.9244,17.9715,17.9244,17.9621,16800.0
2007-04-30 13:50:00,19.05,19.05,19.01,19.03,17000.0,17.9526,17.9526,17.9149,17.9338,17000.0
2007-04-30 14:00:00,19.02,19.04,18.97,19.04,241600.0,17.9244,17.9432,17.8773,17.9432,241600.0
2007-04-30 14:10:00,19.04,19.04,18.99,19.0,51600.0,17.9432,17.9432,17.8961,17.9055,51600.0
2007-04-30 14:20:00,19.0,19.03,18.99,19.03,118800.0,17.9055,17.9338,17.8961,17.9338,118800.0
2007-04-30 14:30:00,19.03,19.03,18.98,18.99,31200.0,17.9338,17.9338,17.8867,17.8961,31200.0
2007-04-30 14:40:00,19.0,19.02,18.97,19.02,98600.0,17.9055,17.9244,17.8773,17.9244,98600.0
2007-04-30 14:50:00,19.01,19.02,18.97,19.0,93800.0,17.9149,17.9244,17.8773,17.9055,93800.0
2007-04-30 15:00:00,19.0,19.02,18.96,18.97,86600.0,17.9055,17.9244,17.8678,17.8773,86600.0
2007-04-30 15:10:00,18.98,19.0,18.95,18.99,51000.0,17.8867,17.9055,17.8584,17.8961,51000.0
2007-04-30 15:20:00,18.98,19.0,18.95,19.0,71400.0,17.8867,17.9055,17.8584,17.9055,71400.0
2007-04-30 15:30:00,19.0,19.0,18.99,19.0,120800.0,17.9055,17.9055,17.8961,17.9055,120800.0
2007-04-30 15:40:00,19.0,19.0,18.98,19.0,68600.0,17.9055,17.9055,17.8867,17.9055,68600.0
2007-04-30 15:50:00,19.0,19.06,19.0,19.0,102200.0,17.9055,17.9621,17.9055,17.9055,102200.0
2007-05-01 09:30:00,18.94,18.98,18.67,18.75,68400.0,17.849,17.8867,17.5945,17.6699,68400.0
2007-05-01 09:40:00,18.75,18.82,18.73,18.79,68600.0,17.6699,17.7359,17.6511,17.7076,68600.0
2007-05-01 09:50:00,18.79,18.79,18.71,18.73,64800.0,17.7076,17.7076,17.6322,17.6511,64800.0
2007-05-01 10:00:00,18.73,18.78,18.72,18.72,53800.0,17.6511,17.6982,17.6417,17.6417,53800.0
2007-05-01 10:10:00,18.72,18.76,18.66,18.68,50000.0,17.6417,17.6794,17.5851,17.604,50000.0
2007-05-01 10:20:00,18.68,18.82,18.67,18.82,112200.0,17.604,17.7359,17.5945,17.7359,112200.0
2007-05-01 10:30:00,18.82,18.83,18.77,18.79,55000.0,17.7359,17.7453,17.6888,17.7076,55000.0
2007-05-01 10:40:00,18.79,18.81,18.69,18.71,34000.0,17.7076,17.7265,17.6134,17.6322,34000.0
2007-05-01 10:50:00,18.7,18.73,18.7,18.7,18400.0,17.6228,17.6511,17.6228,17.6228,18400.0
2007-05-01 11:00:00,18.72,18.83,18.69,18.82,39000.0,17.6417,17.7453,17.6134,17.7359,39000.0
2007-05-01 11:10:00,18.82,18.84,18.81,18.82,10200.0,17.7359,17.7547,17.7265,17.7359,10200.0
2007-05-01 11:20:00,18.81,18.85,18.78,18.84,28200.0,17.7265,17.7642,17.6982,17.7547,28200.0
2007-05-01 11:30:00,18.84,18.98,18.83,18.98,60400.0,17.7547,17.8867,17.7453,17.8867,60400.0
2007-05-01 11:40:00,18.98,19.0,18.95,18.99,31800.0,17.8867,17.9055,17.8584,17.8961,31800.0
2007-05-01 11:50:00,18.96,18.97,18.93,18.93,10200.0,17.8678,17.8773,17.8396,17.8396,10200.0
2007-05-01 12:00:00,18.95,18.96,18.93,18.93,11400.0,17.8584,17.8678,17.8396,17.8396,11400.0
2007-05-01 12:10:00,18.92,18.93,18.9,18.93,33000.0,17.8301,17.8396,17.8113,17.8396,33000.0
2007-05-01 12:20:00,18.93,18.93,18.82,18.85,48200.0,17.8396,17.8396,17.7359,17.7642,48200.0
2007-05-01 12:30:00,18.86,18.87,18.84,18.84,6400.0,17.7736,17.783,17.7547,17.7547,6400.0
2007-05-01 12:40:00,18.84,18.92,18.81,18.88,58000.0,17.7547,17.8301,17.7265,17.7924,58000.0
2007-05-01 12:50:00,18.9,18.99,18.89,18.99,49800.0,17.8113,17.8961,17.8019,17.8961,49800.0
2007-05-01 13:00:00,18.96,18.96,18.88,18.93,16600.0,17.8678,17.8678,17.7924,17.8396,16600.0
2007-05-01 13:10:00,18.93,18.93,18.88,18.9,25000.0,17.8396,17.8396,17.7924,17.8113,25000.0
2007-05-01 13:20:00,18.9,18.96,18.88,18.92,25200.0,17.8113,17.8678,17.7924,17.8301,25200.0
2007-05-01 13:30:00,18.95,18.97,18.93,18.94,14400.0,17.8584,17.8773,17.8396,17.849,14400.0
2007-05-01 13:40:00,18.94,18.97,18.92,18.95,20000.0,17.849,17.8773,17.8301,17.8584,20000.0
2007-05-01 13:50:00,18.95,18.97,18.94,18.95,9400.0,17.8584,17.8773,17.849,17.8584,9400.0
2007-05-01 14:00:00,18.94,18.94,18.92,18.94,431600.0,17.849,17.849,17.8301,17.849,431600.0
2007-05-01 14:10:00,18.95,18.98,18.92,18.98,262000.0,17.8584,17.8867,17.8301,17.8867,262000.0
2007-05-01 14:20:00,18.98,19.03,18.93,19.02,288600.0,17.8867,17.9338,17.8396,17.9244,288600.0
2007-05-01 14:30:00,19.02,19.05,19.0,19.01,42600.0,17.9244,17.9526,17.9055,17.9149,42600.0
2007-05-01 14:40:00,19.03,19.04,18.98,19.0,50000.0,17.9338,17.9432,17.8867,17.9055,50000.0
2007-05-01 14:50:00,19.0,19.0,18.92,18.92,23600.0,17.9055,17.9055,17.8301,17.8301,23600.0
2007-05-01 15:00:00,18.9,18.95,18.9,18.92,25800.0,17.8113,17.8584,17.8113,17.8301,25800.0
2007-05-01 15:10:00,18.92,18.93,18.86,18.88,22800.0,17.8301,17.8396,17.7736,17.7924,22800.0
2007-05-01 15:20:00,18.88,18.95,18.87,18.94,60200.0,17.7924,17.8584,17.783,17.849,60200.0
2007-05-01 15:30:00,18.94,18.99,18.92,18.98,90600.0,17.849,17.8961,17.8301,17.8867,90600.0
2007-05-01 15:40:00,18.98,19.0,18.95,18.95,24000.0,17.8867,17.9055,17.8584,17.8584,24000.0
2007-05-01 15:50:00,18.95,19.01,18.95,18.96,53400.0,17.8584,17.9149,17.8584,17.8678,53400.0
2007-05-02 09:30:00,18.9,19.14,18.88,19.1,22800.0,17.8113,18.0375,17.7924,17.9998,22800.0
2007-05-02 09:40:00,19.07,19.11,19.05,19.11,12000.0,17.9715,18.0092,17.9526,18.0092,12000.0
2007-05-02 09:50:00,19.1,19.19,19.1,19.13,11600.0,17.9998,18.0846,17.9998,18.028,11600.0
2007-05-02 10:00:00,19.13,19.18,19.12,19.16,31400.0,18.028,18.0752,18.0186,18.0563,31400.0
2007-05-02 10:10:00,19.16,19.22,19.16,19.2,27000.0,18.0563,18.1129,18.0563,18.094,27000.0
2007-05-02 10:20:00,19.21,19.33,19.21,19.31,43000.0,18.1034,18.2165,18.1034,18.1977,43000.0
2007-05-02 10:30:00,19.31,19.37,19.31,19.36,42800.0,18.1977,18.2542,18.1977,18.2448,42800.0
2007-05-02 10:40:00,19.35,19.36,19.21,19.21,23400.0,18.2354,18.2448,18.1034,18.1034,23400.0
2007-05-02 10:50:00,19.22,19.23,19.2,19.23,25400.0,18.1129,18.1223,18.094,18.1223,25400.0
2007-05-02 11:00:00,19.22,19.23,19.21,19.23,19000.0,18.1129,18.1223,18.1034,18.1223,19000.0
2007-05-02 11:10:00,19.23,19.23,19.21,19.22,16800.0,18.1223,18.1223,18.1034,18.1129,16800.0
2007-05-02 11:20:00,19.22,19.22,19.17,19.21,13000.0,18.1129,18.1129,18.0657,18.1034,13000.0
2007-05-02 11:30:00,19.21,19.22,19.18,19.18,10800.0,18.1034,18.1129,18.0752,18.0752,10800.0
2007-05-02 11:40:00,19.18,19.19,19.15,19.16,16800.0,18.0752,18.0846,18.0469,18.0563,16800.0
2007-05-02 11:50:00,19.16,19.16,19.13,19.14,13600.0,18.0563,18.0563,18.028,18.0375,13600.0
2007-05-02 12:00:00,19.14,19.18,19.14,19.18,17000.0,18.0375,18.0752,18.0375,18.0752,17000.0
2007-05-02 12:10:00,19.18,19.21,19.18,19.2,7400.0,18.0752,18.1034,18.0752,18.094,7400.0
2007-05-02 12:20:00,19.2,19.24,19.2,19.22,27000.0,18.094,18.1317,18.094,18.1129,27000.0
2007-05-02 12:30:00,19.22,19.23,19.21,19.21,15200.0,18.1129,18.1223,18.1034,18.1034,15200.0
2007-05-02 12:40:00,19.22,19.23,19.21,19.22,6600.0,18.1129,18.1223,18.1034,18.1129,6600.0
2007-05-02 12:50:00,19.23,19.23,19.23,19.23,7600.0,18.1223,18.1223,18.1223,18.1223,7600.0
2007-05-02 13:00:00,19.23,19.25,19.23,19.25,26800.0,18.1223,18.1411,18.1223,18.1411,26800.0
2007-05-02 13:10:00,19.26,19.28,19.25,19.27,6200.0,18.1505,18.1694,18.1411,18.16,6200.0
2007-05-02 13:20:00,19.27,19.28,19.25,19.25,5400.0,18.16,18.1694,18.1411,18.1411,5400.0
2007-05-02 13:30:00,19.25,19.25,19.23,19.23,13000.0,18.1411,18.1411,18.1223,18.1223,13000.0
2007-05-02 13:40:00,19.23,19.25,19.23,19.24,14800.0,18.1223,18.1411,18.1223,18.1317,14800.0
2007-05-02 13:50:00,19.24,19.25,19.23,19.23,26800.0,18.1317,18.1411,18.1223,18.1223,26800.0
2007-05-02 14:00:00,19.25,19.25,19.23,19.24,26000.0,18.1411,18.1411,18.1223,18.1317,26000.0
2007-05-02 14:10:00,19.24,19.25,19.21,19.22,38400.0,18.1317,18.1411,18.1034,18.1129,38400.0
2007-05-02 14:20:00,19.23,19.25,19.22,19.25,18600.0,18.1223,18.1411,18.1129,18.1411,18600.0
2007-05-02 14:30:00,19.25,19.32,19.25,19.32,31000.0,18.1411,18.2071,18.1411,18.2071,31000.0
2007-05-02 14:40:00,19.32,19.32,19.3,19.31,21400.0,18.2071,18.2071,18.1882,18.1977,21400.0
2007-05-02 14:50:00,19.31,19.31,19.29,19.3,47000.0,18.1977,18.1977,18.1788,18.1882,47000.0
2007-05-02 15:00:00,19.3,19.32,19.29,19.29,50600.0,18.1882,18.2071,18.1788,18.1788,50600.0
2007-05-02 15:10:00,19.29,19.32,19.29,19.29,49000.0,18.1788,18.2071,18.1788,18.1788,49000.0
2007-05-02 15:20:00,19.29,19.32,19.29,19.3,37000.0,18.1788,18.2071,18.1788,18.1882,37000.0
2007-05-02 15:30:00,19.29,19.3,19.29,19.29,21800.0,18.1788,18.1882,18.1788,18.1788,21800.0
2007-05-02 15:40:00,19.29,19.3,19.28,19.29,32000.0,18.1788,18.1882,18.1694,18.1788,32000.0
2007-05-02 15:50:00,19.28,19.3,19.27,19.28,54000.0,18.1694,18.1882,18.16,18.1694,54000.0
2007-05-03 09:30:00,19.25,19.38,19.17,19.17,23800.0,18.1411,18.2636,18.0657,18.0657,23800.0
2007-05-03 09:40:00,19.17,19.25,19.16,19.25,28800.0,18.0657,18.1411,18.0563,18.1411,28800.0
2007-05-03 09:50:00,19.24,19.36,19.23,19.33,36400.0,18.1317,18.2448,18.1223,18.2165,36400.0
2007-05-03 10:00:00,19.33,19.38,19.26,19.29,50200.0,18.2165,18.2636,18.1505,18.1788,50200.0
2007-05-03 10:10:00,19.3,19.3,19.25,19.26,11800.0,18.1882,18.1882,18.1411,18.1505,11800.0
2007-05-03 10:20:00,19.25,19.29,19.25,19.28,103400.0,18.1411,18.1788,18.1411,18.1694,103400.0
2007-05-03 10:30:00,19.27,19.27,19.23,19.25,14800.0,18.16,18.16,18.1223,18.1411,14800.0
2007-05-03 10:40:00,19.25,19.33,19.24,19.3,13600.0,18.1411,18.2165,18.1317,18.1882,13600.0
2007-05-03 10:50:00,19.3,19.32,19.29,19.3,13600.0,18.1882,18.2071,18.1788,18.1882,13600.0
2007-05-03 11:00:00,19.29,19.3,19.23,19.23,10400.0,18.1788,18.1882,18.1223,18.1223,10400.0
2007-05-03 11:10:00,19.22,19.22,19.19,19.2,7800.0,18.1129,18.1129,18.0846,18.094,7800.0
2007-05-03 11:20:00,19.19,19.2,19.17,19.18,15000.0,18.0846,18.094,18.0657,18.0752,15000.0
2007-05-03 11:30:00,19.18,19.23,19.18,19.2,17200.0,18.0752,18.1223,18.0752,18.094,17200.0
2007-05-03 11:40:00,19.21,19.23,19.19,19.23,10000.0,18.1034,18.1223,18.0846,18.1223,10000.0
2007-05-03 11:50:00,19.24,19.24,19.23,19.24,5400.0,18.1317,18.1317,18.1223,18.1317,5400.0
2007-05-03 12:00:00,19.24,19.25,19.18,19.18,18200.0,18.1317,18.1411,18.0752,18.0752,18200.0
2007-05-03 12:10:00,19.18,19.18,19.17,19.17,8400.0,18.0752,18.0752,18.0657,18.0657,8400.0
2007-05-03 12:20:00,19.17,19.18,19.15,19.15,15400.0,18.0657,18.0752,18.0469,18.0469,15400.0
2007-05-03 12:30:00,19.15,19.18,19.14,19.17,16000.0,18.0469,18.0752,18.0375,18.0657,16000.0
2007-05-03 12:40:00,19.17,19.17,19.16,19.17,5400.0,18.0657,18.0657,18.0563,18.0657,5400.0
2007-05-03 12:50:00,19.17,19.18,19.16,19.17,10600.0,18.0657,18.0752,18.0563,18.0657,10600.0
2007-05-03 13:00:00,19.17,19.17,19.15,19.15,4800.0,18.0657,18.0657,18.0469,18.0469,4800.0
2007-05-03 13:10:00,19.16,19.16,19.14,19.14,10200.0,18.0563,18.0563,18.0375,18.0375,10200.0
2007-05-03 13:20:00,19.14,19.15,19.11,19.13,12800.0,18.0375,18.0469,18.0092,18.028,12800.0
2007-05-03 13:30:00,19.13,19.15,19.12,19.15,3800.0,18.028,18.0469,18.0186,18.0469,3800.0
2007-05-03 13:40:00,19.14,19.15,19.14,19.14,8200.0,18.0375,18.0469,18.0375,18.0375,8200.0
2007-05-03 13:50:00,19.15,19.15,19.14,19.14,12000.0,18.0469,18.0469,18.0375,18.0375,12000.0
2007-05-03 14:00:00,19.14,19.14,19.11,19.11,15200.0,18.0375,18.0375,18.0092,18.0092,15200.0
2007-05-03 14:10:00,19.12,19.13,19.11,19.11,18000.0,18.0186,18.028,18.0092,18.0092,18000.0
2007-05-03 14:20:00,19.11,19.12,19.1,19.11,9000.0,18.0092,18.0186,17.9998,18.0092,9000.0
2007-05-03 14:30:00,19.11,19.11,19.09,19.1,33400.0,18.0092,18.0092,17.9903,17.9998,33400.0
2007-05-03 14:40:00,19.1,19.14,19.1,19.13,15800.0,17.9998,18.0375,17.9998,18.028,15800.0
2007-05-03 14:50:00,19.12,19.13,19.11,19.13,13800.0,18.0186,18.028,18.0092,18.028,13800.0
2007-05-03 15:00:00,19.13,19.14,19.11,19.14,24400.0,18.028,18.0375,18.0092,18.0375,24400.0
2007-05-03 15:10:00,19.13,19.13,19.1,19.11,11800.0,18.028,18.028,17.9998,18.0092,11800.0
2007-05-03 15:20:00,19.11,19.11,19.1,19.1,15200.0,18.0092,18.0092,17.9998,17.9998,15200.0
2007-05-03 15:30:00,19.1,19.1,19.08,19.08,20400.0,17.9998,17.9998,17.9809,17.9809,20400.0
2007-05-03 15:40:00,19.09,19.11,19.09,19.1,41800.0,17.9903,18.0092,17.9903,17.9998,41800.0
2007-05-03 15:50:00,19.1,19.11,19.09,19.1,49200.0,17.9998,18.0092,17.9903,17.9998,49200.0
2007-05-04 09:30:00,19.18,19.18,18.92,18.92,37200.0,18.0752,18.0752,17.8301,17.8301,37200.0
2007-05-04 09:40:00,18.92,19.02,18.92,18.99,31200.0,17.8301,17.9244,17.8301,17.8961,31200.0
2007-05-04 09:50:00,19.0,19.12,18.97,19.11,34000.0,17.9055,18.0186,17.8773,18.0092,34000.0
2007-05-04 10:00:00,19.11,19.18,19.11,19.17,41400.0,18.0092,18.0752,18.0092,18.0657,41400.0
2007-05-04 10:10:00,19.18,19.18,19.13,19.14,28000.0,18.0752,18.0752,18.028,18.0375,28000.0
2007-05-04 10:20:00,19.14,19.17,19.13,19.17,21800.0,18.0375,18.0657,18.028,18.0657,21800.0
2007-05-04 10:30:00,19.17,19.17,19.15,19.16,21600.0,18.0657,18.0657,18.0469,18.0563,21600.0
2007-05-04 10:40:00,19.16,19.18,19.14,19.16,21600.0,18.0563,18.0752,18.0375,18.0563,21600.0
2007-05-04 10:50:00,19.15,19.17,19.15,19.15,31000.0,18.0469,18.0657,18.0469,18.0469,31000.0
2007-05-04 11:00:00,19.16,19.17,19.14,19.15,20800.0,18.0563,18.0657,18.0375,18.0469,20800.0
2007-05-04 11:10:00,19.14,19.14,19.12,19.13,7000.0,18.0375,18.0375,18.0186,18.028,7000.0
2007-05-04 11:20:00,19.13,19.14,19.11,19.14,21600.0,18.028,18.0375,18.0092,18.0375,21600.0
2007-05-04 11:30:00,19.14,19.14,19.12,19.13,5800.0,18.0375,18.0375,18.0186,18.028,5800.0
2007-05-04 11:40:00,19.13,19.13,19.11,19.11,2600.0,18.028,18.028,18.0092,18.0092,2600.0
2007-05-04 11:50:00,19.1,19.1,19.08,19.08,3800.0,17.9998,17.9998,17.9809,17.9809,3800.0
2007-05-04 12:00:00,19.08,19.09,19.07,19.08,12600.0,17.9809,17.9903,17.9715,17.9809,12600.0
2007-05-04 12:10:00,19.08,19.11,19.05,19.1,47800.0,17.9809,18.0092,17.9526,17.9998,47800.0
2007-05-04 12:20:00,19.11,19.11,19.09,19.09,12800.0,18.0092,18.0092,17.9903,17.9903,12800.0
2007-05-04 12:30:00,19.09,19.09,19.06,19.07,7800.0,17.9903,17.9903,17.9621,17.9715,7800.0
2007-05-04 12:40:00,19.07,19.1,19.06,19.1,8000.0,17.9715,17.9998,17.9621,17.9998,8000.0
2007-05-04 12:50:00,19.11,19.13,19.1,19.13,103400.0,18.0092,18.028,17.9998,18.028,103400.0
2007-05-04 13:00:00,19.14,19.15,19.12,19.13,21400.0,18.0375,18.0469,18.0186,18.028,21400.0
2007-05-04 13:10:00,19.13,19.15,19.11,19.13,36000.0,18.028,18.0469,18.0092,18.028,36000.0
2007-05-04 13:20:00,19.14,19.14,19.12,19.12,1600.0,18.0375,18.0375,18.0186,18.0186,1600.0
2007-05-04 13:30:00,19.12,19.15,19.11,19.15,207800.0,18.0186,18.0469,18.0092,18.0469,207800.0
2007-05-04 13:40:00,19.16,19.19,19.16,19.18,5200.0,18.0563,18.0846,18.0563,18.0752,5200.0
2007-05-04 13:50:00,19.18,19.18,19.14,19.14,10800.0,18.0752,18.0752,18.0375,18.0375,10800.0
2007-05-04 14:00:00,19.13,19.14,19.13,19.14,1200.0,18.028,18.0375,18.028,18.0375,1200.0
2007-05-04 14:10:00,19.13,19.14,19.13,19.13,11600.0,18.028,18.0375,18.028,18.028,11600.0
2007-05-04 14:20:00,19.13,19.15,19.11,19.15,396200.0,18.028,18.0469,18.0092,18.0469,396200.0
2007-05-04 14:30:00,19.15,19.17,19.15,19.15,7800.0,18.0469,18.0657,18.0469,18.0469,7800.0
2007-05-04 14:40:00,19.15,19.19,19.15,19.18,7800.0,18.0469,18.0846,18.0469,18.0752,7800.0
2007-05-04 14:50:00,19.18,19.18,19.16,19.17,12200.0,18.0752,18.0752,18.0563,18.0657,12200.0
2007-05-04 15:00:00,19.17,19.17,19.11,19.14,23200.0,18.0657,18.0657,18.0092,18.0375,23200.0
2007-05-04 15:10:00,19.14,19.15,19.13,19.13,9600.0,18.0375,18.0469,18.028,18.028,9600.0
2007-05-04 15:20:00,19.13,19.13,19.11,19.11,13400.0,18.028,18.028,18.0092,18.0092,13400.0
2007-05-04 15:30:00,19.12,19.16,19.11,19.16,19600.0,18.0186,18.0563,18.0092,18.0563,19600.0
2007-05-04 15:40:00,19.16,19.16,19.11,19.13,19600.0,18.0563,18.0563,18.0092,18.028,19600.0
2007-05-04 15:50:00,19.13,19.16,19.13,19.16,22400.0,18.028,18.0563,18.028,18.0563,22400.0
2007-05-07 09:30:00,19.16,19.16,19.01,19.09,12200.0,18.0563,18.0563,17.9149,17.9903,12200.0
2007-05-07 09:40:00,19.04,19.06,19.01,19.05,9600.0,17.9432,17.9621,17.9149,17.9526,9600.0
2007-05-07 09:50:00,19.05,19.05,19.03,19.04,8400.0,17.9526,17.9526,17.9338,17.9432,8400.0
2007-05-07 10:00:00,19.04,19.04,19.03,19.04,13000.0,17.9432,17.9432,17.9338,17.9432,13000.0
2007-05-07 10:10:00,19.04,19.04,19.02,19.04,5000.0,17.9432,17.9432,17.9244,17.9432,5000.0
2007-05-07 10:20:00,19.05,19.08,19.05,19.07,6800.0,17.9526,17.9809,17.9526,17.9715,6800.0
2007-05-07 10:30:00,19.08,19.17,19.08,19.16,12400.0,17.9809,18.0657,17.9809,18.0563,12400.0
2007-05-07 10:40:00,19.17,19.21,19.17,19.2,14200.0,18.0657,18.1034,18.0657,18.094,14200.0
2007-05-07 10:50:00,19.19,19.21,19.16,19.17,15600.0,18.0846,18.1034,18.0563,18.0657,15600.0
2007-05-07 11:00:00,19.16,19.23,19.16,19.2,18200.0,18.0563,18.1223,18.0563,18.094,18200.0
2007-05-07 11:10:00,19.18,19.18,19.12,19.12,9200.0,18.0752,18.0752,18.0186,18.0186,9200.0
2007-05-07 11:20:00,19.13,19.22,19.11,19.22,9800.0,18.028,18.1129,18.0092,18.1129,9800.0
2007-05-07 11:30:00,19.21,19.21,19.11,19.11,4400.0,18.1034,18.1034,18.0092,18.0092,4400.0
2007-05-07 11:40:00,19.11,19.11,19.11,19.11,1000.0,18.0092,18.0092,18.0092,18.0092,1000.0
2007-05-07 11:50:00,19.11,19.11,19.09,19.1,8600.0,18.0092,18.0092,17.9903,17.9998,8600.0
2007-05-07 12:00:00,19.1,19.1,19.08,19.09,1200.0,17.9998,17.9998,17.9809,17.9903,1200.0
2007-05-07 12:10:00,19.08,19.08,19.04,19.04,5200.0,17.9809,17.9809,17.9432,17.9432,5200.0
2007-05-07 12:20:00,19.04,19.11,19.04,19.07,8200.0,17.9432,18.0092,17.9432,17.9715,8200.0
2007-05-07 12:30:00,19.06,19.09,19.06,19.07,4400.0,17.9621,17.9903,17.9621,17.9715,4400.0
2007-05-07 12:40:00,19.07,19.12,19.07,19.11,5400.0,17.9715,18.0186,17.9715,18.0092,5400.0
2007-05-07 12:50:00,19.12,19.15,19.12,19.13,19000.0,18.0186,18.0469,18.0186,18.028,19000.0
2007-05-07 13:00:00,19.12,19.14,19.12,19.13,16200.0,18.0186,18.0375,18.0186,18.028,16200.0
2007-05-07 13:10:00,19.11,19.13,19.11,19.13,2800.0,18.0092,18.028,18.0092,18.028,2800.0
2007-05-07 13:20:00,19.11,19.11,19.1,19.1,6000.0,18.0092,18.0092,17.9998,17.9998,6000.0
2007-05-07 13:30:00,19.1,19.11,19.1,19.11,3000.0,17.9998,18.0092,17.9998,18.0092,3000.0
2007-05-07 13:40:00,19.11,19.11,19.11,19.11,7200.0,18.0092,18.0092,18.0092,18.0092,7200.0
2007-05-07 13:50:00,19.11,19.11,19.11,19.11,4600.0,18.0092,18.0092,18.0092,18.0092,4600.0
2007-05-07 14:00:00,19.11,19.12,19.11,19.12,13400.0,18.0092,18.0186,18.0092,18.0186,13400.0
2007-05-07 14:10:00,19.11,19.12,19.11,19.11,7000.0,18.0092,18.0186,18.0092,18.0092,7000.0
2007-05-07 14:20:00,19.11,19.13,19.11,19.13,4800.0,18.0092,18.028,18.0092,18.028,4800.0
2007-05-07 14:30:00,19.13,19.18,19.12,19.18,11400.0,18.028,18.0752,18.0186,18.0752,11400.0
2007-05-07 14:40:00,19.18,19.18,19.18,19.18,6600.0,18.0752,18.0752,18.0752,18.0752,6600.0
2007-05-07 14:50:00,19.18,19.18,19.17,19.17,8200.0,18.0752,18.0752,18.0657,18.0657,8200.0
2007-05-07 15:00:00,19.17,19.17,19.14,19.16,27600.0,18.0657,18.0657,18.0375,18.0563,27600.0
2007-05-07 15:10:00,19.16,19.16,19.13,19.14,15600.0,18.0563,18.0563,18.028,18.0375,15600.0
2007-05-07 15:20:00,19.14,19.17,19.14,19.14,26200.0,18.0375,18.0657,18.0375,18.0375,26200.0
2007-05-07 15:30:00,19.14,19.18,19.11,19.18,28600.0,18.0375,18.0752,18.0092,18.0752,28600.0
2007-05-07 15:40:00,19.18,19.19,19.16,19.18,30000.0,18.0752,18.0846,18.0563,18.0752,30000.0
2007-05-07 15:50:00,19.18,19.19,19.17,19.17,89000.0,18.0752,18.0846,18.0657,18.0657,89000.0
2007-05-08 09:30:00,19.15,19.18,19.04,19.09,18400.0,18.0469,18.0752,17.9432,17.9903,18400.0
2007-05-08 09:40:00,19.1,19.25,19.08,19.19,20600.0,17.9998,18.1411,17.9809,18.0846,20600.0
2007-05-08 09:50:00,19.21,19.22,19.12,19.16,33200.0,18.1034,18.1129,18.0186,18.0563,33200.0
2007-05-08 10:00:00,19.17,19.22,19.11,19.11,17200.0,18.0657,18.1129,18.0092,18.0092,17200.0
2007-05-08 10:10:00,19.11,19.16,19.09,19.16,42800.0,18.0092,18.0563,17.9903,18.0563,42800.0
2007-05-08 10:20:00,19.15,19.22,19.14,19.22,16600.0,18.0469,18.1129,18.0375,18.1129,16600.0
2007-05-08 10:30:00,19.21,19.25,19.2,19.21,12800.0,18.1034,18.1411,18.094,18.1034,12800.0
2007-05-08 10:40:00,19.2,19.2,19.18,19.2,7800.0,18.094,18.094,18.0752,18.094,7800.0
2007-05-08 10:50:00,19.21,19.22,19.2,19.21,5800.0,18.1034,18.1129,18.094,18.1034,5800.0
2007-05-08 11:00:00,19.22,19.22,19.2,19.21,9600.0,18.1129,18.1129,18.094,18.1034,9600.0
2007-05-08 11:10:00,19.2,19.21,19.16,19.16,8000.0,18.094,18.1034,18.0563,18.0563,8000.0
2007-05-08 11:20:00,19.16,19.16,19.12,19.13,15800.0,18.0563,18.0563,18.0186,18.028,15800.0
2007-05-08 11:30:00,19.14,19.17,19.13,19.13,10200.0,18.0375,18.0657,18.028,18.028,10200.0
2007-05-08 11:40:00,19.13,19.14,19.11,19.13,15000.0,18.028,18.0375,18.0092,18.028,15000.0
2007-05-08 11:50:00,19.14,19.2,19.14,19.18,9800.0,18.0375,18.094,18.0375,18.0752,9800.0
2007-05-08 12:00:00,19.2,19.22,19.19,19.19,7800.0,18.094,18.1129,18.0846,18.0846,7800.0
2007-05-08 12:10:00,19.2,19.2,19.16,19.16,7600.0,18.094,18.094,18.0563,18.0563,7600.0
2007-05-08 12:20:00,19.16,19.2,19.13,19.18,17600.0,18.0563,18.094,18.028,18.0752,17600.0
2007-05-08 12:30:00,19.18,19.24,19.18,19.24,12600.0,18.0752,18.1317,18.0752,18.1317,12600.0
2007-05-08 12:40:00,19.24,19.25,19.24,19.24,8600.0,18.1317,18.1411,18.1317,18.1317,8600.0
2007-05-08 12:50:00,19.25,19.25,19.24,19.25,17000.0,18.1411,18.1411,18.1317,18.1411,17000.0
2007-05-08 13:00:00,19.24,19.25,19.24,19.24,16200.0,18.1317,18.1411,18.1317,18.1317,16200.0
2007-05-08 13:10:00,19.25,19.3,19.25,19.3,18400.0,18.1411,18.1882,18.1411,18.1882,18400.0
2007-05-08 13:20:00,19.29,19.35,19.29,19.3,21800.0,18.1788,18.2354,18.1788,18.1882,21800.0
2007-05-08 13:30:00,19.29,19.31,19.29,19.31,10400.0,18.1788,18.1977,18.1788,18.1977,10400.0
2007-05-08 13:40:00,19.3,19.34,19.29,19.34,11200.0,18.1882,18.2259,18.1788,18.2259,11200.0
2007-05-08 13:50:00,19.34,19.35,19.32,19.35,15200.0,18.2259,18.2354,18.2071,18.2354,15200.0
2007-05-08 14:00:00,19.35,19.35,19.33,19.34,9000.0,18.2354,18.2354,18.2165,18.2259,9000.0
2007-05-08 14:10:00,19.34,19.35,19.34,19.34,14600.0,18.2259,18.2354,18.2259,18.2259,14600.0
2007-05-08 14:20:00,19.34,19.34,19.25,19.27,51400.0,18.2259,18.2259,18.1411,18.16,51400.0
2007-05-08 14:30:00,19.28,19.28,19.25,19.28,12800.0,18.1694,18.1694,18.1411,18.1694,12800.0
2007-05-08 14:40:00,19.28,19.31,19.28,19.3,12600.0,18.1694,18.1977,18.1694,18.1882,12600.0
2007-05-08 14:50:00,19.3,19.3,19.28,19.28,10000.0,18.1882,18.1882,18.1694,18.1694,10000.0
2007-05-08 15:00:00,19.28,19.29,19.28,19.28,8200.0,18.1694,18.1788,18.1694,18.1694,8200.0
2007-05-08 15:10:00,19.29,19.29,19.28,19.28,8800.0,18.1788,18.1788,18.1694,18.1694,8800.0
2007-05-08 15:20:00,19.28,19.31,19.28,19.3,25400.0,18.1694,18.1977,18.1694,18.1882,25400.0
2007-05-08 15:30:00,19.3,19.3,19.25,19.27,35200.0,18.1882,18.1882,18.1411,18.16,35200.0
2007-05-08 15:40:00,19.25,19.27,19.24,19.25,65400.0,18.1411,18.16,18.1317,18.1411,65400.0
2007-05-08 15:50:00,19.25,19.28,19.24,19.25,68000.0,18.1411,18.1694,18.1317,18.1411,68000.0
2007-05-09 09:30:00,19.18,19.18,19.13,19.16,12600.0,18.0752,18.0752,18.028,18.0563,12600.0
2007-05-09 09:40:00,19.16,19.16,19.08,19.08,7600.0,18.0563,18.0563,17.9809,17.9809,7600.0
2007-05-09 09:50:00,19.09,19.11,19.09,19.1,6200.0,17.9903,18.0092,17.9903,17.9998,6200.0
2007-05-09 10:00:00,19.1,19.2,19.1,19.18,190800.0,17.9998,18.094,17.9998,18.0752,190800.0
2007-05-09 10:10:00,19.14,19.15,19.07,19.13,36600.0,18.0375,18.0469,17.9715,18.028,36600.0
2007-05-09 10:20:00,19.1,19.24,19.1,19.21,70200.0,17.9998,18.1317,17.9998,18.1034,70200.0
2007-05-09 10:30:00,19.21,19.21,19.09,19.09,12600.0,18.1034,18.1034,17.9903,17.9903,12600.0
2007-05-09 10:40:00,19.09,19.25,19.08,19.18,116000.0,17.9903,18.1411,17.9809,18.0752,116000.0
2007-05-09 10:50:00,19.18,19.23,19.16,19.23,24000.0,18.0752,18.1223,18.0563,18.1223,24000.0
2007-05-09 11:00:00,19.2,19.25,19.18,19.24,26600.0,18.094,18.1411,18.0752,18.1317,26600.0
2007-05-09 11:10:00,19.25,19.28,19.25,19.26,9000.0,18.1411,18.1694,18.1411,18.1505,9000.0
2007-05-09 11:20:00,19.25,19.25,19.22,19.22,6400.0,18.1411,18.1411,18.1129,18.1129,6400.0
2007-05-09 11:30:00,19.23,19.35,19.23,19.32,46000.0,18.1223,18.2354,18.1223,18.2071,46000.0
2007-05-09 11:40:00,19.32,19.32,19.27,19.28,5400.0,18.2071,18.2071,18.16,18.1694,5400.0
2007-05-09 11:50:00,19.28,19.29,19.24,19.25,6200.0,18.1694,18.1788,18.1317,18.1411,6200.0
2007-05-09 12:00:00,19.24,19.27,19.23,19.26,10000.0,18.1317,18.16,18.1223,18.1505,10000.0
2007-05-09 12:10:00,19.27,19.27,19.25,19.25,2800.0,18.16,18.16,18.1411,18.1411,2800.0
2007-05-09 12:20:00,19.25,19.27,19.24,19.27,5600.0,18.1411,18.16,18.1317,18.16,5600.0
2007-05-09 12:30:00,19.26,19.32,19.26,19.3,9200.0,18.1505,18.2071,18.1505,18.1882,9200.0
2007-05-09 12:40:00,19.3,19.32,19.3,19.32,3000.0,18.1882,18.2071,18.1882,18.2071,3000.0
2007-05-09 12:50:00,19.32,19.33,19.32,19.33,4400.0,18.2071,18.2165,18.2071,18.2165,4400.0
2007-05-09 13:00:00,19.33,19.4,19.29,19.36,71800.0,18.2165,18.2825,18.1788,18.2448,71800.0
2007-05-09 13:10:00,19.38,19.39,19.38,19.39,7600.0,18.2636,18.2731,18.2636,18.2731,7600.0
2007-05-09 13:20:00,19.39,19.43,19.38,19.43,18800.0,18.2731,18.3108,18.2636,18.3108,18800.0
2007-05-09 13:30:00,19.42,19.44,19.4,19.4,8800.0,18.3013,18.3202,18.2825,18.2825,8800.0
2007-05-09 13:40:00,19.41,19.45,19.4,19.41,27000.0,18.2919,18.3296,18.2825,18.2919,27000.0
2007-05-09 13:50:00,19.4,19.43,19.4,19.43,11400.0,18.2825,18.3108,18.2825,18.3108,11400.0
2007-05-09 14:00:00,19.43,19.43,19.41,19.42,16400.0,18.3108,18.3108,18.2919,18.3013,16400.0
2007-05-09 14:10:00,19.42,19.44,19.34,19.43,48800.0,18.3013,18.3202,18.2259,18.3108,48800.0
2007-05-09 14:20:00,19.43,19.45,19.38,19.45,31400.0,18.3108,18.3296,18.2636,18.3296,31400.0
2007-05-09 14:30:00,19.43,19.43,19.4,19.42,25400.0,18.3108,18.3108,18.2825,18.3013,25400.0
2007-05-09 14:40:00,19.42,19.54,19.42,19.53,30000.0,18.3013,18.4144,18.3013,18.405,30000.0
2007-05-09 14:50:00,19.52,19.52,19.47,19.47,6600.0,18.3956,18.3956,18.3485,18.3485,6600.0
2007-05-09 15:00:00,19.48,19.49,19.36,19.36,17800.0,18.3579,18.3673,18.2448,18.2448,17800.0
2007-05-09 15:10:00,19.36,19.41,19.34,19.35,30600.0,18.2448,18.2919,18.2259,18.2354,30600.0
2007-05-09 15:20:00,19.36,19.38,19.35,19.37,15600.0,18.2448,18.2636,18.2354,18.2542,15600.0
2007-05-09 15:30:00,19.38,19.4,19.37,19.39,14400.0,18.2636,18.2825,18.2542,18.2731,14400.0
2007-05-09 15:40:00,19.38,19.4,19.38,19.4,13200.0,18.2636,18.2825,18.2636,18.2825,13200.0
2007-05-09 15:50:00,19.39,19.4,19.36,19.39,30400.0,18.2731,18.2825,18.2448,18.2731,30400.0
2007-05-10 09:30:00,19.39,19.39,19.24,19.3,21600.0,18.2731,18.2731,18.1317,18.1882,21600.0
2007-05-10 09:40:00,19.29,19.3,19.18,19.27,36200.0,18.1788,18.1882,18.0752,18.16,36200.0
2007-05-10 09:50:00,19.29,19.3,19.26,19.29,11800.0,18.1788,18.1882,18.1505,18.1788,11800.0
2007-05-10 10:00:00,19.3,19.32,19.26,19.3,15200.0,18.1882,18.2071,18.1505,18.1882,15200.0
2007-05-10 10:10:00,19.3,19.34,19.3,19.34,7200.0,18.1882,18.2259,18.1882,18.2259,7200.0
2007-05-10 10:20:00,19.33,19.36,19.33,19.36,5200.0,18.2165,18.2448,18.2165,18.2448,5200.0
2007-05-10 10:30:00,19.35,19.42,19.35,19.42,23000.0,18.2354,18.3013,18.2354,18.3013,23000.0
2007-05-10 10:40:00,19.41,19.43,19.4,19.42,10000.0,18.2919,18.3108,18.2825,18.3013,10000.0
2007-05-10 10:50:00,19.43,19.45,19.39,19.43,23000.0,18.3108,18.3296,18.2731,18.3108,23000.0
2007-05-10 11:00:00,19.43,19.43,19.37,19.37,5400.0,18.3108,18.3108,18.2542,18.2542,5400.0
2007-05-10 11:10:00,19.36,19.42,19.36,19.36,20200.0,18.2448,18.3013,18.2448,18.2448,20200.0
2007-05-10 11:20:00,19.36,19.39,19.36,19.36,15200.0,18.2448,18.2731,18.2448,18.2448,15200.0
2007-05-10 11:30:00,19.36,19.43,19.36,19.42,32200.0,18.2448,18.3108,18.2448,18.3013,32200.0
2007-05-10 11:40:00,19.41,19.41,19.35,19.36,12000.0,18.2919,18.2919,18.2354,18.2448,12000.0
2007-05-10 11:50:00,19.36,19.36,19.34,19.34,10200.0,18.2448,18.2448,18.2259,18.2259,10200.0
2007-05-10 12:00:00,19.33,19.38,19.28,19.33,57000.0,18.2165,18.2636,18.1694,18.2165,57000.0
2007-05-10 12:10:00,19.33,19.34,19.29,19.33,27000.0,18.2165,18.2259,18.1788,18.2165,27000.0
2007-05-10 12:20:00,19.34,19.47,19.34,19.47,67600.0,18.2259,18.3485,18.2259,18.3485,67600.0
2007-05-10 12:30:00,19.45,19.48,19.42,19.43,22600.0,18.3296,18.3579,18.3013,18.3108,22600.0
2007-05-10 12:40:00,19.43,19.43,19.4,19.4,6600.0,18.3108,18.3108,18.2825,18.2825,6600.0
2007-05-10 12:50:00,19.4,19.4,19.38,19.38,5000.0,18.2825,18.2825,18.2636,18.2636,5000.0
2007-05-10 13:00:00,19.36,19.36,19.32,19.33,14800.0,18.2448,18.2448,18.2071,18.2165,14800.0
2007-05-10 13:10:00,19.33,19.34,19.31,19.34,14800.0,18.2165,18.2259,18.1977,18.2259,14800.0
2007-05-10 13:20:00,19.36,19.4,19.33,19.39,55000.0,18.2448,18.2825,18.2165,18.2731,55000.0
2007-05-10 13:30:00,19.4,19.4,19.32,19.34,7000.0,18.2825,18.2825,18.2071,18.2259,7000.0
2007-05-10 13:40:00,19.32,19.38,19.31,19.34,30200.0,18.2071,18.2636,18.1977,18.2259,30200.0
2007-05-10 13:50:00,19.35,19.43,19.34,19.4,36600.0,18.2354,18.3108,18.2259,18.2825,36600.0
2007-05-10 14:00:00,19.4,19.41,19.39,19.41,20000.0,18.2825,18.2919,18.2731,18.2919,20000.0
2007-05-10 14:10:00,19.41,19.41,19.38,19.38,6200.0,18.2919,18.2919,18.2636,18.2636,6200.0
2007-05-10 14:20:00,19.38,19.42,19.37,19.41,32200.0,18.2636,18.3013,18.2542,18.2919,32200.0
2007-05-10 14:30:00,19.41,19.43,19.4,19.43,84800.0,18.2919,18.3108,18.2825,18.3108,84800.0
2007-05-10 14:40:00,19.42,19.45,19.42,19.45,22200.0,18.3013,18.3296,18.3013,18.3296,22200.0
2007-05-10 14:50:00,19.45,19.47,19.42,19.43,40400.0,18.3296,18.3485,18.3013,18.3108,40400.0
2007-05-10 15:00:00,19.43,19.43,19.41,19.42,14000.0,18.3108,18.3108,18.2919,18.3013,14000.0
2007-05-10 15:10:00,19.41,19.41,19.35,19.35,16000.0,18.2919,18.2919,18.2354,18.2354,16000.0
2007-05-10 15:20:00,19.35,19.38,19.35,19.36,20200.0,18.2354,18.2636,18.2354,18.2448,20200.0
2007-05-10 15:30:00,19.36,19.36,19.34,19.35,13800.0,18.2448,18.2448,18.2259,18.2354,13800.0
2007-05-10 15:40:00,19.34,19.36,19.33,19.33,29400.0,18.2259,18.2448,18.2165,18.2165,29400.0
2007-05-10 15:50:00,19.33,19.34,19.31,19.31,36600.0,18.2165,18.2259,18.1977,18.1977,36600.0
2007-05-11 09:30:00,19.4,19.45,19.36,19.4,7800.0,18.2825,18.3296,18.2448,18.2825,7800.0
2007-05-11 09:40:00,19.4,19.4,19.26,19.28,11400.0,18.2825,18.2825,18.1505,18.1694,11400.0
2007-05-11 09:50:00,19.25,19.27,19.24,19.24,5000.0,18.1411,18.16,18.1317,18.1317,5000.0
2007-05-11 10:00:00,19.23,19.24,19.21,19.21,11800.0,18.1223,18.1317,18.1034,18.1034,11800.0
2007-05-11 10:10:00,19.21,19.24,19.21,19.23,9000.0,18.1034,18.1317,18.1034,18.1223,9000.0
2007-05-11 10:20:00,19.23,19.25,19.23,19.25,10200.0,18.1223,18.1411,18.1223,18.1411,10200.0
2007-05-11 10:30:00,19.24,19.28,19.24,19.24,5400.0,18.1317,18.1694,18.1317,18.1317,5400.0
2007-05-11 10:40:00,19.24,19.24,19.23,19.23,6400.0,18.1317,18.1317,18.1223,18.1223,6400.0
2007-05-11 10:50:00,19.23,19.29,19.23,19.29,9800.0,18.1223,18.1788,18.1223,18.1788,9800.0
2007-05-11 11:00:00,19.28,19.33,19.27,19.32,8400.0,18.1694,18.2165,18.16,18.2071,8400.0
2007-05-11 11:10:00,19.33,19.4,19.33,19.39,22600.0,18.2165,18.2825,18.2165,18.2731,22600.0
2007-05-11 11:20:00,19.4,19.43,19.39,19.43,123400.0,18.2825,18.3108,18.2731,18.3108,123400.0
2007-05-11 11:30:00,19.43,19.47,19.36,19.47,52200.0,18.3108,18.3485,18.2448,18.3485,52200.0
2007-05-11 11:40:00,19.45,19.45,19.39,19.42,27400.0,18.3296,18.3296,18.2731,18.3013,27400.0
2007-05-11 11:50:00,19.41,19.43,19.41,19.41,5000.0,18.2919,18.3108,18.2919,18.2919,5000.0
2007-05-11 12:00:00,19.41,19.49,19.4,19.46,26800.0,18.2919,18.3673,18.2825,18.339,26800.0
2007-05-11 12:10:00,19.46,19.46,19.43,19.43,3200.0,18.339,18.339,18.3108,18.3108,3200.0
2007-05-11 12:20:00,19.43,19.43,19.4,19.4,1800.0,18.3108,18.3108,18.2825,18.2825,1800.0
2007-05-11 12:30:00,19.4,19.41,19.37,19.38,35600.0,18.2825,18.2919,18.2542,18.2636,35600.0
2007-05-11 12:40:00,19.37,19.4,19.36,19.39,27800.0,18.2542,18.2825,18.2448,18.2731,27800.0
2007-05-11 12:50:00,19.39,19.43,19.39,19.43,12000.0,18.2731,18.3108,18.2731,18.3108,12000.0
2007-05-11 13:00:00,19.41,19.43,19.41,19.43,21400.0,18.2919,18.3108,18.2919,18.3108,21400.0
2007-05-11 13:10:00,19.43,19.45,19.43,19.45,25200.0,18.3108,18.3296,18.3108,18.3296,25200.0
2007-05-11 13:20:00,19.44,19.49,19.43,19.47,18200.0,18.3202,18.3673,18.3108,18.3485,18200.0
2007-05-11 13:30:00,19.47,19.47,19.43,19.43,4600.0,18.3485,18.3485,18.3108,18.3108,4600.0
2007-05-11 13:40:00,19.42,19.45,19.4,19.43,41600.0,18.3013,18.3296,18.2825,18.3108,41600.0
2007-05-11 13:50:00,19.43,19.45,19.4,19.4,26600.0,18.3108,18.3296,18.2825,18.2825,26600.0
2007-05-11 14:00:00,19.39,19.47,19.39,19.45,52800.0,18.2731,18.3485,18.2731,18.3296,52800.0
2007-05-11 14:10:00,19.46,19.46,19.42,19.42,13200.0,18.339,18.339,18.3013,18.3013,13200.0
2007-05-11 14:20:00,19.42,19.43,19.41,19.42,13800.0,18.3013,18.3108,18.2919,18.3013,13800.0
2007-05-11 14:30:00,19.41,19.45,19.4,19.43,34200.0,18.2919,18.3296,18.2825,18.3108,34200.0
2007-05-11 14:40:00,19.42,19.43,19.42,19.43,3400.0,18.3013,18.3108,18.3013,18.3108,3400.0
2007-05-11 14:50:00,19.43,19.46,19.43,19.43,29800.0,18.3108,18.339,18.3108,18.3108,29800.0
2007-05-11 15:00:00,19.43,19.46,19.43,19.46,15200.0,18.3108,18.339,18.3108,18.339,15200.0
2007-05-11 15:10:00,19.45,19.46,19.44,19.45,16800.0,18.3296,18.339,18.3202,18.3296,16800.0
2007-05-11 15:20:00,19.46,19.47,19.45,19.46,12800.0,18.339,18.3485,18.3296,18.339,12800.0
2007-05-11 15:30:00,19.46,19.46,19.44,19.46,15600.0,18.339,18.339,18.3202,18.339,15600.0
2007-05-11 15:40:00,19.46,19.46,19.44,19.45,25200.0,18.339,18.339,18.3202,18.3296,25200.0
2007-05-11 15:50:00,19.45,19.48,19.45,19.47,51200.0,18.3296,18.3579,18.3296,18.3485,51200.0
2007-05-14 09:30:00,19.49,19.55,19.44,19.53,25400.0,18.3673,18.4238,18.3202,18.405,25400.0
2007-05-14 09:40:00,19.52,19.52,19.4,19.43,6400.0,18.3956,18.3956,18.2825,18.3108,6400.0
2007-05-14 09:50:00,19.43,19.45,19.41,19.44,49600.0,18.3108,18.3296,18.2919,18.3202,49600.0
2007-05-14 10:00:00,19.44,19.44,19.37,19.39,5000.0,18.3202,18.3202,18.2542,18.2731,5000.0
2007-05-14 10:10:00,19.4,19.41,19.38,19.41,139200.0,18.2825,18.2919,18.2636,18.2919,139200.0
2007-05-14 10:20:00,19.4,19.41,19.33,19.35,87400.0,18.2825,18.2919,18.2165,18.2354,87400.0
2007-05-14 10:30:00,19.35,19.36,19.35,19.36,9200.0,18.2354,18.2448,18.2354,18.2448,9200.0
2007-05-14 10:40:00,19.36,19.39,19.36,19.39,8600.0,18.2448,18.2731,18.2448,18.2731,8600.0
2007-05-14 10:50:00,19.39,19.4,19.39,19.4,3000.0,18.2731,18.2825,18.2731,18.2825,3000.0
2007-05-14 11:00:00,19.4,19.41,19.39,19.4,215600.0,18.2825,18.2919,18.2731,18.2825,215600.0
2007-05-14 11:10:00,19.4,19.43,19.39,19.43,4400.0,18.2825,18.3108,18.2731,18.3108,4400.0
2007-05-14 11:20:00,19.43,19.43,19.42,19.42,3000.0,18.3108,18.3108,18.3013,18.3013,3000.0
2007-05-14 11:30:00,19.43,19.44,19.41,19.44,2800.0,18.3108,18.3202,18.2919,18.3202,2800.0
2007-05-14 11:40:00,19.45,19.48,19.45,19.47,2400.0,18.3296,18.3579,18.3296,18.3485,2400.0
2007-05-14 11:50:00,19.47,19.48,19.47,19.47,1800.0,18.3485,18.3579,18.3485,18.3485,1800.0
2007-05-14 12:00:00,19.47,19.47,19.46,19.46,5600.0,18.3485,18.3485,18.339,18.339,5600.0
2007-05-14 12:10:00,19.47,19.47,19.46,19.47,7000.0,18.3485,18.3485,18.339,18.3485,7000.0
2007-05-14 12:20:00,19.46,19.48,19.46,19.46,6000.0,18.339,18.3579,18.339,18.339,6000.0
2007-05-14 12:30:00,19.47,19.5,19.47,19.5,79800.0,18.3485,18.3767,18.3485,18.3767,79800.0
2007-05-14 12:40:00,19.5,19.5,19.5,19.5,27200.0,18.3767,18.3767,18.3767,18.3767,27200.0
2007-05-14 12:50:00,19.5,19.52,19.5,19.51,3600.0,18.3767,18.3956,18.3767,18.3861,3600.0
2007-05-14 13:00:00,19.5,19.5,19.5,19.5,5200.0,18.3767,18.3767,18.3767,18.3767,5200.0
2007-05-14 13:10:00,19.5,19.5,19.5,19.5,18200.0,18.3767,18.3767,18.3767,18.3767,18200.0
2007-05-14 13:20:00,19.5,19.53,19.5,19.51,11800.0,18.3767,18.405,18.3767,18.3861,11800.0
2007-05-14 13:30:00,19.51,19.52,19.5,19.5,11400.0,18.3861,18.3956,18.3767,18.3767,11400.0
2007-05-14 13:40:00,19.5,19.5,19.46,19.46,12000.0,18.3767,18.3767,18.339,18.339,12000.0
2007-05-14 13:50:00,19.43,19.5,19.37,19.47,52000.0,18.3108,18.3767,18.2542,18.3485,52000.0
2007-05-14 14:00:00,19.46,19.52,19.37,19.5,91400.0,18.339,18.3956,18.2542,18.3767,91400.0
2007-05-14 14:10:00,19.5,19.5,19.39,19.39,14600.0,18.3767,18.3767,18.2731,18.2731,14600.0
2007-05-14 14:20:00,19.38,19.5,19.38,19.48,54000.0,18.2636,18.3767,18.2636,18.3579,54000.0
2007-05-14 14:30:00,19.48,19.53,19.47,19.51,42800.0,18.3579,18.405,18.3485,18.3861,42800.0
2007-05-14 14:40:00,19.5,19.5,19.49,19.49,4200.0,18.3767,18.3767,18.3673,18.3673,4200.0
2007-05-14 14:50:00,19.49,19.53,19.49,19.5,10400.0,18.3673,18.405,18.3673,18.3767,10400.0
2007-05-14 15:00:00,19.5,19.5,19.46,19.48,17400.0,18.3767,18.3767,18.339,18.3579,17400.0
2007-05-14 15:10:00,19.47,19.5,19.47,19.48,9800.0,18.3485,18.3767,18.3485,18.3579,9800.0
2007-05-14 15:20:00,19.47,19.48,19.45,19.45,8600.0,18.3485,18.3579,18.3296,18.3296,8600.0
2007-05-14 15:30:00,19.46,19.46,19.44,19.46,9600.0,18.339,18.339,18.3202,18.339,9600.0
2007-05-14 15:40:00,19.46,19.46,19.43,19.46,23600.0,18.339,18.339,18.3108,18.339,23600.0
2007-05-14 15:50:00,19.46,19.5,19.43,19.46,64600.0,18.339,18.3767,18.3108,18.339,64600.0
2007-05-15 09:30:00,19.47,19.5,19.31,19.36,16600.0,18.358,18.3863,18.2071,18.2542,16600.0
2007-05-15 09:40:00,19.38,19.38,19.31,19.34,124800.0,18.2731,18.2731,18.2071,18.2354,124800.0
2007-05-15 09:50:00,19.33,19.34,19.29,19.33,375000.0,18.226,18.2354,18.1882,18.226,375000.0
2007-05-15 10:00:00,19.35,19.45,19.34,19.45,48600.0,18.2448,18.3391,18.2354,18.3391,48600.0
2007-05-15 10:10:00,19.44,19.44,19.34,19.34,11200.0,18.3297,18.3297,18.2354,18.2354,11200.0
2007-05-15 10:20:00,19.35,19.39,19.35,19.38,12800.0,18.2448,18.2825,18.2448,18.2731,12800.0
2007-05-15 10:30:00,19.38,19.39,19.36,19.36,2800.0,18.2731,18.2825,18.2542,18.2542,2800.0
2007-05-15 10:40:00,19.35,19.35,19.31,19.31,7600.0,18.2448,18.2448,18.2071,18.2071,7600.0
2007-05-15 10:50:00,19.31,19.31,19.26,19.26,15400.0,18.2071,18.2071,18.16,18.16,15400.0
2007-05-15 11:00:00,19.25,19.26,19.21,19.22,34800.0,18.1505,18.16,18.1128,18.1222,34800.0
2007-05-15 11:10:00,19.21,19.21,19.04,19.11,124200.0,18.1128,18.1128,17.9525,18.0185,124200.0
2007-05-15 11:20:00,19.11,19.25,19.11,19.25,50600.0,18.0185,18.1505,18.0185,18.1505,50600.0
2007-05-15 11:30:00,19.25,19.33,19.24,19.32,62000.0,18.1505,18.226,18.1411,18.2165,62000.0
2007-05-15 11:40:00,19.33,19.34,19.28,19.3,21400.0,18.226,18.2354,18.1788,18.1977,21400.0
2007-05-15 11:50:00,19.28,19.3,19.26,19.27,8600.0,18.1788,18.1977,18.16,18.1694,8600.0
2007-05-15 12:00:00,19.27,19.3,19.25,19.3,27000.0,18.1694,18.1977,18.1505,18.1977,27000.0
2007-05-15 12:10:00,19.3,19.34,19.3,19.33,19400.0,18.1977,18.2354,18.1977,18.226,19400.0
2007-05-15 12:20:00,19.34,19.35,19.33,19.35,19400.0,18.2354,18.2448,18.226,18.2448,19400.0
2007-05-15 12:30:00,19.34,19.35,19.34,19.35,12000.0,18.2354,18.2448,18.2354,18.2448,12000.0
2007-05-15 12:40:00,19.35,19.36,19.35,19.36,9200.0,18.2448,18.2542,18.2448,18.2542,9200.0
2007-05-15 12:50:00,19.36,19.36,19.33,19.34,17400.0,18.2542,18.2542,18.226,18.2354,17400.0
2007-05-15 13:00:00,19.34,19.35,19.32,19.35,36400.0,18.2354,18.2448,18.2165,18.2448,36400.0
2007-05-15 13:10:00,19.35,19.38,19.35,19.38,7800.0,18.2448,18.2731,18.2448,18.2731,7800.0
2007-05-15 13:20:00,19.38,19.46,19.38,19.44,29200.0,18.2731,18.3485,18.2731,18.3297,29200.0
2007-05-15 13:30:00,19.45,19.45,19.42,19.43,8800.0,18.3391,18.3391,18.3108,18.3203,8800.0
2007-05-15 13:40:00,19.41,19.41,19.37,19.39,18600.0,18.3014,18.3014,18.2637,18.2825,18600.0
2007-05-15 13:50:00,19.39,19.39,19.38,19.38,7600.0,18.2825,18.2825,18.2731,18.2731,7600.0
2007-05-15 14:00:00,19.38,19.38,19.35,19.38,33000.0,18.2731,18.2731,18.2448,18.2731,33000.0
2007-05-15 14:10:00,19.38,19.38,19.33,19.34,13800.0,18.2731,18.2731,18.226,18.2354,13800.0
2007-05-15 14:20:00,19.33,19.35,19.33,19.33,11800.0,18.226,18.2448,18.226,18.226,11800.0
2007-05-15 14:30:00,19.34,19.34,19.26,19.26,85600.0,18.2354,18.2354,18.16,18.16,85600.0
2007-05-15 14:40:00,19.25,19.29,19.25,19.28,58000.0,18.1505,18.1882,18.1505,18.1788,58000.0
2007-05-15 14:50:00,19.28,19.3,19.26,19.3,41200.0,18.1788,18.1977,18.16,18.1977,41200.0
2007-05-15 15:00:00,19.3,19.32,19.29,19.3,16000.0,18.1977,18.2165,18.1882,18.1977,16000.0
2007-05-15 15:10:00,19.28,19.31,19.28,19.29,41600.0,18.1788,18.2071,18.1788,18.1882,41600.0
2007-05-15 15:20:00,19.28,19.29,19.27,19.28,25400.0,18.1788,18.1882,18.1694,18.1788,25400.0
2007-05-15 15:30:00,19.28,19.29,19.25,19.29,46400.0,18.1788,18.1882,18.1505,18.1882,46400.0
2007-05-15 15:40:00,19.29,19.29,19.24,19.28,84000.0,18.1882,18.1882,18.1411,18.1788,84000.0
2007-05-15 15:50:00,19.28,19.3,19.27,19.27,215800.0,18.1788,18.1977,18.1694,18.1694,215800.0
2007-05-16 09:30:00,19.35,19.41,19.18,19.27,23400.0,18.2448,18.3014,18.0845,18.1694,23400.0
2007-05-16 09:40:00,19.27,19.27,19.18,19.18,13400.0,18.1694,18.1694,18.0845,18.0845,13400.0
2007-05-16 09:50:00,19.2,19.21,19.12,19.15,15600.0,18.1034,18.1128,18.028,18.0562,15600.0
2007-05-16 10:00:00,19.15,19.17,19.15,19.15,11600.0,18.0562,18.0751,18.0562,18.0562,11600.0
2007-05-16 10:10:00,19.16,19.2,19.11,19.11,23600.0,18.0657,18.1034,18.0185,18.0185,23600.0
2007-05-16 10:20:00,19.12,19.23,19.09,19.21,385200.0,18.028,18.1317,17.9997,18.1128,385200.0
2007-05-16 10:30:00,19.21,19.21,19.08,19.16,145800.0,18.1128,18.1128,17.9902,18.0657,145800.0
2007-05-16 10:40:00,19.16,19.16,19.08,19.08,14800.0,18.0657,18.0657,17.9902,17.9902,14800.0
2007-05-16 10:50:00,19.08,19.09,18.98,19.02,60400.0,17.9902,17.9997,17.896,17.9337,60400.0
2007-05-16 11:00:00,19.01,19.04,19.0,19.0,74000.0,17.9242,17.9525,17.9148,17.9148,74000.0
2007-05-16 11:10:00,19.0,19.01,19.0,19.0,128400.0,17.9148,17.9242,17.9148,17.9148,128400.0
2007-05-16 11:20:00,19.0,19.0,18.99,19.0,18200.0,17.9148,17.9148,17.9054,17.9148,18200.0
2007-05-16 11:30:00,19.0,19.02,19.0,19.0,30600.0,17.9148,17.9337,17.9148,17.9148,30600.0
2007-05-16 11:40:00,19.0,19.02,19.0,19.0,95000.0,17.9148,17.9337,17.9148,17.9148,95000.0
2007-05-16 11:50:00,19.0,19.03,18.99,19.03,15400.0,17.9148,17.9431,17.9054,17.9431,15400.0
2007-05-16 12:00:00,19.0,19.02,18.99,18.99,13800.0,17.9148,17.9337,17.9054,17.9054,13800.0
2007-05-16 12:10:00,18.98,19.02,18.97,19.0,38400.0,17.896,17.9337,17.8865,17.9148,38400.0
2007-05-16 12:20:00,19.0,19.0,18.99,19.0,9400.0,17.9148,17.9148,17.9054,17.9148,9400.0
2007-05-16 12:30:00,19.0,19.0,18.99,19.0,12400.0,17.9148,17.9148,17.9054,17.9148,12400.0
2007-05-16 12:40:00,18.99,19.0,18.97,19.0,29600.0,17.9054,17.9148,17.8865,17.9148,29600.0
2007-05-16 12:50:00,19.0,19.01,19.0,19.0,20000.0,17.9148,17.9242,17.9148,17.9148,20000.0
2007-05-16 13:00:00,19.0,19.0,18.99,18.99,18600.0,17.9148,17.9148,17.9054,17.9054,18600.0
2007-05-16 13:10:00,18.98,19.0,18.98,18.99,12000.0,17.896,17.9148,17.896,17.9054,12000.0
2007-05-16 13:20:00,19.0,19.02,19.0,19.0,68400.0,17.9148,17.9337,17.9148,17.9148,68400.0
2007-05-16 13:30:00,19.0,19.01,19.0,19.0,13600.0,17.9148,17.9242,17.9148,17.9148,13600.0
2007-05-16 13:40:00,19.0,19.0,18.99,19.0,18400.0,17.9148,17.9148,17.9054,17.9148,18400.0
2007-05-16 13:50:00,19.0,19.0,18.98,18.99,8200.0,17.9148,17.9148,17.896,17.9054,8200.0
2007-05-16 14:00:00,18.99,19.0,18.99,19.0,22200.0,17.9054,17.9148,17.9054,17.9148,22200.0
2007-05-16 14:10:00,19.0,19.01,18.99,18.99,46200.0,17.9148,17.9242,17.9054,17.9054,46200.0
2007-05-16 14:20:00,19.0,19.0,18.98,19.0,14200.0,17.9148,17.9148,17.896,17.9148,14200.0
2007-05-16 14:30:00,19.0,19.03,18.99,19.0,43400.0,17.9148,17.9431,17.9054,17.9148,43400.0
2007-05-16 14:40:00,19.0,19.03,19.0,19.0,81600.0,17.9148,17.9431,17.9148,17.9148,81600.0
2007-05-16 14:50:00,19.0,19.03,19.0,19.0,50800.0,17.9148,17.9431,17.9148,17.9148,50800.0
2007-05-16 15:00:00,19.0,19.0,18.99,19.0,81600.0,17.9148,17.9148,17.9054,17.9148,81600.0
2007-05-16 15:10:00,19.0,19.0,18.99,19.0,67400.0,17.9148,17.9148,17.9054,17.9148,67400.0
2007-05-16 15:20:00,18.99,19.0,18.99,19.0,61200.0,17.9054,17.9148,17.9054,17.9148,61200.0
2007-05-16 15:30:00,19.0,19.04,19.0,19.03,119600.0,17.9148,17.9525,17.9148,17.9431,119600.0
2007-05-16 15:40:00,19.03,19.04,19.01,19.02,46200.0,17.9431,17.9525,17.9242,17.9337,46200.0
2007-05-16 15:50:00,19.02,19.04,19.01,19.02,68600.0,17.9337,17.9525,17.9242,17.9337,68600.0
2007-05-17 09:30:00,19.27,19.38,19.2,19.33,196800.0,18.1694,18.2731,18.1034,18.226,196800.0
2007-05-17 09:40:00,19.33,19.48,19.27,19.48,264200.0,18.226,18.3674,18.1694,18.3674,264200.0
2007-05-17 09:50:00,19.48,19.5,19.38,19.43,260600.0,18.3674,18.3863,18.2731,18.3203,260600.0
2007-05-17 10:00:00,19.43,19.53,19.41,19.5,314000.0,18.3203,18.4145,18.3014,18.3863,314000.0
2007-05-17 10:10:00,19.5,19.5,19.35,19.36,67000.0,18.3863,18.3863,18.2448,18.2542,67000.0
2007-05-17 10:20:00,19.36,19.42,19.36,19.4,87400.0,18.2542,18.3108,18.2542,18.292,87400.0
2007-05-17 10:30:00,19.4,19.46,19.39,19.45,216400.0,18.292,18.3485,18.2825,18.3391,216400.0
2007-05-17 10:40:00,19.45,19.48,19.38,19.43,202200.0,18.3391,18.3674,18.2731,18.3203,202200.0
2007-05-17 10:50:00,19.43,19.49,19.41,19.43,222400.0,18.3203,18.3768,18.3014,18.3203,222400.0
2007-05-17 11:00:00,19.45,19.45,19.4,19.45,35000.0,18.3391,18.3391,18.292,18.3391,35000.0
2007-05-17 11:10:00,19.45,19.58,19.45,19.54,97800.0,18.3391,18.4617,18.3391,18.424,97800.0
2007-05-17 11:20:00,19.55,19.63,19.55,19.59,89200.0,18.4334,18.5088,18.4334,18.4711,89200.0
2007-05-17 11:30:00,19.59,19.61,19.59,19.6,60000.0,18.4711,18.49,18.4711,18.4805,60000.0
2007-05-17 11:40:00,19.6,19.63,19.59,19.63,67600.0,18.4805,18.5088,18.4711,18.5088,67600.0
2007-05-17 11:50:00,19.62,19.71,19.61,19.7,127600.0,18.4994,18.5843,18.49,18.5748,127600.0
2007-05-17 12:00:00,19.7,19.73,19.65,19.66,78600.0,18.5748,18.6031,18.5277,18.5371,78600.0
2007-05-17 12:10:00,19.67,19.75,19.66,19.72,88200.0,18.5465,18.622,18.5371,18.5937,88200.0
2007-05-17 12:20:00,19.72,19.74,19.71,19.74,19200.0,18.5937,18.6125,18.5843,18.6125,19200.0
2007-05-17 12:30:00,19.74,19.85,19.74,19.82,95800.0,18.6125,18.7163,18.6125,18.688,95800.0
2007-05-17 12:40:00,19.82,19.82,19.74,19.81,55800.0,18.688,18.688,18.6125,18.6785,55800.0
2007-05-17 12:50:00,19.81,19.82,19.75,19.75,35400.0,18.6785,18.688,18.622,18.622,35400.0
2007-05-17 13:00:00,19.75,19.75,19.7,19.73,99600.0,18.622,18.622,18.5748,18.6031,99600.0
2007-05-17 13:10:00,19.73,19.73,19.66,19.66,38400.0,18.6031,18.6031,18.5371,18.5371,38400.0
2007-05-17 13:20:00,19.66,19.71,19.66,19.71,36400.0,18.5371,18.5843,18.5371,18.5843,36400.0
2007-05-17 13:30:00,19.71,19.74,19.7,19.71,16600.0,18.5843,18.6125,18.5748,18.5843,16600.0
2007-05-17 13:40:00,19.72,19.72,19.67,19.7,39800.0,18.5937,18.5937,18.5465,18.5748,39800.0
2007-05-17 13:50:00,19.7,19.76,19.69,19.76,66400.0,18.5748,18.6314,18.5654,18.6314,66400.0
2007-05-17 14:00:00,19.76,19.79,19.75,19.79,41000.0,18.6314,18.6597,18.622,18.6597,41000.0
2007-05-17 14:10:00,19.79,19.86,19.79,19.85,63000.0,18.6597,18.7257,18.6597,18.7163,63000.0
2007-05-17 14:20:00,19.84,19.91,19.84,19.91,69200.0,18.7068,18.7728,18.7068,18.7728,69200.0
2007-05-17 14:30:00,19.91,20.07,19.91,20.07,176400.0,18.7728,18.9237,18.7728,18.9237,176400.0
2007-05-17 14:40:00,20.06,20.06,19.94,20.02,92000.0,18.9143,18.9143,18.8011,18.8766,92000.0
2007-05-17 14:50:00,20.03,20.1,20.02,20.08,82400.0,18.886,18.952,18.8766,18.9331,82400.0
2007-05-17 15:00:00,20.07,20.08,19.93,19.93,126000.0,18.9237,18.9331,18.7917,18.7917,126000.0
2007-05-17 15:10:00,19.93,19.96,19.9,19.91,58400.0,18.7917,18.82,18.7634,18.7728,58400.0
2007-05-17 15:20:00,19.9,19.9,19.73,19.82,339800.0,18.7634,18.7634,18.6031,18.688,339800.0
2007-05-17 15:30:00,19.82,19.82,19.8,19.82,46400.0,18.688,18.688,18.6691,18.688,46400.0
2007-05-17 15:40:00,19.82,19.82,19.78,19.79,56600.0,18.688,18.688,18.6503,18.6597,56600.0
2007-05-17 15:50:00,19.79,19.86,19.78,19.81,74400.0,18.6597,18.7257,18.6503,18.6785,74400.0
2007-05-18 09:30:00,19.85,20.15,19.84,20.1,59400.0,18.7163,18.9991,18.7068,18.952,59400.0
2007-05-18 09:40:00,20.1,20.13,20.05,20.05,49200.0,18.952,18.9803,18.9048,18.9048,49200.0
2007-05-18 09:50:00,20.05,20.08,19.99,20.02,166600.0,18.9048,18.9331,18.8483,18.8766,166600.0
2007-05-18 10:00:00,20.03,20.2,20.02,20.19,47400.0,18.886,19.0463,18.8766,19.0368,47400.0
2007-05-18 10:10:00,20.2,20.25,20.17,20.22,54000.0,19.0463,19.0934,19.018,19.0651,54000.0
2007-05-18 10:20:00,20.21,20.3,20.21,20.23,773400.0,19.0557,19.1406,19.0557,19.0746,773400.0
2007-05-18 10:30:00,20.23,20.23,20.13,20.16,123400.0,19.0746,19.0746,18.9803,19.0086,123400.0
2007-05-18 10:40:00,20.16,20.24,20.16,20.2,78200.0,19.0086,19.084,19.0086,19.0463,78200.0
2007-05-18 10:50:00,20.19,20.27,20.18,20.25,39800.0,19.0368,19.1123,19.0274,19.0934,39800.0
2007-05-18 11:00:00,20.25,20.25,20.2,20.22,41400.0,19.0934,19.0934,19.0463,19.0651,41400.0
2007-05-18 11:10:00,20.22,20.24,20.22,20.23,26200.0,19.0651,19.084,19.0651,19.0746,26200.0
2007-05-18 11:20:00,20.23,20.24,20.22,20.23,20400.0,19.0746,19.084,19.0651,19.0746,20400.0
2007-05-18 11:30:00,20.22,20.32,20.22,20.3,70400.0,19.0651,19.1594,19.0651,19.1406,70400.0
2007-05-18 11:40:00,20.3,20.3,20.24,20.25,33400.0,19.1406,19.1406,19.084,19.0934,33400.0
2007-05-18 11:50:00,20.25,20.3,20.25,20.27,38200.0,19.0934,19.1406,19.0934,19.1123,38200.0
2007-05-18 12:00:00,20.27,20.27,20.22,20.23,66600.0,19.1123,19.1123,19.0651,19.0746,66600.0
2007-05-18 12:10:00,20.23,20.29,20.22,20.29,44200.0,19.0746,19.1311,19.0651,19.1311,44200.0
2007-05-18 12:20:00,20.29,20.29,20.26,20.28,34200.0,19.1311,19.1311,19.1028,19.1217,34200.0
2007-05-18 12:30:00,20.28,20.3,20.24,20.29,74200.0,19.1217,19.1406,19.084,19.1311,74200.0
2007-05-18 12:40:00,20.29,20.32,20.25,20.29,114000.0,19.1311,19.1594,19.0934,19.1311,114000.0
2007-05-18 12:50:00,20.3,20.3,20.25,20.3,55800.0,19.1406,19.1406,19.0934,19.1406,55800.0
2007-05-18 13:00:00,20.3,20.3,20.24,20.25,77800.0,19.1406,19.1406,19.084,19.0934,77800.0
2007-05-18 13:10:00,20.25,20.26,20.24,20.25,92600.0,19.0934,19.1028,19.084,19.0934,92600.0
2007-05-18 13:20:00,20.25,20.27,20.25,20.26,31800.0,19.0934,19.1123,19.0934,19.1028,31800.0
2007-05-18 13:30:00,20.26,20.26,20.25,20.25,11400.0,19.1028,19.1028,19.0934,19.0934,11400.0
2007-05-18 13:40:00,20.25,20.26,20.25,20.25,14000.0,19.0934,19.1028,19.0934,19.0934,14000.0
2007-05-18 13:50:00,20.25,20.27,20.25,20.27,13600.0,19.0934,19.1123,19.0934,19.1123,13600.0
2007-05-18 14:00:00,20.27,20.39,20.26,20.39,60600.0,19.1123,19.2254,19.1028,19.2254,60600.0
2007-05-18 14:10:00,20.39,20.41,20.34,20.41,46200.0,19.2254,19.2443,19.1783,19.2443,46200.0
2007-05-18 14:20:00,20.41,20.44,20.34,20.35,64800.0,19.2443,19.2726,19.1783,19.1877,64800.0
2007-05-18 14:30:00,20.35,20.35,20.29,20.3,53800.0,19.1877,19.1877,19.1311,19.1406,53800.0
2007-05-18 14:40:00,20.3,20.31,20.29,20.31,32400.0,19.1406,19.15,19.1311,19.15,32400.0
2007-05-18 14:50:00,20.3,20.31,20.3,20.3,32000.0,19.1406,19.15,19.1406,19.1406,32000.0
2007-05-18 15:00:00,20.3,20.34,20.3,20.32,66200.0,19.1406,19.1783,19.1406,19.1594,66200.0
2007-05-18 15:10:00,20.32,20.33,20.31,20.33,55400.0,19.1594,19.1688,19.15,19.1688,55400.0
2007-05-18 15:20:00,20.34,20.35,20.32,20.33,39200.0,19.1783,19.1877,19.1594,19.1688,39200.0
2007-05-18 15:30:00,20.33,20.35,20.32,20.35,70600.0,19.1688,19.1877,19.1594,19.1877,70600.0
2007-05-18 15:40:00,20.35,20.38,20.35,20.37,54800.0,19.1877,19.216,19.1877,19.2066,54800.0
2007-05-18 15:50:00,20.36,20.46,20.36,20.46,167800.0,19.1971,19.2914,19.1971,19.2914,167800.0
2007-05-21 09:30:00,20.41,20.45,20.38,20.38,105800.0,19.2443,19.282,19.216,19.216,105800.0
2007-05-21 09:40:00,20.38,20.54,20.33,20.48,326800.0,19.216,19.3669,19.1688,19.3103,326800.0
2007-05-21 09:50:00,20.49,20.53,20.48,20.5,73200.0,19.3197,19.3574,19.3103,19.3291,73200.0
2007-05-21 10:00:00,20.5,20.5,20.36,20.39,67600.0,19.3291,19.3291,19.1971,19.2254,67600.0
2007-05-21 10:10:00,20.39,20.4,20.37,20.38,79000.0,19.2254,19.2348,19.2066,19.216,79000.0
2007-05-21 10:20:00,20.37,20.39,20.36,20.38,49800.0,19.2066,19.2254,19.1971,19.216,49800.0
2007-05-21 10:30:00,20.39,20.39,20.32,20.32,34000.0,19.2254,19.2254,19.1594,19.1594,34000.0
2007-05-21 10:40:00,20.32,20.39,20.32,20.37,24600.0,19.1594,19.2254,19.1594,19.2066,24600.0
2007-05-21 10:50:00,20.37,20.46,20.37,20.46,43200.0,19.2066,19.2914,19.2066,19.2914,43200.0
2007-05-21 11:00:00,20.46,20.5,20.44,20.49,39000.0,19.2914,19.3291,19.2726,19.3197,39000.0
2007-05-21 11:10:00,20.49,20.49,20.38,20.38,23000.0,19.3197,19.3197,19.216,19.216,23000.0
2007-05-21 11:20:00,20.38,20.4,20.38,20.4,12800.0,19.216,19.2348,19.216,19.2348,12800.0
2007-05-21 11:30:00,20.4,20.44,20.4,20.43,23400.0,19.2348,19.2726,19.2348,19.2631,23400.0
2007-05-21 11:40:00,20.43,20.5,20.43,20.5,19400.0,19.2631,19.3291,19.2631,19.3291,19400.0
2007-05-21 11:50:00,20.5,20.54,20.49,20.52,45200.0,19.3291,19.3669,19.3197,19.348,45200.0
2007-05-21 12:00:00,20.53,20.55,20.5,20.54,26800.0,19.3574,19.3763,19.3291,19.3669,26800.0
2007-05-21 12:10:00,20.55,20.64,20.55,20.61,41200.0,19.3763,19.4611,19.3763,19.4329,41200.0
2007-05-21 12:20:00,20.62,20.63,20.61,20.63,36200.0,19.4423,19.4517,19.4329,19.4517,36200.0
2007-05-21 12:30:00,20.63,20.65,20.61,20.62,48800.0,19.4517,19.4706,19.4329,19.4423,48800.0
2007-05-21 12:40:00,20.61,20.63,20.6,20.61,14600.0,19.4329,19.4517,19.4234,19.4329,14600.0
2007-05-21 12:50:00,20.61,20.62,20.61,20.62,6800.0,19.4329,19.4423,19.4329,19.4423,6800.0
2007-05-21 13:00:00,20.62,20.63,20.61,20.61,30000.0,19.4423,19.4517,19.4329,19.4329,30000.0
2007-05-21 13:10:00,20.61,20.61,20.6,20.61,11200.0,19.4329,19.4329,19.4234,19.4329,11200.0
2007-05-21 13:20:00,20.61,20.71,20.61,20.7,63400.0,19.4329,19.5271,19.4329,19.5177,63400.0
2007-05-21 13:30:00,20.7,20.7,20.65,20.66,52800.0,19.5177,19.5177,19.4706,19.48,52800.0
2007-05-21 13:40:00,20.66,20.68,20.66,20.67,22200.0,19.48,19.4989,19.48,19.4894,22200.0
2007-05-21 13:50:00,20.68,20.68,20.67,20.68,27400.0,19.4989,19.4989,19.4894,19.4989,27400.0
2007-05-21 14:00:00,20.68,20.7,20.66,20.66,37800.0,19.4989,19.5177,19.48,19.48,37800.0
2007-05-21 14:10:00,20.66,20.68,20.66,20.68,21400.0,19.48,19.4989,19.48,19.4989,21400.0
2007-05-21 14:20:00,20.68,20.68,20.67,20.68,20600.0,19.4989,19.4989,19.4894,19.4989,20600.0
2007-05-21 14:30:00,20.68,20.68,20.67,20.68,73400.0,19.4989,19.4989,19.4894,19.4989,73400.0
2007-05-21 14:40:00,20.68,20.7,20.68,20.69,99000.0,19.4989,19.5177,19.4989,19.5083,99000.0
2007-05-21 14:50:00,20.69,20.7,20.67,20.68,34600.0,19.5083,19.5177,19.4894,19.4989,34600.0
2007-05-21 15:00:00,20.68,20.72,20.68,20.69,94400.0,19.4989,19.5366,19.4989,19.5083,94400.0
2007-05-21 15:10:00,20.68,20.69,20.57,20.58,74800.0,19.4989,19.5083,19.3951,19.4046,74800.0
2007-05-21 15:20:00,20.57,20.58,20.52,20.52,36400.0,19.3951,19.4046,19.348,19.348,36400.0
2007-05-21 15:30:00,20.52,20.53,20.49,20.5,66800.0,19.348,19.3574,19.3197,19.3291,66800.0
2007-05-21 15:40:00,20.5,20.55,20.5,20.54,91000.0,19.3291,19.3763,19.3291,19.3669,91000.0
2007-05-21 15:50:00,20.55,20.58,20.52,20.58,130200.0,19.3763,19.4046,19.348,19.4046,130200.0
2007-05-22 09:30:00,20.66,20.7,20.52,20.54,34000.0,19.48,19.5177,19.348,19.3669,34000.0
2007-05-22 09:40:00,20.54,20.55,20.4,20.4,14000.0,19.3669,19.3763,19.2348,19.2348,14000.0
2007-05-22 09:50:00,20.41,20.5,20.38,20.49,22200.0,19.2443,19.3291,19.216,19.3197,22200.0
2007-05-22 10:00:00,20.48,20.5,20.43,20.43,13400.0,19.3103,19.3291,19.2631,19.2631,13400.0
2007-05-22 10:10:00,20.45,20.48,20.43,20.43,16800.0,19.282,19.3103,19.2631,19.2631,16800.0
2007-05-22 10:20:00,20.43,20.46,20.42,20.46,9200.0,19.2631,19.2914,19.2537,19.2914,9200.0
2007-05-22 10:30:00,20.47,20.49,20.46,20.46,34600.0,19.3009,19.3197,19.2914,19.2914,34600.0
2007-05-22 10:40:00,20.46,20.48,20.42,20.42,5000.0,19.2914,19.3103,19.2537,19.2537,5000.0
2007-05-22 10:50:00,20.42,20.45,20.42,20.42,11600.0,19.2537,19.282,19.2537,19.2537,11600.0
2007-05-22 11:00:00,20.42,20.42,20.42,20.42,5400.0,19.2537,19.2537,19.2537,19.2537,5400.0
2007-05-22 11:10:00,20.41,20.42,20.39,20.39,7200.0,19.2443,19.2537,19.2254,19.2254,7200.0
2007-05-22 11:20:00,20.4,20.41,20.4,20.4,9200.0,19.2348,19.2443,19.2348,19.2348,9200.0
2007-05-22 11:30:00,20.4,20.41,20.39,20.41,8400.0,19.2348,19.2443,19.2254,19.2443,8400.0
2007-05-22 11:40:00,20.41,20.42,20.4,20.42,6000.0,19.2443,19.2537,19.2348,19.2537,6000.0
2007-05-22 11:50:00,20.41,20.42,20.4,20.42,6000.0,19.2443,19.2537,19.2348,19.2537,6000.0
2007-05-22 12:00:00,20.42,20.42,20.42,20.42,9800.0,19.2537,19.2537,19.2537,19.2537,9800.0
2007-05-22 12:10:00,20.42,20.43,20.42,20.42,5200.0,19.2537,19.2631,19.2537,19.2537,5200.0
2007-05-22 12:20:00,20.42,20.42,20.42,20.42,6800.0,19.2537,19.2537,19.2537,19.2537,6800.0
2007-05-22 12:30:00,20.42,20.45,20.42,20.43,54800.0,19.2537,19.282,19.2537,19.2631,54800.0
2007-05-22 12:40:00,20.43,20.48,20.43,20.48,18600.0,19.2631,19.3103,19.2631,19.3103,18600.0
2007-05-22 12:50:00,20.47,20.53,20.47,20.52,9000.0,19.3009,19.3574,19.3009,19.348,9000.0
2007-05-22 13:00:00,20.52,20.56,20.51,20.56,9600.0,19.348,19.3857,19.3386,19.3857,9600.0
2007-05-22 13:10:00,20.56,20.56,20.51,20.54,11200.0,19.3857,19.3857,19.3386,19.3669,11200.0
2007-05-22 13:20:00,20.54,20.54,20.52,20.53,5000.0,19.3669,19.3669,19.348,19.3574,5000.0
2007-05-22 13:30:00,20.53,20.53,20.51,20.52,14800.0,19.3574,19.3574,19.3386,19.348,14800.0
2007-05-22 13:40:00,20.52,20.52,20.5,20.5,9600.0,19.348,19.348,19.3291,19.3291,9600.0
2007-05-22 13:50:00,20.5,20.53,20.5,20.5,12000.0,19.3291,19.3574,19.3291,19.3291,12000.0
2007-05-22 14:00:00,20.5,20.51,20.49,20.5,10800.0,19.3291,19.3386,19.3197,19.3291,10800.0
2007-05-22 14:10:00,20.51,20.52,20.5,20.5,6400.0,19.3386,19.348,19.3291,19.3291,6400.0
2007-05-22 14:20:00,20.5,20.52,20.49,20.5,35000.0,19.3291,19.348,19.3197,19.3291,35000.0
2007-05-22 14:30:00,20.5,20.5,20.45,20.46,57000.0,19.3291,19.3291,19.282,19.2914,57000.0
2007-05-22 14:40:00,20.47,20.48,20.45,20.48,13800.0,19.3009,19.3103,19.282,19.3103,13800.0
2007-05-22 14:50:00,20.48,20.48,20.47,20.48,9000.0,19.3103,19.3103,19.3009,19.3103,9000.0
2007-05-22 15:00:00,20.47,20.5,20.46,20.5,30800.0,19.3009,19.3291,19.2914,19.3291,30800.0
2007-05-22 15:10:00,20.5,20.5,20.43,20.44,51400.0,19.3291,19.3291,19.2631,19.2726,51400.0
2007-05-22 15:20:00,20.43,20.45,20.42,20.42,53800.0,19.2631,19.282,19.2537,19.2537,53800.0
2007-05-22 15:30:00,20.42,20.43,20.41,20.43,36200.0,19.2537,19.2631,19.2443,19.2631,36200.0
2007-05-22 15:40:00,20.43,20.45,20.4,20.42,45800.0,19.2631,19.282,19.2348,19.2537,45800.0
2007-05-22 15:50:00,20.43,20.45,20.42,20.45,42000.0,19.2631,19.282,19.2537,19.282,42000.0
2007-05-23 09:30:00,20.47,20.6,20.32,20.36,38600.0,19.3009,19.4234,19.1594,19.1971,38600.0
2007-05-23 09:40:00,20.38,20.49,20.36,20.36,16800.0,19.216,19.3197,19.1971,19.1971,16800.0
2007-05-23 09:50:00,20.4,20.4,20.27,20.3,63200.0,19.2348,19.2348,19.1123,19.1406,63200.0
2007-05-23 10:00:00,20.28,20.41,20.28,20.36,71800.0,19.1217,19.2443,19.1217,19.1971,71800.0
2007-05-23 10:10:00,20.36,20.38,20.34,20.36,52600.0,19.1971,19.216,19.1783,19.1971,52600.0
2007-05-23 10:20:00,20.36,20.36,20.27,20.29,22800.0,19.1971,19.1971,19.1123,19.1311,22800.0
2007-05-23 10:30:00,20.29,20.33,20.27,20.32,27200.0,19.1311,19.1688,19.1123,19.1594,27200.0
2007-05-23 10:40:00,20.33,20.35,20.32,20.33,19400.0,19.1688,19.1877,19.1594,19.1688,19400.0
2007-05-23 10:50:00,20.33,20.35,20.33,20.33,9600.0,19.1688,19.1877,19.1688,19.1688,9600.0
2007-05-23 11:00:00,20.33,20.33,20.28,20.28,12800.0,19.1688,19.1688,19.1217,19.1217,12800.0
2007-05-23 11:10:00,20.28,20.3,20.21,20.22,31200.0,19.1217,19.1406,19.0557,19.0651,31200.0
2007-05-23 11:20:00,20.22,20.28,20.21,20.27,56200.0,19.0651,19.1217,19.0557,19.1123,56200.0
2007-05-23 11:30:00,20.27,20.3,20.27,20.29,37200.0,19.1123,19.1406,19.1123,19.1311,37200.0
2007-05-23 11:40:00,20.3,20.3,20.25,20.25,19000.0,19.1406,19.1406,19.0934,19.0934,19000.0
2007-05-23 11:50:00,20.24,20.26,20.24,20.24,24400.0,19.084,19.1028,19.084,19.084,24400.0
2007-05-23 12:00:00,20.25,20.25,20.24,20.25,30600.0,19.0934,19.0934,19.084,19.0934,30600.0
2007-05-23 12:10:00,20.25,20.25,20.24,20.24,10800.0,19.0934,19.0934,19.084,19.084,10800.0
2007-05-23 12:20:00,20.24,20.27,20.24,20.25,21600.0,19.084,19.1123,19.084,19.0934,21600.0
2007-05-23 12:30:00,20.24,20.25,20.24,20.24,19000.0,19.084,19.0934,19.084,19.084,19000.0
2007-05-23 12:40:00,20.25,20.25,20.23,20.23,29200.0,19.0934,19.0934,19.0746,19.0746,29200.0
2007-05-23 12:50:00,20.22,20.25,20.22,20.23,17600.0,19.0651,19.0934,19.0651,19.0746,17600.0
2007-05-23 13:00:00,20.23,20.24,20.21,20.23,16800.0,19.0746,19.084,19.0557,19.0746,16800.0
2007-05-23 13:10:00,20.24,20.24,20.23,20.24,13400.0,19.084,19.084,19.0746,19.084,13400.0
2007-05-23 13:20:00,20.23,20.24,20.22,20.22,11800.0,19.0746,19.084,19.0651,19.0651,11800.0
2007-05-23 13:30:00,20.22,20.24,20.22,20.22,18600.0,19.0651,19.084,19.0651,19.0651,18600.0
2007-05-23 13:40:00,20.23,20.24,20.21,20.22,40600.0,19.0746,19.084,19.0557,19.0651,40600.0
2007-05-23 13:50:00,20.22,20.23,20.21,20.22,37000.0,19.0651,19.0746,19.0557,19.0651,37000.0
2007-05-23 14:00:00,20.22,20.23,20.19,20.21,81200.0,19.0651,19.0746,19.0368,19.0557,81200.0
2007-05-23 14:10:00,20.21,20.21,20.15,20.15,84800.0,19.0557,19.0557,18.9991,18.9991,84800.0
2007-05-23 14:20:00,20.16,20.16,20.11,20.11,61600.0,19.0086,19.0086,18.9614,18.9614,61600.0
2007-05-23 14:30:00,20.11,20.16,20.11,20.13,28600.0,18.9614,19.0086,18.9614,18.9803,28600.0
2007-05-23 14:40:00,20.14,20.14,20.13,20.13,49200.0,18.9897,18.9897,18.9803,18.9803,49200.0
2007-05-23 14:50:00,20.13,20.14,20.11,20.13,181400.0,18.9803,18.9897,18.9614,18.9803,181400.0
2007-05-23 15:00:00,20.13,20.13,20.1,20.1,78800.0,18.9803,18.9803,18.952,18.952,78800.0
2007-05-23 15:10:00,20.11,20.12,20.09,20.12,41800.0,18.9614,18.9708,18.9426,18.9708,41800.0
2007-05-23 15:20:00,20.12,20.12,20.1,20.11,29800.0,18.9708,18.9708,18.952,18.9614,29800.0
2007-05-23 15:30:00,20.11,20.12,20.1,20.11,103200.0,18.9614,18.9708,18.952,18.9614,103200.0
2007-05-23 15:40:00,20.11,20.11,20.08,20.08,36400.0,18.9614,18.9614,18.9331,18.9331,36400.0
2007-05-23 15:50:00,20.08,20.08,19.98,20.0,225000.0,18.9331,18.9331,18.8388,18.8577,225000.0
2007-05-24 09:30:00,20.08,20.22,20.0,20.06,32400.0,18.9331,19.0651,18.8577,18.9143,32400.0
2007-05-24 09:40:00,20.06,20.07,19.99,20.0,51000.0,18.9143,18.9237,18.8483,18.8577,51000.0
2007-05-24 09:50:00,20.0,20.03,19.97,19.99,53800.0,18.8577,18.886,18.8294,18.8483,53800.0
2007-05-24 10:00:00,20.0,20.01,19.96,19.99,93000.0,18.8577,18.8671,18.82,18.8483,93000.0
2007-05-24 10:10:00,20.0,20.0,19.98,20.0,38600.0,18.8577,18.8577,18.8388,18.8577,38600.0
2007-05-24 10:20:00,20.0,20.0,19.98,20.0,75000.0,18.8577,18.8577,18.8388,18.8577,75000.0
2007-05-24 10:30:00,20.0,20.04,19.99,19.99,86000.0,18.8577,18.8954,18.8483,18.8483,86000.0
2007-05-24 10:40:00,19.99,20.0,19.93,19.93,31600.0,18.8483,18.8577,18.7917,18.7917,31600.0
2007-05-24 10:50:00,19.92,19.93,19.87,19.89,25800.0,18.7823,18.7917,18.7351,18.754,25800.0
2007-05-24 11:00:00,19.89,19.92,19.88,19.92,29600.0,18.754,18.7823,18.7445,18.7823,29600.0
2007-05-24 11:10:00,19.92,19.93,19.88,19.9,43000.0,18.7823,18.7917,18.7445,18.7634,43000.0
2007-05-24 11:20:00,19.89,19.89,19.8,19.8,44000.0,18.754,18.754,18.6691,18.6691,44000.0
2007-05-24 11:30:00,19.81,19.82,19.78,19.8,29600.0,18.6785,18.688,18.6503,18.6691,29600.0
2007-05-24 11:40:00,19.8,19.81,19.76,19.77,49200.0,18.6691,18.6785,18.6314,18.6408,49200.0
2007-05-24 11:50:00,19.77,19.77,19.71,19.73,84600.0,18.6408,18.6408,18.5843,18.6031,84600.0
2007-05-24 12:00:00,19.72,19.74,19.7,19.74,55000.0,18.5937,18.6125,18.5748,18.6125,55000.0
2007-05-24 12:10:00,19.74,19.77,19.73,19.75,30800.0,18.6125,18.6408,18.6031,18.622,30800.0
2007-05-24 12:20:00,19.75,19.75,19.64,19.68,66400.0,18.622,18.622,18.5183,18.556,66400.0
2007-05-24 12:30:00,19.68,19.68,19.59,19.66,60200.0,18.556,18.556,18.4711,18.5371,60200.0
2007-05-24 12:40:00,19.66,19.66,19.61,19.66,44600.0,18.5371,18.5371,18.49,18.5371,44600.0
2007-05-24 12:50:00,19.66,19.71,19.64,19.71,41800.0,18.5371,18.5843,18.5183,18.5843,41800.0
2007-05-24 13:00:00,19.71,19.73,19.68,19.69,34200.0,18.5843,18.6031,18.556,18.5654,34200.0
2007-05-24 13:10:00,19.69,19.74,19.68,19.73,40200.0,18.5654,18.6125,18.556,18.6031,40200.0
2007-05-24 13:20:00,19.74,19.75,19.73,19.73,22200.0,18.6125,18.622,18.6031,18.6031,22200.0
2007-05-24 13:30:00,19.73,19.73,19.67,19.68,19800.0,18.6031,18.6031,18.5465,18.556,19800.0
2007-05-24 13:40:00,19.68,19.69,19.66,19.68,27000.0,18.556,18.5654,18.5371,18.556,27000.0
2007-05-24 13:50:00,19.68,19.71,19.65,19.71,29600.0,18.556,18.5843,18.5277,18.5843,29600.0
2007-05-24 14:00:00,19.71,19.71,19.68,19.68,22400.0,18.5843,18.5843,18.556,18.556,22400.0
2007-05-24 14:10:00,19.68,19.68,19.64,19.64,29800.0,18.556,18.556,18.5183,18.5183,29800.0
2007-05-24 14:20:00,19.64,19.66,19.64,19.64,32000.0,18.5183,18.5371,18.5183,18.5183,32000.0
2007-05-24 14:30:00,19.64,19.66,19.61,19.61,26200.0,18.5183,18.5371,18.49,18.49,26200.0
2007-05-24 14:40:00,19.61,19.64,19.58,19.59,42800.0,18.49,18.5183,18.4617,18.4711,42800.0
2007-05-24 14:50:00,19.58,19.6,19.58,19.58,255600.0,18.4617,18.4805,18.4617,18.4617,255600.0
2007-05-24 15:00:00,19.58,19.68,19.58,19.68,170200.0,18.4617,18.556,18.4617,18.556,170200.0
2007-05-24 15:10:00,19.67,19.68,19.66,19.67,52600.0,18.5465,18.556,18.5371,18.5465,52600.0
2007-05-24 15:20:00,19.67,19.67,19.64,19.66,50200.0,18.5465,18.5465,18.5183,18.5371,50200.0
2007-05-24 15:30:00,19.66,19.67,19.64,19.64,48800.0,18.5371,18.5465,18.5183,18.5183,48800.0
2007-05-24 15:40:00,19.63,19.65,19.6,19.61,77200.0,18.5088,18.5277,18.4805,18.49,77200.0
2007-05-24 15:50:00,19.61,19.62,19.59,19.62,91600.0,18.49,18.4994,18.4711,18.4994,91600.0
2007-05-25 09:30:00,19.75,19.75,19.42,19.58,34800.0,18.622,18.622,18.3108,18.4617,34800.0
2007-05-25 09:40:00,19.59,19.68,19.59,19.66,33800.0,18.4711,18.556,18.4711,18.5371,33800.0
2007-05-25 09:50:00,19.66,19.67,19.61,19.61,62800.0,18.5371,18.5465,18.49,18.49,62800.0
2007-05-25 10:00:00,19.6,19.61,19.54,19.61,17400.0,18.4805,18.49,18.424,18.49,17400.0
2007-05-25 10:10:00,19.61,19.64,19.61,19.62,28400.0,18.49,18.5183,18.49,18.4994,28400.0
2007-05-25 10:20:00,19.62,19.62,19.56,19.59,27200.0,18.4994,18.4994,18.4428,18.4711,27200.0
2007-05-25 10:30:00,19.6,19.63,19.6,19.63,32800.0,18.4805,18.5088,18.4805,18.5088,32800.0
2007-05-25 10:40:00,19.63,19.7,19.63,19.7,12200.0,18.5088,18.5748,18.5088,18.5748,12200.0
2007-05-25 10:50:00,19.7,19.71,19.68,19.71,13400.0,18.5748,18.5843,18.556,18.5843,13400.0
2007-05-25 11:00:00,19.71,19.71,19.67,19.67,22400.0,18.5843,18.5843,18.5465,18.5465,22400.0
2007-05-25 11:10:00,19.67,19.72,19.67,19.72,12600.0,18.5465,18.5937,18.5465,18.5937,12600.0
2007-05-25 11:20:00,19.72,19.74,19.71,19.73,26600.0,18.5937,18.6125,18.5843,18.6031,26600.0
2007-05-25 11:30:00,19.73,19.73,19.71,19.72,17600.0,18.6031,18.6031,18.5843,18.5937,17600.0
2007-05-25 11:40:00,19.72,19.73,19.71,19.73,15000.0,18.5937,18.6031,18.5843,18.6031,15000.0
2007-05-25 11:50:00,19.73,19.74,19.71,19.73,15600.0,18.6031,18.6125,18.5843,18.6031,15600.0
2007-05-25 12:00:00,19.74,19.75,19.74,19.75,13800.0,18.6125,18.622,18.6125,18.622,13800.0
2007-05-25 12:10:00,19.75,19.76,19.74,19.76,18400.0,18.622,18.6314,18.6125,18.6314,18400.0
2007-05-25 12:20:00,19.75,19.83,19.75,19.8,18600.0,18.622,18.6974,18.622,18.6691,18600.0
2007-05-25 12:30:00,19.8,19.81,19.76,19.78,21600.0,18.6691,18.6785,18.6314,18.6503,21600.0
2007-05-25 12:40:00,19.77,19.81,19.76,19.81,7400.0,18.6408,18.6785,18.6314,18.6785,7400.0
2007-05-25 12:50:00,19.81,19.81,19.76,19.76,9400.0,18.6785,18.6785,18.6314,18.6314,9400.0
2007-05-25 13:00:00,19.76,19.76,19.74,19.76,10200.0,18.6314,18.6314,18.6125,18.6314,10200.0
2007-05-25 13:10:00,19.77,19.8,19.77,19.8,7000.0,18.6408,18.6691,18.6408,18.6691,7000.0
2007-05-25 13:20:00,19.8,19.81,19.79,19.79,8200.0,18.6691,18.6785,18.6597,18.6597,8200.0
2007-05-25 13:30:00,19.79,19.81,19.79,19.81,8400.0,18.6597,18.6785,18.6597,18.6785,8400.0
2007-05-25 13:40:00,19.8,19.81,19.8,19.81,15400.0,18.6691,18.6785,18.6691,18.6785,15400.0
2007-05-25 13:50:00,19.81,19.82,19.79,19.82,17400.0,18.6785,18.688,18.6597,18.688,17400.0
2007-05-25 14:00:00,19.82,19.84,19.81,19.81,17200.0,18.688,18.7068,18.6785,18.6785,17200.0
2007-05-25 14:10:00,19.81,19.85,19.78,19.85,23800.0,18.6785,18.7163,18.6503,18.7163,23800.0
2007-05-25 14:20:00,19.83,19.88,19.83,19.86,13600.0,18.6974,18.7445,18.6974,18.7257,13600.0
2007-05-25 14:30:00,19.86,19.9,19.85,19.9,22400.0,18.7257,18.7634,18.7163,18.7634,22400.0
2007-05-25 14:40:00,19.9,19.9,19.89,19.89,29800.0,18.7634,18.7634,18.754,18.754,29800.0
2007-05-25 14:50:00,19.89,19.89,19.88,19.88,18600.0,18.754,18.754,18.7445,18.7445,18600.0
2007-05-25 15:00:00,19.88,19.88,19.86,19.88,11400.0,18.7445,18.7445,18.7257,18.7445,11400.0
2007-05-25 15:10:00,19.88,19.89,19.83,19.83,30800.0,18.7445,18.754,18.6974,18.6974,30800.0
2007-05-25 15:20:00,19.83,19.86,19.83,19.83,148200.0,18.6974,18.7257,18.6974,18.6974,148200.0
2007-05-25 15:30:00,19.84,19.85,19.83,19.85,20600.0,18.7068,18.7163,18.6974,18.7163,20600.0
2007-05-25 15:40:00,19.85,19.85,19.82,19.83,19400.0,18.7163,18.7163,18.688,18.6974,19400.0
2007-05-25 15:50:00,19.83,19.83,19.79,19.81,34400.0,18.6974,18.6974,18.6597,18.6785,34400.0
2007-05-29 09:30:00,19.81,19.81,19.68,19.74,17000.0,18.6785,18.6785,18.556,18.6125,17000.0
2007-05-29 09:40:00,19.76,19.76,19.71,19.75,8800.0,18.6314,18.6314,18.5843,18.622,8800.0
2007-05-29 09:50:00,19.75,19.78,19.71,19.75,52600.0,18.622,18.6503,18.5843,18.622,52600.0
2007-05-29 10:00:00,19.77,19.9,19.77,19.81,30200.0,18.6408,18.7634,18.6408,18.6785,30200.0
2007-05-29 10:10:00,19.79,19.8,19.73,19.75,22400.0,18.6597,18.6691,18.6031,18.622,22400.0
2007-05-29 10:20:00,19.75,19.77,19.74,19.75,15800.0,18.622,18.6408,18.6125,18.622,15800.0
2007-05-29 10:30:00,19.75,19.77,19.73,19.77,21800.0,18.622,18.6408,18.6031,18.6408,21800.0
2007-05-29 10:40:00,19.77,19.78,19.75,19.76,8400.0,18.6408,18.6503,18.622,18.6314,8400.0
2007-05-29 10:50:00,19.76,19.79,19.76,19.79,21600.0,18.6314,18.6597,18.6314,18.6597,21600.0
2007-05-29 11:00:00,19.79,19.86,19.78,19.85,23600.0,18.6597,18.7257,18.6503,18.7163,23600.0
2007-05-29 11:10:00,19.85,19.88,19.85,19.86,16000.0,18.7163,18.7445,18.7163,18.7257,16000.0
2007-05-29 11:20:00,19.86,19.87,19.81,19.86,25000.0,18.7257,18.7351,18.6785,18.7257,25000.0
2007-05-29 11:30:00,19.85,19.86,19.84,19.86,17800.0,18.7163,18.7257,18.7068,18.7257,17800.0
2007-05-29 11:40:00,19.86,19.87,19.85,19.85,11400.0,18.7257,18.7351,18.7163,18.7163,11400.0
2007-05-29 11:50:00,19.86,19.87,19.83,19.83,14600.0,18.7257,18.7351,18.6974,18.6974,14600.0
2007-05-29 12:00:00,19.83,19.84,19.81,19.84,11000.0,18.6974,18.7068,18.6785,18.7068,11000.0
2007-05-29 12:10:00,19.85,19.85,19.84,19.85,8000.0,18.7163,18.7163,18.7068,18.7163,8000.0
2007-05-29 12:20:00,19.85,19.85,19.82,19.83,23400.0,18.7163,18.7163,18.688,18.6974,23400.0
2007-05-29 12:30:00,19.83,19.83,19.81,19.82,11200.0,18.6974,18.6974,18.6785,18.688,11200.0
2007-05-29 12:40:00,19.82,19.83,19.79,19.79,23400.0,18.688,18.6974,18.6597,18.6597,23400.0
2007-05-29 12:50:00,19.79,19.81,19.79,19.8,4600.0,18.6597,18.6785,18.6597,18.6691,4600.0
2007-05-29 13:00:00,19.8,19.8,19.8,19.8,4600.0,18.6691,18.6691,18.6691,18.6691,4600.0
2007-05-29 13:10:00,19.8,19.81,19.78,19.79,11400.0,18.6691,18.6785,18.6503,18.6597,11400.0
2007-05-29 13:20:00,19.78,19.79,19.75,19.78,28800.0,18.6503,18.6597,18.622,18.6503,28800.0
2007-05-29 13:30:00,19.78,19.79,19.77,19.77,27200.0,18.6503,18.6597,18.6408,18.6408,27200.0
2007-05-29 13:40:00,19.77,19.78,19.77,19.77,3200.0,18.6408,18.6503,18.6408,18.6408,3200.0
2007-05-29 13:50:00,19.78,19.79,19.75,19.79,6000.0,18.6503,18.6597,18.622,18.6597,6000.0
2007-05-29 14:00:00,19.79,19.79,19.76,19.78,6600.0,18.6597,18.6597,18.6314,18.6503,6600.0
2007-05-29 14:10:00,19.78,19.79,19.77,19.78,4400.0,18.6503,18.6597,18.6408,18.6503,4400.0
2007-05-29 14:20:00,19.78,19.78,19.77,19.77,4400.0,18.6503,18.6503,18.6408,18.6408,4400.0
2007-05-29 14:30:00,19.78,19.78,19.74,19.75,5800.0,18.6503,18.6503,18.6125,18.622,5800.0
2007-05-29 14:40:00,19.75,19.77,19.75,19.77,11800.0,18.622,18.6408,18.622,18.6408,11800.0
2007-05-29 14:50:00,19.75,19.77,19.74,19.77,9400.0,18.622,18.6408,18.6125,18.6408,9400.0
2007-05-29 15:00:00,19.78,19.79,19.76,19.77,11800.0,18.6503,18.6597,18.6314,18.6408,11800.0
2007-05-29 15:10:00,19.77,19.81,19.76,19.81,19400.0,18.6408,18.6785,18.6314,18.6785,19400.0
2007-05-29 15:20:00,19.81,19.81,19.8,19.81,7600.0,18.6785,18.6785,18.6691,18.6785,7600.0
2007-05-29 15:30:00,19.81,19.85,19.81,19.85,21800.0,18.6785,18.7163,18.6785,18.7163,21800.0
2007-05-29 15:40:00,19.85,19.85,19.84,19.85,12800.0,18.7163,18.7163,18.7068,18.7163,12800.0
2007-05-29 15:50:00,19.85,19.88,19.83,19.86,48600.0,18.7163,18.7445,18.6974,18.7257,48600.0
2007-05-30 09:30:00,19.75,19.75,19.33,19.57,90800.0,18.622,18.622,18.226,18.4523,90800.0
2007-05-30 09:40:00,19.55,19.77,19.55,19.75,22400.0,18.4334,18.6408,18.4334,18.622,22400.0
2007-05-30 09:50:00,19.74,19.87,19.71,19.86,15000.0,18.6125,18.7351,18.5843,18.7257,15000.0
2007-05-30 10:00:00,19.86,19.86,19.77,19.8,8400.0,18.7257,18.7257,18.6408,18.6691,8400.0
2007-05-30 10:10:00,19.8,19.84,19.79,19.83,13800.0,18.6691,18.7068,18.6597,18.6974,13800.0
2007-05-30 10:20:00,19.81,19.82,19.76,19.76,6400.0,18.6785,18.688,18.6314,18.6314,6400.0
2007-05-30 10:30:00,19.76,19.78,19.71,19.73,21600.0,18.6314,18.6503,18.5843,18.6031,21600.0
2007-05-30 10:40:00,19.72,19.79,19.71,19.78,15800.0,18.5937,18.6597,18.5843,18.6503,15800.0
2007-05-30 10:50:00,19.78,19.81,19.77,19.8,14400.0,18.6503,18.6785,18.6408,18.6691,14400.0
2007-05-30 11:00:00,19.81,19.84,19.8,19.84,21600.0,18.6785,18.7068,18.6691,18.7068,21600.0
2007-05-30 11:10:00,19.84,19.86,19.8,19.86,26600.0,18.7068,18.7257,18.6691,18.7257,26600.0
2007-05-30 11:20:00,19.86,19.98,19.81,19.96,39200.0,18.7257,18.8388,18.6785,18.82,39200.0
2007-05-30 11:30:00,19.94,19.95,19.86,19.89,94200.0,18.8011,18.8106,18.7257,18.754,94200.0
2007-05-30 11:40:00,19.89,19.89,19.86,19.87,21400.0,18.754,18.754,18.7257,18.7351,21400.0
2007-05-30 11:50:00,19.87,19.89,19.86,19.88,21200.0,18.7351,18.754,18.7257,18.7445,21200.0
2007-05-30 12:00:00,19.89,19.89,19.86,19.88,11000.0,18.754,18.754,18.7257,18.7445,11000.0
2007-05-30 12:10:00,19.88,19.93,19.88,19.88,46000.0,18.7445,18.7917,18.7445,18.7445,46000.0
2007-05-30 12:20:00,19.88,19.95,19.88,19.95,19400.0,18.7445,18.8106,18.7445,18.8106,19400.0
2007-05-30 12:30:00,19.95,19.97,19.95,19.96,16800.0,18.8106,18.8294,18.8106,18.82,16800.0
2007-05-30 12:40:00,19.96,19.96,19.95,19.96,10400.0,18.82,18.82,18.8106,18.82,10400.0
2007-05-30 12:50:00,19.96,19.96,19.91,19.91,13600.0,18.82,18.82,18.7728,18.7728,13600.0
2007-05-30 13:00:00,19.91,19.91,19.9,19.9,13800.0,18.7728,18.7728,18.7634,18.7634,13800.0
2007-05-30 13:10:00,19.9,19.92,19.9,19.92,8600.0,18.7634,18.7823,18.7634,18.7823,8600.0
2007-05-30 13:20:00,19.92,19.92,19.91,19.92,7400.0,18.7823,18.7823,18.7728,18.7823,7400.0
2007-05-30 13:30:00,19.92,19.92,19.87,19.87,11400.0,18.7823,18.7823,18.7351,18.7351,11400.0
2007-05-30 13:40:00,19.86,19.89,19.86,19.88,15600.0,18.7257,18.754,18.7257,18.7445,15600.0
2007-05-30 13:50:00,19.89,19.89,19.88,19.89,7800.0,18.754,18.754,18.7445,18.754,7800.0
2007-05-30 14:00:00,19.88,19.89,19.83,19.86,35400.0,18.7445,18.754,18.6974,18.7257,35400.0
2007-05-30 14:10:00,19.86,19.92,19.86,19.92,16800.0,18.7257,18.7823,18.7257,18.7823,16800.0
2007-05-30 14:20:00,19.9,19.96,19.88,19.95,21400.0,18.7634,18.82,18.7445,18.8106,21400.0
2007-05-30 14:30:00,19.95,19.97,19.94,19.94,50400.0,18.8106,18.8294,18.8011,18.8011,50400.0
2007-05-30 14:40:00,19.94,20.0,19.94,19.98,31400.0,18.8011,18.8577,18.8011,18.8388,31400.0
2007-05-30 14:50:00,19.98,20.04,19.98,20.0,21400.0,18.8388,18.8954,18.8388,18.8577,21400.0
2007-05-30 15:00:00,20.0,20.04,20.0,20.0,37400.0,18.8577,18.8954,18.8577,18.8577,37400.0
2007-05-30 15:10:00,20.0,20.0,19.96,19.96,11000.0,18.8577,18.8577,18.82,18.82,11000.0
2007-05-30 15:20:00,19.96,20.0,19.94,19.99,32800.0,18.82,18.8577,18.8011,18.8483,32800.0
2007-05-30 15:30:00,19.99,20.0,19.98,19.99,16200.0,18.8483,18.8577,18.8388,18.8483,16200.0
2007-05-30 15:40:00,19.99,20.02,19.98,19.98,24400.0,18.8483,18.8766,18.8388,18.8388,24400.0
2007-05-30 15:50:00,19.98,20.0,19.98,19.99,41600.0,18.8388,18.8577,18.8388,18.8483,41600.0
2007-05-31 09:30:00,19.99,19.99,19.76,19.93,24400.0,18.8483,18.8483,18.6314,18.7917,24400.0
2007-05-31 09:40:00,19.93,19.93,19.86,19.88,27600.0,18.7917,18.7917,18.7257,18.7445,27600.0
2007-05-31 09:50:00,19.89,20.05,19.88,20.0,28200.0,18.754,18.9048,18.7445,18.8577,28200.0
2007-05-31 10:00:00,20.0,20.06,19.94,19.95,29400.0,18.8577,18.9143,18.8011,18.8106,29400.0
2007-05-31 10:10:00,19.93,20.0,19.9,19.97,135600.0,18.7917,18.8577,18.7634,18.8294,135600.0
2007-05-31 10:20:00,19.98,20.11,19.98,20.02,55600.0,18.8388,18.9614,18.8388,18.8766,55600.0
2007-05-31 10:30:00,20.02,20.02,19.99,20.0,31000.0,18.8766,18.8766,18.8483,18.8577,31000.0
2007-05-31 10:40:00,20.0,20.01,20.0,20.01,17000.0,18.8577,18.8671,18.8577,18.8671,17000.0
2007-05-31 10:50:00,20.01,20.05,20.01,20.05,15000.0,18.8671,18.9048,18.8671,18.9048,15000.0
2007-05-31 11:00:00,20.05,20.14,20.05,20.12,113200.0,18.9048,18.9897,18.9048,18.9708,113200.0
2007-05-31 11:10:00,20.12,20.13,20.0,20.06,125400.0,18.9708,18.9803,18.8577,18.9143,125400.0
2007-05-31 11:20:00,20.06,20.08,20.04,20.06,11800.0,18.9143,18.9331,18.8954,18.9143,11800.0
2007-05-31 11:30:00,20.04,20.06,20.03,20.04,12400.0,18.8954,18.9143,18.886,18.8954,12400.0
2007-05-31 11:40:00,20.05,20.06,20.03,20.03,8400.0,18.9048,18.9143,18.886,18.886,8400.0
2007-05-31 11:50:00,20.05,20.07,20.03,20.07,7000.0,18.9048,18.9237,18.886,18.9237,7000.0
2007-05-31 12:00:00,20.08,20.13,20.08,20.13,9000.0,18.9331,18.9803,18.9331,18.9803,9000.0
2007-05-31 12:10:00,20.13,20.13,20.09,20.1,62200.0,18.9803,18.9803,18.9426,18.952,62200.0
2007-05-31 12:20:00,20.1,20.11,20.09,20.09,20400.0,18.952,18.9614,18.9426,18.9426,20400.0
2007-05-31 12:30:00,20.09,20.09,20.02,20.04,20800.0,18.9426,18.9426,18.8766,18.8954,20800.0
2007-05-31 12:40:00,20.04,20.04,19.99,20.0,12800.0,18.8954,18.8954,18.8483,18.8577,12800.0
2007-05-31 12:50:00,20.0,20.09,20.0,20.08,10200.0,18.8577,18.9426,18.8577,18.9331,10200.0
2007-05-31 13:00:00,20.08,20.1,20.05,20.07,23400.0,18.9331,18.952,18.9048,18.9237,23400.0
2007-05-31 13:10:00,20.05,20.07,20.0,20.0,15400.0,18.9048,18.9237,18.8577,18.8577,15400.0
2007-05-31 13:20:00,20.0,20.0,19.91,19.95,40400.0,18.8577,18.8577,18.7728,18.8106,40400.0
2007-05-31 13:30:00,19.95,20.05,19.94,20.0,74200.0,18.8106,18.9048,18.8011,18.8577,74200.0
2007-05-31 13:40:00,20.0,20.03,19.98,20.03,18200.0,18.8577,18.886,18.8388,18.886,18200.0
2007-05-31 13:50:00,20.04,20.05,20.03,20.05,21400.0,18.8954,18.9048,18.886,18.9048,21400.0
2007-05-31 14:00:00,20.04,20.11,20.03,20.09,33400.0,18.8954,18.9614,18.886,18.9426,33400.0
2007-05-31 14:10:00,20.09,20.1,20.07,20.1,23800.0,18.9426,18.952,18.9237,18.952,23800.0
2007-05-31 14:20:00,20.1,20.14,20.07,20.08,38600.0,18.952,18.9897,18.9237,18.9331,38600.0
2007-05-31 14:30:00,20.08,20.08,20.04,20.04,45600.0,18.9331,18.9331,18.8954,18.8954,45600.0
2007-05-31 14:40:00,20.04,20.09,20.02,20.07,66200.0,18.8954,18.9426,18.8766,18.9237,66200.0
2007-05-31 14:50:00,20.05,20.07,20.0,20.02,45200.0,18.9048,18.9237,18.8577,18.8766,45200.0
2007-05-31 15:00:00,20.01,20.02,19.98,19.98,32800.0,18.8671,18.8766,18.8388,18.8388,32800.0
2007-05-31 15:10:00,19.98,20.02,19.97,20.02,34000.0,18.8388,18.8766,18.8294,18.8766,34000.0
2007-05-31 15:20:00,20.02,20.03,20.0,20.0,28200.0,18.8766,18.886,18.8577,18.8577,28200.0
2007-05-31 15:30:00,20.0,20.0,20.0,20.0,29200.0,18.8577,18.8577,18.8577,18.8577,29200.0
2007-05-31 15:40:00,20.0,20.02,20.0,20.0,104800.0,18.8577,18.8766,18.8577,18.8577,104800.0
2007-05-31 15:50:00,20.0,20.0,19.93,19.99,141400.0,18.8577,18.8577,18.7917,18.8483,141400.0
2007-06-01 09:30:00,20.0,20.15,20.0,20.05,17600.0,18.8577,18.9991,18.8577,18.9048,17600.0
2007-06-01 09:40:00,20.03,20.03,19.89,19.93,34000.0,18.886,18.886,18.754,18.7917,34000.0
2007-06-01 09:50:00,19.93,19.96,19.89,19.91,20200.0,18.7917,18.82,18.754,18.7728,20200.0
2007-06-01 10:00:00,19.91,20.01,19.91,19.97,18000.0,18.7728,18.8671,18.7728,18.8294,18000.0
2007-06-01 10:10:00,19.97,20.02,19.97,19.99,24200.0,18.8294,18.8766,18.8294,18.8483,24200.0
2007-06-01 10:20:00,20.02,20.03,20.01,20.02,35400.0,18.8766,18.886,18.8671,18.8766,35400.0
2007-06-01 10:30:00,20.0,20.0,19.98,19.98,19800.0,18.8577,18.8577,18.8388,18.8388,19800.0
2007-06-01 10:40:00,19.98,20.08,19.98,20.08,11800.0,18.8388,18.9331,18.8388,18.9331,11800.0
2007-06-01 10:50:00,20.09,20.1,20.06,20.08,19000.0,18.9426,18.952,18.9143,18.9331,19000.0
2007-06-01 11:00:00,20.08,20.15,20.07,20.14,20000.0,18.9331,18.9991,18.9237,18.9897,20000.0
2007-06-01 11:10:00,20.13,20.18,20.13,20.18,24000.0,18.9803,19.0274,18.9803,19.0274,24000.0
2007-06-01 11:20:00,20.18,20.2,20.06,20.09,106000.0,19.0274,19.0463,18.9143,18.9426,106000.0
2007-06-01 11:30:00,20.09,20.14,20.07,20.09,49000.0,18.9426,18.9897,18.9237,18.9426,49000.0
2007-06-01 11:40:00,20.08,20.14,20.07,20.11,14400.0,18.9331,18.9897,18.9237,18.9614,14400.0
2007-06-01 11:50:00,20.13,20.16,20.09,20.11,50400.0,18.9803,19.0086,18.9426,18.9614,50400.0
2007-06-01 12:00:00,20.1,20.1,20.04,20.04,17600.0,18.952,18.952,18.8954,18.8954,17600.0
2007-06-01 12:10:00,20.04,20.08,20.04,20.08,10400.0,18.8954,18.9331,18.8954,18.9331,10400.0
2007-06-01 12:20:00,20.08,20.08,20.02,20.07,19600.0,18.9331,18.9331,18.8766,18.9237,19600.0
2007-06-01 12:30:00,20.08,20.1,20.06,20.08,44400.0,18.9331,18.952,18.9143,18.9331,44400.0
2007-06-01 12:40:00,20.07,20.08,20.06,20.07,30000.0,18.9237,18.9331,18.9143,18.9237,30000.0
2007-06-01 12:50:00,20.07,20.09,20.07,20.07,29600.0,18.9237,18.9426,18.9237,18.9237,29600.0
2007-06-01 13:00:00,20.08,20.08,20.07,20.08,26400.0,18.9331,18.9331,18.9237,18.9331,26400.0
2007-06-01 13:10:00,20.08,20.11,20.07,20.11,13600.0,18.9331,18.9614,18.9237,18.9614,13600.0
2007-06-01 13:20:00,20.11,20.11,20.08,20.1,13600.0,18.9614,18.9614,18.9331,18.952,13600.0
2007-06-01 13:30:00,20.09,20.11,20.08,20.09,12200.0,18.9426,18.9614,18.9331,18.9426,12200.0
2007-06-01 13:40:00,20.09,20.12,20.09,20.11,13400.0,18.9426,18.9708,18.9426,18.9614,13400.0
2007-06-01 13:50:00,20.1,20.12,20.1,20.11,6200.0,18.952,18.9708,18.952,18.9614,6200.0
2007-06-01 14:00:00,20.11,20.12,20.11,20.11,8200.0,18.9614,18.9708,18.9614,18.9614,8200.0
2007-06-01 14:10:00,20.11,20.13,20.11,20.13,7200.0,18.9614,18.9803,18.9614,18.9803,7200.0
2007-06-01 14:20:00,20.11,20.13,20.09,20.1,15400.0,18.9614,18.9803,18.9426,18.952,15400.0
2007-06-01 14:30:00,20.1,20.11,20.09,20.1,12800.0,18.952,18.9614,18.9426,18.952,12800.0
2007-06-01 14:40:00,20.1,20.1,20.09,20.1,15600.0,18.952,18.952,18.9426,18.952,15600.0
2007-06-01 14:50:00,20.1,20.11,20.1,20.11,20000.0,18.952,18.9614,18.952,18.9614,20000.0
2007-06-01 15:00:00,20.11,20.14,20.1,20.14,36000.0,18.9614,18.9897,18.952,18.9897,36000.0
2007-06-01 15:10:00,20.13,20.16,20.12,20.15,211000.0,18.9803,19.0086,18.9708,18.9991,211000.0
2007-06-01 15:20:00,20.15,20.18,20.14,20.17,30000.0,18.9991,19.0274,18.9897,19.018,30000.0
2007-06-01 15:30:00,20.17,20.2,20.16,20.18,38400.0,19.018,19.0463,19.0086,19.0274,38400.0
2007-06-01 15:40:00,20.19,20.26,20.19,20.21,65200.0,19.0368,19.1028,19.0368,19.0557,65200.0
2007-06-01 15:50:00,20.21,20.26,20.18,20.26,115200.0,19.0557,19.1028,19.0274,19.1028,115200.0
2007-06-04 09:30:00,20.16,20.25,20.14,20.19,25000.0,19.0086,19.0934,18.9897,19.0368,25000.0
2007-06-04 09:40:00,20.23,20.29,20.12,20.29,39800.0,19.0746,19.1311,18.9708,19.1311,39800.0
2007-06-04 09:50:00,20.3,20.4,20.29,20.36,25000.0,19.1406,19.2348,19.1311,19.1971,25000.0
2007-06-04 10:00:00,20.36,20.36,20.19,20.29,125200.0,19.1971,19.1971,19.0368,19.1311,125200.0
2007-06-04 10:10:00,20.3,20.41,20.24,20.36,88400.0,19.1406,19.2443,19.084,19.1971,88400.0
2007-06-04 10:20:00,20.37,20.38,20.34,20.35,80400.0,19.2066,19.216,19.1783,19.1877,80400.0
2007-06-04 10:30:00,20.35,20.36,20.34,20.34,69800.0,19.1877,19.1971,19.1783,19.1783,69800.0
2007-06-04 10:40:00,20.35,20.37,20.33,20.36,27800.0,19.1877,19.2066,19.1688,19.1971,27800.0
2007-06-04 10:50:00,20.36,20.41,20.35,20.4,30600.0,19.1971,19.2443,19.1877,19.2348,30600.0
2007-06-04 11:00:00,20.41,20.45,20.4,20.45,26000.0,19.2443,19.282,19.2348,19.282,26000.0
2007-06-04 11:10:00,20.43,20.45,20.37,20.44,64200.0,19.2631,19.282,19.2066,19.2726,64200.0
2007-06-04 11:20:00,20.45,20.46,20.42,20.42,57200.0,19.282,19.2914,19.2537,19.2537,57200.0
2007-06-04 11:30:00,20.41,20.42,20.4,20.41,22600.0,19.2443,19.2537,19.2348,19.2443,22600.0
2007-06-04 11:40:00,20.41,20.43,20.39,20.42,31000.0,19.2443,19.2631,19.2254,19.2537,31000.0
2007-06-04 11:50:00,20.43,20.43,20.41,20.43,22000.0,19.2631,19.2631,19.2443,19.2631,22000.0
2007-06-04 12:00:00,20.43,20.43,20.41,20.42,16000.0,19.2631,19.2631,19.2443,19.2537,16000.0
2007-06-04 12:10:00,20.42,20.43,20.38,20.38,21600.0,19.2537,19.2631,19.216,19.216,21600.0
2007-06-04 12:20:00,20.39,20.4,20.35,20.35,15000.0,19.2254,19.2348,19.1877,19.1877,15000.0
2007-06-04 12:30:00,20.35,20.35,20.31,20.33,28200.0,19.1877,19.1877,19.15,19.1688,28200.0
2007-06-04 12:40:00,20.33,20.36,20.33,20.36,11000.0,19.1688,19.1971,19.1688,19.1971,11000.0
2007-06-04 12:50:00,20.36,20.37,20.33,20.37,18000.0,19.1971,19.2066,19.1688,19.2066,18000.0
2007-06-04 13:00:00,20.37,20.4,20.35,20.4,22200.0,19.2066,19.2348,19.1877,19.2348,22200.0
2007-06-04 13:10:00,20.4,20.42,20.39,20.39,14800.0,19.2348,19.2537,19.2254,19.2254,14800.0
2007-06-04 13:20:00,20.38,20.4,20.38,20.4,14600.0,19.216,19.2348,19.216,19.2348,14600.0
2007-06-04 13:30:00,20.4,20.48,20.4,20.48,21000.0,19.2348,19.3103,19.2348,19.3103,21000.0
2007-06-04 13:40:00,20.48,20.49,20.46,20.46,14600.0,19.3103,19.3197,19.2914,19.2914,14600.0
2007-06-04 13:50:00,20.47,20.49,20.46,20.48,21200.0,19.3009,19.3197,19.2914,19.3103,21200.0
2007-06-04 14:00:00,20.47,20.47,20.43,20.45,40800.0,19.3009,19.3009,19.2631,19.282,40800.0
2007-06-04 14:10:00,20.45,20.48,20.43,20.47,30600.0,19.282,19.3103,19.2631,19.3009,30600.0
2007-06-04 14:20:00,20.48,20.5,20.47,20.5,40400.0,19.3103,19.3291,19.3009,19.3291,40400.0
2007-06-04 14:30:00,20.5,20.52,20.49,20.52,47600.0,19.3291,19.348,19.3197,19.348,47600.0
2007-06-04 14:40:00,20.52,20.55,20.52,20.55,35800.0,19.348,19.3763,19.348,19.3763,35800.0
2007-06-04 14:50:00,20.54,20.56,20.53,20.54,36200.0,19.3669,19.3857,19.3574,19.3669,36200.0
2007-06-04 15:00:00,20.54,20.57,20.53,20.56,43200.0,19.3669,19.3951,19.3574,19.3857,43200.0
2007-06-04 15:10:00,20.56,20.56,20.55,20.56,26400.0,19.3857,19.3857,19.3763,19.3857,26400.0
2007-06-04 15:20:00,20.56,20.59,20.56,20.57,30200.0,19.3857,19.414,19.3857,19.3951,30200.0
2007-06-04 15:30:00,20.57,20.57,20.53,20.54,37600.0,19.3951,19.3951,19.3574,19.3669,37600.0
2007-06-04 15:40:00,20.54,20.57,20.53,20.57,54400.0,19.3669,19.3951,19.3574,19.3951,54400.0
2007-06-04 15:50:00,20.57,20.6,20.56,20.57,71200.0,19.3951,19.4234,19.3857,19.3951,71200.0
2007-06-05 09:30:00,20.5,20.54,20.4,20.43,29800.0,19.3291,19.3669,19.2348,19.2631,29800.0
2007-06-05 09:40:00,20.43,20.54,20.37,20.4,38200.0,19.2631,19.3669,19.2066,19.2348,38200.0
2007-06-05 09:50:00,20.43,20.45,20.35,20.35,23200.0,19.2631,19.282,19.1877,19.1877,23200.0
2007-06-05 10:00:00,20.36,20.36,20.28,20.32,18200.0,19.1971,19.1971,19.1217,19.1594,18200.0
2007-06-05 10:10:00,20.31,20.33,20.28,20.28,13200.0,19.15,19.1688,19.1217,19.1217,13200.0
2007-06-05 10:20:00,20.28,20.3,20.25,20.3,19800.0,19.1217,19.1406,19.0934,19.1406,19800.0
2007-06-05 10:30:00,20.3,20.31,20.29,20.3,8800.0,19.1406,19.15,19.1311,19.1406,8800.0
2007-06-05 10:40:00,20.3,20.32,20.29,20.3,16000.0,19.1406,19.1594,19.1311,19.1406,16000.0
2007-06-05 10:50:00,20.3,20.32,20.29,20.31,13400.0,19.1406,19.1594,19.1311,19.15,13400.0
2007-06-05 11:00:00,20.31,20.31,20.28,20.28,5200.0,19.15,19.15,19.1217,19.1217,5200.0
2007-06-05 11:10:00,20.28,20.3,20.27,20.27,25600.0,19.1217,19.1406,19.1123,19.1123,25600.0
2007-06-05 11:20:00,20.28,20.28,20.26,20.26,12200.0,19.1217,19.1217,19.1028,19.1028,12200.0
2007-06-05 11:30:00,20.27,20.27,20.25,20.25,15200.0,19.1123,19.1123,19.0934,19.0934,15200.0
2007-06-05 11:40:00,20.25,20.25,20.25,20.25,13400.0,19.0934,19.0934,19.0934,19.0934,13400.0
2007-06-05 11:50:00,20.25,20.26,20.24,20.25,15200.0,19.0934,19.1028,19.084,19.0934,15200.0
2007-06-05 12:00:00,20.25,20.25,20.18,20.18,29800.0,19.0934,19.0934,19.0274,19.0274,29800.0
2007-06-05 12:10:00,20.18,20.18,20.13,20.15,15200.0,19.0274,19.0274,18.9803,18.9991,15200.0
2007-06-05 12:20:00,20.14,20.18,20.11,20.11,19200.0,18.9897,19.0274,18.9614,18.9614,19200.0
2007-06-05 12:30:00,20.11,20.2,20.11,20.2,16600.0,18.9614,19.0463,18.9614,19.0463,16600.0
2007-06-05 12:40:00,20.19,20.2,20.18,20.18,6400.0,19.0368,19.0463,19.0274,19.0274,6400.0
2007-06-05 12:50:00,20.18,20.21,20.18,20.21,9400.0,19.0274,19.0557,19.0274,19.0557,9400.0
2007-06-05 13:00:00,20.2,20.2,20.17,20.17,10600.0,19.0463,19.0463,19.018,19.018,10600.0
2007-06-05 13:10:00,20.17,20.2,20.16,20.16,13800.0,19.018,19.0463,19.0086,19.0086,13800.0
2007-06-05 13:20:00,20.16,20.16,20.15,20.16,9400.0,19.0086,19.0086,18.9991,19.0086,9400.0
2007-06-05 13:30:00,20.17,20.2,20.16,20.18,8600.0,19.018,19.0463,19.0086,19.0274,8600.0
2007-06-05 13:40:00,20.2,20.21,20.16,20.16,6800.0,19.0463,19.0557,19.0086,19.0086,6800.0
2007-06-05 13:50:00,20.16,20.22,20.16,20.21,9800.0,19.0086,19.0651,19.0086,19.0557,9800.0
2007-06-05 14:00:00,20.22,20.22,20.2,20.2,3000.0,19.0651,19.0651,19.0463,19.0463,3000.0
2007-06-05 14:10:00,20.2,20.21,20.19,20.21,10800.0,19.0463,19.0557,19.0368,19.0557,10800.0
2007-06-05 14:20:00,20.21,20.27,20.21,20.25,29800.0,19.0557,19.1123,19.0557,19.0934,29800.0
2007-06-05 14:30:00,20.24,20.25,20.19,20.2,5600.0,19.084,19.0934,19.0368,19.0463,5600.0
2007-06-05 14:40:00,20.2,20.22,20.18,20.21,11600.0,19.0463,19.0651,19.0274,19.0557,11600.0
2007-06-05 14:50:00,20.22,20.22,20.18,20.19,6600.0,19.0651,19.0651,19.0274,19.0368,6600.0
2007-06-05 15:00:00,20.18,20.22,20.17,20.21,24400.0,19.0274,19.0651,19.018,19.0557,24400.0
2007-06-05 15:10:00,20.22,20.25,20.21,20.21,20000.0,19.0651,19.0934,19.0557,19.0557,20000.0
2007-06-05 15:20:00,20.21,20.24,20.18,20.21,69600.0,19.0557,19.084,19.0274,19.0557,69600.0
2007-06-05 15:30:00,20.22,20.24,20.2,20.22,22400.0,19.0651,19.084,19.0463,19.0651,22400.0
2007-06-05 15:40:00,20.22,20.28,20.21,20.27,15200.0,19.0651,19.1217,19.0557,19.1123,15200.0
2007-06-05 15:50:00,20.28,20.31,20.28,20.28,57600.0,19.1217,19.15,19.1217,19.1217,57600.0
2007-06-06 09:30:00,20.28,20.28,20.13,20.15,13800.0,19.1217,19.1217,18.9803,18.9991,13800.0
2007-06-06 09:40:00,20.15,20.2,20.11,20.13,51200.0,18.9991,19.0463,18.9614,18.9803,51200.0
2007-06-06 09:50:00,20.14,20.15,20.11,20.13,6200.0,18.9897,18.9991,18.9614,18.9803,6200.0
2007-06-06 10:00:00,20.11,20.15,20.11,20.14,10800.0,18.9614,18.9991,18.9614,18.9897,10800.0
2007-06-06 10:10:00,20.14,20.15,20.13,20.15,10400.0,18.9897,18.9991,18.9803,18.9991,10400.0
2007-06-06 10:20:00,20.14,20.14,20.13,20.14,11800.0,18.9897,18.9897,18.9803,18.9897,11800.0
2007-06-06 10:30:00,20.15,20.15,20.1,20.1,27200.0,18.9991,18.9991,18.952,18.952,27200.0
2007-06-06 10:40:00,20.1,20.1,20.07,20.09,13000.0,18.952,18.952,18.9237,18.9426,13000.0
2007-06-06 10:50:00,20.09,20.13,20.08,20.1,28200.0,18.9426,18.9803,18.9331,18.952,28200.0
2007-06-06 11:00:00,20.09,20.1,20.07,20.08,13000.0,18.9426,18.952,18.9237,18.9331,13000.0
2007-06-06 11:10:00,20.08,20.1,20.08,20.1,7800.0,18.9331,18.952,18.9331,18.952,7800.0
2007-06-06 11:20:00,20.1,20.1,20.06,20.08,3800.0,18.952,18.952,18.9143,18.9331,3800.0
2007-06-06 11:30:00,20.07,20.1,20.06,20.09,9200.0,18.9237,18.952,18.9143,18.9426,9200.0
2007-06-06 11:40:00,20.09,20.1,20.07,20.07,5400.0,18.9426,18.952,18.9237,18.9237,5400.0
2007-06-06 11:50:00,20.08,20.08,20.05,20.05,7600.0,18.9331,18.9331,18.9048,18.9048,7600.0
2007-06-06 12:00:00,20.05,20.07,20.05,20.06,3800.0,18.9048,18.9237,18.9048,18.9143,3800.0
2007-06-06 12:10:00,20.05,20.06,20.04,20.06,8800.0,18.9048,18.9143,18.8954,18.9143,8800.0
2007-06-06 12:20:00,20.05,20.05,20.05,20.05,4200.0,18.9048,18.9048,18.9048,18.9048,4200.0
2007-06-06 12:30:00,20.05,20.06,20.04,20.06,6400.0,18.9048,18.9143,18.8954,18.9143,6400.0
2007-06-06 12:40:00,20.05,20.05,20.0,20.0,31400.0,18.9048,18.9048,18.8577,18.8577,31400.0
2007-06-06 12:50:00,20.0,20.0,19.97,19.97,6000.0,18.8577,18.8577,18.8294,18.8294,6000.0
2007-06-06 13:00:00,19.96,19.98,19.95,19.95,6800.0,18.82,18.8388,18.8106,18.8106,6800.0
2007-06-06 13:10:00,19.95,19.95,19.91,19.92,14600.0,18.8106,18.8106,18.7728,18.7823,14600.0
2007-06-06 13:20:00,19.91,19.92,19.88,19.9,22800.0,18.7728,18.7823,18.7445,18.7634,22800.0
2007-06-06 13:30:00,19.9,19.9,19.89,19.89,14800.0,18.7634,18.7634,18.754,18.754,14800.0
2007-06-06 13:40:00,19.9,19.9,19.88,19.9,15000.0,18.7634,18.7634,18.7445,18.7634,15000.0
2007-06-06 13:50:00,19.9,19.9,19.87,19.87,28200.0,18.7634,18.7634,18.7351,18.7351,28200.0
2007-06-06 14:00:00,19.87,19.87,19.83,19.84,32000.0,18.7351,18.7351,18.6974,18.7068,32000.0
2007-06-06 14:10:00,19.86,19.86,19.83,19.83,15400.0,18.7257,18.7257,18.6974,18.6974,15400.0
2007-06-06 14:20:00,19.84,19.87,19.83,19.87,14600.0,18.7068,18.7351,18.6974,18.7351,14600.0
2007-06-06 14:30:00,19.87,19.96,19.87,19.96,20000.0,18.7351,18.82,18.7351,18.82,20000.0
2007-06-06 14:40:00,19.95,20.04,19.94,20.0,34600.0,18.8106,18.8954,18.8011,18.8577,34600.0
2007-06-06 14:50:00,20.0,20.03,19.97,20.0,33600.0,18.8577,18.886,18.8294,18.8577,33600.0
2007-06-06 15:00:00,20.0,20.0,19.99,19.99,31000.0,18.8577,18.8577,18.8483,18.8483,31000.0
2007-06-06 15:10:00,19.99,20.03,19.99,20.0,42600.0,18.8483,18.886,18.8483,18.8577,42600.0
2007-06-06 15:20:00,20.0,20.0,19.97,20.0,28200.0,18.8577,18.8577,18.8294,18.8577,28200.0
2007-06-06 15:30:00,20.0,20.0,19.98,19.98,34200.0,18.8577,18.8577,18.8388,18.8388,34200.0
2007-06-06 15:40:00,19.97,20.0,19.97,20.0,39800.0,18.8294,18.8577,18.8294,18.8577,39800.0
2007-06-06 15:50:00,20.0,20.01,19.96,20.0,82800.0,18.8577,18.8671,18.82,18.8577,82800.0
2007-06-07 09:30:00,19.98,20.08,19.9,20.03,34000.0,18.8388,18.9331,18.7634,18.886,34000.0
2007-06-07 09:40:00,20.03,20.14,19.94,20.08,136600.0,18.886,18.9897,18.8011,18.9331,136600.0
2007-06-07 09:50:00,20.07,20.11,20.07,20.1,11200.0,18.9237,18.9614,18.9237,18.952,11200.0
2007-06-07 10:00:00,20.11,20.15,20.08,20.08,42800.0,18.9614,18.9991,18.9331,18.9331,42800.0
2007-06-07 10:10:00,20.09,20.09,20.01,20.06,263600.0,18.9426,18.9426,18.8671,18.9143,263600.0
2007-06-07 10:20:00,20.05,20.07,20.0,20.0,28200.0,18.9048,18.9237,18.8577,18.8577,28200.0
2007-06-07 10:30:00,20.0,20.08,20.0,20.0,42400.0,18.8577,18.9331,18.8577,18.8577,42400.0
2007-06-07 10:40:00,20.0,20.01,19.98,20.0,16000.0,18.8577,18.8671,18.8388,18.8577,16000.0
2007-06-07 10:50:00,20.0,20.02,19.98,20.0,20200.0,18.8577,18.8766,18.8388,18.8577,20200.0
2007-06-07 11:00:00,20.0,20.04,20.0,20.01,11400.0,18.8577,18.8954,18.8577,18.8671,11400.0
2007-06-07 11:10:00,20.01,20.04,20.0,20.0,20600.0,18.8671,18.8954,18.8577,18.8577,20600.0
2007-06-07 11:20:00,20.0,20.0,19.99,20.0,5200.0,18.8577,18.8577,18.8483,18.8577,5200.0
2007-06-07 11:30:00,20.0,20.1,20.0,20.06,40200.0,18.8577,18.952,18.8577,18.9143,40200.0
2007-06-07 11:40:00,20.05,20.05,20.04,20.05,25800.0,18.9048,18.9048,18.8954,18.9048,25800.0
2007-06-07 11:50:00,20.05,20.06,20.05,20.05,15200.0,18.9048,18.9143,18.9048,18.9048,15200.0
2007-06-07 12:00:00,20.05,20.08,20.05,20.07,604000.0,18.9048,18.9331,18.9048,18.9237,604000.0
2007-06-07 12:10:00,20.07,20.19,20.07,20.18,38400.0,18.9237,19.0368,18.9237,19.0274,38400.0
2007-06-07 12:20:00,20.17,20.18,20.17,20.18,5200.0,19.018,19.0274,19.018,19.0274,5200.0
2007-06-07 12:30:00,20.18,20.18,20.14,20.14,9000.0,19.0274,19.0274,18.9897,18.9897,9000.0
2007-06-07 12:40:00,20.13,20.13,20.05,20.05,19600.0,18.9803,18.9803,18.9048,18.9048,19600.0
2007-06-07 12:50:00,20.05,20.06,20.02,20.04,20800.0,18.9048,18.9143,18.8766,18.8954,20800.0
2007-06-07 13:00:00,20.05,20.07,20.0,20.03,687800.0,18.9048,18.9237,18.8577,18.886,687800.0
2007-06-07 13:10:00,20.04,20.1,20.0,20.0,33800.0,18.8954,18.952,18.8577,18.8577,33800.0
2007-06-07 13:20:00,20.0,20.02,20.0,20.02,3200.0,18.8577,18.8766,18.8577,18.8766,3200.0
2007-06-07 13:30:00,20.0,20.02,20.0,20.0,7600.0,18.8577,18.8766,18.8577,18.8577,7600.0
2007-06-07 13:40:00,20.0,20.08,20.0,20.08,18400.0,18.8577,18.9331,18.8577,18.9331,18400.0
2007-06-07 13:50:00,20.08,20.09,20.06,20.09,10600.0,18.9331,18.9426,18.9143,18.9426,10600.0
2007-06-07 14:00:00,20.09,20.13,20.09,20.11,16000.0,18.9426,18.9803,18.9426,18.9614,16000.0
2007-06-07 14:10:00,20.11,20.12,20.1,20.12,8800.0,18.9614,18.9708,18.952,18.9708,8800.0
2007-06-07 14:20:00,20.11,20.19,20.11,20.18,30800.0,18.9614,19.0368,18.9614,19.0274,30800.0
2007-06-07 14:30:00,20.18,20.19,20.15,20.15,15000.0,19.0274,19.0368,18.9991,18.9991,15000.0
2007-06-07 14:40:00,20.16,20.24,20.16,20.19,18800.0,19.0086,19.084,19.0086,19.0368,18800.0
2007-06-07 14:50:00,20.2,20.21,20.18,20.21,17000.0,19.0463,19.0557,19.0274,19.0557,17000.0
2007-06-07 15:00:00,20.21,20.21,20.15,20.16,25000.0,19.0557,19.0557,18.9991,19.0086,25000.0
2007-06-07 15:10:00,20.16,20.19,20.15,20.18,13800.0,19.0086,19.0368,18.9991,19.0274,13800.0
2007-06-07 15:20:00,20.18,20.18,20.09,20.1,23600.0,19.0274,19.0274,18.9426,18.952,23600.0
2007-06-07 15:30:00,20.11,20.11,20.06,20.06,20800.0,18.9614,18.9614,18.9143,18.9143,20800.0
2007-06-07 15:40:00,20.04,20.05,20.0,20.0,50000.0,18.8954,18.9048,18.8577,18.8577,50000.0
2007-06-07 15:50:00,20.0,20.04,19.99,20.01,126400.0,18.8577,18.8954,18.8483,18.8671,126400.0
2007-06-08 09:30:00,19.99,20.03,19.91,19.91,18600.0,18.8483,18.886,18.7728,18.7728,18600.0
2007-06-08 09:40:00,19.88,19.95,19.85,19.94,59600.0,18.7445,18.8106,18.7163,18.8011,59600.0
2007-06-08 09:50:00,19.94,19.99,19.93,19.99,28200.0,18.8011,18.8483,18.7917,18.8483,28200.0
2007-06-08 10:00:00,19.99,19.99,19.93,19.97,56400.0,18.8483,18.8483,18.7917,18.8294,56400.0
2007-06-08 10:10:00,19.97,20.02,19.92,20.02,43400.0,18.8294,18.8766,18.7823,18.8766,43400.0
2007-06-08 10:20:00,20.0,20.03,20.0,20.0,9000.0,18.8577,18.886,18.8577,18.8577,9000.0
2007-06-08 10:30:00,20.02,20.02,19.96,20.0,150200.0,18.8766,18.8766,18.82,18.8577,150200.0
2007-06-08 10:40:00,20.01,20.05,20.01,20.05,13400.0,18.8671,18.9048,18.8671,18.9048,13400.0
2007-06-08 10:50:00,20.05,20.05,20.04,20.05,12600.0,18.9048,18.9048,18.8954,18.9048,12600.0
2007-06-08 11:00:00,20.04,20.05,19.98,19.98,12800.0,18.8954,18.9048,18.8388,18.8388,12800.0
2007-06-08 11:10:00,19.97,19.97,19.93,19.97,27600.0,18.8294,18.8294,18.7917,18.8294,27600.0
2007-06-08 11:20:00,19.96,19.97,19.96,19.97,11600.0,18.82,18.8294,18.82,18.8294,11600.0
2007-06-08 11:30:00,19.97,20.0,19.97,19.99,9600.0,18.8294,18.8577,18.8294,18.8483,9600.0
2007-06-08 11:40:00,19.99,19.99,19.97,19.97,3800.0,18.8483,18.8483,18.8294,18.8294,3800.0
2007-06-08 11:50:00,19.97,20.03,19.97,20.03,24400.0,18.8294,18.886,18.8294,18.886,24400.0
2007-06-08 12:00:00,20.04,20.09,20.04,20.09,32400.0,18.8954,18.9426,18.8954,18.9426,32400.0
2007-06-08 12:10:00,20.09,20.1,20.08,20.1,16400.0,18.9426,18.952,18.9331,18.952,16400.0
2007-06-08 12:20:00,20.1,20.11,20.09,20.09,8600.0,18.952,18.9614,18.9426,18.9426,8600.0
2007-06-08 12:30:00,20.09,20.09,20.03,20.03,15400.0,18.9426,18.9426,18.886,18.886,15400.0
2007-06-08 12:40:00,20.03,20.04,20.0,20.04,19600.0,18.886,18.8954,18.8577,18.8954,19600.0
2007-06-08 12:50:00,20.04,20.04,20.03,20.04,5000.0,18.8954,18.8954,18.886,18.8954,5000.0
2007-06-08 13:00:00,20.03,20.06,20.03,20.06,20800.0,18.886,18.9143,18.886,18.9143,20800.0
2007-06-08 13:10:00,20.06,20.11,20.05,20.11,10800.0,18.9143,18.9614,18.9048,18.9614,10800.0
2007-06-08 13:20:00,20.11,20.17,20.1,20.16,28800.0,18.9614,19.018,18.952,19.0086,28800.0
2007-06-08 13:30:00,20.16,20.2,20.16,20.19,19600.0,19.0086,19.0463,19.0086,19.0368,19600.0
2007-06-08 13:40:00,20.19,20.25,20.19,20.25,34200.0,19.0368,19.0934,19.0368,19.0934,34200.0
2007-06-08 13:50:00,20.24,20.24,20.22,20.22,12800.0,19.084,19.084,19.0651,19.0651,12800.0
2007-06-08 14:00:00,20.23,20.27,20.22,20.27,18200.0,19.0746,19.1123,19.0651,19.1123,18200.0
2007-06-08 14:10:00,20.27,20.3,20.27,20.27,21800.0,19.1123,19.1406,19.1123,19.1123,21800.0
2007-06-08 14:20:00,20.27,20.27,20.23,20.23,9600.0,19.1123,19.1123,19.0746,19.0746,9600.0
2007-06-08 14:30:00,20.24,20.24,20.15,20.15,18000.0,19.084,19.084,18.9991,18.9991,18000.0
2007-06-08 14:40:00,20.16,20.17,20.15,20.17,33600.0,19.0086,19.018,18.9991,19.018,33600.0
2007-06-08 14:50:00,20.16,20.23,20.16,20.22,21600.0,19.0086,19.0746,19.0086,19.0651,21600.0
2007-06-08 15:00:00,20.22,20.27,20.21,20.24,18400.0,19.0651,19.1123,19.0557,19.084,18400.0
2007-06-08 15:10:00,20.24,20.28,20.24,20.25,42600.0,19.084,19.1217,19.084,19.0934,42600.0
2007-06-08 15:20:00,20.25,20.25,20.2,20.25,78400.0,19.0934,19.0934,19.0463,19.0934,78400.0
2007-06-08 15:30:00,20.25,20.3,20.25,20.3,38200.0,19.0934,19.1406,19.0934,19.1406,38200.0
2007-06-08 15:40:00,20.29,20.36,20.29,20.36,101800.0,19.1311,19.1971,19.1311,19.1971,101800.0
2007-06-08 15:50:00,20.35,20.36,20.3,20.35,60000.0,19.1877,19.1971,19.1406,19.1877,60000.0
2007-06-11 09:30:00,20.24,20.25,20.16,20.16,17200.0,19.084,19.0934,19.0086,19.0086,17200.0
2007-06-11 09:40:00,20.18,20.34,20.18,20.3,33600.0,19.0274,19.1783,19.0274,19.1406,33600.0
2007-06-11 09:50:00,20.3,20.38,20.3,20.35,20800.0,19.1406,19.216,19.1406,19.1877,20800.0
2007-06-11 10:00:00,20.36,20.36,20.31,20.31,16400.0,19.1971,19.1971,19.15,19.15,16400.0
2007-06-11 10:10:00,20.31,20.32,20.28,20.3,29600.0,19.15,19.1594,19.1217,19.1406,29600.0
2007-06-11 10:20:00,20.3,20.3,20.25,20.25,16600.0,19.1406,19.1406,19.0934,19.0934,16600.0
2007-06-11 10:30:00,20.25,20.28,20.23,20.28,34800.0,19.0934,19.1217,19.0746,19.1217,34800.0
2007-06-11 10:40:00,20.28,20.29,20.22,20.22,12200.0,19.1217,19.1311,19.0651,19.0651,12200.0
2007-06-11 10:50:00,20.23,20.23,20.18,20.23,21600.0,19.0746,19.0746,19.0274,19.0746,21600.0
2007-06-11 11:00:00,20.23,20.25,20.22,20.25,16400.0,19.0746,19.0934,19.0651,19.0934,16400.0
2007-06-11 11:10:00,20.24,20.24,20.23,20.23,17200.0,19.084,19.084,19.0746,19.0746,17200.0
2007-06-11 11:20:00,20.24,20.27,20.23,20.26,8000.0,19.084,19.1123,19.0746,19.1028,8000.0
2007-06-11 11:30:00,20.26,20.26,20.23,20.23,15000.0,19.1028,19.1028,19.0746,19.0746,15000.0
2007-06-11 11:40:00,20.23,20.26,20.23,20.26,11400.0,19.0746,19.1028,19.0746,19.1028,11400.0
2007-06-11 11:50:00,20.25,20.25,20.22,20.23,10600.0,19.0934,19.0934,19.0651,19.0746,10600.0
2007-06-11 12:00:00,20.23,20.23,20.23,20.23,8400.0,19.0746,19.0746,19.0746,19.0746,8400.0
2007-06-11 12:10:00,20.22,20.23,20.21,20.21,5200.0,19.0651,19.0746,19.0557,19.0557,5200.0
2007-06-11 12:20:00,20.2,20.2,20.18,20.18,5200.0,19.0463,19.0463,19.0274,19.0274,5200.0
2007-06-11 12:30:00,20.18,20.18,20.17,20.17,12200.0,19.0274,19.0274,19.018,19.018,12200.0
2007-06-11 12:40:00,20.17,20.2,20.17,20.2,11600.0,19.018,19.0463,19.018,19.0463,11600.0
2007-06-11 12:50:00,20.2,20.25,20.2,20.25,6000.0,19.0463,19.0934,19.0463,19.0934,6000.0
2007-06-11 13:00:00,20.24,20.24,20.22,20.23,15000.0,19.084,19.084,19.0651,19.0746,15000.0
2007-06-11 13:10:00,20.23,20.25,20.23,20.24,7400.0,19.0746,19.0934,19.0746,19.084,7400.0
2007-06-11 13:20:00,20.24,20.24,20.22,20.23,11800.0,19.084,19.084,19.0651,19.0746,11800.0
2007-06-11 13:30:00,20.23,20.25,20.23,20.25,6600.0,19.0746,19.0934,19.0746,19.0934,6600.0
2007-06-11 13:40:00,20.24,20.25,20.23,20.24,5600.0,19.084,19.0934,19.0746,19.084,5600.0
2007-06-11 13:50:00,20.24,20.24,20.23,20.23,8600.0,19.084,19.084,19.0746,19.0746,8600.0
2007-06-11 14:00:00,20.23,20.25,20.23,20.25,21200.0,19.0746,19.0934,19.0746,19.0934,21200.0
2007-06-11 14:10:00,20.25,20.25,20.24,20.25,7800.0,19.0934,19.0934,19.084,19.0934,7800.0
2007-06-11 14:20:00,20.25,20.25,20.23,20.25,12800.0,19.0934,19.0934,19.0746,19.0934,12800.0
2007-06-11 14:30:00,20.25,20.25,20.24,20.24,7600.0,19.0934,19.0934,19.084,19.084,7600.0
2007-06-11 14:40:00,20.24,20.24,20.21,20.23,24600.0,19.084,19.084,19.0557,19.0746,24600.0
2007-06-11 14:50:00,20.23,20.33,20.23,20.3,67600.0,19.0746,19.1688,19.0746,19.1406,67600.0
2007-06-11 15:00:00,20.3,20.31,20.25,20.3,65600.0,19.1406,19.15,19.0934,19.1406,65600.0
2007-06-11 15:10:00,20.29,20.36,20.29,20.34,23600.0,19.1311,19.1971,19.1311,19.1783,23600.0
2007-06-11 15:20:00,20.34,20.36,20.34,20.35,10200.0,19.1783,19.1971,19.1783,19.1877,10200.0
2007-06-11 15:30:00,20.35,20.35,20.29,20.31,19400.0,19.1877,19.1877,19.1311,19.15,19400.0
2007-06-11 15:40:00,20.31,20.31,20.29,20.29,59000.0,19.15,19.15,19.1311,19.1311,59000.0
2007-06-11 15:50:00,20.29,20.31,20.23,20.26,36800.0,19.1311,19.15,19.0746,19.1028,36800.0
2007-06-12 09:30:00,20.12,20.2,19.97,20.13,39400.0,18.9708,19.0463,18.8294,18.9803,39400.0
2007-06-12 09:40:00,20.15,20.15,20.1,20.12,14000.0,18.9991,18.9991,18.952,18.9708,14000.0
2007-06-12 09:50:00,20.12,20.13,20.09,20.1,43200.0,18.9708,18.9803,18.9426,18.952,43200.0
2007-06-12 10:00:00,20.11,20.11,20.04,20.08,13800.0,18.9614,18.9614,18.8954,18.9331,13800.0
2007-06-12 10:10:00,20.1,20.1,20.01,20.03,55400.0,18.952,18.952,18.8671,18.886,55400.0
2007-06-12 10:20:00,20.05,20.08,20.01,20.02,23400.0,18.9048,18.9331,18.8671,18.8766,23400.0
2007-06-12 10:30:00,20.02,20.03,20.0,20.02,31800.0,18.8766,18.886,18.8577,18.8766,31800.0
2007-06-12 10:40:00,20.02,20.04,20.0,20.01,19400.0,18.8766,18.8954,18.8577,18.8671,19400.0
2007-06-12 10:50:00,20.01,20.05,20.0,20.05,21400.0,18.8671,18.9048,18.8577,18.9048,21400.0
2007-06-12 11:00:00,20.05,20.05,20.01,20.01,21600.0,18.9048,18.9048,18.8671,18.8671,21600.0
2007-06-12 11:10:00,20.01,20.07,20.01,20.06,22800.0,18.8671,18.9237,18.8671,18.9143,22800.0
2007-06-12 11:20:00,20.06,20.09,20.06,20.08,17600.0,18.9143,18.9426,18.9143,18.9331,17600.0
2007-06-12 11:30:00,20.08,20.14,20.08,20.14,28400.0,18.9331,18.9897,18.9331,18.9897,28400.0
2007-06-12 11:40:00,20.13,20.17,20.13,20.17,14800.0,18.9803,19.018,18.9803,19.018,14800.0
2007-06-12 11:50:00,20.17,20.17,20.14,20.15,8000.0,19.018,19.018,18.9897,18.9991,8000.0
2007-06-12 12:00:00,20.14,20.14,20.09,20.1,13000.0,18.9897,18.9897,18.9426,18.952,13000.0
2007-06-12 12:10:00,20.1,20.11,20.08,20.11,13400.0,18.952,18.9614,18.9331,18.9614,13400.0
2007-06-12 12:20:00,20.11,20.11,20.09,20.1,9000.0,18.9614,18.9614,18.9426,18.952,9000.0
2007-06-12 12:30:00,20.09,20.13,20.08,20.13,15200.0,18.9426,18.9803,18.9331,18.9803,15200.0
2007-06-12 12:40:00,20.13,20.14,20.11,20.14,8200.0,18.9803,18.9897,18.9614,18.9897,8200.0
2007-06-12 12:50:00,20.13,20.15,20.13,20.15,13200.0,18.9803,18.9991,18.9803,18.9991,13200.0
2007-06-12 13:00:00,20.16,20.16,20.12,20.16,14800.0,19.0086,19.0086,18.9708,19.0086,14800.0
2007-06-12 13:10:00,20.16,20.2,20.16,20.18,15000.0,19.0086,19.0463,19.0086,19.0274,15000.0
2007-06-12 13:20:00,20.19,20.21,20.17,20.18,13800.0,19.0368,19.0557,19.018,19.0274,13800.0
2007-06-12 13:30:00,20.18,20.18,20.15,20.17,20200.0,19.0274,19.0274,18.9991,19.018,20200.0
2007-06-12 13:40:00,20.17,20.23,20.16,20.22,22000.0,19.018,19.0746,19.0086,19.0651,22000.0
2007-06-12 13:50:00,20.22,20.25,20.22,20.25,12400.0,19.0651,19.0934,19.0651,19.0934,12400.0
2007-06-12 14:00:00,20.25,20.3,20.25,20.28,19000.0,19.0934,19.1406,19.0934,19.1217,19000.0
2007-06-12 14:10:00,20.27,20.27,20.22,20.22,17400.0,19.1123,19.1123,19.0651,19.0651,17400.0
2007-06-12 14:20:00,20.21,20.26,20.2,20.26,40600.0,19.0557,19.1028,19.0463,19.1028,40600.0
2007-06-12 14:30:00,20.25,20.31,20.24,20.25,19200.0,19.0934,19.15,19.084,19.0934,19200.0
2007-06-12 14:40:00,20.24,20.29,20.24,20.28,24600.0,19.084,19.1311,19.084,19.1217,24600.0
2007-06-12 14:50:00,20.28,20.32,20.28,20.31,28200.0,19.1217,19.1594,19.1217,19.15,28200.0
2007-06-12 15:00:00,20.31,20.32,20.23,20.25,53000.0,19.15,19.1594,19.0746,19.0934,53000.0
2007-06-12 15:10:00,20.25,20.26,20.17,20.2,120800.0,19.0934,19.1028,19.018,19.0463,120800.0
2007-06-12 15:20:00,20.21,20.24,20.17,20.18,27800.0,19.0557,19.084,19.018,19.0274,27800.0
2007-06-12 15:30:00,20.18,20.2,20.12,20.12,37600.0,19.0274,19.0463,18.9708,18.9708,37600.0
2007-06-12 15:40:00,20.13,20.13,20.11,20.13,36600.0,18.9803,18.9803,18.9614,18.9803,36600.0
2007-06-12 15:50:00,20.12,20.14,20.08,20.08,96200.0,18.9708,18.9897,18.9331,18.9331,96200.0
2007-06-13 09:30:00,20.1,20.22,20.08,20.1,60800.0,18.952,19.0651,18.9331,18.952,60800.0
2007-06-13 09:40:00,20.1,20.1,20.0,20.06,32200.0,18.952,18.952,18.8577,18.9143,32200.0
2007-06-13 09:50:00,20.05,20.08,20.05,20.06,11200.0,18.9048,18.9331,18.9048,18.9143,11200.0
2007-06-13 10:00:00,20.06,20.06,20.04,20.05,8400.0,18.9143,18.9143,18.8954,18.9048,8400.0
2007-06-13 10:10:00,20.04,20.06,20.04,20.04,13600.0,18.8954,18.9143,18.8954,18.8954,13600.0
2007-06-13 10:20:00,20.06,20.07,20.04,20.06,32800.0,18.9143,18.9237,18.8954,18.9143,32800.0
2007-06-13 10:30:00,20.06,20.06,20.04,20.06,22400.0,18.9143,18.9143,18.8954,18.9143,22400.0
2007-06-13 10:40:00,20.05,20.06,20.03,20.05,18400.0,18.9048,18.9143,18.886,18.9048,18400.0
2007-06-13 10:50:00,20.05,20.05,20.04,20.05,29400.0,18.9048,18.9048,18.8954,18.9048,29400.0
2007-06-13 11:00:00,20.05,20.06,20.04,20.06,35600.0,18.9048,18.9143,18.8954,18.9143,35600.0
2007-06-13 11:10:00,20.05,20.06,20.05,20.06,4000.0,18.9048,18.9143,18.9048,18.9143,4000.0
2007-06-13 11:20:00,20.06,20.06,20.04,20.05,13200.0,18.9143,18.9143,18.8954,18.9048,13200.0
2007-06-13 11:30:00,20.06,20.06,20.05,20.06,4200.0,18.9143,18.9143,18.9048,18.9143,4200.0
2007-06-13 11:40:00,20.05,20.08,20.05,20.08,10400.0,18.9048,18.9331,18.9048,18.9331,10400.0
2007-06-13 11:50:00,20.08,20.14,20.08,20.11,8800.0,18.9331,18.9897,18.9331,18.9614,8800.0
2007-06-13 12:00:00,20.13,20.13,20.1,20.1,8600.0,18.9803,18.9803,18.952,18.952,8600.0
2007-06-13 12:10:00,20.1,20.14,20.1,20.14,4800.0,18.952,18.9897,18.952,18.9897,4800.0
2007-06-13 12:20:00,20.14,20.15,20.11,20.11,9800.0,18.9897,18.9991,18.9614,18.9614,9800.0
2007-06-13 12:30:00,20.13,20.17,20.13,20.16,4200.0,18.9803,19.018,18.9803,19.0086,4200.0
2007-06-13 12:40:00,20.17,20.19,20.16,20.17,7200.0,19.018,19.0368,19.0086,19.018,7200.0
2007-06-13 12:50:00,20.18,20.19,20.15,20.15,9000.0,19.0274,19.0368,18.9991,18.9991,9000.0
2007-06-13 13:00:00,20.16,20.16,20.14,20.14,6600.0,19.0086,19.0086,18.9897,18.9897,6600.0
2007-06-13 13:10:00,20.15,20.16,20.14,20.15,7200.0,18.9991,19.0086,18.9897,18.9991,7200.0
2007-06-13 13:20:00,20.16,20.16,20.12,20.13,12000.0,19.0086,19.0086,18.9708,18.9803,12000.0
2007-06-13 13:30:00,20.14,20.15,20.12,20.15,13800.0,18.9897,18.9991,18.9708,18.9991,13800.0
2007-06-13 13:40:00,20.13,20.15,20.12,20.13,8800.0,18.9803,18.9991,18.9708,18.9803,8800.0
2007-06-13 13:50:00,20.12,20.12,20.11,20.12,8600.0,18.9708,18.9708,18.9614,18.9708,8600.0
2007-06-13 14:00:00,20.12,20.16,20.12,20.14,16400.0,18.9708,19.0086,18.9708,18.9897,16400.0
2007-06-13 14:10:00,20.15,20.22,20.14,20.18,41000.0,18.9991,19.0651,18.9897,19.0274,41000.0
2007-06-13 14:20:00,20.17,20.17,20.11,20.11,34000.0,19.018,19.018,18.9614,18.9614,34000.0
2007-06-13 14:30:00,20.11,20.12,20.11,20.11,11000.0,18.9614,18.9708,18.9614,18.9614,11000.0
2007-06-13 14:40:00,20.11,20.11,20.09,20.11,19000.0,18.9614,18.9614,18.9426,18.9614,19000.0
2007-06-13 14:50:00,20.11,20.14,20.11,20.13,14800.0,18.9614,18.9897,18.9614,18.9803,14800.0
2007-06-13 15:00:00,20.14,20.14,20.1,20.11,204200.0,18.9897,18.9897,18.952,18.9614,204200.0
2007-06-13 15:10:00,20.11,20.14,20.07,20.08,23800.0,18.9614,18.9897,18.9237,18.9331,23800.0
2007-06-13 15:20:00,20.08,20.12,20.07,20.12,23800.0,18.9331,18.9708,18.9237,18.9708,23800.0
2007-06-13 15:30:00,20.13,20.18,20.11,20.18,26000.0,18.9803,19.0274,18.9614,19.0274,26000.0
2007-06-13 15:40:00,20.18,20.25,20.12,20.17,73200.0,19.0274,19.0934,18.9708,19.018,73200.0
2007-06-13 15:50:00,20.16,20.22,20.16,20.17,65200.0,19.0086,19.0651,19.0086,19.018,65200.0
2007-06-14 09:30:00,20.18,20.21,20.17,20.17,4200.0,19.0274,19.0557,19.018,19.018,4200.0
2007-06-14 09:40:00,20.18,20.47,20.18,20.47,20000.0,19.0274,19.3009,19.0274,19.3009,20000.0
2007-06-14 09:50:00,20.47,20.48,20.43,20.46,13200.0,19.3009,19.3103,19.2631,19.2914,13200.0
2007-06-14 10:00:00,20.46,20.49,20.45,20.45,16200.0,19.2914,19.3197,19.282,19.282,16200.0
2007-06-14 10:10:00,20.43,20.44,20.43,20.44,9600.0,19.2631,19.2726,19.2631,19.2726,9600.0
2007-06-14 10:20:00,20.44,20.44,20.4,20.4,10200.0,19.2726,19.2726,19.2348,19.2348,10200.0
2007-06-14 10:30:00,20.42,20.52,20.42,20.5,30600.0,19.2537,19.348,19.2537,19.3291,30600.0
2007-06-14 10:40:00,20.5,20.5,20.4,20.41,19800.0,19.3291,19.3291,19.2348,19.2443,19800.0
2007-06-14 10:50:00,20.42,20.42,20.41,20.41,3600.0,19.2537,19.2537,19.2443,19.2443,3600.0
2007-06-14 11:00:00,20.41,20.42,20.4,20.4,7400.0,19.2443,19.2537,19.2348,19.2348,7400.0
2007-06-14 11:10:00,20.39,20.4,20.36,20.36,20400.0,19.2254,19.2348,19.1971,19.1971,20400.0
2007-06-14 11:20:00,20.36,20.38,20.36,20.38,12600.0,19.1971,19.216,19.1971,19.216,12600.0
2007-06-14 11:30:00,20.38,20.39,20.36,20.36,11800.0,19.216,19.2254,19.1971,19.1971,11800.0
2007-06-14 11:40:00,20.38,20.39,20.36,20.36,5400.0,19.216,19.2254,19.1971,19.1971,5400.0
2007-06-14 11:50:00,20.37,20.39,20.36,20.39,19000.0,19.2066,19.2254,19.1971,19.2254,19000.0
2007-06-14 12:00:00,20.39,20.39,20.38,20.38,1800.0,19.2254,19.2254,19.216,19.216,1800.0
2007-06-14 12:10:00,20.38,20.39,20.38,20.38,7600.0,19.216,19.2254,19.216,19.216,7600.0
2007-06-14 12:20:00,20.38,20.4,20.37,20.38,6200.0,19.216,19.2348,19.2066,19.216,6200.0
2007-06-14 12:30:00,20.4,20.42,20.39,20.42,6800.0,19.2348,19.2537,19.2254,19.2537,6800.0
2007-06-14 12:40:00,20.41,20.46,20.41,20.45,34000.0,19.2443,19.2914,19.2443,19.282,34000.0
2007-06-14 12:50:00,20.45,20.45,20.43,20.43,6800.0,19.282,19.282,19.2631,19.2631,6800.0
2007-06-14 13:00:00,20.43,20.43,20.42,20.43,6800.0,19.2631,19.2631,19.2537,19.2631,6800.0
2007-06-14 13:10:00,20.43,20.43,20.41,20.42,6400.0,19.2631,19.2631,19.2443,19.2537,6400.0
2007-06-14 13:20:00,20.42,20.48,20.41,20.42,38800.0,19.2537,19.3103,19.2443,19.2537,38800.0
2007-06-14 13:30:00,20.43,20.44,20.42,20.43,4800.0,19.2631,19.2726,19.2537,19.2631,4800.0
2007-06-14 13:40:00,20.43,20.45,20.43,20.45,5200.0,19.2631,19.282,19.2631,19.282,5200.0
2007-06-14 13:50:00,20.45,20.45,20.4,20.41,10000.0,19.282,19.282,19.2348,19.2443,10000.0
2007-06-14 14:00:00,20.42,20.43,20.38,20.4,15000.0,19.2537,19.2631,19.216,19.2348,15000.0
2007-06-14 14:10:00,20.4,20.41,20.39,20.4,7800.0,19.2348,19.2443,19.2254,19.2348,7800.0
2007-06-14 14:20:00,20.4,20.4,20.4,20.4,4400.0,19.2348,19.2348,19.2348,19.2348,4400.0
2007-06-14 14:30:00,20.4,20.46,20.4,20.46,7000.0,19.2348,19.2914,19.2348,19.2914,7000.0
2007-06-14 14:40:00,20.45,20.48,20.45,20.46,21200.0,19.282,19.3103,19.282,19.2914,21200.0
2007-06-14 14:50:00,20.47,20.48,20.47,20.47,10400.0,19.3009,19.3103,19.3009,19.3009,10400.0
2007-06-14 15:00:00,20.47,20.47,20.45,20.45,14600.0,19.3009,19.3009,19.282,19.282,14600.0
2007-06-14 15:10:00,20.45,20.45,20.43,20.43,15800.0,19.282,19.282,19.2631,19.2631,15800.0
2007-06-14 15:20:00,20.43,20.44,20.4,20.4,22600.0,19.2631,19.2726,19.2348,19.2348,22600.0
2007-06-14 15:30:00,20.41,20.42,20.41,20.41,11800.0,19.2443,19.2537,19.2443,19.2443,11800.0
2007-06-14 15:40:00,20.41,20.42,20.41,20.42,30200.0,19.2443,19.2537,19.2443,19.2537,30200.0
2007-06-14 15:50:00,20.42,20.43,20.4,20.43,65000.0,19.2537,19.2631,19.2348,19.2631,65000.0
2007-06-15 09:30:00,20.51,20.75,20.5,20.75,94600.0,19.3386,19.5649,19.3291,19.5649,94600.0
2007-06-15 09:40:00,20.71,20.71,20.61,20.62,42400.0,19.5271,19.5271,19.4329,19.4423,42400.0
2007-06-15 09:50:00,20.61,20.72,20.54,20.68,63000.0,19.4329,19.5366,19.3669,19.4989,63000.0
2007-06-15 10:00:00,20.67,20.72,20.66,20.7,20600.0,19.4894,19.5366,19.48,19.5177,20600.0
2007-06-15 10:10:00,20.72,20.74,20.68,20.71,88800.0,19.5366,19.5554,19.4989,19.5271,88800.0
2007-06-15 10:20:00,20.7,20.76,20.68,20.75,164200.0,19.5177,19.5743,19.4989,19.5649,164200.0
2007-06-15 10:30:00,20.77,20.79,20.76,20.76,31600.0,19.5837,19.6026,19.5743,19.5743,31600.0
2007-06-15 10:40:00,20.76,20.79,20.73,20.74,84000.0,19.5743,19.6026,19.546,19.5554,84000.0
2007-06-15 10:50:00,20.73,20.75,20.7,20.72,45400.0,19.546,19.5649,19.5177,19.5366,45400.0
2007-06-15 11:00:00,20.7,20.72,20.69,20.69,33600.0,19.5177,19.5366,19.5083,19.5083,33600.0
2007-06-15 11:10:00,20.68,20.7,20.68,20.68,18400.0,19.4989,19.5177,19.4989,19.4989,18400.0
2007-06-15 11:20:00,20.67,20.68,20.65,20.66,33000.0,19.4894,19.4989,19.4706,19.48,33000.0
2007-06-15 11:30:00,20.67,20.71,20.67,20.7,18800.0,19.4894,19.5271,19.4894,19.5177,18800.0
2007-06-15 11:40:00,20.7,20.7,20.65,20.66,12400.0,19.5177,19.5177,19.4706,19.48,12400.0
2007-06-15 11:50:00,20.66,20.67,20.61,20.63,11000.0,19.48,19.4894,19.4329,19.4517,11000.0
2007-06-15 12:00:00,20.63,20.65,20.61,20.61,41000.0,19.4517,19.4706,19.4329,19.4329,41000.0
2007-06-15 12:10:00,20.63,20.63,20.63,20.63,4200.0,19.4517,19.4517,19.4517,19.4517,4200.0
2007-06-15 12:20:00,20.63,20.63,20.61,20.61,7200.0,19.4517,19.4517,19.4329,19.4329,7200.0
2007-06-15 12:30:00,20.62,20.64,20.61,20.64,5600.0,19.4423,19.4611,19.4329,19.4611,5600.0
2007-06-15 12:40:00,20.62,20.63,20.61,20.61,3800.0,19.4423,19.4517,19.4329,19.4329,3800.0
2007-06-15 12:50:00,20.63,20.63,20.6,20.62,9400.0,19.4517,19.4517,19.4234,19.4423,9400.0
2007-06-15 13:00:00,20.6,20.62,20.6,20.6,6400.0,19.4234,19.4423,19.4234,19.4234,6400.0
2007-06-15 13:10:00,20.61,20.61,20.6,20.61,4200.0,19.4329,19.4329,19.4234,19.4329,4200.0
2007-06-15 13:20:00,20.61,20.61,20.61,20.61,7600.0,19.4329,19.4329,19.4329,19.4329,7600.0
2007-06-15 13:30:00,20.61,20.61,20.6,20.61,8800.0,19.4329,19.4329,19.4234,19.4329,8800.0
2007-06-15 13:40:00,20.6,20.61,20.6,20.61,8200.0,19.4234,19.4329,19.4234,19.4329,8200.0
2007-06-15 13:50:00,20.6,20.63,20.6,20.63,8200.0,19.4234,19.4517,19.4234,19.4517,8200.0
2007-06-15 14:00:00,20.64,20.64,20.61,20.63,4600.0,19.4611,19.4611,19.4329,19.4517,4600.0
2007-06-15 14:10:00,20.62,20.64,20.61,20.63,9400.0,19.4423,19.4611,19.4329,19.4517,9400.0
2007-06-15 14:20:00,20.63,20.64,20.61,20.62,9600.0,19.4517,19.4611,19.4329,19.4423,9600.0
2007-06-15 14:30:00,20.61,20.63,20.61,20.61,17000.0,19.4329,19.4517,19.4329,19.4329,17000.0
2007-06-15 14:40:00,20.61,20.61,20.6,20.61,10000.0,19.4329,19.4329,19.4234,19.4329,10000.0
2007-06-15 14:50:00,20.61,20.61,20.59,20.61,6400.0,19.4329,19.4329,19.414,19.4329,6400.0
2007-06-15 15:00:00,20.61,20.61,20.6,20.6,6400.0,19.4329,19.4329,19.4234,19.4234,6400.0
2007-06-15 15:10:00,20.61,20.61,20.61,20.61,11200.0,19.4329,19.4329,19.4329,19.4329,11200.0
2007-06-15 15:20:00,20.61,20.63,20.61,20.62,13000.0,19.4329,19.4517,19.4329,19.4423,13000.0
2007-06-15 15:30:00,20.61,20.63,20.6,20.61,34200.0,19.4329,19.4517,19.4234,19.4329,34200.0
2007-06-15 15:40:00,20.61,20.61,20.59,20.59,31400.0,19.4329,19.4329,19.414,19.414,31400.0
2007-06-15 15:50:00,20.59,20.6,20.56,20.56,33200.0,19.414,19.4234,19.3857,19.3857,33200.0
2007-06-18 09:30:00,20.59,20.6,20.5,20.52,14400.0,19.414,19.4234,19.3291,19.348,14400.0
2007-06-18 09:40:00,20.5,20.54,20.49,20.49,33000.0,19.3291,19.3669,19.3197,19.3197,33000.0
2007-06-18 09:50:00,20.5,20.51,20.49,20.5,14800.0,19.3291,19.3386,19.3197,19.3291,14800.0
2007-06-18 10:00:00,20.49,20.63,20.49,20.63,30400.0,19.3197,19.4517,19.3197,19.4517,30400.0
2007-06-18 10:10:00,20.63,20.65,20.6,20.61,20600.0,19.4517,19.4706,19.4234,19.4329,20600.0
2007-06-18 10:20:00,20.6,20.65,20.6,20.63,38200.0,19.4234,19.4706,19.4234,19.4517,38200.0
2007-06-18 10:30:00,20.62,20.65,20.62,20.64,15400.0,19.4423,19.4706,19.4423,19.4611,15400.0
2007-06-18 10:40:00,20.64,20.67,20.64,20.65,21400.0,19.4611,19.4894,19.4611,19.4706,21400.0
2007-06-18 10:50:00,20.65,20.71,20.65,20.69,18000.0,19.4706,19.5271,19.4706,19.5083,18000.0
2007-06-18 11:00:00,20.7,20.73,20.7,20.7,47600.0,19.5177,19.546,19.5177,19.5177,47600.0
2007-06-18 11:10:00,20.7,20.73,20.68,20.72,16600.0,19.5177,19.546,19.4989,19.5366,16600.0
2007-06-18 11:20:00,20.72,20.77,20.71,20.75,23200.0,19.5366,19.5837,19.5271,19.5649,23200.0
2007-06-18 11:30:00,20.75,20.76,20.72,20.74,23400.0,19.5649,19.5743,19.5366,19.5554,23400.0
2007-06-18 11:40:00,20.73,20.75,20.72,20.72,12200.0,19.546,19.5649,19.5366,19.5366,12200.0
2007-06-18 11:50:00,20.72,20.72,20.63,20.66,44600.0,19.5366,19.5366,19.4517,19.48,44600.0
2007-06-18 12:00:00,20.65,20.65,20.61,20.61,27800.0,19.4706,19.4706,19.4329,19.4329,27800.0
2007-06-18 12:10:00,20.61,20.61,20.59,20.6,20600.0,19.4329,19.4329,19.414,19.4234,20600.0
2007-06-18 12:20:00,20.6,20.61,20.58,20.58,31000.0,19.4234,19.4329,19.4046,19.4046,31000.0
2007-06-18 12:30:00,20.58,20.59,20.56,20.57,10200.0,19.4046,19.414,19.3857,19.3951,10200.0
2007-06-18 12:40:00,20.57,20.58,20.54,20.57,13800.0,19.3951,19.4046,19.3669,19.3951,13800.0
2007-06-18 12:50:00,20.56,20.57,20.55,20.57,10000.0,19.3857,19.3951,19.3763,19.3951,10000.0
2007-06-18 13:00:00,20.57,20.57,20.53,20.54,18200.0,19.3951,19.3951,19.3574,19.3669,18200.0
2007-06-18 13:10:00,20.54,20.54,20.52,20.54,16000.0,19.3669,19.3669,19.348,19.3669,16000.0
2007-06-18 13:20:00,20.54,20.54,20.5,20.51,19400.0,19.3669,19.3669,19.3291,19.3386,19400.0
2007-06-18 13:30:00,20.5,20.52,20.49,20.52,49600.0,19.3291,19.348,19.3197,19.348,49600.0
2007-06-18 13:40:00,20.51,20.52,20.47,20.5,16600.0,19.3386,19.348,19.3009,19.3291,16600.0
2007-06-18 13:50:00,20.48,20.52,20.48,20.5,16800.0,19.3103,19.348,19.3103,19.3291,16800.0
2007-06-18 14:00:00,20.5,20.51,20.5,20.51,19400.0,19.3291,19.3386,19.3291,19.3386,19400.0
2007-06-18 14:10:00,20.51,20.56,20.5,20.56,17400.0,19.3386,19.3857,19.3291,19.3857,17400.0
2007-06-18 14:20:00,20.55,20.57,20.55,20.56,14200.0,19.3763,19.3951,19.3763,19.3857,14200.0
2007-06-18 14:30:00,20.57,20.59,20.57,20.58,17200.0,19.3951,19.414,19.3951,19.4046,17200.0
2007-06-18 14:40:00,20.58,20.58,20.52,20.54,26200.0,19.4046,19.4046,19.348,19.3669,26200.0
2007-06-18 14:50:00,20.52,20.55,20.5,20.51,28000.0,19.348,19.3763,19.3291,19.3386,28000.0
2007-06-18 15:00:00,20.5,20.53,20.5,20.51,25200.0,19.3291,19.3574,19.3291,19.3386,25200.0
2007-06-18 15:10:00,20.51,20.53,20.49,20.5,25200.0,19.3386,19.3574,19.3197,19.3291,25200.0
2007-06-18 15:20:00,20.5,20.54,20.5,20.5,39200.0,19.3291,19.3669,19.3291,19.3291,39200.0
2007-06-18 15:30:00,20.5,20.5,20.48,20.5,29000.0,19.3291,19.3291,19.3103,19.3291,29000.0
2007-06-18 15:40:00,20.5,20.51,20.47,20.48,61800.0,19.3291,19.3386,19.3009,19.3103,61800.0
2007-06-18 15:50:00,20.48,20.48,20.35,20.4,126000.0,19.3103,19.3103,19.1877,19.2348,126000.0
2007-06-19 09:30:00,20.23,20.29,20.23,20.29,24000.0,19.0746,19.1311,19.0746,19.1311,24000.0
2007-06-19 09:40:00,20.28,20.38,20.21,20.21,16000.0,19.1217,19.216,19.0557,19.0557,16000.0
2007-06-19 09:50:00,20.21,20.39,20.21,20.39,25000.0,19.0557,19.2254,19.0557,19.2254,25000.0
2007-06-19 10:00:00,20.39,20.42,20.36,20.4,12600.0,19.2254,19.2537,19.1971,19.2348,12600.0
2007-06-19 10:10:00,20.4,20.48,20.39,20.48,14200.0,19.2348,19.3103,19.2254,19.3103,14200.0
2007-06-19 10:20:00,20.47,20.52,20.47,20.5,24200.0,19.3009,19.348,19.3009,19.3291,24200.0
2007-06-19 10:30:00,20.5,20.55,20.49,20.51,22800.0,19.3291,19.3763,19.3197,19.3386,22800.0
2007-06-19 10:40:00,20.51,20.55,20.51,20.53,12800.0,19.3386,19.3763,19.3386,19.3574,12800.0
2007-06-19 10:50:00,20.53,20.56,20.52,20.54,21800.0,19.3574,19.3857,19.348,19.3669,21800.0
2007-06-19 11:00:00,20.54,20.55,20.52,20.53,11600.0,19.3669,19.3763,19.348,19.3574,11600.0
2007-06-19 11:10:00,20.52,20.56,20.52,20.56,11800.0,19.348,19.3857,19.348,19.3857,11800.0
2007-06-19 11:20:00,20.56,20.57,20.48,20.49,49400.0,19.3857,19.3951,19.3103,19.3197,49400.0
2007-06-19 11:30:00,20.5,20.5,20.46,20.49,19200.0,19.3291,19.3291,19.2914,19.3197,19200.0
2007-06-19 11:40:00,20.49,20.5,20.47,20.48,10000.0,19.3197,19.3291,19.3009,19.3103,10000.0
2007-06-19 11:50:00,20.48,20.54,20.47,20.52,16600.0,19.3103,19.3669,19.3009,19.348,16600.0
2007-06-19 12:00:00,20.52,20.58,20.52,20.57,12800.0,19.348,19.4046,19.348,19.3951,12800.0
2007-06-19 12:10:00,20.57,20.57,20.5,20.52,9000.0,19.3951,19.3951,19.3291,19.348,9000.0
2007-06-19 12:20:00,20.52,20.52,20.49,20.5,6600.0,19.348,19.348,19.3197,19.3291,6600.0
2007-06-19 12:30:00,20.5,20.51,20.49,20.5,10200.0,19.3291,19.3386,19.3197,19.3291,10200.0
2007-06-19 12:40:00,20.5,20.5,20.49,20.49,15600.0,19.3291,19.3291,19.3197,19.3197,15600.0
2007-06-19 12:50:00,20.5,20.5,20.49,20.5,4600.0,19.3291,19.3291,19.3197,19.3291,4600.0
2007-06-19 13:00:00,20.5,20.51,20.5,20.5,7400.0,19.3291,19.3386,19.3291,19.3291,7400.0
2007-06-19 13:10:00,20.5,20.51,20.49,20.5,8800.0,19.3291,19.3386,19.3197,19.3291,8800.0
2007-06-19 13:20:00,20.49,20.5,20.45,20.47,15200.0,19.3197,19.3291,19.282,19.3009,15200.0
2007-06-19 13:30:00,20.48,20.49,20.46,20.47,9400.0,19.3103,19.3197,19.2914,19.3009,9400.0
2007-06-19 13:40:00,20.48,20.5,20.46,20.48,18600.0,19.3103,19.3291,19.2914,19.3103,18600.0
2007-06-19 13:50:00,20.48,20.5,20.45,20.5,42800.0,19.3103,19.3291,19.282,19.3291,42800.0
2007-06-19 14:00:00,20.5,20.5,20.46,20.5,21800.0,19.3291,19.3291,19.2914,19.3291,21800.0
2007-06-19 14:10:00,20.5,20.5,20.49,20.49,19400.0,19.3291,19.3291,19.3197,19.3197,19400.0
2007-06-19 14:20:00,20.49,20.5,20.45,20.49,34800.0,19.3197,19.3291,19.282,19.3197,34800.0
2007-06-19 14:30:00,20.48,20.48,20.41,20.45,18400.0,19.3103,19.3103,19.2443,19.282,18400.0
2007-06-19 14:40:00,20.45,20.45,20.43,20.43,11000.0,19.282,19.282,19.2631,19.2631,11000.0
2007-06-19 14:50:00,20.43,20.45,20.43,20.45,7800.0,19.2631,19.282,19.2631,19.282,7800.0
2007-06-19 15:00:00,20.45,20.48,20.45,20.47,31000.0,19.282,19.3103,19.282,19.3009,31000.0
2007-06-19 15:10:00,20.47,20.49,20.45,20.46,21400.0,19.3009,19.3197,19.282,19.2914,21400.0
2007-06-19 15:20:00,20.46,20.49,20.45,20.46,23600.0,19.2914,19.3197,19.282,19.2914,23600.0
2007-06-19 15:30:00,20.46,20.52,20.46,20.51,32000.0,19.2914,19.348,19.2914,19.3386,32000.0
2007-06-19 15:40:00,20.52,20.54,20.49,20.52,36600.0,19.348,19.3669,19.3197,19.348,36600.0
2007-06-19 15:50:00,20.51,20.52,20.48,20.49,32600.0,19.3386,19.348,19.3103,19.3197,32600.0
2007-06-20 09:30:00,20.43,20.5,20.43,20.48,15600.0,19.2631,19.3291,19.2631,19.3103,15600.0
2007-06-20 09:40:00,20.47,20.55,20.46,20.46,26000.0,19.3009,19.3763,19.2914,19.2914,26000.0
2007-06-20 09:50:00,20.45,20.46,20.42,20.44,22200.0,19.282,19.2914,19.2537,19.2726,22200.0
2007-06-20 10:00:00,20.43,20.43,20.36,20.36,14600.0,19.2631,19.2631,19.1971,19.1971,14600.0
2007-06-20 10:10:00,20.38,20.38,20.33,20.34,15200.0,19.216,19.216,19.1688,19.1783,15200.0
2007-06-20 10:20:00,20.33,20.33,20.27,20.32,18000.0,19.1688,19.1688,19.1123,19.1594,18000.0
2007-06-20 10:30:00,20.32,20.34,20.3,20.31,21400.0,19.1594,19.1783,19.1406,19.15,21400.0
2007-06-20 10:40:00,20.3,20.33,20.29,20.3,16600.0,19.1406,19.1688,19.1311,19.1406,16600.0
2007-06-20 10:50:00,20.3,20.31,20.25,20.28,14400.0,19.1406,19.15,19.0934,19.1217,14400.0
2007-06-20 11:00:00,20.29,20.29,20.23,20.24,61600.0,19.1311,19.1311,19.0746,19.084,61600.0
2007-06-20 11:10:00,20.24,20.24,20.16,20.2,24000.0,19.084,19.084,19.0086,19.0463,24000.0
2007-06-20 11:20:00,20.18,20.22,20.13,20.2,24200.0,19.0274,19.0651,18.9803,19.0463,24200.0
2007-06-20 11:30:00,20.2,20.25,20.16,20.19,28800.0,19.0463,19.0934,19.0086,19.0368,28800.0
2007-06-20 11:40:00,20.18,20.21,20.14,20.2,12200.0,19.0274,19.0557,18.9897,19.0463,12200.0
2007-06-20 11:50:00,20.2,20.2,20.15,20.18,12600.0,19.0463,19.0463,18.9991,19.0274,12600.0
2007-06-20 12:00:00,20.17,20.21,20.16,20.2,15000.0,19.018,19.0557,19.0086,19.0463,15000.0
2007-06-20 12:10:00,20.2,20.23,20.18,20.23,16800.0,19.0463,19.0746,19.0274,19.0746,16800.0
2007-06-20 12:20:00,20.22,20.29,20.2,20.2,21200.0,19.0651,19.1311,19.0463,19.0463,21200.0
2007-06-20 12:30:00,20.21,20.29,20.21,20.29,15000.0,19.0557,19.1311,19.0557,19.1311,15000.0
2007-06-20 12:40:00,20.28,20.31,20.28,20.31,11800.0,19.1217,19.15,19.1217,19.15,11800.0
2007-06-20 12:50:00,20.31,20.35,20.31,20.34,13000.0,19.15,19.1877,19.15,19.1783,13000.0
2007-06-20 13:00:00,20.33,20.34,20.3,20.3,5600.0,19.1688,19.1783,19.1406,19.1406,5600.0
2007-06-20 13:10:00,20.29,20.3,20.23,20.25,24400.0,19.1311,19.1406,19.0746,19.0934,24400.0
2007-06-20 13:20:00,20.25,20.25,20.22,20.25,15400.0,19.0934,19.0934,19.0651,19.0934,15400.0
2007-06-20 13:30:00,20.26,20.29,20.26,20.27,9200.0,19.1028,19.1311,19.1028,19.1123,9200.0
2007-06-20 13:40:00,20.27,20.33,20.26,20.33,8200.0,19.1123,19.1688,19.1028,19.1688,8200.0
2007-06-20 13:50:00,20.33,20.37,20.32,20.36,21600.0,19.1688,19.2066,19.1594,19.1971,21600.0
2007-06-20 14:00:00,20.35,20.4,20.35,20.4,9600.0,19.1877,19.2348,19.1877,19.2348,9600.0
2007-06-20 14:10:00,20.4,20.43,20.39,20.42,18600.0,19.2348,19.2631,19.2254,19.2537,18600.0
2007-06-20 14:20:00,20.41,20.42,20.38,20.4,12200.0,19.2443,19.2537,19.216,19.2348,12200.0
2007-06-20 14:30:00,20.4,20.42,20.35,20.35,10400.0,19.2348,19.2537,19.1877,19.1877,10400.0
2007-06-20 14:40:00,20.36,20.4,20.36,20.38,19400.0,19.1971,19.2348,19.1971,19.216,19400.0
2007-06-20 14:50:00,20.39,20.41,20.38,20.39,8400.0,19.2254,19.2443,19.216,19.2254,8400.0
2007-06-20 15:00:00,20.4,20.41,20.36,20.39,33400.0,19.2348,19.2443,19.1971,19.2254,33400.0
2007-06-20 15:10:00,20.4,20.42,20.36,20.4,13200.0,19.2348,19.2537,19.1971,19.2348,13200.0
2007-06-20 15:20:00,20.4,20.4,20.37,20.38,18000.0,19.2348,19.2348,19.2066,19.216,18000.0
2007-06-20 15:30:00,20.39,20.39,20.33,20.34,21600.0,19.2254,19.2254,19.1688,19.1783,21600.0
2007-06-20 15:40:00,20.34,20.38,20.31,20.34,37200.0,19.1783,19.216,19.15,19.1783,37200.0
2007-06-20 15:50:00,20.34,20.47,20.31,20.39,155200.0,19.1783,19.3009,19.15,19.2254,155200.0
2007-06-21 09:30:00,20.36,20.39,20.21,20.25,10800.0,19.1971,19.2254,19.0557,19.0934,10800.0
2007-06-21 09:40:00,20.25,20.32,20.2,20.32,8200.0,19.0934,19.1594,19.0463,19.1594,8200.0
2007-06-21 09:50:00,20.36,20.41,20.35,20.41,14400.0,19.1971,19.2443,19.1877,19.2443,14400.0
2007-06-21 10:00:00,20.41,20.45,20.39,20.43,20000.0,19.2443,19.282,19.2254,19.2631,20000.0
2007-06-21 10:10:00,20.43,20.53,20.43,20.53,45400.0,19.2631,19.3574,19.2631,19.3574,45400.0
2007-06-21 10:20:00,20.53,20.57,20.48,20.56,36200.0,19.3574,19.3951,19.3103,19.3857,36200.0
2007-06-21 10:30:00,20.57,20.6,20.55,20.59,115800.0,19.3951,19.4234,19.3763,19.414,115800.0
2007-06-21 10:40:00,20.6,20.63,20.58,20.63,15400.0,19.4234,19.4517,19.4046,19.4517,15400.0
2007-06-21 10:50:00,20.63,20.72,20.63,20.7,37200.0,19.4517,19.5366,19.4517,19.5177,37200.0
2007-06-21 11:00:00,20.71,20.73,20.66,20.66,52400.0,19.5271,19.546,19.48,19.48,52400.0
2007-06-21 11:10:00,20.66,20.66,20.63,20.64,32000.0,19.48,19.48,19.4517,19.4611,32000.0
2007-06-21 11:20:00,20.64,20.64,20.62,20.63,11600.0,19.4611,19.4611,19.4423,19.4517,11600.0
2007-06-21 11:30:00,20.62,20.64,20.61,20.62,19400.0,19.4423,19.4611,19.4329,19.4423,19400.0
2007-06-21 11:40:00,20.61,20.64,20.61,20.63,12200.0,19.4329,19.4611,19.4329,19.4517,12200.0
2007-06-21 11:50:00,20.63,20.63,20.61,20.61,9800.0,19.4517,19.4517,19.4329,19.4329,9800.0
2007-06-21 12:00:00,20.61,20.66,20.61,20.61,34400.0,19.4329,19.48,19.4329,19.4329,34400.0
2007-06-21 12:10:00,20.61,20.63,20.6,20.61,40200.0,19.4329,19.4517,19.4234,19.4329,40200.0
2007-06-21 12:20:00,20.6,20.62,20.53,20.61,251000.0,19.4234,19.4423,19.3574,19.4329,251000.0
2007-06-21 12:30:00,20.6,20.62,20.58,20.61,60400.0,19.4234,19.4423,19.4046,19.4329,60400.0
2007-06-21 12:40:00,20.62,20.64,20.6,20.63,11800.0,19.4423,19.4611,19.4234,19.4517,11800.0
2007-06-21 12:50:00,20.64,20.64,20.57,20.58,42400.0,19.4611,19.4611,19.3951,19.4046,42400.0
2007-06-21 13:00:00,20.59,20.64,20.59,20.64,10400.0,19.414,19.4611,19.414,19.4611,10400.0
2007-06-21 13:10:00,20.63,20.63,20.6,20.61,14000.0,19.4517,19.4517,19.4234,19.4329,14000.0
2007-06-21 13:20:00,20.61,20.61,20.58,20.6,13200.0,19.4329,19.4329,19.4046,19.4234,13200.0
2007-06-21 13:30:00,20.6,20.6,20.58,20.59,8800.0,19.4234,19.4234,19.4046,19.414,8800.0
2007-06-21 13:40:00,20.59,20.61,20.55,20.57,23200.0,19.414,19.4329,19.3763,19.3951,23200.0
2007-06-21 13:50:00,20.57,20.6,20.56,20.59,20600.0,19.3951,19.4234,19.3857,19.414,20600.0
2007-06-21 14:00:00,20.58,20.59,20.58,20.58,6400.0,19.4046,19.414,19.4046,19.4046,6400.0
2007-06-21 14:10:00,20.58,20.58,20.5,20.53,60000.0,19.4046,19.4046,19.3291,19.3574,60000.0
2007-06-21 14:20:00,20.55,20.58,20.48,20.58,111000.0,19.3763,19.4046,19.3103,19.4046,111000.0
2007-06-21 14:30:00,20.58,20.61,20.52,20.55,37200.0,19.4046,19.4329,19.348,19.3763,37200.0
2007-06-21 14:40:00,20.55,20.56,20.5,20.5,9800.0,19.3763,19.3857,19.3291,19.3291,9800.0
2007-06-21 14:50:00,20.5,20.56,20.5,20.53,15800.0,19.3291,19.3857,19.3291,19.3574,15800.0
2007-06-21 15:00:00,20.53,20.54,20.5,20.5,20000.0,19.3574,19.3669,19.3291,19.3291,20000.0
2007-06-21 15:10:00,20.5,20.55,20.49,20.55,21000.0,19.3291,19.3763,19.3197,19.3763,21000.0
2007-06-21 15:20:00,20.54,20.57,20.5,20.5,58400.0,19.3669,19.3951,19.3291,19.3291,58400.0
2007-06-21 15:30:00,20.5,20.56,20.5,20.52,66600.0,19.3291,19.3857,19.3291,19.348,66600.0
2007-06-21 15:40:00,20.53,20.55,20.5,20.51,54400.0,19.3574,19.3763,19.3291,19.3386,54400.0
2007-06-21 15:50:00,20.5,20.52,20.49,20.52,43000.0,19.3291,19.348,19.3197,19.348,43000.0
2007-06-22 09:30:00,20.42,20.56,20.42,20.49,31600.0,19.2537,19.3857,19.2537,19.3197,31600.0
2007-06-22 09:40:00,20.49,20.5,20.4,20.43,45000.0,19.3197,19.3291,19.2348,19.2631,45000.0
2007-06-22 09:50:00,20.43,20.45,20.42,20.44,37000.0,19.2631,19.282,19.2537,19.2726,37000.0
2007-06-22 10:00:00,20.44,20.44,20.34,20.34,49200.0,19.2726,19.2726,19.1783,19.1783,49200.0
2007-06-22 10:10:00,20.35,20.35,20.25,20.3,31200.0,19.1877,19.1877,19.0934,19.1406,31200.0
2007-06-22 10:20:00,20.3,20.31,20.27,20.27,9200.0,19.1406,19.15,19.1123,19.1123,9200.0
2007-06-22 10:30:00,20.27,20.29,20.24,20.29,23600.0,19.1123,19.1311,19.084,19.1311,23600.0
2007-06-22 10:40:00,20.29,20.34,20.29,20.33,15200.0,19.1311,19.1783,19.1311,19.1688,15200.0
2007-06-22 10:50:00,20.33,20.33,20.3,20.31,10200.0,19.1688,19.1688,19.1406,19.15,10200.0
2007-06-22 11:00:00,20.31,20.36,20.29,20.36,26400.0,19.15,19.1971,19.1311,19.1971,26400.0
2007-06-22 11:10:00,20.36,20.41,20.36,20.38,17600.0,19.1971,19.2443,19.1971,19.216,17600.0
2007-06-22 11:20:00,20.38,20.41,20.33,20.34,35800.0,19.216,19.2443,19.1688,19.1783,35800.0
2007-06-22 11:30:00,20.34,20.38,20.31,20.34,20000.0,19.1783,19.216,19.15,19.1783,20000.0
2007-06-22 11:40:00,20.34,20.35,20.27,20.3,68800.0,19.1783,19.1877,19.1123,19.1406,68800.0
2007-06-22 11:50:00,20.3,20.34,20.27,20.33,47400.0,19.1406,19.1783,19.1123,19.1688,47400.0
2007-06-22 12:00:00,20.33,20.33,20.3,20.32,8400.0,19.1688,19.1688,19.1406,19.1594,8400.0
2007-06-22 12:10:00,20.31,20.31,20.28,20.3,4600.0,19.15,19.15,19.1217,19.1406,4600.0
2007-06-22 12:20:00,20.3,20.3,20.24,20.25,23400.0,19.1406,19.1406,19.084,19.0934,23400.0
2007-06-22 12:30:00,20.25,20.28,20.22,20.25,22800.0,19.0934,19.1217,19.0651,19.0934,22800.0
2007-06-22 12:40:00,20.25,20.25,20.23,20.25,9000.0,19.0934,19.0934,19.0746,19.0934,9000.0
2007-06-22 12:50:00,20.25,20.25,20.21,20.22,7200.0,19.0934,19.0934,19.0557,19.0651,7200.0
2007-06-22 13:00:00,20.22,20.22,20.16,20.16,7600.0,19.0651,19.0651,19.0086,19.0086,7600.0
2007-06-22 13:10:00,20.16,20.18,20.16,20.17,14000.0,19.0086,19.0274,19.0086,19.018,14000.0
2007-06-22 13:20:00,20.17,20.23,20.17,20.23,7200.0,19.018,19.0746,19.018,19.0746,7200.0
2007-06-22 13:30:00,20.23,20.24,20.22,20.22,4000.0,19.0746,19.084,19.0651,19.0651,4000.0
2007-06-22 13:40:00,20.22,20.23,20.18,20.18,13800.0,19.0651,19.0746,19.0274,19.0274,13800.0
2007-06-22 13:50:00,20.18,20.18,20.14,20.16,16200.0,19.0274,19.0274,18.9897,19.0086,16200.0
2007-06-22 14:00:00,20.16,20.18,20.15,20.15,11800.0,19.0086,19.0274,18.9991,18.9991,11800.0
2007-06-22 14:10:00,20.15,20.19,20.15,20.17,11200.0,18.9991,19.0368,18.9991,19.018,11200.0
2007-06-22 14:20:00,20.17,20.23,20.17,20.2,16600.0,19.018,19.0746,19.018,19.0463,16600.0
2007-06-22 14:30:00,20.2,20.2,20.18,20.18,71600.0,19.0463,19.0463,19.0274,19.0274,71600.0
2007-06-22 14:40:00,20.19,20.2,20.18,20.18,10800.0,19.0368,19.0463,19.0274,19.0274,10800.0
2007-06-22 14:50:00,20.18,20.2,20.18,20.18,11400.0,19.0274,19.0463,19.0274,19.0274,11400.0
2007-06-22 15:00:00,20.18,20.18,20.15,20.15,18200.0,19.0274,19.0274,18.9991,18.9991,18200.0
2007-06-22 15:10:00,20.14,20.17,20.14,20.16,18000.0,18.9897,19.018,18.9897,19.0086,18000.0
2007-06-22 15:20:00,20.17,20.18,20.15,20.17,25600.0,19.018,19.0274,18.9991,19.018,25600.0
2007-06-22 15:30:00,20.16,20.22,20.16,20.17,29400.0,19.0086,19.0651,19.0086,19.018,29400.0
2007-06-22 15:40:00,20.17,20.18,20.14,20.18,53800.0,19.018,19.0274,18.9897,19.0274,53800.0
2007-06-22 15:50:00,20.18,20.2,20.14,20.14,66000.0,19.0274,19.0463,18.9897,18.9897,66000.0
2007-06-25 09:30:00,20.18,20.2,20.11,20.15,20200.0,19.0274,19.0463,18.9614,18.9991,20200.0
2007-06-25 09:40:00,20.17,20.2,20.09,20.16,30400.0,19.018,19.0463,18.9426,19.0086,30400.0
2007-06-25 09:50:00,20.16,20.17,19.97,20.04,89000.0,19.0086,19.018,18.8294,18.8954,89000.0
2007-06-25 10:00:00,20.09,20.19,20.06,20.08,34800.0,18.9426,19.0368,18.9143,18.9331,34800.0
2007-06-25 10:10:00,20.09,20.14,20.08,20.14,46400.0,18.9426,18.9897,18.9331,18.9897,46400.0
2007-06-25 10:20:00,20.13,20.21,20.13,20.2,28200.0,18.9803,19.0557,18.9803,19.0463,28200.0
2007-06-25 10:30:00,20.21,20.21,20.15,20.15,28800.0,19.0557,19.0557,18.9991,18.9991,28800.0
2007-06-25 10:40:00,20.15,20.18,20.15,20.15,24600.0,18.9991,19.0274,18.9991,18.9991,24600.0
2007-06-25 10:50:00,20.16,20.2,20.16,20.2,19200.0,19.0086,19.0463,19.0086,19.0463,19200.0
2007-06-25 11:00:00,20.2,20.2,20.19,20.19,20400.0,19.0463,19.0463,19.0368,19.0368,20400.0
2007-06-25 11:10:00,20.2,20.23,20.19,20.23,6400.0,19.0463,19.0746,19.0368,19.0746,6400.0
2007-06-25 11:20:00,20.23,20.23,20.17,20.22,30000.0,19.0746,19.0746,19.018,19.0651,30000.0
2007-06-25 11:30:00,20.22,20.24,20.2,20.21,18600.0,19.0651,19.084,19.0463,19.0557,18600.0
2007-06-25 11:40:00,20.22,20.22,20.18,20.2,17400.0,19.0651,19.0651,19.0274,19.0463,17400.0
2007-06-25 11:50:00,20.2,20.2,20.18,20.18,12000.0,19.0463,19.0463,19.0274,19.0274,12000.0
2007-06-25 12:00:00,20.18,20.2,20.17,20.18,23400.0,19.0274,19.0463,19.018,19.0274,23400.0
2007-06-25 12:10:00,20.18,20.18,20.13,20.14,11400.0,19.0274,19.0274,18.9803,18.9897,11400.0
2007-06-25 12:20:00,20.14,20.15,20.14,20.14,16600.0,18.9897,18.9991,18.9897,18.9897,16600.0
2007-06-25 12:30:00,20.14,20.14,19.97,20.03,62000.0,18.9897,18.9897,18.8294,18.886,62000.0
2007-06-25 12:40:00,20.03,20.04,20.0,20.03,18000.0,18.886,18.8954,18.8577,18.886,18000.0
2007-06-25 12:50:00,20.03,20.05,19.99,19.99,10000.0,18.886,18.9048,18.8483,18.8483,10000.0
2007-06-25 13:00:00,19.99,20.0,19.98,19.99,9800.0,18.8483,18.8577,18.8388,18.8483,9800.0
2007-06-25 13:10:00,19.99,20.01,19.98,19.99,71000.0,18.8483,18.8671,18.8388,18.8483,71000.0
2007-06-25 13:20:00,19.99,19.99,19.96,19.97,16600.0,18.8483,18.8483,18.82,18.8294,16600.0
2007-06-25 13:30:00,19.97,19.98,19.86,19.87,74600.0,18.8294,18.8388,18.7257,18.7351,74600.0
2007-06-25 13:40:00,19.88,19.88,19.76,19.84,100400.0,18.7445,18.7445,18.6314,18.7068,100400.0
2007-06-25 13:50:00,19.84,19.91,19.79,19.82,53600.0,18.7068,18.7728,18.6597,18.688,53600.0
2007-06-25 14:00:00,19.81,19.85,19.8,19.81,22600.0,18.6785,18.7163,18.6691,18.6785,22600.0
2007-06-25 14:10:00,19.8,19.8,19.67,19.68,57200.0,18.6691,18.6691,18.5465,18.556,57200.0
2007-06-25 14:20:00,19.68,19.68,19.63,19.65,71200.0,18.556,18.556,18.5088,18.5277,71200.0
2007-06-25 14:30:00,19.65,19.67,19.59,19.62,168400.0,18.5277,18.5465,18.4711,18.4994,168400.0
2007-06-25 14:40:00,19.62,20.17,19.5,19.51,145200.0,18.4994,19.018,18.3863,18.3957,145200.0
2007-06-25 14:50:00,19.52,19.56,19.51,19.53,115400.0,18.4051,18.4428,18.3957,18.4145,115400.0
2007-06-25 15:00:00,19.52,19.56,19.52,19.56,138000.0,18.4051,18.4428,18.4051,18.4428,138000.0
2007-06-25 15:10:00,19.55,19.66,19.55,19.66,82800.0,18.4334,18.5371,18.4334,18.5371,82800.0
2007-06-25 15:20:00,19.65,19.75,19.65,19.75,101800.0,18.5277,18.622,18.5277,18.622,101800.0
2007-06-25 15:30:00,19.75,19.86,19.75,19.79,132800.0,18.622,18.7257,18.622,18.6597,132800.0
2007-06-25 15:40:00,19.78,19.8,19.72,19.74,142800.0,18.6503,18.6691,18.5937,18.6125,142800.0
2007-06-25 15:50:00,19.74,19.76,19.73,19.75,190000.0,18.6125,18.6314,18.6031,18.622,190000.0
2007-06-26 09:30:00,19.85,19.87,19.59,19.84,21000.0,18.7163,18.7351,18.4711,18.7068,21000.0
2007-06-26 09:40:00,19.86,19.88,19.83,19.86,42400.0,18.7257,18.7445,18.6974,18.7257,42400.0
2007-06-26 09:50:00,19.86,19.86,19.8,19.85,51200.0,18.7257,18.7257,18.6691,18.7163,51200.0
2007-06-26 10:00:00,19.85,19.88,19.82,19.85,29600.0,18.7163,18.7445,18.688,18.7163,29600.0
2007-06-26 10:10:00,19.84,19.85,19.8,19.82,31800.0,18.7068,18.7163,18.6691,18.688,31800.0
2007-06-26 10:20:00,19.81,19.83,19.71,19.71,18000.0,18.6785,18.6974,18.5843,18.5843,18000.0
2007-06-26 10:30:00,19.72,19.8,19.71,19.79,31000.0,18.5937,18.6691,18.5843,18.6597,31000.0
2007-06-26 10:40:00,19.78,19.8,19.68,19.68,57000.0,18.6503,18.6691,18.556,18.556,57000.0
2007-06-26 10:50:00,19.7,19.71,19.6,19.61,23200.0,18.5748,18.5843,18.4805,18.49,23200.0
2007-06-26 11:00:00,19.6,19.63,19.6,19.61,19400.0,18.4805,18.5088,18.4805,18.49,19400.0
2007-06-26 11:10:00,19.61,19.77,19.61,19.75,11800.0,18.49,18.6408,18.49,18.622,11800.0
2007-06-26 11:20:00,19.75,19.75,19.73,19.75,12600.0,18.622,18.622,18.6031,18.622,12600.0
2007-06-26 11:30:00,19.74,19.77,19.7,19.77,22400.0,18.6125,18.6408,18.5748,18.6408,22400.0
2007-06-26 11:40:00,19.77,19.77,19.73,19.74,24400.0,18.6408,18.6408,18.6031,18.6125,24400.0
2007-06-26 11:50:00,19.74,19.74,19.72,19.73,23800.0,18.6125,18.6125,18.5937,18.6031,23800.0
2007-06-26 12:00:00,19.74,19.76,19.74,19.75,21600.0,18.6125,18.6314,18.6125,18.622,21600.0
2007-06-26 12:10:00,19.74,19.75,19.71,19.71,12000.0,18.6125,18.622,18.5843,18.5843,12000.0
2007-06-26 12:20:00,19.71,19.74,19.7,19.74,28000.0,18.5843,18.6125,18.5748,18.6125,28000.0
2007-06-26 12:30:00,19.74,19.74,19.69,19.69,19200.0,18.6125,18.6125,18.5654,18.5654,19200.0
2007-06-26 12:40:00,19.7,19.75,19.7,19.75,17800.0,18.5748,18.622,18.5748,18.622,17800.0
2007-06-26 12:50:00,19.75,19.75,19.74,19.75,33400.0,18.622,18.622,18.6125,18.622,33400.0
2007-06-26 13:00:00,19.75,19.75,19.73,19.75,17000.0,18.622,18.622,18.6031,18.622,17000.0
2007-06-26 13:10:00,19.75,19.75,19.72,19.74,19000.0,18.622,18.622,18.5937,18.6125,19000.0
2007-06-26 13:20:00,19.74,19.75,19.7,19.75,21400.0,18.6125,18.622,18.5748,18.622,21400.0
2007-06-26 13:30:00,19.75,19.75,19.73,19.74,15600.0,18.622,18.622,18.6031,18.6125,15600.0
2007-06-26 13:40:00,19.75,19.75,19.71,19.71,23800.0,18.622,18.622,18.5843,18.5843,23800.0
2007-06-26 13:50:00,19.72,19.73,19.7,19.7,9600.0,18.5937,18.6031,18.5748,18.5748,9600.0
2007-06-26 14:00:00,19.7,19.71,19.65,19.65,31000.0,18.5748,18.5843,18.5277,18.5277,31000.0
2007-06-26 14:10:00,19.66,19.66,19.61,19.61,12800.0,18.5371,18.5371,18.49,18.49,12800.0
2007-06-26 14:20:00,19.62,19.62,19.58,19.61,15600.0,18.4994,18.4994,18.4617,18.49,15600.0
2007-06-26 14:30:00,19.61,19.64,19.58,19.58,25000.0,18.49,18.5183,18.4617,18.4617,25000.0
2007-06-26 14:40:00,19.56,19.61,19.55,19.61,19800.0,18.4428,18.49,18.4334,18.49,19800.0
2007-06-26 14:50:00,19.63,19.67,19.63,19.65,21400.0,18.5088,18.5465,18.5088,18.5277,21400.0
2007-06-26 15:00:00,19.65,19.71,19.64,19.68,26000.0,18.5277,18.5843,18.5183,18.556,26000.0
2007-06-26 15:10:00,19.68,19.74,19.68,19.74,36200.0,18.556,18.6125,18.556,18.6125,36200.0
2007-06-26 15:20:00,19.74,19.77,19.72,19.75,34000.0,18.6125,18.6408,18.5937,18.622,34000.0
2007-06-26 15:30:00,19.75,19.78,19.74,19.75,33800.0,18.622,18.6503,18.6125,18.622,33800.0
2007-06-26 15:40:00,19.75,19.75,19.73,19.74,23200.0,18.622,18.622,18.6031,18.6125,23200.0
2007-06-26 15:50:00,19.75,19.76,19.73,19.73,39200.0,18.622,18.6314,18.6031,18.6031,39200.0
2007-06-27 09:30:00,19.58,19.75,19.58,19.75,19400.0,18.4617,18.622,18.4617,18.622,19400.0
2007-06-27 09:40:00,19.75,19.75,19.55,19.59,33000.0,18.622,18.622,18.4334,18.4711,33000.0
2007-06-27 09:50:00,19.59,19.64,19.53,19.54,29600.0,18.4711,18.5183,18.4145,18.424,29600.0
2007-06-27 10:00:00,19.54,19.56,19.52,19.53,16200.0,18.424,18.4428,18.4051,18.4145,16200.0
2007-06-27 10:10:00,19.53,19.53,19.48,19.48,70400.0,18.4145,18.4145,18.3674,18.3674,70400.0
2007-06-27 10:20:00,19.49,19.5,19.48,19.5,64200.0,18.3768,18.3863,18.3674,18.3863,64200.0
2007-06-27 10:30:00,19.5,19.53,19.47,19.48,55000.0,18.3863,18.4145,18.358,18.3674,55000.0
2007-06-27 10:40:00,19.48,19.49,19.44,19.44,33600.0,18.3674,18.3768,18.3297,18.3297,33600.0
2007-06-27 10:50:00,19.43,19.47,19.43,19.45,6200.0,18.3203,18.358,18.3203,18.3391,6200.0
2007-06-27 11:00:00,19.45,19.45,19.42,19.43,18800.0,18.3391,18.3391,18.3108,18.3203,18800.0
2007-06-27 11:10:00,19.43,19.46,19.42,19.46,19400.0,18.3203,18.3485,18.3108,18.3485,19400.0
2007-06-27 11:20:00,19.47,19.48,19.46,19.46,16200.0,18.358,18.3674,18.3485,18.3485,16200.0
2007-06-27 11:30:00,19.46,19.47,19.45,19.47,19200.0,18.3485,18.358,18.3391,18.358,19200.0
2007-06-27 11:40:00,19.47,19.5,19.42,19.42,49200.0,18.358,18.3863,18.3108,18.3108,49200.0
2007-06-27 11:50:00,19.43,19.45,19.38,19.39,46600.0,18.3203,18.3391,18.2731,18.2825,46600.0
2007-06-27 12:00:00,19.39,19.44,19.39,19.43,52600.0,18.2825,18.3297,18.2825,18.3203,52600.0
2007-06-27 12:10:00,19.43,19.45,19.43,19.43,16200.0,18.3203,18.3391,18.3203,18.3203,16200.0
2007-06-27 12:20:00,19.44,19.47,19.42,19.45,37800.0,18.3297,18.358,18.3108,18.3391,37800.0
2007-06-27 12:30:00,19.45,19.46,19.43,19.46,38600.0,18.3391,18.3485,18.3203,18.3485,38600.0
2007-06-27 12:40:00,19.45,19.45,19.45,19.45,33600.0,18.3391,18.3391,18.3391,18.3391,33600.0
2007-06-27 12:50:00,19.45,19.45,19.43,19.45,21600.0,18.3391,18.3391,18.3203,18.3391,21600.0
2007-06-27 13:00:00,19.45,19.46,19.44,19.45,17600.0,18.3391,18.3485,18.3297,18.3391,17600.0
2007-06-27 13:10:00,19.45,19.45,19.42,19.44,31600.0,18.3391,18.3391,18.3108,18.3297,31600.0
2007-06-27 13:20:00,19.43,19.47,19.43,19.45,36800.0,18.3203,18.358,18.3203,18.3391,36800.0
2007-06-27 13:30:00,19.45,19.46,19.43,19.45,18000.0,18.3391,18.3485,18.3203,18.3391,18000.0
2007-06-27 13:40:00,19.46,19.46,19.44,19.45,48200.0,18.3485,18.3485,18.3297,18.3391,48200.0
2007-06-27 13:50:00,19.45,19.46,19.43,19.44,46800.0,18.3391,18.3485,18.3203,18.3297,46800.0
2007-06-27 14:00:00,19.44,19.49,19.43,19.49,39800.0,18.3297,18.3768,18.3203,18.3768,39800.0
2007-06-27 14:10:00,19.49,19.51,19.49,19.5,38000.0,18.3768,18.3957,18.3768,18.3863,38000.0
2007-06-27 14:20:00,19.49,19.54,19.48,19.5,115800.0,18.3768,18.424,18.3674,18.3863,115800.0
2007-06-27 14:30:00,19.5,19.5,19.47,19.5,41200.0,18.3863,18.3863,18.358,18.3863,41200.0
2007-06-27 14:40:00,19.5,19.52,19.5,19.52,70000.0,18.3863,18.4051,18.3863,18.4051,70000.0
2007-06-27 14:50:00,19.52,19.53,19.52,19.53,34400.0,18.4051,18.4145,18.4051,18.4145,34400.0
2007-06-27 15:00:00,19.53,19.61,19.52,19.61,48600.0,18.4145,18.49,18.4051,18.49,48600.0
2007-06-27 15:10:00,19.61,19.65,19.6,19.64,56000.0,18.49,18.5277,18.4805,18.5183,56000.0
2007-06-27 15:20:00,19.64,19.7,19.63,19.7,57800.0,18.5183,18.5748,18.5088,18.5748,57800.0
2007-06-27 15:30:00,19.7,19.75,19.7,19.75,94600.0,18.5748,18.622,18.5748,18.622,94600.0
2007-06-27 15:40:00,19.75,19.76,19.74,19.75,38000.0,18.622,18.6314,18.6125,18.622,38000.0
2007-06-27 15:50:00,19.75,19.77,19.73,19.77,66200.0,18.622,18.6408,18.6031,18.6408,66200.0
2007-06-28 09:30:00,19.75,19.75,19.7,19.7,7200.0,18.622,18.622,18.5748,18.5748,7200.0
2007-06-28 09:40:00,19.65,19.66,19.57,19.61,13000.0,18.5277,18.5371,18.4523,18.49,13000.0
2007-06-28 09:50:00,19.61,19.65,19.61,19.63,13200.0,18.49,18.5277,18.49,18.5088,13200.0
2007-06-28 10:00:00,19.64,19.68,19.63,19.67,19800.0,18.5183,18.556,18.5088,18.5465,19800.0
2007-06-28 10:10:00,19.65,19.71,19.64,19.71,25800.0,18.5277,18.5843,18.5183,18.5843,25800.0
2007-06-28 10:20:00,19.73,19.78,19.7,19.77,27800.0,18.6031,18.6503,18.5748,18.6408,27800.0
2007-06-28 10:30:00,19.76,19.77,19.68,19.71,26800.0,18.6314,18.6408,18.556,18.5843,26800.0
2007-06-28 10:40:00,19.71,19.73,19.7,19.72,22400.0,18.5843,18.6031,18.5748,18.5937,22400.0
2007-06-28 10:50:00,19.72,19.72,19.68,19.71,21600.0,18.5937,18.5937,18.556,18.5843,21600.0
2007-06-28 11:00:00,19.71,19.71,19.7,19.71,10200.0,18.5843,18.5843,18.5748,18.5843,10200.0
2007-06-28 11:10:00,19.71,19.78,19.7,19.78,42600.0,18.5843,18.6503,18.5748,18.6503,42600.0
2007-06-28 11:20:00,19.78,19.83,19.76,19.8,26000.0,18.6503,18.6974,18.6314,18.6691,26000.0
2007-06-28 11:30:00,19.81,19.82,19.8,19.82,21600.0,18.6785,18.688,18.6691,18.688,21600.0
2007-06-28 11:40:00,19.82,19.82,19.79,19.8,15600.0,18.688,18.688,18.6597,18.6691,15600.0
2007-06-28 11:50:00,19.8,19.8,19.78,19.78,15800.0,18.6691,18.6691,18.6503,18.6503,15800.0
2007-06-28 12:00:00,19.78,19.8,19.73,19.74,160800.0,18.6503,18.6691,18.6031,18.6125,160800.0
2007-06-28 12:10:00,19.74,19.75,19.74,19.74,8000.0,18.6125,18.622,18.6125,18.6125,8000.0
2007-06-28 12:20:00,19.75,19.75,19.74,19.75,6400.0,18.622,18.622,18.6125,18.622,6400.0
2007-06-28 12:30:00,19.75,19.75,19.74,19.75,8000.0,18.622,18.622,18.6125,18.622,8000.0
2007-06-28 12:40:00,19.75,19.75,19.74,19.75,6600.0,18.622,18.622,18.6125,18.622,6600.0
2007-06-28 12:50:00,19.74,19.74,19.73,19.74,9600.0,18.6125,18.6125,18.6031,18.6125,9600.0
2007-06-28 13:00:00,19.74,19.75,19.7,19.71,24000.0,18.6125,18.622,18.5748,18.5843,24000.0
2007-06-28 13:10:00,19.71,19.71,19.7,19.7,13800.0,18.5843,18.5843,18.5748,18.5748,13800.0
2007-06-28 13:20:00,19.71,19.71,19.68,19.7,47000.0,18.5843,18.5843,18.556,18.5748,47000.0
2007-06-28 13:30:00,19.7,19.72,19.68,19.72,44000.0,18.5748,18.5937,18.556,18.5937,44000.0
2007-06-28 13:40:00,19.72,19.72,19.69,19.71,23400.0,18.5937,18.5937,18.5654,18.5843,23400.0
2007-06-28 13:50:00,19.71,19.72,19.69,19.71,26600.0,18.5843,18.5937,18.5654,18.5843,26600.0
2007-06-28 14:00:00,19.7,19.71,19.67,19.7,41800.0,18.5748,18.5843,18.5465,18.5748,41800.0
2007-06-28 14:10:00,19.7,19.72,19.63,19.72,208400.0,18.5748,18.5937,18.5088,18.5937,208400.0
2007-06-28 14:20:00,19.7,19.75,19.66,19.73,102600.0,18.5748,18.622,18.5371,18.6031,102600.0
2007-06-28 14:30:00,19.73,19.74,19.64,19.7,92800.0,18.6031,18.6125,18.5183,18.5748,92800.0
2007-06-28 14:40:00,19.69,19.8,19.69,19.7,64200.0,18.5654,18.6691,18.5654,18.5748,64200.0
2007-06-28 14:50:00,19.71,19.75,19.68,19.72,117400.0,18.5843,18.622,18.556,18.5937,117400.0
2007-06-28 15:00:00,19.71,19.73,19.67,19.72,16600.0,18.5843,18.6031,18.5465,18.5937,16600.0
2007-06-28 15:10:00,19.73,19.73,19.69,19.7,20600.0,18.6031,18.6031,18.5654,18.5748,20600.0
2007-06-28 15:20:00,19.71,19.73,19.69,19.71,25600.0,18.5843,18.6031,18.5654,18.5843,25600.0
2007-06-28 15:30:00,19.71,19.72,19.7,19.71,29200.0,18.5843,18.5937,18.5748,18.5843,29200.0
2007-06-28 15:40:00,19.71,19.71,19.65,19.66,38200.0,18.5843,18.5843,18.5277,18.5371,38200.0
2007-06-28 15:50:00,19.66,19.66,19.64,19.65,82000.0,18.5371,18.5371,18.5183,18.5277,82000.0
2007-06-29 09:30:00,19.65,19.8,19.65,19.7,29600.0,18.5277,18.6691,18.5277,18.5748,29600.0
2007-06-29 09:40:00,19.7,19.75,19.7,19.73,43200.0,18.5748,18.622,18.5748,18.6031,43200.0
2007-06-29 09:50:00,19.74,19.85,19.74,19.84,27200.0,18.6125,18.7163,18.6125,18.7068,27200.0
2007-06-29 10:00:00,19.86,19.93,19.85,19.93,69400.0,18.7257,18.7917,18.7163,18.7917,69400.0
2007-06-29 10:10:00,19.93,19.96,19.88,19.94,69200.0,18.7917,18.82,18.7445,18.8011,69200.0
2007-06-29 10:20:00,19.95,19.99,19.93,19.99,40600.0,18.8106,18.8483,18.7917,18.8483,40600.0
2007-06-29 10:30:00,19.99,20.02,19.97,20.02,27200.0,18.8483,18.8766,18.8294,18.8766,27200.0
2007-06-29 10:40:00,20.01,20.06,20.01,20.05,34600.0,18.8671,18.9143,18.8671,18.9048,34600.0
2007-06-29 10:50:00,20.05,20.08,20.04,20.07,27800.0,18.9048,18.9331,18.8954,18.9237,27800.0
2007-06-29 11:00:00,20.07,20.08,19.95,19.98,37800.0,18.9237,18.9331,18.8106,18.8388,37800.0
2007-06-29 11:10:00,19.98,19.98,19.93,19.94,24800.0,18.8388,18.8388,18.7917,18.8011,24800.0
2007-06-29 11:20:00,19.94,20.0,19.94,19.94,28800.0,18.8011,18.8577,18.8011,18.8011,28800.0
2007-06-29 11:30:00,19.93,19.96,19.92,19.95,13600.0,18.7917,18.82,18.7823,18.8106,13600.0
2007-06-29 11:40:00,19.95,19.96,19.94,19.96,13200.0,18.8106,18.82,18.8011,18.82,13200.0
2007-06-29 11:50:00,19.95,19.95,19.89,19.9,10600.0,18.8106,18.8106,18.754,18.7634,10600.0
2007-06-29 12:00:00,19.9,19.91,19.89,19.91,23000.0,18.7634,18.7728,18.754,18.7728,23000.0
2007-06-29 12:10:00,19.91,19.91,19.83,19.85,25600.0,18.7728,18.7728,18.6974,18.7163,25600.0
2007-06-29 12:20:00,19.85,19.87,19.83,19.86,11200.0,18.7163,18.7351,18.6974,18.7257,11200.0
2007-06-29 12:30:00,19.86,19.87,19.83,19.83,26800.0,18.7257,18.7351,18.6974,18.6974,26800.0
2007-06-29 12:40:00,19.83,19.84,19.8,19.81,18800.0,18.6974,18.7068,18.6691,18.6785,18800.0
2007-06-29 12:50:00,19.81,19.84,19.81,19.82,6800.0,18.6785,18.7068,18.6785,18.688,6800.0
2007-06-29 13:00:00,19.83,19.84,19.81,19.83,48600.0,18.6974,18.7068,18.6785,18.6974,48600.0
2007-06-29 13:10:00,19.83,19.84,19.82,19.84,9800.0,18.6974,18.7068,18.688,18.7068,9800.0
2007-06-29 13:20:00,19.83,19.84,19.82,19.83,25400.0,18.6974,18.7068,18.688,18.6974,25400.0
2007-06-29 13:30:00,19.83,19.86,19.82,19.84,22600.0,18.6974,18.7257,18.688,18.7068,22600.0
2007-06-29 13:40:00,19.85,19.86,19.84,19.86,23200.0,18.7163,18.7257,18.7068,18.7257,23200.0
2007-06-29 13:50:00,19.86,19.86,19.84,19.84,21600.0,18.7257,18.7257,18.7068,18.7068,21600.0
2007-06-29 14:00:00,19.84,19.84,19.81,19.83,43600.0,18.7068,18.7068,18.6785,18.6974,43600.0
2007-06-29 14:10:00,19.84,19.87,19.83,19.86,18400.0,18.7068,18.7351,18.6974,18.7257,18400.0
2007-06-29 14:20:00,19.86,19.87,19.82,19.83,30200.0,18.7257,18.7351,18.688,18.6974,30200.0
2007-06-29 14:30:00,19.83,19.84,19.82,19.83,23600.0,18.6974,18.7068,18.688,18.6974,23600.0
2007-06-29 14:40:00,19.83,19.85,19.83,19.83,21200.0,18.6974,18.7163,18.6974,18.6974,21200.0
2007-06-29 14:50:00,19.83,19.84,19.83,19.84,7200.0,18.6974,18.7068,18.6974,18.7068,7200.0
2007-06-29 15:00:00,19.84,19.84,19.81,19.83,61400.0,18.7068,18.7068,18.6785,18.6974,61400.0
2007-06-29 15:10:00,19.82,19.82,19.72,19.77,80600.0,18.688,18.688,18.5937,18.6408,80600.0
2007-06-29 15:20:00,19.77,19.78,19.74,19.75,16200.0,18.6408,18.6503,18.6125,18.622,16200.0
2007-06-29 15:30:00,19.75,19.81,19.74,19.79,81800.0,18.622,18.6785,18.6125,18.6597,81800.0
2007-06-29 15:40:00,19.78,19.8,19.76,19.78,51200.0,18.6503,18.6691,18.6314,18.6503,51200.0
2007-06-29 15:50:00,19.78,19.82,19.78,19.81,51200.0,18.6503,18.688,18.6503,18.6785,51200.0
2007-07-02 09:30:00,19.83,19.92,19.77,19.77,26800.0,18.6974,18.7823,18.6408,18.6408,26800.0
2007-07-02 09:40:00,19.76,19.76,19.61,19.7,23200.0,18.6314,18.6314,18.49,18.5748,23200.0
2007-07-02 09:50:00,19.7,19.71,19.59,19.6,43200.0,18.5748,18.5843,18.4711,18.4805,43200.0
2007-07-02 10:00:00,19.59,19.65,19.53,19.62,32200.0,18.4711,18.5277,18.4145,18.4994,32200.0
2007-07-02 10:10:00,19.63,19.67,19.62,19.65,18600.0,18.5088,18.5465,18.4994,18.5277,18600.0
2007-07-02 10:20:00,19.66,19.68,19.66,19.68,17000.0,18.5371,18.556,18.5371,18.556,17000.0
2007-07-02 10:30:00,19.68,19.7,19.66,19.68,13400.0,18.556,18.5748,18.5371,18.556,13400.0
2007-07-02 10:40:00,19.68,19.68,19.65,19.66,15400.0,18.556,18.556,18.5277,18.5371,15400.0
2007-07-02 10:50:00,19.66,19.68,19.65,19.66,41600.0,18.5371,18.556,18.5277,18.5371,41600.0
2007-07-02 11:00:00,19.66,19.73,19.66,19.73,30600.0,18.5371,18.6031,18.5371,18.6031,30600.0
2007-07-02 11:10:00,19.73,19.77,19.7,19.71,13200.0,18.6031,18.6408,18.5748,18.5843,13200.0
2007-07-02 11:20:00,19.71,19.71,19.65,19.68,32400.0,18.5843,18.5843,18.5277,18.556,32400.0
2007-07-02 11:30:00,19.68,19.72,19.68,19.71,49800.0,18.556,18.5937,18.556,18.5843,49800.0
2007-07-02 11:40:00,19.72,19.72,19.71,19.72,14800.0,18.5937,18.5937,18.5843,18.5937,14800.0
2007-07-02 11:50:00,19.72,19.73,19.71,19.72,6600.0,18.5937,18.6031,18.5843,18.5937,6600.0
2007-07-02 12:00:00,19.71,19.72,19.71,19.72,30200.0,18.5843,18.5937,18.5843,18.5937,30200.0
2007-07-02 12:10:00,19.72,19.73,19.71,19.73,41000.0,18.5937,18.6031,18.5843,18.6031,41000.0
2007-07-02 12:20:00,19.73,19.73,19.7,19.72,29000.0,18.6031,18.6031,18.5748,18.5937,29000.0
2007-07-02 12:30:00,19.73,19.73,19.7,19.72,16400.0,18.6031,18.6031,18.5748,18.5937,16400.0
2007-07-02 12:40:00,19.73,19.73,19.71,19.72,14400.0,18.6031,18.6031,18.5843,18.5937,14400.0
2007-07-02 12:50:00,19.72,19.73,19.72,19.73,18600.0,18.5937,18.6031,18.5937,18.6031,18600.0
2007-07-02 13:00:00,19.73,19.75,19.72,19.74,18000.0,18.6031,18.622,18.5937,18.6125,18000.0
2007-07-02 13:10:00,19.74,19.77,19.74,19.77,5200.0,18.6125,18.6408,18.6125,18.6408,5200.0
2007-07-02 13:20:00,19.76,19.77,19.75,19.75,5000.0,18.6314,18.6408,18.622,18.622,5000.0
2007-07-02 13:30:00,19.75,19.76,19.75,19.76,8600.0,18.622,18.6314,18.622,18.6314,8600.0
2007-07-02 13:40:00,19.76,19.79,19.75,19.78,12000.0,18.6314,18.6597,18.622,18.6503,12000.0
2007-07-02 13:50:00,19.77,19.78,19.75,19.77,15600.0,18.6408,18.6503,18.622,18.6408,15600.0
2007-07-02 14:00:00,19.77,19.77,19.74,19.75,16400.0,18.6408,18.6408,18.6125,18.622,16400.0
2007-07-02 14:10:00,19.75,19.75,19.71,19.72,13800.0,18.622,18.622,18.5843,18.5937,13800.0
2007-07-02 14:20:00,19.72,19.72,19.7,19.71,39200.0,18.5937,18.5937,18.5748,18.5843,39200.0
2007-07-02 14:30:00,19.72,19.72,19.71,19.71,15600.0,18.5937,18.5937,18.5843,18.5843,15600.0
2007-07-02 14:40:00,19.71,19.72,19.7,19.71,18600.0,18.5843,18.5937,18.5748,18.5843,18600.0
2007-07-02 14:50:00,19.71,19.72,19.7,19.72,14200.0,18.5843,18.5937,18.5748,18.5937,14200.0
2007-07-02 15:00:00,19.72,19.72,19.7,19.72,19800.0,18.5937,18.5937,18.5748,18.5937,19800.0
2007-07-02 15:10:00,19.72,19.73,19.68,19.73,43800.0,18.5937,18.6031,18.556,18.6031,43800.0
2007-07-02 15:20:00,19.73,19.74,19.72,19.73,33400.0,18.6031,18.6125,18.5937,18.6031,33400.0
2007-07-02 15:30:00,19.73,19.73,19.71,19.72,23000.0,18.6031,18.6031,18.5843,18.5937,23000.0
2007-07-02 15:40:00,19.72,19.75,19.72,19.73,57200.0,18.5937,18.622,18.5937,18.6031,57200.0
2007-07-02 15:50:00,19.73,19.75,19.73,19.74,51400.0,18.6031,18.622,18.6031,18.6125,51400.0
2007-07-03 09:30:00,19.75,19.75,19.62,19.65,17000.0,18.622,18.622,18.4994,18.5277,17000.0
2007-07-03 09:40:00,19.65,19.7,19.65,19.7,14400.0,18.5277,18.5748,18.5277,18.5748,14400.0
2007-07-03 09:50:00,19.7,19.73,19.7,19.72,11400.0,18.5748,18.6031,18.5748,18.5937,11400.0
2007-07-03 10:00:00,19.71,19.73,19.7,19.71,13200.0,18.5843,18.6031,18.5748,18.5843,13200.0
2007-07-03 10:10:00,19.71,19.71,19.69,19.7,19800.0,18.5843,18.5843,18.5654,18.5748,19800.0
2007-07-03 10:20:00,19.7,19.7,19.68,19.68,23800.0,18.5748,18.5748,18.556,18.556,23800.0
2007-07-03 10:30:00,19.68,19.68,19.64,19.68,32600.0,18.556,18.556,18.5183,18.556,32600.0
2007-07-03 10:40:00,19.68,19.71,19.68,19.7,11200.0,18.556,18.5843,18.556,18.5748,11200.0
2007-07-03 10:50:00,19.7,19.7,19.69,19.7,10400.0,18.5748,18.5748,18.5654,18.5748,10400.0
2007-07-03 11:00:00,19.7,19.71,19.66,19.68,12400.0,18.5748,18.5843,18.5371,18.556,12400.0
2007-07-03 11:10:00,19.68,19.68,19.68,19.68,10400.0,18.556,18.556,18.556,18.556,10400.0
2007-07-03 11:20:00,19.68,19.68,19.65,19.65,5800.0,18.556,18.556,18.5277,18.5277,5800.0
2007-07-03 11:30:00,19.66,19.66,19.66,19.66,8600.0,18.5371,18.5371,18.5371,18.5371,8600.0
2007-07-03 11:40:00,19.66,19.66,19.65,19.65,6800.0,18.5371,18.5371,18.5277,18.5277,6800.0
2007-07-03 11:50:00,19.65,19.66,19.65,19.66,2400.0,18.5277,18.5371,18.5277,18.5371,2400.0
2007-07-03 12:00:00,19.66,19.71,19.66,19.71,19200.0,18.5371,18.5843,18.5371,18.5843,19200.0
2007-07-03 12:10:00,19.7,19.73,19.65,19.7,76600.0,18.5748,18.6031,18.5277,18.5748,76600.0
2007-07-03 12:20:00,19.69,19.72,19.68,19.7,37000.0,18.5654,18.5937,18.556,18.5748,37000.0
2007-07-03 12:30:00,19.7,19.73,19.64,19.65,34400.0,18.5748,18.6031,18.5183,18.5277,34400.0
2007-07-03 12:40:00,19.65,19.69,19.65,19.69,11400.0,18.5277,18.5654,18.5277,18.5654,11400.0
2007-07-03 12:50:00,19.68,19.72,19.67,19.72,24600.0,18.556,18.5937,18.5465,18.5937,24600.0
2007-07-05 09:30:00,19.75,19.8,19.67,19.79,9400.0,18.622,18.6691,18.5465,18.6597,9400.0
2007-07-05 09:40:00,19.77,19.77,19.71,19.74,11400.0,18.6408,18.6408,18.5843,18.6125,11400.0
2007-07-05 09:50:00,19.73,19.77,19.73,19.75,15200.0,18.6031,18.6408,18.6031,18.622,15200.0
2007-07-05 10:00:00,19.75,19.77,19.75,19.75,13400.0,18.622,18.6408,18.622,18.622,13400.0
2007-07-05 10:10:00,19.76,19.78,19.74,19.75,11800.0,18.6314,18.6503,18.6125,18.622,11800.0
2007-07-05 10:20:00,19.75,19.75,19.74,19.74,6800.0,18.622,18.622,18.6125,18.6125,6800.0
2007-07-05 10:30:00,19.74,19.78,19.74,19.75,9800.0,18.6125,18.6503,18.6125,18.622,9800.0
2007-07-05 10:40:00,19.75,19.76,19.74,19.74,3800.0,18.622,18.6314,18.6125,18.6125,3800.0
2007-07-05 10:50:00,19.73,19.74,19.72,19.73,10600.0,18.6031,18.6125,18.5937,18.6031,10600.0
2007-07-05 11:00:00,19.73,19.75,19.68,19.72,28200.0,18.6031,18.622,18.556,18.5937,28200.0
2007-07-05 11:10:00,19.72,19.75,19.72,19.73,15600.0,18.5937,18.622,18.5937,18.6031,15600.0
2007-07-05 11:20:00,19.72,19.78,19.72,19.77,15200.0,18.5937,18.6503,18.5937,18.6408,15200.0
2007-07-05 11:30:00,19.77,19.79,19.76,19.78,19000.0,18.6408,18.6597,18.6314,18.6503,19000.0
2007-07-05 11:40:00,19.79,19.8,19.75,19.77,30200.0,18.6597,18.6691,18.622,18.6408,30200.0
2007-07-05 11:50:00,19.76,19.76,19.75,19.75,10000.0,18.6314,18.6314,18.622,18.622,10000.0
2007-07-05 12:00:00,19.76,19.76,19.75,19.75,15800.0,18.6314,18.6314,18.622,18.622,15800.0
2007-07-05 12:10:00,19.75,19.77,19.75,19.76,8800.0,18.622,18.6408,18.622,18.6314,8800.0
2007-07-05 12:20:00,19.77,19.77,19.74,19.74,13200.0,18.6408,18.6408,18.6125,18.6125,13200.0
2007-07-05 12:30:00,19.74,19.75,19.73,19.75,14000.0,18.6125,18.622,18.6031,18.622,14000.0
2007-07-05 12:40:00,19.75,19.77,19.75,19.77,15800.0,18.622,18.6408,18.622,18.6408,15800.0
2007-07-05 12:50:00,19.77,19.77,19.75,19.77,8200.0,18.6408,18.6408,18.622,18.6408,8200.0
2007-07-05 13:00:00,19.77,19.79,19.77,19.79,5200.0,18.6408,18.6597,18.6408,18.6597,5200.0
2007-07-05 13:10:00,19.79,19.83,19.79,19.83,9000.0,18.6597,18.6974,18.6597,18.6974,9000.0
2007-07-05 13:20:00,19.83,19.84,19.82,19.84,8600.0,18.6974,18.7068,18.688,18.7068,8600.0
2007-07-05 13:30:00,19.84,19.86,19.83,19.86,7600.0,18.7068,18.7257,18.6974,18.7257,7600.0
2007-07-05 13:40:00,19.86,19.88,19.86,19.86,7400.0,18.7257,18.7445,18.7257,18.7257,7400.0
2007-07-05 13:50:00,19.87,19.88,19.86,19.86,17200.0,18.7351,18.7445,18.7257,18.7257,17200.0
2007-07-05 14:00:00,19.87,19.91,19.86,19.9,12000.0,18.7351,18.7728,18.7257,18.7634,12000.0
2007-07-05 14:10:00,19.9,19.95,19.9,19.91,30000.0,18.7634,18.8106,18.7634,18.7728,30000.0
2007-07-05 14:20:00,19.91,19.92,19.9,19.91,8600.0,18.7728,18.7823,18.7634,18.7728,8600.0
2007-07-05 14:30:00,19.92,19.96,19.92,19.94,23400.0,18.7823,18.82,18.7823,18.8011,23400.0
2007-07-05 14:40:00,19.95,19.95,19.93,19.94,9200.0,18.8106,18.8106,18.7917,18.8011,9200.0
2007-07-05 14:50:00,19.93,19.93,19.88,19.93,50400.0,18.7917,18.7917,18.7445,18.7917,50400.0
2007-07-05 15:00:00,19.92,19.96,19.91,19.95,14400.0,18.7823,18.82,18.7728,18.8106,14400.0
2007-07-05 15:10:00,19.95,19.95,19.89,19.93,38800.0,18.8106,18.8106,18.754,18.7917,38800.0
2007-07-05 15:20:00,19.93,19.96,19.93,19.94,44600.0,18.7917,18.82,18.7917,18.8011,44600.0
2007-07-05 15:30:00,19.95,19.95,19.93,19.95,19400.0,18.8106,18.8106,18.7917,18.8106,19400.0
2007-07-05 15:40:00,19.96,19.99,19.95,19.98,39600.0,18.82,18.8483,18.8106,18.8388,39600.0
2007-07-05 15:50:00,19.98,19.98,19.91,19.95,50000.0,18.8388,18.8388,18.7728,18.8106,50000.0
2007-07-06 09:30:00,20.0,20.03,20.0,20.01,7600.0,18.8577,18.886,18.8577,18.8671,7600.0
2007-07-06 09:40:00,20.0,20.01,19.95,19.97,36600.0,18.8577,18.8671,18.8106,18.8294,36600.0
2007-07-06 09:50:00,19.96,19.97,19.93,19.93,10800.0,18.82,18.8294,18.7917,18.7917,10800.0
2007-07-06 10:00:00,19.93,19.94,19.92,19.92,10200.0,18.7917,18.8011,18.7823,18.7823,10200.0
2007-07-06 10:10:00,19.91,19.92,19.88,19.89,24200.0,18.7728,18.7823,18.7445,18.754,24200.0
2007-07-06 10:20:00,19.89,19.91,19.88,19.89,8400.0,18.754,18.7728,18.7445,18.754,8400.0
2007-07-06 10:30:00,19.9,19.91,19.89,19.9,14800.0,18.7634,18.7728,18.754,18.7634,14800.0
2007-07-06 10:40:00,19.91,19.91,19.88,19.88,14200.0,18.7728,18.7728,18.7445,18.7445,14200.0
2007-07-06 10:50:00,19.89,19.9,19.86,19.87,15800.0,18.754,18.7634,18.7257,18.7351,15800.0
2007-07-06 11:00:00,19.88,19.91,19.87,19.9,16600.0,18.7445,18.7728,18.7351,18.7634,16600.0
2007-07-06 11:10:00,19.9,19.97,19.9,19.93,20600.0,18.7634,18.8294,18.7634,18.7917,20600.0
2007-07-06 11:20:00,19.97,19.97,19.92,19.93,34000.0,18.8294,18.8294,18.7823,18.7917,34000.0
2007-07-06 11:30:00,19.93,19.95,19.93,19.93,4000.0,18.7917,18.8106,18.7917,18.7917,4000.0
2007-07-06 11:40:00,19.93,19.93,19.92,19.93,7800.0,18.7917,18.7917,18.7823,18.7917,7800.0
2007-07-06 11:50:00,19.93,19.93,19.9,19.91,10400.0,18.7917,18.7917,18.7634,18.7728,10400.0
2007-07-06 12:00:00,19.91,19.92,19.9,19.91,10200.0,18.7728,18.7823,18.7634,18.7728,10200.0
2007-07-06 12:10:00,19.9,19.91,19.9,19.9,12600.0,18.7634,18.7728,18.7634,18.7634,12600.0
2007-07-06 12:20:00,19.9,19.91,19.88,19.88,14200.0,18.7634,18.7728,18.7445,18.7445,14200.0
2007-07-06 12:30:00,19.88,19.89,19.88,19.88,5000.0,18.7445,18.754,18.7445,18.7445,5000.0
2007-07-06 12:40:00,19.89,19.89,19.88,19.89,7600.0,18.754,18.754,18.7445,18.754,7600.0
2007-07-06 12:50:00,19.89,19.89,19.88,19.89,6200.0,18.754,18.754,18.7445,18.754,6200.0
2007-07-06 13:00:00,19.89,19.9,19.89,19.89,11600.0,18.754,18.7634,18.754,18.754,11600.0
2007-07-06 13:10:00,19.89,19.9,19.88,19.89,21800.0,18.754,18.7634,18.7445,18.754,21800.0
2007-07-06 13:20:00,19.9,19.91,19.89,19.91,10200.0,18.7634,18.7728,18.754,18.7728,10200.0
2007-07-06 13:30:00,19.9,19.9,19.88,19.9,6800.0,18.7634,18.7634,18.7445,18.7634,6800.0
2007-07-06 13:40:00,19.9,19.9,19.89,19.9,5600.0,18.7634,18.7634,18.754,18.7634,5600.0
2007-07-06 13:50:00,19.9,19.93,19.9,19.91,8000.0,18.7634,18.7917,18.7634,18.7728,8000.0
2007-07-06 14:00:00,19.92,19.92,19.91,19.92,9000.0,18.7823,18.7823,18.7728,18.7823,9000.0
2007-07-06 14:10:00,19.92,19.96,19.92,19.93,11600.0,18.7823,18.82,18.7823,18.7917,11600.0
2007-07-06 14:20:00,19.95,19.95,19.92,19.94,7600.0,18.8106,18.8106,18.7823,18.8011,7600.0
2007-07-06 14:30:00,19.94,19.98,19.94,19.96,11600.0,18.8011,18.8388,18.8011,18.82,11600.0
2007-07-06 14:40:00,19.96,19.96,19.93,19.95,13200.0,18.82,18.82,18.7917,18.8106,13200.0
2007-07-06 14:50:00,19.95,19.96,19.93,19.95,10000.0,18.8106,18.82,18.7917,18.8106,10000.0
2007-07-06 15:00:00,19.95,19.95,19.93,19.95,14800.0,18.8106,18.8106,18.7917,18.8106,14800.0
2007-07-06 15:10:00,19.95,19.96,19.93,19.95,19800.0,18.8106,18.82,18.7917,18.8106,19800.0
2007-07-06 15:20:00,19.96,19.96,19.94,19.96,12800.0,18.82,18.82,18.8011,18.82,12800.0
2007-07-06 15:30:00,19.96,19.96,19.95,19.96,16200.0,18.82,18.82,18.8106,18.82,16200.0
2007-07-06 15:40:00,19.96,19.96,19.93,19.96,25400.0,18.82,18.82,18.7917,18.82,25400.0
2007-07-06 15:50:00,19.96,19.98,19.95,19.98,30400.0,18.82,18.8388,18.8106,18.8388,30400.0
2007-07-09 09:30:00,20.0,20.14,19.97,20.09,18600.0,18.8577,18.9897,18.8294,18.9426,18600.0
2007-07-09 09:40:00,20.08,20.08,19.92,20.0,62200.0,18.9331,18.9331,18.7823,18.8577,62200.0
2007-07-09 09:50:00,19.98,20.05,19.97,19.99,31600.0,18.8388,18.9048,18.8294,18.8483,31600.0
2007-07-09 10:00:00,19.99,20.0,19.97,19.99,28600.0,18.8483,18.8577,18.8294,18.8483,28600.0
2007-07-09 10:10:00,20.0,20.02,20.0,20.01,6200.0,18.8577,18.8766,18.8577,18.8671,6200.0
2007-07-09 10:20:00,20.01,20.02,19.99,20.0,15400.0,18.8671,18.8766,18.8483,18.8577,15400.0
2007-07-09 10:30:00,20.0,20.0,19.95,19.97,15800.0,18.8577,18.8577,18.8106,18.8294,15800.0
2007-07-09 10:40:00,19.97,19.97,19.94,19.94,30200.0,18.8294,18.8294,18.8011,18.8011,30200.0
2007-07-09 10:50:00,19.94,19.97,19.93,19.95,12800.0,18.8011,18.8294,18.7917,18.8106,12800.0
2007-07-09 11:00:00,19.95,19.97,19.95,19.96,9400.0,18.8106,18.8294,18.8106,18.82,9400.0
2007-07-09 11:10:00,19.96,19.96,19.93,19.93,6000.0,18.82,18.82,18.7917,18.7917,6000.0
2007-07-09 11:20:00,19.93,19.98,19.93,19.96,7600.0,18.7917,18.8388,18.7917,18.82,7600.0
2007-07-09 11:30:00,19.96,19.96,19.95,19.95,2200.0,18.82,18.82,18.8106,18.8106,2200.0
2007-07-09 11:40:00,19.96,19.97,19.95,19.97,5400.0,18.82,18.8294,18.8106,18.8294,5400.0
2007-07-09 11:50:00,19.96,19.99,19.94,19.95,14600.0,18.82,18.8483,18.8011,18.8106,14600.0
2007-07-09 12:00:00,19.95,19.96,19.93,19.95,24600.0,18.8106,18.82,18.7917,18.8106,24600.0
2007-07-09 12:10:00,19.94,19.95,19.92,19.93,14000.0,18.8011,18.8106,18.7823,18.7917,14000.0
2007-07-09 12:20:00,19.93,19.93,19.91,19.91,8800.0,18.7917,18.7917,18.7728,18.7728,8800.0
2007-07-09 12:30:00,19.93,19.95,19.92,19.92,5600.0,18.7917,18.8106,18.7823,18.7823,5600.0
2007-07-09 12:40:00,19.93,19.93,19.91,19.93,5800.0,18.7917,18.7917,18.7728,18.7917,5800.0
2007-07-09 12:50:00,19.93,19.94,19.93,19.93,6800.0,18.7917,18.8011,18.7917,18.7917,6800.0
2007-07-09 13:00:00,19.95,19.96,19.92,19.93,13000.0,18.8106,18.82,18.7823,18.7917,13000.0
2007-07-09 13:10:00,19.94,19.96,19.93,19.95,15000.0,18.8011,18.82,18.7917,18.8106,15000.0
2007-07-09 13:20:00,19.95,19.96,19.94,19.95,5200.0,18.8106,18.82,18.8011,18.8106,5200.0
2007-07-09 13:30:00,19.94,19.95,19.9,19.95,20600.0,18.8011,18.8106,18.7634,18.8106,20600.0
2007-07-09 13:40:00,19.96,19.96,19.93,19.96,12000.0,18.82,18.82,18.7917,18.82,12000.0
2007-07-09 13:50:00,19.95,19.97,19.95,19.95,8400.0,18.8106,18.8294,18.8106,18.8106,8400.0
2007-07-09 14:00:00,19.95,19.96,19.94,19.95,5200.0,18.8106,18.82,18.8011,18.8106,5200.0
2007-07-09 14:10:00,19.96,19.96,19.94,19.96,11200.0,18.82,18.82,18.8011,18.82,11200.0
2007-07-09 14:20:00,19.96,19.98,19.95,19.96,6000.0,18.82,18.8388,18.8106,18.82,6000.0
2007-07-09 14:30:00,19.97,20.0,19.97,19.98,12600.0,18.8294,18.8577,18.8294,18.8388,12600.0
2007-07-09 14:40:00,19.99,20.03,19.99,20.0,18600.0,18.8483,18.886,18.8483,18.8577,18600.0
2007-07-09 14:50:00,20.0,20.03,20.0,20.02,15600.0,18.8577,18.886,18.8577,18.8766,15600.0
2007-07-09 15:00:00,20.02,20.03,20.0,20.03,17800.0,18.8766,18.886,18.8577,18.886,17800.0
2007-07-09 15:10:00,20.02,20.05,20.02,20.05,14800.0,18.8766,18.9048,18.8766,18.9048,14800.0
2007-07-09 15:20:00,20.05,20.1,20.04,20.08,27400.0,18.9048,18.952,18.8954,18.9331,27400.0
2007-07-09 15:30:00,20.08,20.11,20.08,20.09,28400.0,18.9331,18.9614,18.9331,18.9426,28400.0
2007-07-09 15:40:00,20.1,20.11,20.09,20.1,44800.0,18.952,18.9614,18.9426,18.952,44800.0
2007-07-09 15:50:00,20.1,20.11,20.09,20.11,54200.0,18.952,18.9614,18.9426,18.9614,54200.0
2007-07-10 09:30:00,19.89,20.04,19.87,19.89,38200.0,18.754,18.8954,18.7351,18.754,38200.0
2007-07-10 09:40:00,19.89,19.89,19.8,19.8,26800.0,18.754,18.754,18.6691,18.6691,26800.0
2007-07-10 09:50:00,19.8,19.9,19.8,19.88,15600.0,18.6691,18.7634,18.6691,18.7445,15600.0
2007-07-10 10:00:00,19.89,19.95,19.88,19.95,27400.0,18.754,18.8106,18.7445,18.8106,27400.0
2007-07-10 10:10:00,19.93,19.98,19.92,19.97,13000.0,18.7917,18.8388,18.7823,18.8294,13000.0
2007-07-10 10:20:00,19.96,19.96,19.93,19.93,16600.0,18.82,18.82,18.7917,18.7917,16600.0
2007-07-10 10:30:00,19.93,19.93,19.9,19.91,15200.0,18.7917,18.7917,18.7634,18.7728,15200.0
2007-07-10 10:40:00,19.92,19.92,19.86,19.86,17400.0,18.7823,18.7823,18.7257,18.7257,17400.0
2007-07-10 10:50:00,19.86,19.88,19.85,19.87,24800.0,18.7257,18.7445,18.7163,18.7351,24800.0
2007-07-10 11:00:00,19.86,19.87,19.84,19.85,11800.0,18.7257,18.7351,18.7068,18.7163,11800.0
2007-07-10 11:10:00,19.85,19.9,19.84,19.86,41800.0,18.7163,18.7634,18.7068,18.7257,41800.0
2007-07-10 11:20:00,19.85,19.89,19.85,19.88,12200.0,18.7163,18.754,18.7163,18.7445,12200.0
2007-07-10 11:30:00,19.88,19.93,19.88,19.93,17000.0,18.7445,18.7917,18.7445,18.7917,17000.0
2007-07-10 11:40:00,19.95,19.97,19.95,19.96,14800.0,18.8106,18.8294,18.8106,18.82,14800.0
2007-07-10 11:50:00,19.96,19.97,19.96,19.97,7000.0,18.82,18.8294,18.82,18.8294,7000.0
2007-07-10 12:00:00,19.97,20.0,19.97,19.98,13800.0,18.8294,18.8577,18.8294,18.8388,13800.0
2007-07-10 12:10:00,19.98,20.0,19.98,19.99,11000.0,18.8388,18.8577,18.8388,18.8483,11000.0
2007-07-10 12:20:00,20.0,20.0,19.99,19.99,7200.0,18.8577,18.8577,18.8483,18.8483,7200.0
2007-07-10 12:30:00,19.99,20.02,19.99,20.0,6200.0,18.8483,18.8766,18.8483,18.8577,6200.0
2007-07-10 12:40:00,20.0,20.04,19.99,19.99,20400.0,18.8577,18.8954,18.8483,18.8483,20400.0
2007-07-10 12:50:00,19.98,20.0,19.97,19.97,9400.0,18.8388,18.8577,18.8294,18.8294,9400.0
2007-07-10 13:00:00,19.97,20.0,19.91,19.95,16400.0,18.8294,18.8577,18.7728,18.8106,16400.0
2007-07-10 13:10:00,19.94,19.96,19.93,19.93,8600.0,18.8011,18.82,18.7917,18.7917,8600.0
2007-07-10 13:20:00,19.93,19.93,19.89,19.91,23600.0,18.7917,18.7917,18.754,18.7728,23600.0
2007-07-10 13:30:00,19.92,19.93,19.91,19.92,9800.0,18.7823,18.7917,18.7728,18.7823,9800.0
2007-07-10 13:40:00,19.93,19.93,19.9,19.9,39600.0,18.7917,18.7917,18.7634,18.7634,39600.0
2007-07-10 13:50:00,19.9,19.91,19.85,19.89,51600.0,18.7634,18.7728,18.7163,18.754,51600.0
2007-07-10 14:00:00,19.89,19.96,19.88,19.91,32000.0,18.754,18.82,18.7445,18.7728,32000.0
2007-07-10 14:10:00,19.91,19.94,19.9,19.94,14400.0,18.7728,18.8011,18.7634,18.8011,14400.0
2007-07-10 14:20:00,19.95,19.98,19.95,19.95,15000.0,18.8106,18.8388,18.8106,18.8106,15000.0
2007-07-10 14:30:00,19.95,19.98,19.9,19.9,39200.0,18.8106,18.8388,18.7634,18.7634,39200.0
2007-07-10 14:40:00,19.9,19.92,19.9,19.9,31400.0,18.7634,18.7823,18.7634,18.7634,31400.0
2007-07-10 14:50:00,19.9,19.91,19.89,19.9,17600.0,18.7634,18.7728,18.754,18.7634,17600.0
2007-07-10 15:00:00,19.9,19.92,19.9,19.92,27800.0,18.7634,18.7823,18.7634,18.7823,27800.0
2007-07-10 15:10:00,19.92,19.92,19.9,19.92,16600.0,18.7823,18.7823,18.7634,18.7823,16600.0
2007-07-10 15:20:00,19.92,19.93,19.91,19.91,38200.0,18.7823,18.7917,18.7728,18.7728,38200.0
2007-07-10 15:30:00,19.91,19.91,19.89,19.9,42200.0,18.7728,18.7728,18.754,18.7634,42200.0
2007-07-10 15:40:00,19.9,19.91,19.86,19.86,28600.0,18.7634,18.7728,18.7257,18.7257,28600.0
2007-07-10 15:50:00,19.86,19.92,19.86,19.9,135000.0,18.7257,18.7823,18.7257,18.7634,135000.0
2007-07-11 09:30:00,19.82,19.86,19.79,19.8,5200.0,18.688,18.7257,18.6597,18.6691,5200.0
2007-07-11 09:40:00,19.8,19.8,19.7,19.7,22800.0,18.6691,18.6691,18.5748,18.5748,22800.0
2007-07-11 09:50:00,19.7,19.71,19.65,19.68,35400.0,18.5748,18.5843,18.5277,18.556,35400.0
2007-07-11 10:00:00,19.65,19.73,19.65,19.71,20600.0,18.5277,18.6031,18.5277,18.5843,20600.0
2007-07-11 10:10:00,19.71,19.75,19.71,19.75,33600.0,18.5843,18.622,18.5843,18.622,33600.0
2007-07-11 10:20:00,19.75,19.75,19.7,19.72,16600.0,18.622,18.622,18.5748,18.5937,16600.0
2007-07-11 10:30:00,19.72,19.72,19.64,19.68,36200.0,18.5937,18.5937,18.5183,18.556,36200.0
2007-07-11 10:40:00,19.67,19.7,19.66,19.68,10800.0,18.5465,18.5748,18.5371,18.556,10800.0
2007-07-11 10:50:00,19.68,19.7,19.66,19.66,11000.0,18.556,18.5748,18.5371,18.5371,11000.0
2007-07-11 11:00:00,19.66,19.68,19.66,19.66,14400.0,18.5371,18.556,18.5371,18.5371,14400.0
2007-07-11 11:10:00,19.67,19.68,19.66,19.68,12200.0,18.5465,18.556,18.5371,18.556,12200.0
2007-07-11 11:20:00,19.67,19.68,19.66,19.67,20000.0,18.5465,18.556,18.5371,18.5465,20000.0
2007-07-11 11:30:00,19.67,19.68,19.66,19.67,14400.0,18.5465,18.556,18.5371,18.5465,14400.0
2007-07-11 11:40:00,19.67,19.68,19.67,19.68,72000.0,18.5465,18.556,18.5465,18.556,72000.0
2007-07-11 11:50:00,19.68,19.7,19.68,19.7,5400.0,18.556,18.5748,18.556,18.5748,5400.0
2007-07-11 12:00:00,19.72,19.83,19.72,19.83,20800.0,18.5937,18.6974,18.5937,18.6974,20800.0
2007-07-11 12:10:00,19.83,19.85,19.8,19.83,27400.0,18.6974,18.7163,18.6691,18.6974,27400.0
2007-07-11 12:20:00,19.83,19.84,19.81,19.83,8200.0,18.6974,18.7068,18.6785,18.6974,8200.0
2007-07-11 12:30:00,19.82,19.83,19.81,19.81,6000.0,18.688,18.6974,18.6785,18.6785,6000.0
2007-07-11 12:40:00,19.8,19.81,19.75,19.76,9000.0,18.6691,18.6785,18.622,18.6314,9000.0
2007-07-11 12:50:00,19.77,19.79,19.75,19.75,9400.0,18.6408,18.6597,18.622,18.622,9400.0
2007-07-11 13:00:00,19.77,19.79,19.77,19.78,2200.0,18.6408,18.6597,18.6408,18.6503,2200.0
2007-07-11 13:10:00,19.78,19.78,19.75,19.78,5400.0,18.6503,18.6503,18.622,18.6503,5400.0
2007-07-11 13:20:00,19.77,19.77,19.74,19.76,26600.0,18.6408,18.6408,18.6125,18.6314,26600.0
2007-07-11 13:30:00,19.77,19.79,19.75,19.78,16400.0,18.6408,18.6597,18.622,18.6503,16400.0
2007-07-11 13:40:00,19.79,19.81,19.77,19.81,14200.0,18.6597,18.6785,18.6408,18.6785,14200.0
2007-07-11 13:50:00,19.82,19.84,19.79,19.81,42800.0,18.688,18.7068,18.6597,18.6785,42800.0
2007-07-11 14:00:00,19.81,19.83,19.77,19.79,29600.0,18.6785,18.6974,18.6408,18.6597,29600.0
2007-07-11 14:10:00,19.79,19.87,19.79,19.86,26600.0,18.6597,18.7351,18.6597,18.7257,26600.0
2007-07-11 14:20:00,19.85,19.86,19.83,19.84,12000.0,18.7163,18.7257,18.6974,18.7068,12000.0
2007-07-11 14:30:00,19.85,19.86,19.8,19.81,14400.0,18.7163,18.7257,18.6691,18.6785,14400.0
2007-07-11 14:40:00,19.8,19.81,19.78,19.79,9600.0,18.6691,18.6785,18.6503,18.6597,9600.0
2007-07-11 14:50:00,19.8,19.8,19.75,19.77,9000.0,18.6691,18.6691,18.622,18.6408,9000.0
2007-07-11 15:00:00,19.76,19.78,19.75,19.78,28600.0,18.6314,18.6503,18.622,18.6503,28600.0
2007-07-11 15:10:00,19.78,19.78,19.75,19.77,13000.0,18.6503,18.6503,18.622,18.6408,13000.0
2007-07-11 15:20:00,19.77,19.78,19.76,19.77,11400.0,18.6408,18.6503,18.6314,18.6408,11400.0
2007-07-11 15:30:00,19.77,19.79,19.77,19.79,22800.0,18.6408,18.6597,18.6408,18.6597,22800.0
2007-07-11 15:40:00,19.79,19.83,19.79,19.83,20800.0,18.6597,18.6974,18.6597,18.6974,20800.0
2007-07-11 15:50:00,19.83,19.84,19.82,19.83,24200.0,18.6974,18.7068,18.688,18.6974,24200.0
2007-07-12 09:30:00,19.92,20.07,19.92,20.0,13800.0,18.7823,18.9237,18.7823,18.8577,13800.0
2007-07-12 09:40:00,20.01,20.1,19.98,20.09,43000.0,18.8671,18.952,18.8388,18.9426,43000.0
2007-07-12 09:50:00,20.09,20.1,20.04,20.09,15200.0,18.9426,18.952,18.8954,18.9426,15200.0
2007-07-12 10:00:00,20.09,20.17,20.09,20.11,28400.0,18.9426,19.018,18.9426,18.9614,28400.0
2007-07-12 10:10:00,20.1,20.11,20.08,20.08,12600.0,18.952,18.9614,18.9331,18.9331,12600.0
2007-07-12 10:20:00,20.08,20.08,19.93,19.97,39400.0,18.9331,18.9331,18.7917,18.8294,39400.0
2007-07-12 10:30:00,19.97,20.03,19.96,19.97,11600.0,18.8294,18.886,18.82,18.8294,11600.0
2007-07-12 10:40:00,19.97,19.97,19.95,19.97,2200.0,18.8294,18.8294,18.8106,18.8294,2200.0
2007-07-12 10:50:00,19.97,19.97,19.94,19.95,13400.0,18.8294,18.8294,18.8011,18.8106,13400.0
2007-07-12 11:00:00,19.95,19.95,19.9,19.91,5000.0,18.8106,18.8106,18.7634,18.7728,5000.0
2007-07-12 11:10:00,19.88,19.92,19.88,19.92,6200.0,18.7445,18.7823,18.7445,18.7823,6200.0
2007-07-12 11:20:00,19.92,19.93,19.88,19.9,8600.0,18.7823,18.7917,18.7445,18.7634,8600.0
2007-07-12 11:30:00,19.9,19.9,19.88,19.9,6600.0,18.7634,18.7634,18.7445,18.7634,6600.0
2007-07-12 11:40:00,19.91,19.93,19.86,19.88,8000.0,18.7728,18.7917,18.7257,18.7445,8000.0
2007-07-12 11:50:00,19.88,19.89,19.88,19.89,3600.0,18.7445,18.754,18.7445,18.754,3600.0
2007-07-12 12:00:00,19.88,19.89,19.86,19.89,10400.0,18.7445,18.754,18.7257,18.754,10400.0
2007-07-12 12:10:00,19.86,19.89,19.86,19.86,11000.0,18.7257,18.754,18.7257,18.7257,11000.0
2007-07-12 12:20:00,19.86,19.89,19.86,19.89,6400.0,18.7257,18.754,18.7257,18.754,6400.0
2007-07-12 12:30:00,19.86,19.89,19.86,19.88,9200.0,18.7257,18.754,18.7257,18.7445,9200.0
2007-07-12 12:40:00,19.88,19.9,19.88,19.89,3800.0,18.7445,18.7634,18.7445,18.754,3800.0
2007-07-12 12:50:00,19.9,19.9,19.89,19.9,3400.0,18.7634,18.7634,18.754,18.7634,3400.0
2007-07-12 13:00:00,19.9,19.91,19.86,19.86,8800.0,18.7634,18.7728,18.7257,18.7257,8800.0
2007-07-12 13:10:00,19.87,19.88,19.87,19.87,2400.0,18.7351,18.7445,18.7351,18.7351,2400.0
2007-07-12 13:20:00,19.87,19.89,19.86,19.88,9400.0,18.7351,18.754,18.7257,18.7445,9400.0
2007-07-12 13:30:00,19.88,19.88,19.86,19.87,6000.0,18.7445,18.7445,18.7257,18.7351,6000.0
2007-07-12 13:40:00,19.88,19.88,19.86,19.86,8800.0,18.7445,18.7445,18.7257,18.7257,8800.0
2007-07-12 13:50:00,19.87,19.88,19.86,19.86,13200.0,18.7351,18.7445,18.7257,18.7257,13200.0
2007-07-12 14:00:00,19.85,19.86,19.85,19.86,7000.0,18.7163,18.7257,18.7163,18.7257,7000.0
2007-07-12 14:10:00,19.85,19.86,19.85,19.85,4800.0,18.7163,18.7257,18.7163,18.7163,4800.0
2007-07-12 14:20:00,19.85,19.86,19.82,19.82,31200.0,18.7163,18.7257,18.688,18.688,31200.0
2007-07-12 14:30:00,19.83,19.83,19.82,19.83,21400.0,18.6974,18.6974,18.688,18.6974,21400.0
2007-07-12 14:40:00,19.83,19.84,19.83,19.84,14800.0,18.6974,18.7068,18.6974,18.7068,14800.0
2007-07-12 14:50:00,19.84,19.88,19.84,19.87,33400.0,18.7068,18.7445,18.7068,18.7351,33400.0
2007-07-12 15:00:00,19.88,19.88,19.84,19.84,41000.0,18.7445,18.7445,18.7068,18.7068,41000.0
2007-07-12 15:10:00,19.85,19.85,19.83,19.84,54400.0,18.7163,18.7163,18.6974,18.7068,54400.0
2007-07-12 15:20:00,19.84,19.87,19.84,19.87,31200.0,18.7068,18.7351,18.7068,18.7351,31200.0
2007-07-12 15:30:00,19.88,19.91,19.83,19.87,189800.0,18.7445,18.7728,18.6974,18.7351,189800.0
2007-07-12 15:40:00,19.87,19.89,19.86,19.88,31200.0,18.7351,18.754,18.7257,18.7445,31200.0
2007-07-12 15:50:00,19.88,19.94,19.88,19.93,74800.0,18.7445,18.8011,18.7445,18.7917,74800.0
2007-07-13 09:30:00,19.85,19.97,19.85,19.96,16000.0,18.7163,18.8294,18.7163,18.82,16000.0
2007-07-13 09:40:00,19.97,19.99,19.93,19.96,12200.0,18.8294,18.8483,18.7917,18.82,12200.0
2007-07-13 09:50:00,19.97,19.98,19.83,19.86,10800.0,18.8294,18.8388,18.6974,18.7257,10800.0
2007-07-13 10:00:00,19.86,19.95,19.86,19.93,13600.0,18.7257,18.8106,18.7257,18.7917,13600.0
2007-07-13 10:10:00,19.93,19.97,19.92,19.96,18400.0,18.7917,18.8294,18.7823,18.82,18400.0
2007-07-13 10:20:00,19.96,20.0,19.95,20.0,26400.0,18.82,18.8577,18.8106,18.8577,26400.0
2007-07-13 10:30:00,20.0,20.06,19.99,20.05,13600.0,18.8577,18.9143,18.8483,18.9048,13600.0
2007-07-13 10:40:00,20.06,20.13,20.06,20.12,13400.0,18.9143,18.9803,18.9143,18.9708,13400.0
2007-07-13 10:50:00,20.13,20.13,20.1,20.11,4800.0,18.9803,18.9803,18.952,18.9614,4800.0
2007-07-13 11:00:00,20.11,20.11,20.1,20.1,8400.0,18.9614,18.9614,18.952,18.952,8400.0
2007-07-13 11:10:00,20.1,20.1,20.06,20.07,7600.0,18.952,18.952,18.9143,18.9237,7600.0
2007-07-13 11:20:00,20.06,20.07,20.05,20.06,6400.0,18.9143,18.9237,18.9048,18.9143,6400.0
2007-07-13 11:30:00,20.06,20.07,20.02,20.04,11000.0,18.9143,18.9237,18.8766,18.8954,11000.0
2007-07-13 11:40:00,20.04,20.07,20.01,20.02,18800.0,18.8954,18.9237,18.8671,18.8766,18800.0
2007-07-13 11:50:00,20.03,20.03,20.01,20.02,11000.0,18.886,18.886,18.8671,18.8766,11000.0
2007-07-13 12:00:00,20.03,20.03,20.0,20.02,7400.0,18.886,18.886,18.8577,18.8766,7400.0
2007-07-13 12:10:00,20.0,20.07,20.0,20.07,7000.0,18.8577,18.9237,18.8577,18.9237,7000.0
2007-07-13 12:20:00,20.07,20.08,20.0,20.0,7800.0,18.9237,18.9331,18.8577,18.8577,7800.0
2007-07-13 12:30:00,20.01,20.04,20.0,20.03,9400.0,18.8671,18.8954,18.8577,18.886,9400.0
2007-07-13 12:40:00,20.04,20.09,20.04,20.08,5400.0,18.8954,18.9426,18.8954,18.9331,5400.0
2007-07-13 12:50:00,20.08,20.08,20.07,20.08,3200.0,18.9331,18.9331,18.9237,18.9331,3200.0
2007-07-13 13:00:00,20.09,20.09,20.08,20.09,3800.0,18.9426,18.9426,18.9331,18.9426,3800.0
2007-07-13 13:10:00,20.1,20.11,20.09,20.11,6600.0,18.952,18.9614,18.9426,18.9614,6600.0
2007-07-13 13:20:00,20.11,20.12,20.11,20.11,10800.0,18.9614,18.9708,18.9614,18.9614,10800.0
2007-07-13 13:30:00,20.11,20.11,20.1,20.1,9800.0,18.9614,18.9614,18.952,18.952,9800.0
2007-07-13 13:40:00,20.1,20.1,20.09,20.1,5600.0,18.952,18.952,18.9426,18.952,5600.0
2007-07-13 13:50:00,20.09,20.1,20.08,20.09,4400.0,18.9426,18.952,18.9331,18.9426,4400.0
2007-07-13 14:00:00,20.09,20.1,20.06,20.09,18200.0,18.9426,18.952,18.9143,18.9426,18200.0
2007-07-13 14:10:00,20.09,20.1,20.08,20.08,8400.0,18.9426,18.952,18.9331,18.9331,8400.0
2007-07-13 14:20:00,20.09,20.09,20.02,20.03,11800.0,18.9426,18.9426,18.8766,18.886,11800.0
2007-07-13 14:30:00,20.02,20.06,20.02,20.05,13800.0,18.8766,18.9143,18.8766,18.9048,13800.0
2007-07-13 14:40:00,20.05,20.08,20.05,20.07,13000.0,18.9048,18.9331,18.9048,18.9237,13000.0
2007-07-13 14:50:00,20.06,20.08,20.06,20.06,17000.0,18.9143,18.9331,18.9143,18.9143,17000.0
2007-07-13 15:00:00,20.06,20.07,20.05,20.07,27000.0,18.9143,18.9237,18.9048,18.9237,27000.0
2007-07-13 15:10:00,20.07,20.11,20.06,20.1,28600.0,18.9237,18.9614,18.9143,18.952,28600.0
2007-07-13 15:20:00,20.11,20.15,20.1,20.15,18600.0,18.9614,18.9991,18.952,18.9991,18600.0
2007-07-13 15:30:00,20.14,20.16,20.14,20.16,21000.0,18.9897,19.0086,18.9897,19.0086,21000.0
2007-07-13 15:40:00,20.16,20.19,20.16,20.17,25800.0,19.0086,19.0368,19.0086,19.018,25800.0
2007-07-13 15:50:00,20.17,20.21,20.15,20.18,45200.0,19.018,19.0557,18.9991,19.0274,45200.0
2007-07-16 09:30:00,20.05,20.13,19.91,20.08,14600.0,18.9048,18.9803,18.7728,18.9331,14600.0
2007-07-16 09:40:00,20.07,20.07,19.97,20.0,15200.0,18.9237,18.9237,18.8294,18.8577,15200.0
2007-07-16 09:50:00,20.0,20.0,19.95,20.0,6800.0,18.8577,18.8577,18.8106,18.8577,6800.0
2007-07-16 10:00:00,19.99,20.02,19.96,20.01,26800.0,18.8483,18.8766,18.82,18.8671,26800.0
2007-07-16 10:10:00,20.0,20.06,19.98,20.06,10400.0,18.8577,18.9143,18.8388,18.9143,10400.0
2007-07-16 10:20:00,20.07,20.17,20.03,20.17,44000.0,18.9237,19.018,18.886,19.018,44000.0
2007-07-16 10:30:00,20.17,20.21,20.16,20.21,27000.0,19.018,19.0557,19.0086,19.0557,27000.0
2007-07-16 10:40:00,20.21,20.21,20.17,20.17,18600.0,19.0557,19.0557,19.018,19.018,18600.0
2007-07-16 10:50:00,20.15,20.23,20.15,20.2,25000.0,18.9991,19.0746,18.9991,19.0463,25000.0
2007-07-16 11:00:00,20.2,20.29,20.18,20.29,33600.0,19.0463,19.1311,19.0274,19.1311,33600.0
2007-07-16 11:10:00,20.27,20.31,20.24,20.24,39400.0,19.1123,19.15,19.084,19.084,39400.0
2007-07-16 11:20:00,20.24,20.24,20.17,20.17,32600.0,19.084,19.084,19.018,19.018,32600.0
2007-07-16 11:30:00,20.17,20.18,20.12,20.12,15600.0,19.018,19.0274,18.9708,18.9708,15600.0
2007-07-16 11:40:00,20.11,20.13,20.09,20.09,21600.0,18.9614,18.9803,18.9426,18.9426,21600.0
2007-07-16 11:50:00,20.09,20.1,20.04,20.07,42600.0,18.9426,18.952,18.8954,18.9237,42600.0
2007-07-16 12:00:00,20.07,20.08,20.0,20.03,51200.0,18.9237,18.9331,18.8577,18.886,51200.0
2007-07-16 12:10:00,20.03,20.03,19.97,19.97,31800.0,18.886,18.886,18.8294,18.8294,31800.0
2007-07-16 12:20:00,19.98,20.01,19.97,20.01,23600.0,18.8388,18.8671,18.8294,18.8671,23600.0
2007-07-16 12:30:00,20.0,20.02,20.0,20.02,12400.0,18.8577,18.8766,18.8577,18.8766,12400.0
2007-07-16 12:40:00,20.0,20.01,19.99,20.0,13800.0,18.8577,18.8671,18.8483,18.8577,13800.0
2007-07-16 12:50:00,20.0,20.04,19.96,20.0,100800.0,18.8577,18.8954,18.82,18.8577,100800.0
2007-07-16 13:00:00,20.0,20.0,19.94,19.97,31000.0,18.8577,18.8577,18.8011,18.8294,31000.0
2007-07-16 13:10:00,19.96,19.96,19.91,19.93,18400.0,18.82,18.82,18.7728,18.7917,18400.0
2007-07-16 13:20:00,19.92,19.95,19.92,19.94,6000.0,18.7823,18.8106,18.7823,18.8011,6000.0
2007-07-16 13:30:00,19.93,19.93,19.89,19.91,13200.0,18.7917,18.7917,18.754,18.7728,13200.0
2007-07-16 13:40:00,19.9,19.91,19.88,19.91,10000.0,18.7634,18.7728,18.7445,18.7728,10000.0
2007-07-16 13:50:00,19.91,19.91,19.85,19.85,22200.0,18.7728,18.7728,18.7163,18.7163,22200.0
2007-07-16 14:00:00,19.86,19.86,19.83,19.84,20400.0,18.7257,18.7257,18.6974,18.7068,20400.0
2007-07-16 14:10:00,19.84,19.84,19.78,19.78,28600.0,18.7068,18.7068,18.6503,18.6503,28600.0
2007-07-16 14:20:00,19.78,19.8,19.78,19.79,14800.0,18.6503,18.6691,18.6503,18.6597,14800.0
2007-07-16 14:30:00,19.79,19.8,19.79,19.79,15200.0,18.6597,18.6691,18.6597,18.6597,15200.0
2007-07-16 14:40:00,19.8,19.8,19.78,19.79,80800.0,18.6691,18.6691,18.6503,18.6597,80800.0
2007-07-16 14:50:00,19.79,19.8,19.7,19.73,65800.0,18.6597,18.6691,18.5748,18.6031,65800.0
2007-07-16 15:00:00,19.73,19.77,19.73,19.77,65800.0,18.6031,18.6408,18.6031,18.6408,65800.0
2007-07-16 15:10:00,19.77,19.77,19.75,19.75,43400.0,18.6408,18.6408,18.622,18.622,43400.0
2007-07-16 15:20:00,19.74,19.77,19.74,19.77,37400.0,18.6125,18.6408,18.6125,18.6408,37400.0
2007-07-16 15:30:00,19.77,19.8,19.75,19.78,71400.0,18.6408,18.6691,18.622,18.6503,71400.0
2007-07-16 15:40:00,19.78,19.83,19.76,19.83,53200.0,18.6503,18.6974,18.6314,18.6974,53200.0
2007-07-16 15:50:00,19.83,19.86,19.82,19.83,55600.0,18.6974,18.7257,18.688,18.6974,55600.0
2007-07-17 09:30:00,19.95,20.05,19.75,20.04,64400.0,18.8106,18.9048,18.622,18.8954,64400.0
2007-07-17 09:40:00,20.05,20.11,19.98,20.03,28200.0,18.9048,18.9614,18.8388,18.886,28200.0
2007-07-17 09:50:00,20.04,20.1,20.04,20.1,28400.0,18.8954,18.952,18.8954,18.952,28400.0
2007-07-17 10:00:00,20.1,20.15,20.07,20.1,50800.0,18.952,18.9991,18.9237,18.952,50800.0
2007-07-17 10:10:00,20.08,20.1,20.05,20.09,13600.0,18.9331,18.952,18.9048,18.9426,13600.0
2007-07-17 10:20:00,20.1,20.15,20.06,20.14,27200.0,18.952,18.9991,18.9143,18.9897,27200.0
2007-07-17 10:30:00,20.16,20.22,20.15,20.19,9800.0,19.0086,19.0651,18.9991,19.0368,9800.0
2007-07-17 10:40:00,20.2,20.21,20.16,20.17,14400.0,19.0463,19.0557,19.0086,19.018,14400.0
2007-07-17 10:50:00,20.17,20.17,20.13,20.17,8200.0,19.018,19.018,18.9803,19.018,8200.0
2007-07-17 11:00:00,20.17,20.17,20.15,20.16,7200.0,19.018,19.018,18.9991,19.0086,7200.0
2007-07-17 11:10:00,20.16,20.16,20.1,20.1,14200.0,19.0086,19.0086,18.952,18.952,14200.0
2007-07-17 11:20:00,20.09,20.1,20.06,20.08,14000.0,18.9426,18.952,18.9143,18.9331,14000.0
2007-07-17 11:30:00,20.08,20.08,20.03,20.03,14800.0,18.9331,18.9331,18.886,18.886,14800.0
2007-07-17 11:40:00,20.03,20.03,20.0,20.0,14000.0,18.886,18.886,18.8577,18.8577,14000.0
2007-07-17 11:50:00,20.0,20.02,19.98,19.98,11400.0,18.8577,18.8766,18.8388,18.8388,11400.0
2007-07-17 12:00:00,20.0,20.0,19.98,19.98,12400.0,18.8577,18.8577,18.8388,18.8388,12400.0
2007-07-17 12:10:00,19.98,19.98,19.94,19.95,12800.0,18.8388,18.8388,18.8011,18.8106,12800.0
2007-07-17 12:20:00,19.93,19.95,19.9,19.9,11800.0,18.7917,18.8106,18.7634,18.7634,11800.0
2007-07-17 12:30:00,19.9,19.9,19.86,19.88,15000.0,18.7634,18.7634,18.7257,18.7445,15000.0
2007-07-17 12:40:00,19.88,19.91,19.88,19.89,5200.0,18.7445,18.7728,18.7445,18.754,5200.0
2007-07-17 12:50:00,19.89,19.91,19.85,19.85,8000.0,18.754,18.7728,18.7163,18.7163,8000.0
2007-07-17 13:00:00,19.86,19.89,19.83,19.89,7200.0,18.7257,18.754,18.6974,18.754,7200.0
2007-07-17 13:10:00,19.9,19.92,19.89,19.92,6800.0,18.7634,18.7823,18.754,18.7823,6800.0
2007-07-17 13:20:00,19.92,19.93,19.91,19.92,3800.0,18.7823,18.7917,18.7728,18.7823,3800.0
2007-07-17 13:30:00,19.92,19.96,19.91,19.96,9800.0,18.7823,18.82,18.7728,18.82,9800.0
2007-07-17 13:40:00,19.95,19.96,19.94,19.95,5800.0,18.8106,18.82,18.8011,18.8106,5800.0
2007-07-17 13:50:00,19.95,19.98,19.95,19.98,6000.0,18.8106,18.8388,18.8106,18.8388,6000.0
2007-07-17 14:00:00,19.97,20.0,19.97,19.99,3800.0,18.8294,18.8577,18.8294,18.8483,3800.0
2007-07-17 14:10:00,19.99,20.03,19.99,20.01,4400.0,18.8483,18.886,18.8483,18.8671,4400.0
2007-07-17 14:20:00,20.02,20.02,19.99,20.0,8200.0,18.8766,18.8766,18.8483,18.8577,8200.0
2007-07-17 14:30:00,20.0,20.0,19.99,20.0,3200.0,18.8577,18.8577,18.8483,18.8577,3200.0
2007-07-17 14:40:00,20.0,20.0,19.95,19.95,16600.0,18.8577,18.8577,18.8106,18.8106,16600.0
2007-07-17 14:50:00,19.94,19.97,19.93,19.96,13200.0,18.8011,18.8294,18.7917,18.82,13200.0
2007-07-17 15:00:00,19.95,19.96,19.89,19.93,65600.0,18.8106,18.82,18.754,18.7917,65600.0
2007-07-17 15:10:00,19.93,19.95,19.92,19.94,119400.0,18.7917,18.8106,18.7823,18.8011,119400.0
2007-07-17 15:20:00,19.93,19.99,19.92,19.96,64400.0,18.7917,18.8483,18.7823,18.82,64400.0
2007-07-17 15:30:00,19.95,19.97,19.92,19.93,59400.0,18.8106,18.8294,18.7823,18.7917,59400.0
2007-07-17 15:40:00,19.92,20.0,19.92,19.98,57400.0,18.7823,18.8577,18.7823,18.8388,57400.0
2007-07-17 15:50:00,19.98,19.99,19.87,19.88,80000.0,18.8388,18.8483,18.7351,18.7445,80000.0
2007-07-18 09:30:00,19.75,19.78,19.58,19.58,29200.0,18.622,18.6503,18.4617,18.4617,29200.0
2007-07-18 09:40:00,19.6,19.67,19.58,19.66,43200.0,18.4805,18.5465,18.4617,18.5371,43200.0
2007-07-18 09:50:00,19.66,19.71,19.59,19.66,65000.0,18.5371,18.5843,18.4711,18.5371,65000.0
2007-07-18 10:00:00,19.66,19.68,19.6,19.61,48600.0,18.5371,18.556,18.4805,18.49,48600.0
2007-07-18 10:10:00,19.63,19.65,19.59,19.64,44800.0,18.5088,18.5277,18.4711,18.5183,44800.0
2007-07-18 10:20:00,19.64,19.66,19.6,19.6,29800.0,18.5183,18.5371,18.4805,18.4805,29800.0
2007-07-18 10:30:00,19.6,19.6,19.49,19.5,130600.0,18.4805,18.4805,18.3768,18.3863,130600.0
2007-07-18 10:40:00,19.5,19.5,19.25,19.28,82200.0,18.3863,18.3863,18.1505,18.1788,82200.0
2007-07-18 10:50:00,19.31,19.4,19.29,19.4,49400.0,18.2071,18.292,18.1882,18.292,49400.0
2007-07-18 11:00:00,19.39,19.43,19.39,19.42,14800.0,18.2825,18.3203,18.2825,18.3108,14800.0
2007-07-18 11:10:00,19.43,19.45,19.42,19.43,24200.0,18.3203,18.3391,18.3108,18.3203,24200.0
2007-07-18 11:20:00,19.43,19.43,19.39,19.4,12600.0,18.3203,18.3203,18.2825,18.292,12600.0
2007-07-18 11:30:00,19.41,19.43,19.38,19.4,42600.0,18.3014,18.3203,18.2731,18.292,42600.0
2007-07-18 11:40:00,19.39,19.39,19.35,19.36,32000.0,18.2825,18.2825,18.2448,18.2542,32000.0
2007-07-18 11:50:00,19.36,19.36,19.33,19.36,77200.0,18.2542,18.2542,18.226,18.2542,77200.0
2007-07-18 12:00:00,19.36,19.36,19.31,19.31,26800.0,18.2542,18.2542,18.2071,18.2071,26800.0
2007-07-18 12:10:00,19.31,19.36,19.31,19.33,39400.0,18.2071,18.2542,18.2071,18.226,39400.0
2007-07-18 12:20:00,19.33,19.35,19.32,19.34,32200.0,18.226,18.2448,18.2165,18.2354,32200.0
2007-07-18 12:30:00,19.33,19.35,19.32,19.35,54600.0,18.226,18.2448,18.2165,18.2448,54600.0
2007-07-18 12:40:00,19.35,19.35,19.32,19.35,26400.0,18.2448,18.2448,18.2165,18.2448,26400.0
2007-07-18 12:50:00,19.35,19.35,19.32,19.32,28800.0,18.2448,18.2448,18.2165,18.2165,28800.0
2007-07-18 13:00:00,19.32,19.33,19.3,19.32,19800.0,18.2165,18.226,18.1977,18.2165,19800.0
2007-07-18 13:10:00,19.33,19.33,19.29,19.29,17000.0,18.226,18.226,18.1882,18.1882,17000.0
2007-07-18 13:20:00,19.29,19.32,19.25,19.28,48200.0,18.1882,18.2165,18.1505,18.1788,48200.0
2007-07-18 13:30:00,19.29,19.31,19.25,19.3,96200.0,18.1882,18.2071,18.1505,18.1977,96200.0
2007-07-18 13:40:00,19.31,19.34,19.29,19.33,37800.0,18.2071,18.2354,18.1882,18.226,37800.0
2007-07-18 13:50:00,19.32,19.33,19.3,19.32,44400.0,18.2165,18.226,18.1977,18.2165,44400.0
2007-07-18 14:00:00,19.32,19.33,19.3,19.31,26600.0,18.2165,18.226,18.1977,18.2071,26600.0
2007-07-18 14:10:00,19.31,19.36,19.3,19.36,40200.0,18.2071,18.2542,18.1977,18.2542,40200.0
2007-07-18 14:20:00,19.36,19.37,19.33,19.35,16000.0,18.2542,18.2637,18.226,18.2448,16000.0
2007-07-18 14:30:00,19.35,19.35,19.32,19.33,21600.0,18.2448,18.2448,18.2165,18.226,21600.0
2007-07-18 14:40:00,19.33,19.4,19.33,19.36,104800.0,18.226,18.292,18.226,18.2542,104800.0
2007-07-18 14:50:00,19.36,19.38,19.35,19.35,20400.0,18.2542,18.2731,18.2448,18.2448,20400.0
2007-07-18 15:00:00,19.36,19.37,19.33,19.36,35200.0,18.2542,18.2637,18.226,18.2542,35200.0
2007-07-18 15:10:00,19.36,19.44,19.35,19.4,73000.0,18.2542,18.3297,18.2448,18.292,73000.0
2007-07-18 15:20:00,19.4,19.42,19.35,19.4,48000.0,18.292,18.3108,18.2448,18.292,48000.0
2007-07-18 15:30:00,19.4,19.41,19.38,19.4,73000.0,18.292,18.3014,18.2731,18.292,73000.0
2007-07-18 15:40:00,19.4,19.41,19.34,19.41,63000.0,18.292,18.3014,18.2354,18.3014,63000.0
2007-07-18 15:50:00,19.41,19.51,19.4,19.49,156600.0,18.3014,18.3957,18.292,18.3768,156600.0
2007-07-19 09:30:00,19.28,19.42,19.28,19.4,56800.0,18.1788,18.3108,18.1788,18.292,56800.0
2007-07-19 09:40:00,19.4,19.49,19.4,19.45,68600.0,18.292,18.3768,18.292,18.3391,68600.0
2007-07-19 09:50:00,19.45,19.47,19.44,19.45,41200.0,18.3391,18.358,18.3297,18.3391,41200.0
2007-07-19 10:00:00,19.45,19.58,19.45,19.56,29800.0,18.3391,18.4617,18.3391,18.4428,29800.0
2007-07-19 10:10:00,19.56,19.56,19.49,19.5,22800.0,18.4428,18.4428,18.3768,18.3863,22800.0
2007-07-19 10:20:00,19.5,19.5,19.45,19.47,18400.0,18.3863,18.3863,18.3391,18.358,18400.0
2007-07-19 10:30:00,19.47,19.47,19.44,19.46,13200.0,18.358,18.358,18.3297,18.3485,13200.0
2007-07-19 10:40:00,19.45,19.46,19.43,19.43,8400.0,18.3391,18.3485,18.3203,18.3203,8400.0
2007-07-19 10:50:00,19.43,19.43,19.42,19.43,6000.0,18.3203,18.3203,18.3108,18.3203,6000.0
2007-07-19 11:00:00,19.43,19.48,19.43,19.48,21200.0,18.3203,18.3674,18.3203,18.3674,21200.0
2007-07-19 11:10:00,19.48,19.52,19.48,19.5,49000.0,18.3674,18.4051,18.3674,18.3863,49000.0
2007-07-19 11:20:00,19.51,19.51,19.48,19.48,6800.0,18.3957,18.3957,18.3674,18.3674,6800.0
2007-07-19 11:30:00,19.48,19.5,19.48,19.49,5800.0,18.3674,18.3863,18.3674,18.3768,5800.0
2007-07-19 11:40:00,19.5,19.5,19.49,19.49,6200.0,18.3863,18.3863,18.3768,18.3768,6200.0
2007-07-19 11:50:00,19.49,19.5,19.47,19.48,97400.0,18.3768,18.3863,18.358,18.3674,97400.0
2007-07-19 12:00:00,19.48,19.5,19.47,19.5,6400.0,18.3674,18.3863,18.358,18.3863,6400.0
2007-07-19 12:10:00,19.49,19.5,19.48,19.49,8400.0,18.3768,18.3863,18.3674,18.3768,8400.0
2007-07-19 12:20:00,19.48,19.5,19.48,19.5,6400.0,18.3674,18.3863,18.3674,18.3863,6400.0
2007-07-19 12:30:00,19.5,19.5,19.5,19.5,6800.0,18.3863,18.3863,18.3863,18.3863,6800.0
2007-07-19 12:40:00,19.5,19.5,19.48,19.5,5800.0,18.3863,18.3863,18.3674,18.3863,5800.0
2007-07-19 12:50:00,19.5,19.54,19.5,19.54,26600.0,18.3863,18.424,18.3863,18.424,26600.0
2007-07-19 13:00:00,19.52,19.52,19.5,19.5,29000.0,18.4051,18.4051,18.3863,18.3863,29000.0
2007-07-19 13:10:00,19.5,19.54,19.5,19.5,35400.0,18.3863,18.424,18.3863,18.3863,35400.0
2007-07-19 13:20:00,19.51,19.52,19.48,19.52,69600.0,18.3957,18.4051,18.3674,18.4051,69600.0
2007-07-19 13:30:00,19.5,19.51,19.5,19.5,64800.0,18.3863,18.3957,18.3863,18.3863,64800.0
2007-07-19 13:40:00,19.5,19.52,19.49,19.5,44000.0,18.3863,18.4051,18.3768,18.3863,44000.0
2007-07-19 13:50:00,19.5,19.51,19.48,19.48,23200.0,18.3863,18.3957,18.3674,18.3674,23200.0
2007-07-19 14:00:00,19.48,19.5,19.46,19.49,26600.0,18.3674,18.3863,18.3485,18.3768,26600.0
2007-07-19 14:10:00,19.5,19.5,19.48,19.49,14800.0,18.3863,18.3863,18.3674,18.3768,14800.0
2007-07-19 14:20:00,19.5,19.5,19.48,19.48,8200.0,18.3863,18.3863,18.3674,18.3674,8200.0
2007-07-19 14:30:00,19.48,19.5,19.48,19.5,10800.0,18.3674,18.3863,18.3674,18.3863,10800.0
2007-07-19 14:40:00,19.5,19.5,19.48,19.5,24200.0,18.3863,18.3863,18.3674,18.3863,24200.0
2007-07-19 14:50:00,19.5,19.51,19.49,19.49,20400.0,18.3863,18.3957,18.3768,18.3768,20400.0
2007-07-19 15:00:00,19.5,19.5,19.47,19.47,65800.0,18.3863,18.3863,18.358,18.358,65800.0
2007-07-19 15:10:00,19.48,19.5,19.46,19.49,29200.0,18.3674,18.3863,18.3485,18.3768,29200.0
2007-07-19 15:20:00,19.49,19.49,19.45,19.46,47000.0,18.3768,18.3768,18.3391,18.3485,47000.0
2007-07-19 15:30:00,19.46,19.49,19.43,19.46,46800.0,18.3485,18.3768,18.3203,18.3485,46800.0
2007-07-19 15:40:00,19.46,19.48,19.43,19.45,20200.0,18.3485,18.3674,18.3203,18.3391,20200.0
2007-07-19 15:50:00,19.46,19.48,19.4,19.45,61000.0,18.3485,18.3674,18.292,18.3391,61000.0
2007-07-20 09:30:00,19.39,19.4,19.38,19.38,6400.0,18.2825,18.292,18.2731,18.2731,6400.0
2007-07-20 09:40:00,19.39,19.41,19.38,19.4,25800.0,18.2825,18.3014,18.2731,18.292,25800.0
2007-07-20 09:50:00,19.41,19.42,19.31,19.35,71200.0,18.3014,18.3108,18.2071,18.2448,71200.0
2007-07-20 10:00:00,19.35,19.42,19.35,19.4,54600.0,18.2448,18.3108,18.2448,18.292,54600.0
2007-07-20 10:10:00,19.38,19.4,19.38,19.38,26400.0,18.2731,18.292,18.2731,18.2731,26400.0
2007-07-20 10:20:00,19.39,19.39,19.35,19.36,34400.0,18.2825,18.2825,18.2448,18.2542,34400.0
2007-07-20 10:30:00,19.38,19.39,19.36,19.37,32000.0,18.2731,18.2825,18.2542,18.2637,32000.0
2007-07-20 10:40:00,19.38,19.42,19.37,19.41,20600.0,18.2731,18.3108,18.2637,18.3014,20600.0
2007-07-20 10:50:00,19.41,19.56,19.4,19.48,74000.0,18.3014,18.4428,18.292,18.3674,74000.0
2007-07-20 11:00:00,19.48,19.5,19.43,19.45,18200.0,18.3674,18.3863,18.3203,18.3391,18200.0
2007-07-20 11:10:00,19.44,19.48,19.44,19.48,8000.0,18.3297,18.3674,18.3297,18.3674,8000.0
2007-07-20 11:20:00,19.48,19.48,19.41,19.42,11600.0,18.3674,18.3674,18.3014,18.3108,11600.0
2007-07-20 11:30:00,19.42,19.45,19.38,19.39,16600.0,18.3108,18.3391,18.2731,18.2825,16600.0
2007-07-20 11:40:00,19.39,19.43,19.39,19.4,20400.0,18.2825,18.3203,18.2825,18.292,20400.0
2007-07-20 11:50:00,19.4,19.4,19.37,19.37,6600.0,18.292,18.292,18.2637,18.2637,6600.0
2007-07-20 12:00:00,19.36,19.42,19.35,19.4,15400.0,18.2542,18.3108,18.2448,18.292,15400.0
2007-07-20 12:10:00,19.42,19.43,19.4,19.42,9200.0,18.3108,18.3203,18.292,18.3108,9200.0
2007-07-20 12:20:00,19.42,19.43,19.41,19.43,14400.0,18.3108,18.3203,18.3014,18.3203,14400.0
2007-07-20 12:30:00,19.43,19.47,19.42,19.47,12600.0,18.3203,18.358,18.3108,18.358,12600.0
2007-07-20 12:40:00,19.48,19.48,19.43,19.43,11600.0,18.3674,18.3674,18.3203,18.3203,11600.0
2007-07-20 12:50:00,19.43,19.44,19.4,19.41,20800.0,18.3203,18.3297,18.292,18.3014,20800.0
2007-07-20 13:00:00,19.42,19.42,19.4,19.42,4800.0,18.3108,18.3108,18.292,18.3108,4800.0
2007-07-20 13:10:00,19.43,19.43,19.41,19.43,7200.0,18.3203,18.3203,18.3014,18.3203,7200.0
2007-07-20 13:20:00,19.42,19.43,19.41,19.42,8600.0,18.3108,18.3203,18.3014,18.3108,8600.0
2007-07-20 13:30:00,19.42,19.42,19.38,19.4,34400.0,18.3108,18.3108,18.2731,18.292,34400.0
2007-07-20 13:40:00,19.41,19.43,19.41,19.42,9200.0,18.3014,18.3203,18.3014,18.3108,9200.0
2007-07-20 13:50:00,19.43,19.43,19.42,19.42,11200.0,18.3203,18.3203,18.3108,18.3108,11200.0
2007-07-20 14:00:00,19.41,19.45,19.38,19.45,28600.0,18.3014,18.3391,18.2731,18.3391,28600.0
2007-07-20 14:10:00,19.44,19.45,19.42,19.43,16200.0,18.3297,18.3391,18.3108,18.3203,16200.0
2007-07-20 14:20:00,19.43,19.43,19.39,19.39,12400.0,18.3203,18.3203,18.2825,18.2825,12400.0
2007-07-20 14:30:00,19.38,19.38,19.32,19.32,24400.0,18.2731,18.2731,18.2165,18.2165,24400.0
2007-07-20 14:40:00,19.33,19.33,19.31,19.32,19400.0,18.226,18.226,18.2071,18.2165,19400.0
2007-07-20 14:50:00,19.31,19.36,19.31,19.36,44400.0,18.2071,18.2542,18.2071,18.2542,44400.0
2007-07-20 15:00:00,19.35,19.37,19.31,19.32,31800.0,18.2448,18.2637,18.2071,18.2165,31800.0
2007-07-20 15:10:00,19.32,19.32,19.25,19.27,34000.0,18.2165,18.2165,18.1505,18.1694,34000.0
2007-07-20 15:20:00,19.27,19.3,19.26,19.27,32800.0,18.1694,18.1977,18.16,18.1694,32800.0
2007-07-20 15:30:00,19.27,19.28,19.18,19.19,50400.0,18.1694,18.1788,18.0845,18.094,50400.0
2007-07-20 15:40:00,19.18,19.24,19.18,19.19,32600.0,18.0845,18.1411,18.0845,18.094,32600.0
2007-07-20 15:50:00,19.19,19.21,19.15,19.18,86400.0,18.094,18.1128,18.0562,18.0845,86400.0
2007-07-23 09:30:00,19.63,19.63,19.17,19.39,36800.0,18.5088,18.5088,18.0751,18.2825,36800.0
2007-07-23 09:40:00,19.39,19.5,19.38,19.46,21600.0,18.2825,18.3863,18.2731,18.3485,21600.0
2007-07-23 09:50:00,19.47,19.48,19.38,19.38,11800.0,18.358,18.3674,18.2731,18.2731,11800.0
2007-07-23 10:00:00,19.39,19.43,19.38,19.41,51600.0,18.2825,18.3203,18.2731,18.3014,51600.0
2007-07-23 10:10:00,19.41,19.48,19.41,19.47,37000.0,18.3014,18.3674,18.3014,18.358,37000.0
2007-07-23 10:20:00,19.47,19.52,19.47,19.49,29400.0,18.358,18.4051,18.358,18.3768,29400.0
2007-07-23 10:30:00,19.5,19.5,19.46,19.47,19800.0,18.3863,18.3863,18.3485,18.358,19800.0
2007-07-23 10:40:00,19.47,19.52,19.46,19.52,61600.0,18.358,18.4051,18.3485,18.4051,61600.0
2007-07-23 10:50:00,19.52,19.68,19.52,19.67,66200.0,18.4051,18.556,18.4051,18.5465,66200.0
2007-07-23 11:00:00,19.68,19.69,19.49,19.49,34600.0,18.556,18.5654,18.3768,18.3768,34600.0
2007-07-23 11:10:00,19.49,19.5,19.47,19.49,22000.0,18.3768,18.3863,18.358,18.3768,22000.0
2007-07-23 11:20:00,19.49,19.5,19.48,19.5,5000.0,18.3768,18.3863,18.3674,18.3863,5000.0
2007-07-23 11:30:00,19.5,19.5,19.48,19.5,35400.0,18.3863,18.3863,18.3674,18.3863,35400.0
2007-07-23 11:40:00,19.49,19.5,19.47,19.49,21600.0,18.3768,18.3863,18.358,18.3768,21600.0
2007-07-23 11:50:00,19.5,19.5,19.45,19.45,22800.0,18.3863,18.3863,18.3391,18.3391,22800.0
2007-07-23 12:00:00,19.45,19.5,19.41,19.43,69800.0,18.3391,18.3863,18.3014,18.3203,69800.0
2007-07-23 12:10:00,19.44,19.45,19.34,19.34,25400.0,18.3297,18.3391,18.2354,18.2354,25400.0
2007-07-23 12:20:00,19.35,19.4,19.35,19.4,9000.0,18.2448,18.292,18.2448,18.292,9000.0
2007-07-23 12:30:00,19.39,19.42,19.39,19.42,7200.0,18.2825,18.3108,18.2825,18.3108,7200.0
2007-07-23 12:40:00,19.42,19.43,19.41,19.42,14200.0,18.3108,18.3203,18.3014,18.3108,14200.0
2007-07-23 12:50:00,19.41,19.43,19.4,19.41,10800.0,18.3014,18.3203,18.292,18.3014,10800.0
2007-07-23 13:00:00,19.41,19.41,19.39,19.39,5200.0,18.3014,18.3014,18.2825,18.2825,5200.0
2007-07-23 13:10:00,19.37,19.37,19.33,19.36,11400.0,18.2637,18.2637,18.226,18.2542,11400.0
2007-07-23 13:20:00,19.36,19.36,19.29,19.31,16400.0,18.2542,18.2542,18.1882,18.2071,16400.0
2007-07-23 13:30:00,19.31,19.42,19.31,19.41,21000.0,18.2071,18.3108,18.2071,18.3014,21000.0
2007-07-23 13:40:00,19.42,19.46,19.42,19.42,14800.0,18.3108,18.3485,18.3108,18.3108,14800.0
2007-07-23 13:50:00,19.43,19.43,19.34,19.35,25000.0,18.3203,18.3203,18.2354,18.2448,25000.0
2007-07-23 14:00:00,19.36,19.36,19.25,19.27,20000.0,18.2542,18.2542,18.1505,18.1694,20000.0
2007-07-23 14:10:00,19.27,19.34,19.25,19.34,27200.0,18.1694,18.2354,18.1505,18.2354,27200.0
2007-07-23 14:20:00,19.34,19.39,19.33,19.36,8200.0,18.2354,18.2825,18.226,18.2542,8200.0
2007-07-23 14:30:00,19.34,19.36,19.34,19.35,4600.0,18.2354,18.2542,18.2354,18.2448,4600.0
2007-07-23 14:40:00,19.34,19.37,19.34,19.37,14800.0,18.2354,18.2637,18.2354,18.2637,14800.0
2007-07-23 14:50:00,19.36,19.4,19.34,19.35,9800.0,18.2542,18.292,18.2354,18.2448,9800.0
2007-07-23 15:00:00,19.36,19.36,19.33,19.36,13000.0,18.2542,18.2542,18.226,18.2542,13000.0
2007-07-23 15:10:00,19.35,19.38,19.35,19.37,18000.0,18.2448,18.2731,18.2448,18.2637,18000.0
2007-07-23 15:20:00,19.37,19.38,19.35,19.36,5800.0,18.2637,18.2731,18.2448,18.2542,5800.0
2007-07-23 15:30:00,19.36,19.36,19.33,19.33,18600.0,18.2542,18.2542,18.226,18.226,18600.0
2007-07-23 15:40:00,19.33,19.39,19.33,19.38,37200.0,18.226,18.2825,18.226,18.2731,37200.0
2007-07-23 15:50:00,19.36,19.36,19.31,19.35,47000.0,18.2542,18.2542,18.2071,18.2448,47000.0
2007-07-24 09:30:00,19.13,19.49,19.13,19.36,38200.0,18.0374,18.3768,18.0374,18.2542,38200.0
2007-07-24 09:40:00,19.36,19.36,19.21,19.27,23200.0,18.2542,18.2542,18.1128,18.1694,23200.0
2007-07-24 09:50:00,19.28,19.32,19.24,19.28,30000.0,18.1788,18.2165,18.1411,18.1788,30000.0
2007-07-24 10:00:00,19.28,19.29,19.09,19.14,32800.0,18.1788,18.1882,17.9997,18.0468,32800.0
2007-07-24 10:10:00,19.14,19.23,19.13,19.23,39600.0,18.0468,18.1317,18.0374,18.1317,39600.0
2007-07-24 10:20:00,19.23,19.23,19.19,19.2,39400.0,18.1317,18.1317,18.094,18.1034,39400.0
2007-07-24 10:30:00,19.2,19.21,19.16,19.18,23400.0,18.1034,18.1128,18.0657,18.0845,23400.0
2007-07-24 10:40:00,19.18,19.2,19.17,19.18,18800.0,18.0845,18.1034,18.0751,18.0845,18800.0
2007-07-24 10:50:00,19.18,19.18,19.11,19.11,20600.0,18.0845,18.0845,18.0185,18.0185,20600.0
2007-07-24 11:00:00,19.11,19.11,19.04,19.06,20600.0,18.0185,18.0185,17.9525,17.9714,20600.0
2007-07-24 11:10:00,19.06,19.11,19.05,19.1,12000.0,17.9714,18.0185,17.962,18.0091,12000.0
2007-07-24 11:20:00,19.1,19.14,19.07,19.13,35800.0,18.0091,18.0468,17.9808,18.0374,35800.0
2007-07-24 11:30:00,19.12,19.14,19.11,19.14,60400.0,18.028,18.0468,18.0185,18.0468,60400.0
2007-07-24 11:40:00,19.14,19.2,19.13,19.17,63800.0,18.0468,18.1034,18.0374,18.0751,63800.0
2007-07-24 11:50:00,19.17,19.24,19.17,19.24,30400.0,18.0751,18.1411,18.0751,18.1411,30400.0
2007-07-24 12:00:00,19.24,19.28,19.24,19.24,20200.0,18.1411,18.1788,18.1411,18.1411,20200.0
2007-07-24 12:10:00,19.23,19.25,19.21,19.23,10400.0,18.1317,18.1505,18.1128,18.1317,10400.0
2007-07-24 12:20:00,19.22,19.32,19.22,19.32,13800.0,18.1222,18.2165,18.1222,18.2165,13800.0
2007-07-24 12:30:00,19.31,19.43,19.31,19.4,44200.0,18.2071,18.3203,18.2071,18.292,44200.0
2007-07-24 12:40:00,19.4,19.43,19.38,19.42,27600.0,18.292,18.3203,18.2731,18.3108,27600.0
2007-07-24 12:50:00,19.42,19.42,19.41,19.41,13600.0,18.3108,18.3108,18.3014,18.3014,13600.0
2007-07-24 13:00:00,19.42,19.42,19.35,19.38,24400.0,18.3108,18.3108,18.2448,18.2731,24400.0
2007-07-24 13:10:00,19.38,19.4,19.36,19.37,15400.0,18.2731,18.292,18.2542,18.2637,15400.0
2007-07-24 13:20:00,19.36,19.36,19.32,19.35,21400.0,18.2542,18.2542,18.2165,18.2448,21400.0
2007-07-24 13:30:00,19.34,19.37,19.34,19.36,14600.0,18.2354,18.2637,18.2354,18.2542,14600.0
2007-07-24 13:40:00,19.36,19.37,19.27,19.28,24200.0,18.2542,18.2637,18.1694,18.1788,24200.0
2007-07-24 13:50:00,19.28,19.28,19.14,19.18,38000.0,18.1788,18.1788,18.0468,18.0845,38000.0
2007-07-24 14:00:00,19.17,19.19,19.17,19.19,19400.0,18.0751,18.094,18.0751,18.094,19400.0
2007-07-24 14:10:00,19.19,19.19,19.17,19.18,14600.0,18.094,18.094,18.0751,18.0845,14600.0
2007-07-24 14:20:00,19.18,19.3,19.18,19.29,26800.0,18.0845,18.1977,18.0845,18.1882,26800.0
2007-07-24 14:30:00,19.28,19.29,19.22,19.22,27600.0,18.1788,18.1882,18.1222,18.1222,27600.0
2007-07-24 14:40:00,19.21,19.29,19.21,19.27,15400.0,18.1128,18.1882,18.1128,18.1694,15400.0
2007-07-24 14:50:00,19.28,19.28,19.2,19.2,15400.0,18.1788,18.1788,18.1034,18.1034,15400.0
2007-07-24 15:00:00,19.2,19.2,19.1,19.11,29600.0,18.1034,18.1034,18.0091,18.0185,29600.0
2007-07-24 15:10:00,19.1,19.18,19.1,19.16,45600.0,18.0091,18.0845,18.0091,18.0657,45600.0
2007-07-24 15:20:00,19.16,19.16,19.09,19.11,29800.0,18.0657,18.0657,17.9997,18.0185,29800.0
2007-07-24 15:30:00,19.11,19.16,19.11,19.12,26000.0,18.0185,18.0657,18.0185,18.028,26000.0
2007-07-24 15:40:00,19.13,19.13,19.04,19.05,39000.0,18.0374,18.0374,17.9525,17.962,39000.0
2007-07-24 15:50:00,19.04,19.1,19.04,19.1,79200.0,17.9525,18.0091,17.9525,18.0091,79200.0
2007-07-25 09:30:00,19.31,19.41,19.24,19.41,24800.0,18.2071,18.3014,18.1411,18.3014,24800.0
2007-07-25 09:40:00,19.45,19.5,19.43,19.48,30400.0,18.3391,18.3863,18.3203,18.3674,30400.0
2007-07-25 09:50:00,19.49,19.49,19.42,19.47,27400.0,18.3768,18.3768,18.3108,18.358,27400.0
2007-07-25 10:00:00,19.46,19.63,19.41,19.49,38800.0,18.3485,18.5088,18.3014,18.3768,38800.0
2007-07-25 10:10:00,19.5,19.52,19.48,19.52,27400.0,18.3863,18.4051,18.3674,18.4051,27400.0
2007-07-25 10:20:00,19.5,19.57,19.38,19.38,38000.0,18.3863,18.4523,18.2731,18.2731,38000.0
2007-07-25 10:30:00,19.39,19.4,19.35,19.39,14800.0,18.2825,18.292,18.2448,18.2825,14800.0
2007-07-25 10:40:00,19.4,19.44,19.3,19.3,23800.0,18.292,18.3297,18.1977,18.1977,23800.0
2007-07-25 10:50:00,19.31,19.43,19.27,19.38,25000.0,18.2071,18.3203,18.1694,18.2731,25000.0
2007-07-25 11:00:00,19.4,19.43,19.37,19.4,27200.0,18.292,18.3203,18.2637,18.292,27200.0
2007-07-25 11:10:00,19.42,19.42,19.34,19.41,24400.0,18.3108,18.3108,18.2354,18.3014,24400.0
2007-07-25 11:20:00,19.41,19.65,19.4,19.4,61400.0,18.3014,18.5277,18.292,18.292,61400.0
2007-07-25 11:30:00,19.4,19.52,19.36,19.52,20200.0,18.292,18.4051,18.2542,18.4051,20200.0
2007-07-25 11:40:00,19.49,19.54,19.42,19.45,54200.0,18.3768,18.424,18.3108,18.3391,54200.0
2007-07-25 11:50:00,19.42,19.49,19.38,19.42,43000.0,18.3108,18.3768,18.2731,18.3108,43000.0
2007-07-25 12:00:00,19.45,19.47,19.35,19.38,61000.0,18.3391,18.358,18.2448,18.2731,61000.0
2007-07-25 12:10:00,19.38,19.4,19.3,19.34,27600.0,18.2731,18.292,18.1977,18.2354,27600.0
2007-07-25 12:20:00,19.33,19.37,19.3,19.35,40400.0,18.226,18.2637,18.1977,18.2448,40400.0
2007-07-25 12:30:00,19.34,19.36,19.33,19.33,16800.0,18.2354,18.2542,18.226,18.226,16800.0
2007-07-25 12:40:00,19.32,19.45,19.31,19.41,40600.0,18.2165,18.3391,18.2071,18.3014,40600.0
2007-07-25 12:50:00,19.43,19.46,19.4,19.44,7800.0,18.3203,18.3485,18.292,18.3297,7800.0
2007-07-25 13:00:00,19.43,19.43,19.38,19.38,18000.0,18.3203,18.3203,18.2731,18.2731,18000.0
2007-07-25 13:10:00,19.37,19.39,19.34,19.38,19800.0,18.2637,18.2825,18.2354,18.2731,19800.0
2007-07-25 13:20:00,19.37,19.37,19.28,19.31,15800.0,18.2637,18.2637,18.1788,18.2071,15800.0
2007-07-25 13:30:00,19.29,19.36,19.29,19.34,12600.0,18.1882,18.2542,18.1882,18.2354,12600.0
2007-07-25 13:40:00,19.34,19.4,19.34,19.4,15800.0,18.2354,18.292,18.2354,18.292,15800.0
2007-07-25 13:50:00,19.4,19.4,19.19,19.19,24600.0,18.292,18.292,18.094,18.094,24600.0
2007-07-25 14:00:00,19.2,19.28,19.19,19.26,31400.0,18.1034,18.1788,18.094,18.16,31400.0
2007-07-25 14:10:00,19.25,19.27,19.16,19.2,53600.0,18.1505,18.1694,18.0657,18.1034,53600.0
2007-07-25 14:20:00,19.2,19.29,19.2,19.25,41800.0,18.1034,18.1882,18.1034,18.1505,41800.0
2007-07-25 14:30:00,19.25,19.28,19.21,19.25,41000.0,18.1505,18.1788,18.1128,18.1505,41000.0
2007-07-25 14:40:00,19.25,19.33,19.23,19.31,46800.0,18.1505,18.226,18.1317,18.2071,46800.0
2007-07-25 14:50:00,19.32,19.4,19.28,19.3,36600.0,18.2165,18.292,18.1788,18.1977,36600.0
2007-07-25 15:00:00,19.28,19.47,19.28,19.44,46400.0,18.1788,18.358,18.1788,18.3297,46400.0
2007-07-25 15:10:00,19.46,19.56,19.46,19.55,68200.0,18.3485,18.4428,18.3485,18.4334,68200.0
2007-07-25 15:20:00,19.55,19.55,19.46,19.48,72400.0,18.4334,18.4334,18.3485,18.3674,72400.0
2007-07-25 15:30:00,19.48,19.52,19.38,19.45,48600.0,18.3674,18.4051,18.2731,18.3391,48600.0
2007-07-25 15:40:00,19.45,19.53,19.44,19.53,54000.0,18.3391,18.4145,18.3297,18.4145,54000.0
2007-07-25 15:50:00,19.53,19.58,19.48,19.52,116600.0,18.4145,18.4617,18.3674,18.4051,116600.0
2007-07-26 09:30:00,19.35,19.53,17.96,18.21,185000.0,18.2448,18.4145,16.9342,17.1699,185000.0
2007-07-26 09:40:00,18.18,18.81,18.16,18.75,240800.0,17.1416,17.7357,17.1228,17.6791,240800.0
2007-07-26 09:50:00,18.76,19.28,18.65,19.17,443400.0,17.6885,18.1788,17.5848,18.0751,443400.0
2007-07-26 10:00:00,19.18,19.43,19.17,19.35,160400.0,18.0845,18.3203,18.0751,18.2448,160400.0
2007-07-26 10:10:00,19.33,19.6,19.31,19.44,96000.0,18.226,18.4805,18.2071,18.3297,96000.0
2007-07-26 10:20:00,19.44,19.5,19.15,19.35,341200.0,18.3297,18.3863,18.0562,18.2448,341200.0
2007-07-26 10:30:00,19.34,19.4,19.12,19.34,218000.0,18.2354,18.292,18.028,18.2354,218000.0
2007-07-26 10:40:00,19.32,19.38,19.23,19.29,139200.0,18.2165,18.2731,18.1317,18.1882,139200.0
2007-07-26 10:50:00,19.3,19.45,19.29,19.35,142200.0,18.1977,18.3391,18.1882,18.2448,142200.0
2007-07-26 11:00:00,19.35,19.35,19.01,19.03,156000.0,18.2448,18.2448,17.9242,17.9431,156000.0
2007-07-26 11:10:00,19.03,19.05,18.85,18.85,122200.0,17.9431,17.962,17.7734,17.7734,122200.0
2007-07-26 11:20:00,18.85,18.88,18.75,18.75,282600.0,17.7734,17.8017,17.6791,17.6791,282600.0
2007-07-26 11:30:00,18.76,18.85,18.71,18.81,376600.0,17.6885,17.7734,17.6414,17.7357,376600.0
2007-07-26 11:40:00,18.83,18.83,18.64,18.68,199800.0,17.7545,17.7545,17.5754,17.6131,199800.0
2007-07-26 11:50:00,18.71,18.83,18.68,18.75,188800.0,17.6414,17.7545,17.6131,17.6791,188800.0
2007-07-26 12:00:00,18.75,18.86,18.75,18.81,98400.0,17.6791,17.7828,17.6791,17.7357,98400.0
2007-07-26 12:10:00,18.79,18.89,18.75,18.87,69600.0,17.7168,17.8111,17.6791,17.7922,69600.0
2007-07-26 12:20:00,18.89,19.15,18.86,19.02,92200.0,17.8111,18.0562,17.7828,17.9337,92200.0
2007-07-26 12:30:00,19.02,19.02,18.72,18.78,102600.0,17.9337,17.9337,17.6508,17.7074,102600.0
2007-07-26 12:40:00,18.75,18.84,18.61,18.78,83800.0,17.6791,17.7639,17.5471,17.7074,83800.0
2007-07-26 12:50:00,18.8,18.8,18.73,18.8,69600.0,17.7262,17.7262,17.6602,17.7262,69600.0
2007-07-26 13:00:00,18.79,18.9,18.73,18.88,123200.0,17.7168,17.8205,17.6602,17.8017,123200.0
2007-07-26 13:10:00,18.92,18.93,18.81,18.88,51600.0,17.8394,17.8488,17.7357,17.8017,51600.0
2007-07-26 13:20:00,18.87,18.98,18.86,18.93,126600.0,17.7922,17.896,17.7828,17.8488,126600.0
2007-07-26 13:30:00,18.92,19.0,18.71,18.81,117200.0,17.8394,17.9148,17.6414,17.7357,117200.0
2007-07-26 13:40:00,18.82,19.02,18.82,18.86,35800.0,17.7451,17.9337,17.7451,17.7828,35800.0
2007-07-26 13:50:00,18.86,18.96,18.86,18.91,36800.0,17.7828,17.8771,17.7828,17.83,36800.0
2007-07-26 14:00:00,18.91,18.96,18.89,18.96,70000.0,17.83,17.8771,17.8111,17.8771,70000.0
2007-07-26 14:10:00,18.93,18.93,18.87,18.9,38200.0,17.8488,17.8488,17.7922,17.8205,38200.0
2007-07-26 14:20:00,18.89,18.91,18.76,18.76,78600.0,17.8111,17.83,17.6885,17.6885,78600.0
2007-07-26 14:30:00,18.76,18.89,18.7,18.72,109600.0,17.6885,17.8111,17.6319,17.6508,109600.0
2007-07-26 14:40:00,18.72,18.72,18.5,18.54,84000.0,17.6508,17.6508,17.4434,17.4811,84000.0
2007-07-26 14:50:00,18.54,18.57,18.46,18.51,87200.0,17.4811,17.5094,17.4057,17.4528,87200.0
2007-07-26 15:00:00,18.51,18.62,18.51,18.6,201400.0,17.4528,17.5565,17.4528,17.5377,201400.0
2007-07-26 15:10:00,18.59,18.68,18.54,18.55,179400.0,17.5282,17.6131,17.4811,17.4905,179400.0
2007-07-26 15:20:00,18.56,18.57,18.44,18.44,133400.0,17.4999,17.5094,17.3868,17.3868,133400.0
2007-07-26 15:30:00,18.43,18.48,18.33,18.43,232600.0,17.3774,17.4245,17.2831,17.3774,232600.0
2007-07-26 15:40:00,18.43,18.61,18.43,18.61,165600.0,17.3774,17.5471,17.3774,17.5471,165600.0
2007-07-26 15:50:00,18.64,18.68,18.48,18.57,250800.0,17.5754,17.6131,17.4245,17.5094,250800.0
2007-07-27 09:30:00,18.39,18.47,18.29,18.43,194000.0,17.3397,17.4151,17.2454,17.3774,194000.0
2007-07-27 09:40:00,18.42,18.42,18.23,18.29,179600.0,17.3679,17.3679,17.1888,17.2454,179600.0
2007-07-27 09:50:00,18.29,18.53,17.68,18.28,220200.0,17.2454,17.4717,16.6702,17.2359,220200.0
2007-07-27 10:00:00,18.25,18.38,18.18,18.34,43600.0,17.2076,17.3302,17.1416,17.2925,43600.0
2007-07-27 10:10:00,18.35,18.63,18.35,18.58,100000.0,17.3019,17.5659,17.3019,17.5188,100000.0
2007-07-27 10:20:00,18.56,18.57,18.48,18.51,96000.0,17.4999,17.5094,17.4245,17.4528,96000.0
2007-07-27 10:30:00,18.51,18.56,18.49,18.52,78400.0,17.4528,17.4999,17.4339,17.4622,78400.0
2007-07-27 10:40:00,18.5,18.57,18.49,18.54,260800.0,17.4434,17.5094,17.4339,17.4811,260800.0
2007-07-27 10:50:00,18.54,18.55,18.38,18.42,91800.0,17.4811,17.4905,17.3302,17.3679,91800.0
2007-07-27 11:00:00,18.42,18.5,18.41,18.49,65600.0,17.3679,17.4434,17.3585,17.4339,65600.0
2007-07-27 11:10:00,18.5,18.55,18.36,18.47,83800.0,17.4434,17.4905,17.3114,17.4151,83800.0
2007-07-27 11:20:00,18.46,18.5,18.45,18.47,33800.0,17.4057,17.4434,17.3962,17.4151,33800.0
2007-07-27 11:30:00,18.47,18.48,18.43,18.45,55000.0,17.4151,17.4245,17.3774,17.3962,55000.0
2007-07-27 11:40:00,18.44,18.49,18.44,18.45,22800.0,17.3868,17.4339,17.3868,17.3962,22800.0
2007-07-27 11:50:00,18.45,18.46,18.38,18.4,51000.0,17.3962,17.4057,17.3302,17.3491,51000.0
2007-07-27 12:00:00,18.4,18.43,18.36,18.41,27800.0,17.3491,17.3774,17.3114,17.3585,27800.0
2007-07-27 12:10:00,18.4,18.43,18.38,18.38,40200.0,17.3491,17.3774,17.3302,17.3302,40200.0
2007-07-27 12:20:00,18.39,18.41,18.37,18.41,23600.0,17.3397,17.3585,17.3208,17.3585,23600.0
2007-07-27 12:30:00,18.41,18.42,18.38,18.4,26000.0,17.3585,17.3679,17.3302,17.3491,26000.0
2007-07-27 12:40:00,18.41,18.49,18.4,18.46,39000.0,17.3585,17.4339,17.3491,17.4057,39000.0
2007-07-27 12:50:00,18.45,18.45,18.4,18.44,19800.0,17.3962,17.3962,17.3491,17.3868,19800.0
2007-07-27 13:00:00,18.43,18.5,18.4,18.48,64200.0,17.3774,17.4434,17.3491,17.4245,64200.0
2007-07-27 13:10:00,18.48,18.58,18.47,18.52,81800.0,17.4245,17.5188,17.4151,17.4622,81800.0
2007-07-27 13:20:00,18.51,18.55,18.51,18.52,54800.0,17.4528,17.4905,17.4528,17.4622,54800.0
2007-07-27 13:30:00,18.52,18.53,18.5,18.5,26200.0,17.4622,17.4717,17.4434,17.4434,26200.0
2007-07-27 13:40:00,18.5,18.56,18.5,18.54,55600.0,17.4434,17.4999,17.4434,17.4811,55600.0
2007-07-27 13:50:00,18.54,18.55,18.52,18.54,26600.0,17.4811,17.4905,17.4622,17.4811,26600.0
2007-07-27 14:00:00,18.53,18.54,18.48,18.48,30200.0,17.4717,17.4811,17.4245,17.4245,30200.0
2007-07-27 14:10:00,18.5,18.52,18.42,18.52,54600.0,17.4434,17.4622,17.3679,17.4622,54600.0
2007-07-27 14:20:00,18.52,18.53,18.49,18.5,86600.0,17.4622,17.4717,17.4339,17.4434,86600.0
2007-07-27 14:30:00,18.5,18.5,18.45,18.47,16600.0,17.4434,17.4434,17.3962,17.4151,16600.0
2007-07-27 14:40:00,18.47,18.55,18.47,18.5,55000.0,17.4151,17.4905,17.4151,17.4434,55000.0
2007-07-27 14:50:00,18.5,18.53,18.45,18.46,32400.0,17.4434,17.4717,17.3962,17.4057,32400.0
2007-07-27 15:00:00,18.46,18.46,18.41,18.41,23200.0,17.4057,17.4057,17.3585,17.3585,23200.0
2007-07-27 15:10:00,18.41,18.5,18.4,18.5,57400.0,17.3585,17.4434,17.3491,17.4434,57400.0
2007-07-27 15:20:00,18.49,18.5,18.47,18.49,61600.0,17.4339,17.4434,17.4151,17.4339,61600.0
2007-07-27 15:30:00,18.49,18.5,18.43,18.44,38400.0,17.4339,17.4434,17.3774,17.3868,38400.0
2007-07-27 15:40:00,18.43,18.43,18.36,18.38,47200.0,17.3774,17.3774,17.3114,17.3302,47200.0
2007-07-27 15:50:00,18.38,18.39,18.28,18.29,66200.0,17.3302,17.3397,17.2359,17.2454,66200.0
2007-07-30 09:30:00,18.2,18.24,17.84,17.85,228000.0,17.1605,17.1982,16.8211,16.8305,228000.0
2007-07-30 09:40:00,17.85,17.94,17.73,17.86,72000.0,16.8305,16.9154,16.7173,16.8399,72000.0
2007-07-30 09:50:00,17.87,17.88,17.77,17.85,85200.0,16.8494,16.8588,16.7551,16.8305,85200.0
2007-07-30 10:00:00,17.85,17.93,17.82,17.93,106200.0,16.8305,16.9059,16.8022,16.9059,106200.0
2007-07-30 10:10:00,17.93,17.96,17.89,17.92,42800.0,16.9059,16.9342,16.8682,16.8965,42800.0
2007-07-30 10:20:00,17.93,17.96,17.91,17.95,23200.0,16.9059,16.9342,16.8871,16.9248,23200.0
2007-07-30 10:30:00,17.93,17.93,17.89,17.91,37200.0,16.9059,16.9059,16.8682,16.8871,37200.0
2007-07-30 10:40:00,17.91,17.93,17.88,17.93,17400.0,16.8871,16.9059,16.8588,16.9059,17400.0
2007-07-30 10:50:00,17.94,17.96,17.91,17.93,23200.0,16.9154,16.9342,16.8871,16.9059,23200.0
2007-07-30 11:00:00,17.93,18.0,17.88,17.88,127800.0,16.9059,16.9719,16.8588,16.8588,127800.0
2007-07-30 11:10:00,17.88,18.0,17.88,17.99,47400.0,16.8588,16.9719,16.8588,16.9625,47400.0
2007-07-30 11:20:00,17.99,18.04,17.98,18.03,119200.0,16.9625,17.0096,16.9531,17.0002,119200.0
2007-07-30 11:30:00,18.02,18.04,17.99,18.04,34600.0,16.9908,17.0096,16.9625,17.0096,34600.0
2007-07-30 11:40:00,18.04,18.13,18.0,18.13,48800.0,17.0096,17.0945,16.9719,17.0945,48800.0
2007-07-30 11:50:00,18.13,18.13,18.07,18.07,24200.0,17.0945,17.0945,17.0379,17.0379,24200.0
2007-07-30 12:00:00,18.08,18.11,18.03,18.08,19000.0,17.0474,17.0756,17.0002,17.0474,19000.0
2007-07-30 12:10:00,18.09,18.09,18.03,18.05,24800.0,17.0568,17.0568,17.0002,17.0191,24800.0
2007-07-30 12:20:00,18.06,18.07,18.03,18.07,19600.0,17.0285,17.0379,17.0002,17.0379,19600.0
2007-07-30 12:30:00,18.08,18.15,18.07,18.14,23400.0,17.0474,17.1134,17.0379,17.1039,23400.0
2007-07-30 12:40:00,18.15,18.17,18.12,18.16,30200.0,17.1134,17.1322,17.0851,17.1228,30200.0
2007-07-30 12:50:00,18.16,18.23,18.15,18.21,26200.0,17.1228,17.1888,17.1134,17.1699,26200.0
2007-07-30 13:00:00,18.22,18.24,18.2,18.23,23000.0,17.1794,17.1982,17.1605,17.1888,23000.0
2007-07-30 13:10:00,18.23,18.24,18.17,18.17,21600.0,17.1888,17.1982,17.1322,17.1322,21600.0
2007-07-30 13:20:00,18.18,18.18,18.1,18.12,35400.0,17.1416,17.1416,17.0662,17.0851,35400.0
2007-07-30 13:30:00,18.11,18.11,18.07,18.1,44000.0,17.0756,17.0756,17.0379,17.0662,44000.0
2007-07-30 13:40:00,18.09,18.17,18.09,18.15,53200.0,17.0568,17.1322,17.0568,17.1134,53200.0
2007-07-30 13:50:00,18.15,18.15,18.11,18.12,28200.0,17.1134,17.1134,17.0756,17.0851,28200.0
2007-07-30 14:00:00,18.13,18.16,18.1,18.14,31800.0,17.0945,17.1228,17.0662,17.1039,31800.0
2007-07-30 14:10:00,18.14,18.17,18.12,18.17,23000.0,17.1039,17.1322,17.0851,17.1322,23000.0
2007-07-30 14:20:00,18.16,18.27,18.16,18.24,70400.0,17.1228,17.2265,17.1228,17.1982,70400.0
2007-07-30 14:30:00,18.23,18.25,18.18,18.22,46600.0,17.1888,17.2076,17.1416,17.1794,46600.0
2007-07-30 14:40:00,18.22,18.31,18.22,18.27,47000.0,17.1794,17.2642,17.1794,17.2265,47000.0
2007-07-30 14:50:00,18.26,18.29,18.23,18.24,55000.0,17.2171,17.2454,17.1888,17.1982,55000.0
2007-07-30 15:00:00,18.23,18.27,18.22,18.25,62400.0,17.1888,17.2265,17.1794,17.2076,62400.0
2007-07-30 15:10:00,18.24,18.26,18.22,18.26,32600.0,17.1982,17.2171,17.1794,17.2171,32600.0
2007-07-30 15:20:00,18.27,18.34,18.27,18.31,52800.0,17.2265,17.2925,17.2265,17.2642,52800.0
2007-07-30 15:30:00,18.31,18.33,18.23,18.24,101400.0,17.2642,17.2831,17.1888,17.1982,101400.0
2007-07-30 15:40:00,18.24,18.27,18.2,18.22,190000.0,17.1982,17.2265,17.1605,17.1794,190000.0
2007-07-30 15:50:00,18.23,18.27,18.18,18.21,426200.0,17.1888,17.2265,17.1416,17.1699,426200.0
2007-07-31 09:30:00,18.43,18.46,18.3,18.45,72200.0,17.3774,17.4057,17.2548,17.3962,72200.0
2007-07-31 09:40:00,18.42,18.43,18.3,18.36,36200.0,17.3679,17.3774,17.2548,17.3114,36200.0
2007-07-31 09:50:00,18.35,18.4,18.33,18.37,101600.0,17.3019,17.3491,17.2831,17.3208,101600.0
2007-07-31 10:00:00,18.37,18.45,18.27,18.35,240600.0,17.3208,17.3962,17.2265,17.3019,240600.0
2007-07-31 10:10:00,18.35,18.36,18.28,18.29,116800.0,17.3019,17.3114,17.2359,17.2454,116800.0
2007-07-31 10:20:00,18.28,18.34,18.28,18.32,69800.0,17.2359,17.2925,17.2359,17.2736,69800.0
2007-07-31 10:30:00,18.32,18.41,18.28,18.39,77600.0,17.2736,17.3585,17.2359,17.3397,77600.0
2007-07-31 10:40:00,18.38,18.4,18.33,18.33,20000.0,17.3302,17.3491,17.2831,17.2831,20000.0
2007-07-31 10:50:00,18.33,18.41,18.33,18.36,45400.0,17.2831,17.3585,17.2831,17.3114,45400.0
2007-07-31 11:00:00,18.38,18.4,18.34,18.38,24600.0,17.3302,17.3491,17.2925,17.3302,24600.0
2007-07-31 11:10:00,18.39,18.4,18.37,18.38,21400.0,17.3397,17.3491,17.3208,17.3302,21400.0
2007-07-31 11:20:00,18.39,18.5,18.39,18.5,76000.0,17.3397,17.4434,17.3397,17.4434,76000.0
2007-07-31 11:30:00,18.5,18.71,18.49,18.66,108400.0,17.4434,17.6414,17.4339,17.5942,108400.0
2007-07-31 11:40:00,18.64,18.67,18.6,18.64,93200.0,17.5754,17.6037,17.5377,17.5754,93200.0
2007-07-31 11:50:00,18.65,18.7,18.65,18.7,24000.0,17.5848,17.6319,17.5848,17.6319,24000.0
2007-07-31 12:00:00,18.69,18.79,18.68,18.77,80600.0,17.6225,17.7168,17.6131,17.6979,80600.0
2007-07-31 12:10:00,18.77,18.77,18.74,18.75,44800.0,17.6979,17.6979,17.6697,17.6791,44800.0
2007-07-31 12:20:00,18.74,18.77,18.74,18.75,31800.0,17.6697,17.6979,17.6697,17.6791,31800.0
2007-07-31 12:30:00,18.76,18.78,18.73,18.74,39200.0,17.6885,17.7074,17.6602,17.6697,39200.0
2007-07-31 12:40:00,18.75,18.77,18.74,18.75,25600.0,17.6791,17.6979,17.6697,17.6791,25600.0
2007-07-31 12:50:00,18.74,18.76,18.73,18.76,24400.0,17.6697,17.6885,17.6602,17.6885,24400.0
2007-07-31 13:00:00,18.76,18.77,18.73,18.75,36000.0,17.6885,17.6979,17.6602,17.6791,36000.0
2007-07-31 13:10:00,18.75,18.82,18.75,18.82,36600.0,17.6791,17.7451,17.6791,17.7451,36600.0
2007-07-31 13:20:00,18.83,18.86,18.8,18.84,46200.0,17.7545,17.7828,17.7262,17.7639,46200.0
2007-07-31 13:30:00,18.85,18.88,18.83,18.88,38800.0,17.7734,17.8017,17.7545,17.8017,38800.0
2007-07-31 13:40:00,18.88,18.89,18.83,18.85,62800.0,17.8017,17.8111,17.7545,17.7734,62800.0
2007-07-31 13:50:00,18.85,18.86,18.83,18.86,45000.0,17.7734,17.7828,17.7545,17.7828,45000.0
2007-07-31 14:00:00,18.86,18.87,18.83,18.83,29400.0,17.7828,17.7922,17.7545,17.7545,29400.0
2007-07-31 14:10:00,18.84,18.86,18.8,18.81,32600.0,17.7639,17.7828,17.7262,17.7357,32600.0
2007-07-31 14:20:00,18.82,18.86,18.78,18.84,77200.0,17.7451,17.7828,17.7074,17.7639,77200.0
2007-07-31 14:30:00,18.84,18.86,18.74,18.8,85200.0,17.7639,17.7828,17.6697,17.7262,85200.0
2007-07-31 14:40:00,18.77,18.79,18.71,18.75,64200.0,17.6979,17.7168,17.6414,17.6791,64200.0
2007-07-31 14:50:00,18.75,18.85,18.71,18.83,96800.0,17.6791,17.7734,17.6414,17.7545,96800.0
2007-07-31 15:00:00,18.83,18.85,18.69,18.71,39000.0,17.7545,17.7734,17.6225,17.6414,39000.0
2007-07-31 15:10:00,18.7,18.7,18.61,18.64,65000.0,17.6319,17.6319,17.5471,17.5754,65000.0
2007-07-31 15:20:00,18.64,18.68,18.61,18.67,681000.0,17.5754,17.6131,17.5471,17.6037,681000.0
2007-07-31 15:30:00,18.66,18.68,18.63,18.65,217800.0,17.5942,17.6131,17.5659,17.5848,217800.0
2007-07-31 15:40:00,18.67,18.71,18.65,18.71,238400.0,17.6037,17.6414,17.5848,17.6414,238400.0
2007-07-31 15:50:00,18.7,18.83,18.67,18.71,410400.0,17.6319,17.7545,17.6037,17.6414,410400.0
2007-08-01 09:30:00,18.68,18.75,18.46,18.66,63600.0,17.6131,17.6791,17.4057,17.5942,63600.0
2007-08-01 09:40:00,18.66,18.68,18.45,18.49,72800.0,17.5942,17.6131,17.3962,17.4339,72800.0
2007-08-01 09:50:00,18.51,18.73,18.5,18.68,55400.0,17.4528,17.6602,17.4434,17.6131,55400.0
2007-08-01 10:00:00,18.67,18.75,18.64,18.67,143800.0,17.6037,17.6791,17.5754,17.6037,143800.0
2007-08-01 10:10:00,18.67,18.75,18.64,18.74,69200.0,17.6037,17.6791,17.5754,17.6697,69200.0
2007-08-01 10:20:00,18.73,18.77,18.63,18.67,52200.0,17.6602,17.6979,17.5659,17.6037,52200.0
2007-08-01 10:30:00,18.68,18.72,18.47,18.49,113800.0,17.6131,17.6508,17.4151,17.4339,113800.0
2007-08-01 10:40:00,18.49,18.5,18.36,18.43,93200.0,17.4339,17.4434,17.3114,17.3774,93200.0
2007-08-01 10:50:00,18.43,18.48,18.39,18.43,53800.0,17.3774,17.4245,17.3397,17.3774,53800.0
2007-08-01 11:00:00,18.43,18.57,18.43,18.55,55000.0,17.3774,17.5094,17.3774,17.4905,55000.0
2007-08-01 11:10:00,18.56,18.67,18.49,18.66,58400.0,17.4999,17.6037,17.4339,17.5942,58400.0
2007-08-01 11:20:00,18.66,18.67,18.51,18.52,30000.0,17.5942,17.6037,17.4528,17.4622,30000.0
2007-08-01 11:30:00,18.52,18.6,18.52,18.6,19400.0,17.4622,17.5377,17.4622,17.5377,19400.0
2007-08-01 11:40:00,18.59,18.59,18.56,18.58,23400.0,17.5282,17.5282,17.4999,17.5188,23400.0
2007-08-01 11:50:00,18.58,18.68,18.57,18.67,26600.0,17.5188,17.6131,17.5094,17.6037,26600.0
2007-08-01 12:00:00,18.68,18.71,18.61,18.65,27000.0,17.6131,17.6414,17.5471,17.5848,27000.0
2007-08-01 12:10:00,18.66,18.71,18.65,18.68,27200.0,17.5942,17.6414,17.5848,17.6131,27200.0
2007-08-01 12:20:00,18.67,18.7,18.59,18.66,29200.0,17.6037,17.6319,17.5282,17.5942,29200.0
2007-08-01 12:30:00,18.66,18.73,18.66,18.69,20200.0,17.5942,17.6602,17.5942,17.6225,20200.0
2007-08-01 12:40:00,18.68,18.68,18.61,18.61,11200.0,17.6131,17.6131,17.5471,17.5471,11200.0
2007-08-01 12:50:00,18.61,18.61,18.55,18.58,15600.0,17.5471,17.5471,17.4905,17.5188,15600.0
2007-08-01 13:00:00,18.58,18.6,18.55,18.55,34200.0,17.5188,17.5377,17.4905,17.4905,34200.0
2007-08-01 13:10:00,18.56,18.57,18.5,18.5,45800.0,17.4999,17.5094,17.4434,17.4434,45800.0
2007-08-01 13:20:00,18.51,18.55,18.5,18.53,38400.0,17.4528,17.4905,17.4434,17.4717,38400.0
2007-08-01 13:30:00,18.55,18.59,18.55,18.55,22600.0,17.4905,17.5282,17.4905,17.4905,22600.0
2007-08-01 13:40:00,18.56,18.58,18.46,18.49,26600.0,17.4999,17.5188,17.4057,17.4339,26600.0
2007-08-01 13:50:00,18.49,18.56,18.49,18.54,12800.0,17.4339,17.4999,17.4339,17.4811,12800.0
2007-08-01 14:00:00,18.54,18.55,18.49,18.53,21400.0,17.4811,17.4905,17.4339,17.4717,21400.0
2007-08-01 14:10:00,18.54,18.55,18.46,18.49,25000.0,17.4811,17.4905,17.4057,17.4339,25000.0
2007-08-01 14:20:00,18.49,18.55,18.47,18.49,25000.0,17.4339,17.4905,17.4151,17.4339,25000.0
2007-08-01 14:30:00,18.49,18.57,18.49,18.55,74400.0,17.4339,17.5094,17.4339,17.4905,74400.0
2007-08-01 14:40:00,18.55,18.62,18.55,18.6,50600.0,17.4905,17.5565,17.4905,17.5377,50600.0
2007-08-01 14:50:00,18.6,18.64,18.53,18.57,76400.0,17.5377,17.5754,17.4717,17.5094,76400.0
2007-08-01 15:00:00,18.57,18.58,18.47,18.49,41400.0,17.5094,17.5188,17.4151,17.4339,41400.0
2007-08-01 15:10:00,18.48,18.48,18.24,18.42,199800.0,17.4245,17.4245,17.1982,17.3679,199800.0
2007-08-01 15:20:00,18.43,18.5,18.4,18.46,78600.0,17.3774,17.4434,17.3491,17.4057,78600.0
2007-08-01 15:30:00,18.45,18.5,18.42,18.46,65800.0,17.3962,17.4434,17.3679,17.4057,65800.0
2007-08-01 15:40:00,18.47,18.61,18.45,18.61,76400.0,17.4151,17.5471,17.3962,17.5471,76400.0
2007-08-01 15:50:00,18.61,18.8,18.6,18.77,95000.0,17.5471,17.7262,17.5377,17.6979,95000.0
2007-08-02 09:30:00,18.87,18.96,18.75,18.88,63000.0,17.7922,17.8771,17.6791,17.8017,63000.0
2007-08-02 09:40:00,18.88,19.16,18.85,19.15,177000.0,17.8017,18.0657,17.7734,18.0562,177000.0
2007-08-02 09:50:00,19.14,19.15,18.93,19.05,103400.0,18.0468,18.0562,17.8488,17.962,103400.0
2007-08-02 10:00:00,19.05,19.06,18.95,18.95,104400.0,17.962,17.9714,17.8677,17.8677,104400.0
2007-08-02 10:10:00,18.95,18.97,18.9,18.9,70000.0,17.8677,17.8865,17.8205,17.8205,70000.0
2007-08-02 10:20:00,18.89,18.95,18.85,18.93,69800.0,17.8111,17.8677,17.7734,17.8488,69800.0
2007-08-02 10:30:00,18.93,18.93,18.88,18.93,61600.0,17.8488,17.8488,17.8017,17.8488,61600.0
2007-08-02 10:40:00,18.92,18.92,18.84,18.88,25800.0,17.8394,17.8394,17.7639,17.8017,25800.0
2007-08-02 10:50:00,18.88,18.96,18.86,18.93,90600.0,17.8017,17.8771,17.7828,17.8488,90600.0
2007-08-02 11:00:00,18.93,19.0,18.91,18.99,97400.0,17.8488,17.9148,17.83,17.9054,97400.0
2007-08-02 11:10:00,18.99,19.1,18.97,19.09,59400.0,17.9054,18.0091,17.8865,17.9997,59400.0
2007-08-02 11:20:00,19.09,19.1,19.03,19.09,24200.0,17.9997,18.0091,17.9431,17.9997,24200.0
2007-08-02 11:30:00,19.09,19.11,19.08,19.09,32200.0,17.9997,18.0185,17.9902,17.9997,32200.0
2007-08-02 11:40:00,19.08,19.08,18.97,18.98,19800.0,17.9902,17.9902,17.8865,17.896,19800.0
2007-08-02 11:50:00,18.98,18.99,18.95,18.99,35600.0,17.896,17.9054,17.8677,17.9054,35600.0
2007-08-02 12:00:00,18.98,18.98,18.94,18.96,27200.0,17.896,17.896,17.8582,17.8771,27200.0
2007-08-02 12:10:00,18.97,18.99,18.92,18.92,39800.0,17.8865,17.9054,17.8394,17.8394,39800.0
2007-08-02 12:20:00,18.92,18.93,18.87,18.87,35600.0,17.8394,17.8488,17.7922,17.7922,35600.0
2007-08-02 12:30:00,18.88,18.91,18.82,18.9,33600.0,17.8017,17.83,17.7451,17.8205,33600.0
2007-08-02 12:40:00,18.91,18.91,18.76,18.82,37400.0,17.83,17.83,17.6885,17.7451,37400.0
2007-08-02 12:50:00,18.82,18.83,18.79,18.8,23000.0,17.7451,17.7545,17.7168,17.7262,23000.0
2007-08-02 13:00:00,18.81,18.81,18.74,18.75,18200.0,17.7357,17.7357,17.6697,17.6791,18200.0
2007-08-02 13:10:00,18.77,18.79,18.72,18.75,23200.0,17.6979,17.7168,17.6508,17.6791,23200.0
2007-08-02 13:20:00,18.75,18.75,18.68,18.73,21200.0,17.6791,17.6791,17.6131,17.6602,21200.0
2007-08-02 13:30:00,18.73,18.82,18.72,18.79,37200.0,17.6602,17.7451,17.6508,17.7168,37200.0
2007-08-02 13:40:00,18.79,18.8,18.7,18.7,24600.0,17.7168,17.7262,17.6319,17.6319,24600.0
2007-08-02 13:50:00,18.72,18.75,18.68,18.7,22400.0,17.6508,17.6791,17.6131,17.6319,22400.0
2007-08-02 14:00:00,18.7,18.77,18.7,18.76,30800.0,17.6319,17.6979,17.6319,17.6885,30800.0
2007-08-02 14:10:00,18.76,18.78,18.71,18.75,35600.0,17.6885,17.7074,17.6414,17.6791,35600.0
2007-08-02 14:20:00,18.75,18.84,18.75,18.82,52000.0,17.6791,17.7639,17.6791,17.7451,52000.0
2007-08-02 14:30:00,18.83,18.84,18.74,18.74,39600.0,17.7545,17.7639,17.6697,17.6697,39600.0
2007-08-02 14:40:00,18.75,18.75,18.64,18.71,51800.0,17.6791,17.6791,17.5754,17.6414,51800.0
2007-08-02 14:50:00,18.74,18.79,18.74,18.78,80800.0,17.6697,17.7168,17.6697,17.7074,80800.0
2007-08-02 15:00:00,18.78,18.86,18.75,18.84,107200.0,17.7074,17.7828,17.6791,17.7639,107200.0
2007-08-02 15:10:00,18.85,18.88,18.83,18.87,59800.0,17.7734,17.8017,17.7545,17.7922,59800.0
2007-08-02 15:20:00,18.88,18.99,18.86,18.99,63800.0,17.8017,17.9054,17.7828,17.9054,63800.0
2007-08-02 15:30:00,18.99,19.03,18.91,18.93,116600.0,17.9054,17.9431,17.83,17.8488,116600.0
2007-08-02 15:40:00,18.93,18.99,18.9,18.98,87600.0,17.8488,17.9054,17.8205,17.896,87600.0
2007-08-02 15:50:00,18.98,19.04,18.97,19.01,139400.0,17.896,17.9525,17.8865,17.9242,139400.0
2007-08-03 09:30:00,18.89,18.99,18.73,18.82,67800.0,17.8111,17.9054,17.6602,17.7451,67800.0
2007-08-03 09:40:00,18.84,18.96,18.84,18.92,76800.0,17.7639,17.8771,17.7639,17.8394,76800.0
2007-08-03 09:50:00,18.92,19.02,18.92,18.97,73200.0,17.8394,17.9337,17.8394,17.8865,73200.0
2007-08-03 10:00:00,18.96,19.0,18.95,18.99,30600.0,17.8771,17.9148,17.8677,17.9054,30600.0
2007-08-03 10:10:00,19.0,19.04,18.99,19.0,35800.0,17.9148,17.9525,17.9054,17.9148,35800.0
2007-08-03 10:20:00,19.0,19.14,19.0,19.07,76400.0,17.9148,18.0468,17.9148,17.9808,76400.0
2007-08-03 10:30:00,19.09,19.12,18.98,19.0,44400.0,17.9997,18.028,17.896,17.9148,44400.0
2007-08-03 10:40:00,19.0,19.01,18.95,18.95,61400.0,17.9148,17.9242,17.8677,17.8677,61400.0
2007-08-03 10:50:00,18.95,18.99,18.92,18.96,65000.0,17.8677,17.9054,17.8394,17.8771,65000.0
2007-08-03 11:00:00,18.96,19.02,18.89,18.89,39600.0,17.8771,17.9337,17.8111,17.8111,39600.0
2007-08-03 11:10:00,18.89,18.94,18.86,18.89,54800.0,17.8111,17.8582,17.7828,17.8111,54800.0
2007-08-03 11:20:00,18.9,18.93,18.85,18.93,50000.0,17.8205,17.8488,17.7734,17.8488,50000.0
2007-08-03 11:30:00,18.94,19.0,18.93,18.98,12200.0,17.8582,17.9148,17.8488,17.896,12200.0
2007-08-03 11:40:00,18.98,19.02,18.98,19.0,24200.0,17.896,17.9337,17.896,17.9148,24200.0
2007-08-03 11:50:00,19.02,19.03,18.99,19.01,26200.0,17.9337,17.9431,17.9054,17.9242,26200.0
2007-08-03 12:00:00,19.01,19.06,18.93,18.99,70800.0,17.9242,17.9714,17.8488,17.9054,70800.0
2007-08-03 12:10:00,19.0,19.0,18.92,18.97,39400.0,17.9148,17.9148,17.8394,17.8865,39400.0
2007-08-03 12:20:00,18.97,18.98,18.88,18.89,35000.0,17.8865,17.896,17.8017,17.8111,35000.0
2007-08-03 12:30:00,18.88,18.93,18.88,18.93,31200.0,17.8017,17.8488,17.8017,17.8488,31200.0
2007-08-03 12:40:00,18.93,18.93,18.88,18.92,33000.0,17.8488,17.8488,17.8017,17.8394,33000.0
2007-08-03 12:50:00,18.92,18.93,18.79,18.89,59200.0,17.8394,17.8488,17.7168,17.8111,59200.0
2007-08-03 13:00:00,18.89,18.92,18.87,18.92,43800.0,17.8111,17.8394,17.7922,17.8394,43800.0
2007-08-03 13:10:00,18.91,18.93,18.89,18.91,27800.0,17.83,17.8488,17.8111,17.83,27800.0
2007-08-03 13:20:00,18.91,18.91,18.86,18.89,23400.0,17.83,17.83,17.7828,17.8111,23400.0
2007-08-03 13:30:00,18.88,18.9,18.85,18.89,37800.0,17.8017,17.8205,17.7734,17.8111,37800.0
2007-08-03 13:40:00,18.89,18.93,18.89,18.92,30400.0,17.8111,17.8488,17.8111,17.8394,30400.0
2007-08-03 13:50:00,18.92,18.98,18.92,18.96,28000.0,17.8394,17.896,17.8394,17.8771,28000.0
2007-08-03 14:00:00,18.97,18.97,18.86,18.86,105800.0,17.8865,17.8865,17.7828,17.7828,105800.0
2007-08-03 14:10:00,18.86,18.86,18.71,18.73,87000.0,17.7828,17.7828,17.6414,17.6602,87000.0
2007-08-03 14:20:00,18.73,18.75,18.62,18.63,95600.0,17.6602,17.6791,17.5565,17.5659,95600.0
2007-08-03 14:30:00,18.64,18.65,18.54,18.54,88800.0,17.5754,17.5848,17.4811,17.4811,88800.0
2007-08-03 14:40:00,18.54,18.58,18.45,18.45,107000.0,17.4811,17.5188,17.3962,17.3962,107000.0
2007-08-03 14:50:00,18.43,18.52,18.42,18.49,65200.0,17.3774,17.4622,17.3679,17.4339,65200.0
2007-08-03 15:00:00,18.5,18.53,18.45,18.5,90800.0,17.4434,17.4717,17.3962,17.4434,90800.0
2007-08-03 15:10:00,18.5,18.53,18.45,18.52,77600.0,17.4434,17.4717,17.3962,17.4622,77600.0
2007-08-03 15:20:00,18.53,18.56,18.48,18.52,99400.0,17.4717,17.4999,17.4245,17.4622,99400.0
2007-08-03 15:30:00,18.52,18.57,18.5,18.5,67600.0,17.4622,17.5094,17.4434,17.4434,67600.0
2007-08-03 15:40:00,18.5,18.56,18.47,18.55,64200.0,17.4434,17.4999,17.4151,17.4905,64200.0
2007-08-03 15:50:00,18.55,18.59,18.53,18.53,122800.0,17.4905,17.5282,17.4717,17.4717,122800.0
2007-08-06 09:30:00,18.77,18.77,18.68,18.68,16400.0,17.6979,17.6979,17.6131,17.6131,16400.0
2007-08-06 09:40:00,18.68,18.75,18.47,18.51,101200.0,17.6131,17.6791,17.4151,17.4528,101200.0
2007-08-06 09:50:00,18.52,18.61,18.42,18.61,119000.0,17.4622,17.5471,17.3679,17.5471,119000.0
2007-08-06 10:00:00,18.6,18.7,18.59,18.61,44600.0,17.5377,17.6319,17.5282,17.5471,44600.0
2007-08-06 10:10:00,18.61,18.61,18.46,18.48,37200.0,17.5471,17.5471,17.4057,17.4245,37200.0
2007-08-06 10:20:00,18.47,18.5,18.44,18.48,63000.0,17.4151,17.4434,17.3868,17.4245,63000.0
2007-08-06 10:30:00,18.46,18.49,18.45,18.45,52600.0,17.4057,17.4339,17.3962,17.3962,52600.0
2007-08-06 10:40:00,18.45,18.5,18.43,18.45,99800.0,17.3962,17.4434,17.3774,17.3962,99800.0
2007-08-06 10:50:00,18.45,18.52,18.44,18.5,64000.0,17.3962,17.4622,17.3868,17.4434,64000.0
2007-08-06 11:00:00,18.5,18.51,18.44,18.44,56200.0,17.4434,17.4528,17.3868,17.3868,56200.0
2007-08-06 11:10:00,18.45,18.48,18.43,18.48,39000.0,17.3962,17.4245,17.3774,17.4245,39000.0
2007-08-06 11:20:00,18.48,18.51,18.47,18.5,40000.0,17.4245,17.4528,17.4151,17.4434,40000.0
2007-08-06 11:30:00,18.5,18.5,18.45,18.45,38800.0,17.4434,17.4434,17.3962,17.3962,38800.0
2007-08-06 11:40:00,18.45,18.52,18.45,18.52,37400.0,17.3962,17.4622,17.3962,17.4622,37400.0
2007-08-06 11:50:00,18.52,18.58,18.5,18.5,40600.0,17.4622,17.5188,17.4434,17.4434,40600.0
2007-08-06 12:00:00,18.5,18.5,18.45,18.45,74800.0,17.4434,17.4434,17.3962,17.3962,74800.0
2007-08-06 12:10:00,18.46,18.47,18.45,18.46,77000.0,17.4057,17.4151,17.3962,17.4057,77000.0
2007-08-06 12:20:00,18.46,18.51,18.46,18.5,29000.0,17.4057,17.4528,17.4057,17.4434,29000.0
2007-08-06 12:30:00,18.5,18.62,18.5,18.62,32400.0,17.4434,17.5565,17.4434,17.5565,32400.0
2007-08-06 12:40:00,18.63,18.68,18.6,18.68,31800.0,17.5659,17.6131,17.5377,17.6131,31800.0
2007-08-06 12:50:00,18.67,18.73,18.67,18.68,32600.0,17.6037,17.6602,17.6037,17.6131,32600.0
2007-08-06 13:00:00,18.68,18.68,18.63,18.63,32800.0,17.6131,17.6131,17.5659,17.5659,32800.0
2007-08-06 13:10:00,18.63,18.65,18.62,18.65,44000.0,17.5659,17.5848,17.5565,17.5848,44000.0
2007-08-06 13:20:00,18.65,18.72,18.65,18.7,87400.0,17.5848,17.6508,17.5848,17.6319,87400.0
2007-08-06 13:30:00,18.69,18.81,18.68,18.79,91200.0,17.6225,17.7357,17.6131,17.7168,91200.0
2007-08-06 13:40:00,18.79,18.81,18.74,18.74,36600.0,17.7168,17.7357,17.6697,17.6697,36600.0
2007-08-06 13:50:00,18.74,18.75,18.71,18.72,34400.0,17.6697,17.6791,17.6414,17.6508,34400.0
2007-08-06 14:00:00,18.72,18.83,18.71,18.82,33000.0,17.6508,17.7545,17.6414,17.7451,33000.0
2007-08-06 14:10:00,18.82,18.92,18.78,18.92,45400.0,17.7451,17.8394,17.7074,17.8394,45400.0
2007-08-06 14:20:00,18.9,18.98,18.9,18.94,82600.0,17.8205,17.896,17.8205,17.8582,82600.0
2007-08-06 14:30:00,18.94,19.2,18.94,19.18,118400.0,17.8582,18.1034,17.8582,18.0845,118400.0
2007-08-06 14:40:00,19.18,19.27,19.18,19.25,64000.0,18.0845,18.1694,18.0845,18.1505,64000.0
2007-08-06 14:50:00,19.25,19.28,19.21,19.27,315600.0,18.1505,18.1788,18.1128,18.1694,315600.0
2007-08-06 15:00:00,19.29,19.37,19.29,19.34,82400.0,18.1882,18.2637,18.1882,18.2354,82400.0
2007-08-06 15:10:00,19.36,19.39,19.3,19.3,73000.0,18.2542,18.2825,18.1977,18.1977,73000.0
2007-08-06 15:20:00,19.31,19.32,19.23,19.26,75400.0,18.2071,18.2165,18.1317,18.16,75400.0
2007-08-06 15:30:00,19.26,19.26,19.18,19.25,79600.0,18.16,18.16,18.0845,18.1505,79600.0
2007-08-06 15:40:00,19.25,19.34,19.25,19.33,73600.0,18.1505,18.2354,18.1505,18.226,73600.0
2007-08-06 15:50:00,19.33,19.36,19.22,19.36,276400.0,18.226,18.2542,18.1222,18.2542,276400.0
2007-08-07 09:30:00,19.34,19.34,19.08,19.21,36400.0,18.2354,18.2354,17.9902,18.1128,36400.0
2007-08-07 09:40:00,19.21,19.28,19.07,19.24,115000.0,18.1128,18.1788,17.9808,18.1411,115000.0
2007-08-07 09:50:00,19.23,19.35,19.18,19.3,52400.0,18.1317,18.2448,18.0845,18.1977,52400.0
2007-08-07 10:00:00,19.3,19.39,19.25,19.38,75400.0,18.1977,18.2825,18.1505,18.2731,75400.0
2007-08-07 10:10:00,19.38,19.5,19.35,19.47,28200.0,18.2731,18.3863,18.2448,18.358,28200.0
2007-08-07 10:20:00,19.47,19.48,19.33,19.35,42200.0,18.358,18.3674,18.226,18.2448,42200.0
2007-08-07 10:30:00,19.35,19.41,19.32,19.39,20000.0,18.2448,18.3014,18.2165,18.2825,20000.0
2007-08-07 10:40:00,19.39,19.47,19.39,19.43,49400.0,18.2825,18.358,18.2825,18.3203,49400.0
2007-08-07 10:50:00,19.42,19.51,19.41,19.47,79200.0,18.3108,18.3957,18.3014,18.358,79200.0
2007-08-07 11:00:00,19.47,19.5,19.42,19.42,46800.0,18.358,18.3863,18.3108,18.3108,46800.0
2007-08-07 11:10:00,19.42,19.48,19.41,19.48,27000.0,18.3108,18.3674,18.3014,18.3674,27000.0
2007-08-07 11:20:00,19.48,19.5,19.48,19.48,21400.0,18.3674,18.3863,18.3674,18.3674,21400.0
2007-08-07 11:30:00,19.48,19.48,19.39,19.4,39600.0,18.3674,18.3674,18.2825,18.292,39600.0
2007-08-07 11:40:00,19.39,19.43,19.37,19.42,34600.0,18.2825,18.3203,18.2637,18.3108,34600.0
2007-08-07 11:50:00,19.41,19.49,19.41,19.45,30200.0,18.3014,18.3768,18.3014,18.3391,30200.0
2007-08-07 12:00:00,19.45,19.51,19.44,19.5,34000.0,18.3391,18.3957,18.3297,18.3863,34000.0
2007-08-07 12:10:00,19.5,19.5,19.48,19.48,21800.0,18.3863,18.3863,18.3674,18.3674,21800.0
2007-08-07 12:20:00,19.48,19.48,19.41,19.43,23600.0,18.3674,18.3674,18.3014,18.3203,23600.0
2007-08-07 12:30:00,19.44,19.49,19.43,19.48,120200.0,18.3297,18.3768,18.3203,18.3674,120200.0
2007-08-07 12:40:00,19.48,19.48,19.36,19.38,48800.0,18.3674,18.3674,18.2542,18.2731,48800.0
2007-08-07 12:50:00,19.38,19.38,19.34,19.34,23400.0,18.2731,18.2731,18.2354,18.2354,23400.0
2007-08-07 13:00:00,19.34,19.35,19.33,19.34,75400.0,18.2354,18.2448,18.226,18.2354,75400.0
2007-08-07 13:10:00,19.34,19.35,19.32,19.32,21400.0,18.2354,18.2448,18.2165,18.2165,21400.0
2007-08-07 13:20:00,19.32,19.36,19.32,19.36,21000.0,18.2165,18.2542,18.2165,18.2542,21000.0
2007-08-07 13:30:00,19.35,19.36,19.25,19.28,99600.0,18.2448,18.2542,18.1505,18.1788,99600.0
2007-08-07 13:40:00,19.28,19.3,19.23,19.29,45200.0,18.1788,18.1977,18.1317,18.1882,45200.0
2007-08-07 13:50:00,19.28,19.28,19.17,19.2,46200.0,18.1788,18.1788,18.0751,18.1034,46200.0
2007-08-07 14:00:00,19.2,19.21,19.17,19.18,44200.0,18.1034,18.1128,18.0751,18.0845,44200.0
2007-08-07 14:10:00,19.17,19.2,18.87,18.88,134800.0,18.0751,18.1034,17.7922,17.8017,134800.0
2007-08-07 14:20:00,18.88,19.23,18.88,18.95,94800.0,17.8017,18.1317,17.8017,17.8677,94800.0
2007-08-07 14:30:00,18.95,18.95,18.81,18.88,93600.0,17.8677,17.8677,17.7357,17.8017,93600.0
2007-08-07 14:40:00,18.86,18.88,18.81,18.86,65600.0,17.7828,17.8017,17.7357,17.7828,65600.0
2007-08-07 14:50:00,18.86,19.13,18.85,19.11,88600.0,17.7828,18.0374,17.7734,18.0185,88600.0
2007-08-07 15:00:00,19.11,19.24,19.11,19.2,120200.0,18.0185,18.1411,18.0185,18.1034,120200.0
2007-08-07 15:10:00,19.2,19.27,19.14,19.23,97800.0,18.1034,18.1694,18.0468,18.1317,97800.0
2007-08-07 15:20:00,19.23,19.27,19.18,19.26,93200.0,18.1317,18.1694,18.0845,18.16,93200.0
2007-08-07 15:30:00,19.27,19.4,19.27,19.4,74200.0,18.1694,18.292,18.1694,18.292,74200.0
2007-08-07 15:40:00,19.39,19.39,19.26,19.26,92200.0,18.2825,18.2825,18.16,18.16,92200.0
2007-08-07 15:50:00,19.26,19.4,19.21,19.3,90800.0,18.16,18.292,18.1128,18.1977,90800.0
2007-08-08 09:30:00,19.39,19.43,19.34,19.41,53800.0,18.2825,18.3203,18.2354,18.3014,53800.0
2007-08-08 09:40:00,19.41,19.65,19.4,19.64,32800.0,18.3014,18.5277,18.292,18.5183,32800.0
2007-08-08 09:50:00,19.64,19.66,19.58,19.66,38000.0,18.5183,18.5371,18.4617,18.5371,38000.0
2007-08-08 10:00:00,19.67,19.7,19.64,19.64,37200.0,18.5465,18.5748,18.5183,18.5183,37200.0
2007-08-08 10:10:00,19.64,19.7,19.6,19.68,52400.0,18.5183,18.5748,18.4805,18.556,52400.0
2007-08-08 10:20:00,19.68,19.7,19.64,19.64,41800.0,18.556,18.5748,18.5183,18.5183,41800.0
2007-08-08 10:30:00,19.63,19.68,19.63,19.66,60800.0,18.5088,18.556,18.5088,18.5371,60800.0
2007-08-08 10:40:00,19.66,19.7,19.65,19.65,51200.0,18.5371,18.5748,18.5277,18.5277,51200.0
2007-08-08 10:50:00,19.66,19.68,19.61,19.66,31000.0,18.5371,18.556,18.49,18.5371,31000.0
2007-08-08 11:00:00,19.66,19.67,19.61,19.63,28600.0,18.5371,18.5465,18.49,18.5088,28600.0
2007-08-08 11:10:00,19.61,19.64,19.56,19.56,29800.0,18.49,18.5183,18.4428,18.4428,29800.0
2007-08-08 11:20:00,19.58,19.63,19.55,19.57,36200.0,18.4617,18.5088,18.4334,18.4523,36200.0
2007-08-08 11:30:00,19.57,19.6,19.55,19.57,60400.0,18.4523,18.4805,18.4334,18.4523,60400.0
2007-08-08 11:40:00,19.55,19.59,19.54,19.56,39400.0,18.4334,18.4711,18.424,18.4428,39400.0
2007-08-08 11:50:00,19.56,19.61,19.56,19.6,42200.0,18.4428,18.49,18.4428,18.4805,42200.0
2007-08-08 12:00:00,19.6,19.61,19.56,19.61,32200.0,18.4805,18.49,18.4428,18.49,32200.0
2007-08-08 12:10:00,19.61,19.63,19.6,19.62,50200.0,18.49,18.5088,18.4805,18.4994,50200.0
2007-08-08 12:20:00,19.63,19.65,19.62,19.62,42800.0,18.5088,18.5277,18.4994,18.4994,42800.0
2007-08-08 12:30:00,19.63,19.69,19.63,19.69,35000.0,18.5088,18.5654,18.5088,18.5654,35000.0
2007-08-08 12:40:00,19.69,19.76,19.69,19.75,28800.0,18.5654,18.6314,18.5654,18.622,28800.0
2007-08-08 12:50:00,19.74,19.75,19.67,19.68,24600.0,18.6125,18.622,18.5465,18.556,24600.0
2007-08-08 13:00:00,19.68,19.68,19.61,19.61,22600.0,18.556,18.556,18.49,18.49,22600.0
2007-08-08 13:10:00,19.61,19.64,19.59,19.6,29600.0,18.49,18.5183,18.4711,18.4805,29600.0
2007-08-08 13:20:00,19.6,19.6,19.48,19.48,74400.0,18.4805,18.4805,18.3674,18.3674,74400.0
2007-08-08 13:30:00,19.48,19.5,19.46,19.47,57800.0,18.3674,18.3863,18.3485,18.358,57800.0
2007-08-08 13:40:00,19.46,19.5,19.42,19.45,59800.0,18.3485,18.3863,18.3108,18.3391,59800.0
2007-08-08 13:50:00,19.45,19.48,19.42,19.48,87600.0,18.3391,18.3674,18.3108,18.3674,87600.0
2007-08-08 14:00:00,19.49,19.49,19.36,19.36,44000.0,18.3768,18.3768,18.2542,18.2542,44000.0
2007-08-08 14:10:00,19.38,19.41,19.31,19.38,52000.0,18.2731,18.3014,18.2071,18.2731,52000.0
2007-08-08 14:20:00,19.38,19.38,19.34,19.35,46200.0,18.2731,18.2731,18.2354,18.2448,46200.0
2007-08-08 14:30:00,19.36,19.4,19.26,19.26,67400.0,18.2542,18.292,18.16,18.16,67400.0
2007-08-08 14:40:00,19.25,19.29,19.09,19.09,77000.0,18.1505,18.1882,17.9997,17.9997,77000.0
2007-08-08 14:50:00,19.09,19.1,19.0,19.03,91400.0,17.9997,18.0091,17.9148,17.9431,91400.0
2007-08-08 15:00:00,19.04,19.08,18.93,18.94,83200.0,17.9525,17.9902,17.8488,17.8582,83200.0
2007-08-08 15:10:00,18.94,19.02,18.91,18.95,86800.0,17.8582,17.9337,17.83,17.8677,86800.0
2007-08-08 15:20:00,18.96,19.0,18.87,18.93,124200.0,17.8771,17.9148,17.7922,17.8488,124200.0
2007-08-08 15:30:00,18.93,19.01,18.88,19.01,104400.0,17.8488,17.9242,17.8017,17.9242,104400.0
2007-08-08 15:40:00,19.0,19.0,18.9,18.93,103000.0,17.9148,17.9148,17.8205,17.8488,103000.0
2007-08-08 15:50:00,18.93,19.09,18.92,19.09,87600.0,17.8488,17.9997,17.8394,17.9997,87600.0
2007-08-09 09:30:00,18.61,18.69,18.41,18.63,45400.0,17.5471,17.6225,17.3585,17.5659,45400.0
2007-08-09 09:40:00,18.64,18.93,18.63,18.92,41600.0,17.5754,17.8488,17.5659,17.8394,41600.0
2007-08-09 09:50:00,18.89,18.98,18.89,18.93,43800.0,17.8111,17.896,17.8111,17.8488,43800.0
2007-08-09 10:00:00,18.94,19.08,18.93,18.98,79600.0,17.8582,17.9902,17.8488,17.896,79600.0
2007-08-09 10:10:00,18.98,19.18,18.98,19.18,46200.0,17.896,18.0845,17.896,18.0845,46200.0
2007-08-09 10:20:00,19.18,19.27,19.07,19.1,105600.0,18.0845,18.1694,17.9808,18.0091,105600.0
2007-08-09 10:30:00,19.11,19.25,19.08,19.18,80000.0,18.0185,18.1505,17.9902,18.0845,80000.0
2007-08-09 10:40:00,19.18,19.27,19.14,19.2,86800.0,18.0845,18.1694,18.0468,18.1034,86800.0
2007-08-09 10:50:00,19.2,19.2,19.02,19.04,85600.0,18.1034,18.1034,17.9337,17.9525,85600.0
2007-08-09 11:00:00,19.04,19.06,19.0,19.05,118200.0,17.9525,17.9714,17.9148,17.962,118200.0
2007-08-09 11:10:00,19.05,19.11,19.01,19.08,118000.0,17.962,18.0185,17.9242,17.9902,118000.0
2007-08-09 11:20:00,19.08,19.11,19.07,19.07,98400.0,17.9902,18.0185,17.9808,17.9808,98400.0
2007-08-09 11:30:00,19.06,19.11,19.06,19.07,43200.0,17.9714,18.0185,17.9714,17.9808,43200.0
2007-08-09 11:40:00,19.07,19.09,18.93,18.95,69400.0,17.9808,17.9997,17.8488,17.8677,69400.0
2007-08-09 11:50:00,18.93,19.05,18.93,19.03,69400.0,17.8488,17.962,17.8488,17.9431,69400.0
2007-08-09 12:00:00,19.03,19.05,18.91,18.92,39200.0,17.9431,17.962,17.83,17.8394,39200.0
2007-08-09 12:10:00,18.92,18.93,18.83,18.87,70400.0,17.8394,17.8488,17.7545,17.7922,70400.0
2007-08-09 12:20:00,18.88,18.89,18.81,18.89,58600.0,17.8017,17.8111,17.7357,17.8111,58600.0
2007-08-09 12:30:00,18.88,18.89,18.81,18.81,37600.0,17.8017,17.8111,17.7357,17.7357,37600.0
2007-08-09 12:40:00,18.8,18.89,18.75,18.86,59000.0,17.7262,17.8111,17.6791,17.7828,59000.0
2007-08-09 12:50:00,18.83,18.84,18.73,18.75,70800.0,17.7545,17.7639,17.6602,17.6791,70800.0
2007-08-09 13:00:00,18.76,18.76,18.64,18.64,65600.0,17.6885,17.6885,17.5754,17.5754,65600.0
2007-08-09 13:10:00,18.65,18.68,18.6,18.62,75400.0,17.5848,17.6131,17.5377,17.5565,75400.0
2007-08-09 13:20:00,18.6,18.65,18.59,18.61,31600.0,17.5377,17.5848,17.5282,17.5471,31600.0
2007-08-09 13:30:00,18.62,18.72,18.61,18.71,60600.0,17.5565,17.6508,17.5471,17.6414,60600.0
2007-08-09 13:40:00,18.7,18.77,18.67,18.75,42800.0,17.6319,17.6979,17.6037,17.6791,42800.0
2007-08-09 13:50:00,18.74,18.74,18.65,18.67,51000.0,17.6697,17.6697,17.5848,17.6037,51000.0
2007-08-09 14:00:00,18.66,18.66,18.57,18.58,39000.0,17.5942,17.5942,17.5094,17.5188,39000.0
2007-08-09 14:10:00,18.58,18.59,18.52,18.54,67400.0,17.5188,17.5282,17.4622,17.4811,67400.0
2007-08-09 14:20:00,18.54,18.55,18.45,18.46,44400.0,17.4811,17.4905,17.3962,17.4057,44400.0
2007-08-09 14:30:00,18.45,18.53,18.42,18.43,101400.0,17.3962,17.4717,17.3679,17.3774,101400.0
2007-08-09 14:40:00,18.44,18.47,18.38,18.4,65000.0,17.3868,17.4151,17.3302,17.3491,65000.0
2007-08-09 14:50:00,18.4,18.43,18.32,18.33,98600.0,17.3491,17.3774,17.2736,17.2831,98600.0
2007-08-09 15:00:00,18.33,18.34,18.23,18.26,105200.0,17.2831,17.2925,17.1888,17.2171,105200.0
2007-08-09 15:10:00,18.25,18.42,18.22,18.41,60400.0,17.2076,17.3679,17.1794,17.3585,60400.0
2007-08-09 15:20:00,18.4,18.46,18.31,18.39,56800.0,17.3491,17.4057,17.2642,17.3397,56800.0
2007-08-09 15:30:00,18.4,18.47,18.39,18.47,115200.0,17.3491,17.4151,17.3397,17.4151,115200.0
2007-08-09 15:40:00,18.45,18.61,18.4,18.61,97400.0,17.3962,17.5471,17.3491,17.5471,97400.0
2007-08-09 15:50:00,18.59,18.6,18.52,18.55,87000.0,17.5282,17.5377,17.4622,17.4905,87000.0
2007-08-10 09:30:00,18.28,18.5,18.26,18.28,26600.0,17.2359,17.4434,17.2171,17.2359,26600.0
2007-08-10 09:40:00,18.27,18.37,18.11,18.27,97000.0,17.2265,17.3208,17.0756,17.2265,97000.0
2007-08-10 09:50:00,18.26,18.36,18.18,18.36,137800.0,17.2171,17.3114,17.1416,17.3114,137800.0
2007-08-10 10:00:00,18.36,18.4,18.25,18.4,75200.0,17.3114,17.3491,17.2076,17.3491,75200.0
2007-08-10 10:10:00,18.39,18.49,18.37,18.43,61200.0,17.3397,17.4339,17.3208,17.3774,61200.0
2007-08-10 10:20:00,18.43,18.48,18.41,18.45,24000.0,17.3774,17.4245,17.3585,17.3962,24000.0
2007-08-10 10:30:00,18.47,18.47,18.4,18.4,29600.0,17.4151,17.4151,17.3491,17.3491,29600.0
2007-08-10 10:40:00,18.43,18.48,18.39,18.43,26400.0,17.3774,17.4245,17.3397,17.3774,26400.0
2007-08-10 10:50:00,18.45,18.57,18.43,18.5,64200.0,17.3962,17.5094,17.3774,17.4434,64200.0
2007-08-10 11:00:00,18.5,18.53,18.46,18.47,90800.0,17.4434,17.4717,17.4057,17.4151,90800.0
2007-08-10 11:10:00,18.47,18.49,18.24,18.29,138800.0,17.4151,17.4339,17.1982,17.2454,138800.0
2007-08-10 11:20:00,18.3,18.39,18.27,18.34,71400.0,17.2548,17.3397,17.2265,17.2925,71400.0
2007-08-10 11:30:00,18.33,18.46,18.32,18.35,40600.0,17.2831,17.4057,17.2736,17.3019,40600.0
2007-08-10 11:40:00,18.35,18.35,18.21,18.25,64800.0,17.3019,17.3019,17.1699,17.2076,64800.0
2007-08-10 11:50:00,18.24,18.29,18.18,18.29,43000.0,17.1982,17.2454,17.1416,17.2454,43000.0
2007-08-10 12:00:00,18.31,18.4,18.27,18.32,103000.0,17.2642,17.3491,17.2265,17.2736,103000.0
2007-08-10 12:10:00,18.33,18.33,18.24,18.31,74000.0,17.2831,17.2831,17.1982,17.2642,74000.0
2007-08-10 12:20:00,18.31,18.32,18.24,18.24,63400.0,17.2642,17.2736,17.1982,17.1982,63400.0
2007-08-10 12:30:00,18.24,18.32,18.24,18.32,44000.0,17.1982,17.2736,17.1982,17.2736,44000.0
2007-08-10 12:40:00,18.31,18.33,18.23,18.23,42800.0,17.2642,17.2831,17.1888,17.1888,42800.0
2007-08-10 12:50:00,18.24,18.27,18.18,18.21,36600.0,17.1982,17.2265,17.1416,17.1699,36600.0
2007-08-10 13:00:00,18.23,18.25,18.21,18.22,25600.0,17.1888,17.2076,17.1699,17.1794,25600.0
2007-08-10 13:10:00,18.22,18.23,18.17,18.22,44000.0,17.1794,17.1888,17.1322,17.1794,44000.0
2007-08-10 13:20:00,18.22,18.24,18.16,18.16,31200.0,17.1794,17.1982,17.1228,17.1228,31200.0
2007-08-10 13:30:00,18.17,18.19,18.13,18.19,38400.0,17.1322,17.1511,17.0945,17.1511,38400.0
2007-08-10 13:40:00,18.2,18.23,18.18,18.2,114600.0,17.1605,17.1888,17.1416,17.1605,114600.0
2007-08-10 13:50:00,18.2,18.29,18.2,18.25,44200.0,17.1605,17.2454,17.1605,17.2076,44200.0
2007-08-10 14:00:00,18.25,18.36,18.22,18.32,38600.0,17.2076,17.3114,17.1794,17.2736,38600.0
2007-08-10 14:10:00,18.34,18.42,18.3,18.32,31000.0,17.2925,17.3679,17.2548,17.2736,31000.0
2007-08-10 14:20:00,18.34,18.36,18.23,18.24,119200.0,17.2925,17.3114,17.1888,17.1982,119200.0
2007-08-10 14:30:00,18.24,18.29,18.17,18.26,28000.0,17.1982,17.2454,17.1322,17.2171,28000.0
2007-08-10 14:40:00,18.26,18.32,18.22,18.29,36600.0,17.2171,17.2736,17.1794,17.2454,36600.0
2007-08-10 14:50:00,18.28,18.28,18.25,18.27,27800.0,17.2359,17.2359,17.2076,17.2265,27800.0
2007-08-10 15:00:00,18.25,18.3,18.23,18.29,35400.0,17.2076,17.2548,17.1888,17.2454,35400.0
2007-08-10 15:10:00,18.29,18.34,18.27,18.33,33200.0,17.2454,17.2925,17.2265,17.2831,33200.0
2007-08-10 15:20:00,18.32,18.33,18.23,18.27,110600.0,17.2736,17.2831,17.1888,17.2265,110600.0
2007-08-10 15:30:00,18.27,18.28,18.17,18.25,104600.0,17.2265,17.2359,17.1322,17.2076,104600.0
2007-08-10 15:40:00,18.25,18.3,18.09,18.15,69600.0,17.2076,17.2548,17.0568,17.1134,69600.0
2007-08-10 15:50:00,18.14,18.27,18.12,18.24,146600.0,17.1039,17.2265,17.0851,17.1982,146600.0
2007-08-13 09:30:00,18.38,18.74,17.81,18.17,93600.0,17.3302,17.6697,16.7928,17.1322,93600.0
2007-08-13 09:40:00,18.17,18.33,17.75,17.84,140000.0,17.1322,17.2831,16.7362,16.8211,140000.0
2007-08-13 09:50:00,17.86,18.12,17.86,18.12,37400.0,16.8399,17.0851,16.8399,17.0851,37400.0
2007-08-13 10:00:00,18.09,18.3,18.09,18.23,71400.0,17.0568,17.2548,17.0568,17.1888,71400.0
2007-08-13 10:10:00,18.23,18.36,18.2,18.27,87600.0,17.1888,17.3114,17.1605,17.2265,87600.0
2007-08-13 10:20:00,18.26,18.33,18.21,18.33,28800.0,17.2171,17.2831,17.1699,17.2831,28800.0
2007-08-13 10:30:00,18.33,18.39,18.24,18.25,59000.0,17.2831,17.3397,17.1982,17.2076,59000.0
2007-08-13 10:40:00,18.26,18.26,18.24,18.25,45600.0,17.2171,17.2171,17.1982,17.2076,45600.0
2007-08-13 10:50:00,18.25,18.35,18.24,18.34,38400.0,17.2076,17.3019,17.1982,17.2925,38400.0
2007-08-13 11:00:00,18.35,18.43,18.27,18.27,52600.0,17.3019,17.3774,17.2265,17.2265,52600.0
2007-08-13 11:10:00,18.27,18.28,18.22,18.24,41000.0,17.2265,17.2359,17.1794,17.1982,41000.0
2007-08-13 11:20:00,18.24,18.26,18.23,18.25,26000.0,17.1982,17.2171,17.1888,17.2076,26000.0
2007-08-13 11:30:00,18.25,18.25,18.15,18.17,36000.0,17.2076,17.2076,17.1134,17.1322,36000.0
2007-08-13 11:40:00,18.15,18.17,18.09,18.15,13000.0,17.1134,17.1322,17.0568,17.1134,13000.0
2007-08-13 11:50:00,18.14,18.18,18.13,18.18,15800.0,17.1039,17.1416,17.0945,17.1416,15800.0
2007-08-13 12:00:00,18.17,18.24,18.11,18.24,23000.0,17.1322,17.1982,17.0756,17.1982,23000.0
2007-08-13 12:10:00,18.24,18.25,18.16,18.23,19800.0,17.1982,17.2076,17.1228,17.1888,19800.0
2007-08-13 12:20:00,18.22,18.25,18.18,18.21,25400.0,17.1794,17.2076,17.1416,17.1699,25400.0
2007-08-13 12:30:00,18.21,18.23,18.15,18.22,20600.0,17.1699,17.1888,17.1134,17.1794,20600.0
2007-08-13 12:40:00,18.22,18.23,18.15,18.17,26800.0,17.1794,17.1888,17.1134,17.1322,26800.0
2007-08-13 12:50:00,18.16,18.28,18.16,18.25,13800.0,17.1228,17.2359,17.1228,17.2076,13800.0
2007-08-13 13:00:00,18.25,18.27,18.17,18.18,13800.0,17.2076,17.2265,17.1322,17.1416,13800.0
2007-08-13 13:10:00,18.19,18.22,18.18,18.2,12000.0,17.1511,17.1794,17.1416,17.1605,12000.0
2007-08-13 13:20:00,18.2,18.23,18.17,18.22,36000.0,17.1605,17.1888,17.1322,17.1794,36000.0
2007-08-13 13:30:00,18.2,18.27,18.2,18.25,13800.0,17.1605,17.2265,17.1605,17.2076,13800.0
2007-08-13 13:40:00,18.25,18.27,18.25,18.25,29800.0,17.2076,17.2265,17.2076,17.2076,29800.0
2007-08-13 13:50:00,18.25,18.26,18.24,18.24,24400.0,17.2076,17.2171,17.1982,17.1982,24400.0
2007-08-13 14:00:00,18.25,18.26,18.18,18.2,49800.0,17.2076,17.2171,17.1416,17.1605,49800.0
2007-08-13 14:10:00,18.22,18.22,18.14,18.15,16400.0,17.1794,17.1794,17.1039,17.1134,16400.0
2007-08-13 14:20:00,18.16,18.24,18.16,18.24,20600.0,17.1228,17.1982,17.1228,17.1982,20600.0
2007-08-13 14:30:00,18.24,18.24,18.2,18.23,17000.0,17.1982,17.1982,17.1605,17.1888,17000.0
2007-08-13 14:40:00,18.24,18.26,18.17,18.22,23800.0,17.1982,17.2171,17.1322,17.1794,23800.0
2007-08-13 14:50:00,18.23,18.28,18.23,18.25,15600.0,17.1888,17.2359,17.1888,17.2076,15600.0
2007-08-13 15:00:00,18.24,18.25,18.2,18.25,19600.0,17.1982,17.2076,17.1605,17.2076,19600.0
2007-08-13 15:10:00,18.25,18.27,18.2,18.25,31000.0,17.2076,17.2265,17.1605,17.2076,31000.0
2007-08-13 15:20:00,18.25,18.3,18.24,18.28,63200.0,17.2076,17.2548,17.1982,17.2359,63200.0
2007-08-13 15:30:00,18.28,18.34,18.28,18.33,23600.0,17.2359,17.2925,17.2359,17.2831,23600.0
2007-08-13 15:40:00,18.34,18.34,18.23,18.25,56400.0,17.2925,17.2925,17.1888,17.2076,56400.0
2007-08-13 15:50:00,18.24,18.25,18.2,18.23,25800.0,17.1982,17.2076,17.1605,17.1888,25800.0
2007-08-14 09:30:00,18.22,18.37,18.03,18.05,22200.0,17.1794,17.3208,17.0002,17.0191,22200.0
2007-08-14 09:40:00,18.05,18.09,17.85,17.88,91800.0,17.0191,17.0568,16.8305,16.8588,91800.0
2007-08-14 09:50:00,17.94,18.05,17.93,18.0,65800.0,16.9154,17.0191,16.9059,16.9719,65800.0
2007-08-14 10:00:00,18.0,18.04,17.94,17.95,111000.0,16.9719,17.0096,16.9154,16.9248,111000.0
2007-08-14 10:10:00,17.97,18.0,17.95,17.97,16800.0,16.9436,16.9719,16.9248,16.9436,16800.0
2007-08-14 10:20:00,17.99,17.99,17.9,17.92,28000.0,16.9625,16.9625,16.8776,16.8965,28000.0
2007-08-14 10:30:00,17.91,18.06,17.91,18.0,33200.0,16.8871,17.0285,16.8871,16.9719,33200.0
2007-08-14 10:40:00,17.98,17.98,17.9,17.98,35600.0,16.9531,16.9531,16.8776,16.9531,35600.0
2007-08-14 10:50:00,18.0,18.0,17.91,17.93,30600.0,16.9719,16.9719,16.8871,16.9059,30600.0
2007-08-14 11:00:00,17.92,17.94,17.88,17.91,36400.0,16.8965,16.9154,16.8588,16.8871,36400.0
2007-08-14 11:10:00,17.89,18.03,17.89,18.03,13200.0,16.8682,17.0002,16.8682,17.0002,13200.0
2007-08-14 11:20:00,18.03,18.05,17.99,18.0,12800.0,17.0002,17.0191,16.9625,16.9719,12800.0
2007-08-14 11:30:00,18.01,18.04,17.98,18.0,15400.0,16.9814,17.0096,16.9531,16.9719,15400.0
2007-08-14 11:40:00,17.99,18.06,17.98,18.06,15400.0,16.9625,17.0285,16.9531,17.0285,15400.0
2007-08-14 11:50:00,18.05,18.17,18.05,18.09,17000.0,17.0191,17.1322,17.0191,17.0568,17000.0
2007-08-14 12:00:00,18.1,18.13,18.08,18.12,26200.0,17.0662,17.0945,17.0474,17.0851,26200.0
2007-08-14 12:10:00,18.11,18.18,18.08,18.15,17600.0,17.0756,17.1416,17.0474,17.1134,17600.0
2007-08-14 12:20:00,18.15,18.2,18.14,18.15,19000.0,17.1134,17.1605,17.1039,17.1134,19000.0
2007-08-14 12:30:00,18.16,18.23,18.16,18.21,17400.0,17.1228,17.1888,17.1228,17.1699,17400.0
2007-08-14 12:40:00,18.21,18.21,18.08,18.08,27200.0,17.1699,17.1699,17.0474,17.0474,27200.0
2007-08-14 12:50:00,18.08,18.11,18.03,18.04,28400.0,17.0474,17.0756,17.0002,17.0096,28400.0
2007-08-14 13:00:00,18.03,18.06,17.97,18.05,29000.0,17.0002,17.0285,16.9436,17.0191,29000.0
2007-08-14 13:10:00,18.05,18.05,17.99,18.03,13600.0,17.0191,17.0191,16.9625,17.0002,13600.0
2007-08-14 13:20:00,18.03,18.03,17.98,17.98,10200.0,17.0002,17.0002,16.9531,16.9531,10200.0
2007-08-14 13:30:00,17.99,18.11,17.99,18.11,13200.0,16.9625,17.0756,16.9625,17.0756,13200.0
2007-08-14 13:40:00,18.09,18.15,18.04,18.08,16400.0,17.0568,17.1134,17.0096,17.0474,16400.0
2007-08-14 13:50:00,18.06,18.08,17.95,17.98,22200.0,17.0285,17.0474,16.9248,16.9531,22200.0
2007-08-14 14:00:00,17.96,17.97,17.9,17.9,37200.0,16.9342,16.9436,16.8776,16.8776,37200.0
2007-08-14 14:10:00,17.9,17.93,17.88,17.91,129800.0,16.8776,16.9059,16.8588,16.8871,129800.0
2007-08-14 14:20:00,17.91,17.91,17.89,17.91,29200.0,16.8871,16.8871,16.8682,16.8871,29200.0
2007-08-14 14:30:00,17.91,17.93,17.85,17.91,48400.0,16.8871,16.9059,16.8305,16.8871,48400.0
2007-08-14 14:40:00,17.91,18.04,17.88,18.03,74200.0,16.8871,17.0096,16.8588,17.0002,74200.0
2007-08-14 14:50:00,18.02,18.04,17.95,18.03,37800.0,16.9908,17.0096,16.9248,17.0002,37800.0
2007-08-14 15:00:00,18.03,18.38,18.03,18.24,262800.0,17.0002,17.3302,17.0002,17.1982,262800.0
2007-08-14 15:10:00,18.24,18.31,18.2,18.28,227200.0,17.1982,17.2642,17.1605,17.2359,227200.0
2007-08-14 15:20:00,18.29,18.36,18.22,18.29,129600.0,17.2454,17.3114,17.1794,17.2454,129600.0
2007-08-14 15:30:00,18.29,18.29,18.15,18.19,152200.0,17.2454,17.2454,17.1134,17.1511,152200.0
2007-08-14 15:40:00,18.18,18.33,18.18,18.29,365200.0,17.1416,17.2831,17.1416,17.2454,365200.0
2007-08-14 15:50:00,18.28,18.34,18.25,18.25,406000.0,17.2359,17.2925,17.2076,17.2076,406000.0
2007-08-15 09:30:00,18.25,18.66,18.14,18.64,41800.0,17.2172,17.604,17.1134,17.5851,41800.0
2007-08-15 09:40:00,18.64,18.64,18.28,18.34,54000.0,17.5851,17.5851,17.2455,17.3021,54000.0
2007-08-15 09:50:00,18.31,18.46,18.3,18.42,82200.0,17.2738,17.4153,17.2644,17.3776,82200.0
2007-08-15 10:00:00,18.42,18.56,18.41,18.53,26800.0,17.3776,17.5097,17.3681,17.4814,26800.0
2007-08-15 10:10:00,18.53,18.59,18.46,18.5,46200.0,17.4814,17.538,17.4153,17.4531,46200.0
2007-08-15 10:20:00,18.55,18.64,18.52,18.63,38600.0,17.5002,17.5851,17.4719,17.5757,38600.0
2007-08-15 10:30:00,18.61,18.63,18.56,18.56,19800.0,17.5568,17.5757,17.5097,17.5097,19800.0
2007-08-15 10:40:00,18.55,18.57,18.49,18.49,21800.0,17.5002,17.5191,17.4436,17.4436,21800.0
2007-08-15 10:50:00,18.49,18.5,18.43,18.46,31200.0,17.4436,17.4531,17.387,17.4153,31200.0
2007-08-15 11:00:00,18.46,18.51,18.44,18.48,19000.0,17.4153,17.4625,17.3965,17.4342,19000.0
2007-08-15 11:10:00,18.48,18.55,18.48,18.55,9200.0,17.4342,17.5002,17.4342,17.5002,9200.0
2007-08-15 11:20:00,18.55,18.58,18.55,18.57,8400.0,17.5002,17.5285,17.5002,17.5191,8400.0
2007-08-15 11:30:00,18.58,18.61,18.43,18.44,36600.0,17.5285,17.5568,17.387,17.3965,36600.0
2007-08-15 11:40:00,18.43,18.45,18.34,18.34,26400.0,17.387,17.4059,17.3021,17.3021,26400.0
2007-08-15 11:50:00,18.33,18.34,18.24,18.25,24400.0,17.2927,17.3021,17.2078,17.2172,24400.0
2007-08-15 12:00:00,18.25,18.29,18.24,18.28,22400.0,17.2172,17.2549,17.2078,17.2455,22400.0
2007-08-15 12:10:00,18.28,18.31,18.23,18.29,25600.0,17.2455,17.2738,17.1983,17.2549,25600.0
2007-08-15 12:20:00,18.29,18.31,18.26,18.29,19000.0,17.2549,17.2738,17.2266,17.2549,19000.0
2007-08-15 12:30:00,18.28,18.29,18.24,18.29,12000.0,17.2455,17.2549,17.2078,17.2549,12000.0
2007-08-15 12:40:00,18.27,18.3,18.26,18.28,15000.0,17.2361,17.2644,17.2266,17.2455,15000.0
2007-08-15 12:50:00,18.28,18.32,18.27,18.27,24000.0,17.2455,17.2832,17.2361,17.2361,24000.0
2007-08-15 13:00:00,18.25,18.26,18.24,18.25,2800.0,17.2172,17.2266,17.2078,17.2172,2800.0
2007-08-15 13:10:00,18.27,18.28,18.25,18.26,12000.0,17.2361,17.2455,17.2172,17.2266,12000.0
2007-08-15 13:20:00,18.26,18.29,18.24,18.25,13400.0,17.2266,17.2549,17.2078,17.2172,13400.0
2007-08-15 13:30:00,18.25,18.35,18.24,18.34,59600.0,17.2172,17.3115,17.2078,17.3021,59600.0
2007-08-15 13:40:00,18.34,18.34,18.32,18.34,31200.0,17.3021,17.3021,17.2832,17.3021,31200.0
2007-08-15 13:50:00,18.33,18.34,18.24,18.24,71000.0,17.2927,17.3021,17.2078,17.2078,71000.0
2007-08-15 14:00:00,18.22,18.32,18.2,18.23,37600.0,17.1889,17.2832,17.17,17.1983,37600.0
2007-08-15 14:10:00,18.23,18.23,18.13,18.21,37800.0,17.1983,17.1983,17.104,17.1795,37800.0
2007-08-15 14:20:00,18.21,18.34,18.19,18.33,79600.0,17.1795,17.3021,17.1606,17.2927,79600.0
2007-08-15 14:30:00,18.34,18.34,18.19,18.2,47400.0,17.3021,17.3021,17.1606,17.17,47400.0
2007-08-15 14:40:00,18.2,18.24,18.18,18.18,43600.0,17.17,17.2078,17.1512,17.1512,43600.0
2007-08-15 14:50:00,18.18,18.28,18.17,18.25,93600.0,17.1512,17.2455,17.1417,17.2172,93600.0
2007-08-15 15:00:00,18.25,18.28,18.22,18.23,47600.0,17.2172,17.2455,17.1889,17.1983,47600.0
2007-08-15 15:10:00,18.23,18.24,18.18,18.21,60000.0,17.1983,17.2078,17.1512,17.1795,60000.0
2007-08-15 15:20:00,18.21,18.24,18.19,18.19,38600.0,17.1795,17.2078,17.1606,17.1606,38600.0
2007-08-15 15:30:00,18.18,18.2,18.13,18.13,29800.0,17.1512,17.17,17.104,17.104,29800.0
2007-08-15 15:40:00,18.13,18.22,18.1,18.11,63200.0,17.104,17.1889,17.0757,17.0851,63200.0
2007-08-15 15:50:00,18.12,18.12,17.92,17.99,82200.0,17.0946,17.0946,16.9059,16.9719,82200.0
2007-08-16 09:30:00,17.89,17.94,17.75,17.93,19800.0,16.8776,16.9247,16.7455,16.9153,19800.0
2007-08-16 09:40:00,17.94,18.12,17.87,18.1,46000.0,16.9247,17.0946,16.8587,17.0757,46000.0
2007-08-16 09:50:00,18.11,18.11,17.85,17.87,23600.0,17.0851,17.0851,16.8398,16.8587,23600.0
2007-08-16 10:00:00,17.88,17.93,17.8,17.86,31000.0,16.8681,16.9153,16.7927,16.8493,31000.0
2007-08-16 10:10:00,17.87,17.88,17.76,17.86,64400.0,16.8587,16.8681,16.7549,16.8493,64400.0
2007-08-16 10:20:00,17.88,17.94,17.79,17.83,38200.0,16.8681,16.9247,16.7832,16.821,38200.0
2007-08-16 10:30:00,17.83,18.03,17.8,18.03,46400.0,16.821,17.0097,16.7927,17.0097,46400.0
2007-08-16 10:40:00,18.03,18.05,17.93,17.95,47200.0,17.0097,17.0285,16.9153,16.9342,47200.0
2007-08-16 10:50:00,17.92,17.94,17.89,17.91,30600.0,16.9059,16.9247,16.8776,16.8964,30600.0
2007-08-16 11:00:00,17.91,17.99,17.91,17.91,71200.0,16.8964,16.9719,16.8964,16.8964,71200.0
2007-08-16 11:10:00,17.92,17.97,17.86,17.86,45800.0,16.9059,16.953,16.8493,16.8493,45800.0
2007-08-16 11:20:00,17.86,17.93,17.86,17.87,50600.0,16.8493,16.9153,16.8493,16.8587,50600.0
2007-08-16 11:30:00,17.88,17.88,17.73,17.8,50200.0,16.8681,16.8681,16.7266,16.7927,50200.0
2007-08-16 11:40:00,17.8,17.92,17.78,17.86,21400.0,16.7927,16.9059,16.7738,16.8493,21400.0
2007-08-16 11:50:00,17.86,17.9,17.86,17.88,16600.0,16.8493,16.887,16.8493,16.8681,16600.0
2007-08-16 12:00:00,17.87,17.87,17.71,17.71,35600.0,16.8587,16.8587,16.7078,16.7078,35600.0
2007-08-16 12:10:00,17.67,17.76,17.67,17.76,37600.0,16.67,16.7549,16.67,16.7549,37600.0
2007-08-16 12:20:00,17.76,17.88,17.76,17.8,31800.0,16.7549,16.8681,16.7549,16.7927,31800.0
2007-08-16 12:30:00,17.83,17.87,17.8,17.81,19600.0,16.821,16.8587,16.7927,16.8021,19600.0
2007-08-16 12:40:00,17.81,17.82,17.64,17.68,34400.0,16.8021,16.8115,16.6417,16.6795,34400.0
2007-08-16 12:50:00,17.68,17.79,17.67,17.74,48200.0,16.6795,16.7832,16.67,16.7361,48200.0
2007-08-16 13:00:00,17.72,17.75,17.57,17.61,43200.0,16.7172,16.7455,16.5757,16.6134,43200.0
2007-08-16 13:10:00,17.62,17.88,17.61,17.86,50600.0,16.6229,16.8681,16.6134,16.8493,50600.0
2007-08-16 13:20:00,17.86,17.89,17.8,17.8,86600.0,16.8493,16.8776,16.7927,16.7927,86600.0
2007-08-16 13:30:00,17.81,17.85,17.8,17.82,49000.0,16.8021,16.8398,16.7927,16.8115,49000.0
2007-08-16 13:40:00,17.82,17.88,17.81,17.85,52000.0,16.8115,16.8681,16.8021,16.8398,52000.0
2007-08-16 13:50:00,17.82,17.89,17.82,17.85,57800.0,16.8115,16.8776,16.8115,16.8398,57800.0
2007-08-16 14:00:00,17.83,17.9,17.81,17.88,76800.0,16.821,16.887,16.8021,16.8681,76800.0
2007-08-16 14:10:00,17.88,18.06,17.81,17.85,65800.0,16.8681,17.038,16.8021,16.8398,65800.0
2007-08-16 14:20:00,17.86,17.87,17.8,17.86,30400.0,16.8493,16.8587,16.7927,16.8493,30400.0
2007-08-16 14:30:00,17.86,17.86,17.79,17.82,48200.0,16.8493,16.8493,16.7832,16.8115,48200.0
2007-08-16 14:40:00,17.81,17.82,17.77,17.78,28800.0,16.8021,16.8115,16.7644,16.7738,28800.0
2007-08-16 14:50:00,17.79,17.87,17.73,17.85,32200.0,16.7832,16.8587,16.7266,16.8398,32200.0
2007-08-16 15:00:00,17.87,17.88,17.75,17.75,50200.0,16.8587,16.8681,16.7455,16.7455,50200.0
2007-08-16 15:10:00,17.76,17.87,17.71,17.86,35400.0,16.7549,16.8587,16.7078,16.8493,35400.0
2007-08-16 15:20:00,17.85,17.86,17.77,17.85,40400.0,16.8398,16.8493,16.7644,16.8398,40400.0
2007-08-16 15:30:00,17.85,17.91,17.85,17.86,95800.0,16.8398,16.8964,16.8398,16.8493,95800.0
2007-08-16 15:40:00,17.86,18.02,17.82,17.88,122600.0,16.8493,17.0002,16.8115,16.8681,122600.0
2007-08-16 15:50:00,17.84,17.94,17.83,17.86,239600.0,16.8304,16.9247,16.821,16.8493,239600.0
2007-08-17 09:30:00,18.13,18.13,18.13,18.13,200.0,17.104,17.104,17.104,17.104,200.0
2007-08-17 09:40:00,18.03,18.32,17.83,18.15,60800.0,17.0097,17.2832,16.821,17.1229,60800.0
2007-08-17 09:50:00,18.15,18.21,18.0,18.09,30400.0,17.1229,17.1795,16.9814,17.0663,30400.0
2007-08-17 10:00:00,18.11,18.24,18.08,18.24,38200.0,17.0851,17.2078,17.0568,17.2078,38200.0
2007-08-17 10:10:00,18.25,18.28,18.06,18.13,46800.0,17.2172,17.2455,17.038,17.104,46800.0
2007-08-17 10:20:00,18.09,18.14,18.05,18.1,17400.0,17.0663,17.1134,17.0285,17.0757,17400.0
2007-08-17 10:30:00,18.09,18.15,18.04,18.11,41400.0,17.0663,17.1229,17.0191,17.0851,41400.0
2007-08-17 10:40:00,18.11,18.11,17.87,17.97,25400.0,17.0851,17.0851,16.8587,16.953,25400.0
2007-08-17 10:50:00,17.95,18.13,17.95,18.1,34600.0,16.9342,17.104,16.9342,17.0757,34600.0
2007-08-17 11:00:00,18.1,18.21,18.08,18.08,40200.0,17.0757,17.1795,17.0568,17.0568,40200.0
2007-08-17 11:10:00,18.11,18.11,17.98,18.04,11800.0,17.0851,17.0851,16.9625,17.0191,11800.0
2007-08-17 11:20:00,18.05,18.1,18.05,18.08,8600.0,17.0285,17.0757,17.0285,17.0568,8600.0
2007-08-17 11:30:00,18.09,18.24,18.07,18.24,27000.0,17.0663,17.2078,17.0474,17.2078,27000.0
2007-08-17 11:40:00,18.24,18.31,18.2,18.25,30200.0,17.2078,17.2738,17.17,17.2172,30200.0
2007-08-17 11:50:00,18.23,18.29,18.19,18.22,17000.0,17.1983,17.2549,17.1606,17.1889,17000.0
2007-08-17 12:00:00,18.22,18.22,18.1,18.11,26400.0,17.1889,17.1889,17.0757,17.0851,26400.0
2007-08-17 12:10:00,18.11,18.2,18.11,18.18,13200.0,17.0851,17.17,17.0851,17.1512,13200.0
2007-08-17 12:20:00,18.2,18.22,18.15,18.15,28600.0,17.17,17.1889,17.1229,17.1229,28600.0
2007-08-17 12:30:00,18.16,18.25,18.15,18.18,20400.0,17.1323,17.2172,17.1229,17.1512,20400.0
2007-08-17 12:40:00,18.16,18.24,18.16,18.24,6200.0,17.1323,17.2078,17.1323,17.2078,6200.0
2007-08-17 12:50:00,18.24,18.25,18.18,18.18,42400.0,17.2078,17.2172,17.1512,17.1512,42400.0
2007-08-17 13:00:00,18.18,18.22,18.14,18.22,25000.0,17.1512,17.1889,17.1134,17.1889,25000.0
2007-08-17 13:10:00,18.22,18.33,18.18,18.28,54800.0,17.1889,17.2927,17.1512,17.2455,54800.0
2007-08-17 13:20:00,18.29,18.32,18.29,18.3,6000.0,17.2549,17.2832,17.2549,17.2644,6000.0
2007-08-17 13:30:00,18.3,18.32,18.25,18.27,14000.0,17.2644,17.2832,17.2172,17.2361,14000.0
2007-08-17 13:40:00,18.25,18.27,18.18,18.19,33600.0,17.2172,17.2361,17.1512,17.1606,33600.0
2007-08-17 13:50:00,18.2,18.2,18.09,18.11,115200.0,17.17,17.17,17.0663,17.0851,115200.0
2007-08-17 14:00:00,18.11,18.13,18.04,18.09,26600.0,17.0851,17.104,17.0191,17.0663,26600.0
2007-08-17 14:10:00,18.09,18.13,18.06,18.13,44600.0,17.0663,17.104,17.038,17.104,44600.0
2007-08-17 14:20:00,18.12,18.17,18.09,18.1,60600.0,17.0946,17.1417,17.0663,17.0757,60600.0
2007-08-17 14:30:00,18.1,18.13,18.09,18.13,32800.0,17.0757,17.104,17.0663,17.104,32800.0
2007-08-17 14:40:00,18.13,18.13,18.08,18.11,61000.0,17.104,17.104,17.0568,17.0851,61000.0
2007-08-17 14:50:00,18.13,18.15,18.1,18.11,53000.0,17.104,17.1229,17.0757,17.0851,53000.0
2007-08-17 15:00:00,18.1,18.15,18.07,18.11,95600.0,17.0757,17.1229,17.0474,17.0851,95600.0
2007-08-17 15:10:00,18.11,18.13,18.05,18.11,115800.0,17.0851,17.104,17.0285,17.0851,115800.0
2007-08-17 15:20:00,18.13,18.13,18.1,18.13,30200.0,17.104,17.104,17.0757,17.104,30200.0
2007-08-17 15:30:00,18.13,18.16,18.1,18.13,108000.0,17.104,17.1323,17.0757,17.104,108000.0
2007-08-17 15:40:00,18.13,18.2,18.07,18.08,65800.0,17.104,17.17,17.0474,17.0568,65800.0
2007-08-17 15:50:00,18.09,18.11,18.0,18.0,122000.0,17.0663,17.0851,16.9814,16.9814,122000.0
2007-08-20 09:30:00,18.22,18.22,17.91,17.95,96600.0,17.1889,17.1889,16.8964,16.9342,96600.0
2007-08-20 09:40:00,17.98,18.01,17.9,17.98,20600.0,16.9625,16.9908,16.887,16.9625,20600.0
2007-08-20 09:50:00,18.0,18.02,17.97,18.0,7600.0,16.9814,17.0002,16.953,16.9814,7600.0
2007-08-20 10:00:00,18.0,18.0,17.94,17.99,26800.0,16.9814,16.9814,16.9247,16.9719,26800.0
2007-08-20 10:10:00,17.99,18.0,17.98,17.98,9200.0,16.9719,16.9814,16.9625,16.9625,9200.0
2007-08-20 10:20:00,17.99,18.0,17.95,17.99,10400.0,16.9719,16.9814,16.9342,16.9719,10400.0
2007-08-20 10:30:00,17.97,18.03,17.95,18.03,26600.0,16.953,17.0097,16.9342,17.0097,26600.0
2007-08-20 10:40:00,18.03,18.05,17.9,17.9,26400.0,17.0097,17.0285,16.887,16.887,26400.0
2007-08-20 10:50:00,17.91,18.04,17.91,18.02,12600.0,16.8964,17.0191,16.8964,17.0002,12600.0
2007-08-20 11:00:00,18.02,18.03,17.97,18.0,14800.0,17.0002,17.0097,16.953,16.9814,14800.0
2007-08-20 11:10:00,18.0,18.0,17.99,17.99,13400.0,16.9814,16.9814,16.9719,16.9719,13400.0
2007-08-20 11:20:00,18.0,18.0,17.97,17.97,16400.0,16.9814,16.9814,16.953,16.953,16400.0
2007-08-20 11:30:00,17.97,18.0,17.97,17.98,6200.0,16.953,16.9814,16.953,16.9625,6200.0
2007-08-20 11:40:00,17.99,18.0,17.97,17.97,9400.0,16.9719,16.9814,16.953,16.953,9400.0
2007-08-20 11:50:00,17.96,17.98,17.88,17.9,16000.0,16.9436,16.9625,16.8681,16.887,16000.0
2007-08-20 12:00:00,17.88,17.93,17.87,17.91,27400.0,16.8681,16.9153,16.8587,16.8964,27400.0
2007-08-20 12:10:00,17.91,17.93,17.8,17.8,24000.0,16.8964,16.9153,16.7927,16.7927,24000.0
2007-08-20 12:20:00,17.81,17.92,17.8,17.9,12000.0,16.8021,16.9059,16.7927,16.887,12000.0
2007-08-20 12:30:00,17.9,17.99,17.9,17.97,9400.0,16.887,16.9719,16.887,16.953,9400.0
2007-08-20 12:40:00,17.98,18.0,17.97,17.98,13000.0,16.9625,16.9814,16.953,16.9625,13000.0
2007-08-20 12:50:00,18.0,18.0,17.97,17.97,14800.0,16.9814,16.9814,16.953,16.953,14800.0
2007-08-20 13:00:00,17.99,18.0,17.97,18.0,4400.0,16.9719,16.9814,16.953,16.9814,4400.0
2007-08-20 13:10:00,18.0,18.0,17.96,17.96,13600.0,16.9814,16.9814,16.9436,16.9436,13600.0
2007-08-20 13:20:00,17.98,17.98,17.93,17.97,3600.0,16.9625,16.9625,16.9153,16.953,3600.0
2007-08-20 13:30:00,17.99,18.0,17.97,18.0,2800.0,16.9719,16.9814,16.953,16.9814,2800.0
2007-08-20 13:40:00,18.0,18.0,17.99,18.0,33000.0,16.9814,16.9814,16.9719,16.9814,33000.0
2007-08-20 13:50:00,18.0,18.0,17.92,17.93,9200.0,16.9814,16.9814,16.9059,16.9153,9200.0
2007-08-20 14:00:00,17.92,17.94,17.9,17.93,12400.0,16.9059,16.9247,16.887,16.9153,12400.0
2007-08-20 14:10:00,17.93,17.97,17.92,17.97,8400.0,16.9153,16.953,16.9059,16.953,8400.0
2007-08-20 14:20:00,17.97,18.0,17.96,18.0,8000.0,16.953,16.9814,16.9436,16.9814,8000.0
2007-08-20 14:30:00,17.99,18.0,17.98,17.99,8000.0,16.9719,16.9814,16.9625,16.9719,8000.0
2007-08-20 14:40:00,17.99,17.99,17.97,17.97,4800.0,16.9719,16.9719,16.953,16.953,4800.0
2007-08-20 14:50:00,17.98,18.0,17.97,17.99,39400.0,16.9625,16.9814,16.953,16.9719,39400.0
2007-08-20 15:00:00,17.99,18.0,17.98,18.0,22800.0,16.9719,16.9814,16.9625,16.9814,22800.0
2007-08-20 15:10:00,17.99,18.03,17.99,17.99,29800.0,16.9719,17.0097,16.9719,16.9719,29800.0
2007-08-20 15:20:00,17.99,18.0,17.98,17.99,11600.0,16.9719,16.9814,16.9625,16.9719,11600.0
2007-08-20 15:30:00,17.99,17.99,17.91,17.99,31600.0,16.9719,16.9719,16.8964,16.9719,31600.0
2007-08-20 15:40:00,17.98,18.0,17.96,17.97,20800.0,16.9625,16.9814,16.9436,16.953,20800.0
2007-08-20 15:50:00,17.96,17.98,17.93,17.93,57000.0,16.9436,16.9625,16.9153,16.9153,57000.0
2007-08-21 09:30:00,17.88,18.0,17.88,18.0,19600.0,16.8681,16.9814,16.8681,16.9814,19600.0
2007-08-21 09:40:00,18.0,18.02,17.92,17.95,89600.0,16.9814,17.0002,16.9059,16.9342,89600.0
2007-08-21 09:50:00,17.94,18.1,17.94,18.09,30600.0,16.9247,17.0757,16.9247,17.0663,30600.0
2007-08-21 10:00:00,18.1,18.18,18.04,18.1,62400.0,17.0757,17.1512,17.0191,17.0757,62400.0
2007-08-21 10:10:00,18.11,18.13,18.0,18.05,56200.0,17.0851,17.104,16.9814,17.0285,56200.0
2007-08-21 10:20:00,18.06,18.14,18.04,18.14,62600.0,17.038,17.1134,17.0191,17.1134,62600.0
2007-08-21 10:30:00,18.14,18.14,18.04,18.05,41400.0,17.1134,17.1134,17.0191,17.0285,41400.0
2007-08-21 10:40:00,18.08,18.13,18.0,18.04,55600.0,17.0568,17.104,16.9814,17.0191,55600.0
2007-08-21 10:50:00,18.03,18.06,17.99,18.04,44000.0,17.0097,17.038,16.9719,17.0191,44000.0
2007-08-21 11:00:00,18.04,18.04,17.93,17.93,30800.0,17.0191,17.0191,16.9153,16.9153,30800.0
2007-08-21 11:10:00,17.96,18.01,17.96,18.01,14400.0,16.9436,16.9908,16.9436,16.9908,14400.0
2007-08-21 11:20:00,18.0,18.05,17.99,18.0,68600.0,16.9814,17.0285,16.9719,16.9814,68600.0
2007-08-21 11:30:00,18.0,18.03,18.0,18.0,14400.0,16.9814,17.0097,16.9814,16.9814,14400.0
2007-08-21 11:40:00,18.0,18.02,18.0,18.02,13000.0,16.9814,17.0002,16.9814,17.0002,13000.0
2007-08-21 11:50:00,18.03,18.04,18.0,18.03,28400.0,17.0097,17.0191,16.9814,17.0097,28400.0
2007-08-21 12:00:00,18.03,18.04,18.0,18.04,26800.0,17.0097,17.0191,16.9814,17.0191,26800.0
2007-08-21 12:10:00,18.03,18.04,18.0,18.01,25800.0,17.0097,17.0191,16.9814,16.9908,25800.0
2007-08-21 12:20:00,18.01,18.03,17.99,18.0,9000.0,16.9908,17.0097,16.9719,16.9814,9000.0
2007-08-21 12:30:00,17.99,17.99,17.93,17.98,18400.0,16.9719,16.9719,16.9153,16.9625,18400.0
2007-08-21 12:40:00,17.98,18.04,17.98,18.02,16800.0,16.9625,17.0191,16.9625,17.0002,16800.0
2007-08-21 12:50:00,18.02,18.04,18.01,18.03,22600.0,17.0002,17.0191,16.9908,17.0097,22600.0
2007-08-21 13:00:00,18.04,18.04,17.98,18.0,24400.0,17.0191,17.0191,16.9625,16.9814,24400.0
2007-08-21 13:10:00,18.0,18.03,18.0,18.02,27000.0,16.9814,17.0097,16.9814,17.0002,27000.0
2007-08-21 13:20:00,18.02,18.04,18.0,18.02,25400.0,17.0002,17.0191,16.9814,17.0002,25400.0
2007-08-21 13:30:00,18.03,18.04,18.0,18.02,15400.0,17.0097,17.0191,16.9814,17.0002,15400.0
2007-08-21 13:40:00,18.02,18.04,17.99,18.01,27600.0,17.0002,17.0191,16.9719,16.9908,27600.0
2007-08-21 13:50:00,18.02,18.02,17.98,17.99,13200.0,17.0002,17.0002,16.9625,16.9719,13200.0
2007-08-21 14:00:00,18.0,18.03,18.0,18.02,36800.0,16.9814,17.0097,16.9814,17.0002,36800.0
2007-08-21 14:10:00,18.02,18.03,17.99,18.0,115800.0,17.0002,17.0097,16.9719,16.9814,115800.0
2007-08-21 14:20:00,18.0,18.01,17.98,17.99,17200.0,16.9814,16.9908,16.9625,16.9719,17200.0
2007-08-21 14:30:00,18.0,18.0,17.96,17.99,23800.0,16.9814,16.9814,16.9436,16.9719,23800.0
2007-08-21 14:40:00,18.0,18.0,17.97,17.98,22800.0,16.9814,16.9814,16.953,16.9625,22800.0
2007-08-21 14:50:00,17.98,17.99,17.96,17.99,19200.0,16.9625,16.9719,16.9436,16.9719,19200.0
2007-08-21 15:00:00,18.0,18.0,17.99,18.0,63400.0,16.9814,16.9814,16.9719,16.9814,63400.0
2007-08-21 15:10:00,17.99,18.0,17.98,18.0,26000.0,16.9719,16.9814,16.9625,16.9814,26000.0
2007-08-21 15:20:00,18.0,18.0,17.99,18.0,59600.0,16.9814,16.9814,16.9719,16.9814,59600.0
2007-08-21 15:30:00,18.0,18.02,17.99,17.99,132200.0,16.9814,17.0002,16.9719,16.9719,132200.0
2007-08-21 15:40:00,17.99,18.0,17.96,18.0,31400.0,16.9719,16.9814,16.9436,16.9814,31400.0
2007-08-21 15:50:00,18.0,18.0,17.97,17.97,49000.0,16.9814,16.9814,16.953,16.953,49000.0
2007-08-22 09:30:00,18.06,18.28,18.0,18.05,213800.0,17.038,17.2455,16.9814,17.0285,213800.0
2007-08-22 09:40:00,18.08,18.11,17.92,18.02,67600.0,17.0568,17.0851,16.9059,17.0002,67600.0
2007-08-22 09:50:00,18.02,18.17,17.95,18.13,163400.0,17.0002,17.1417,16.9342,17.104,163400.0
2007-08-22 10:00:00,18.12,18.27,18.04,18.24,165200.0,17.0946,17.2361,17.0191,17.2078,165200.0
2007-08-22 10:10:00,18.24,18.45,18.2,18.25,200000.0,17.2078,17.4059,17.17,17.2172,200000.0
2007-08-22 10:20:00,18.22,18.23,18.16,18.22,76200.0,17.1889,17.1983,17.1323,17.1889,76200.0
2007-08-22 10:30:00,18.22,18.23,18.14,18.19,67600.0,17.1889,17.1983,17.1134,17.1606,67600.0
2007-08-22 10:40:00,18.21,18.22,18.1,18.18,55600.0,17.1795,17.1889,17.0757,17.1512,55600.0
2007-08-22 10:50:00,18.19,18.2,18.07,18.11,53600.0,17.1606,17.17,17.0474,17.0851,53600.0
2007-08-22 11:00:00,18.11,18.13,18.04,18.11,49800.0,17.0851,17.104,17.0191,17.0851,49800.0
2007-08-22 11:10:00,18.11,18.12,18.09,18.1,94000.0,17.0851,17.0946,17.0663,17.0757,94000.0
2007-08-22 11:20:00,18.1,18.15,18.07,18.13,51600.0,17.0757,17.1229,17.0474,17.104,51600.0
2007-08-22 11:30:00,18.12,18.18,18.1,18.11,121200.0,17.0946,17.1512,17.0757,17.0851,121200.0
2007-08-22 11:40:00,18.13,18.23,18.13,18.18,44000.0,17.104,17.1983,17.104,17.1512,44000.0
2007-08-22 11:50:00,18.18,18.2,18.18,18.2,40400.0,17.1512,17.17,17.1512,17.17,40400.0
2007-08-22 12:00:00,18.2,18.21,18.18,18.2,28600.0,17.17,17.1795,17.1512,17.17,28600.0
2007-08-22 12:10:00,18.2,18.22,18.19,18.21,49000.0,17.17,17.1889,17.1606,17.1795,49000.0
2007-08-22 12:20:00,18.22,18.22,18.18,18.2,39400.0,17.1889,17.1889,17.1512,17.17,39400.0
2007-08-22 12:30:00,18.18,18.2,18.14,18.19,23200.0,17.1512,17.17,17.1134,17.1606,23200.0
2007-08-22 12:40:00,18.2,18.21,18.19,18.21,65800.0,17.17,17.1795,17.1606,17.1795,65800.0
2007-08-22 12:50:00,18.21,18.23,18.19,18.21,115800.0,17.1795,17.1983,17.1606,17.1795,115800.0
2007-08-22 13:00:00,18.21,18.25,18.2,18.24,65600.0,17.1795,17.2172,17.17,17.2078,65600.0
2007-08-22 13:10:00,18.25,18.25,18.23,18.24,49400.0,17.2172,17.2172,17.1983,17.2078,49400.0
2007-08-22 13:20:00,18.25,18.39,18.25,18.34,57200.0,17.2172,17.3493,17.2172,17.3021,57200.0
2007-08-22 13:30:00,18.34,18.35,18.25,18.33,51600.0,17.3021,17.3115,17.2172,17.2927,51600.0
2007-08-22 13:40:00,18.32,18.4,18.31,18.37,53200.0,17.2832,17.3587,17.2738,17.3304,53200.0
2007-08-22 13:50:00,18.39,18.47,18.36,18.46,42200.0,17.3493,17.4248,17.321,17.4153,42200.0
2007-08-22 14:00:00,18.45,18.46,18.36,18.39,46800.0,17.4059,17.4153,17.321,17.3493,46800.0
2007-08-22 14:10:00,18.4,18.45,18.36,18.4,36000.0,17.3587,17.4059,17.321,17.3587,36000.0
2007-08-22 14:20:00,18.41,18.48,18.38,18.46,52800.0,17.3681,17.4342,17.3398,17.4153,52800.0
2007-08-22 14:30:00,18.46,18.5,18.39,18.44,71400.0,17.4153,17.4531,17.3493,17.3965,71400.0
2007-08-22 14:40:00,18.44,18.46,18.37,18.4,64800.0,17.3965,17.4153,17.3304,17.3587,64800.0
2007-08-22 14:50:00,18.4,18.51,18.4,18.5,67800.0,17.3587,17.4625,17.3587,17.4531,67800.0
2007-08-22 15:00:00,18.5,18.61,18.5,18.6,68400.0,17.4531,17.5568,17.4531,17.5474,68400.0
2007-08-22 15:10:00,18.61,18.71,18.61,18.66,85400.0,17.5568,17.6512,17.5568,17.604,85400.0
2007-08-22 15:20:00,18.66,18.7,18.66,18.68,39600.0,17.604,17.6417,17.604,17.6229,39600.0
2007-08-22 15:30:00,18.68,18.92,18.68,18.79,116000.0,17.6229,17.8493,17.6229,17.7266,116000.0
2007-08-22 15:40:00,18.79,18.93,18.79,18.86,107800.0,17.7266,17.8587,17.7266,17.7927,107800.0
2007-08-22 15:50:00,18.86,18.87,18.75,18.82,85600.0,17.7927,17.8021,17.6889,17.7549,85600.0
2007-08-23 09:30:00,18.84,19.07,18.84,19.04,42600.0,17.7738,17.9908,17.7738,17.9625,42600.0
2007-08-23 09:40:00,19.04,19.04,18.88,18.93,51400.0,17.9625,17.9625,17.8116,17.8587,51400.0
2007-08-23 09:50:00,18.92,18.95,18.89,18.95,48000.0,17.8493,17.8776,17.821,17.8776,48000.0
2007-08-23 10:00:00,18.94,18.99,18.92,18.92,53000.0,17.8682,17.9153,17.8493,17.8493,53000.0
2007-08-23 10:10:00,18.9,19.01,18.88,18.91,44600.0,17.8304,17.9342,17.8116,17.8399,44600.0
2007-08-23 10:20:00,18.91,18.94,18.85,18.88,71800.0,17.8399,17.8682,17.7832,17.8116,71800.0
2007-08-23 10:30:00,18.86,18.94,18.84,18.93,34800.0,17.7927,17.8682,17.7738,17.8587,34800.0
2007-08-23 10:40:00,18.95,19.0,18.93,19.0,40400.0,17.8776,17.9248,17.8587,17.9248,40400.0
2007-08-23 10:50:00,19.0,19.03,18.98,19.01,32600.0,17.9248,17.9531,17.9059,17.9342,32600.0
2007-08-23 11:00:00,19.0,19.0,18.98,19.0,30000.0,17.9248,17.9248,17.9059,17.9248,30000.0
2007-08-23 11:10:00,19.0,19.01,19.0,19.0,391200.0,17.9248,17.9342,17.9248,17.9248,391200.0
2007-08-23 11:20:00,19.0,19.03,19.0,19.0,88200.0,17.9248,17.9531,17.9248,17.9248,88200.0
2007-08-23 11:30:00,19.0,19.01,18.98,19.0,238200.0,17.9248,17.9342,17.9059,17.9248,238200.0
2007-08-23 11:40:00,19.01,19.01,18.96,18.96,19200.0,17.9342,17.9342,17.887,17.887,19200.0
2007-08-23 11:50:00,18.96,18.96,18.81,18.82,28800.0,17.887,17.887,17.7455,17.7549,28800.0
2007-08-23 12:00:00,18.82,18.84,18.75,18.75,24000.0,17.7549,17.7738,17.6889,17.6889,24000.0
2007-08-23 12:10:00,18.76,18.79,18.72,18.77,48200.0,17.6983,17.7266,17.6606,17.7078,48200.0
2007-08-23 12:20:00,18.77,18.79,18.75,18.77,43400.0,17.7078,17.7266,17.6889,17.7078,43400.0
2007-08-23 12:30:00,18.77,18.79,18.75,18.79,13400.0,17.7078,17.7266,17.6889,17.7266,13400.0
2007-08-23 12:40:00,18.79,18.86,18.76,18.78,35400.0,17.7266,17.7927,17.6983,17.7172,35400.0
2007-08-23 12:50:00,18.79,18.79,18.61,18.65,38400.0,17.7266,17.7266,17.5568,17.5946,38400.0
2007-08-23 13:00:00,18.68,18.7,18.63,18.7,10600.0,17.6229,17.6417,17.5757,17.6417,10600.0
2007-08-23 13:10:00,18.7,18.78,18.7,18.78,26000.0,17.6417,17.7172,17.6417,17.7172,26000.0
2007-08-23 13:20:00,18.77,18.81,18.77,18.79,17200.0,17.7078,17.7455,17.7078,17.7266,17200.0
2007-08-23 13:30:00,18.81,18.91,18.81,18.89,28600.0,17.7455,17.8399,17.7455,17.821,28600.0
2007-08-23 13:40:00,18.89,18.96,18.89,18.93,30200.0,17.821,17.887,17.821,17.8587,30200.0
2007-08-23 13:50:00,18.93,18.94,18.88,18.92,22600.0,17.8587,17.8682,17.8116,17.8493,22600.0
2007-08-23 14:00:00,18.95,19.02,18.93,19.02,31200.0,17.8776,17.9436,17.8587,17.9436,31200.0
2007-08-23 14:10:00,19.03,19.05,18.9,18.91,30200.0,17.9531,17.9719,17.8304,17.8399,30200.0
2007-08-23 14:20:00,18.91,18.91,18.83,18.89,27600.0,17.8399,17.8399,17.7644,17.821,27600.0
2007-08-23 14:30:00,18.89,18.91,18.83,18.83,39400.0,17.821,17.8399,17.7644,17.7644,39400.0
2007-08-23 14:40:00,18.81,18.85,18.81,18.84,60200.0,17.7455,17.7832,17.7455,17.7738,60200.0
2007-08-23 14:50:00,18.83,18.85,18.81,18.83,33400.0,17.7644,17.7832,17.7455,17.7644,33400.0
2007-08-23 15:00:00,18.83,18.84,18.81,18.82,29600.0,17.7644,17.7738,17.7455,17.7549,29600.0
2007-08-23 15:10:00,18.82,18.9,18.82,18.9,24400.0,17.7549,17.8304,17.7549,17.8304,24400.0
2007-08-23 15:20:00,18.9,18.94,18.89,18.89,33600.0,17.8304,17.8682,17.821,17.821,33600.0
2007-08-23 15:30:00,18.9,18.9,18.8,18.82,28400.0,17.8304,17.8304,17.7361,17.7549,28400.0
2007-08-23 15:40:00,18.82,18.93,18.82,18.86,43400.0,17.7549,17.8587,17.7549,17.7927,43400.0
2007-08-23 15:50:00,18.86,18.89,18.84,18.86,23800.0,17.7927,17.821,17.7738,17.7927,23800.0
2007-08-24 09:30:00,18.71,18.74,18.65,18.68,33000.0,17.6512,17.6795,17.5946,17.6229,33000.0
2007-08-24 09:40:00,18.67,18.86,18.64,18.82,28200.0,17.6134,17.7927,17.5851,17.7549,28200.0
2007-08-24 09:50:00,18.82,18.89,18.82,18.82,13600.0,17.7549,17.821,17.7549,17.7549,13600.0
2007-08-24 10:00:00,18.83,18.96,18.82,18.86,16000.0,17.7644,17.887,17.7549,17.7927,16000.0
2007-08-24 10:10:00,18.84,18.86,18.82,18.82,20000.0,17.7738,17.7927,17.7549,17.7549,20000.0
2007-08-24 10:20:00,18.83,18.84,18.78,18.78,8000.0,17.7644,17.7738,17.7172,17.7172,8000.0
2007-08-24 10:30:00,18.77,18.78,18.68,18.75,15200.0,17.7078,17.7172,17.6229,17.6889,15200.0
2007-08-24 10:40:00,18.76,18.77,18.72,18.72,5600.0,17.6983,17.7078,17.6606,17.6606,5600.0
2007-08-24 10:50:00,18.71,18.71,18.64,18.71,23800.0,17.6512,17.6512,17.5851,17.6512,23800.0
2007-08-24 11:00:00,18.68,18.71,18.67,18.7,7600.0,17.6229,17.6512,17.6134,17.6417,7600.0
2007-08-24 11:10:00,18.71,18.72,18.7,18.7,5800.0,17.6512,17.6606,17.6417,17.6417,5800.0
2007-08-24 11:20:00,18.7,18.74,18.7,18.72,9400.0,17.6417,17.6795,17.6417,17.6606,9400.0
2007-08-24 11:30:00,18.72,18.73,18.72,18.73,5800.0,17.6606,17.67,17.6606,17.67,5800.0
2007-08-24 11:40:00,18.73,18.79,18.72,18.77,8600.0,17.67,17.7266,17.6606,17.7078,8600.0
2007-08-24 11:50:00,18.79,18.83,18.79,18.81,8600.0,17.7266,17.7644,17.7266,17.7455,8600.0
2007-08-24 12:00:00,18.81,18.81,18.75,18.78,18600.0,17.7455,17.7455,17.6889,17.7172,18600.0
2007-08-24 12:10:00,18.79,18.86,18.79,18.86,9600.0,17.7266,17.7927,17.7266,17.7927,9600.0
2007-08-24 12:20:00,18.87,18.88,18.85,18.86,16800.0,17.8021,17.8116,17.7832,17.7927,16800.0
2007-08-24 12:30:00,18.85,18.86,18.73,18.75,78000.0,17.7832,17.7927,17.67,17.6889,78000.0
2007-08-24 12:40:00,18.75,18.75,18.71,18.72,10800.0,17.6889,17.6889,17.6512,17.6606,10800.0
2007-08-24 12:50:00,18.72,18.77,18.72,18.76,9000.0,17.6606,17.7078,17.6606,17.6983,9000.0
2007-08-24 13:00:00,18.75,18.78,18.75,18.77,6600.0,17.6889,17.7172,17.6889,17.7078,6600.0
2007-08-24 13:10:00,18.78,18.8,18.78,18.78,5000.0,17.7172,17.7361,17.7172,17.7172,5000.0
2007-08-24 13:20:00,18.78,18.79,18.78,18.78,4000.0,17.7172,17.7266,17.7172,17.7172,4000.0
2007-08-24 13:30:00,18.79,18.79,18.77,18.77,15200.0,17.7266,17.7266,17.7078,17.7078,15200.0
2007-08-24 13:40:00,18.78,18.78,18.77,18.77,5600.0,17.7172,17.7172,17.7078,17.7078,5600.0
2007-08-24 13:50:00,18.77,18.78,18.77,18.78,6400.0,17.7078,17.7172,17.7078,17.7172,6400.0
2007-08-24 14:00:00,18.78,18.79,18.77,18.79,16600.0,17.7172,17.7266,17.7078,17.7266,16600.0
2007-08-24 14:10:00,18.8,18.86,18.79,18.85,69800.0,17.7361,17.7927,17.7266,17.7832,69800.0
2007-08-24 14:20:00,18.85,18.85,18.84,18.85,16800.0,17.7832,17.7832,17.7738,17.7832,16800.0
2007-08-24 14:30:00,18.84,18.85,18.82,18.83,11200.0,17.7738,17.7832,17.7549,17.7644,11200.0
2007-08-24 14:40:00,18.84,18.9,18.84,18.88,57000.0,17.7738,17.8304,17.7738,17.8116,57000.0
2007-08-24 14:50:00,18.89,18.98,18.89,18.93,80200.0,17.821,17.9059,17.821,17.8587,80200.0
2007-08-24 15:00:00,18.94,18.94,18.93,18.93,15000.0,17.8682,17.8682,17.8587,17.8587,15000.0
2007-08-24 15:10:00,18.93,19.0,18.93,18.95,58600.0,17.8587,17.9248,17.8587,17.8776,58600.0
2007-08-24 15:20:00,18.95,18.97,18.93,18.96,23600.0,17.8776,17.8965,17.8587,17.887,23600.0
2007-08-24 15:30:00,18.97,18.99,18.95,18.98,56200.0,17.8965,17.9153,17.8776,17.9059,56200.0
2007-08-24 15:40:00,18.99,19.0,18.95,18.99,44800.0,17.9153,17.9248,17.8776,17.9153,44800.0
2007-08-24 15:50:00,18.99,19.02,18.97,19.02,80600.0,17.9153,17.9436,17.8965,17.9436,80600.0
2007-08-27 09:30:00,18.98,19.06,18.98,19.05,12600.0,17.9059,17.9814,17.9059,17.9719,12600.0
2007-08-27 09:40:00,19.05,19.06,18.97,19.01,28800.0,17.9719,17.9814,17.8965,17.9342,28800.0
2007-08-27 09:50:00,19.0,19.0,18.93,18.96,16000.0,17.9248,17.9248,17.8587,17.887,16000.0
2007-08-27 10:00:00,18.98,18.98,18.9,18.91,26000.0,17.9059,17.9059,17.8304,17.8399,26000.0
2007-08-27 10:10:00,18.93,19.01,18.93,19.01,23600.0,17.8587,17.9342,17.8587,17.9342,23600.0
2007-08-27 10:20:00,19.0,19.05,19.0,19.02,16600.0,17.9248,17.9719,17.9248,17.9436,16600.0
2007-08-27 10:30:00,19.04,19.11,19.01,19.09,26000.0,17.9625,18.0285,17.9342,18.0097,26000.0
2007-08-27 10:40:00,19.1,19.1,19.02,19.03,20400.0,18.0191,18.0191,17.9436,17.9531,20400.0
2007-08-27 10:50:00,19.04,19.04,19.02,19.02,5000.0,17.9625,17.9625,17.9436,17.9436,5000.0
2007-08-27 11:00:00,19.03,19.03,19.0,19.0,10000.0,17.9531,17.9531,17.9248,17.9248,10000.0
2007-08-27 11:10:00,18.99,19.01,18.98,19.0,18200.0,17.9153,17.9342,17.9059,17.9248,18200.0
2007-08-27 11:20:00,18.99,19.0,18.95,18.95,11400.0,17.9153,17.9248,17.8776,17.8776,11400.0
2007-08-27 11:30:00,18.97,18.98,18.96,18.98,4400.0,17.8965,17.9059,17.887,17.9059,4400.0
2007-08-27 11:40:00,18.98,19.0,18.97,18.99,4600.0,17.9059,17.9248,17.8965,17.9153,4600.0
2007-08-27 11:50:00,19.0,19.0,18.98,18.99,5600.0,17.9248,17.9248,17.9059,17.9153,5600.0
2007-08-27 12:00:00,19.0,19.03,18.93,18.97,45400.0,17.9248,17.9531,17.8587,17.8965,45400.0
2007-08-27 12:10:00,18.93,19.06,18.93,19.04,35600.0,17.8587,17.9814,17.8587,17.9625,35600.0
2007-08-27 12:20:00,19.04,19.04,19.02,19.02,2800.0,17.9625,17.9625,17.9436,17.9436,2800.0
2007-08-27 12:30:00,19.02,19.04,19.02,19.03,18600.0,17.9436,17.9625,17.9436,17.9531,18600.0
2007-08-27 12:40:00,19.04,19.04,19.02,19.03,11400.0,17.9625,17.9625,17.9436,17.9531,11400.0
2007-08-27 12:50:00,19.01,19.01,18.93,18.99,14800.0,17.9342,17.9342,17.8587,17.9153,14800.0
2007-08-27 13:00:00,19.0,19.04,19.0,19.03,7200.0,17.9248,17.9625,17.9248,17.9531,7200.0
2007-08-27 13:10:00,19.02,19.03,19.0,19.0,5000.0,17.9436,17.9531,17.9248,17.9248,5000.0
2007-08-27 13:20:00,19.0,19.0,18.95,18.97,7400.0,17.9248,17.9248,17.8776,17.8965,7400.0
2007-08-27 13:30:00,18.96,18.97,18.93,18.93,8400.0,17.887,17.8965,17.8587,17.8587,8400.0
2007-08-27 13:40:00,18.93,18.95,18.92,18.93,12000.0,17.8587,17.8776,17.8493,17.8587,12000.0
2007-08-27 13:50:00,18.92,18.95,18.9,18.95,35000.0,17.8493,17.8776,17.8304,17.8776,35000.0
2007-08-27 14:00:00,18.97,19.02,18.97,19.01,8800.0,17.8965,17.9436,17.8965,17.9342,8800.0
2007-08-27 14:10:00,19.0,19.05,19.0,19.04,15000.0,17.9248,17.9719,17.9248,17.9625,15000.0
2007-08-27 14:20:00,19.04,19.04,18.95,18.96,11400.0,17.9625,17.9625,17.8776,17.887,11400.0
2007-08-27 14:30:00,18.96,19.06,18.95,19.06,43200.0,17.887,17.9814,17.8776,17.9814,43200.0
2007-08-27 14:40:00,19.04,19.06,19.01,19.01,10200.0,17.9625,17.9814,17.9342,17.9342,10200.0
2007-08-27 14:50:00,19.01,19.03,19.0,19.0,11800.0,17.9342,17.9531,17.9248,17.9248,11800.0
2007-08-27 15:00:00,18.98,19.02,18.98,19.02,11800.0,17.9059,17.9436,17.9059,17.9436,11800.0
2007-08-27 15:10:00,19.01,19.1,19.0,19.09,54800.0,17.9342,18.0191,17.9248,18.0097,54800.0
2007-08-27 15:20:00,19.09,19.13,19.07,19.09,39200.0,18.0097,18.0474,17.9908,18.0097,39200.0
2007-08-27 15:30:00,19.09,19.14,19.09,19.14,36200.0,18.0097,18.0568,18.0097,18.0568,36200.0
2007-08-27 15:40:00,19.14,19.15,19.11,19.11,61400.0,18.0568,18.0663,18.0285,18.0285,61400.0
2007-08-27 15:50:00,19.11,19.11,19.03,19.04,59600.0,18.0285,18.0285,17.9531,17.9625,59600.0
2007-08-28 09:30:00,18.88,19.04,18.88,18.98,23800.0,17.8116,17.9625,17.8116,17.9059,23800.0
2007-08-28 09:40:00,18.98,18.98,18.89,18.92,14600.0,17.9059,17.9059,17.821,17.8493,14600.0
2007-08-28 09:50:00,18.89,19.05,18.89,19.0,39200.0,17.821,17.9719,17.821,17.9248,39200.0
2007-08-28 10:00:00,19.04,19.06,18.9,18.92,28400.0,17.9625,17.9814,17.8304,17.8493,28400.0
2007-08-28 10:10:00,18.94,19.01,18.92,19.0,22400.0,17.8682,17.9342,17.8493,17.9248,22400.0
2007-08-28 10:20:00,19.0,19.02,18.95,18.95,53800.0,17.9248,17.9436,17.8776,17.8776,53800.0
2007-08-28 10:30:00,18.93,19.0,18.93,18.99,56200.0,17.8587,17.9248,17.8587,17.9153,56200.0
2007-08-28 10:40:00,18.98,18.99,18.93,18.95,16400.0,17.9059,17.9153,17.8587,17.8776,16400.0
2007-08-28 10:50:00,18.93,18.95,18.89,18.92,17000.0,17.8587,17.8776,17.821,17.8493,17000.0
2007-08-28 11:00:00,18.92,18.97,18.89,18.92,18800.0,17.8493,17.8965,17.821,17.8493,18800.0
2007-08-28 11:10:00,18.91,18.92,18.9,18.9,15000.0,17.8399,17.8493,17.8304,17.8304,15000.0
2007-08-28 11:20:00,18.9,18.95,18.9,18.93,20800.0,17.8304,17.8776,17.8304,17.8587,20800.0
2007-08-28 11:30:00,18.94,18.94,18.9,18.9,19400.0,17.8682,17.8682,17.8304,17.8304,19400.0
2007-08-28 11:40:00,18.9,18.93,18.9,18.91,20200.0,17.8304,17.8587,17.8304,17.8399,20200.0
2007-08-28 11:50:00,18.91,18.93,18.9,18.92,21600.0,17.8399,17.8587,17.8304,17.8493,21600.0
2007-08-28 12:00:00,18.92,18.93,18.91,18.92,14600.0,17.8493,17.8587,17.8399,17.8493,14600.0
2007-08-28 12:10:00,18.91,18.91,18.88,18.88,18400.0,17.8399,17.8399,17.8116,17.8116,18400.0
2007-08-28 12:20:00,18.88,18.88,18.86,18.86,18600.0,17.8116,17.8116,17.7927,17.7927,18600.0
2007-08-28 12:30:00,18.88,18.88,18.82,18.84,23000.0,17.8116,17.8116,17.7549,17.7738,23000.0
2007-08-28 12:40:00,18.85,18.85,18.81,18.82,10800.0,17.7832,17.7832,17.7455,17.7549,10800.0
2007-08-28 12:50:00,18.82,18.82,18.78,18.79,24000.0,17.7549,17.7549,17.7172,17.7266,24000.0
2007-08-28 13:00:00,18.78,18.78,18.74,18.74,14400.0,17.7172,17.7172,17.6795,17.6795,14400.0
2007-08-28 13:10:00,18.73,18.79,18.71,18.77,45400.0,17.67,17.7266,17.6512,17.7078,45400.0
2007-08-28 13:20:00,18.76,18.78,18.75,18.78,14000.0,17.6983,17.7172,17.6889,17.7172,14000.0
2007-08-28 13:30:00,18.75,18.86,18.75,18.85,36600.0,17.6889,17.7927,17.6889,17.7832,36600.0
2007-08-28 13:40:00,18.85,18.86,18.84,18.85,25600.0,17.7832,17.7927,17.7738,17.7832,25600.0
2007-08-28 13:50:00,18.85,18.86,18.82,18.83,26000.0,17.7832,17.7927,17.7549,17.7644,26000.0
2007-08-28 14:00:00,18.84,18.86,18.82,18.85,39600.0,17.7738,17.7927,17.7549,17.7832,39600.0
2007-08-28 14:10:00,18.86,18.89,18.82,18.83,39000.0,17.7927,17.821,17.7549,17.7644,39000.0
2007-08-28 14:20:00,18.83,18.85,18.8,18.81,52600.0,17.7644,17.7832,17.7361,17.7455,52600.0
2007-08-28 14:30:00,18.81,18.84,18.78,18.78,43000.0,17.7455,17.7738,17.7172,17.7172,43000.0
2007-08-28 14:40:00,18.78,18.83,18.78,18.81,39600.0,17.7172,17.7644,17.7172,17.7455,39600.0
2007-08-28 14:50:00,18.81,18.82,18.8,18.82,32600.0,17.7455,17.7549,17.7361,17.7549,32600.0
2007-08-28 15:00:00,18.83,18.86,18.81,18.82,24800.0,17.7644,17.7927,17.7455,17.7549,24800.0
2007-08-28 15:10:00,18.82,18.87,18.82,18.83,30000.0,17.7549,17.8021,17.7549,17.7644,30000.0
2007-08-28 15:20:00,18.83,18.85,18.8,18.83,26000.0,17.7644,17.7832,17.7361,17.7644,26000.0
2007-08-28 15:30:00,18.82,18.86,18.82,18.85,77800.0,17.7549,17.7927,17.7549,17.7832,77800.0
2007-08-28 15:40:00,18.86,18.86,18.79,18.79,43200.0,17.7927,17.7927,17.7266,17.7266,43200.0
2007-08-28 15:50:00,18.79,18.82,18.75,18.75,70800.0,17.7266,17.7549,17.6889,17.6889,70800.0
2007-08-29 09:30:00,18.86,19.0,18.86,18.96,22800.0,17.7927,17.9248,17.7927,17.887,22800.0
2007-08-29 09:40:00,18.95,18.96,18.83,18.89,22200.0,17.8776,17.887,17.7644,17.821,22200.0
2007-08-29 09:50:00,18.88,18.91,18.86,18.88,9600.0,17.8116,17.8399,17.7927,17.8116,9600.0
2007-08-29 10:00:00,18.88,18.89,18.86,18.86,25200.0,17.8116,17.821,17.7927,17.7927,25200.0
2007-08-29 10:10:00,18.86,18.86,18.83,18.83,28800.0,17.7927,17.7927,17.7644,17.7644,28800.0
2007-08-29 10:20:00,18.84,18.92,18.83,18.83,26400.0,17.7738,17.8493,17.7644,17.7644,26400.0
2007-08-29 10:30:00,18.84,18.86,18.81,18.85,31600.0,17.7738,17.7927,17.7455,17.7832,31600.0
2007-08-29 10:40:00,18.85,18.9,18.84,18.85,17800.0,17.7832,17.8304,17.7738,17.7832,17800.0
2007-08-29 10:50:00,18.85,18.93,18.84,18.93,17600.0,17.7832,17.8587,17.7738,17.8587,17600.0
2007-08-29 11:00:00,18.93,18.93,18.87,18.89,12000.0,17.8587,17.8587,17.8021,17.821,12000.0
2007-08-29 11:10:00,18.88,18.88,18.83,18.84,11400.0,17.8116,17.8116,17.7644,17.7738,11400.0
2007-08-29 11:20:00,18.84,18.84,18.82,18.83,30200.0,17.7738,17.7738,17.7549,17.7644,30200.0
2007-08-29 11:30:00,18.83,18.87,18.81,18.87,25200.0,17.7644,17.8021,17.7455,17.8021,25200.0
2007-08-29 11:40:00,18.89,18.89,18.87,18.88,7400.0,17.821,17.821,17.8021,17.8116,7400.0
2007-08-29 11:50:00,18.89,18.89,18.84,18.86,12600.0,17.821,17.821,17.7738,17.7927,12600.0
2007-08-29 12:00:00,18.86,18.87,18.85,18.85,8000.0,17.7927,17.8021,17.7832,17.7832,8000.0
2007-08-29 12:10:00,18.86,18.86,18.83,18.85,3800.0,17.7927,17.7927,17.7644,17.7832,3800.0
2007-08-29 12:20:00,18.84,18.86,18.84,18.85,16200.0,17.7738,17.7927,17.7738,17.7832,16200.0
2007-08-29 12:30:00,18.85,18.86,18.83,18.83,9000.0,17.7832,17.7927,17.7644,17.7644,9000.0
2007-08-29 12:40:00,18.84,18.9,18.84,18.9,13600.0,17.7738,17.8304,17.7738,17.8304,13600.0
2007-08-29 12:50:00,18.89,18.89,18.83,18.84,13000.0,17.821,17.821,17.7644,17.7738,13000.0
2007-08-29 13:00:00,18.85,18.9,18.85,18.9,9800.0,17.7832,17.8304,17.7832,17.8304,9800.0
2007-08-29 13:10:00,18.89,18.9,18.86,18.87,14400.0,17.821,17.8304,17.7927,17.8021,14400.0
2007-08-29 13:20:00,18.87,18.9,18.85,18.9,12200.0,17.8021,17.8304,17.7832,17.8304,12200.0
2007-08-29 13:30:00,18.9,18.98,18.9,18.97,15200.0,17.8304,17.9059,17.8304,17.8965,15200.0
2007-08-29 13:40:00,18.97,18.97,18.9,18.9,33800.0,17.8965,17.8965,17.8304,17.8304,33800.0
2007-08-29 13:50:00,18.9,18.92,18.9,18.91,17600.0,17.8304,17.8493,17.8304,17.8399,17600.0
2007-08-29 14:00:00,18.92,18.97,18.91,18.95,36600.0,17.8493,17.8965,17.8399,17.8776,36600.0
2007-08-29 14:10:00,18.95,18.96,18.91,18.93,18000.0,17.8776,17.887,17.8399,17.8587,18000.0
2007-08-29 14:20:00,18.93,18.97,18.93,18.95,24000.0,17.8587,17.8965,17.8587,17.8776,24000.0
2007-08-29 14:30:00,18.97,19.0,18.95,19.0,38600.0,17.8965,17.9248,17.8776,17.9248,38600.0
2007-08-29 14:40:00,19.0,19.04,18.98,18.99,23400.0,17.9248,17.9625,17.9059,17.9153,23400.0
2007-08-29 14:50:00,18.99,18.99,18.93,18.96,23800.0,17.9153,17.9153,17.8587,17.887,23800.0
2007-08-29 15:00:00,18.96,18.98,18.95,18.98,20800.0,17.887,17.9059,17.8776,17.9059,20800.0
2007-08-29 15:10:00,18.98,19.06,18.97,19.03,30000.0,17.9059,17.9814,17.8965,17.9531,30000.0
2007-08-29 15:20:00,19.04,19.04,18.96,18.98,21600.0,17.9625,17.9625,17.887,17.9059,21600.0
2007-08-29 15:30:00,18.98,19.07,18.98,19.04,61400.0,17.9059,17.9908,17.9059,17.9625,61400.0
2007-08-29 15:40:00,19.04,19.08,19.04,19.07,28200.0,17.9625,18.0002,17.9625,17.9908,28200.0
2007-08-29 15:50:00,19.07,19.13,19.06,19.09,42600.0,17.9908,18.0474,17.9814,18.0097,42600.0
2007-08-30 09:30:00,18.89,19.14,18.89,19.11,23600.0,17.821,18.0568,17.821,18.0285,23600.0
2007-08-30 09:40:00,19.12,19.35,19.11,19.31,101000.0,18.038,18.255,18.0285,18.2172,101000.0
2007-08-30 09:50:00,19.3,19.46,19.28,19.4,54000.0,18.2078,18.3587,18.1889,18.3021,54000.0
2007-08-30 10:00:00,19.42,19.58,19.39,19.55,73200.0,18.321,18.4719,18.2927,18.4436,73200.0
2007-08-30 10:10:00,19.54,19.55,19.43,19.47,40400.0,18.4342,18.4436,18.3304,18.3682,40400.0
2007-08-30 10:20:00,19.46,19.61,19.46,19.6,49400.0,18.3587,18.5002,18.3587,18.4908,49400.0
2007-08-30 10:30:00,19.6,19.63,19.55,19.57,46800.0,18.4908,18.5191,18.4436,18.4625,46800.0
2007-08-30 10:40:00,19.58,19.66,19.58,19.65,44000.0,18.4719,18.5474,18.4719,18.538,44000.0
2007-08-30 10:50:00,19.64,19.67,19.61,19.61,22200.0,18.5285,18.5568,18.5002,18.5002,22200.0
2007-08-30 11:00:00,19.62,19.66,19.55,19.58,37600.0,18.5097,18.5474,18.4436,18.4719,37600.0
2007-08-30 11:10:00,19.58,19.64,19.58,19.61,34000.0,18.4719,18.5285,18.4719,18.5002,34000.0
2007-08-30 11:20:00,19.64,19.64,19.58,19.61,23400.0,18.5285,18.5285,18.4719,18.5002,23400.0
2007-08-30 11:30:00,19.61,19.61,19.54,19.58,16800.0,18.5002,18.5002,18.4342,18.4719,16800.0
2007-08-30 11:40:00,19.59,19.6,19.55,19.58,24200.0,18.4814,18.4908,18.4436,18.4719,24200.0
2007-08-30 11:50:00,19.58,19.6,19.51,19.57,58600.0,18.4719,18.4908,18.4059,18.4625,58600.0
2007-08-30 12:00:00,19.57,19.58,19.52,19.53,20800.0,18.4625,18.4719,18.4153,18.4248,20800.0
2007-08-30 12:10:00,19.52,19.54,19.45,19.47,19000.0,18.4153,18.4342,18.3493,18.3682,19000.0
2007-08-30 12:20:00,19.45,19.53,19.4,19.53,27600.0,18.3493,18.4248,18.3021,18.4248,27600.0
2007-08-30 12:30:00,19.53,19.55,19.5,19.52,16400.0,18.4248,18.4436,18.3965,18.4153,16400.0
2007-08-30 12:40:00,19.53,19.57,19.51,19.55,11400.0,18.4248,18.4625,18.4059,18.4436,11400.0
2007-08-30 12:50:00,19.56,19.58,19.56,19.58,9200.0,18.4531,18.4719,18.4531,18.4719,9200.0
2007-08-30 13:00:00,19.56,19.57,19.5,19.52,12000.0,18.4531,18.4625,18.3965,18.4153,12000.0
2007-08-30 13:10:00,19.53,19.53,19.49,19.5,17200.0,18.4248,18.4248,18.387,18.3965,17200.0
2007-08-30 13:20:00,19.5,19.5,19.45,19.48,30400.0,18.3965,18.3965,18.3493,18.3776,30400.0
2007-08-30 13:30:00,19.47,19.48,19.43,19.46,17000.0,18.3682,18.3776,18.3304,18.3587,17000.0
2007-08-30 13:40:00,19.48,19.5,19.48,19.49,16600.0,18.3776,18.3965,18.3776,18.387,16600.0
2007-08-30 13:50:00,19.49,19.55,19.48,19.55,22400.0,18.387,18.4436,18.3776,18.4436,22400.0
2007-08-30 14:00:00,19.55,19.58,19.52,19.52,32800.0,18.4436,18.4719,18.4153,18.4153,32800.0
2007-08-30 14:10:00,19.53,19.57,19.49,19.55,33200.0,18.4248,18.4625,18.387,18.4436,33200.0
2007-08-30 14:20:00,19.54,19.57,19.53,19.54,28000.0,18.4342,18.4625,18.4248,18.4342,28000.0
2007-08-30 14:30:00,19.54,19.55,19.45,19.45,33200.0,18.4342,18.4436,18.3493,18.3493,33200.0
2007-08-30 14:40:00,19.45,19.46,19.41,19.43,48200.0,18.3493,18.3587,18.3116,18.3304,48200.0
2007-08-30 14:50:00,19.42,19.5,19.42,19.48,46800.0,18.321,18.3965,18.321,18.3776,46800.0
2007-08-30 15:00:00,19.47,19.56,19.47,19.55,41200.0,18.3682,18.4531,18.3682,18.4436,41200.0
2007-08-30 15:10:00,19.56,19.58,19.52,19.58,41800.0,18.4531,18.4719,18.4153,18.4719,41800.0
2007-08-30 15:20:00,19.58,19.63,19.52,19.56,58200.0,18.4719,18.5191,18.4153,18.4531,58200.0
2007-08-30 15:30:00,19.56,19.58,19.53,19.54,57800.0,18.4531,18.4719,18.4248,18.4342,57800.0
2007-08-30 15:40:00,19.54,19.58,19.53,19.58,82400.0,18.4342,18.4719,18.4248,18.4719,82400.0
2007-08-30 15:50:00,19.58,19.74,19.56,19.64,187200.0,18.4719,18.6229,18.4531,18.5285,187200.0
2007-08-31 09:30:00,19.78,19.8,19.68,19.77,26000.0,18.6606,18.6795,18.5663,18.6512,26000.0
2007-08-31 09:40:00,19.79,19.79,19.61,19.63,39400.0,18.6701,18.6701,18.5002,18.5191,39400.0
2007-08-31 09:50:00,19.63,19.66,19.61,19.63,20400.0,18.5191,18.5474,18.5002,18.5191,20400.0
2007-08-31 10:00:00,19.64,19.75,19.56,19.6,29800.0,18.5285,18.6323,18.4531,18.4908,29800.0
2007-08-31 10:10:00,19.59,19.64,19.56,19.64,10400.0,18.4814,18.5285,18.4531,18.5285,10400.0
2007-08-31 10:20:00,19.65,19.65,19.58,19.63,13000.0,18.538,18.538,18.4719,18.5191,13000.0
2007-08-31 10:30:00,19.61,19.68,19.61,19.67,6800.0,18.5002,18.5663,18.5002,18.5568,6800.0
2007-08-31 10:40:00,19.67,19.68,19.64,19.64,18800.0,18.5568,18.5663,18.5285,18.5285,18800.0
2007-08-31 10:50:00,19.65,19.67,19.61,19.61,10000.0,18.538,18.5568,18.5002,18.5002,10000.0
2007-08-31 11:00:00,19.62,19.63,19.58,19.58,12600.0,18.5097,18.5191,18.4719,18.4719,12600.0
2007-08-31 11:10:00,19.57,19.61,19.56,19.58,10600.0,18.4625,18.5002,18.4531,18.4719,10600.0
2007-08-31 11:20:00,19.58,19.59,19.54,19.59,17000.0,18.4719,18.4814,18.4342,18.4814,17000.0
2007-08-31 11:30:00,19.59,19.61,19.58,19.6,18200.0,18.4814,18.5002,18.4719,18.4908,18200.0
2007-08-31 11:40:00,19.6,19.6,19.54,19.56,3800.0,18.4908,18.4908,18.4342,18.4531,3800.0
2007-08-31 11:50:00,19.57,19.6,19.57,19.6,5200.0,18.4625,18.4908,18.4625,18.4908,5200.0
2007-08-31 12:00:00,19.59,19.65,19.59,19.64,24800.0,18.4814,18.538,18.4814,18.5285,24800.0
2007-08-31 12:10:00,19.62,19.64,19.62,19.63,4400.0,18.5097,18.5285,18.5097,18.5191,4400.0
2007-08-31 12:20:00,19.64,19.66,19.63,19.65,4000.0,18.5285,18.5474,18.5191,18.538,4000.0
2007-08-31 12:30:00,19.65,19.68,19.65,19.68,7400.0,18.538,18.5663,18.538,18.5663,7400.0
2007-08-31 12:40:00,19.68,19.68,19.63,19.63,3600.0,18.5663,18.5663,18.5191,18.5191,3600.0
2007-08-31 12:50:00,19.63,19.66,19.6,19.64,33600.0,18.5191,18.5474,18.4908,18.5285,33600.0
2007-08-31 13:00:00,19.65,19.66,19.64,19.65,4400.0,18.538,18.5474,18.5285,18.538,4400.0
2007-08-31 13:10:00,19.65,19.67,19.64,19.67,4800.0,18.538,18.5568,18.5285,18.5568,4800.0
2007-08-31 13:20:00,19.66,19.67,19.64,19.65,7800.0,18.5474,18.5568,18.5285,18.538,7800.0
2007-08-31 13:30:00,19.65,19.68,19.65,19.68,15400.0,18.538,18.5663,18.538,18.5663,15400.0
2007-08-31 13:40:00,19.68,19.68,19.63,19.64,7600.0,18.5663,18.5663,18.5191,18.5285,7600.0
2007-08-31 13:50:00,19.64,19.66,19.63,19.66,10200.0,18.5285,18.5474,18.5191,18.5474,10200.0
2007-08-31 14:00:00,19.66,19.68,19.66,19.68,6400.0,18.5474,18.5663,18.5474,18.5663,6400.0
2007-08-31 14:10:00,19.68,19.69,19.6,19.65,35400.0,18.5663,18.5757,18.4908,18.538,35400.0
2007-08-31 14:20:00,19.64,19.65,19.61,19.62,3800.0,18.5285,18.538,18.5002,18.5097,3800.0
2007-08-31 14:30:00,19.61,19.63,19.59,19.61,17800.0,18.5002,18.5191,18.4814,18.5002,17800.0
2007-08-31 14:40:00,19.61,19.68,19.61,19.67,26200.0,18.5002,18.5663,18.5002,18.5568,26200.0
2007-08-31 14:50:00,19.68,19.72,19.67,19.72,28200.0,18.5663,18.604,18.5568,18.604,28200.0
2007-08-31 15:00:00,19.71,19.83,19.71,19.81,50600.0,18.5946,18.7078,18.5946,18.6889,50600.0
2007-08-31 15:10:00,19.81,19.83,19.79,19.79,15200.0,18.6889,18.7078,18.6701,18.6701,15200.0
2007-08-31 15:20:00,19.79,19.81,19.75,19.75,42600.0,18.6701,18.6889,18.6323,18.6323,42600.0
2007-08-31 15:30:00,19.77,19.79,19.75,19.77,31000.0,18.6512,18.6701,18.6323,18.6512,31000.0
2007-08-31 15:40:00,19.77,19.81,19.75,19.78,42200.0,18.6512,18.6889,18.6323,18.6606,42200.0
2007-08-31 15:50:00,19.78,19.78,19.72,19.72,46800.0,18.6606,18.6606,18.604,18.604,46800.0
2007-09-04 09:30:00,19.65,19.73,19.53,19.6,40200.0,18.538,18.6134,18.4248,18.4908,40200.0
2007-09-04 09:40:00,19.6,19.68,19.54,19.61,43600.0,18.4908,18.5663,18.4342,18.5002,43600.0
2007-09-04 09:50:00,19.64,19.74,19.63,19.71,54600.0,18.5285,18.6229,18.5191,18.5946,54600.0
2007-09-04 10:00:00,19.72,19.91,19.72,19.83,45400.0,18.604,18.7833,18.604,18.7078,45400.0
2007-09-04 10:10:00,19.85,19.91,19.85,19.86,10600.0,18.7267,18.7833,18.7267,18.7361,10600.0
2007-09-04 10:20:00,19.86,19.88,19.85,19.88,16600.0,18.7361,18.755,18.7267,18.755,16600.0
2007-09-04 10:30:00,19.88,19.95,19.88,19.93,31400.0,18.755,18.821,18.755,18.8021,31400.0
2007-09-04 10:40:00,19.94,19.95,19.88,19.88,16200.0,18.8116,18.821,18.755,18.755,16200.0
2007-09-04 10:50:00,19.88,19.88,19.83,19.83,14800.0,18.755,18.755,18.7078,18.7078,14800.0
2007-09-04 11:00:00,19.84,19.85,19.81,19.83,33200.0,18.7172,18.7267,18.6889,18.7078,33200.0
2007-09-04 11:10:00,19.83,19.84,19.78,19.79,18400.0,18.7078,18.7172,18.6606,18.6701,18400.0
2007-09-04 11:20:00,19.8,19.83,19.78,19.79,14000.0,18.6795,18.7078,18.6606,18.6701,14000.0
2007-09-04 11:30:00,19.79,19.79,19.74,19.75,15000.0,18.6701,18.6701,18.6229,18.6323,15000.0
2007-09-04 11:40:00,19.74,19.76,19.7,19.72,29400.0,18.6229,18.6418,18.5851,18.604,29400.0
2007-09-04 11:50:00,19.72,19.73,19.72,19.72,9800.0,18.604,18.6134,18.604,18.604,9800.0
2007-09-04 12:00:00,19.73,19.73,19.66,19.67,18600.0,18.6134,18.6134,18.5474,18.5568,18600.0
2007-09-04 12:10:00,19.67,19.68,19.64,19.64,6600.0,18.5568,18.5663,18.5285,18.5285,6600.0
2007-09-04 12:20:00,19.64,19.7,19.64,19.7,25000.0,18.5285,18.5851,18.5285,18.5851,25000.0
2007-09-04 12:30:00,19.7,19.72,19.69,19.72,13600.0,18.5851,18.604,18.5757,18.604,13600.0
2007-09-04 12:40:00,19.72,19.72,19.68,19.7,24000.0,18.604,18.604,18.5663,18.5851,24000.0
2007-09-04 12:50:00,19.69,19.73,19.69,19.73,10600.0,18.5757,18.6134,18.5757,18.6134,10600.0
2007-09-04 13:00:00,19.72,19.77,19.72,19.75,48200.0,18.604,18.6512,18.604,18.6323,48200.0
2007-09-04 13:10:00,19.78,19.82,19.76,19.81,14000.0,18.6606,18.6984,18.6418,18.6889,14000.0
2007-09-04 13:20:00,19.81,19.83,19.79,19.81,42600.0,18.6889,18.7078,18.6701,18.6889,42600.0
2007-09-04 13:30:00,19.81,19.88,19.81,19.87,27000.0,18.6889,18.755,18.6889,18.7455,27000.0
2007-09-04 13:40:00,19.89,19.95,19.86,19.94,34200.0,18.7644,18.821,18.7361,18.8116,34200.0
2007-09-04 13:50:00,19.94,19.96,19.89,19.89,24600.0,18.8116,18.8304,18.7644,18.7644,24600.0
2007-09-04 14:00:00,19.89,19.9,19.86,19.87,9600.0,18.7644,18.7738,18.7361,18.7455,9600.0
2007-09-04 14:10:00,19.87,19.91,19.86,19.9,18400.0,18.7455,18.7833,18.7361,18.7738,18400.0
2007-09-04 14:20:00,19.9,19.96,19.88,19.9,24400.0,18.7738,18.8304,18.755,18.7738,24400.0
2007-09-04 14:30:00,19.91,19.96,19.91,19.95,12600.0,18.7833,18.8304,18.7833,18.821,12600.0
2007-09-04 14:40:00,19.95,19.97,19.92,19.93,19600.0,18.821,18.8399,18.7927,18.8021,19600.0
2007-09-04 14:50:00,19.93,19.94,19.88,19.93,25400.0,18.8021,18.8116,18.755,18.8021,25400.0
2007-09-04 15:00:00,19.93,19.98,19.91,19.96,47600.0,18.8021,18.8493,18.7833,18.8304,47600.0
2007-09-04 15:10:00,19.95,19.98,19.95,19.97,21000.0,18.821,18.8493,18.821,18.8399,21000.0
2007-09-04 15:20:00,19.97,19.98,19.95,19.97,11200.0,18.8399,18.8493,18.821,18.8399,11200.0
2007-09-04 15:30:00,19.96,19.97,19.95,19.95,28800.0,18.8304,18.8399,18.821,18.821,28800.0
2007-09-04 15:40:00,19.95,19.95,19.89,19.89,58400.0,18.821,18.821,18.7644,18.7644,58400.0
2007-09-04 15:50:00,19.89,19.98,19.89,19.92,97400.0,18.7644,18.8493,18.7644,18.7927,97400.0
2007-09-05 09:30:00,19.82,19.9,19.82,19.9,6800.0,18.6984,18.7738,18.6984,18.7738,6800.0
2007-09-05 09:40:00,19.9,19.93,19.88,19.93,19200.0,18.7738,18.8021,18.755,18.8021,19200.0
2007-09-05 09:50:00,19.92,19.96,19.86,19.9,13600.0,18.7927,18.8304,18.7361,18.7738,13600.0
2007-09-05 10:00:00,19.9,19.9,19.8,19.87,22000.0,18.7738,18.7738,18.6795,18.7455,22000.0
2007-09-05 10:10:00,19.86,19.86,19.82,19.83,9000.0,18.7361,18.7361,18.6984,18.7078,9000.0
2007-09-05 10:20:00,19.84,19.86,19.84,19.85,12400.0,18.7172,18.7361,18.7172,18.7267,12400.0
2007-09-05 10:30:00,19.85,19.88,19.83,19.86,19400.0,18.7267,18.755,18.7078,18.7361,19400.0
2007-09-05 10:40:00,19.86,19.9,19.85,19.88,10600.0,18.7361,18.7738,18.7267,18.755,10600.0
2007-09-05 10:50:00,19.9,19.92,19.88,19.9,10200.0,18.7738,18.7927,18.755,18.7738,10200.0
2007-09-05 11:00:00,19.93,19.93,19.85,19.86,9200.0,18.8021,18.8021,18.7267,18.7361,9200.0
2007-09-05 11:10:00,19.85,19.85,19.8,19.82,10800.0,18.7267,18.7267,18.6795,18.6984,10800.0
2007-09-05 11:20:00,19.83,19.83,19.77,19.78,31000.0,18.7078,18.7078,18.6512,18.6606,31000.0
2007-09-05 11:30:00,19.78,19.8,19.75,19.75,15400.0,18.6606,18.6795,18.6323,18.6323,15400.0
2007-09-05 11:40:00,19.75,19.75,19.66,19.75,26600.0,18.6323,18.6323,18.5474,18.6323,26600.0
2007-09-05 11:50:00,19.75,19.76,19.74,19.76,4200.0,18.6323,18.6418,18.6229,18.6418,4200.0
2007-09-05 12:00:00,19.77,19.79,19.76,19.78,9200.0,18.6512,18.6701,18.6418,18.6606,9200.0
2007-09-05 12:10:00,19.77,19.81,19.77,19.81,3200.0,18.6512,18.6889,18.6512,18.6889,3200.0
2007-09-05 12:20:00,19.8,19.86,19.8,19.84,16800.0,18.6795,18.7361,18.6795,18.7172,16800.0
2007-09-05 12:30:00,19.84,19.85,19.82,19.82,6000.0,18.7172,18.7267,18.6984,18.6984,6000.0
2007-09-05 12:40:00,19.82,19.83,19.81,19.81,4800.0,18.6984,18.7078,18.6889,18.6889,4800.0
2007-09-05 12:50:00,19.82,19.82,19.8,19.81,6000.0,18.6984,18.6984,18.6795,18.6889,6000.0
2007-09-05 13:00:00,19.82,19.84,19.8,19.8,7600.0,18.6984,18.7172,18.6795,18.6795,7600.0
2007-09-05 13:10:00,19.81,19.82,19.8,19.81,8400.0,18.6889,18.6984,18.6795,18.6889,8400.0
2007-09-05 13:20:00,19.81,19.81,19.77,19.77,7200.0,18.6889,18.6889,18.6512,18.6512,7200.0
2007-09-05 13:30:00,19.77,19.78,19.74,19.75,17400.0,18.6512,18.6606,18.6229,18.6323,17400.0
2007-09-05 13:40:00,19.77,19.78,19.76,19.77,1200.0,18.6512,18.6606,18.6418,18.6512,1200.0
2007-09-05 13:50:00,19.76,19.77,19.76,19.77,2200.0,18.6418,18.6512,18.6418,18.6512,2200.0
2007-09-05 14:00:00,19.78,19.8,19.74,19.75,13800.0,18.6606,18.6795,18.6229,18.6323,13800.0
2007-09-05 14:10:00,19.75,19.75,19.72,19.72,7000.0,18.6323,18.6323,18.604,18.604,7000.0
2007-09-05 14:20:00,19.72,19.73,19.68,19.72,22600.0,18.604,18.6134,18.5663,18.604,22600.0
2007-09-05 14:30:00,19.7,19.79,19.7,19.79,7600.0,18.5851,18.6701,18.5851,18.6701,7600.0
2007-09-05 14:40:00,19.8,19.8,19.76,19.77,10400.0,18.6795,18.6795,18.6418,18.6512,10400.0
2007-09-05 14:50:00,19.75,19.84,19.75,19.84,6800.0,18.6323,18.7172,18.6323,18.7172,6800.0
2007-09-05 15:00:00,19.83,19.86,19.83,19.86,7400.0,18.7078,18.7361,18.7078,18.7361,7400.0
2007-09-05 15:10:00,19.86,19.86,19.83,19.84,15800.0,18.7361,18.7361,18.7078,18.7172,15800.0
2007-09-05 15:20:00,19.83,19.83,19.75,19.78,20600.0,18.7078,18.7078,18.6323,18.6606,20600.0
2007-09-05 15:30:00,19.79,19.81,19.74,19.74,21000.0,18.6701,18.6889,18.6229,18.6229,21000.0
2007-09-05 15:40:00,19.75,19.87,19.75,19.84,24600.0,18.6323,18.7455,18.6323,18.7172,24600.0
2007-09-05 15:50:00,19.84,19.86,19.8,19.83,31400.0,18.7172,18.7361,18.6795,18.7078,31400.0
2007-09-06 09:30:00,19.94,19.98,19.84,19.85,12200.0,18.8116,18.8493,18.7172,18.7267,12200.0
2007-09-06 09:40:00,19.82,19.84,19.72,19.73,32200.0,18.6984,18.7172,18.604,18.6134,32200.0
2007-09-06 09:50:00,19.73,19.75,19.67,19.67,7800.0,18.6134,18.6323,18.5568,18.5568,7800.0
2007-09-06 10:00:00,19.67,19.68,19.61,19.61,12000.0,18.5568,18.5663,18.5002,18.5002,12000.0
2007-09-06 10:10:00,19.6,19.69,19.6,19.69,8200.0,18.4908,18.5757,18.4908,18.5757,8200.0
2007-09-06 10:20:00,19.69,19.84,19.69,19.84,12000.0,18.5757,18.7172,18.5757,18.7172,12000.0
2007-09-06 10:30:00,19.83,19.86,19.83,19.86,11800.0,18.7078,18.7361,18.7078,18.7361,11800.0
2007-09-06 10:40:00,19.88,19.9,19.87,19.89,16400.0,18.755,18.7738,18.7455,18.7644,16400.0
2007-09-06 10:50:00,19.9,19.93,19.9,19.93,8400.0,18.7738,18.8021,18.7738,18.8021,8400.0
2007-09-06 11:00:00,19.92,19.93,19.87,19.88,8400.0,18.7927,18.8021,18.7455,18.755,8400.0
2007-09-06 11:10:00,19.86,19.87,19.86,19.86,8800.0,18.7361,18.7455,18.7361,18.7361,8800.0
2007-09-06 11:20:00,19.88,19.93,19.88,19.9,9000.0,18.755,18.8021,18.755,18.7738,9000.0
2007-09-06 11:30:00,19.9,19.93,19.88,19.92,7200.0,18.7738,18.8021,18.755,18.7927,7200.0
2007-09-06 11:40:00,19.92,19.93,19.9,19.91,5800.0,18.7927,18.8021,18.7738,18.7833,5800.0
2007-09-06 11:50:00,19.91,19.93,19.9,19.93,4800.0,18.7833,18.8021,18.7738,18.8021,4800.0
2007-09-06 12:00:00,19.92,19.92,19.88,19.89,3200.0,18.7927,18.7927,18.755,18.7644,3200.0
2007-09-06 12:10:00,19.85,19.98,19.85,19.97,22200.0,18.7267,18.8493,18.7267,18.8399,22200.0
2007-09-06 12:20:00,19.97,19.97,19.93,19.93,3000.0,18.8399,18.8399,18.8021,18.8021,3000.0
2007-09-06 12:30:00,19.95,20.0,19.95,19.97,11000.0,18.821,18.8682,18.821,18.8399,11000.0
2007-09-06 12:40:00,19.95,19.95,19.88,19.88,16800.0,18.821,18.821,18.755,18.755,16800.0
2007-09-06 12:50:00,19.89,19.95,19.89,19.93,13200.0,18.7644,18.821,18.7644,18.8021,13200.0
2007-09-06 13:00:00,19.95,19.95,19.92,19.92,3400.0,18.821,18.821,18.7927,18.7927,3400.0
2007-09-06 13:10:00,19.91,19.92,19.87,19.92,11800.0,18.7833,18.7927,18.7455,18.7927,11800.0
2007-09-06 13:20:00,19.92,19.93,19.9,19.9,5600.0,18.7927,18.8021,18.7738,18.7738,5600.0
2007-09-06 13:30:00,19.9,19.91,19.88,19.89,10200.0,18.7738,18.7833,18.755,18.7644,10200.0
2007-09-06 13:40:00,19.89,19.91,19.88,19.91,7400.0,18.7644,18.7833,18.755,18.7833,7400.0
2007-09-06 13:50:00,19.91,19.91,19.89,19.91,7800.0,18.7833,18.7833,18.7644,18.7833,7800.0
2007-09-06 14:00:00,19.9,19.9,19.86,19.88,9200.0,18.7738,18.7738,18.7361,18.755,9200.0
2007-09-06 14:10:00,19.88,19.93,19.88,19.93,8800.0,18.755,18.8021,18.755,18.8021,8800.0
2007-09-06 14:20:00,19.93,19.93,19.86,19.86,7800.0,18.8021,18.8021,18.7361,18.7361,7800.0
2007-09-06 14:30:00,19.86,19.89,19.83,19.89,15000.0,18.7361,18.7644,18.7078,18.7644,15000.0
2007-09-06 14:40:00,19.88,19.9,19.88,19.88,4000.0,18.755,18.7738,18.755,18.755,4000.0
2007-09-06 14:50:00,19.89,19.89,19.85,19.88,8000.0,18.7644,18.7644,18.7267,18.755,8000.0
2007-09-06 15:00:00,19.9,19.93,19.89,19.92,7200.0,18.7738,18.8021,18.7644,18.7927,7200.0
2007-09-06 15:10:00,19.92,19.94,19.9,19.92,9200.0,18.7927,18.8116,18.7738,18.7927,9200.0
2007-09-06 15:20:00,19.91,19.95,19.89,19.89,12400.0,18.7833,18.821,18.7644,18.7644,12400.0
2007-09-06 15:30:00,19.88,19.9,19.86,19.86,25400.0,18.755,18.7738,18.7361,18.7361,25400.0
2007-09-06 15:40:00,19.88,19.93,19.87,19.92,22600.0,18.755,18.8021,18.7455,18.7927,22600.0
2007-09-06 15:50:00,19.9,19.92,19.84,19.91,36800.0,18.7738,18.7927,18.7172,18.7833,36800.0
2007-09-07 09:30:00,19.77,19.77,19.7,19.7,1000.0,18.6512,18.6512,18.5851,18.5851,1000.0
2007-09-07 09:40:00,19.68,19.86,19.68,19.8,46800.0,18.5663,18.7361,18.5663,18.6795,46800.0
2007-09-07 09:50:00,19.79,19.8,19.68,19.73,44600.0,18.6701,18.6795,18.5663,18.6134,44600.0
2007-09-07 10:00:00,19.72,19.75,19.69,19.72,20200.0,18.604,18.6323,18.5757,18.604,20200.0
2007-09-07 10:10:00,19.7,19.72,19.65,19.69,34000.0,18.5851,18.604,18.538,18.5757,34000.0
2007-09-07 10:20:00,19.7,19.71,19.61,19.68,25000.0,18.5851,18.5946,18.5002,18.5663,25000.0
2007-09-07 10:30:00,19.67,19.68,19.59,19.64,82400.0,18.5568,18.5663,18.4814,18.5285,82400.0
2007-09-07 10:40:00,19.66,19.73,19.66,19.71,22800.0,18.5474,18.6134,18.5474,18.5946,22800.0
2007-09-07 10:50:00,19.71,19.82,19.67,19.81,22000.0,18.5946,18.6984,18.5568,18.6889,22000.0
2007-09-07 11:00:00,19.83,19.84,19.81,19.83,26400.0,18.7078,18.7172,18.6889,18.7078,26400.0
2007-09-07 11:10:00,19.83,19.83,19.77,19.77,13200.0,18.7078,18.7078,18.6512,18.6512,13200.0
2007-09-07 11:20:00,19.78,19.78,19.71,19.74,8800.0,18.6606,18.6606,18.5946,18.6229,8800.0
2007-09-07 11:30:00,19.72,19.77,19.72,19.77,10600.0,18.604,18.6512,18.604,18.6512,10600.0
2007-09-07 11:40:00,19.76,19.76,19.73,19.75,11200.0,18.6418,18.6418,18.6134,18.6323,11200.0
2007-09-07 11:50:00,19.75,19.75,19.68,19.72,63400.0,18.6323,18.6323,18.5663,18.604,63400.0
2007-09-07 12:00:00,19.73,19.74,19.68,19.68,47600.0,18.6134,18.6229,18.5663,18.5663,47600.0
2007-09-07 12:10:00,19.69,19.92,19.68,19.83,125800.0,18.5757,18.7927,18.5663,18.7078,125800.0
2007-09-07 12:20:00,19.85,20.0,19.83,19.93,161600.0,18.7267,18.8682,18.7078,18.8021,161600.0
2007-09-07 12:30:00,19.93,20.0,19.87,19.94,69200.0,18.8021,18.8682,18.7455,18.8116,69200.0
2007-09-07 12:40:00,19.94,19.94,19.8,19.87,33000.0,18.8116,18.8116,18.6795,18.7455,33000.0
2007-09-07 12:50:00,19.85,19.88,19.77,19.77,38600.0,18.7267,18.755,18.6512,18.6512,38600.0
2007-09-07 13:00:00,19.78,19.82,19.69,19.78,48400.0,18.6606,18.6984,18.5757,18.6606,48400.0
2007-09-07 13:10:00,19.78,19.78,19.67,19.68,37600.0,18.6606,18.6606,18.5568,18.5663,37600.0
2007-09-07 13:20:00,19.68,19.72,19.65,19.66,23400.0,18.5663,18.604,18.538,18.5474,23400.0
2007-09-07 13:30:00,19.67,19.75,19.61,19.62,22200.0,18.5568,18.6323,18.5002,18.5097,22200.0
2007-09-07 13:40:00,19.61,19.64,19.53,19.56,28200.0,18.5002,18.5285,18.4248,18.4531,28200.0
2007-09-07 13:50:00,19.56,19.61,19.54,19.54,23200.0,18.4531,18.5002,18.4342,18.4342,23200.0
2007-09-07 14:00:00,19.54,19.56,19.52,19.53,22800.0,18.4342,18.4531,18.4153,18.4248,22800.0
2007-09-07 14:10:00,19.54,19.63,19.54,19.6,22400.0,18.4342,18.5191,18.4342,18.4908,22400.0
2007-09-07 14:20:00,19.6,19.65,19.59,19.61,42600.0,18.4908,18.538,18.4814,18.5002,42600.0
2007-09-07 14:30:00,19.6,19.68,19.6,19.66,57200.0,18.4908,18.5663,18.4908,18.5474,57200.0
2007-09-07 14:40:00,19.66,19.68,19.59,19.59,23200.0,18.5474,18.5663,18.4814,18.4814,23200.0
2007-09-07 14:50:00,19.61,19.61,19.56,19.56,12000.0,18.5002,18.5002,18.4531,18.4531,12000.0
2007-09-07 15:00:00,19.56,19.67,19.56,19.63,24000.0,18.4531,18.5568,18.4531,18.5191,24000.0
2007-09-07 15:10:00,19.63,19.67,19.62,19.66,16800.0,18.5191,18.5568,18.5097,18.5474,16800.0
2007-09-07 15:20:00,19.65,19.66,19.59,19.61,20800.0,18.538,18.5474,18.4814,18.5002,20800.0
2007-09-07 15:30:00,19.63,19.68,19.61,19.62,29000.0,18.5191,18.5663,18.5002,18.5097,29000.0
2007-09-07 15:40:00,19.62,19.71,19.61,19.7,36000.0,18.5097,18.5946,18.5002,18.5851,36000.0
2007-09-07 15:50:00,19.7,19.73,19.66,19.68,66600.0,18.5851,18.6134,18.5474,18.5663,66600.0
2007-09-10 09:30:00,19.8,19.8,19.75,19.77,9200.0,18.6795,18.6795,18.6323,18.6512,9200.0
2007-09-10 09:40:00,19.76,19.76,19.67,19.72,14000.0,18.6418,18.6418,18.5568,18.604,14000.0
2007-09-10 09:50:00,19.71,19.71,19.64,19.64,5600.0,18.5946,18.5946,18.5285,18.5285,5600.0
2007-09-10 10:00:00,19.64,19.65,19.59,19.62,11600.0,18.5285,18.538,18.4814,18.5097,11600.0
2007-09-10 10:10:00,19.62,19.62,19.52,19.53,19200.0,18.5097,18.5097,18.4153,18.4248,19200.0
2007-09-10 10:20:00,19.54,19.55,19.47,19.48,16400.0,18.4342,18.4436,18.3682,18.3776,16400.0
2007-09-10 10:30:00,19.48,19.5,19.42,19.42,18800.0,18.3776,18.3965,18.321,18.321,18800.0
2007-09-10 10:40:00,19.43,19.44,19.29,19.32,68800.0,18.3304,18.3399,18.1983,18.2267,68800.0
2007-09-10 10:50:00,19.3,19.38,19.3,19.37,24400.0,18.2078,18.2833,18.2078,18.2738,24400.0
2007-09-10 11:00:00,19.38,19.4,19.29,19.36,10400.0,18.2833,18.3021,18.1983,18.2644,10400.0
2007-09-10 11:10:00,19.36,19.37,19.23,19.23,12600.0,18.2644,18.2738,18.1417,18.1417,12600.0
2007-09-10 11:20:00,19.24,19.36,19.24,19.36,12000.0,18.1512,18.2644,18.1512,18.2644,12000.0
2007-09-10 11:30:00,19.36,19.36,19.29,19.32,13400.0,18.2644,18.2644,18.1983,18.2267,13400.0
2007-09-10 11:40:00,19.32,19.36,19.32,19.36,11000.0,18.2267,18.2644,18.2267,18.2644,11000.0
2007-09-10 11:50:00,19.36,19.37,19.34,19.34,6400.0,18.2644,18.2738,18.2455,18.2455,6400.0
2007-09-10 12:00:00,19.36,19.36,19.35,19.35,10800.0,18.2644,18.2644,18.255,18.255,10800.0
2007-09-10 12:10:00,19.35,19.36,19.34,19.35,5000.0,18.255,18.2644,18.2455,18.255,5000.0
2007-09-10 12:20:00,19.36,19.36,19.35,19.35,25000.0,18.2644,18.2644,18.255,18.255,25000.0
2007-09-10 12:30:00,19.35,19.36,19.33,19.33,10400.0,18.255,18.2644,18.2361,18.2361,10400.0
2007-09-10 12:40:00,19.34,19.34,19.32,19.33,16800.0,18.2455,18.2455,18.2267,18.2361,16800.0
2007-09-10 12:50:00,19.33,19.37,19.33,19.36,5400.0,18.2361,18.2738,18.2361,18.2644,5400.0
2007-09-10 13:00:00,19.36,19.36,19.35,19.36,11600.0,18.2644,18.2644,18.255,18.2644,11600.0
2007-09-10 13:10:00,19.35,19.41,19.35,19.39,12200.0,18.255,18.3116,18.255,18.2927,12200.0
2007-09-10 13:20:00,19.39,19.41,19.37,19.39,14800.0,18.2927,18.3116,18.2738,18.2927,14800.0
2007-09-10 13:30:00,19.39,19.43,19.39,19.43,25000.0,18.2927,18.3304,18.2927,18.3304,25000.0
2007-09-10 13:40:00,19.43,19.43,19.38,19.38,13000.0,18.3304,18.3304,18.2833,18.2833,13000.0
2007-09-10 13:50:00,19.4,19.4,19.36,19.36,8600.0,18.3021,18.3021,18.2644,18.2644,8600.0
2007-09-10 14:00:00,19.36,19.36,19.32,19.32,17000.0,18.2644,18.2644,18.2267,18.2267,17000.0
2007-09-10 14:10:00,19.32,19.38,19.32,19.38,7000.0,18.2267,18.2833,18.2267,18.2833,7000.0
2007-09-10 14:20:00,19.39,19.46,19.39,19.46,15000.0,18.2927,18.3587,18.2927,18.3587,15000.0
2007-09-10 14:30:00,19.46,19.52,19.45,19.5,21200.0,18.3587,18.4153,18.3493,18.3965,21200.0
2007-09-10 14:40:00,19.5,19.55,19.46,19.51,19200.0,18.3965,18.4436,18.3587,18.4059,19200.0
2007-09-10 14:50:00,19.51,19.52,19.46,19.46,8200.0,18.4059,18.4153,18.3587,18.3587,8200.0
2007-09-10 15:00:00,19.46,19.55,19.44,19.54,20800.0,18.3587,18.4436,18.3399,18.4342,20800.0
2007-09-10 15:10:00,19.54,19.57,19.5,19.53,22600.0,18.4342,18.4625,18.3965,18.4248,22600.0
2007-09-10 15:20:00,19.53,19.58,19.52,19.52,19000.0,18.4248,18.4719,18.4153,18.4153,19000.0
2007-09-10 15:30:00,19.51,19.53,19.5,19.53,23600.0,18.4059,18.4248,18.3965,18.4248,23600.0
2007-09-10 15:40:00,19.53,19.53,19.46,19.48,26600.0,18.4248,18.4248,18.3587,18.3776,26600.0
2007-09-10 15:50:00,19.48,19.48,19.38,19.38,51200.0,18.3776,18.3776,18.2833,18.2833,51200.0
2007-09-11 09:30:00,19.47,19.66,19.46,19.64,17400.0,18.3682,18.5474,18.3587,18.5285,17400.0
2007-09-11 09:40:00,19.66,19.75,19.63,19.68,40200.0,18.5474,18.6323,18.5191,18.5663,40200.0
2007-09-11 09:50:00,19.68,19.7,19.64,19.7,15200.0,18.5663,18.5851,18.5285,18.5851,15200.0
2007-09-11 10:00:00,19.7,19.7,19.63,19.66,33800.0,18.5851,18.5851,18.5191,18.5474,33800.0
2007-09-11 10:10:00,19.67,19.68,19.64,19.65,18800.0,18.5568,18.5663,18.5285,18.538,18800.0
2007-09-11 10:20:00,19.65,19.68,19.65,19.68,8600.0,18.538,18.5663,18.538,18.5663,8600.0
2007-09-11 10:30:00,19.68,19.68,19.64,19.64,16600.0,18.5663,18.5663,18.5285,18.5285,16600.0
2007-09-11 10:40:00,19.65,19.66,19.62,19.63,18600.0,18.538,18.5474,18.5097,18.5191,18600.0
2007-09-11 10:50:00,19.63,19.63,19.61,19.61,6400.0,18.5191,18.5191,18.5002,18.5002,6400.0
2007-09-11 11:00:00,19.62,19.62,19.56,19.59,8000.0,18.5097,18.5097,18.4531,18.4814,8000.0
2007-09-11 11:10:00,19.55,19.63,19.54,19.63,15800.0,18.4436,18.5191,18.4342,18.5191,15800.0
2007-09-11 11:20:00,19.63,19.65,19.6,19.6,10800.0,18.5191,18.538,18.4908,18.4908,10800.0
2007-09-11 11:30:00,19.63,19.63,19.56,19.56,12000.0,18.5191,18.5191,18.4531,18.4531,12000.0
2007-09-11 11:40:00,19.56,19.61,19.55,19.61,13400.0,18.4531,18.5002,18.4436,18.5002,13400.0
2007-09-11 11:50:00,19.62,19.66,19.61,19.61,18000.0,18.5097,18.5474,18.5002,18.5002,18000.0
2007-09-11 12:00:00,19.63,19.63,19.57,19.58,18600.0,18.5191,18.5191,18.4625,18.4719,18600.0
2007-09-11 12:10:00,19.58,19.6,19.58,19.59,5400.0,18.4719,18.4908,18.4719,18.4814,5400.0
2007-09-11 12:20:00,19.59,19.6,19.58,19.58,8800.0,18.4814,18.4908,18.4719,18.4719,8800.0
2007-09-11 12:30:00,19.58,19.59,19.56,19.58,9400.0,18.4719,18.4814,18.4531,18.4719,9400.0
2007-09-11 12:40:00,19.58,19.61,19.58,19.61,5200.0,18.4719,18.5002,18.4719,18.5002,5200.0
2007-09-11 12:50:00,19.61,19.64,19.61,19.63,6800.0,18.5002,18.5285,18.5002,18.5191,6800.0
2007-09-11 13:00:00,19.63,19.64,19.62,19.64,5600.0,18.5191,18.5285,18.5097,18.5285,5600.0
2007-09-11 13:10:00,19.65,19.66,19.63,19.64,7800.0,18.538,18.5474,18.5191,18.5285,7800.0
2007-09-11 13:20:00,19.64,19.7,19.63,19.7,6400.0,18.5285,18.5851,18.5191,18.5851,6400.0
2007-09-11 13:30:00,19.7,19.73,19.7,19.71,10400.0,18.5851,18.6134,18.5851,18.5946,10400.0
2007-09-11 13:40:00,19.71,19.72,19.67,19.72,11400.0,18.5946,18.604,18.5568,18.604,11400.0
2007-09-11 13:50:00,19.72,19.72,19.67,19.68,11000.0,18.604,18.604,18.5568,18.5663,11000.0
2007-09-11 14:00:00,19.68,19.74,19.68,19.71,12800.0,18.5663,18.6229,18.5663,18.5946,12800.0
2007-09-11 14:10:00,19.71,19.74,19.7,19.73,14000.0,18.5946,18.6229,18.5851,18.6134,14000.0
2007-09-11 14:20:00,19.73,19.73,19.7,19.71,11800.0,18.6134,18.6134,18.5851,18.5946,11800.0
2007-09-11 14:30:00,19.71,19.72,19.67,19.68,8600.0,18.5946,18.604,18.5568,18.5663,8600.0
2007-09-11 14:40:00,19.68,19.68,19.63,19.63,20600.0,18.5663,18.5663,18.5191,18.5191,20600.0
2007-09-11 14:50:00,19.64,19.66,19.61,19.64,16000.0,18.5285,18.5474,18.5002,18.5285,16000.0
2007-09-11 15:00:00,19.64,19.65,19.61,19.63,18800.0,18.5285,18.538,18.5002,18.5191,18800.0
2007-09-11 15:10:00,19.63,19.75,19.63,19.74,73600.0,18.5191,18.6323,18.5191,18.6229,73600.0
2007-09-11 15:20:00,19.75,19.75,19.68,19.7,23000.0,18.6323,18.6323,18.5663,18.5851,23000.0
2007-09-11 15:30:00,19.69,19.71,19.61,19.65,62600.0,18.5757,18.5946,18.5002,18.538,62600.0
2007-09-11 15:40:00,19.65,19.66,19.61,19.66,19400.0,18.538,18.5474,18.5002,18.5474,19400.0
2007-09-11 15:50:00,19.66,19.75,19.64,19.74,31000.0,18.5474,18.6323,18.5285,18.6229,31000.0
2007-09-12 09:30:00,19.61,19.68,19.51,19.59,51600.0,18.5002,18.5663,18.4059,18.4814,51600.0
2007-09-12 09:40:00,19.59,19.66,19.56,19.63,25800.0,18.4814,18.5474,18.4531,18.5191,25800.0
2007-09-12 09:50:00,19.63,19.68,19.62,19.65,22000.0,18.5191,18.5663,18.5097,18.538,22000.0
2007-09-12 10:00:00,19.65,19.67,19.61,19.66,16000.0,18.538,18.5568,18.5002,18.5474,16000.0
2007-09-12 10:10:00,19.68,19.68,19.61,19.62,14400.0,18.5663,18.5663,18.5002,18.5097,14400.0
2007-09-12 10:20:00,19.61,19.7,19.61,19.7,9000.0,18.5002,18.5851,18.5002,18.5851,9000.0
2007-09-12 10:30:00,19.7,19.73,19.7,19.73,20000.0,18.5851,18.6134,18.5851,18.6134,20000.0
2007-09-12 10:40:00,19.72,19.73,19.7,19.71,14400.0,18.604,18.6134,18.5851,18.5946,14400.0
2007-09-12 10:50:00,19.71,19.73,19.7,19.73,10800.0,18.5946,18.6134,18.5851,18.6134,10800.0
2007-09-12 11:00:00,19.71,19.81,19.71,19.81,21000.0,18.5946,18.6889,18.5946,18.6889,21000.0
2007-09-12 11:10:00,19.81,19.86,19.79,19.85,13200.0,18.6889,18.7361,18.6701,18.7267,13200.0
2007-09-12 11:20:00,19.85,19.87,19.83,19.83,8000.0,18.7267,18.7455,18.7078,18.7078,8000.0
2007-09-12 11:30:00,19.83,19.85,19.83,19.83,13400.0,18.7078,18.7267,18.7078,18.7078,13400.0
2007-09-12 11:40:00,19.84,19.86,19.83,19.85,13000.0,18.7172,18.7361,18.7078,18.7267,13000.0
2007-09-12 11:50:00,19.87,19.89,19.86,19.89,8200.0,18.7455,18.7644,18.7361,18.7644,8200.0
2007-09-12 12:00:00,19.88,19.89,19.86,19.86,8000.0,18.755,18.7644,18.7361,18.7361,8000.0
2007-09-12 12:10:00,19.87,19.9,19.87,19.88,8800.0,18.7455,18.7738,18.7455,18.755,8800.0
2007-09-12 12:20:00,19.88,19.88,19.83,19.83,19800.0,18.755,18.755,18.7078,18.7078,19800.0
2007-09-12 12:30:00,19.83,19.84,19.83,19.83,11400.0,18.7078,18.7172,18.7078,18.7078,11400.0
2007-09-12 12:40:00,19.83,19.86,19.83,19.86,11400.0,18.7078,18.7361,18.7078,18.7361,11400.0
2007-09-12 12:50:00,19.85,19.85,19.83,19.85,11800.0,18.7267,18.7267,18.7078,18.7267,11800.0
2007-09-12 13:00:00,19.86,19.88,19.85,19.86,13400.0,18.7361,18.755,18.7267,18.7361,13400.0
2007-09-12 13:10:00,19.85,19.89,19.85,19.89,13400.0,18.7267,18.7644,18.7267,18.7644,13400.0
2007-09-12 13:20:00,19.89,19.95,19.89,19.93,25400.0,18.7644,18.821,18.7644,18.8021,25400.0
2007-09-12 13:30:00,19.94,19.94,19.91,19.93,10000.0,18.8116,18.8116,18.7833,18.8021,10000.0
2007-09-12 13:40:00,19.94,19.99,19.94,19.98,20800.0,18.8116,18.8587,18.8116,18.8493,20800.0
2007-09-12 13:50:00,19.98,20.0,19.98,19.99,31000.0,18.8493,18.8682,18.8493,18.8587,31000.0
2007-09-12 14:00:00,19.99,20.04,19.98,20.04,40800.0,18.8587,18.9059,18.8493,18.9059,40800.0
2007-09-12 14:10:00,20.05,20.08,20.02,20.02,20000.0,18.9153,18.9436,18.887,18.887,20000.0
2007-09-12 14:20:00,20.02,20.03,19.99,19.99,13800.0,18.887,18.8965,18.8587,18.8587,13800.0
2007-09-12 14:30:00,19.99,20.02,19.96,20.0,28800.0,18.8587,18.887,18.8304,18.8682,28800.0
2007-09-12 14:40:00,20.0,20.05,20.0,20.04,36400.0,18.8682,18.9153,18.8682,18.9059,36400.0
2007-09-12 14:50:00,20.04,20.07,20.03,20.07,18800.0,18.9059,18.9342,18.8965,18.9342,18800.0
2007-09-12 15:00:00,20.08,20.13,20.06,20.1,55000.0,18.9436,18.9908,18.9248,18.9625,55000.0
2007-09-12 15:10:00,20.1,20.16,20.1,20.16,31200.0,18.9625,19.0191,18.9625,19.0191,31200.0
2007-09-12 15:20:00,20.16,20.19,20.09,20.11,42000.0,19.0191,19.0474,18.9531,18.9719,42000.0
2007-09-12 15:30:00,20.11,20.11,20.03,20.06,71600.0,18.9719,18.9719,18.8965,18.9248,71600.0
2007-09-12 15:40:00,20.08,20.09,20.04,20.05,35400.0,18.9436,18.9531,18.9059,18.9153,35400.0
2007-09-12 15:50:00,20.05,20.08,20.0,20.03,88400.0,18.9153,18.9436,18.8682,18.8965,88400.0
2007-09-13 09:30:00,20.13,20.2,20.03,20.03,15600.0,18.9908,19.0569,18.8965,18.8965,15600.0
2007-09-13 09:40:00,20.03,20.03,19.96,19.97,14800.0,18.8965,18.8965,18.8304,18.8399,14800.0
2007-09-13 09:50:00,19.97,20.08,19.96,20.06,21800.0,18.8399,18.9436,18.8304,18.9248,21800.0
2007-09-13 10:00:00,20.04,20.07,20.0,20.01,15200.0,18.9059,18.9342,18.8682,18.8776,15200.0
2007-09-13 10:10:00,20.0,20.02,19.99,20.02,16800.0,18.8682,18.887,18.8587,18.887,16800.0
2007-09-13 10:20:00,20.0,20.06,20.0,20.03,6200.0,18.8682,18.9248,18.8682,18.8965,6200.0
2007-09-13 10:30:00,20.03,20.1,20.01,20.1,13000.0,18.8965,18.9625,18.8776,18.9625,13000.0
2007-09-13 10:40:00,20.09,20.1,20.07,20.09,7000.0,18.9531,18.9625,18.9342,18.9531,7000.0
2007-09-13 10:50:00,20.09,20.1,20.08,20.09,8800.0,18.9531,18.9625,18.9436,18.9531,8800.0
2007-09-13 11:00:00,20.1,20.1,20.04,20.05,14600.0,18.9625,18.9625,18.9059,18.9153,14600.0
2007-09-13 11:10:00,20.05,20.1,20.04,20.09,8400.0,18.9153,18.9625,18.9059,18.9531,8400.0
2007-09-13 11:20:00,20.09,20.09,20.07,20.08,10200.0,18.9531,18.9531,18.9342,18.9436,10200.0
2007-09-13 11:30:00,20.07,20.08,20.05,20.05,9800.0,18.9342,18.9436,18.9153,18.9153,9800.0
2007-09-13 11:40:00,20.05,20.05,20.02,20.02,7800.0,18.9153,18.9153,18.887,18.887,7800.0
2007-09-13 11:50:00,20.01,20.02,20.0,20.0,12400.0,18.8776,18.887,18.8682,18.8682,12400.0
2007-09-13 12:00:00,20.0,20.03,19.99,19.99,14400.0,18.8682,18.8965,18.8587,18.8587,14400.0
2007-09-13 12:10:00,20.0,20.0,19.95,19.95,20000.0,18.8682,18.8682,18.821,18.821,20000.0
2007-09-13 12:20:00,19.96,20.03,19.96,20.02,14000.0,18.8304,18.8965,18.8304,18.887,14000.0
2007-09-13 12:30:00,20.02,20.03,20.02,20.03,6200.0,18.887,18.8965,18.887,18.8965,6200.0
2007-09-13 12:40:00,20.03,20.03,20.0,20.02,5800.0,18.8965,18.8965,18.8682,18.887,5800.0
2007-09-13 12:50:00,20.0,20.01,20.0,20.0,6200.0,18.8682,18.8776,18.8682,18.8682,6200.0
2007-09-13 13:00:00,20.0,20.05,20.0,20.05,10000.0,18.8682,18.9153,18.8682,18.9153,10000.0
2007-09-13 13:10:00,20.03,20.04,20.02,20.04,9400.0,18.8965,18.9059,18.887,18.9059,9400.0
2007-09-13 13:20:00,20.04,20.11,20.04,20.1,10600.0,18.9059,18.9719,18.9059,18.9625,10600.0
2007-09-13 13:30:00,20.1,20.11,20.09,20.1,12000.0,18.9625,18.9719,18.9531,18.9625,12000.0
2007-09-13 13:40:00,20.1,20.13,20.1,20.11,12000.0,18.9625,18.9908,18.9625,18.9719,12000.0
2007-09-13 13:50:00,20.11,20.14,20.05,20.06,15000.0,18.9719,19.0002,18.9153,18.9248,15000.0
2007-09-13 14:00:00,20.08,20.08,20.07,20.07,7800.0,18.9436,18.9436,18.9342,18.9342,7800.0
2007-09-13 14:10:00,20.07,20.11,20.06,20.06,14800.0,18.9342,18.9719,18.9248,18.9248,14800.0
2007-09-13 14:20:00,20.05,20.06,20.04,20.04,13000.0,18.9153,18.9248,18.9059,18.9059,13000.0
2007-09-13 14:30:00,20.04,20.06,20.03,20.06,10800.0,18.9059,18.9248,18.8965,18.9248,10800.0
2007-09-13 14:40:00,20.06,20.15,20.06,20.14,20600.0,18.9248,19.0097,18.9248,19.0002,20600.0
2007-09-13 14:50:00,20.14,20.14,20.11,20.11,11400.0,19.0002,19.0002,18.9719,18.9719,11400.0
2007-09-13 15:00:00,20.11,20.2,20.11,20.16,21200.0,18.9719,19.0569,18.9719,19.0191,21200.0
2007-09-13 15:10:00,20.15,20.15,20.09,20.09,15600.0,19.0097,19.0097,18.9531,18.9531,15600.0
2007-09-13 15:20:00,20.09,20.11,20.07,20.08,18200.0,18.9531,18.9719,18.9342,18.9436,18200.0
2007-09-13 15:30:00,20.07,20.07,20.02,20.02,27400.0,18.9342,18.9342,18.887,18.887,27400.0
2007-09-13 15:40:00,20.03,20.03,19.93,19.93,29200.0,18.8965,18.8965,18.8021,18.8021,29200.0
2007-09-13 15:50:00,19.92,19.96,19.92,19.93,38400.0,18.7927,18.8304,18.7927,18.8021,38400.0
2007-09-14 09:30:00,19.75,19.87,19.74,19.75,10400.0,18.6323,18.7455,18.6229,18.6323,10400.0
2007-09-14 09:40:00,19.74,19.88,19.74,19.78,12400.0,18.6229,18.755,18.6229,18.6606,12400.0
2007-09-14 09:50:00,19.78,19.88,19.78,19.87,18600.0,18.6606,18.755,18.6606,18.7455,18600.0
2007-09-14 10:00:00,19.88,20.05,19.88,20.05,31200.0,18.755,18.9153,18.755,18.9153,31200.0
2007-09-14 10:10:00,20.06,20.22,20.06,20.16,48200.0,18.9248,19.0757,18.9248,19.0191,48200.0
2007-09-14 10:20:00,20.17,20.25,20.17,20.17,26400.0,19.0285,19.104,19.0285,19.0285,26400.0
2007-09-14 10:30:00,20.16,20.17,20.12,20.14,12800.0,19.0191,19.0285,18.9814,19.0002,12800.0
2007-09-14 10:40:00,20.14,20.23,20.11,20.23,12200.0,19.0002,19.0852,18.9719,19.0852,12200.0
2007-09-14 10:50:00,20.22,20.24,20.21,20.23,14000.0,19.0757,19.0946,19.0663,19.0852,14000.0
2007-09-14 11:00:00,20.24,20.25,20.21,20.21,30200.0,19.0946,19.104,19.0663,19.0663,30200.0
2007-09-14 11:10:00,20.22,20.22,20.18,20.2,6400.0,19.0757,19.0757,19.038,19.0569,6400.0
2007-09-14 11:20:00,20.21,20.24,20.2,20.24,11200.0,19.0663,19.0946,19.0569,19.0946,11200.0
2007-09-14 11:30:00,20.25,20.25,20.25,20.25,5400.0,19.104,19.104,19.104,19.104,5400.0
2007-09-14 11:40:00,20.25,20.31,20.25,20.3,9000.0,19.104,19.1606,19.104,19.1512,9000.0
2007-09-14 11:50:00,20.3,20.36,20.3,20.34,14800.0,19.1512,19.2078,19.1512,19.1889,14800.0
2007-09-14 12:00:00,20.36,20.36,20.34,20.34,6800.0,19.2078,19.2078,19.1889,19.1889,6800.0
2007-09-14 12:10:00,20.35,20.36,20.32,20.32,11200.0,19.1984,19.2078,19.1701,19.1701,11200.0
2007-09-14 12:20:00,20.33,20.36,20.33,20.35,7000.0,19.1795,19.2078,19.1795,19.1984,7000.0
2007-09-14 12:30:00,20.36,20.36,20.32,20.32,12000.0,19.2078,19.2078,19.1701,19.1701,12000.0
2007-09-14 12:40:00,20.32,20.36,20.32,20.33,12400.0,19.1701,19.2078,19.1701,19.1795,12400.0
2007-09-14 12:50:00,20.33,20.35,20.33,20.34,7800.0,19.1795,19.1984,19.1795,19.1889,7800.0
2007-09-14 13:00:00,20.34,20.35,20.3,20.3,8600.0,19.1889,19.1984,19.1512,19.1512,8600.0
2007-09-14 13:10:00,20.3,20.34,20.3,20.32,4400.0,19.1512,19.1889,19.1512,19.1701,4400.0
2007-09-14 13:20:00,20.32,20.33,20.32,20.33,5800.0,19.1701,19.1795,19.1701,19.1795,5800.0
2007-09-14 13:30:00,20.33,20.34,20.32,20.34,14200.0,19.1795,19.1889,19.1701,19.1889,14200.0
2007-09-14 13:40:00,20.34,20.37,20.34,20.37,8800.0,19.1889,19.2172,19.1889,19.2172,8800.0
2007-09-14 13:50:00,20.37,20.42,20.37,20.42,16800.0,19.2172,19.2644,19.2172,19.2644,16800.0
2007-09-14 14:00:00,20.42,20.43,20.39,20.4,22600.0,19.2644,19.2738,19.2361,19.2455,22600.0
2007-09-14 14:10:00,20.4,20.43,20.4,20.43,8800.0,19.2455,19.2738,19.2455,19.2738,8800.0
2007-09-14 14:20:00,20.43,20.45,20.43,20.45,8200.0,19.2738,19.2927,19.2738,19.2927,8200.0
2007-09-14 14:30:00,20.45,20.48,20.45,20.47,13400.0,19.2927,19.321,19.2927,19.3116,13400.0
2007-09-14 14:40:00,20.48,20.48,20.45,20.47,12200.0,19.321,19.321,19.2927,19.3116,12200.0
2007-09-14 14:50:00,20.47,20.47,20.42,20.45,19200.0,19.3116,19.3116,19.2644,19.2927,19200.0
2007-09-14 15:00:00,20.44,20.46,20.43,20.44,9800.0,19.2833,19.3021,19.2738,19.2833,9800.0
2007-09-14 15:10:00,20.44,20.45,20.41,20.41,17000.0,19.2833,19.2927,19.255,19.255,17000.0
2007-09-14 15:20:00,20.41,20.42,20.36,20.36,14800.0,19.255,19.2644,19.2078,19.2078,14800.0
2007-09-14 15:30:00,20.37,20.45,20.36,20.43,41400.0,19.2172,19.2927,19.2078,19.2738,41400.0
2007-09-14 15:40:00,20.43,20.47,20.39,20.41,53600.0,19.2738,19.3116,19.2361,19.255,53600.0
2007-09-14 15:50:00,20.41,20.42,20.36,20.39,54800.0,19.255,19.2644,19.2078,19.2361,54800.0
2007-09-17 09:30:00,20.37,20.43,20.3,20.43,23400.0,19.2172,19.2738,19.1512,19.2738,23400.0
2007-09-17 09:40:00,20.42,20.48,20.42,20.48,24600.0,19.2644,19.321,19.2644,19.321,24600.0
2007-09-17 09:50:00,20.46,20.47,20.32,20.38,18000.0,19.3021,19.3116,19.1701,19.2267,18000.0
2007-09-17 10:00:00,20.36,20.37,20.25,20.25,12800.0,19.2078,19.2172,19.104,19.104,12800.0
2007-09-17 10:10:00,20.27,20.27,20.22,20.24,17400.0,19.1229,19.1229,19.0757,19.0946,17400.0
2007-09-17 10:20:00,20.24,20.24,20.21,20.22,9000.0,19.0946,19.0946,19.0663,19.0757,9000.0
2007-09-17 10:30:00,20.22,20.29,20.22,20.29,20800.0,19.0757,19.1418,19.0757,19.1418,20800.0
2007-09-17 10:40:00,20.29,20.31,20.27,20.3,9400.0,19.1418,19.1606,19.1229,19.1512,9400.0
2007-09-17 10:50:00,20.3,20.35,20.28,20.35,10800.0,19.1512,19.1984,19.1323,19.1984,10800.0
2007-09-17 11:00:00,20.36,20.4,20.36,20.4,12600.0,19.2078,19.2455,19.2078,19.2455,12600.0
2007-09-17 11:10:00,20.4,20.49,20.4,20.46,25600.0,19.2455,19.3304,19.2455,19.3021,25600.0
2007-09-17 11:20:00,20.46,20.46,20.43,20.46,6600.0,19.3021,19.3021,19.2738,19.3021,6600.0
2007-09-17 11:30:00,20.46,20.46,20.43,20.43,26400.0,19.3021,19.3021,19.2738,19.2738,26400.0
2007-09-17 11:40:00,20.43,20.46,20.42,20.42,15600.0,19.2738,19.3021,19.2644,19.2644,15600.0
2007-09-17 11:50:00,20.42,20.43,20.41,20.41,13200.0,19.2644,19.2738,19.255,19.255,13200.0
2007-09-17 12:00:00,20.43,20.43,20.41,20.43,14800.0,19.2738,19.2738,19.255,19.2738,14800.0
2007-09-17 12:10:00,20.43,20.45,20.41,20.42,19200.0,19.2738,19.2927,19.255,19.2644,19200.0
2007-09-17 12:20:00,20.41,20.43,20.4,20.43,8800.0,19.255,19.2738,19.2455,19.2738,8800.0
2007-09-17 12:30:00,20.43,20.46,20.43,20.45,15600.0,19.2738,19.3021,19.2738,19.2927,15600.0
2007-09-17 12:40:00,20.44,20.45,20.43,20.45,8600.0,19.2833,19.2927,19.2738,19.2927,8600.0
2007-09-17 12:50:00,20.45,20.45,20.43,20.45,11200.0,19.2927,19.2927,19.2738,19.2927,11200.0
2007-09-17 13:00:00,20.45,20.46,20.42,20.45,12800.0,19.2927,19.3021,19.2644,19.2927,12800.0
2007-09-17 13:10:00,20.45,20.45,20.43,20.43,19800.0,19.2927,19.2927,19.2738,19.2738,19800.0
2007-09-17 13:20:00,20.43,20.44,20.42,20.43,7000.0,19.2738,19.2833,19.2644,19.2738,7000.0
2007-09-17 13:30:00,20.43,20.43,20.42,20.43,14400.0,19.2738,19.2738,19.2644,19.2738,14400.0
2007-09-17 13:40:00,20.43,20.43,20.42,20.43,16800.0,19.2738,19.2738,19.2644,19.2738,16800.0
2007-09-17 13:50:00,20.42,20.43,20.41,20.41,7400.0,19.2644,19.2738,19.255,19.255,7400.0
2007-09-17 14:00:00,20.41,20.42,20.4,20.4,13000.0,19.255,19.2644,19.2455,19.2455,13000.0
2007-09-17 14:10:00,20.41,20.42,20.41,20.41,11800.0,19.255,19.2644,19.255,19.255,11800.0
2007-09-17 14:20:00,20.41,20.43,20.4,20.42,18800.0,19.255,19.2738,19.2455,19.2644,18800.0
2007-09-17 14:30:00,20.42,20.43,20.41,20.41,17400.0,19.2644,19.2738,19.255,19.255,17400.0
2007-09-17 14:40:00,20.42,20.43,20.41,20.42,15200.0,19.2644,19.2738,19.255,19.2644,15200.0
2007-09-17 14:50:00,20.43,20.43,20.42,20.43,13200.0,19.2738,19.2738,19.2644,19.2738,13200.0
2007-09-17 15:00:00,20.43,20.43,20.41,20.41,22000.0,19.2738,19.2738,19.255,19.255,22000.0
2007-09-17 15:10:00,20.42,20.43,20.41,20.43,36800.0,19.2644,19.2738,19.255,19.2738,36800.0
2007-09-17 15:20:00,20.43,20.44,20.42,20.42,23000.0,19.2738,19.2833,19.2644,19.2644,23000.0
2007-09-17 15:30:00,20.42,20.43,20.39,20.39,22800.0,19.2644,19.2738,19.2361,19.2361,22800.0
2007-09-17 15:40:00,20.39,20.42,20.39,20.39,26800.0,19.2361,19.2644,19.2361,19.2361,26800.0
2007-09-17 15:50:00,20.39,20.4,20.33,20.34,43000.0,19.2361,19.2455,19.1795,19.1889,43000.0
2007-09-18 09:30:00,20.45,20.46,20.36,20.45,13800.0,19.2927,19.3021,19.2078,19.2927,13800.0
2007-09-18 09:40:00,20.48,20.49,20.43,20.46,23600.0,19.321,19.3304,19.2738,19.3021,23600.0
2007-09-18 09:50:00,20.46,20.46,20.36,20.36,18200.0,19.3021,19.3021,19.2078,19.2078,18200.0
2007-09-18 10:00:00,20.43,20.48,20.42,20.47,49400.0,19.2738,19.321,19.2644,19.3116,49400.0
2007-09-18 10:10:00,20.49,20.57,20.49,20.55,33400.0,19.3304,19.4059,19.3304,19.387,33400.0
2007-09-18 10:20:00,20.55,20.56,20.47,20.5,27800.0,19.387,19.3965,19.3116,19.3399,27800.0
2007-09-18 10:30:00,20.5,20.5,20.46,20.46,37400.0,19.3399,19.3399,19.3021,19.3021,37400.0
2007-09-18 10:40:00,20.43,20.45,20.39,20.4,40600.0,19.2738,19.2927,19.2361,19.2455,40600.0
2007-09-18 10:50:00,20.4,20.41,20.38,20.38,13800.0,19.2455,19.255,19.2267,19.2267,13800.0
2007-09-18 11:00:00,20.36,20.42,20.36,20.38,36200.0,19.2078,19.2644,19.2078,19.2267,36200.0
2007-09-18 11:10:00,20.38,20.47,20.38,20.46,30200.0,19.2267,19.3116,19.2267,19.3021,30200.0
2007-09-18 11:20:00,20.46,20.48,20.42,20.43,19400.0,19.3021,19.321,19.2644,19.2738,19400.0
2007-09-18 11:30:00,20.43,20.48,20.42,20.43,118400.0,19.2738,19.321,19.2644,19.2738,118400.0
2007-09-18 11:40:00,20.44,20.45,20.43,20.43,67600.0,19.2833,19.2927,19.2738,19.2738,67600.0
2007-09-18 11:50:00,20.45,20.45,20.39,20.39,90400.0,19.2927,19.2927,19.2361,19.2361,90400.0
2007-09-18 12:00:00,20.4,20.42,20.36,20.36,17200.0,19.2455,19.2644,19.2078,19.2078,17200.0
2007-09-18 12:10:00,20.38,20.4,20.36,20.38,6800.0,19.2267,19.2455,19.2078,19.2267,6800.0
2007-09-18 12:20:00,20.38,20.4,20.36,20.38,13400.0,19.2267,19.2455,19.2078,19.2267,13400.0
2007-09-18 12:30:00,20.38,20.43,20.37,20.43,21200.0,19.2267,19.2738,19.2172,19.2738,21200.0
2007-09-18 12:40:00,20.43,20.45,20.41,20.43,9400.0,19.2738,19.2927,19.255,19.2738,9400.0
2007-09-18 12:50:00,20.44,20.54,20.43,20.54,42800.0,19.2833,19.3776,19.2738,19.3776,42800.0
2007-09-18 13:00:00,20.54,20.54,20.45,20.46,33600.0,19.3776,19.3776,19.2927,19.3021,33600.0
2007-09-18 13:10:00,20.47,20.49,20.34,20.36,36200.0,19.3116,19.3304,19.1889,19.2078,36200.0
2007-09-18 13:20:00,20.36,20.39,20.36,20.37,21000.0,19.2078,19.2361,19.2078,19.2172,21000.0
2007-09-18 13:30:00,20.38,20.4,20.37,20.38,23000.0,19.2267,19.2455,19.2172,19.2267,23000.0
2007-09-18 13:40:00,20.39,20.39,20.37,20.38,39800.0,19.2361,19.2361,19.2172,19.2267,39800.0
2007-09-18 13:50:00,20.39,20.47,20.37,20.47,20400.0,19.2361,19.3116,19.2172,19.3116,20400.0
2007-09-18 14:00:00,20.45,20.5,20.35,20.35,43800.0,19.2927,19.3399,19.1984,19.1984,43800.0
2007-09-18 14:10:00,20.35,20.78,20.32,20.47,44200.0,19.1984,19.604,19.1701,19.3116,44200.0
2007-09-18 14:20:00,20.48,20.75,20.43,20.59,59200.0,19.321,19.5757,19.2738,19.4248,59200.0
2007-09-18 14:30:00,20.6,20.73,20.57,20.73,56000.0,19.4342,19.5569,19.4059,19.5569,56000.0
2007-09-18 14:40:00,20.73,20.78,20.69,20.73,35800.0,19.5569,19.604,19.5191,19.5569,35800.0
2007-09-18 14:50:00,20.73,20.74,20.63,20.66,29400.0,19.5569,19.5663,19.4625,19.4908,29400.0
2007-09-18 15:00:00,20.66,20.68,20.61,20.63,45400.0,19.4908,19.5097,19.4436,19.4625,45400.0
2007-09-18 15:10:00,20.64,20.65,20.59,20.61,63600.0,19.4719,19.4814,19.4248,19.4436,63600.0
2007-09-18 15:20:00,20.63,20.65,20.56,20.63,36400.0,19.4625,19.4814,19.3965,19.4625,36400.0
2007-09-18 15:30:00,20.63,20.67,20.59,20.62,83800.0,19.4625,19.5003,19.4248,19.4531,83800.0
2007-09-18 15:40:00,20.62,20.77,20.62,20.77,54000.0,19.4531,19.5946,19.4531,19.5946,54000.0
2007-09-18 15:50:00,20.77,20.81,20.67,20.74,74600.0,19.5946,19.6323,19.5003,19.5663,74600.0
2007-09-19 09:30:00,20.96,21.0,20.83,20.84,30600.0,19.7738,19.8116,19.6512,19.6606,30600.0
2007-09-19 09:40:00,20.84,20.99,20.84,20.96,24600.0,19.6606,19.8021,19.6606,19.7738,24600.0
2007-09-19 09:50:00,20.96,20.99,20.85,20.85,34000.0,19.7738,19.8021,19.6701,19.6701,34000.0
2007-09-19 10:00:00,20.86,20.91,20.86,20.86,18800.0,19.6795,19.7267,19.6795,19.6795,18800.0
2007-09-19 10:10:00,20.86,20.9,20.86,20.88,44600.0,19.6795,19.7172,19.6795,19.6984,44600.0
2007-09-19 10:20:00,20.88,20.89,20.86,20.86,23000.0,19.6984,19.7078,19.6795,19.6795,23000.0
2007-09-19 10:30:00,20.86,20.86,20.82,20.84,37600.0,19.6795,19.6795,19.6418,19.6606,37600.0
2007-09-19 10:40:00,20.83,20.88,20.82,20.82,38000.0,19.6512,19.6984,19.6418,19.6418,38000.0
2007-09-19 10:50:00,20.84,20.88,20.84,20.86,22000.0,19.6606,19.6984,19.6606,19.6795,22000.0
2007-09-19 11:00:00,20.86,20.88,20.85,20.86,17800.0,19.6795,19.6984,19.6701,19.6795,17800.0
2007-09-19 11:10:00,20.88,20.95,20.87,20.95,13200.0,19.6984,19.7644,19.6889,19.7644,13200.0
2007-09-19 11:20:00,20.95,20.99,20.95,20.98,22200.0,19.7644,19.8021,19.7644,19.7927,22200.0
2007-09-19 11:30:00,20.99,21.0,20.97,20.97,22400.0,19.8021,19.8116,19.7833,19.7833,22400.0
2007-09-19 11:40:00,20.98,21.0,20.93,20.95,63400.0,19.7927,19.8116,19.7455,19.7644,63400.0
2007-09-19 11:50:00,20.95,21.0,20.95,20.96,47800.0,19.7644,19.8116,19.7644,19.7738,47800.0
2007-09-19 12:00:00,20.95,20.97,20.93,20.95,26000.0,19.7644,19.7833,19.7455,19.7644,26000.0
2007-09-19 12:10:00,20.95,20.96,20.95,20.96,14400.0,19.7644,19.7738,19.7644,19.7738,14400.0
2007-09-19 12:20:00,20.96,20.97,20.95,20.97,19800.0,19.7738,19.7833,19.7644,19.7833,19800.0
2007-09-19 12:30:00,20.97,20.99,20.97,20.99,12200.0,19.7833,19.8021,19.7833,19.8021,12200.0
2007-09-19 12:40:00,20.98,21.0,20.98,21.0,8600.0,19.7927,19.8116,19.7927,19.8116,8600.0
2007-09-19 12:50:00,21.0,21.0,20.98,20.99,20000.0,19.8116,19.8116,19.7927,19.8021,20000.0
2007-09-19 13:00:00,20.98,20.99,20.96,20.97,11400.0,19.7927,19.8021,19.7738,19.7833,11400.0
2007-09-19 13:10:00,20.98,20.99,20.91,20.93,31000.0,19.7927,19.8021,19.7267,19.7455,31000.0
2007-09-19 13:20:00,20.95,20.95,20.93,20.93,12000.0,19.7644,19.7644,19.7455,19.7455,12000.0
2007-09-19 13:30:00,20.93,20.95,20.92,20.94,11600.0,19.7455,19.7644,19.7361,19.755,11600.0
2007-09-19 13:40:00,20.94,20.95,20.93,20.93,12200.0,19.755,19.7644,19.7455,19.7455,12200.0
2007-09-19 13:50:00,20.93,20.95,20.93,20.94,7600.0,19.7455,19.7644,19.7455,19.755,7600.0
2007-09-19 14:00:00,20.94,20.94,20.92,20.92,12200.0,19.755,19.755,19.7361,19.7361,12200.0
2007-09-19 14:10:00,20.92,20.93,20.88,20.91,13600.0,19.7361,19.7455,19.6984,19.7267,13600.0
2007-09-19 14:20:00,20.91,20.95,20.91,20.94,14200.0,19.7267,19.7644,19.7267,19.755,14200.0
2007-09-19 14:30:00,20.94,20.95,20.93,20.93,11200.0,19.755,19.7644,19.7455,19.7455,11200.0
2007-09-19 14:40:00,20.93,20.93,20.92,20.93,11400.0,19.7455,19.7455,19.7361,19.7455,11400.0
2007-09-19 14:50:00,20.93,20.99,20.93,20.98,13600.0,19.7455,19.8021,19.7455,19.7927,13600.0
2007-09-19 15:00:00,20.98,20.99,20.96,20.98,12200.0,19.7927,19.8021,19.7738,19.7927,12200.0
2007-09-19 15:10:00,20.98,21.0,20.98,21.0,16400.0,19.7927,19.8116,19.7927,19.8116,16400.0
2007-09-19 15:20:00,21.0,21.0,20.98,21.0,10400.0,19.8116,19.8116,19.7927,19.8116,10400.0
2007-09-19 15:30:00,21.0,21.07,20.97,21.03,60000.0,19.8116,19.8776,19.7833,19.8399,60000.0
2007-09-19 15:40:00,21.04,21.04,21.0,21.0,23800.0,19.8493,19.8493,19.8116,19.8116,23800.0
2007-09-19 15:50:00,21.0,21.03,21.0,21.0,46600.0,19.8116,19.8399,19.8116,19.8116,46600.0
2007-09-20 09:30:00,21.0,21.0,20.83,20.83,10000.0,19.8116,19.8116,19.6512,19.6512,10000.0
2007-09-20 09:40:00,20.83,20.83,20.72,20.79,37200.0,19.6512,19.6512,19.5474,19.6135,37200.0
2007-09-20 09:50:00,20.78,20.82,20.78,20.82,17600.0,19.604,19.6418,19.604,19.6418,17600.0
2007-09-20 10:00:00,20.82,20.83,20.7,20.8,21800.0,19.6418,19.6512,19.5286,19.6229,21800.0
2007-09-20 10:10:00,20.79,20.86,20.73,20.73,22200.0,19.6135,19.6795,19.5569,19.5569,22200.0
2007-09-20 10:20:00,20.73,20.75,20.71,20.71,19600.0,19.5569,19.5757,19.538,19.538,19600.0
2007-09-20 10:30:00,20.71,20.71,20.61,20.63,30000.0,19.538,19.538,19.4436,19.4625,30000.0
2007-09-20 10:40:00,20.63,20.65,20.61,20.65,22000.0,19.4625,19.4814,19.4436,19.4814,22000.0
2007-09-20 10:50:00,20.65,20.68,20.64,20.67,18800.0,19.4814,19.5097,19.4719,19.5003,18800.0
2007-09-20 11:00:00,20.68,20.71,20.64,20.7,19600.0,19.5097,19.538,19.4719,19.5286,19600.0
2007-09-20 11:10:00,20.7,20.71,20.65,20.67,24000.0,19.5286,19.538,19.4814,19.5003,24000.0
2007-09-20 11:20:00,20.67,20.71,20.66,20.71,23200.0,19.5003,19.538,19.4908,19.538,23200.0
2007-09-20 11:30:00,20.72,20.74,20.67,20.71,99000.0,19.5474,19.5663,19.5003,19.538,99000.0
2007-09-20 11:40:00,20.7,20.74,20.68,20.71,61400.0,19.5286,19.5663,19.5097,19.538,61400.0
2007-09-20 11:50:00,20.71,20.78,20.7,20.77,26800.0,19.538,19.604,19.5286,19.5946,26800.0
2007-09-20 12:00:00,20.77,20.83,20.77,20.81,22400.0,19.5946,19.6512,19.5946,19.6323,22400.0
2007-09-20 12:10:00,20.81,20.81,20.8,20.81,17200.0,19.6323,19.6323,19.6229,19.6323,17200.0
2007-09-20 12:20:00,20.81,20.86,20.8,20.8,9800.0,19.6323,19.6795,19.6229,19.6229,9800.0
2007-09-20 12:30:00,20.81,20.82,20.76,20.78,16600.0,19.6323,19.6418,19.5852,19.604,16600.0
2007-09-20 12:40:00,20.77,20.8,20.77,20.8,14600.0,19.5946,19.6229,19.5946,19.6229,14600.0
2007-09-20 12:50:00,20.79,20.86,20.79,20.86,6600.0,19.6135,19.6795,19.6135,19.6795,6600.0
2007-09-20 13:00:00,20.86,20.86,20.81,20.82,12200.0,19.6795,19.6795,19.6323,19.6418,12200.0
2007-09-20 13:10:00,20.84,20.86,20.84,20.86,4800.0,19.6606,19.6795,19.6606,19.6795,4800.0
2007-09-20 13:20:00,20.87,20.9,20.85,20.86,10800.0,19.6889,19.7172,19.6701,19.6795,10800.0
2007-09-20 13:30:00,20.87,20.9,20.85,20.86,10200.0,19.6889,19.7172,19.6701,19.6795,10200.0
2007-09-20 13:40:00,20.86,20.94,20.85,20.93,10600.0,19.6795,19.755,19.6701,19.7455,10600.0
2007-09-20 13:50:00,20.92,20.95,20.92,20.95,7600.0,19.7361,19.7644,19.7361,19.7644,7600.0
2007-09-20 14:00:00,20.97,21.02,20.95,21.02,32400.0,19.7833,19.8304,19.7644,19.8304,32400.0
2007-09-20 14:10:00,20.99,21.0,20.97,20.99,25400.0,19.8021,19.8116,19.7833,19.8021,25400.0
2007-09-20 14:20:00,20.99,20.99,20.9,20.91,26400.0,19.8021,19.8021,19.7172,19.7267,26400.0
2007-09-20 14:30:00,20.91,20.92,20.86,20.89,25200.0,19.7267,19.7361,19.6795,19.7078,25200.0
2007-09-20 14:40:00,20.89,20.93,20.85,20.86,19200.0,19.7078,19.7455,19.6701,19.6795,19200.0
2007-09-20 14:50:00,20.86,20.93,20.86,20.9,13200.0,19.6795,19.7455,19.6795,19.7172,13200.0
2007-09-20 15:00:00,20.88,20.89,20.85,20.86,11200.0,19.6984,19.7078,19.6701,19.6795,11200.0
2007-09-20 15:10:00,20.87,20.97,20.86,20.97,22400.0,19.6889,19.7833,19.6795,19.7833,22400.0
2007-09-20 15:20:00,20.97,20.98,20.95,20.97,12000.0,19.7833,19.7927,19.7644,19.7833,12000.0
2007-09-20 15:30:00,20.97,20.98,20.95,20.96,25800.0,19.7833,19.7927,19.7644,19.7738,25800.0
2007-09-20 15:40:00,20.96,21.02,20.95,20.98,35400.0,19.7738,19.8304,19.7644,19.7927,35400.0
2007-09-20 15:50:00,20.98,20.98,20.89,20.93,49400.0,19.7927,19.7927,19.7078,19.7455,49400.0
2007-09-21 09:30:00,21.13,21.13,20.98,21.07,251400.0,19.9342,19.9342,19.7927,19.8776,251400.0
2007-09-21 09:40:00,21.07,21.11,20.93,20.97,22000.0,19.8776,19.9154,19.7455,19.7833,22000.0
2007-09-21 09:50:00,20.97,21.08,20.96,21.08,53800.0,19.7833,19.887,19.7738,19.887,53800.0
2007-09-21 10:00:00,21.06,21.07,20.98,20.98,13400.0,19.8682,19.8776,19.7927,19.7927,13400.0
2007-09-21 10:10:00,20.96,20.99,20.84,20.91,51000.0,19.7738,19.8021,19.6606,19.7267,51000.0
2007-09-21 10:20:00,20.91,20.96,20.9,20.92,35400.0,19.7267,19.7738,19.7172,19.7361,35400.0
2007-09-21 10:30:00,20.91,20.93,20.91,20.93,6000.0,19.7267,19.7455,19.7267,19.7455,6000.0
2007-09-21 10:40:00,20.93,20.96,20.9,20.9,15000.0,19.7455,19.7738,19.7172,19.7172,15000.0
2007-09-21 10:50:00,20.91,20.94,20.9,20.93,6000.0,19.7267,19.755,19.7172,19.7455,6000.0
2007-09-21 11:00:00,20.93,20.97,20.93,20.95,26200.0,19.7455,19.7833,19.7455,19.7644,26200.0
2007-09-21 11:10:00,20.94,20.98,20.94,20.98,22200.0,19.755,19.7927,19.755,19.7927,22200.0
2007-09-21 11:20:00,20.97,20.98,20.92,20.93,14400.0,19.7833,19.7927,19.7361,19.7455,14400.0
2007-09-21 11:30:00,20.93,20.96,20.89,20.94,27400.0,19.7455,19.7738,19.7078,19.755,27400.0
2007-09-21 11:40:00,20.95,20.95,20.91,20.92,21400.0,19.7644,19.7644,19.7267,19.7361,21400.0
2007-09-21 11:50:00,20.95,20.95,20.9,20.93,27000.0,19.7644,19.7644,19.7172,19.7455,27000.0
2007-09-21 12:00:00,20.93,20.98,20.92,20.98,25600.0,19.7455,19.7927,19.7361,19.7927,25600.0
2007-09-21 12:10:00,20.98,21.08,20.97,21.08,25800.0,19.7927,19.887,19.7833,19.887,25800.0
2007-09-21 12:20:00,21.08,21.13,21.07,21.13,14200.0,19.887,19.9342,19.8776,19.9342,14200.0
2007-09-21 12:30:00,21.13,21.15,21.11,21.11,80000.0,19.9342,19.9531,19.9154,19.9154,80000.0
2007-09-21 12:40:00,21.11,21.13,21.1,21.13,14600.0,19.9154,19.9342,19.9059,19.9342,14600.0
2007-09-21 12:50:00,21.13,21.14,21.11,21.14,12200.0,19.9342,19.9437,19.9154,19.9437,12200.0
2007-09-21 13:00:00,21.11,21.14,21.11,21.12,10800.0,19.9154,19.9437,19.9154,19.9248,10800.0
2007-09-21 13:10:00,21.13,21.13,21.08,21.1,14000.0,19.9342,19.9342,19.887,19.9059,14000.0
2007-09-21 13:20:00,21.09,21.13,21.09,21.12,16400.0,19.8965,19.9342,19.8965,19.9248,16400.0
2007-09-21 13:30:00,21.13,21.13,21.11,21.12,18000.0,19.9342,19.9342,19.9154,19.9248,18000.0
2007-09-21 13:40:00,21.12,21.13,21.11,21.11,19600.0,19.9248,19.9342,19.9154,19.9154,19600.0
2007-09-21 13:50:00,21.11,21.13,21.11,21.11,17200.0,19.9154,19.9342,19.9154,19.9154,17200.0
2007-09-21 14:00:00,21.13,21.13,21.07,21.1,35800.0,19.9342,19.9342,19.8776,19.9059,35800.0
2007-09-21 14:10:00,21.1,21.13,21.09,21.11,23200.0,19.9059,19.9342,19.8965,19.9154,23200.0
2007-09-21 14:20:00,21.1,21.11,21.05,21.07,16400.0,19.9059,19.9154,19.8587,19.8776,16400.0
2007-09-21 14:30:00,21.08,21.08,21.05,21.06,15400.0,19.887,19.887,19.8587,19.8682,15400.0
2007-09-21 14:40:00,21.05,21.05,21.0,21.04,23400.0,19.8587,19.8587,19.8116,19.8493,23400.0
2007-09-21 14:50:00,21.04,21.08,21.04,21.07,13800.0,19.8493,19.887,19.8493,19.8776,13800.0
2007-09-21 15:00:00,21.06,21.08,21.06,21.07,24800.0,19.8682,19.887,19.8682,19.8776,24800.0
2007-09-21 15:10:00,21.08,21.11,21.05,21.06,42200.0,19.887,19.9154,19.8587,19.8682,42200.0
2007-09-21 15:20:00,21.07,21.09,21.01,21.05,62400.0,19.8776,19.8965,19.821,19.8587,62400.0
2007-09-21 15:30:00,21.06,21.08,21.03,21.03,35000.0,19.8682,19.887,19.8399,19.8399,35000.0
2007-09-21 15:40:00,21.03,21.07,21.0,21.02,47800.0,19.8399,19.8776,19.8116,19.8304,47800.0
2007-09-21 15:50:00,21.03,21.09,21.0,21.03,119600.0,19.8399,19.8965,19.8116,19.8399,119600.0
2007-09-24 09:30:00,21.02,21.09,20.84,20.84,21400.0,19.8304,19.8965,19.6606,19.6606,21400.0
2007-09-24 09:40:00,20.82,20.86,20.75,20.86,29800.0,19.6418,19.6795,19.5757,19.6795,29800.0
2007-09-24 09:50:00,20.86,20.93,20.68,20.7,37000.0,19.6795,19.7455,19.5097,19.5286,37000.0
2007-09-24 10:00:00,20.7,20.7,20.54,20.55,69000.0,19.5286,19.5286,19.3776,19.387,69000.0
2007-09-24 10:10:00,20.54,20.67,20.54,20.63,27800.0,19.3776,19.5003,19.3776,19.4625,27800.0
2007-09-24 10:20:00,20.63,20.74,20.62,20.74,68000.0,19.4625,19.5663,19.4531,19.5663,68000.0
2007-09-24 10:30:00,20.75,20.88,20.75,20.88,38200.0,19.5757,19.6984,19.5757,19.6984,38200.0
2007-09-24 10:40:00,20.85,20.91,20.83,20.87,28400.0,19.6701,19.7267,19.6512,19.6889,28400.0
2007-09-24 10:50:00,20.87,20.91,20.86,20.91,21800.0,19.6889,19.7267,19.6795,19.7267,21800.0
2007-09-24 11:00:00,20.91,20.91,20.85,20.88,23200.0,19.7267,19.7267,19.6701,19.6984,23200.0
2007-09-24 11:10:00,20.87,20.97,20.87,20.93,35800.0,19.6889,19.7833,19.6889,19.7455,35800.0
2007-09-24 11:20:00,20.93,20.97,20.85,20.9,51200.0,19.7455,19.7833,19.6701,19.7172,51200.0
2007-09-24 11:30:00,20.9,20.93,20.88,20.91,16600.0,19.7172,19.7455,19.6984,19.7267,16600.0
2007-09-24 11:40:00,20.91,20.97,20.91,20.96,16600.0,19.7267,19.7833,19.7267,19.7738,16600.0
2007-09-24 11:50:00,20.97,21.03,20.96,20.99,25600.0,19.7833,19.8399,19.7738,19.8021,25600.0
2007-09-24 12:00:00,21.0,21.0,20.97,20.98,32600.0,19.8116,19.8116,19.7833,19.7927,32600.0
2007-09-24 12:10:00,20.98,21.0,20.97,20.97,21200.0,19.7927,19.8116,19.7833,19.7833,21200.0
2007-09-24 12:20:00,20.99,20.99,20.97,20.99,14400.0,19.8021,19.8021,19.7833,19.8021,14400.0
2007-09-24 12:30:00,21.0,21.04,20.94,20.95,31400.0,19.8116,19.8493,19.755,19.7644,31400.0
2007-09-24 12:40:00,20.96,21.02,20.95,21.0,14200.0,19.7738,19.8304,19.7644,19.8116,14200.0
2007-09-24 12:50:00,21.02,21.07,21.0,21.07,12400.0,19.8304,19.8776,19.8116,19.8776,12400.0
2007-09-24 13:00:00,21.06,21.08,21.04,21.04,29800.0,19.8682,19.887,19.8493,19.8493,29800.0
2007-09-24 13:10:00,21.04,21.08,20.97,21.02,29200.0,19.8493,19.887,19.7833,19.8304,29200.0
2007-09-24 13:20:00,21.01,21.06,21.0,21.05,30400.0,19.821,19.8682,19.8116,19.8587,30400.0
2007-09-24 13:30:00,21.04,21.05,20.98,21.04,26200.0,19.8493,19.8587,19.7927,19.8493,26200.0
2007-09-24 13:40:00,21.04,21.06,21.02,21.04,26600.0,19.8493,19.8682,19.8304,19.8493,26600.0
2007-09-24 13:50:00,21.04,21.1,21.03,21.1,23800.0,19.8493,19.9059,19.8399,19.9059,23800.0
2007-09-24 14:00:00,21.1,21.15,21.09,21.13,25000.0,19.9059,19.9531,19.8965,19.9342,25000.0
2007-09-24 14:10:00,21.13,21.14,21.07,21.09,27600.0,19.9342,19.9437,19.8776,19.8965,27600.0
2007-09-24 14:20:00,21.1,21.13,21.08,21.13,32000.0,19.9059,19.9342,19.887,19.9342,32000.0
2007-09-24 14:30:00,21.1,21.13,21.08,21.13,25000.0,19.9059,19.9342,19.887,19.9342,25000.0
2007-09-24 14:40:00,21.13,21.15,21.05,21.06,38400.0,19.9342,19.9531,19.8587,19.8682,38400.0
2007-09-24 14:50:00,21.06,21.1,21.04,21.05,45400.0,19.8682,19.9059,19.8493,19.8587,45400.0
2007-09-24 15:00:00,21.03,21.03,20.95,21.01,48200.0,19.8399,19.8399,19.7644,19.821,48200.0
2007-09-24 15:10:00,21.01,21.07,21.0,21.05,27400.0,19.821,19.8776,19.8116,19.8587,27400.0
2007-09-24 15:20:00,21.05,21.09,21.04,21.05,29600.0,19.8587,19.8965,19.8493,19.8587,29600.0
2007-09-24 15:30:00,21.07,21.09,21.04,21.08,27800.0,19.8776,19.8965,19.8493,19.887,27800.0
2007-09-24 15:40:00,21.08,21.13,21.08,21.13,33600.0,19.887,19.9342,19.887,19.9342,33600.0
2007-09-24 15:50:00,21.12,21.13,21.07,21.12,57800.0,19.9248,19.9342,19.8776,19.9248,57800.0
2007-09-25 09:30:00,21.0,21.01,20.89,20.95,40400.0,19.8116,19.821,19.7078,19.7644,40400.0
2007-09-25 09:40:00,20.95,21.05,20.95,21.05,56400.0,19.7644,19.8587,19.7644,19.8587,56400.0
2007-09-25 09:50:00,21.03,21.05,20.99,21.04,37200.0,19.8399,19.8587,19.8021,19.8493,37200.0
2007-09-25 10:00:00,21.04,21.1,21.01,21.07,36000.0,19.8493,19.9059,19.821,19.8776,36000.0
2007-09-25 10:10:00,21.05,21.15,21.04,21.13,65800.0,19.8587,19.9531,19.8493,19.9342,65800.0
2007-09-25 10:20:00,21.14,21.26,21.13,21.23,120000.0,19.9437,20.0569,19.9342,20.0286,120000.0
2007-09-25 10:30:00,21.22,21.25,21.2,21.21,45400.0,20.0191,20.0474,20.0003,20.0097,45400.0
2007-09-25 10:40:00,21.2,21.21,21.15,21.15,39400.0,20.0003,20.0097,19.9531,19.9531,39400.0
2007-09-25 10:50:00,21.17,21.23,21.14,21.14,52800.0,19.972,20.0286,19.9437,19.9437,52800.0
2007-09-25 11:00:00,21.14,21.15,21.1,21.13,56000.0,19.9437,19.9531,19.9059,19.9342,56000.0
2007-09-25 11:10:00,21.13,21.15,21.11,21.14,48800.0,19.9342,19.9531,19.9154,19.9437,48800.0
2007-09-25 11:20:00,21.14,21.15,21.13,21.14,15800.0,19.9437,19.9531,19.9342,19.9437,15800.0
2007-09-25 11:30:00,21.15,21.2,21.15,21.16,13000.0,19.9531,20.0003,19.9531,19.9625,13000.0
2007-09-25 11:40:00,21.17,21.2,21.15,21.2,12600.0,19.972,20.0003,19.9531,20.0003,12600.0
2007-09-25 11:50:00,21.2,21.2,21.14,21.18,26000.0,20.0003,20.0003,19.9437,19.9814,26000.0
2007-09-25 12:00:00,21.17,21.21,21.16,21.2,20800.0,19.972,20.0097,19.9625,20.0003,20800.0
2007-09-25 12:10:00,21.2,21.35,21.18,21.32,94200.0,20.0003,20.1418,19.9814,20.1135,94200.0
2007-09-25 12:20:00,21.31,21.31,21.24,21.28,26800.0,20.104,20.104,20.038,20.0757,26800.0
2007-09-25 12:30:00,21.28,21.28,21.24,21.24,18200.0,20.0757,20.0757,20.038,20.038,18200.0
2007-09-25 12:40:00,21.24,21.28,21.24,21.27,13800.0,20.038,20.0757,20.038,20.0663,13800.0
2007-09-25 12:50:00,21.28,21.3,21.27,21.3,10000.0,20.0757,20.0946,20.0663,20.0946,10000.0
2007-09-25 13:00:00,21.31,21.33,21.29,21.3,20400.0,20.104,20.1229,20.0852,20.0946,20400.0
2007-09-25 13:10:00,21.3,21.35,21.3,21.32,8600.0,20.0946,20.1418,20.0946,20.1135,8600.0
2007-09-25 13:20:00,21.32,21.36,21.32,21.36,19000.0,20.1135,20.1512,20.1135,20.1512,19000.0
2007-09-25 13:30:00,21.36,21.4,21.34,21.38,15800.0,20.1512,20.1889,20.1323,20.1701,15800.0
2007-09-25 13:40:00,21.38,21.44,21.37,21.43,16600.0,20.1701,20.2267,20.1606,20.2172,16600.0
2007-09-25 13:50:00,21.43,21.43,21.4,21.42,26400.0,20.2172,20.2172,20.1889,20.2078,26400.0
2007-09-25 14:00:00,21.42,21.43,21.39,21.4,36200.0,20.2078,20.2172,20.1795,20.1889,36200.0
2007-09-25 14:10:00,21.39,21.42,21.38,21.41,39400.0,20.1795,20.2078,20.1701,20.1984,39400.0
2007-09-25 14:20:00,21.4,21.43,21.37,21.43,45600.0,20.1889,20.2172,20.1606,20.2172,45600.0
2007-09-25 14:30:00,21.43,21.45,21.42,21.43,15400.0,20.2172,20.2361,20.2078,20.2172,15400.0
2007-09-25 14:40:00,21.43,21.45,21.43,21.43,20600.0,20.2172,20.2361,20.2172,20.2172,20600.0
2007-09-25 14:50:00,21.43,21.45,21.42,21.45,39800.0,20.2172,20.2361,20.2078,20.2361,39800.0
2007-09-25 15:00:00,21.45,21.47,21.42,21.43,22600.0,20.2361,20.255,20.2078,20.2172,22600.0
2007-09-25 15:10:00,21.43,21.43,21.38,21.41,166400.0,20.2172,20.2172,20.1701,20.1984,166400.0
2007-09-25 15:20:00,21.41,21.41,21.4,21.4,59400.0,20.1984,20.1984,20.1889,20.1889,59400.0
2007-09-25 15:30:00,21.4,21.41,21.39,21.4,71400.0,20.1889,20.1984,20.1795,20.1889,71400.0
2007-09-25 15:40:00,21.4,21.41,21.39,21.4,42400.0,20.1889,20.1984,20.1795,20.1889,42400.0
2007-09-25 15:50:00,21.4,21.5,21.39,21.47,63400.0,20.1889,20.2833,20.1795,20.255,63400.0
2007-09-26 09:30:00,21.48,21.48,21.27,21.29,38000.0,20.2644,20.2644,20.0663,20.0852,38000.0
2007-09-26 09:40:00,21.29,21.3,21.18,21.21,45000.0,20.0852,20.0946,19.9814,20.0097,45000.0
2007-09-26 09:50:00,21.19,21.2,21.12,21.15,98000.0,19.9908,20.0003,19.9248,19.9531,98000.0
2007-09-26 10:00:00,21.13,21.18,21.05,21.08,37600.0,19.9342,19.9814,19.8587,19.887,37600.0
2007-09-26 10:10:00,21.08,21.09,21.03,21.05,36800.0,19.887,19.8965,19.8399,19.8587,36800.0
2007-09-26 10:20:00,21.06,21.06,20.93,20.93,143400.0,19.8682,19.8682,19.7455,19.7455,143400.0
2007-09-26 10:30:00,20.93,20.99,20.92,20.92,82600.0,19.7455,19.8021,19.7361,19.7361,82600.0
2007-09-26 10:40:00,20.92,20.99,20.9,20.99,73200.0,19.7361,19.8021,19.7172,19.8021,73200.0
2007-09-26 10:50:00,20.99,21.08,20.99,21.04,51200.0,19.8021,19.887,19.8021,19.8493,51200.0
2007-09-26 11:00:00,21.05,21.06,21.05,21.05,40400.0,19.8587,19.8682,19.8587,19.8587,40400.0
2007-09-26 11:10:00,21.06,21.06,21.03,21.04,46000.0,19.8682,19.8682,19.8399,19.8493,46000.0
2007-09-26 11:20:00,21.03,21.04,20.99,21.0,101800.0,19.8399,19.8493,19.8021,19.8116,101800.0
2007-09-26 11:30:00,21.0,21.02,20.93,21.01,68800.0,19.8116,19.8304,19.7455,19.821,68800.0
2007-09-26 11:40:00,21.02,21.05,21.01,21.05,36600.0,19.8304,19.8587,19.821,19.8587,36600.0
2007-09-26 11:50:00,21.04,21.06,21.04,21.05,16200.0,19.8493,19.8682,19.8493,19.8587,16200.0
2007-09-26 12:00:00,21.05,21.06,21.03,21.05,19000.0,19.8587,19.8682,19.8399,19.8587,19000.0
2007-09-26 12:10:00,21.05,21.11,21.04,21.11,49600.0,19.8587,19.9154,19.8493,19.9154,49600.0
2007-09-26 12:20:00,21.11,21.13,21.11,21.11,9600.0,19.9154,19.9342,19.9154,19.9154,9600.0
2007-09-26 12:30:00,21.11,21.13,21.11,21.13,11200.0,19.9154,19.9342,19.9154,19.9342,11200.0
2007-09-26 12:40:00,21.13,21.13,21.01,21.02,34600.0,19.9342,19.9342,19.821,19.8304,34600.0
2007-09-26 12:50:00,21.01,21.01,21.0,21.0,11400.0,19.821,19.821,19.8116,19.8116,11400.0
2007-09-26 13:00:00,21.0,21.03,21.0,21.02,9600.0,19.8116,19.8399,19.8116,19.8304,9600.0
2007-09-26 13:10:00,21.02,21.02,20.99,20.99,18800.0,19.8304,19.8304,19.8021,19.8021,18800.0
2007-09-26 13:20:00,20.99,20.99,20.93,20.93,14600.0,19.8021,19.8021,19.7455,19.7455,14600.0
2007-09-26 13:30:00,20.95,20.95,20.84,20.86,22600.0,19.7644,19.7644,19.6606,19.6795,22600.0
2007-09-26 13:40:00,20.86,20.88,20.78,20.8,37800.0,19.6795,19.6984,19.604,19.6229,37800.0
2007-09-26 13:50:00,20.79,20.8,20.72,20.75,30200.0,19.6135,19.6229,19.5474,19.5757,30200.0
2007-09-26 14:00:00,20.75,20.78,20.75,20.77,27800.0,19.5757,19.604,19.5757,19.5946,27800.0
2007-09-26 14:10:00,20.75,20.77,20.7,20.76,35600.0,19.5757,19.5946,19.5286,19.5852,35600.0
2007-09-26 14:20:00,20.76,20.77,20.7,20.72,23200.0,19.5852,19.5946,19.5286,19.5474,23200.0
2007-09-26 14:30:00,20.72,20.74,20.68,20.68,48200.0,19.5474,19.5663,19.5097,19.5097,48200.0
2007-09-26 14:40:00,20.68,20.7,20.64,20.68,64400.0,19.5097,19.5286,19.4719,19.5097,64400.0
2007-09-26 14:50:00,20.68,20.75,20.67,20.73,49400.0,19.5097,19.5757,19.5003,19.5569,49400.0
2007-09-26 15:00:00,20.74,20.75,20.69,20.75,40600.0,19.5663,19.5757,19.5191,19.5757,40600.0
2007-09-26 15:10:00,20.75,20.83,20.74,20.81,45800.0,19.5757,19.6512,19.5663,19.6323,45800.0
2007-09-26 15:20:00,20.81,20.82,20.7,20.74,54600.0,19.6323,19.6418,19.5286,19.5663,54600.0
2007-09-26 15:30:00,20.74,20.79,20.73,20.79,76800.0,19.5663,19.6135,19.5569,19.6135,76800.0
2007-09-26 15:40:00,20.78,20.84,20.74,20.82,245000.0,19.604,19.6606,19.5663,19.6418,245000.0
2007-09-26 15:50:00,20.82,21.02,20.81,20.96,184200.0,19.6418,19.8304,19.6323,19.7738,184200.0
2007-09-27 09:30:00,21.12,21.26,21.09,21.24,31800.0,19.9248,20.0569,19.8965,20.038,31800.0
2007-09-27 09:40:00,21.16,21.22,21.13,21.18,26400.0,19.9625,20.0191,19.9342,19.9814,26400.0
2007-09-27 09:50:00,21.17,21.18,21.09,21.17,24400.0,19.972,19.9814,19.8965,19.972,24400.0
2007-09-27 10:00:00,21.17,21.18,21.01,21.05,53000.0,19.972,19.9814,19.821,19.8587,53000.0
2007-09-27 10:10:00,21.04,21.04,20.7,20.73,116000.0,19.8493,19.8493,19.5286,19.5569,116000.0
2007-09-27 10:20:00,20.74,20.86,20.7,20.7,39800.0,19.5663,19.6795,19.5286,19.5286,39800.0
2007-09-27 10:30:00,20.7,20.83,20.66,20.69,48400.0,19.5286,19.6512,19.4908,19.5191,48400.0
2007-09-27 10:40:00,20.73,20.82,20.63,20.79,57000.0,19.5569,19.6418,19.4625,19.6135,57000.0
2007-09-27 10:50:00,20.78,20.84,20.67,20.8,37800.0,19.604,19.6606,19.5003,19.6229,37800.0
2007-09-27 11:00:00,20.79,20.91,20.79,20.9,27000.0,19.6135,19.7267,19.6135,19.7172,27000.0
2007-09-27 11:10:00,20.9,20.92,20.86,20.87,34000.0,19.7172,19.7361,19.6795,19.6889,34000.0
2007-09-27 11:20:00,20.88,20.91,20.85,20.88,25200.0,19.6984,19.7267,19.6701,19.6984,25200.0
2007-09-27 11:30:00,20.86,20.89,20.86,20.87,34400.0,19.6795,19.7078,19.6795,19.6889,34400.0
2007-09-27 11:40:00,20.87,20.9,20.86,20.89,12600.0,19.6889,19.7172,19.6795,19.7078,12600.0
2007-09-27 11:50:00,20.88,20.89,20.86,20.86,7400.0,19.6984,19.7078,19.6795,19.6795,7400.0
2007-09-27 12:00:00,20.87,20.93,20.87,20.88,27200.0,19.6889,19.7455,19.6889,19.6984,27200.0
2007-09-27 12:10:00,20.89,20.91,20.88,20.88,11600.0,19.7078,19.7267,19.6984,19.6984,11600.0
2007-09-27 12:20:00,20.88,20.91,20.87,20.89,17000.0,19.6984,19.7267,19.6889,19.7078,17000.0
2007-09-27 12:30:00,20.9,20.91,20.86,20.88,23200.0,19.7172,19.7267,19.6795,19.6984,23200.0
2007-09-27 12:40:00,20.88,20.9,20.88,20.9,18400.0,19.6984,19.7172,19.6984,19.7172,18400.0
2007-09-27 12:50:00,20.9,20.91,20.86,20.86,20800.0,19.7172,19.7267,19.6795,19.6795,20800.0
2007-09-27 13:00:00,20.86,20.93,20.86,20.91,58200.0,19.6795,19.7455,19.6795,19.7267,58200.0
2007-09-27 13:10:00,20.9,20.99,20.9,20.98,23400.0,19.7172,19.8021,19.7172,19.7927,23400.0
2007-09-27 13:20:00,20.98,21.02,20.96,20.97,66800.0,19.7927,19.8304,19.7738,19.7833,66800.0
2007-09-27 13:30:00,20.99,21.0,20.95,20.98,26400.0,19.8021,19.8116,19.7644,19.7927,26400.0
2007-09-27 13:40:00,20.97,21.0,20.93,20.93,19800.0,19.7833,19.8116,19.7455,19.7455,19800.0
2007-09-27 13:50:00,20.93,20.97,20.92,20.97,19600.0,19.7455,19.7833,19.7361,19.7833,19600.0
2007-09-27 14:00:00,20.95,20.95,20.93,20.93,22600.0,19.7644,19.7644,19.7455,19.7455,22600.0
2007-09-27 14:10:00,20.94,20.99,20.9,20.91,36600.0,19.755,19.8021,19.7172,19.7267,36600.0
2007-09-27 14:20:00,20.92,20.92,20.89,20.89,20000.0,19.7361,19.7361,19.7078,19.7078,20000.0
2007-09-27 14:30:00,20.9,20.96,20.88,20.89,18800.0,19.7172,19.7738,19.6984,19.7078,18800.0
2007-09-27 14:40:00,20.88,20.93,20.88,20.93,37000.0,19.6984,19.7455,19.6984,19.7455,37000.0
2007-09-27 14:50:00,20.92,20.93,20.89,20.92,21600.0,19.7361,19.7455,19.7078,19.7361,21600.0
2007-09-27 15:00:00,20.92,21.02,20.83,20.95,71600.0,19.7361,19.8304,19.6512,19.7644,71600.0
2007-09-27 15:10:00,20.95,21.03,20.9,20.99,36800.0,19.7644,19.8399,19.7172,19.8021,36800.0
2007-09-27 15:20:00,20.97,21.03,20.97,20.99,54200.0,19.7833,19.8399,19.7833,19.8021,54200.0
2007-09-27 15:30:00,21.0,21.11,20.98,21.08,125800.0,19.8116,19.9154,19.7927,19.887,125800.0
2007-09-27 15:40:00,21.08,21.18,21.07,21.1,191000.0,19.887,19.9814,19.8776,19.9059,191000.0
2007-09-27 15:50:00,21.1,21.25,21.1,21.22,161600.0,19.9059,20.0474,19.9059,20.0191,161600.0
2007-09-28 09:30:00,21.75,22.11,21.7,21.91,286400.0,20.5191,20.8588,20.472,20.6701,286400.0
2007-09-28 09:40:00,21.92,22.31,21.9,22.05,292000.0,20.6795,21.0474,20.6606,20.8022,292000.0
2007-09-28 09:50:00,22.02,22.48,21.94,22.36,319200.0,20.7739,21.2078,20.6984,21.0946,319200.0
2007-09-28 10:00:00,22.39,22.7,22.31,22.32,337000.0,21.1229,21.4154,21.0474,21.0569,337000.0
2007-09-28 10:10:00,22.33,22.46,22.17,22.25,232000.0,21.0663,21.189,20.9154,20.9908,232000.0
2007-09-28 10:20:00,22.25,22.34,22.15,22.17,166600.0,20.9908,21.0757,20.8965,20.9154,166600.0
2007-09-28 10:30:00,22.15,22.22,22.05,22.1,116800.0,20.8965,20.9625,20.8022,20.8493,116800.0
2007-09-28 10:40:00,22.1,22.11,21.96,22.03,181400.0,20.8493,20.8588,20.7172,20.7833,181400.0
2007-09-28 10:50:00,22.04,22.09,21.97,22.02,105400.0,20.7927,20.8399,20.7267,20.7739,105400.0
2007-09-28 11:00:00,22.03,22.07,21.84,21.86,241800.0,20.7833,20.821,20.604,20.6229,241800.0
2007-09-28 11:10:00,21.86,21.99,21.79,21.85,117000.0,20.6229,20.7456,20.5569,20.6135,117000.0
2007-09-28 11:20:00,21.85,22.0,21.85,21.94,69400.0,20.6135,20.755,20.6135,20.6984,69400.0
2007-09-28 11:30:00,21.91,22.0,21.91,21.98,38000.0,20.6701,20.755,20.6701,20.7361,38000.0
2007-09-28 11:40:00,21.98,22.07,21.98,22.01,95800.0,20.7361,20.821,20.7361,20.7644,95800.0
2007-09-28 11:50:00,22.0,22.02,21.95,22.0,79400.0,20.755,20.7739,20.7078,20.755,79400.0
2007-09-28 12:00:00,22.0,22.06,21.99,22.06,130000.0,20.755,20.8116,20.7456,20.8116,130000.0
2007-09-28 12:10:00,22.05,22.13,21.99,22.11,60000.0,20.8022,20.8776,20.7456,20.8588,60000.0
2007-09-28 12:20:00,22.11,22.13,22.05,22.07,35000.0,20.8588,20.8776,20.8022,20.821,35000.0
2007-09-28 12:30:00,22.07,22.08,21.94,21.96,66000.0,20.821,20.8305,20.6984,20.7172,66000.0
2007-09-28 12:40:00,21.98,22.03,21.97,21.98,24200.0,20.7361,20.7833,20.7267,20.7361,24200.0
2007-09-28 12:50:00,21.99,22.0,21.96,21.97,106600.0,20.7456,20.755,20.7172,20.7267,106600.0
2007-09-28 13:00:00,21.98,21.98,21.92,21.97,28200.0,20.7361,20.7361,20.6795,20.7267,28200.0
2007-09-28 13:10:00,21.96,22.0,21.95,21.99,35800.0,20.7172,20.755,20.7078,20.7456,35800.0
2007-09-28 13:20:00,21.98,22.01,21.95,21.99,125800.0,20.7361,20.7644,20.7078,20.7456,125800.0
2007-09-28 13:30:00,22.01,22.03,21.99,22.01,53400.0,20.7644,20.7833,20.7456,20.7644,53400.0
2007-09-28 13:40:00,22.0,22.03,21.99,22.01,46000.0,20.755,20.7833,20.7456,20.7644,46000.0
2007-09-28 13:50:00,22.02,22.02,22.0,22.0,40600.0,20.7739,20.7739,20.755,20.755,40600.0
2007-09-28 14:00:00,22.0,22.02,21.97,22.01,37800.0,20.755,20.7739,20.7267,20.7644,37800.0
2007-09-28 14:10:00,22.0,22.03,21.97,22.03,61800.0,20.755,20.7833,20.7267,20.7833,61800.0
2007-09-28 14:20:00,22.03,22.05,22.0,22.0,41600.0,20.7833,20.8022,20.755,20.755,41600.0
2007-09-28 14:30:00,22.01,22.05,22.0,22.05,27000.0,20.7644,20.8022,20.755,20.8022,27000.0
2007-09-28 14:40:00,22.05,22.05,22.0,22.0,29600.0,20.8022,20.8022,20.755,20.755,29600.0
2007-09-28 14:50:00,22.0,22.02,21.98,22.0,38800.0,20.755,20.7739,20.7361,20.755,38800.0
2007-09-28 15:00:00,22.02,22.05,22.0,22.0,60800.0,20.7739,20.8022,20.755,20.755,60800.0
2007-09-28 15:10:00,22.0,22.02,22.0,22.0,50200.0,20.755,20.7739,20.755,20.755,50200.0
2007-09-28 15:20:00,22.0,22.04,22.0,22.04,57800.0,20.755,20.7927,20.755,20.7927,57800.0
2007-09-28 15:30:00,22.03,22.2,22.0,22.18,121800.0,20.7833,20.9437,20.755,20.9248,121800.0
2007-09-28 15:40:00,22.18,22.19,22.04,22.12,84600.0,20.9248,20.9342,20.7927,20.8682,84600.0
2007-09-28 15:50:00,22.11,22.13,22.08,22.08,103800.0,20.8588,20.8776,20.8305,20.8305,103800.0
2007-10-01 09:30:00,22.11,22.11,21.49,21.78,121600.0,20.8588,20.8588,20.2738,20.5474,121600.0
2007-10-01 09:40:00,21.75,22.06,21.74,22.0,134400.0,20.5191,20.8116,20.5097,20.755,134400.0
2007-10-01 09:50:00,22.05,22.11,22.0,22.07,91400.0,20.8022,20.8588,20.755,20.821,91400.0
2007-10-01 10:00:00,22.08,22.15,22.0,22.01,132600.0,20.8305,20.8965,20.755,20.7644,132600.0
2007-10-01 10:10:00,22.01,22.33,22.0,22.3,60200.0,20.7644,21.0663,20.755,21.038,60200.0
2007-10-01 10:20:00,22.3,22.3,22.16,22.25,33400.0,21.038,21.038,20.9059,20.9908,33400.0
2007-10-01 10:30:00,22.25,22.26,22.18,22.2,70000.0,20.9908,21.0003,20.9248,20.9437,70000.0
2007-10-01 10:40:00,22.2,22.22,22.15,22.2,32400.0,20.9437,20.9625,20.8965,20.9437,32400.0
2007-10-01 10:50:00,22.19,22.22,22.15,22.2,64400.0,20.9342,20.9625,20.8965,20.9437,64400.0
2007-10-01 11:00:00,22.2,22.23,21.49,22.19,33600.0,20.9437,20.972,20.2738,20.9342,33600.0
2007-10-01 11:10:00,22.2,22.23,22.18,22.23,31600.0,20.9437,20.972,20.9248,20.972,31600.0
2007-10-01 11:20:00,22.23,22.23,22.18,22.21,24400.0,20.972,20.972,20.9248,20.9531,24400.0
2007-10-01 11:30:00,22.21,22.24,22.2,22.21,32000.0,20.9531,20.9814,20.9437,20.9531,32000.0
2007-10-01 11:40:00,22.22,22.25,22.17,22.25,150600.0,20.9625,20.9908,20.9154,20.9908,150600.0
2007-10-01 11:50:00,22.23,22.25,22.18,22.2,18600.0,20.972,20.9908,20.9248,20.9437,18600.0
2007-10-01 12:00:00,22.2,22.21,22.14,22.15,34600.0,20.9437,20.9531,20.8871,20.8965,34600.0
2007-10-01 12:10:00,22.17,22.21,22.15,22.21,31800.0,20.9154,20.9531,20.8965,20.9531,31800.0
2007-10-01 12:20:00,22.21,22.27,22.21,22.27,40400.0,20.9531,21.0097,20.9531,21.0097,40400.0
2007-10-01 12:30:00,22.28,22.29,22.23,22.26,97400.0,21.0191,21.0286,20.972,21.0003,97400.0
2007-10-01 12:40:00,22.26,22.29,22.21,22.24,30400.0,21.0003,21.0286,20.9531,20.9814,30400.0
2007-10-01 12:50:00,22.24,22.26,22.24,22.24,11600.0,20.9814,21.0003,20.9814,20.9814,11600.0
2007-10-01 13:00:00,22.26,22.26,22.24,22.25,37800.0,21.0003,21.0003,20.9814,20.9908,37800.0
2007-10-01 13:10:00,22.25,22.28,22.24,22.28,60000.0,20.9908,21.0191,20.9814,21.0191,60000.0
2007-10-01 13:20:00,22.27,22.33,22.27,22.31,12600.0,21.0097,21.0663,21.0097,21.0474,12600.0
2007-10-01 13:30:00,22.31,22.32,22.27,22.32,13000.0,21.0474,21.0569,21.0097,21.0569,13000.0
2007-10-01 13:40:00,22.33,22.33,22.29,22.31,19000.0,21.0663,21.0663,21.0286,21.0474,19000.0
2007-10-01 13:50:00,22.3,22.32,22.28,22.28,22000.0,21.038,21.0569,21.0191,21.0191,22000.0
2007-10-01 14:00:00,22.28,22.3,22.28,22.29,22800.0,21.0191,21.038,21.0191,21.0286,22800.0
2007-10-01 14:10:00,22.3,22.3,22.23,22.25,39400.0,21.038,21.038,20.972,20.9908,39400.0
2007-10-01 14:20:00,22.25,22.25,22.23,22.24,20800.0,20.9908,20.9908,20.972,20.9814,20800.0
2007-10-01 14:30:00,22.23,22.27,22.2,22.22,30000.0,20.972,21.0097,20.9437,20.9625,30000.0
2007-10-01 14:40:00,22.23,22.25,22.21,22.24,25200.0,20.972,20.9908,20.9531,20.9814,25200.0
2007-10-01 14:50:00,22.24,22.27,22.21,22.22,31000.0,20.9814,21.0097,20.9531,20.9625,31000.0
2007-10-01 15:00:00,22.22,22.25,22.18,22.23,44000.0,20.9625,20.9908,20.9248,20.972,44000.0
2007-10-01 15:10:00,22.23,22.23,22.18,22.18,46200.0,20.972,20.972,20.9248,20.9248,46200.0
2007-10-01 15:20:00,22.18,22.21,22.17,22.18,57000.0,20.9248,20.9531,20.9154,20.9248,57000.0
2007-10-01 15:30:00,22.18,22.19,22.14,22.17,137800.0,20.9248,20.9342,20.8871,20.9154,137800.0
2007-10-01 15:40:00,22.18,22.23,22.15,22.17,95600.0,20.9248,20.972,20.8965,20.9154,95600.0
2007-10-01 15:50:00,22.17,22.27,22.16,22.25,132200.0,20.9154,21.0097,20.9059,20.9908,132200.0
2007-10-02 09:30:00,22.21,22.29,22.21,22.28,20800.0,20.9531,21.0286,20.9531,21.0191,20800.0
2007-10-02 09:40:00,22.22,22.34,22.22,22.3,53800.0,20.9625,21.0757,20.9625,21.038,53800.0
2007-10-02 09:50:00,22.3,22.39,22.28,22.31,33800.0,21.038,21.1229,21.0191,21.0474,33800.0
2007-10-02 10:00:00,22.3,22.32,22.17,22.17,22400.0,21.038,21.0569,20.9154,20.9154,22400.0
2007-10-02 10:10:00,22.18,22.26,22.18,22.25,26000.0,20.9248,21.0003,20.9248,20.9908,26000.0
2007-10-02 10:20:00,22.23,22.25,22.13,22.14,74000.0,20.972,20.9908,20.8776,20.8871,74000.0
2007-10-02 10:30:00,22.13,22.18,22.02,22.05,197800.0,20.8776,20.9248,20.7739,20.8022,197800.0
2007-10-02 10:40:00,22.06,22.14,22.06,22.14,25400.0,20.8116,20.8871,20.8116,20.8871,25400.0
2007-10-02 10:50:00,22.15,22.21,22.14,22.21,18600.0,20.8965,20.9531,20.8871,20.9531,18600.0
2007-10-02 11:00:00,22.21,22.23,22.1,22.2,76600.0,20.9531,20.972,20.8493,20.9437,76600.0
2007-10-02 11:10:00,22.18,22.24,22.18,22.24,30200.0,20.9248,20.9814,20.9248,20.9814,30200.0
2007-10-02 11:20:00,22.25,22.3,22.16,22.19,85800.0,20.9908,21.038,20.9059,20.9342,85800.0
2007-10-02 11:30:00,22.21,22.29,22.18,22.18,26200.0,20.9531,21.0286,20.9248,20.9248,26200.0
2007-10-02 11:40:00,22.23,22.23,22.16,22.17,24000.0,20.972,20.972,20.9059,20.9154,24000.0
2007-10-02 11:50:00,22.17,22.22,22.17,22.22,15600.0,20.9154,20.9625,20.9154,20.9625,15600.0
2007-10-02 12:00:00,22.22,22.22,22.18,22.2,27200.0,20.9625,20.9625,20.9248,20.9437,27200.0
2007-10-02 12:10:00,22.2,22.25,22.2,22.24,10000.0,20.9437,20.9908,20.9437,20.9814,10000.0
2007-10-02 12:20:00,22.24,22.24,22.18,22.18,24200.0,20.9814,20.9814,20.9248,20.9248,24200.0
2007-10-02 12:30:00,22.18,22.21,22.18,22.21,10600.0,20.9248,20.9531,20.9248,20.9531,10600.0
2007-10-02 12:40:00,22.21,22.21,22.18,22.2,38800.0,20.9531,20.9531,20.9248,20.9437,38800.0
2007-10-02 12:50:00,22.21,22.21,22.12,22.13,50400.0,20.9531,20.9531,20.8682,20.8776,50400.0
2007-10-02 13:00:00,22.14,22.17,22.14,22.17,28400.0,20.8871,20.9154,20.8871,20.9154,28400.0
2007-10-02 13:10:00,22.17,22.17,22.16,22.16,13800.0,20.9154,20.9154,20.9059,20.9059,13800.0
2007-10-02 13:20:00,22.16,22.18,22.16,22.18,8000.0,20.9059,20.9248,20.9059,20.9248,8000.0
2007-10-02 13:30:00,22.18,22.22,22.18,22.21,17400.0,20.9248,20.9625,20.9248,20.9531,17400.0
2007-10-02 13:40:00,22.21,22.24,22.2,22.24,18200.0,20.9531,20.9814,20.9437,20.9814,18200.0
2007-10-02 13:50:00,22.24,22.28,22.18,22.19,46200.0,20.9814,21.0191,20.9248,20.9342,46200.0
2007-10-02 14:00:00,22.2,22.22,22.2,22.2,29400.0,20.9437,20.9625,20.9437,20.9437,29400.0
2007-10-02 14:10:00,22.2,22.25,22.2,22.22,24200.0,20.9437,20.9908,20.9437,20.9625,24200.0
2007-10-02 14:20:00,22.23,22.27,22.22,22.26,19400.0,20.972,21.0097,20.9625,21.0003,19400.0
2007-10-02 14:30:00,22.26,22.27,22.18,22.21,50400.0,21.0003,21.0097,20.9248,20.9531,50400.0
2007-10-02 14:40:00,22.22,22.23,22.2,22.22,23800.0,20.9625,20.972,20.9437,20.9625,23800.0
2007-10-02 14:50:00,22.21,22.21,22.2,22.21,9800.0,20.9531,20.9531,20.9437,20.9531,9800.0
2007-10-02 15:00:00,22.22,22.25,22.22,22.24,44200.0,20.9625,20.9908,20.9625,20.9814,44200.0
2007-10-02 15:10:00,22.24,22.25,22.2,22.21,39400.0,20.9814,20.9908,20.9437,20.9531,39400.0
2007-10-02 15:20:00,22.22,22.26,22.22,22.22,54800.0,20.9625,21.0003,20.9625,20.9625,54800.0
2007-10-02 15:30:00,22.22,22.27,22.21,22.26,94800.0,20.9625,21.0097,20.9531,21.0003,94800.0
2007-10-02 15:40:00,22.26,22.3,22.2,22.21,67200.0,21.0003,21.038,20.9437,20.9531,67200.0
2007-10-02 15:50:00,22.21,22.26,22.21,22.22,55800.0,20.9531,21.0003,20.9531,20.9625,55800.0
2007-10-03 09:30:00,21.93,22.16,21.93,22.04,51600.0,20.6889,20.9059,20.6889,20.7927,51600.0
2007-10-03 09:40:00,22.02,22.11,21.99,22.08,36200.0,20.7739,20.8588,20.7456,20.8305,36200.0
2007-10-03 09:50:00,22.08,22.11,21.94,22.03,76000.0,20.8305,20.8588,20.6984,20.7833,76000.0
2007-10-03 10:00:00,22.0,22.12,21.99,22.12,36000.0,20.755,20.8682,20.7456,20.8682,36000.0
2007-10-03 10:10:00,22.11,22.13,21.99,22.04,110600.0,20.8588,20.8776,20.7456,20.7927,110600.0
2007-10-03 10:20:00,22.06,22.1,22.02,22.1,31600.0,20.8116,20.8493,20.7739,20.8493,31600.0
2007-10-03 10:30:00,22.1,22.16,22.08,22.1,37600.0,20.8493,20.9059,20.8305,20.8493,37600.0
2007-10-03 10:40:00,22.11,22.18,22.11,22.17,16200.0,20.8588,20.9248,20.8588,20.9154,16200.0
2007-10-03 10:50:00,22.16,22.18,22.1,22.14,31200.0,20.9059,20.9248,20.8493,20.8871,31200.0
2007-10-03 11:00:00,22.14,22.19,22.14,22.18,19200.0,20.8871,20.9342,20.8871,20.9248,19200.0
2007-10-03 11:10:00,22.18,22.2,22.17,22.2,22200.0,20.9248,20.9437,20.9154,20.9437,22200.0
2007-10-03 11:20:00,22.18,22.2,22.1,22.12,19200.0,20.9248,20.9437,20.8493,20.8682,19200.0
2007-10-03 11:30:00,22.13,22.18,22.13,22.18,10400.0,20.8776,20.9248,20.8776,20.9248,10400.0
2007-10-03 11:40:00,22.2,22.23,22.16,22.16,23800.0,20.9437,20.972,20.9059,20.9059,23800.0
2007-10-03 11:50:00,22.18,22.21,22.1,22.14,53800.0,20.9248,20.9531,20.8493,20.8871,53800.0
2007-10-03 12:00:00,22.17,22.17,22.09,22.13,27800.0,20.9154,20.9154,20.8399,20.8776,27800.0
2007-10-03 12:10:00,22.13,22.21,22.12,22.21,120200.0,20.8776,20.9531,20.8682,20.9531,120200.0
2007-10-03 12:20:00,22.21,22.27,22.2,22.27,15000.0,20.9531,21.0097,20.9437,21.0097,15000.0
2007-10-03 12:30:00,22.28,22.29,22.24,22.24,24800.0,21.0191,21.0286,20.9814,20.9814,24800.0
2007-10-03 12:40:00,22.24,22.24,22.2,22.22,20400.0,20.9814,20.9814,20.9437,20.9625,20400.0
2007-10-03 12:50:00,22.21,22.22,22.19,22.22,11600.0,20.9531,20.9625,20.9342,20.9625,11600.0
2007-10-03 13:00:00,22.21,22.22,22.1,22.13,69000.0,20.9531,20.9625,20.8493,20.8776,69000.0
2007-10-03 13:10:00,22.11,22.16,22.11,22.15,130200.0,20.8588,20.9059,20.8588,20.8965,130200.0
2007-10-03 13:20:00,22.15,22.17,22.1,22.11,22800.0,20.8965,20.9154,20.8493,20.8588,22800.0
2007-10-03 13:30:00,22.11,22.11,22.03,22.06,56800.0,20.8588,20.8588,20.7833,20.8116,56800.0
2007-10-03 13:40:00,22.06,22.17,22.06,22.15,57000.0,20.8116,20.9154,20.8116,20.8965,57000.0
2007-10-03 13:50:00,22.15,22.23,22.14,22.23,14400.0,20.8965,20.972,20.8871,20.972,14400.0
2007-10-03 14:00:00,22.22,22.22,22.09,22.11,39000.0,20.9625,20.9625,20.8399,20.8588,39000.0
2007-10-03 14:10:00,22.12,22.16,22.11,22.15,19600.0,20.8682,20.9059,20.8588,20.8965,19600.0
2007-10-03 14:20:00,22.15,22.18,22.1,22.11,25400.0,20.8965,20.9248,20.8493,20.8588,25400.0
2007-10-03 14:30:00,22.11,22.13,22.11,22.13,20800.0,20.8588,20.8776,20.8588,20.8776,20800.0
2007-10-03 14:40:00,22.13,22.13,22.11,22.12,23800.0,20.8776,20.8776,20.8588,20.8682,23800.0
2007-10-03 14:50:00,22.12,22.12,21.99,22.07,71200.0,20.8682,20.8682,20.7456,20.821,71200.0
2007-10-03 15:00:00,22.07,22.07,22.0,22.0,70200.0,20.821,20.821,20.755,20.755,70200.0
2007-10-03 15:10:00,22.0,22.11,22.0,22.09,42800.0,20.755,20.8588,20.755,20.8399,42800.0
2007-10-03 15:20:00,22.09,22.12,22.0,22.05,114200.0,20.8399,20.8682,20.755,20.8022,114200.0
2007-10-03 15:30:00,22.04,22.08,21.98,22.06,106200.0,20.7927,20.8305,20.7361,20.8116,106200.0
2007-10-03 15:40:00,22.07,22.14,22.05,22.14,61200.0,20.821,20.8871,20.8022,20.8871,61200.0
2007-10-03 15:50:00,22.14,22.16,21.99,22.0,157800.0,20.8871,20.9059,20.7456,20.755,157800.0
2007-10-04 09:30:00,22.07,22.13,22.07,22.09,21600.0,20.821,20.8776,20.821,20.8399,21600.0
2007-10-04 09:40:00,22.08,22.11,22.08,22.11,12200.0,20.8305,20.8588,20.8305,20.8588,12200.0
2007-10-04 09:50:00,22.13,22.24,22.11,22.24,27400.0,20.8776,20.9814,20.8588,20.9814,27400.0
2007-10-04 10:00:00,22.26,22.28,22.09,22.13,60600.0,21.0003,21.0191,20.8399,20.8776,60600.0
2007-10-04 10:10:00,22.13,22.18,22.11,22.11,22800.0,20.8776,20.9248,20.8588,20.8588,22800.0
2007-10-04 10:20:00,22.11,22.16,22.11,22.14,56000.0,20.8588,20.9059,20.8588,20.8871,56000.0
2007-10-04 10:30:00,22.13,22.15,22.09,22.11,217200.0,20.8776,20.8965,20.8399,20.8588,217200.0
2007-10-04 10:40:00,22.11,22.11,22.11,22.11,32600.0,20.8588,20.8588,20.8588,20.8588,32600.0
2007-10-04 10:50:00,22.11,22.11,22.0,22.05,94400.0,20.8588,20.8588,20.755,20.8022,94400.0
2007-10-04 11:00:00,22.05,22.07,22.03,22.05,18800.0,20.8022,20.821,20.7833,20.8022,18800.0
2007-10-04 11:10:00,22.05,22.06,22.02,22.04,28000.0,20.8022,20.8116,20.7739,20.7927,28000.0
2007-10-04 11:20:00,22.04,22.06,22.03,22.05,37200.0,20.7927,20.8116,20.7833,20.8022,37200.0
2007-10-04 11:30:00,22.05,22.05,22.02,22.03,19600.0,20.8022,20.8022,20.7739,20.7833,19600.0
2007-10-04 11:40:00,22.03,22.04,22.0,22.0,18800.0,20.7833,20.7927,20.755,20.755,18800.0
2007-10-04 11:50:00,22.0,22.02,21.98,22.02,29000.0,20.755,20.7739,20.7361,20.7739,29000.0
2007-10-04 12:00:00,22.02,22.03,22.0,22.01,16200.0,20.7739,20.7833,20.755,20.7644,16200.0
2007-10-04 12:10:00,22.01,22.02,22.0,22.01,17600.0,20.7644,20.7739,20.755,20.7644,17600.0
2007-10-04 12:20:00,22.0,22.01,21.99,22.0,21200.0,20.755,20.7644,20.7456,20.755,21200.0
2007-10-04 12:30:00,21.99,22.0,21.99,22.0,13600.0,20.7456,20.755,20.7456,20.755,13600.0
2007-10-04 12:40:00,22.0,22.0,21.99,22.0,19600.0,20.755,20.755,20.7456,20.755,19600.0
2007-10-04 12:50:00,22.0,22.0,21.99,22.0,14600.0,20.755,20.755,20.7456,20.755,14600.0
2007-10-04 13:00:00,22.0,22.0,21.97,21.98,18800.0,20.755,20.755,20.7267,20.7361,18800.0
2007-10-04 13:10:00,21.98,22.0,21.98,21.99,17800.0,20.7361,20.755,20.7361,20.7456,17800.0
2007-10-04 13:20:00,21.99,22.0,21.98,21.98,14600.0,20.7456,20.755,20.7361,20.7361,14600.0
2007-10-04 13:30:00,21.98,21.99,21.95,21.98,30800.0,20.7361,20.7456,20.7078,20.7361,30800.0
2007-10-04 13:40:00,21.98,21.99,21.96,21.98,18000.0,20.7361,20.7456,20.7172,20.7361,18000.0
2007-10-04 13:50:00,21.97,22.02,21.94,21.96,177600.0,20.7267,20.7739,20.6984,20.7172,177600.0
2007-10-04 14:00:00,21.96,21.98,21.96,21.97,16400.0,20.7172,20.7361,20.7172,20.7267,16400.0
2007-10-04 14:10:00,21.97,21.98,21.93,21.94,12400.0,20.7267,20.7361,20.6889,20.6984,12400.0
2007-10-04 14:20:00,21.94,21.96,21.94,21.96,16400.0,20.6984,20.7172,20.6984,20.7172,16400.0
2007-10-04 14:30:00,21.96,21.97,21.93,21.94,17200.0,20.7172,20.7267,20.6889,20.6984,17200.0
2007-10-04 14:40:00,21.93,21.96,21.91,21.93,46000.0,20.6889,20.7172,20.6701,20.6889,46000.0
2007-10-04 14:50:00,21.95,21.96,21.94,21.94,26600.0,20.7078,20.7172,20.6984,20.6984,26600.0
2007-10-04 15:00:00,21.95,21.96,21.93,21.95,32400.0,20.7078,20.7172,20.6889,20.7078,32400.0
2007-10-04 15:10:00,21.95,21.96,21.95,21.95,27600.0,20.7078,20.7172,20.7078,20.7078,27600.0
2007-10-04 15:20:00,21.94,21.96,21.93,21.95,26200.0,20.6984,20.7172,20.6889,20.7078,26200.0
2007-10-04 15:30:00,21.95,22.0,21.94,21.98,32200.0,20.7078,20.755,20.6984,20.7361,32200.0
2007-10-04 15:40:00,21.98,22.0,21.98,22.0,28000.0,20.7361,20.755,20.7361,20.755,28000.0
2007-10-04 15:50:00,21.99,22.0,21.92,21.98,92200.0,20.7456,20.755,20.6795,20.7361,92200.0
2007-10-05 09:30:00,22.13,22.25,21.99,22.14,29200.0,20.8776,20.9908,20.7456,20.8871,29200.0
2007-10-05 09:40:00,22.17,22.25,22.1,22.16,86800.0,20.9154,20.9908,20.8493,20.9059,86800.0
2007-10-05 09:50:00,22.15,22.18,22.0,22.06,46200.0,20.8965,20.9248,20.755,20.8116,46200.0
2007-10-05 10:00:00,22.08,22.16,22.07,22.11,19800.0,20.8305,20.9059,20.821,20.8588,19800.0
2007-10-05 10:10:00,22.13,22.18,22.06,22.18,75600.0,20.8776,20.9248,20.8116,20.9248,75600.0
2007-10-05 10:20:00,22.2,22.27,22.18,22.18,63200.0,20.9437,21.0097,20.9248,20.9248,63200.0
2007-10-05 10:30:00,22.18,22.19,22.16,22.19,12200.0,20.9248,20.9342,20.9059,20.9342,12200.0
2007-10-05 10:40:00,22.2,22.36,22.2,22.34,13400.0,20.9437,21.0946,20.9437,21.0757,13400.0
2007-10-05 10:50:00,22.33,22.35,22.18,22.24,19800.0,21.0663,21.0852,20.9248,20.9814,19800.0
2007-10-05 11:00:00,22.24,22.29,22.24,22.29,14600.0,20.9814,21.0286,20.9814,21.0286,14600.0
2007-10-05 11:10:00,22.29,22.36,22.27,22.36,11400.0,21.0286,21.0946,21.0097,21.0946,11400.0
2007-10-05 11:20:00,22.36,22.38,22.33,22.34,9800.0,21.0946,21.1135,21.0663,21.0757,9800.0
2007-10-05 11:30:00,22.33,22.41,22.32,22.41,8000.0,21.0663,21.1418,21.0569,21.1418,8000.0
2007-10-05 11:40:00,22.41,22.45,22.4,22.45,8800.0,21.1418,21.1795,21.1323,21.1795,8800.0
2007-10-05 11:50:00,22.44,22.47,22.42,22.45,9800.0,21.1701,21.1984,21.1512,21.1795,9800.0
2007-10-05 12:00:00,22.43,22.45,22.36,22.39,33400.0,21.1607,21.1795,21.0946,21.1229,33400.0
2007-10-05 12:10:00,22.39,22.42,22.39,22.42,17800.0,21.1229,21.1512,21.1229,21.1512,17800.0
2007-10-05 12:20:00,22.42,22.46,22.4,22.43,9000.0,21.1512,21.189,21.1323,21.1607,9000.0
2007-10-05 12:30:00,22.44,22.46,22.43,22.46,5000.0,21.1701,21.189,21.1607,21.189,5000.0
2007-10-05 12:40:00,22.46,22.49,22.45,22.49,17200.0,21.189,21.2173,21.1795,21.2173,17200.0
2007-10-05 12:50:00,22.48,22.51,22.47,22.51,51600.0,21.2078,21.2361,21.1984,21.2361,51600.0
2007-10-05 13:00:00,22.51,22.52,22.49,22.5,14000.0,21.2361,21.2456,21.2173,21.2267,14000.0
2007-10-05 13:10:00,22.5,22.51,22.49,22.5,10400.0,21.2267,21.2361,21.2173,21.2267,10400.0
2007-10-05 13:20:00,22.49,22.53,22.48,22.53,22400.0,21.2173,21.255,21.2078,21.255,22400.0
2007-10-05 13:30:00,22.53,22.55,22.52,22.53,95600.0,21.255,21.2739,21.2456,21.255,95600.0
2007-10-05 13:40:00,22.53,22.55,22.51,22.51,63600.0,21.255,21.2739,21.2361,21.2361,63600.0
2007-10-05 13:50:00,22.5,22.51,22.48,22.49,22400.0,21.2267,21.2361,21.2078,21.2173,22400.0
2007-10-05 14:00:00,22.49,22.55,22.47,22.54,60000.0,21.2173,21.2739,21.1984,21.2644,60000.0
2007-10-05 14:10:00,22.54,22.54,22.51,22.52,15600.0,21.2644,21.2644,21.2361,21.2456,15600.0
2007-10-05 14:20:00,22.53,22.55,22.5,22.5,33000.0,21.255,21.2739,21.2267,21.2267,33000.0
2007-10-05 14:30:00,22.5,22.54,22.5,22.53,13400.0,21.2267,21.2644,21.2267,21.255,13400.0
2007-10-05 14:40:00,22.53,22.55,22.51,22.53,21600.0,21.255,21.2739,21.2361,21.255,21600.0
2007-10-05 14:50:00,22.53,22.53,22.5,22.53,10400.0,21.255,21.255,21.2267,21.255,10400.0
2007-10-05 15:00:00,22.52,22.53,22.49,22.53,27000.0,21.2456,21.255,21.2173,21.255,27000.0
2007-10-05 15:10:00,22.53,22.54,22.51,22.52,18600.0,21.255,21.2644,21.2361,21.2456,18600.0
2007-10-05 15:20:00,22.52,22.53,22.5,22.52,12000.0,21.2456,21.255,21.2267,21.2456,12000.0
2007-10-05 15:30:00,22.52,22.52,22.5,22.5,14400.0,21.2456,21.2456,21.2267,21.2267,14400.0
2007-10-05 15:40:00,22.51,22.52,22.5,22.5,54800.0,21.2361,21.2456,21.2267,21.2267,54800.0
2007-10-05 15:50:00,22.5,22.54,22.5,22.54,60600.0,21.2267,21.2644,21.2267,21.2644,60600.0
2007-10-08 09:30:00,21.8,22.06,21.68,21.92,117600.0,20.5663,20.8116,20.4531,20.6795,117600.0
2007-10-08 09:40:00,21.91,21.92,21.77,21.83,166200.0,20.6701,20.6795,20.538,20.5946,166200.0
2007-10-08 09:50:00,21.83,21.86,21.79,21.85,28000.0,20.5946,20.6229,20.5569,20.6135,28000.0
2007-10-08 10:00:00,21.85,21.9,21.82,21.88,89600.0,20.6135,20.6606,20.5852,20.6418,89600.0
2007-10-08 10:10:00,21.88,21.89,21.86,21.89,29400.0,20.6418,20.6512,20.6229,20.6512,29400.0
2007-10-08 10:20:00,21.88,21.9,21.88,21.89,22600.0,20.6418,20.6606,20.6418,20.6512,22600.0
2007-10-08 10:30:00,21.89,21.9,21.89,21.9,24000.0,20.6512,20.6606,20.6512,20.6606,24000.0
2007-10-08 10:40:00,21.9,21.98,21.9,21.97,22600.0,20.6606,20.7361,20.6606,20.7267,22600.0
2007-10-08 10:50:00,21.97,22.03,21.97,22.03,16400.0,20.7267,20.7833,20.7267,20.7833,16400.0
2007-10-08 11:00:00,22.03,22.03,21.93,21.96,24800.0,20.7833,20.7833,20.6889,20.7172,24800.0
2007-10-08 11:10:00,21.96,21.98,21.95,21.98,13200.0,20.7172,20.7361,20.7078,20.7361,13200.0
2007-10-08 11:20:00,21.98,21.98,21.97,21.97,29000.0,20.7361,20.7361,20.7267,20.7267,29000.0
2007-10-08 11:30:00,21.97,22.01,21.97,22.0,52000.0,20.7267,20.7644,20.7267,20.755,52000.0
2007-10-08 11:40:00,22.0,22.0,21.99,21.99,32600.0,20.755,20.755,20.7456,20.7456,32600.0
2007-10-08 11:50:00,22.0,22.04,21.96,22.04,79600.0,20.755,20.7927,20.7172,20.7927,79600.0
2007-10-08 12:00:00,22.03,22.1,22.01,22.02,94600.0,20.7833,20.8493,20.7644,20.7739,94600.0
2007-10-08 12:10:00,22.03,22.04,21.99,22.0,15400.0,20.7833,20.7927,20.7456,20.755,15400.0
2007-10-08 12:20:00,22.0,22.02,22.0,22.0,6400.0,20.755,20.7739,20.755,20.755,6400.0
2007-10-08 12:30:00,22.01,22.01,22.0,22.0,11000.0,20.7644,20.7644,20.755,20.755,11000.0
2007-10-08 12:40:00,22.0,22.02,22.0,22.0,14200.0,20.755,20.7739,20.755,20.755,14200.0
2007-10-08 12:50:00,22.0,22.02,22.0,22.02,11600.0,20.755,20.7739,20.755,20.7739,11600.0
2007-10-08 13:00:00,22.02,22.04,22.0,22.04,14200.0,20.7739,20.7927,20.755,20.7927,14200.0
2007-10-08 13:10:00,22.03,22.04,21.99,22.0,31600.0,20.7833,20.7927,20.7456,20.755,31600.0
2007-10-08 13:20:00,22.0,22.02,22.0,22.02,6000.0,20.755,20.7739,20.755,20.7739,6000.0
2007-10-08 13:30:00,22.02,22.02,21.96,22.02,21600.0,20.7739,20.7739,20.7172,20.7739,21600.0
2007-10-08 13:40:00,22.02,22.04,22.0,22.04,24400.0,20.7739,20.7927,20.755,20.7927,24400.0
2007-10-08 13:50:00,22.04,22.04,21.98,22.0,36600.0,20.7927,20.7927,20.7361,20.755,36600.0
2007-10-08 14:00:00,22.02,22.03,22.0,22.03,22400.0,20.7739,20.7833,20.755,20.7833,22400.0
2007-10-08 14:10:00,22.03,22.12,22.03,22.11,29400.0,20.7833,20.8682,20.7833,20.8588,29400.0
2007-10-08 14:20:00,22.11,22.17,22.1,22.16,24200.0,20.8588,20.9154,20.8493,20.9059,24200.0
2007-10-08 14:30:00,22.16,22.18,22.15,22.17,33600.0,20.9059,20.9248,20.8965,20.9154,33600.0
2007-10-08 14:40:00,22.14,22.16,22.13,22.13,10000.0,20.8871,20.9059,20.8776,20.8776,10000.0
2007-10-08 14:50:00,22.14,22.15,22.07,22.08,13800.0,20.8871,20.8965,20.821,20.8305,13800.0
2007-10-08 15:00:00,22.08,22.1,22.06,22.08,9800.0,20.8305,20.8493,20.8116,20.8305,9800.0
2007-10-08 15:10:00,22.08,22.14,22.07,22.11,39200.0,20.8305,20.8871,20.821,20.8588,39200.0
2007-10-08 15:20:00,22.11,22.14,22.08,22.11,20400.0,20.8588,20.8871,20.8305,20.8588,20400.0
2007-10-08 15:30:00,22.11,22.13,22.1,22.1,26600.0,20.8588,20.8776,20.8493,20.8493,26600.0
2007-10-08 15:40:00,22.1,22.15,22.1,22.11,33400.0,20.8493,20.8965,20.8493,20.8588,33400.0
2007-10-08 15:50:00,22.12,22.17,22.11,22.14,72800.0,20.8682,20.9154,20.8588,20.8871,72800.0
2007-10-09 09:30:00,22.1,22.15,22.03,22.11,16400.0,20.8493,20.8965,20.7833,20.8588,16400.0
2007-10-09 09:40:00,22.14,22.15,21.91,21.91,48000.0,20.8871,20.8965,20.6701,20.6701,48000.0
2007-10-09 09:50:00,21.92,22.0,21.88,21.99,27000.0,20.6795,20.755,20.6418,20.7456,27000.0
2007-10-09 10:00:00,21.98,22.04,21.93,22.02,28800.0,20.7361,20.7927,20.6889,20.7739,28800.0
2007-10-09 10:10:00,22.03,22.06,21.97,21.97,34400.0,20.7833,20.8116,20.7267,20.7267,34400.0
2007-10-09 10:20:00,21.99,22.06,21.97,22.05,20600.0,20.7456,20.8116,20.7267,20.8022,20600.0
2007-10-09 10:30:00,22.05,22.08,22.0,22.04,97200.0,20.8022,20.8305,20.755,20.7927,97200.0
2007-10-09 10:40:00,22.04,22.05,22.02,22.03,24600.0,20.7927,20.8022,20.7739,20.7833,24600.0
2007-10-09 10:50:00,22.04,22.05,22.03,22.04,8800.0,20.7927,20.8022,20.7833,20.7927,8800.0
2007-10-09 11:00:00,22.04,22.07,21.96,21.97,22600.0,20.7927,20.821,20.7172,20.7267,22600.0
2007-10-09 11:10:00,21.97,22.0,21.96,22.0,10800.0,20.7267,20.755,20.7172,20.755,10800.0
2007-10-09 11:20:00,22.0,22.08,21.98,22.07,14000.0,20.755,20.8305,20.7361,20.821,14000.0
2007-10-09 11:30:00,22.07,22.13,22.05,22.05,25200.0,20.821,20.8776,20.8022,20.8022,25200.0
2007-10-09 11:40:00,22.05,22.05,22.02,22.02,9200.0,20.8022,20.8022,20.7739,20.7739,9200.0
2007-10-09 11:50:00,22.03,22.08,22.02,22.08,5800.0,20.7833,20.8305,20.7739,20.8305,5800.0
2007-10-09 12:00:00,22.08,22.08,22.07,22.07,8800.0,20.8305,20.8305,20.821,20.821,8800.0
2007-10-09 12:10:00,22.05,22.05,22.03,22.04,8600.0,20.8022,20.8022,20.7833,20.7927,8600.0
2007-10-09 12:20:00,22.03,22.05,22.03,22.05,4600.0,20.7833,20.8022,20.7833,20.8022,4600.0
2007-10-09 12:30:00,22.03,22.04,21.99,22.04,11800.0,20.7833,20.7927,20.7456,20.7927,11800.0
2007-10-09 12:40:00,22.04,22.05,21.99,22.02,9600.0,20.7927,20.8022,20.7456,20.7739,9600.0
2007-10-09 12:50:00,22.02,22.03,22.01,22.02,5000.0,20.7739,20.7833,20.7644,20.7739,5000.0
2007-10-09 13:00:00,22.03,22.04,22.02,22.04,2800.0,20.7833,20.7927,20.7739,20.7927,2800.0
2007-10-09 13:10:00,22.03,22.04,22.03,22.04,3000.0,20.7833,20.7927,20.7833,20.7927,3000.0
2007-10-09 13:20:00,22.03,22.04,21.99,22.0,9800.0,20.7833,20.7927,20.7456,20.755,9800.0
2007-10-09 13:30:00,22.0,22.02,21.99,22.02,3000.0,20.755,20.7739,20.7456,20.7739,3000.0
2007-10-09 13:40:00,22.01,22.05,22.0,22.05,11600.0,20.7644,20.8022,20.755,20.8022,11600.0
2007-10-09 13:50:00,22.05,22.1,22.05,22.09,6800.0,20.8022,20.8493,20.8022,20.8399,6800.0
2007-10-09 14:00:00,22.06,22.14,22.03,22.13,75400.0,20.8116,20.8871,20.7833,20.8776,75400.0
2007-10-09 14:10:00,22.13,22.21,22.08,22.17,22000.0,20.8776,20.9531,20.8305,20.9154,22000.0
2007-10-09 14:20:00,22.17,22.27,22.16,22.25,73400.0,20.9154,21.0097,20.9059,20.9908,73400.0
2007-10-09 14:30:00,22.29,22.4,22.27,22.34,39400.0,21.0286,21.1323,21.0097,21.0757,39400.0
2007-10-09 14:40:00,22.34,22.34,22.24,22.25,10000.0,21.0757,21.0757,20.9814,20.9908,10000.0
2007-10-09 14:50:00,22.25,22.31,22.25,22.27,19200.0,20.9908,21.0474,20.9908,21.0097,19200.0
2007-10-09 15:00:00,22.27,22.27,22.2,22.24,29200.0,21.0097,21.0097,20.9437,20.9814,29200.0
2007-10-09 15:10:00,22.25,22.4,22.25,22.4,30200.0,20.9908,21.1323,20.9908,21.1323,30200.0
2007-10-09 15:20:00,22.41,22.43,22.37,22.4,40200.0,21.1418,21.1607,21.104,21.1323,40200.0
2007-10-09 15:30:00,22.4,22.42,22.29,22.41,39600.0,21.1323,21.1512,21.0286,21.1418,39600.0
2007-10-09 15:40:00,22.42,22.45,22.35,22.4,35800.0,21.1512,21.1795,21.0852,21.1323,35800.0
2007-10-09 15:50:00,22.41,22.43,22.36,22.43,46000.0,21.1418,21.1607,21.0946,21.1607,46000.0
2007-10-10 09:30:00,22.43,22.55,22.43,22.52,9600.0,21.1607,21.2739,21.1607,21.2456,9600.0
2007-10-10 09:40:00,22.53,22.55,22.46,22.48,9000.0,21.255,21.2739,21.189,21.2078,9000.0
2007-10-10 09:50:00,22.48,22.48,22.35,22.42,9400.0,21.2078,21.2078,21.0852,21.1512,9400.0
2007-10-10 10:00:00,22.42,22.42,22.25,22.3,49000.0,21.1512,21.1512,20.9908,21.038,49000.0
2007-10-10 10:10:00,22.29,22.33,22.29,22.32,20800.0,21.0286,21.0663,21.0286,21.0569,20800.0
2007-10-10 10:20:00,22.32,22.38,22.3,22.38,19600.0,21.0569,21.1135,21.038,21.1135,19600.0
2007-10-10 10:30:00,22.38,22.38,22.31,22.31,13800.0,21.1135,21.1135,21.0474,21.0474,13800.0
2007-10-10 10:40:00,22.3,22.3,22.26,22.29,12800.0,21.038,21.038,21.0003,21.0286,12800.0
2007-10-10 10:50:00,22.29,22.34,22.29,22.33,17400.0,21.0286,21.0757,21.0286,21.0663,17400.0
2007-10-10 11:00:00,22.34,22.39,22.34,22.38,27400.0,21.0757,21.1229,21.0757,21.1135,27400.0
2007-10-10 11:10:00,22.38,22.42,22.38,22.4,17600.0,21.1135,21.1512,21.1135,21.1323,17600.0
2007-10-10 11:20:00,22.39,22.4,22.38,22.4,5800.0,21.1229,21.1323,21.1135,21.1323,5800.0
2007-10-10 11:30:00,22.4,22.43,22.38,22.42,11400.0,21.1323,21.1607,21.1135,21.1512,11400.0
2007-10-10 11:40:00,22.42,22.43,22.39,22.4,8600.0,21.1512,21.1607,21.1229,21.1323,8600.0
2007-10-10 11:50:00,22.39,22.39,22.36,22.36,4600.0,21.1229,21.1229,21.0946,21.0946,4600.0
2007-10-10 12:00:00,22.37,22.41,22.37,22.38,8600.0,21.104,21.1418,21.104,21.1135,8600.0
2007-10-10 12:10:00,22.38,22.44,22.38,22.42,13800.0,21.1135,21.1701,21.1135,21.1512,13800.0
2007-10-10 12:20:00,22.43,22.46,22.43,22.45,9600.0,21.1607,21.189,21.1607,21.1795,9600.0
2007-10-10 12:30:00,22.48,22.5,22.46,22.49,15600.0,21.2078,21.2267,21.189,21.2173,15600.0
2007-10-10 12:40:00,22.49,22.5,22.48,22.48,9400.0,21.2173,21.2267,21.2078,21.2078,9400.0
2007-10-10 12:50:00,22.48,22.5,22.47,22.5,11800.0,21.2078,21.2267,21.1984,21.2267,11800.0
2007-10-10 13:00:00,22.5,22.5,22.46,22.49,12800.0,21.2267,21.2267,21.189,21.2173,12800.0
2007-10-10 13:10:00,22.49,22.49,22.39,22.39,15600.0,21.2173,21.2173,21.1229,21.1229,15600.0
2007-10-10 13:20:00,22.39,22.4,22.35,22.35,7400.0,21.1229,21.1323,21.0852,21.0852,7400.0
2007-10-10 13:30:00,22.35,22.39,22.29,22.35,55400.0,21.0852,21.1229,21.0286,21.0852,55400.0
2007-10-10 13:40:00,22.35,22.36,22.32,22.35,19200.0,21.0852,21.0946,21.0569,21.0852,19200.0
2007-10-10 13:50:00,22.35,22.39,22.34,22.38,28800.0,21.0852,21.1229,21.0757,21.1135,28800.0
2007-10-10 14:00:00,22.39,22.43,22.35,22.4,20800.0,21.1229,21.1607,21.0852,21.1323,20800.0
2007-10-10 14:10:00,22.39,22.46,22.38,22.46,13200.0,21.1229,21.189,21.1135,21.189,13200.0
2007-10-10 14:20:00,22.47,22.5,22.44,22.49,20200.0,21.1984,21.2267,21.1701,21.2173,20200.0
2007-10-10 14:30:00,22.49,22.5,22.45,22.47,19000.0,21.2173,21.2267,21.1795,21.1984,19000.0
2007-10-10 14:40:00,22.45,22.5,22.45,22.49,26800.0,21.1795,21.2267,21.1795,21.2173,26800.0
2007-10-10 14:50:00,22.49,22.5,22.44,22.48,19600.0,21.2173,21.2267,21.1701,21.2078,19600.0
2007-10-10 15:00:00,22.48,22.53,22.48,22.5,36000.0,21.2078,21.255,21.2078,21.2267,36000.0
2007-10-10 15:10:00,22.52,22.54,22.5,22.53,16600.0,21.2456,21.2644,21.2267,21.255,16600.0
2007-10-10 15:20:00,22.53,22.59,22.53,22.58,40000.0,21.255,21.3116,21.255,21.3022,40000.0
2007-10-10 15:30:00,22.58,22.6,22.56,22.59,51400.0,21.3022,21.321,21.2833,21.3116,51400.0
2007-10-10 15:40:00,22.58,22.63,22.54,22.6,39600.0,21.3022,21.3493,21.2644,21.321,39600.0
2007-10-10 15:50:00,22.63,22.63,22.5,22.54,44000.0,21.3493,21.3493,21.2267,21.2644,44000.0
2007-10-11 09:30:00,22.58,22.67,22.58,22.65,13000.0,21.3022,21.3871,21.3022,21.3682,13000.0
2007-10-11 09:40:00,22.65,22.73,22.63,22.72,14800.0,21.3682,21.4437,21.3493,21.4342,14800.0
2007-10-11 09:50:00,22.7,22.72,22.61,22.63,24200.0,21.4154,21.4342,21.3305,21.3493,24200.0
2007-10-11 10:00:00,22.67,22.68,22.63,22.65,71000.0,21.3871,21.3965,21.3493,21.3682,71000.0
2007-10-11 10:10:00,22.65,22.66,22.61,22.64,38400.0,21.3682,21.3776,21.3305,21.3588,38400.0
2007-10-11 10:20:00,22.63,22.71,22.62,22.71,21400.0,21.3493,21.4248,21.3399,21.4248,21400.0
2007-10-11 10:30:00,22.71,22.72,22.57,22.58,29800.0,21.4248,21.4342,21.2927,21.3022,29800.0
2007-10-11 10:40:00,22.59,22.68,22.59,22.63,35000.0,21.3116,21.3965,21.3116,21.3493,35000.0
2007-10-11 10:50:00,22.63,22.72,22.6,22.72,19600.0,21.3493,21.4342,21.321,21.4342,19600.0
2007-10-11 11:00:00,22.7,22.71,22.66,22.66,8200.0,21.4154,21.4248,21.3776,21.3776,8200.0
2007-10-11 11:10:00,22.65,22.66,22.61,22.61,7600.0,21.3682,21.3776,21.3305,21.3305,7600.0
2007-10-11 11:20:00,22.62,22.65,22.62,22.65,7800.0,21.3399,21.3682,21.3399,21.3682,7800.0
2007-10-11 11:30:00,22.66,22.7,22.65,22.7,16800.0,21.3776,21.4154,21.3682,21.4154,16800.0
2007-10-11 11:40:00,22.7,22.7,22.68,22.68,16200.0,21.4154,21.4154,21.3965,21.3965,16200.0
2007-10-11 11:50:00,22.68,22.75,22.68,22.7,43200.0,21.3965,21.4625,21.3965,21.4154,43200.0
2007-10-11 12:00:00,22.7,22.72,22.68,22.68,20400.0,21.4154,21.4342,21.3965,21.3965,20400.0
2007-10-11 12:10:00,22.68,22.68,22.68,22.68,10600.0,21.3965,21.3965,21.3965,21.3965,10600.0
2007-10-11 12:20:00,22.68,22.72,22.68,22.72,12800.0,21.3965,21.4342,21.3965,21.4342,12800.0
2007-10-11 12:30:00,22.73,22.75,22.68,22.69,15600.0,21.4437,21.4625,21.3965,21.4059,15600.0
2007-10-11 12:40:00,22.68,22.69,22.68,22.68,11800.0,21.3965,21.4059,21.3965,21.3965,11800.0
2007-10-11 12:50:00,22.69,22.74,22.68,22.74,17400.0,21.4059,21.4531,21.3965,21.4531,17400.0
2007-10-11 13:00:00,22.74,22.75,22.72,22.75,28000.0,21.4531,21.4625,21.4342,21.4625,28000.0
2007-10-11 13:10:00,22.75,22.82,22.71,22.71,26000.0,21.4625,21.5286,21.4248,21.4248,26000.0
2007-10-11 13:20:00,22.7,22.7,22.61,22.66,26000.0,21.4154,21.4154,21.3305,21.3776,26000.0
2007-10-11 13:30:00,22.68,22.68,22.66,22.68,15600.0,21.3965,21.3965,21.3776,21.3965,15600.0
2007-10-11 13:40:00,22.68,22.7,22.61,22.61,26400.0,21.3965,21.4154,21.3305,21.3305,26400.0
2007-10-11 13:50:00,22.61,22.64,22.59,22.61,56800.0,21.3305,21.3588,21.3116,21.3305,56800.0
2007-10-11 14:00:00,22.61,22.61,22.53,22.54,10800.0,21.3305,21.3305,21.255,21.2644,10800.0
2007-10-11 14:10:00,22.53,22.54,22.32,22.36,62200.0,21.255,21.2644,21.0569,21.0946,62200.0
2007-10-11 14:20:00,22.34,22.49,22.29,22.3,106600.0,21.0757,21.2173,21.0286,21.038,106600.0
2007-10-11 14:30:00,22.3,22.36,22.26,22.27,46400.0,21.038,21.0946,21.0003,21.0097,46400.0
2007-10-11 14:40:00,22.28,22.43,22.28,22.38,60400.0,21.0191,21.1607,21.0191,21.1135,60400.0
2007-10-11 14:50:00,22.38,22.38,22.35,22.38,53600.0,21.1135,21.1135,21.0852,21.1135,53600.0
2007-10-11 15:00:00,22.36,22.39,22.17,22.23,42400.0,21.0946,21.1229,20.9154,20.972,42400.0
2007-10-11 15:10:00,22.23,22.25,22.2,22.22,19200.0,20.972,20.9908,20.9437,20.9625,19200.0
2007-10-11 15:20:00,22.2,22.26,22.2,22.26,52600.0,20.9437,21.0003,20.9437,21.0003,52600.0
2007-10-11 15:30:00,22.24,22.28,22.2,22.25,57600.0,20.9814,21.0191,20.9437,20.9908,57600.0
2007-10-11 15:40:00,22.24,22.24,22.12,22.14,54800.0,20.9814,20.9814,20.8682,20.8871,54800.0
2007-10-11 15:50:00,22.17,22.3,22.14,22.3,95400.0,20.9154,21.038,20.8871,21.038,95400.0
2007-10-12 09:30:00,22.25,22.4,22.25,22.33,6600.0,20.9908,21.1323,20.9908,21.0663,6600.0
2007-10-12 09:40:00,22.34,22.39,22.31,22.38,11400.0,21.0757,21.1229,21.0474,21.1135,11400.0
2007-10-12 09:50:00,22.39,22.47,22.39,22.47,6000.0,21.1229,21.1984,21.1229,21.1984,6000.0
2007-10-12 10:00:00,22.47,22.51,22.45,22.49,15000.0,21.1984,21.2361,21.1795,21.2173,15000.0
2007-10-12 10:10:00,22.49,22.54,22.44,22.44,15800.0,21.2173,21.2644,21.1701,21.1701,15800.0
2007-10-12 10:20:00,22.44,22.45,22.4,22.4,12200.0,21.1701,21.1795,21.1323,21.1323,12200.0
2007-10-12 10:30:00,22.41,22.43,22.35,22.35,14400.0,21.1418,21.1607,21.0852,21.0852,14400.0
2007-10-12 10:40:00,22.31,22.32,22.25,22.29,10400.0,21.0474,21.0569,20.9908,21.0286,10400.0
2007-10-12 10:50:00,22.27,22.29,22.25,22.29,7600.0,21.0097,21.0286,20.9908,21.0286,7600.0
2007-10-12 11:00:00,22.33,22.36,22.29,22.35,8200.0,21.0663,21.0946,21.0286,21.0852,8200.0
2007-10-12 11:10:00,22.33,22.36,22.33,22.36,5400.0,21.0663,21.0946,21.0663,21.0946,5400.0
2007-10-12 11:20:00,22.36,22.43,22.36,22.43,6600.0,21.0946,21.1607,21.0946,21.1607,6600.0
2007-10-12 11:30:00,22.43,22.43,22.35,22.35,6000.0,21.1607,21.1607,21.0852,21.0852,6000.0
2007-10-12 11:40:00,22.36,22.39,22.36,22.39,6200.0,21.0946,21.1229,21.0946,21.1229,6200.0
2007-10-12 11:50:00,22.39,22.4,22.36,22.4,5800.0,21.1229,21.1323,21.0946,21.1323,5800.0
2007-10-12 12:00:00,22.4,22.41,22.38,22.38,9200.0,21.1323,21.1418,21.1135,21.1135,9200.0
2007-10-12 12:10:00,22.39,22.41,22.39,22.41,12400.0,21.1229,21.1418,21.1229,21.1418,12400.0
2007-10-12 12:20:00,22.43,22.46,22.43,22.45,5600.0,21.1607,21.189,21.1607,21.1795,5600.0
2007-10-12 12:30:00,22.45,22.45,22.41,22.42,4600.0,21.1795,21.1795,21.1418,21.1512,4600.0
2007-10-12 12:40:00,22.42,22.47,22.42,22.47,6000.0,21.1512,21.1984,21.1512,21.1984,6000.0
2007-10-12 12:50:00,22.47,22.5,22.46,22.5,3600.0,21.1984,21.2267,21.189,21.2267,3600.0
2007-10-12 13:00:00,22.48,22.49,22.44,22.44,7200.0,21.2078,21.2173,21.1701,21.1701,7200.0
2007-10-12 13:10:00,22.43,22.43,22.36,22.38,5600.0,21.1607,21.1607,21.0946,21.1135,5600.0
2007-10-12 13:20:00,22.35,22.37,22.3,22.31,5400.0,21.0852,21.104,21.038,21.0474,5400.0
2007-10-12 13:30:00,22.31,22.36,22.3,22.34,15200.0,21.0474,21.0946,21.038,21.0757,15200.0
2007-10-12 13:40:00,22.35,22.4,22.35,22.4,2600.0,21.0852,21.1323,21.0852,21.1323,2600.0
2007-10-12 13:50:00,22.39,22.39,22.36,22.37,5400.0,21.1229,21.1229,21.0946,21.104,5400.0
2007-10-12 14:00:00,22.39,22.46,22.39,22.46,5400.0,21.1229,21.189,21.1229,21.189,5400.0
2007-10-12 14:10:00,22.46,22.46,22.43,22.44,4600.0,21.189,21.189,21.1607,21.1701,4600.0
2007-10-12 14:20:00,22.43,22.43,22.4,22.4,4200.0,21.1607,21.1607,21.1323,21.1323,4200.0
2007-10-12 14:30:00,22.42,22.47,22.42,22.47,7800.0,21.1512,21.1984,21.1512,21.1984,7800.0
2007-10-12 14:40:00,22.45,22.45,22.42,22.42,3600.0,21.1795,21.1795,21.1512,21.1512,3600.0
2007-10-12 14:50:00,22.42,22.46,22.42,22.44,7400.0,21.1512,21.189,21.1512,21.1701,7400.0
2007-10-12 15:00:00,22.44,22.44,22.36,22.39,10600.0,21.1701,21.1701,21.0946,21.1229,10600.0
2007-10-12 15:10:00,22.4,22.43,22.4,22.41,9800.0,21.1323,21.1607,21.1323,21.1418,9800.0
2007-10-12 15:20:00,22.42,22.42,22.36,22.4,10800.0,21.1512,21.1512,21.0946,21.1323,10800.0
2007-10-12 15:30:00,22.37,22.5,22.37,22.45,21200.0,21.104,21.2267,21.104,21.1795,21200.0
2007-10-12 15:40:00,22.48,22.5,22.44,22.44,63800.0,21.2078,21.2267,21.1701,21.1701,63800.0
2007-10-12 15:50:00,22.44,22.45,22.3,22.34,94600.0,21.1701,21.1795,21.038,21.0757,94600.0
2007-10-15 09:30:00,22.37,22.37,22.25,22.33,11000.0,21.104,21.104,20.9908,21.0663,11000.0
2007-10-15 09:40:00,22.31,22.33,22.11,22.16,10200.0,21.0474,21.0663,20.8588,20.9059,10200.0
2007-10-15 09:50:00,22.15,22.32,22.15,22.3,12200.0,20.8965,21.0569,20.8965,21.038,12200.0
2007-10-15 10:00:00,22.32,22.36,22.27,22.34,18400.0,21.0569,21.0946,21.0097,21.0757,18400.0
2007-10-15 10:10:00,22.34,22.36,22.28,22.3,18400.0,21.0757,21.0946,21.0191,21.038,18400.0
2007-10-15 10:20:00,22.31,22.33,22.27,22.29,15800.0,21.0474,21.0663,21.0097,21.0286,15800.0
2007-10-15 10:30:00,22.28,22.32,22.27,22.28,12000.0,21.0191,21.0569,21.0097,21.0191,12000.0
2007-10-15 10:40:00,22.28,22.31,22.23,22.23,6200.0,21.0191,21.0474,20.972,20.972,6200.0
2007-10-15 10:50:00,22.25,22.3,22.24,22.29,15400.0,20.9908,21.038,20.9814,21.0286,15400.0
2007-10-15 11:00:00,22.29,22.3,22.23,22.25,18800.0,21.0286,21.038,20.972,20.9908,18800.0
2007-10-15 11:10:00,22.25,22.33,22.25,22.3,7800.0,20.9908,21.0663,20.9908,21.038,7800.0
2007-10-15 11:20:00,22.3,22.31,22.21,22.25,15800.0,21.038,21.0474,20.9531,20.9908,15800.0
2007-10-15 11:30:00,22.27,22.32,22.25,22.32,21800.0,21.0097,21.0569,20.9908,21.0569,21800.0
2007-10-15 11:40:00,22.32,22.33,22.27,22.27,18800.0,21.0569,21.0663,21.0097,21.0097,18800.0
2007-10-15 11:50:00,22.25,22.28,22.24,22.27,8800.0,20.9908,21.0191,20.9814,21.0097,8800.0
2007-10-15 12:00:00,22.26,22.27,22.24,22.24,17000.0,21.0003,21.0097,20.9814,20.9814,17000.0
2007-10-15 12:10:00,22.24,22.31,22.23,22.28,25400.0,20.9814,21.0474,20.972,21.0191,25400.0
2007-10-15 12:20:00,22.28,22.31,22.28,22.3,6000.0,21.0191,21.0474,21.0191,21.038,6000.0
2007-10-15 12:30:00,22.3,22.34,22.28,22.33,6800.0,21.038,21.0757,21.0191,21.0663,6800.0
2007-10-15 12:40:00,22.32,22.32,22.27,22.28,9400.0,21.0569,21.0569,21.0097,21.0191,9400.0
2007-10-15 12:50:00,22.26,22.29,22.25,22.26,6000.0,21.0003,21.0286,20.9908,21.0003,6000.0
2007-10-15 13:00:00,22.28,22.28,22.22,22.23,15800.0,21.0191,21.0191,20.9625,20.972,15800.0
2007-10-15 13:10:00,22.22,22.24,22.22,22.24,9000.0,20.9625,20.9814,20.9625,20.9814,9000.0
2007-10-15 13:20:00,22.24,22.3,22.23,22.3,12400.0,20.9814,21.038,20.972,21.038,12400.0
2007-10-15 13:30:00,22.29,22.29,22.24,22.25,15600.0,21.0286,21.0286,20.9814,20.9908,15600.0
2007-10-15 13:40:00,22.25,22.25,22.24,22.24,5400.0,20.9908,20.9908,20.9814,20.9814,5400.0
2007-10-15 13:50:00,22.25,22.27,22.25,22.27,6800.0,20.9908,21.0097,20.9908,21.0097,6800.0
2007-10-15 14:00:00,22.25,22.27,22.18,22.19,15800.0,20.9908,21.0097,20.9248,20.9342,15800.0
2007-10-15 14:10:00,22.18,22.24,22.18,22.24,11400.0,20.9248,20.9814,20.9248,20.9814,11400.0
2007-10-15 14:20:00,22.23,22.28,22.22,22.28,7400.0,20.972,21.0191,20.9625,21.0191,7400.0
2007-10-15 14:30:00,22.28,22.28,22.24,22.24,9000.0,21.0191,21.0191,20.9814,20.9814,9000.0
2007-10-15 14:40:00,22.25,22.25,22.21,22.21,7000.0,20.9908,20.9908,20.9531,20.9531,7000.0
2007-10-15 14:50:00,22.21,22.22,22.18,22.21,13000.0,20.9531,20.9625,20.9248,20.9531,13000.0
2007-10-15 15:00:00,22.2,22.27,22.2,22.24,18200.0,20.9437,21.0097,20.9437,20.9814,18200.0
2007-10-15 15:10:00,22.25,22.25,22.18,22.21,17800.0,20.9908,20.9908,20.9248,20.9531,17800.0
2007-10-15 15:20:00,22.22,22.24,22.11,22.16,20400.0,20.9625,20.9814,20.8588,20.9059,20400.0
2007-10-15 15:30:00,22.15,22.18,22.11,22.15,35400.0,20.8965,20.9248,20.8588,20.8965,35400.0
2007-10-15 15:40:00,22.15,22.21,22.13,22.18,42000.0,20.8965,20.9531,20.8776,20.9248,42000.0
2007-10-15 15:50:00,22.18,22.22,22.16,22.22,72000.0,20.9248,20.9625,20.9059,20.9625,72000.0
2007-10-16 09:30:00,22.29,22.31,22.16,22.28,14000.0,21.0286,21.0474,20.9059,21.0191,14000.0
2007-10-16 09:40:00,22.28,22.33,22.2,22.23,13800.0,21.0191,21.0663,20.9437,20.972,13800.0
2007-10-16 09:50:00,22.23,22.36,22.22,22.33,20000.0,20.972,21.0946,20.9625,21.0663,20000.0
2007-10-16 10:00:00,22.34,22.46,22.33,22.38,27600.0,21.0757,21.189,21.0663,21.1135,27600.0
2007-10-16 10:10:00,22.36,22.37,22.22,22.25,12000.0,21.0946,21.104,20.9625,20.9908,12000.0
2007-10-16 10:20:00,22.25,22.27,22.17,22.17,10000.0,20.9908,21.0097,20.9154,20.9154,10000.0
2007-10-16 10:30:00,22.17,22.23,22.17,22.18,49000.0,20.9154,20.972,20.9154,20.9248,49000.0
2007-10-16 10:40:00,22.21,22.34,22.21,22.34,14800.0,20.9531,21.0757,20.9531,21.0757,14800.0
2007-10-16 10:50:00,22.33,22.41,22.33,22.41,17600.0,21.0663,21.1418,21.0663,21.1418,17600.0
2007-10-16 11:00:00,22.39,22.51,22.39,22.47,78200.0,21.1229,21.2361,21.1229,21.1984,78200.0
2007-10-16 11:10:00,22.46,22.49,22.45,22.47,9200.0,21.189,21.2173,21.1795,21.1984,9200.0
2007-10-16 11:20:00,22.46,22.5,22.46,22.49,29400.0,21.189,21.2267,21.189,21.2173,29400.0
2007-10-16 11:30:00,22.49,22.53,22.49,22.52,54600.0,21.2173,21.255,21.2173,21.2456,54600.0
2007-10-16 11:40:00,22.5,22.54,22.5,22.53,45000.0,21.2267,21.2644,21.2267,21.255,45000.0
2007-10-16 11:50:00,22.53,22.53,22.49,22.5,45600.0,21.255,21.255,21.2173,21.2267,45600.0
2007-10-16 12:00:00,22.5,22.55,22.5,22.54,21000.0,21.2267,21.2739,21.2267,21.2644,21000.0
2007-10-16 12:10:00,22.55,22.55,22.5,22.52,11400.0,21.2739,21.2739,21.2267,21.2456,11400.0
2007-10-16 12:20:00,22.52,22.54,22.5,22.52,12800.0,21.2456,21.2644,21.2267,21.2456,12800.0
2007-10-16 12:30:00,22.53,22.53,22.49,22.5,11600.0,21.255,21.255,21.2173,21.2267,11600.0
2007-10-16 12:40:00,22.5,22.52,22.47,22.47,8400.0,21.2267,21.2456,21.1984,21.1984,8400.0
2007-10-16 12:50:00,22.48,22.5,22.48,22.49,10200.0,21.2078,21.2267,21.2078,21.2173,10200.0
2007-10-16 13:00:00,22.49,22.5,22.45,22.5,89600.0,21.2173,21.2267,21.1795,21.2267,89600.0
2007-10-16 13:10:00,22.49,22.5,22.46,22.48,8400.0,21.2173,21.2267,21.189,21.2078,8400.0
2007-10-16 13:20:00,22.48,22.5,22.47,22.48,6200.0,21.2078,21.2267,21.1984,21.2078,6200.0
2007-10-16 13:30:00,22.49,22.5,22.48,22.49,9600.0,21.2173,21.2267,21.2078,21.2173,9600.0
2007-10-16 13:40:00,22.49,22.49,22.45,22.45,18600.0,21.2173,21.2173,21.1795,21.1795,18600.0
2007-10-16 13:50:00,22.47,22.47,22.43,22.43,7800.0,21.1984,21.1984,21.1607,21.1607,7800.0
2007-10-16 14:00:00,22.43,22.46,22.41,22.45,11000.0,21.1607,21.189,21.1418,21.1795,11000.0
2007-10-16 14:10:00,22.45,22.46,22.43,22.43,17200.0,21.1795,21.189,21.1607,21.1607,17200.0
2007-10-16 14:20:00,22.43,22.45,22.41,22.43,11600.0,21.1607,21.1795,21.1418,21.1607,11600.0
2007-10-16 14:30:00,22.45,22.45,22.43,22.44,41200.0,21.1795,21.1795,21.1607,21.1701,41200.0
2007-10-16 14:40:00,22.43,22.46,22.43,22.46,31200.0,21.1607,21.189,21.1607,21.189,31200.0
2007-10-16 14:50:00,22.45,22.46,22.44,22.45,21000.0,21.1795,21.189,21.1701,21.1795,21000.0
2007-10-16 15:00:00,22.46,22.46,22.38,22.42,23400.0,21.189,21.189,21.1135,21.1512,23400.0
2007-10-16 15:10:00,22.42,22.48,22.42,22.47,15600.0,21.1512,21.2078,21.1512,21.1984,15600.0
2007-10-16 15:20:00,22.47,22.48,22.43,22.43,17400.0,21.1984,21.2078,21.1607,21.1607,17400.0
2007-10-16 15:30:00,22.43,22.48,22.42,22.46,36000.0,21.1607,21.2078,21.1512,21.189,36000.0
2007-10-16 15:40:00,22.47,22.48,22.42,22.44,39400.0,21.1984,21.2078,21.1512,21.1701,39400.0
2007-10-16 15:50:00,22.43,22.47,22.43,22.43,58000.0,21.1607,21.1984,21.1607,21.1607,58000.0
2007-10-17 09:30:00,22.47,22.47,22.47,22.47,0.0,21.1984,21.1984,21.1984,21.1984,0.0
2007-10-17 09:40:00,22.6,22.64,22.56,22.63,19600.0,21.321,21.3588,21.2833,21.3493,19600.0
2007-10-17 09:50:00,22.63,22.63,22.46,22.5,51200.0,21.3493,21.3493,21.189,21.2267,51200.0
2007-10-17 10:00:00,22.5,22.59,22.46,22.5,25600.0,21.2267,21.3116,21.189,21.2267,25600.0
2007-10-17 10:10:00,22.52,22.53,22.4,22.45,21600.0,21.2456,21.255,21.1323,21.1795,21600.0
2007-10-17 10:20:00,22.46,22.53,22.41,22.52,242200.0,21.189,21.255,21.1418,21.2456,242200.0
2007-10-17 10:30:00,22.49,22.52,22.29,22.29,34000.0,21.2173,21.2456,21.0286,21.0286,34000.0
2007-10-17 10:40:00,22.31,22.34,22.29,22.34,22800.0,21.0474,21.0757,21.0286,21.0757,22800.0
2007-10-17 10:50:00,22.33,22.34,22.29,22.31,53600.0,21.0663,21.0757,21.0286,21.0474,53600.0
2007-10-17 11:00:00,22.31,22.31,22.23,22.25,19400.0,21.0474,21.0474,20.972,20.9908,19400.0
2007-10-17 11:10:00,22.25,22.3,22.25,22.27,13200.0,20.9908,21.038,20.9908,21.0097,13200.0
2007-10-17 11:20:00,22.27,22.27,22.21,22.25,19800.0,21.0097,21.0097,20.9531,20.9908,19800.0
2007-10-17 11:30:00,22.25,22.31,22.25,22.3,11600.0,20.9908,21.0474,20.9908,21.038,11600.0
2007-10-17 11:40:00,22.3,22.36,22.3,22.36,7400.0,21.038,21.0946,21.038,21.0946,7400.0
2007-10-17 11:50:00,22.36,22.47,22.36,22.43,22400.0,21.0946,21.1984,21.0946,21.1607,22400.0
2007-10-17 12:00:00,22.43,22.45,22.42,22.45,5000.0,21.1607,21.1795,21.1512,21.1795,5000.0
2007-10-17 12:10:00,22.43,22.47,22.4,22.46,33800.0,21.1607,21.1984,21.1323,21.189,33800.0
2007-10-17 12:20:00,22.47,22.48,22.37,22.38,12400.0,21.1984,21.2078,21.104,21.1135,12400.0
2007-10-17 12:30:00,22.36,22.39,22.35,22.36,17000.0,21.0946,21.1229,21.0852,21.0946,17000.0
2007-10-17 12:40:00,22.36,22.4,22.36,22.39,8000.0,21.0946,21.1323,21.0946,21.1229,8000.0
2007-10-17 12:50:00,22.4,22.4,22.35,22.35,13400.0,21.1323,21.1323,21.0852,21.0852,13400.0
2007-10-17 13:00:00,22.35,22.37,22.35,22.35,22200.0,21.0852,21.104,21.0852,21.0852,22200.0
2007-10-17 13:10:00,22.35,22.4,22.34,22.4,21400.0,21.0852,21.1323,21.0757,21.1323,21400.0
2007-10-17 13:20:00,22.39,22.39,22.35,22.37,9000.0,21.1229,21.1229,21.0852,21.104,9000.0
2007-10-17 13:30:00,22.36,22.39,22.34,22.39,22400.0,21.0946,21.1229,21.0757,21.1229,22400.0
2007-10-17 13:40:00,22.36,22.36,22.34,22.35,8400.0,21.0946,21.0946,21.0757,21.0852,8400.0
2007-10-17 13:50:00,22.35,22.39,22.34,22.36,122200.0,21.0852,21.1229,21.0757,21.0946,122200.0
2007-10-17 14:00:00,22.35,22.42,22.35,22.42,24000.0,21.0852,21.1512,21.0852,21.1512,24000.0
2007-10-17 14:10:00,22.42,22.46,22.36,22.36,17200.0,21.1512,21.189,21.0946,21.0946,17200.0
2007-10-17 14:20:00,22.36,22.37,22.34,22.36,13600.0,21.0946,21.104,21.0757,21.0946,13600.0
2007-10-17 14:30:00,22.36,22.4,22.34,22.37,26200.0,21.0946,21.1323,21.0757,21.104,26200.0
2007-10-17 14:40:00,22.36,22.43,22.36,22.41,40600.0,21.0946,21.1607,21.0946,21.1418,40600.0
2007-10-17 14:50:00,22.41,22.41,22.35,22.4,18400.0,21.1418,21.1418,21.0852,21.1323,18400.0
2007-10-17 15:00:00,22.39,22.51,22.39,22.5,33600.0,21.1229,21.2361,21.1229,21.2267,33600.0
2007-10-17 15:10:00,22.5,22.55,22.47,22.5,26600.0,21.2267,21.2739,21.1984,21.2267,26600.0
2007-10-17 15:20:00,22.5,22.52,22.43,22.47,29400.0,21.2267,21.2456,21.1607,21.1984,29400.0
2007-10-17 15:30:00,22.46,22.48,22.41,22.41,32400.0,21.189,21.2078,21.1418,21.1418,32400.0
2007-10-17 15:40:00,22.41,22.49,22.41,22.49,27200.0,21.1418,21.2173,21.1418,21.2173,27200.0
2007-10-17 15:50:00,22.5,22.59,22.46,22.57,64200.0,21.2267,21.3116,21.189,21.2927,64200.0
2007-10-18 09:30:00,22.48,22.61,22.47,22.57,9200.0,21.2078,21.3305,21.1984,21.2927,9200.0
2007-10-18 09:40:00,22.59,22.59,22.44,22.44,7400.0,21.3116,21.3116,21.1701,21.1701,7400.0
2007-10-18 09:50:00,22.45,22.52,22.45,22.5,4400.0,21.1795,21.2456,21.1795,21.2267,4400.0
2007-10-18 10:00:00,22.52,22.52,22.37,22.41,10600.0,21.2456,21.2456,21.104,21.1418,10600.0
2007-10-18 10:10:00,22.39,22.55,22.39,22.52,13400.0,21.1229,21.2739,21.1229,21.2456,13400.0
2007-10-18 10:20:00,22.56,22.57,22.5,22.54,11000.0,21.2833,21.2927,21.2267,21.2644,11000.0
2007-10-18 10:30:00,22.55,22.55,22.5,22.5,20000.0,21.2739,21.2739,21.2267,21.2267,20000.0
2007-10-18 10:40:00,22.52,22.55,22.49,22.5,17400.0,21.2456,21.2739,21.2173,21.2267,17400.0
2007-10-18 10:50:00,22.49,22.55,22.49,22.55,11000.0,21.2173,21.2739,21.2173,21.2739,11000.0
2007-10-18 11:00:00,22.53,22.55,22.46,22.46,12400.0,21.255,21.2739,21.189,21.189,12400.0
2007-10-18 11:10:00,22.47,22.5,22.43,22.45,14400.0,21.1984,21.2267,21.1607,21.1795,14400.0
2007-10-18 11:20:00,22.43,22.52,22.43,22.52,24000.0,21.1607,21.2456,21.1607,21.2456,24000.0
2007-10-18 11:30:00,22.53,22.63,22.53,22.61,16000.0,21.255,21.3493,21.255,21.3305,16000.0
2007-10-18 11:40:00,22.6,22.61,22.59,22.59,6000.0,21.321,21.3305,21.3116,21.3116,6000.0
2007-10-18 11:50:00,22.59,22.61,22.58,22.59,9400.0,21.3116,21.3305,21.3022,21.3116,9400.0
2007-10-18 12:00:00,22.58,22.59,22.52,22.58,19200.0,21.3022,21.3116,21.2456,21.3022,19200.0
2007-10-18 12:10:00,22.58,22.58,22.56,22.58,6200.0,21.3022,21.3022,21.2833,21.3022,6200.0
2007-10-18 12:20:00,22.56,22.56,22.53,22.53,18800.0,21.2833,21.2833,21.255,21.255,18800.0
2007-10-18 12:30:00,22.53,22.54,22.5,22.53,26800.0,21.255,21.2644,21.2267,21.255,26800.0
2007-10-18 12:40:00,22.53,22.59,22.53,22.58,24800.0,21.255,21.3116,21.255,21.3022,24800.0
2007-10-18 12:50:00,22.58,22.58,22.54,22.56,44000.0,21.3022,21.3022,21.2644,21.2833,44000.0
2007-10-18 13:00:00,22.55,22.55,22.53,22.53,2400.0,21.2739,21.2739,21.255,21.255,2400.0
2007-10-18 13:10:00,22.52,22.55,22.5,22.55,6800.0,21.2456,21.2739,21.2267,21.2739,6800.0
2007-10-18 13:20:00,22.53,22.55,22.53,22.54,5000.0,21.255,21.2739,21.255,21.2644,5000.0
2007-10-18 13:30:00,22.54,22.57,22.53,22.54,38000.0,21.2644,21.2927,21.255,21.2644,38000.0
2007-10-18 13:40:00,22.52,22.55,22.5,22.52,6600.0,21.2456,21.2739,21.2267,21.2456,6600.0
2007-10-18 13:50:00,22.54,22.57,22.54,22.57,31600.0,21.2644,21.2927,21.2644,21.2927,31600.0
2007-10-18 14:00:00,22.56,22.79,22.54,22.61,28000.0,21.2833,21.5003,21.2644,21.3305,28000.0
2007-10-18 14:10:00,22.61,22.61,22.59,22.6,11200.0,21.3305,21.3305,21.3116,21.321,11200.0
2007-10-18 14:20:00,22.61,22.64,22.59,22.6,47400.0,21.3305,21.3588,21.3116,21.321,47400.0
2007-10-18 14:30:00,22.58,22.59,22.56,22.58,15600.0,21.3022,21.3116,21.2833,21.3022,15600.0
2007-10-18 14:40:00,22.58,22.61,22.57,22.58,17600.0,21.3022,21.3305,21.2927,21.3022,17600.0
2007-10-18 14:50:00,22.58,22.6,22.58,22.58,11600.0,21.3022,21.321,21.3022,21.3022,11600.0
2007-10-18 15:00:00,22.59,22.62,22.57,22.59,16400.0,21.3116,21.3399,21.2927,21.3116,16400.0
2007-10-18 15:10:00,22.58,22.65,22.58,22.64,30800.0,21.3022,21.3682,21.3022,21.3588,30800.0
2007-10-18 15:20:00,22.64,22.72,22.62,22.68,74600.0,21.3588,21.4342,21.3399,21.3965,74600.0
2007-10-18 15:30:00,22.69,22.82,22.68,22.8,53800.0,21.4059,21.5286,21.3965,21.5097,53800.0
2007-10-18 15:40:00,22.8,22.83,22.75,22.75,39600.0,21.5097,21.538,21.4625,21.4625,39600.0
2007-10-18 15:50:00,22.75,22.78,22.74,22.76,43600.0,21.4625,21.4908,21.4531,21.472,43600.0
2007-10-19 09:30:00,22.75,23.0,22.72,22.75,40200.0,21.4625,21.6984,21.4342,21.4625,40200.0
2007-10-19 09:40:00,22.75,22.82,22.68,22.78,11200.0,21.4625,21.5286,21.3965,21.4908,11200.0
2007-10-19 09:50:00,22.79,22.82,22.69,22.74,23000.0,21.5003,21.5286,21.4059,21.4531,23000.0
2007-10-19 10:00:00,22.73,22.73,22.61,22.61,11200.0,21.4437,21.4437,21.3305,21.3305,11200.0
2007-10-19 10:10:00,22.64,22.68,22.61,22.66,15000.0,21.3588,21.3965,21.3305,21.3776,15000.0
2007-10-19 10:20:00,22.66,22.68,22.64,22.66,11800.0,21.3776,21.3965,21.3588,21.3776,11800.0
2007-10-19 10:30:00,22.66,22.68,22.57,22.64,111800.0,21.3776,21.3965,21.2927,21.3588,111800.0
2007-10-19 10:40:00,22.63,22.63,22.53,22.56,16800.0,21.3493,21.3493,21.255,21.2833,16800.0
2007-10-19 10:50:00,22.56,22.57,22.49,22.52,9400.0,21.2833,21.2927,21.2173,21.2456,9400.0
2007-10-19 11:00:00,22.52,22.55,22.51,22.55,6600.0,21.2456,21.2739,21.2361,21.2739,6600.0
2007-10-19 11:10:00,22.55,22.55,22.52,22.54,2000.0,21.2739,21.2739,21.2456,21.2644,2000.0
2007-10-19 11:20:00,22.54,22.54,22.47,22.51,33000.0,21.2644,21.2644,21.1984,21.2361,33000.0
2007-10-19 11:30:00,22.51,22.51,22.41,22.43,26800.0,21.2361,21.2361,21.1418,21.1607,26800.0
2007-10-19 11:40:00,22.43,22.45,22.4,22.4,16200.0,21.1607,21.1795,21.1323,21.1323,16200.0
2007-10-19 11:50:00,22.4,22.43,22.4,22.4,17000.0,21.1323,21.1607,21.1323,21.1323,17000.0
2007-10-19 12:00:00,22.4,22.43,22.38,22.42,10400.0,21.1323,21.1607,21.1135,21.1512,10400.0
2007-10-19 12:10:00,22.43,22.46,22.41,22.44,14600.0,21.1607,21.189,21.1418,21.1701,14600.0
2007-10-19 12:20:00,22.44,22.53,22.43,22.48,138600.0,21.1701,21.255,21.1607,21.2078,138600.0
2007-10-19 12:30:00,22.48,22.5,22.47,22.47,13400.0,21.2078,21.2267,21.1984,21.1984,13400.0
2007-10-19 12:40:00,22.5,22.5,22.46,22.48,11600.0,21.2267,21.2267,21.189,21.2078,11600.0
2007-10-19 12:50:00,22.48,22.49,22.47,22.48,5600.0,21.2078,21.2173,21.1984,21.2078,5600.0
2007-10-19 13:00:00,22.48,22.48,22.44,22.46,8000.0,21.2078,21.2078,21.1701,21.189,8000.0
2007-10-19 13:10:00,22.46,22.46,22.43,22.45,4000.0,21.189,21.189,21.1607,21.1795,4000.0
2007-10-19 13:20:00,22.45,22.48,22.45,22.48,11600.0,21.1795,21.2078,21.1795,21.2078,11600.0
2007-10-19 13:30:00,22.48,22.48,22.47,22.47,10200.0,21.2078,21.2078,21.1984,21.1984,10200.0
2007-10-19 13:40:00,22.48,22.49,22.47,22.47,25600.0,21.2078,21.2173,21.1984,21.1984,25600.0
2007-10-19 13:50:00,22.48,22.48,22.46,22.48,10200.0,21.2078,21.2078,21.189,21.2078,10200.0
2007-10-19 14:00:00,22.46,22.47,22.43,22.46,11800.0,21.189,21.1984,21.1607,21.189,11800.0
2007-10-19 14:10:00,22.47,22.48,22.4,22.43,15200.0,21.1984,21.2078,21.1323,21.1607,15200.0
2007-10-19 14:20:00,22.45,22.48,22.36,22.47,24600.0,21.1795,21.2078,21.0946,21.1984,24600.0
2007-10-19 14:30:00,22.45,22.48,22.43,22.48,11400.0,21.1795,21.2078,21.1607,21.2078,11400.0
2007-10-19 14:40:00,22.48,22.5,22.47,22.48,14400.0,21.2078,21.2267,21.1984,21.2078,14400.0
2007-10-19 14:50:00,22.5,22.5,22.42,22.46,23600.0,21.2267,21.2267,21.1512,21.189,23600.0
2007-10-19 15:00:00,22.43,22.48,22.42,22.45,21200.0,21.1607,21.2078,21.1512,21.1795,21200.0
2007-10-19 15:10:00,22.46,22.46,22.4,22.41,10400.0,21.189,21.189,21.1323,21.1418,10400.0
2007-10-19 15:20:00,22.41,22.41,22.32,22.36,9400.0,21.1418,21.1418,21.0569,21.0946,9400.0
2007-10-19 15:30:00,22.35,22.36,22.32,22.35,13800.0,21.0852,21.0946,21.0569,21.0852,13800.0
2007-10-19 15:40:00,22.34,22.36,22.31,22.31,17600.0,21.0757,21.0946,21.0474,21.0474,17600.0
2007-10-19 15:50:00,22.32,22.35,22.24,22.24,52200.0,21.0569,21.0852,20.9814,20.9814,52200.0
2007-10-22 09:30:00,22.06,22.15,22.06,22.15,12200.0,20.8116,20.8965,20.8116,20.8965,12200.0
2007-10-22 09:40:00,22.15,22.25,22.14,22.22,10800.0,20.8965,20.9908,20.8871,20.9625,10800.0
2007-10-22 09:50:00,22.2,22.25,22.13,22.22,43800.0,20.9437,20.9908,20.8776,20.9625,43800.0
2007-10-22 10:00:00,22.22,22.25,22.19,22.25,9400.0,20.9625,20.9908,20.9342,20.9908,9400.0
2007-10-22 10:10:00,22.25,22.43,22.24,22.36,33000.0,20.9908,21.1607,20.9814,21.0946,33000.0
2007-10-22 10:20:00,22.36,22.4,22.32,22.32,7400.0,21.0946,21.1323,21.0569,21.0569,7400.0
2007-10-22 10:30:00,22.32,22.35,22.3,22.3,5400.0,21.0569,21.0852,21.038,21.038,5400.0
2007-10-22 10:40:00,22.3,22.32,22.3,22.31,6000.0,21.038,21.0569,21.038,21.0474,6000.0
2007-10-22 10:50:00,22.32,22.32,22.19,22.2,9800.0,21.0569,21.0569,20.9342,20.9437,9800.0
2007-10-22 11:00:00,22.19,22.25,22.19,22.22,6800.0,20.9342,20.9908,20.9342,20.9625,6800.0
2007-10-22 11:10:00,22.25,22.27,22.22,22.22,7400.0,20.9908,21.0097,20.9625,20.9625,7400.0
2007-10-22 11:20:00,22.22,22.25,22.21,22.25,11400.0,20.9625,20.9908,20.9531,20.9908,11400.0
2007-10-22 11:30:00,22.25,22.41,22.25,22.4,15400.0,20.9908,21.1418,20.9908,21.1323,15400.0
2007-10-22 11:40:00,22.4,22.42,22.35,22.39,13400.0,21.1323,21.1512,21.0852,21.1229,13400.0
2007-10-22 11:50:00,22.41,22.47,22.4,22.47,5600.0,21.1418,21.1984,21.1323,21.1984,5600.0
2007-10-22 12:00:00,22.47,22.47,22.44,22.46,13800.0,21.1984,21.1984,21.1701,21.189,13800.0
2007-10-22 12:10:00,22.43,22.47,22.42,22.45,15200.0,21.1607,21.1984,21.1512,21.1795,15200.0
2007-10-22 12:20:00,22.43,22.45,22.42,22.43,5200.0,21.1607,21.1795,21.1512,21.1607,5200.0
2007-10-22 12:30:00,22.43,22.44,22.43,22.44,4800.0,21.1607,21.1701,21.1607,21.1701,4800.0
2007-10-22 12:40:00,22.44,22.48,22.43,22.48,9600.0,21.1701,21.2078,21.1607,21.2078,9600.0
2007-10-22 12:50:00,22.48,22.6,22.48,22.57,7200.0,21.2078,21.321,21.2078,21.2927,7200.0
2007-10-22 13:00:00,22.59,22.6,22.57,22.6,5600.0,21.3116,21.321,21.2927,21.321,5600.0
2007-10-22 13:10:00,22.58,22.6,22.58,22.6,4800.0,21.3022,21.321,21.3022,21.321,4800.0
2007-10-22 13:20:00,22.59,22.61,22.56,22.58,8800.0,21.3116,21.3305,21.2833,21.3022,8800.0
2007-10-22 13:30:00,22.58,22.61,22.57,22.61,7200.0,21.3022,21.3305,21.2927,21.3305,7200.0
2007-10-22 13:40:00,22.61,22.66,22.6,22.63,40600.0,21.3305,21.3776,21.321,21.3493,40600.0
2007-10-22 13:50:00,22.63,22.64,22.55,22.57,16600.0,21.3493,21.3588,21.2739,21.2927,16600.0
2007-10-22 14:00:00,22.57,22.72,22.57,22.72,122600.0,21.2927,21.4342,21.2927,21.4342,122600.0
2007-10-22 14:10:00,22.68,22.73,22.66,22.73,13000.0,21.3965,21.4437,21.3776,21.4437,13000.0
2007-10-22 14:20:00,22.7,22.73,22.67,22.68,26600.0,21.4154,21.4437,21.3871,21.3965,26600.0
2007-10-22 14:30:00,22.68,22.7,22.63,22.65,22000.0,21.3965,21.4154,21.3493,21.3682,22000.0
2007-10-22 14:40:00,22.65,22.72,22.65,22.71,4400.0,21.3682,21.4342,21.3682,21.4248,4400.0
2007-10-22 14:50:00,22.7,22.7,22.65,22.65,15200.0,21.4154,21.4154,21.3682,21.3682,15200.0
2007-10-22 15:00:00,22.66,22.68,22.61,22.64,49800.0,21.3776,21.3965,21.3305,21.3588,49800.0
2007-10-22 15:10:00,22.63,22.64,22.59,22.6,28000.0,21.3493,21.3588,21.3116,21.321,28000.0
2007-10-22 15:20:00,22.6,22.63,22.57,22.63,28000.0,21.321,21.3493,21.2927,21.3493,28000.0
2007-10-22 15:30:00,22.63,22.67,22.63,22.66,23800.0,21.3493,21.3871,21.3493,21.3776,23800.0
2007-10-22 15:40:00,22.67,22.75,22.66,22.7,36200.0,21.3871,21.4625,21.3776,21.4154,36200.0
2007-10-22 15:50:00,22.68,22.75,22.59,22.59,178400.0,21.3965,21.4625,21.3116,21.3116,178400.0
2007-10-23 09:30:00,22.68,22.71,22.59,22.59,61000.0,21.3965,21.4248,21.3116,21.3116,61000.0
2007-10-23 09:40:00,22.59,22.63,22.5,22.58,51800.0,21.3116,21.3493,21.2267,21.3022,51800.0
2007-10-23 09:50:00,22.59,22.67,22.58,22.65,14000.0,21.3116,21.3871,21.3022,21.3682,14000.0
2007-10-23 10:00:00,22.65,22.67,22.65,22.65,4400.0,21.3682,21.3871,21.3682,21.3682,4400.0
2007-10-23 10:10:00,22.65,22.67,22.62,22.62,10800.0,21.3682,21.3871,21.3399,21.3399,10800.0
2007-10-23 10:20:00,22.62,22.62,22.54,22.56,12000.0,21.3399,21.3399,21.2644,21.2833,12000.0
2007-10-23 10:30:00,22.55,22.55,22.47,22.48,10400.0,21.2739,21.2739,21.1984,21.2078,10400.0
2007-10-23 10:40:00,22.47,22.5,22.44,22.44,70000.0,21.1984,21.2267,21.1701,21.1701,70000.0
2007-10-23 10:50:00,22.46,22.46,22.38,22.38,7000.0,21.189,21.189,21.1135,21.1135,7000.0
2007-10-23 11:00:00,22.38,22.38,22.34,22.36,11400.0,21.1135,21.1135,21.0757,21.0946,11400.0
2007-10-23 11:10:00,22.35,22.38,22.33,22.38,33400.0,21.0852,21.1135,21.0663,21.1135,33400.0
2007-10-23 11:20:00,22.35,22.43,22.35,22.4,55600.0,21.0852,21.1607,21.0852,21.1323,55600.0
2007-10-23 11:30:00,22.39,22.42,22.39,22.41,15400.0,21.1229,21.1512,21.1229,21.1418,15400.0
2007-10-23 11:40:00,22.41,22.49,22.4,22.47,61400.0,21.1418,21.2173,21.1323,21.1984,61400.0
2007-10-23 11:50:00,22.46,22.52,22.46,22.48,44000.0,21.189,21.2456,21.189,21.2078,44000.0
2007-10-23 12:00:00,22.48,22.49,22.45,22.45,16200.0,21.2078,21.2173,21.1795,21.1795,16200.0
2007-10-23 12:10:00,22.44,22.45,22.43,22.43,3000.0,21.1701,21.1795,21.1607,21.1607,3000.0
2007-10-23 12:20:00,22.44,22.44,22.4,22.42,9600.0,21.1701,21.1701,21.1323,21.1512,9600.0
2007-10-23 12:30:00,22.41,22.42,22.4,22.42,24000.0,21.1418,21.1512,21.1323,21.1512,24000.0
2007-10-23 12:40:00,22.4,22.47,22.4,22.45,13800.0,21.1323,21.1984,21.1323,21.1795,13800.0
2007-10-23 12:50:00,22.47,22.49,22.43,22.43,29600.0,21.1984,21.2173,21.1607,21.1607,29600.0
2007-10-23 13:00:00,22.43,22.45,22.43,22.45,5000.0,21.1607,21.1795,21.1607,21.1795,5000.0
2007-10-23 13:10:00,22.46,22.51,22.44,22.51,18200.0,21.189,21.2361,21.1701,21.2361,18200.0
2007-10-23 13:20:00,22.5,22.5,22.45,22.45,29800.0,21.2267,21.2267,21.1795,21.1795,29800.0
2007-10-23 13:30:00,22.46,22.48,22.45,22.47,19200.0,21.189,21.2078,21.1795,21.1984,19200.0
2007-10-23 13:40:00,22.47,22.49,22.43,22.43,15600.0,21.1984,21.2173,21.1607,21.1607,15600.0
2007-10-23 13:50:00,22.43,22.48,22.43,22.48,7600.0,21.1607,21.2078,21.1607,21.2078,7600.0
2007-10-23 14:00:00,22.49,22.52,22.48,22.51,22800.0,21.2173,21.2456,21.2078,21.2361,22800.0
2007-10-23 14:10:00,22.51,22.57,22.51,22.56,29400.0,21.2361,21.2927,21.2361,21.2833,29400.0
2007-10-23 14:20:00,22.58,22.62,22.55,22.61,17800.0,21.3022,21.3399,21.2739,21.3305,17800.0
2007-10-23 14:30:00,22.61,22.65,22.61,22.63,12600.0,21.3305,21.3682,21.3305,21.3493,12600.0
2007-10-23 14:40:00,22.63,22.65,22.54,22.54,6200.0,21.3493,21.3682,21.2644,21.2644,6200.0
2007-10-23 14:50:00,22.56,22.6,22.55,22.55,41200.0,21.2833,21.321,21.2739,21.2739,41200.0
2007-10-23 15:00:00,22.55,22.58,22.55,22.56,36600.0,21.2739,21.3022,21.2739,21.2833,36600.0
2007-10-23 15:10:00,22.57,22.57,22.49,22.5,17600.0,21.2927,21.2927,21.2173,21.2267,17600.0
2007-10-23 15:20:00,22.49,22.53,22.49,22.53,30600.0,21.2173,21.255,21.2173,21.255,30600.0
2007-10-23 15:30:00,22.53,22.55,22.5,22.53,92200.0,21.255,21.2739,21.2267,21.255,92200.0
2007-10-23 15:40:00,22.54,22.6,22.53,22.58,33400.0,21.2644,21.321,21.255,21.3022,33400.0
2007-10-23 15:50:00,22.6,22.6,22.55,22.59,35800.0,21.321,21.321,21.2739,21.3116,35800.0
2007-10-24 09:30:00,22.48,22.5,22.36,22.39,233800.0,21.2078,21.2267,21.0946,21.1229,233800.0
2007-10-24 09:40:00,22.44,22.46,22.37,22.41,17200.0,21.1701,21.189,21.104,21.1418,17200.0
2007-10-24 09:50:00,22.39,22.41,22.38,22.4,17000.0,21.1229,21.1418,21.1135,21.1323,17000.0
2007-10-24 10:00:00,22.39,22.39,22.25,22.28,41200.0,21.1229,21.1229,20.9908,21.0191,41200.0
2007-10-24 10:10:00,22.25,22.31,22.25,22.29,47600.0,20.9908,21.0474,20.9908,21.0286,47600.0
2007-10-24 10:20:00,22.3,22.42,22.29,22.4,50000.0,21.038,21.1512,21.0286,21.1323,50000.0
2007-10-24 10:30:00,22.41,22.45,22.39,22.41,108000.0,21.1418,21.1795,21.1229,21.1418,108000.0
2007-10-24 10:40:00,22.4,22.43,22.39,22.4,64000.0,21.1323,21.1607,21.1229,21.1323,64000.0
2007-10-24 10:50:00,22.39,22.42,22.38,22.42,39400.0,21.1229,21.1512,21.1135,21.1512,39400.0
2007-10-24 11:00:00,22.41,22.43,22.41,22.41,64000.0,21.1418,21.1607,21.1418,21.1418,64000.0
2007-10-24 11:10:00,22.42,22.45,22.41,22.43,43200.0,21.1512,21.1795,21.1418,21.1607,43200.0
2007-10-24 11:20:00,22.43,22.49,22.42,22.49,37000.0,21.1607,21.2173,21.1512,21.2173,37000.0
2007-10-24 11:30:00,22.5,22.58,22.48,22.58,67800.0,21.2267,21.3022,21.2078,21.3022,67800.0
2007-10-24 11:40:00,22.59,22.66,22.59,22.65,19600.0,21.3116,21.3776,21.3116,21.3682,19600.0
2007-10-24 11:50:00,22.65,22.66,22.63,22.65,17600.0,21.3682,21.3776,21.3493,21.3682,17600.0
2007-10-24 12:00:00,22.65,22.74,22.64,22.74,31000.0,21.3682,21.4531,21.3588,21.4531,31000.0
2007-10-24 12:10:00,22.74,22.76,22.72,22.74,23800.0,21.4531,21.472,21.4342,21.4531,23800.0
2007-10-24 12:20:00,22.74,22.75,22.7,22.75,15600.0,21.4531,21.4625,21.4154,21.4625,15600.0
2007-10-24 12:30:00,22.75,22.81,22.75,22.78,36400.0,21.4625,21.5191,21.4625,21.4908,36400.0
2007-10-24 12:40:00,22.78,22.84,22.73,22.8,28000.0,21.4908,21.5474,21.4437,21.5097,28000.0
2007-10-24 12:50:00,22.81,22.83,22.7,22.75,48000.0,21.5191,21.538,21.4154,21.4625,48000.0
2007-10-24 13:00:00,22.75,22.89,22.75,22.89,27200.0,21.4625,21.5946,21.4625,21.5946,27200.0
2007-10-24 13:10:00,22.89,22.93,22.89,22.93,23000.0,21.5946,21.6324,21.5946,21.6324,23000.0
2007-10-24 13:20:00,22.93,23.03,22.91,23.0,24400.0,21.6324,21.7267,21.6135,21.6984,24400.0
2007-10-24 13:30:00,23.0,23.02,22.91,22.93,36600.0,21.6984,21.7173,21.6135,21.6324,36600.0
2007-10-24 13:40:00,22.93,22.95,22.89,22.94,24800.0,21.6324,21.6512,21.5946,21.6418,24800.0
2007-10-24 13:50:00,22.94,22.96,22.93,22.96,180000.0,21.6418,21.6607,21.6324,21.6607,180000.0
2007-10-24 14:00:00,22.95,22.96,22.84,22.86,72200.0,21.6512,21.6607,21.5474,21.5663,72200.0
2007-10-24 14:10:00,22.88,22.93,22.87,22.91,50000.0,21.5852,21.6324,21.5758,21.6135,50000.0
2007-10-24 14:20:00,22.91,23.05,22.91,23.02,98000.0,21.6135,21.7456,21.6135,21.7173,98000.0
2007-10-24 14:30:00,23.01,23.03,22.93,22.96,79800.0,21.7078,21.7267,21.6324,21.6607,79800.0
2007-10-24 14:40:00,22.97,23.0,22.93,22.96,69000.0,21.6701,21.6984,21.6324,21.6607,69000.0
2007-10-24 14:50:00,22.98,23.08,22.96,23.03,51200.0,21.6795,21.7739,21.6607,21.7267,51200.0
2007-10-24 15:00:00,23.03,23.08,23.0,23.08,58200.0,21.7267,21.7739,21.6984,21.7739,58200.0
2007-10-24 15:10:00,23.08,23.09,22.99,22.99,71000.0,21.7739,21.7833,21.689,21.689,71000.0
2007-10-24 15:20:00,23.0,23.03,22.96,23.03,52200.0,21.6984,21.7267,21.6607,21.7267,52200.0
2007-10-24 15:30:00,23.04,23.04,22.88,22.9,74000.0,21.7361,21.7361,21.5852,21.6041,74000.0
2007-10-24 15:40:00,22.89,22.98,22.89,22.98,70800.0,21.5946,21.6795,21.5946,21.6795,70800.0
2007-10-24 15:50:00,22.98,23.11,22.95,23.04,104200.0,21.6795,21.8022,21.6512,21.7361,104200.0
2007-10-25 09:30:00,23.0,23.11,22.93,22.93,14400.0,21.6984,21.8022,21.6324,21.6324,14400.0
2007-10-25 09:40:00,22.93,23.03,22.93,23.03,18600.0,21.6324,21.7267,21.6324,21.7267,18600.0
2007-10-25 09:50:00,23.05,23.08,22.86,22.86,10800.0,21.7456,21.7739,21.5663,21.5663,10800.0
2007-10-25 10:00:00,22.86,22.99,22.86,22.9,13600.0,21.5663,21.689,21.5663,21.6041,13600.0
2007-10-25 10:10:00,22.9,23.05,22.9,23.05,29000.0,21.6041,21.7456,21.6041,21.7456,29000.0
2007-10-25 10:20:00,23.06,23.06,22.99,22.99,3800.0,21.755,21.755,21.689,21.689,3800.0
2007-10-25 10:30:00,22.99,23.0,22.9,22.93,18600.0,21.689,21.6984,21.6041,21.6324,18600.0
2007-10-25 10:40:00,22.9,22.93,22.88,22.89,10800.0,21.6041,21.6324,21.5852,21.5946,10800.0
2007-10-25 10:50:00,22.92,22.96,22.92,22.92,11000.0,21.6229,21.6607,21.6229,21.6229,11000.0
2007-10-25 11:00:00,22.93,22.93,22.85,22.87,5000.0,21.6324,21.6324,21.5569,21.5758,5000.0
2007-10-25 11:10:00,22.86,22.88,22.83,22.84,4800.0,21.5663,21.5852,21.538,21.5474,4800.0
2007-10-25 11:20:00,22.85,22.86,22.83,22.86,6000.0,21.5569,21.5663,21.538,21.5663,6000.0
2007-10-25 11:30:00,22.86,22.92,22.82,22.84,12600.0,21.5663,21.6229,21.5286,21.5474,12600.0
2007-10-25 11:40:00,22.84,22.86,22.84,22.85,11400.0,21.5474,21.5663,21.5474,21.5569,11400.0
2007-10-25 11:50:00,22.85,22.86,22.79,22.79,19400.0,21.5569,21.5663,21.5003,21.5003,19400.0
2007-10-25 12:00:00,22.78,22.79,22.73,22.77,11400.0,21.4908,21.5003,21.4437,21.4814,11400.0
2007-10-25 12:10:00,22.75,22.77,22.73,22.75,12400.0,21.4625,21.4814,21.4437,21.4625,12400.0
2007-10-25 12:20:00,22.75,22.88,22.74,22.88,17800.0,21.4625,21.5852,21.4531,21.5852,17800.0
2007-10-25 12:30:00,22.86,22.86,22.82,22.85,64400.0,21.5663,21.5663,21.5286,21.5569,64400.0
2007-10-25 12:40:00,22.87,22.88,22.85,22.85,6800.0,21.5758,21.5852,21.5569,21.5569,6800.0
2007-10-25 12:50:00,22.86,22.86,22.82,22.82,7800.0,21.5663,21.5663,21.5286,21.5286,7800.0
2007-10-25 13:00:00,22.82,22.86,22.82,22.82,30000.0,21.5286,21.5663,21.5286,21.5286,30000.0
2007-10-25 13:10:00,22.82,22.85,22.8,22.8,9000.0,21.5286,21.5569,21.5097,21.5097,9000.0
2007-10-25 13:20:00,22.81,22.83,22.75,22.79,33600.0,21.5191,21.538,21.4625,21.5003,33600.0
2007-10-25 13:30:00,22.79,22.8,22.75,22.75,9800.0,21.5003,21.5097,21.4625,21.4625,9800.0
2007-10-25 13:40:00,22.75,22.76,22.72,22.72,6800.0,21.4625,21.472,21.4342,21.4342,6800.0
2007-10-25 13:50:00,22.72,22.74,22.71,22.72,23400.0,21.4342,21.4531,21.4248,21.4342,23400.0
2007-10-25 14:00:00,22.73,22.73,22.6,22.61,61000.0,21.4437,21.4437,21.321,21.3305,61000.0
2007-10-25 14:10:00,22.63,22.72,22.63,22.7,9800.0,21.3493,21.4342,21.3493,21.4154,9800.0
2007-10-25 14:20:00,22.7,22.75,22.69,22.73,11600.0,21.4154,21.4625,21.4059,21.4437,11600.0
2007-10-25 14:30:00,22.75,22.77,22.68,22.7,34200.0,21.4625,21.4814,21.3965,21.4154,34200.0
2007-10-25 14:40:00,22.68,22.7,22.68,22.68,18800.0,21.3965,21.4154,21.3965,21.3965,18800.0
2007-10-25 14:50:00,22.7,22.7,22.67,22.69,61000.0,21.4154,21.4154,21.3871,21.4059,61000.0
2007-10-25 15:00:00,22.7,22.7,22.6,22.62,21400.0,21.4154,21.4154,21.321,21.3399,21400.0
2007-10-25 15:10:00,22.61,22.68,22.61,22.68,14600.0,21.3305,21.3965,21.3305,21.3965,14600.0
2007-10-25 15:20:00,22.7,22.7,22.61,22.67,43200.0,21.4154,21.4154,21.3305,21.3871,43200.0
2007-10-25 15:30:00,22.67,22.7,22.65,22.7,28200.0,21.3871,21.4154,21.3682,21.4154,28200.0
2007-10-25 15:40:00,22.7,22.82,22.69,22.8,34600.0,21.4154,21.5286,21.4059,21.5097,34600.0
2007-10-25 15:50:00,22.81,22.83,22.74,22.75,45800.0,21.5191,21.538,21.4531,21.4625,45800.0
2007-10-26 09:30:00,22.99,23.16,22.99,23.16,18800.0,21.689,21.8493,21.689,21.8493,18800.0
2007-10-26 09:40:00,23.1,23.13,22.9,22.95,19200.0,21.7927,21.821,21.6041,21.6512,19200.0
2007-10-26 09:50:00,22.95,22.95,22.68,22.72,36400.0,21.6512,21.6512,21.3965,21.4342,36400.0
2007-10-26 10:00:00,22.72,22.86,22.7,22.84,54600.0,21.4342,21.5663,21.4154,21.5474,54600.0
2007-10-26 10:10:00,22.83,22.83,22.75,22.78,23600.0,21.538,21.538,21.4625,21.4908,23600.0
2007-10-26 10:20:00,22.78,22.79,22.7,22.75,22000.0,21.4908,21.5003,21.4154,21.4625,22000.0
2007-10-26 10:30:00,22.73,22.74,22.72,22.72,14000.0,21.4437,21.4531,21.4342,21.4342,14000.0
2007-10-26 10:40:00,22.74,22.8,22.71,22.77,7000.0,21.4531,21.5097,21.4248,21.4814,7000.0
2007-10-26 10:50:00,22.8,22.81,22.75,22.8,17200.0,21.5097,21.5191,21.4625,21.5097,17200.0
2007-10-26 11:00:00,22.8,22.82,22.78,22.81,19000.0,21.5097,21.5286,21.4908,21.5191,19000.0
2007-10-26 11:10:00,22.81,22.83,22.81,22.83,4600.0,21.5191,21.538,21.5191,21.538,4600.0
2007-10-26 11:20:00,22.81,22.82,22.77,22.8,7600.0,21.5191,21.5286,21.4814,21.5097,7600.0
2007-10-26 11:30:00,22.8,22.8,22.75,22.75,7400.0,21.5097,21.5097,21.4625,21.4625,7400.0
2007-10-26 11:40:00,22.75,22.75,22.68,22.73,14000.0,21.4625,21.4625,21.3965,21.4437,14000.0
2007-10-26 11:50:00,22.73,22.75,22.7,22.71,5400.0,21.4437,21.4625,21.4154,21.4248,5400.0
2007-10-26 12:00:00,22.68,22.73,22.68,22.73,14200.0,21.3965,21.4437,21.3965,21.4437,14200.0
2007-10-26 12:10:00,22.73,22.75,22.72,22.73,9600.0,21.4437,21.4625,21.4342,21.4437,9600.0
2007-10-26 12:20:00,22.75,22.76,22.73,22.75,8200.0,21.4625,21.472,21.4437,21.4625,8200.0
2007-10-26 12:30:00,22.75,22.77,22.75,22.77,10800.0,21.4625,21.4814,21.4625,21.4814,10800.0
2007-10-26 12:40:00,22.75,22.8,22.75,22.78,11000.0,21.4625,21.5097,21.4625,21.4908,11000.0
2007-10-26 12:50:00,22.79,22.8,22.77,22.8,3400.0,21.5003,21.5097,21.4814,21.5097,3400.0
2007-10-26 13:00:00,22.8,22.83,22.77,22.83,7600.0,21.5097,21.538,21.4814,21.538,7600.0
2007-10-26 13:10:00,22.84,22.86,22.82,22.83,9200.0,21.5474,21.5663,21.5286,21.538,9200.0
2007-10-26 13:20:00,22.85,22.86,22.82,22.82,14600.0,21.5569,21.5663,21.5286,21.5286,14600.0
2007-10-26 13:30:00,22.82,22.82,22.78,22.8,10800.0,21.5286,21.5286,21.4908,21.5097,10800.0
2007-10-26 13:40:00,22.82,22.83,22.8,22.81,7200.0,21.5286,21.538,21.5097,21.5191,7200.0
2007-10-26 13:50:00,22.81,22.83,22.8,22.81,9600.0,21.5191,21.538,21.5097,21.5191,9600.0
2007-10-26 14:00:00,22.81,22.86,22.79,22.86,11000.0,21.5191,21.5663,21.5003,21.5663,11000.0
2007-10-26 14:10:00,22.87,22.95,22.86,22.91,12600.0,21.5758,21.6512,21.5663,21.6135,12600.0
2007-10-26 14:20:00,22.91,22.93,22.87,22.87,11800.0,21.6135,21.6324,21.5758,21.5758,11800.0
2007-10-26 14:30:00,22.87,22.91,22.87,22.9,7400.0,21.5758,21.6135,21.5758,21.6041,7400.0
2007-10-26 14:40:00,22.92,22.96,22.89,22.89,11400.0,21.6229,21.6607,21.5946,21.5946,11400.0
2007-10-26 14:50:00,22.89,22.89,22.85,22.86,7400.0,21.5946,21.5946,21.5569,21.5663,7400.0
2007-10-26 15:00:00,22.86,22.86,22.74,22.75,15800.0,21.5663,21.5663,21.4531,21.4625,15800.0
2007-10-26 15:10:00,22.76,22.81,22.75,22.8,7000.0,21.472,21.5191,21.4625,21.5097,7000.0
2007-10-26 15:20:00,22.8,22.82,22.76,22.82,8000.0,21.5097,21.5286,21.472,21.5286,8000.0
2007-10-26 15:30:00,22.82,22.88,22.82,22.86,11000.0,21.5286,21.5852,21.5286,21.5663,11000.0
2007-10-26 15:40:00,22.86,22.9,22.83,22.83,9000.0,21.5663,21.6041,21.538,21.538,9000.0
2007-10-26 15:50:00,22.84,22.91,22.84,22.86,23400.0,21.5474,21.6135,21.5474,21.5663,23400.0
2007-10-29 09:30:00,22.99,23.06,22.91,22.93,11400.0,21.689,21.755,21.6135,21.6324,11400.0
2007-10-29 09:40:00,22.93,23.11,22.88,23.07,14800.0,21.6324,21.8022,21.5852,21.7644,14800.0
2007-10-29 09:50:00,23.09,23.13,23.05,23.08,25000.0,21.7833,21.821,21.7456,21.7739,25000.0
2007-10-29 10:00:00,23.08,23.08,23.0,23.04,19400.0,21.7739,21.7739,21.6984,21.7361,19400.0
2007-10-29 10:10:00,23.03,23.03,22.9,22.93,55000.0,21.7267,21.7267,21.6041,21.6324,55000.0
2007-10-29 10:20:00,22.92,22.99,22.9,22.96,24600.0,21.6229,21.689,21.6041,21.6607,24600.0
2007-10-29 10:30:00,22.98,23.01,22.95,23.0,14800.0,21.6795,21.7078,21.6512,21.6984,14800.0
2007-10-29 10:40:00,23.02,23.02,23.0,23.01,23600.0,21.7173,21.7173,21.6984,21.7078,23600.0
2007-10-29 10:50:00,23.0,23.0,22.93,22.96,15800.0,21.6984,21.6984,21.6324,21.6607,15800.0
2007-10-29 11:00:00,22.97,22.99,22.95,22.99,16600.0,21.6701,21.689,21.6512,21.689,16600.0
2007-10-29 11:10:00,22.99,23.0,22.96,23.0,19600.0,21.689,21.6984,21.6607,21.6984,19600.0
2007-10-29 11:20:00,22.99,23.0,22.98,23.0,13200.0,21.689,21.6984,21.6795,21.6984,13200.0
2007-10-29 11:30:00,23.0,23.0,22.99,23.0,21800.0,21.6984,21.6984,21.689,21.6984,21800.0
2007-10-29 11:40:00,23.0,23.01,22.99,23.0,62400.0,21.6984,21.7078,21.689,21.6984,62400.0
2007-10-29 11:50:00,23.0,23.0,22.97,22.99,18200.0,21.6984,21.6984,21.6701,21.689,18200.0
2007-10-29 12:00:00,22.99,23.0,22.98,23.0,24400.0,21.689,21.6984,21.6795,21.6984,24400.0
2007-10-29 12:10:00,23.0,23.04,22.97,23.04,16200.0,21.6984,21.7361,21.6701,21.7361,16200.0
2007-10-29 12:20:00,23.04,23.04,23.02,23.02,4800.0,21.7361,21.7361,21.7173,21.7173,4800.0
2007-10-29 12:30:00,23.03,23.04,23.0,23.02,5200.0,21.7267,21.7361,21.6984,21.7173,5200.0
2007-10-29 12:40:00,23.02,23.04,23.0,23.02,8800.0,21.7173,21.7361,21.6984,21.7173,8800.0
2007-10-29 12:50:00,23.03,23.04,23.0,23.02,12800.0,21.7267,21.7361,21.6984,21.7173,12800.0
2007-10-29 13:00:00,23.0,23.01,22.98,23.0,18000.0,21.6984,21.7078,21.6795,21.6984,18000.0
2007-10-29 13:10:00,23.0,23.04,23.0,23.0,17400.0,21.6984,21.7361,21.6984,21.6984,17400.0
2007-10-29 13:20:00,23.03,23.05,23.01,23.04,11400.0,21.7267,21.7456,21.7078,21.7361,11400.0
2007-10-29 13:30:00,23.04,23.08,23.04,23.06,14000.0,21.7361,21.7739,21.7361,21.755,14000.0
2007-10-29 13:40:00,23.07,23.07,23.04,23.06,14200.0,21.7644,21.7644,21.7361,21.755,14200.0
2007-10-29 13:50:00,23.06,23.12,23.03,23.1,24000.0,21.755,21.8116,21.7267,21.7927,24000.0
2007-10-29 14:00:00,23.1,23.1,23.04,23.04,19200.0,21.7927,21.7927,21.7361,21.7361,19200.0
2007-10-29 14:10:00,23.04,23.04,22.94,23.0,49200.0,21.7361,21.7361,21.6418,21.6984,49200.0
2007-10-29 14:20:00,23.0,23.04,23.0,23.04,7400.0,21.6984,21.7361,21.6984,21.7361,7400.0
2007-10-29 14:30:00,23.03,23.04,23.0,23.03,11800.0,21.7267,21.7361,21.6984,21.7267,11800.0
2007-10-29 14:40:00,23.02,23.05,23.01,23.04,11800.0,21.7173,21.7456,21.7078,21.7361,11800.0
2007-10-29 14:50:00,23.05,23.05,23.0,23.0,19400.0,21.7456,21.7456,21.6984,21.6984,19400.0
2007-10-29 15:00:00,23.0,23.04,22.99,23.02,23800.0,21.6984,21.7361,21.689,21.7173,23800.0
2007-10-29 15:10:00,23.04,23.05,23.02,23.02,18400.0,21.7361,21.7456,21.7173,21.7173,18400.0
2007-10-29 15:20:00,23.02,23.04,23.0,23.02,20200.0,21.7173,21.7361,21.6984,21.7173,20200.0
2007-10-29 15:30:00,23.04,23.06,23.01,23.06,26600.0,21.7361,21.755,21.7078,21.755,26600.0
2007-10-29 15:40:00,23.06,23.08,23.04,23.06,43800.0,21.755,21.7739,21.7361,21.755,43800.0
2007-10-29 15:50:00,23.05,23.21,23.04,23.19,79200.0,21.7456,21.8965,21.7361,21.8776,79200.0
2007-10-30 09:30:00,23.18,23.22,22.84,23.22,5200.0,21.8682,21.9059,21.5474,21.9059,5200.0
2007-10-30 09:40:00,23.16,23.24,23.16,23.21,7600.0,21.8493,21.9248,21.8493,21.8965,7600.0
2007-10-30 09:50:00,23.25,23.28,23.23,23.26,5400.0,21.9342,21.9625,21.9154,21.9437,5400.0
2007-10-30 10:00:00,23.25,23.25,23.09,23.09,20800.0,21.9342,21.9342,21.7833,21.7833,20800.0
2007-10-30 10:10:00,23.08,23.09,23.03,23.06,24800.0,21.7739,21.7833,21.7267,21.755,24800.0
2007-10-30 10:20:00,23.06,23.16,23.06,23.14,15800.0,21.755,21.8493,21.755,21.8305,15800.0
2007-10-30 10:30:00,23.14,23.18,23.13,23.14,9400.0,21.8305,21.8682,21.821,21.8305,9400.0
2007-10-30 10:40:00,23.15,23.24,23.14,23.24,32600.0,21.8399,21.9248,21.8305,21.9248,32600.0
2007-10-30 10:50:00,23.25,23.29,23.25,23.28,7600.0,21.9342,21.972,21.9342,21.9625,7600.0
2007-10-30 11:00:00,23.27,23.28,23.23,23.25,14800.0,21.9531,21.9625,21.9154,21.9342,14800.0
2007-10-30 11:10:00,23.25,23.27,23.16,23.18,23400.0,21.9342,21.9531,21.8493,21.8682,23400.0
2007-10-30 11:20:00,23.18,23.23,23.17,23.23,7600.0,21.8682,21.9154,21.8588,21.9154,7600.0
2007-10-30 11:30:00,23.21,23.25,23.2,23.25,10600.0,21.8965,21.9342,21.8871,21.9342,10600.0
2007-10-30 11:40:00,23.25,23.31,23.25,23.31,15000.0,21.9342,21.9909,21.9342,21.9909,15000.0
2007-10-30 11:50:00,23.31,23.32,23.29,23.32,10600.0,21.9909,22.0003,21.972,22.0003,10600.0
2007-10-30 12:00:00,23.32,23.34,23.32,23.33,4000.0,22.0003,22.0192,22.0003,22.0097,4000.0
2007-10-30 12:10:00,23.33,23.33,23.31,23.33,9400.0,22.0097,22.0097,21.9909,22.0097,9400.0
2007-10-30 12:20:00,23.31,23.33,23.3,23.3,5800.0,21.9909,22.0097,21.9814,21.9814,5800.0
2007-10-30 12:30:00,23.29,23.34,23.29,23.32,3800.0,21.972,22.0192,21.972,22.0003,3800.0
2007-10-30 12:40:00,23.31,23.32,23.3,23.32,3200.0,21.9909,22.0003,21.9814,22.0003,3200.0
2007-10-30 12:50:00,23.32,23.38,23.31,23.35,6800.0,22.0003,22.0569,21.9909,22.0286,6800.0
2007-10-30 13:00:00,23.38,23.38,23.35,23.35,6800.0,22.0569,22.0569,22.0286,22.0286,6800.0
2007-10-30 13:10:00,23.34,23.36,23.33,23.36,3800.0,22.0192,22.038,22.0097,22.038,3800.0
2007-10-30 13:20:00,23.36,23.36,23.31,23.31,5600.0,22.038,22.038,21.9909,21.9909,5600.0
2007-10-30 13:30:00,23.31,23.31,23.24,23.29,20600.0,21.9909,21.9909,21.9248,21.972,20600.0
2007-10-30 13:40:00,23.29,23.3,23.25,23.3,19000.0,21.972,21.9814,21.9342,21.9814,19000.0
2007-10-30 13:50:00,23.29,23.3,23.28,23.28,5600.0,21.972,21.9814,21.9625,21.9625,5600.0
2007-10-30 14:00:00,23.27,23.3,23.27,23.29,5400.0,21.9531,21.9814,21.9531,21.972,5400.0
2007-10-30 14:10:00,23.29,23.31,23.29,23.3,5800.0,21.972,21.9909,21.972,21.9814,5800.0
2007-10-30 14:20:00,23.29,23.31,23.29,23.3,11800.0,21.972,21.9909,21.972,21.9814,11800.0
2007-10-30 14:30:00,23.3,23.34,23.29,23.34,13400.0,21.9814,22.0192,21.972,22.0192,13400.0
2007-10-30 14:40:00,23.35,23.35,23.33,23.33,12200.0,22.0286,22.0286,22.0097,22.0097,12200.0
2007-10-30 14:50:00,23.33,23.34,23.31,23.33,11000.0,22.0097,22.0192,21.9909,22.0097,11000.0
2007-10-30 15:00:00,23.32,23.33,23.3,23.3,15200.0,22.0003,22.0097,21.9814,21.9814,15200.0
2007-10-30 15:10:00,23.3,23.38,23.3,23.37,27200.0,21.9814,22.0569,21.9814,22.0475,27200.0
2007-10-30 15:20:00,23.37,23.37,23.35,23.35,52000.0,22.0475,22.0475,22.0286,22.0286,52000.0
2007-10-30 15:30:00,23.34,23.35,23.25,23.25,52000.0,22.0192,22.0286,21.9342,21.9342,52000.0
2007-10-30 15:40:00,23.25,23.33,23.25,23.32,31200.0,21.9342,22.0097,21.9342,22.0003,31200.0
2007-10-30 15:50:00,23.33,23.37,23.25,23.25,63600.0,22.0097,22.0475,21.9342,21.9342,63600.0
2007-10-31 09:30:00,23.35,23.36,23.15,23.19,11600.0,22.0286,22.038,21.8399,21.8776,11600.0
2007-10-31 09:40:00,23.17,23.28,23.17,23.21,26000.0,21.8588,21.9625,21.8588,21.8965,26000.0
2007-10-31 09:50:00,23.24,23.24,23.09,23.14,24800.0,21.9248,21.9248,21.7833,21.8305,24800.0
2007-10-31 10:00:00,23.16,23.17,23.02,23.11,40800.0,21.8493,21.8588,21.7173,21.8022,40800.0
2007-10-31 10:10:00,23.1,23.12,23.08,23.12,16200.0,21.7927,21.8116,21.7739,21.8116,16200.0
2007-10-31 10:20:00,23.1,23.11,23.06,23.06,17600.0,21.7927,21.8022,21.755,21.755,17600.0
2007-10-31 10:30:00,23.06,23.07,23.02,23.04,21000.0,21.755,21.7644,21.7173,21.7361,21000.0
2007-10-31 10:40:00,23.04,23.09,23.02,23.09,9800.0,21.7361,21.7833,21.7173,21.7833,9800.0
2007-10-31 10:50:00,23.1,23.14,23.04,23.04,18000.0,21.7927,21.8305,21.7361,21.7361,18000.0
2007-10-31 11:00:00,23.06,23.08,23.05,23.07,12400.0,21.755,21.7739,21.7456,21.7644,12400.0
2007-10-31 11:10:00,23.08,23.08,23.06,23.07,12200.0,21.7739,21.7739,21.755,21.7644,12200.0
2007-10-31 11:20:00,23.07,23.09,23.06,23.08,12800.0,21.7644,21.7833,21.755,21.7739,12800.0
2007-10-31 11:30:00,23.08,23.12,23.08,23.11,15600.0,21.7739,21.8116,21.7739,21.8022,15600.0
2007-10-31 11:40:00,23.11,23.11,23.06,23.08,20600.0,21.8022,21.8022,21.755,21.7739,20600.0
2007-10-31 11:50:00,23.08,23.08,23.06,23.08,11800.0,21.7739,21.7739,21.755,21.7739,11800.0
2007-10-31 12:00:00,23.08,23.17,23.08,23.13,21600.0,21.7739,21.8588,21.7739,21.821,21600.0
2007-10-31 12:10:00,23.14,23.15,23.12,23.12,6600.0,21.8305,21.8399,21.8116,21.8116,6600.0
2007-10-31 12:20:00,23.11,23.15,23.11,23.12,5200.0,21.8022,21.8399,21.8022,21.8116,5200.0
2007-10-31 12:30:00,23.15,23.17,23.14,23.14,8800.0,21.8399,21.8588,21.8305,21.8305,8800.0
2007-10-31 12:40:00,23.13,23.19,23.12,23.18,15600.0,21.821,21.8776,21.8116,21.8682,15600.0
2007-10-31 12:50:00,23.18,23.28,23.18,23.28,12800.0,21.8682,21.9625,21.8682,21.9625,12800.0
2007-10-31 13:00:00,23.25,23.28,23.25,23.27,8200.0,21.9342,21.9625,21.9342,21.9531,8200.0
2007-10-31 13:10:00,23.29,23.37,23.27,23.37,14800.0,21.972,22.0475,21.9531,22.0475,14800.0
2007-10-31 13:20:00,23.36,23.42,23.36,23.4,13000.0,22.038,22.0946,22.038,22.0758,13000.0
2007-10-31 13:30:00,23.38,23.42,23.38,23.4,13400.0,22.0569,22.0946,22.0569,22.0758,13400.0
2007-10-31 13:40:00,23.41,23.49,23.41,23.46,14000.0,22.0852,22.1607,22.0852,22.1324,14000.0
2007-10-31 13:50:00,23.47,23.48,23.41,23.48,18600.0,22.1418,22.1512,22.0852,22.1512,18600.0
2007-10-31 14:00:00,23.48,23.48,23.4,23.47,15600.0,22.1512,22.1512,22.0758,22.1418,15600.0
2007-10-31 14:10:00,23.46,23.5,23.22,23.37,39800.0,22.1324,22.1701,21.9059,22.0475,39800.0
2007-10-31 14:20:00,23.39,23.4,23.26,23.26,28000.0,22.0663,22.0758,21.9437,21.9437,28000.0
2007-10-31 14:30:00,23.29,23.42,23.29,23.36,22400.0,21.972,22.0946,21.972,22.038,22400.0
2007-10-31 14:40:00,23.39,23.64,23.39,23.61,26600.0,22.0663,22.3022,22.0663,22.2739,26600.0
2007-10-31 14:50:00,23.59,23.75,23.58,23.66,26200.0,22.255,22.4059,22.2456,22.321,26200.0
2007-10-31 15:00:00,23.66,23.7,23.54,23.61,27000.0,22.321,22.3588,22.2078,22.2739,27000.0
2007-10-31 15:10:00,23.6,23.68,23.47,23.47,29800.0,22.2644,22.3399,22.1418,22.1418,29800.0
2007-10-31 15:20:00,23.7,23.7,23.49,23.56,35400.0,22.3588,22.3588,22.1607,22.2267,35400.0
2007-10-31 15:30:00,23.57,23.57,23.48,23.51,20800.0,22.2361,22.2361,22.1512,22.1795,20800.0
2007-10-31 15:40:00,23.51,23.65,23.51,23.63,27200.0,22.1795,22.3116,22.1795,22.2927,27200.0
2007-10-31 15:50:00,23.62,23.77,23.62,23.77,108200.0,22.2833,22.4248,22.2833,22.4248,108200.0
2007-11-01 09:30:00,23.53,23.53,23.17,23.2,33000.0,22.1984,22.1984,21.8588,21.8871,33000.0
2007-11-01 09:40:00,23.2,23.25,23.14,23.25,16400.0,21.8871,21.9342,21.8305,21.9342,16400.0
2007-11-01 09:50:00,23.23,23.33,23.22,23.29,17400.0,21.9154,22.0097,21.9059,21.972,17400.0
2007-11-01 10:00:00,23.27,23.32,23.22,23.28,25000.0,21.9531,22.0003,21.9059,21.9625,25000.0
2007-11-01 10:10:00,23.31,23.31,23.26,23.28,18000.0,21.9909,21.9909,21.9437,21.9625,18000.0
2007-11-01 10:20:00,23.28,23.36,23.28,23.36,16600.0,21.9625,22.038,21.9625,22.038,16600.0
2007-11-01 10:30:00,23.34,23.39,23.31,23.38,16000.0,22.0192,22.0663,21.9909,22.0569,16000.0
2007-11-01 10:40:00,23.4,23.45,23.34,23.38,26600.0,22.0758,22.1229,22.0192,22.0569,26600.0
2007-11-01 10:50:00,23.36,23.43,23.34,23.39,50200.0,22.038,22.1041,22.0192,22.0663,50200.0
2007-11-01 11:00:00,23.43,23.49,23.36,23.49,20800.0,22.1041,22.1607,22.038,22.1607,20800.0
2007-11-01 11:10:00,23.5,23.58,23.49,23.56,17400.0,22.1701,22.2456,22.1607,22.2267,17400.0
2007-11-01 11:20:00,23.55,23.59,23.54,23.59,12600.0,22.2173,22.255,22.2078,22.255,12600.0
2007-11-01 11:30:00,23.59,23.59,23.47,23.47,19400.0,22.255,22.255,22.1418,22.1418,19400.0
2007-11-01 11:40:00,23.5,23.5,23.44,23.48,63800.0,22.1701,22.1701,22.1135,22.1512,63800.0
2007-11-01 11:50:00,23.48,23.5,23.43,23.5,30000.0,22.1512,22.1701,22.1041,22.1701,30000.0
2007-11-01 12:00:00,23.52,23.54,23.48,23.53,22000.0,22.189,22.2078,22.1512,22.1984,22000.0
2007-11-01 12:10:00,23.53,23.58,23.53,23.56,15800.0,22.1984,22.2456,22.1984,22.2267,15800.0
2007-11-01 12:20:00,23.58,23.58,23.53,23.55,62400.0,22.2456,22.2456,22.1984,22.2173,62400.0
2007-11-01 12:30:00,23.55,23.58,23.54,23.56,28800.0,22.2173,22.2456,22.2078,22.2267,28800.0
2007-11-01 12:40:00,23.56,23.56,23.53,23.53,35600.0,22.2267,22.2267,22.1984,22.1984,35600.0
2007-11-01 12:50:00,23.53,23.56,23.53,23.55,43000.0,22.1984,22.2267,22.1984,22.2173,43000.0
2007-11-01 13:00:00,23.55,23.65,23.54,23.65,38400.0,22.2173,22.3116,22.2078,22.3116,38400.0
2007-11-01 13:10:00,23.65,23.82,23.65,23.78,52000.0,22.3116,22.472,22.3116,22.4343,52000.0
2007-11-01 13:20:00,23.8,23.8,23.73,23.74,18000.0,22.4531,22.4531,22.3871,22.3965,18000.0
2007-11-01 13:30:00,23.75,23.76,23.71,23.75,30800.0,22.4059,22.4154,22.3682,22.4059,30800.0
2007-11-01 13:40:00,23.74,23.77,23.72,23.77,42400.0,22.3965,22.4248,22.3776,22.4248,42400.0
2007-11-01 13:50:00,23.77,23.78,23.72,23.77,26800.0,22.4248,22.4343,22.3776,22.4248,26800.0
2007-11-01 14:00:00,23.76,23.94,23.76,23.93,44400.0,22.4154,22.5852,22.4154,22.5758,44400.0
2007-11-01 14:10:00,23.93,23.93,23.83,23.86,25800.0,22.5758,22.5758,22.4814,22.5097,25800.0
2007-11-01 14:20:00,23.86,23.86,23.8,23.84,23200.0,22.5097,22.5097,22.4531,22.4909,23200.0
2007-11-01 14:30:00,23.84,23.92,23.83,23.92,24200.0,22.4909,22.5663,22.4814,22.5663,24200.0
2007-11-01 14:40:00,23.9,23.98,23.85,23.97,110800.0,22.5475,22.6229,22.5003,22.6135,110800.0
2007-11-01 14:50:00,23.96,24.09,23.91,24.02,144200.0,22.6041,22.7267,22.5569,22.6607,144200.0
2007-11-01 15:00:00,23.99,24.07,23.98,24.0,54800.0,22.6324,22.7078,22.6229,22.6418,54800.0
2007-11-01 15:10:00,23.98,23.99,23.77,23.81,72600.0,22.6229,22.6324,22.4248,22.4626,72600.0
2007-11-01 15:20:00,23.81,23.81,23.71,23.79,144400.0,22.4626,22.4626,22.3682,22.4437,144400.0
2007-11-01 15:30:00,23.78,23.78,23.71,23.77,131800.0,22.4343,22.4343,22.3682,22.4248,131800.0
2007-11-01 15:40:00,23.78,23.83,23.77,23.79,42600.0,22.4343,22.4814,22.4248,22.4437,42600.0
2007-11-01 15:50:00,23.79,23.81,23.72,23.75,195800.0,22.4437,22.4626,22.3776,22.4059,195800.0
2007-11-02 09:30:00,23.81,23.92,23.81,23.9,14800.0,22.4626,22.5663,22.4626,22.5475,14800.0
2007-11-02 09:40:00,23.94,23.94,23.57,23.57,132200.0,22.5852,22.5852,22.2361,22.2361,132200.0
2007-11-02 09:50:00,23.57,23.65,23.48,23.65,29600.0,22.2361,22.3116,22.1512,22.3116,29600.0
2007-11-02 10:00:00,23.66,23.74,23.52,23.63,70200.0,22.321,22.3965,22.189,22.2927,70200.0
2007-11-02 10:10:00,23.66,23.68,23.56,23.56,15800.0,22.321,22.3399,22.2267,22.2267,15800.0
2007-11-02 10:20:00,23.57,23.67,23.55,23.64,16000.0,22.2361,22.3305,22.2173,22.3022,16000.0
2007-11-02 10:30:00,23.68,23.74,23.66,23.68,15400.0,22.3399,22.3965,22.321,22.3399,15400.0
2007-11-02 10:40:00,23.67,23.7,23.61,23.66,15400.0,22.3305,22.3588,22.2739,22.321,15400.0
2007-11-02 10:50:00,23.67,23.7,23.65,23.67,19400.0,22.3305,22.3588,22.3116,22.3305,19400.0
2007-11-02 11:00:00,23.68,23.82,23.66,23.7,31200.0,22.3399,22.472,22.321,22.3588,31200.0
2007-11-02 11:10:00,23.7,23.74,23.69,23.7,48400.0,22.3588,22.3965,22.3493,22.3588,48400.0
2007-11-02 11:20:00,23.7,23.71,23.65,23.65,20800.0,22.3588,22.3682,22.3116,22.3116,20800.0
2007-11-02 11:30:00,23.67,23.68,23.65,23.66,16400.0,22.3305,22.3399,22.3116,22.321,16400.0
2007-11-02 11:40:00,23.66,23.71,23.66,23.69,8000.0,22.321,22.3682,22.321,22.3493,8000.0
2007-11-02 11:50:00,23.68,23.73,23.68,23.71,17400.0,22.3399,22.3871,22.3399,22.3682,17400.0
2007-11-02 12:00:00,23.7,23.77,23.68,23.73,28200.0,22.3588,22.4248,22.3399,22.3871,28200.0
2007-11-02 12:10:00,23.73,23.74,23.72,23.73,43600.0,22.3871,22.3965,22.3776,22.3871,43600.0
2007-11-02 12:20:00,23.72,23.74,23.7,23.71,7800.0,22.3776,22.3965,22.3588,22.3682,7800.0
2007-11-02 12:30:00,23.72,23.76,23.7,23.73,16000.0,22.3776,22.4154,22.3588,22.3871,16000.0
2007-11-02 12:40:00,23.73,23.79,23.7,23.7,61200.0,22.3871,22.4437,22.3588,22.3588,61200.0
2007-11-02 12:50:00,23.7,23.78,23.62,23.75,35600.0,22.3588,22.4343,22.2833,22.4059,35600.0
2007-11-02 13:00:00,23.73,23.77,23.73,23.75,25400.0,22.3871,22.4248,22.3871,22.4059,25400.0
2007-11-02 13:10:00,23.75,23.77,23.72,23.72,34600.0,22.4059,22.4248,22.3776,22.3776,34600.0
2007-11-02 13:20:00,23.72,23.75,23.71,23.74,48400.0,22.3776,22.4059,22.3682,22.3965,48400.0
2007-11-02 13:30:00,23.73,23.79,23.73,23.75,29600.0,22.3871,22.4437,22.3871,22.4059,29600.0
2007-11-02 13:40:00,23.75,23.75,23.66,23.72,24000.0,22.4059,22.4059,22.321,22.3776,24000.0
2007-11-02 13:50:00,23.74,23.75,23.72,23.72,9400.0,22.3965,22.4059,22.3776,22.3776,9400.0
2007-11-02 14:00:00,23.72,23.73,23.64,23.68,23000.0,22.3776,22.3871,22.3022,22.3399,23000.0
2007-11-02 14:10:00,23.68,23.68,23.59,23.59,13800.0,22.3399,22.3399,22.255,22.255,13800.0
2007-11-02 14:20:00,23.59,23.61,23.54,23.59,21600.0,22.255,22.2739,22.2078,22.255,21600.0
2007-11-02 14:30:00,23.57,23.59,23.51,23.51,10000.0,22.2361,22.255,22.1795,22.1795,10000.0
2007-11-02 14:40:00,23.5,23.5,23.45,23.47,20800.0,22.1701,22.1701,22.1229,22.1418,20800.0
2007-11-02 14:50:00,23.47,23.53,23.43,23.53,27000.0,22.1418,22.1984,22.1041,22.1984,27000.0
2007-11-02 15:00:00,23.5,23.55,23.5,23.55,21600.0,22.1701,22.2173,22.1701,22.2173,21600.0
2007-11-02 15:10:00,23.54,23.64,23.5,23.63,24200.0,22.2078,22.3022,22.1701,22.2927,24200.0
2007-11-02 15:20:00,23.61,23.64,23.59,23.6,13800.0,22.2739,22.3022,22.255,22.2644,13800.0
2007-11-02 15:30:00,23.6,23.64,23.59,23.64,25400.0,22.2644,22.3022,22.255,22.3022,25400.0
2007-11-02 15:40:00,23.62,23.71,23.55,23.64,80200.0,22.2833,22.3682,22.2173,22.3022,80200.0
2007-11-02 15:50:00,23.65,23.7,23.63,23.7,39600.0,22.3116,22.3588,22.2927,22.3588,39600.0
2007-11-05 09:30:00,23.42,23.55,23.42,23.54,21800.0,22.0946,22.2173,22.0946,22.2078,21800.0
2007-11-05 09:40:00,23.54,23.61,23.48,23.52,27200.0,22.2078,22.2739,22.1512,22.189,27200.0
2007-11-05 09:50:00,23.52,23.56,23.3,23.33,26200.0,22.189,22.2267,21.9814,22.0097,26200.0
2007-11-05 10:00:00,23.3,23.36,23.2,23.2,38800.0,21.9814,22.038,21.8871,21.8871,38800.0
2007-11-05 10:10:00,23.2,23.21,22.93,23.06,153400.0,21.8871,21.8965,21.6324,21.755,153400.0
2007-11-05 10:20:00,23.06,23.14,22.99,22.99,62800.0,21.755,21.8305,21.689,21.689,62800.0
2007-11-05 10:30:00,23.0,23.06,22.98,23.06,30200.0,21.6984,21.755,21.6795,21.755,30200.0
2007-11-05 10:40:00,23.05,23.09,23.03,23.04,28800.0,21.7456,21.7833,21.7267,21.7361,28800.0
2007-11-05 10:50:00,23.03,23.08,23.02,23.06,25800.0,21.7267,21.7739,21.7173,21.755,25800.0
2007-11-05 11:00:00,23.05,23.15,23.05,23.1,16200.0,21.7456,21.8399,21.7456,21.7927,16200.0
2007-11-05 11:10:00,23.1,23.1,23.05,23.06,28800.0,21.7927,21.7927,21.7456,21.755,28800.0
2007-11-05 11:20:00,23.07,23.11,23.06,23.09,27000.0,21.7644,21.8022,21.755,21.7833,27000.0
2007-11-05 11:30:00,23.09,23.12,23.06,23.07,37600.0,21.7833,21.8116,21.755,21.7644,37600.0
2007-11-05 11:40:00,23.07,23.12,23.07,23.08,23000.0,21.7644,21.8116,21.7644,21.7739,23000.0
2007-11-05 11:50:00,23.1,23.1,23.05,23.07,12800.0,21.7927,21.7927,21.7456,21.7644,12800.0
2007-11-05 12:00:00,23.07,23.1,23.06,23.07,21000.0,21.7644,21.7927,21.755,21.7644,21000.0
2007-11-05 12:10:00,23.07,23.07,23.03,23.05,19600.0,21.7644,21.7644,21.7267,21.7456,19600.0
2007-11-05 12:20:00,23.05,23.05,23.03,23.04,16600.0,21.7456,21.7456,21.7267,21.7361,16600.0
2007-11-05 12:30:00,23.03,23.07,23.02,23.06,15800.0,21.7267,21.7644,21.7173,21.755,15800.0
2007-11-05 12:40:00,23.07,23.12,23.07,23.12,12000.0,21.7644,21.8116,21.7644,21.8116,12000.0
2007-11-05 12:50:00,23.12,23.12,23.07,23.08,22200.0,21.8116,21.8116,21.7644,21.7739,22200.0
2007-11-05 13:00:00,23.08,23.13,23.08,23.1,17400.0,21.7739,21.821,21.7739,21.7927,17400.0
2007-11-05 13:10:00,23.1,23.1,23.08,23.08,17800.0,21.7927,21.7927,21.7739,21.7739,17800.0
2007-11-05 13:20:00,23.09,23.09,23.06,23.07,18400.0,21.7833,21.7833,21.755,21.7644,18400.0
2007-11-05 13:30:00,23.08,23.09,23.06,23.09,26400.0,21.7739,21.7833,21.755,21.7833,26400.0
2007-11-05 13:40:00,23.1,23.12,23.07,23.07,11800.0,21.7927,21.8116,21.7644,21.7644,11800.0
2007-11-05 13:50:00,23.07,23.08,23.0,23.0,20400.0,21.7644,21.7739,21.6984,21.6984,20400.0
2007-11-05 14:00:00,23.0,23.04,23.0,23.04,49000.0,21.6984,21.7361,21.6984,21.7361,49000.0
2007-11-05 14:10:00,23.04,23.11,23.03,23.11,19600.0,21.7361,21.8022,21.7267,21.8022,19600.0
2007-11-05 14:20:00,23.12,23.12,23.09,23.1,25000.0,21.8116,21.8116,21.7833,21.7927,25000.0
2007-11-05 14:30:00,23.1,23.11,23.05,23.08,40000.0,21.7927,21.8022,21.7456,21.7739,40000.0
2007-11-05 14:40:00,23.08,23.13,23.08,23.13,14800.0,21.7739,21.821,21.7739,21.821,14800.0
2007-11-05 14:50:00,23.13,23.2,23.13,23.15,18400.0,21.821,21.8871,21.821,21.8399,18400.0
2007-11-05 15:00:00,23.17,23.29,23.17,23.25,18800.0,21.8588,21.972,21.8588,21.9342,18800.0
2007-11-05 15:10:00,23.25,23.25,23.18,23.18,38200.0,21.9342,21.9342,21.8682,21.8682,38200.0
2007-11-05 15:20:00,23.18,23.24,23.18,23.18,37000.0,21.8682,21.9248,21.8682,21.8682,37000.0
2007-11-05 15:30:00,23.18,23.22,23.15,23.2,62600.0,21.8682,21.9059,21.8399,21.8871,62600.0
2007-11-05 15:40:00,23.2,23.23,23.15,23.15,56000.0,21.8871,21.9154,21.8399,21.8399,56000.0
2007-11-05 15:50:00,23.15,23.21,23.15,23.15,142600.0,21.8399,21.8965,21.8399,21.8399,142600.0
2007-11-06 09:30:00,23.25,23.31,23.14,23.23,15600.0,21.9342,21.9909,21.8305,21.9154,15600.0
2007-11-06 09:40:00,23.25,23.32,22.9,23.03,28800.0,21.9342,22.0003,21.6041,21.7267,28800.0
2007-11-06 09:50:00,23.03,23.19,23.02,23.18,14000.0,21.7267,21.8776,21.7173,21.8682,14000.0
2007-11-06 10:00:00,23.18,23.28,23.17,23.28,5600.0,21.8682,21.9625,21.8588,21.9625,5600.0
2007-11-06 10:10:00,23.27,23.29,23.24,23.24,12600.0,21.9531,21.972,21.9248,21.9248,12600.0
2007-11-06 10:20:00,23.25,23.25,23.16,23.18,6800.0,21.9342,21.9342,21.8493,21.8682,6800.0
2007-11-06 10:30:00,23.18,23.2,23.17,23.2,6000.0,21.8682,21.8871,21.8588,21.8871,6000.0
2007-11-06 10:40:00,23.2,23.2,23.09,23.09,11800.0,21.8871,21.8871,21.7833,21.7833,11800.0
2007-11-06 10:50:00,23.09,23.09,22.99,23.0,29200.0,21.7833,21.7833,21.689,21.6984,29200.0
2007-11-06 11:00:00,23.0,23.04,22.98,23.04,12600.0,21.6984,21.7361,21.6795,21.7361,12600.0
2007-11-06 11:10:00,23.03,23.05,23.02,23.05,8400.0,21.7267,21.7456,21.7173,21.7456,8400.0
2007-11-06 11:20:00,23.05,23.05,23.0,23.0,9200.0,21.7456,21.7456,21.6984,21.6984,9200.0
2007-11-06 11:30:00,23.0,23.03,22.98,22.99,17400.0,21.6984,21.7267,21.6795,21.689,17400.0
2007-11-06 11:40:00,23.0,23.03,23.0,23.02,10000.0,21.6984,21.7267,21.6984,21.7173,10000.0
2007-11-06 11:50:00,23.03,23.07,23.02,23.07,9000.0,21.7267,21.7644,21.7173,21.7644,9000.0
2007-11-06 12:00:00,23.06,23.06,23.03,23.04,19800.0,21.755,21.755,21.7267,21.7361,19800.0
2007-11-06 12:10:00,23.06,23.11,23.06,23.11,8800.0,21.755,21.8022,21.755,21.8022,8800.0
2007-11-06 12:20:00,23.11,23.12,23.1,23.1,4000.0,21.8022,21.8116,21.7927,21.7927,4000.0
2007-11-06 12:30:00,23.11,23.14,23.11,23.14,5000.0,21.8022,21.8305,21.8022,21.8305,5000.0
2007-11-06 12:40:00,23.13,23.15,23.08,23.1,11800.0,21.821,21.8399,21.7739,21.7927,11800.0
2007-11-06 12:50:00,23.09,23.09,23.06,23.07,7400.0,21.7833,21.7833,21.755,21.7644,7400.0
2007-11-06 13:00:00,23.11,23.15,23.11,23.15,21400.0,21.8022,21.8399,21.8022,21.8399,21400.0
2007-11-06 13:10:00,23.15,23.15,23.11,23.13,9600.0,21.8399,21.8399,21.8022,21.821,9600.0
2007-11-06 13:20:00,23.13,23.13,23.12,23.12,12800.0,21.821,21.821,21.8116,21.8116,12800.0
2007-11-06 13:30:00,23.11,23.17,23.11,23.15,24800.0,21.8022,21.8588,21.8022,21.8399,24800.0
2007-11-06 13:40:00,23.15,23.15,23.1,23.15,10400.0,21.8399,21.8399,21.7927,21.8399,10400.0
2007-11-06 13:50:00,23.15,23.18,23.15,23.16,13800.0,21.8399,21.8682,21.8399,21.8493,13800.0
2007-11-06 14:00:00,23.15,23.16,23.05,23.05,30800.0,21.8399,21.8493,21.7456,21.7456,30800.0
2007-11-06 14:10:00,23.05,23.1,23.02,23.1,16400.0,21.7456,21.7927,21.7173,21.7927,16400.0
2007-11-06 14:20:00,23.1,23.12,23.08,23.08,14200.0,21.7927,21.8116,21.7739,21.7739,14200.0
2007-11-06 14:30:00,23.05,23.07,23.04,23.06,12000.0,21.7456,21.7644,21.7361,21.755,12000.0
2007-11-06 14:40:00,23.08,23.15,23.08,23.14,11800.0,21.7739,21.8399,21.7739,21.8305,11800.0
2007-11-06 14:50:00,23.15,23.18,23.14,23.18,8200.0,21.8399,21.8682,21.8305,21.8682,8200.0
2007-11-06 15:00:00,23.18,23.25,23.18,23.18,15400.0,21.8682,21.9342,21.8682,21.8682,15400.0
2007-11-06 15:10:00,23.18,23.18,23.13,23.18,33000.0,21.8682,21.8682,21.821,21.8682,33000.0
2007-11-06 15:20:00,23.18,23.2,23.15,23.15,26800.0,21.8682,21.8871,21.8399,21.8399,26800.0
2007-11-06 15:30:00,23.16,23.17,23.15,23.16,29600.0,21.8493,21.8588,21.8399,21.8493,29600.0
2007-11-06 15:40:00,23.16,23.2,23.15,23.15,47800.0,21.8493,21.8871,21.8399,21.8399,47800.0
2007-11-06 15:50:00,23.17,23.25,23.15,23.21,87000.0,21.8588,21.9342,21.8399,21.8965,87000.0
2007-11-07 09:30:00,23.14,23.23,23.14,23.22,11800.0,21.8305,21.9154,21.8305,21.9059,11800.0
2007-11-07 09:40:00,23.22,23.22,23.06,23.08,9400.0,21.9059,21.9059,21.755,21.7739,9400.0
2007-11-07 09:50:00,23.08,23.1,22.99,22.99,14600.0,21.7739,21.7927,21.689,21.689,14600.0
2007-11-07 10:00:00,22.99,23.0,22.98,22.99,20400.0,21.689,21.6984,21.6795,21.689,20400.0
2007-11-07 10:10:00,23.0,23.0,22.96,22.96,18200.0,21.6984,21.6984,21.6607,21.6607,18200.0
2007-11-07 10:20:00,22.96,22.97,22.92,22.94,15000.0,21.6607,21.6701,21.6229,21.6418,15000.0
2007-11-07 10:30:00,22.94,22.95,22.8,22.8,28400.0,21.6418,21.6512,21.5097,21.5097,28400.0
2007-11-07 10:40:00,22.8,22.88,22.75,22.8,40600.0,21.5097,21.5852,21.4625,21.5097,40600.0
2007-11-07 10:50:00,22.79,22.84,22.7,22.73,41000.0,21.5003,21.5474,21.4154,21.4437,41000.0
2007-11-07 11:00:00,22.7,22.86,22.67,22.85,33000.0,21.4154,21.5663,21.3871,21.5569,33000.0
2007-11-07 11:10:00,22.84,22.88,22.84,22.87,25000.0,21.5474,21.5852,21.5474,21.5758,25000.0
2007-11-07 11:20:00,22.85,22.87,22.81,22.84,20000.0,21.5569,21.5758,21.5191,21.5474,20000.0
2007-11-07 11:30:00,22.83,22.86,22.72,22.72,20600.0,21.538,21.5663,21.4342,21.4342,20600.0
2007-11-07 11:40:00,22.72,22.75,22.67,22.67,25800.0,21.4342,21.4625,21.3871,21.3871,25800.0
2007-11-07 11:50:00,22.67,22.79,22.67,22.79,26600.0,21.3871,21.5003,21.3871,21.5003,26600.0
2007-11-07 12:00:00,22.79,22.79,22.73,22.78,34000.0,21.5003,21.5003,21.4437,21.4908,34000.0
2007-11-07 12:10:00,22.79,22.82,22.76,22.8,27400.0,21.5003,21.5286,21.472,21.5097,27400.0
2007-11-07 12:20:00,22.8,22.8,22.75,22.77,27600.0,21.5097,21.5097,21.4625,21.4814,27600.0
2007-11-07 12:30:00,22.76,22.77,22.75,22.77,33200.0,21.472,21.4814,21.4625,21.4814,33200.0
2007-11-07 12:40:00,22.75,22.77,22.62,22.64,32600.0,21.4625,21.4814,21.3399,21.3588,32600.0
2007-11-07 12:50:00,22.65,22.71,22.62,22.66,73200.0,21.3682,21.4248,21.3399,21.3776,73200.0
2007-11-07 13:00:00,22.65,22.72,22.65,22.67,20200.0,21.3682,21.4342,21.3682,21.3871,20200.0
2007-11-07 13:10:00,22.7,22.74,22.62,22.65,29000.0,21.4154,21.4531,21.3399,21.3682,29000.0
2007-11-07 13:20:00,22.65,22.73,22.61,22.68,29000.0,21.3682,21.4437,21.3305,21.3965,29000.0
2007-11-07 13:30:00,22.68,22.72,22.66,22.69,27400.0,21.3965,21.4342,21.3776,21.4059,27400.0
2007-11-07 13:40:00,22.71,22.77,22.66,22.67,18000.0,21.4248,21.4814,21.3776,21.3871,18000.0
2007-11-07 13:50:00,22.67,22.72,22.66,22.66,25400.0,21.3871,21.4342,21.3776,21.3776,25400.0
2007-11-07 14:00:00,22.66,22.68,22.6,22.68,23600.0,21.3776,21.3965,21.321,21.3965,23600.0
2007-11-07 14:10:00,22.68,22.81,22.63,22.79,27600.0,21.3965,21.5191,21.3493,21.5003,27600.0
2007-11-07 14:20:00,22.79,22.93,22.79,22.93,38800.0,21.5003,21.6324,21.5003,21.6324,38800.0
2007-11-07 14:30:00,22.9,22.92,22.87,22.9,15800.0,21.6041,21.6229,21.5758,21.6041,15800.0
2007-11-07 14:40:00,22.92,22.95,22.85,22.86,18200.0,21.6229,21.6512,21.5569,21.5663,18200.0
2007-11-07 14:50:00,22.86,22.86,22.73,22.77,17400.0,21.5663,21.5663,21.4437,21.4814,17400.0
2007-11-07 15:00:00,22.78,22.8,22.7,22.8,26400.0,21.4908,21.5097,21.4154,21.5097,26400.0
2007-11-07 15:10:00,22.8,22.88,22.8,22.82,34600.0,21.5097,21.5852,21.5097,21.5286,34600.0
2007-11-07 15:20:00,22.83,22.91,22.8,22.86,47800.0,21.538,21.6135,21.5097,21.5663,47800.0
2007-11-07 15:30:00,22.85,22.97,22.85,22.95,58600.0,21.5569,21.6701,21.5569,21.6512,58600.0
2007-11-07 15:40:00,22.93,23.07,22.9,23.03,61000.0,21.6324,21.7644,21.6041,21.7267,61000.0
2007-11-07 15:50:00,23.02,23.03,22.86,22.89,106200.0,21.7173,21.7267,21.5663,21.5946,106200.0
2007-11-08 09:30:00,23.04,23.08,22.99,23.08,16400.0,21.7361,21.7739,21.689,21.7739,16400.0
2007-11-08 09:40:00,23.03,23.07,22.86,22.96,33200.0,21.7267,21.7644,21.5663,21.6607,33200.0
2007-11-08 09:50:00,22.95,22.96,22.81,22.83,17600.0,21.6512,21.6607,21.5191,21.538,17600.0
2007-11-08 10:00:00,22.8,22.81,22.6,22.66,38000.0,21.5097,21.5191,21.321,21.3776,38000.0
2007-11-08 10:10:00,22.66,22.8,22.61,22.8,33800.0,21.3776,21.5097,21.3305,21.5097,33800.0
2007-11-08 10:20:00,22.82,22.93,22.72,22.72,24200.0,21.5286,21.6324,21.4342,21.4342,24200.0
2007-11-08 10:30:00,22.72,22.8,22.59,22.75,19800.0,21.4342,21.5097,21.3116,21.4625,19800.0
2007-11-08 10:40:00,22.77,22.85,22.77,22.79,16200.0,21.4814,21.5569,21.4814,21.5003,16200.0
2007-11-08 10:50:00,22.8,22.83,22.76,22.79,13400.0,21.5097,21.538,21.472,21.5003,13400.0
2007-11-08 11:00:00,22.79,22.84,22.78,22.78,12000.0,21.5003,21.5474,21.4908,21.4908,12000.0
2007-11-08 11:10:00,22.77,22.8,22.72,22.72,10800.0,21.4814,21.5097,21.4342,21.4342,10800.0
2007-11-08 11:20:00,22.69,22.7,22.63,22.66,26600.0,21.4059,21.4154,21.3493,21.3776,26600.0
2007-11-08 11:30:00,22.66,22.67,22.61,22.61,21400.0,21.3776,21.3871,21.3305,21.3305,21400.0
2007-11-08 11:40:00,22.63,22.65,22.6,22.6,18400.0,21.3493,21.3682,21.321,21.321,18400.0
2007-11-08 11:50:00,22.6,22.65,22.58,22.65,19200.0,21.321,21.3682,21.3022,21.3682,19200.0
2007-11-08 12:00:00,22.65,22.72,22.64,22.65,18200.0,21.3682,21.4342,21.3588,21.3682,18200.0
2007-11-08 12:10:00,22.64,22.68,22.61,22.61,18800.0,21.3588,21.3965,21.3305,21.3305,18800.0
2007-11-08 12:20:00,22.61,22.63,22.55,22.58,26200.0,21.3305,21.3493,21.2739,21.3022,26200.0
2007-11-08 12:30:00,22.57,22.63,22.5,22.53,39000.0,21.2927,21.3493,21.2267,21.255,39000.0
2007-11-08 12:40:00,22.53,22.54,22.45,22.51,40400.0,21.255,21.2644,21.1795,21.2361,40400.0
2007-11-08 12:50:00,22.48,22.54,22.44,22.5,41800.0,21.2078,21.2644,21.1701,21.2267,41800.0
2007-11-08 13:00:00,22.53,22.54,22.43,22.43,60000.0,21.255,21.2644,21.1607,21.1607,60000.0
2007-11-08 13:10:00,22.43,22.51,22.39,22.44,105000.0,21.1607,21.2361,21.1229,21.1701,105000.0
2007-11-08 13:20:00,22.43,22.47,22.32,22.36,79600.0,21.1607,21.1984,21.0569,21.0946,79600.0
2007-11-08 13:30:00,22.37,22.49,22.36,22.41,77800.0,21.104,21.2173,21.0946,21.1418,77800.0
2007-11-08 13:40:00,22.41,22.41,22.32,22.32,26400.0,21.1418,21.1418,21.0569,21.0569,26400.0
2007-11-08 13:50:00,22.34,22.39,22.24,22.35,50800.0,21.0757,21.1229,20.9814,21.0852,50800.0
2007-11-08 14:00:00,22.38,22.41,22.18,22.18,85200.0,21.1135,21.1418,20.9248,20.9248,85200.0
2007-11-08 14:10:00,22.17,22.23,22.04,22.07,58400.0,20.9154,20.972,20.7927,20.821,58400.0
2007-11-08 14:20:00,22.07,22.2,22.06,22.11,89400.0,20.821,20.9437,20.8116,20.8588,89400.0
2007-11-08 14:30:00,22.13,22.24,22.08,22.08,71200.0,20.8776,20.9814,20.8305,20.8305,71200.0
2007-11-08 14:40:00,22.09,22.24,22.05,22.24,43200.0,20.8399,20.9814,20.8022,20.9814,43200.0
2007-11-08 14:50:00,22.28,22.5,22.22,22.5,60800.0,21.0191,21.2267,20.9625,21.2267,60800.0
2007-11-08 15:00:00,22.49,22.63,22.46,22.53,59800.0,21.2173,21.3493,21.189,21.255,59800.0
2007-11-08 15:10:00,22.51,22.51,22.38,22.45,43600.0,21.2361,21.2361,21.1135,21.1795,43600.0
2007-11-08 15:20:00,22.45,22.54,22.44,22.44,45000.0,21.1795,21.2644,21.1701,21.1701,45000.0
2007-11-08 15:30:00,22.44,22.45,22.29,22.33,57000.0,21.1701,21.1795,21.0286,21.0663,57000.0
2007-11-08 15:40:00,22.33,22.59,22.33,22.55,69400.0,21.0663,21.3116,21.0663,21.2739,69400.0
2007-11-08 15:50:00,22.52,22.67,22.52,22.67,242800.0,21.2456,21.3871,21.2456,21.3871,242800.0
2007-11-09 09:30:00,22.5,22.74,22.5,22.66,32600.0,21.2267,21.4531,21.2267,21.3776,32600.0
2007-11-09 09:40:00,22.68,22.79,22.61,22.78,23000.0,21.3965,21.5003,21.3305,21.4908,23000.0
2007-11-09 09:50:00,22.77,22.77,22.57,22.58,20200.0,21.4814,21.4814,21.2927,21.3022,20200.0
2007-11-09 10:00:00,22.58,22.71,22.51,22.55,22400.0,21.3022,21.4248,21.2361,21.2739,22400.0
2007-11-09 10:10:00,22.56,22.71,22.53,22.71,44600.0,21.2833,21.4248,21.255,21.4248,44600.0
2007-11-09 10:20:00,22.71,22.71,22.57,22.61,21000.0,21.4248,21.4248,21.2927,21.3305,21000.0
2007-11-09 10:30:00,22.65,22.7,22.61,22.7,18800.0,21.3682,21.4154,21.3305,21.4154,18800.0
2007-11-09 10:40:00,22.68,22.68,22.53,22.53,49200.0,21.3965,21.3965,21.255,21.255,49200.0
2007-11-09 10:50:00,22.53,22.53,22.39,22.41,29600.0,21.255,21.255,21.1229,21.1418,29600.0
2007-11-09 11:00:00,22.42,22.48,22.3,22.33,37200.0,21.1512,21.2078,21.038,21.0663,37200.0
2007-11-09 11:10:00,22.33,22.34,22.23,22.23,51400.0,21.0663,21.0757,20.972,20.972,51400.0
2007-11-09 11:20:00,22.25,22.29,22.24,22.24,38400.0,20.9908,21.0286,20.9814,20.9814,38400.0
2007-11-09 11:30:00,22.25,22.38,22.25,22.34,19200.0,20.9908,21.1135,20.9908,21.0757,19200.0
2007-11-09 11:40:00,22.34,22.35,22.25,22.31,28000.0,21.0757,21.0852,20.9908,21.0474,28000.0
2007-11-09 11:50:00,22.29,22.35,22.28,22.34,7200.0,21.0286,21.0852,21.0191,21.0757,7200.0
2007-11-09 12:00:00,22.36,22.47,22.33,22.47,23000.0,21.0946,21.1984,21.0663,21.1984,23000.0
2007-11-09 12:10:00,22.46,22.47,22.34,22.35,36400.0,21.189,21.1984,21.0757,21.0852,36400.0
2007-11-09 12:20:00,22.39,22.5,22.36,22.45,28000.0,21.1229,21.2267,21.0946,21.1795,28000.0
2007-11-09 12:30:00,22.45,22.5,22.41,22.43,35200.0,21.1795,21.2267,21.1418,21.1607,35200.0
2007-11-09 12:40:00,22.45,22.46,22.38,22.42,19400.0,21.1795,21.189,21.1135,21.1512,19400.0
2007-11-09 12:50:00,22.4,22.4,22.32,22.37,21600.0,21.1323,21.1323,21.0569,21.104,21600.0
2007-11-09 13:00:00,22.38,22.38,22.27,22.29,20400.0,21.1135,21.1135,21.0097,21.0286,20400.0
2007-11-09 13:10:00,22.3,22.35,22.25,22.3,28800.0,21.038,21.0852,20.9908,21.038,28800.0
2007-11-09 13:20:00,22.33,22.33,22.2,22.24,30000.0,21.0663,21.0663,20.9437,20.9814,30000.0
2007-11-09 13:30:00,22.24,22.28,22.18,22.2,36400.0,20.9814,21.0191,20.9248,20.9437,36400.0
2007-11-09 13:40:00,22.21,22.35,22.18,22.34,55800.0,20.9531,21.0852,20.9248,21.0757,55800.0
2007-11-09 13:50:00,22.32,22.35,22.22,22.24,42800.0,21.0569,21.0852,20.9625,20.9814,42800.0
2007-11-09 14:00:00,22.21,22.43,22.21,22.39,26000.0,20.9531,21.1607,20.9531,21.1229,26000.0
2007-11-09 14:10:00,22.39,22.43,22.34,22.4,39800.0,21.1229,21.1607,21.0757,21.1323,39800.0
2007-11-09 14:20:00,22.4,22.46,22.38,22.45,57200.0,21.1323,21.189,21.1135,21.1795,57200.0
2007-11-09 14:30:00,22.44,22.44,22.4,22.41,36200.0,21.1701,21.1701,21.1323,21.1418,36200.0
2007-11-09 14:40:00,22.42,22.47,22.42,22.46,38400.0,21.1512,21.1984,21.1512,21.189,38400.0
2007-11-09 14:50:00,22.46,22.48,22.45,22.47,21600.0,21.189,21.2078,21.1795,21.1984,21600.0
2007-11-09 15:00:00,22.48,22.57,22.46,22.56,38200.0,21.2078,21.2927,21.189,21.2833,38200.0
2007-11-09 15:10:00,22.56,22.63,22.55,22.61,44400.0,21.2833,21.3493,21.2739,21.3305,44400.0
2007-11-09 15:20:00,22.61,22.74,22.61,22.65,49000.0,21.3305,21.4531,21.3305,21.3682,49000.0
2007-11-09 15:30:00,22.66,22.66,22.55,22.59,65200.0,21.3776,21.3776,21.2739,21.3116,65200.0
2007-11-09 15:40:00,22.58,22.64,22.52,22.54,51600.0,21.3022,21.3588,21.2456,21.2644,51600.0
2007-11-09 15:50:00,22.54,22.54,22.46,22.49,75000.0,21.2644,21.2644,21.189,21.2173,75000.0
2007-11-12 09:30:00,22.4,22.68,22.4,22.61,27800.0,21.1323,21.3965,21.1323,21.3305,27800.0
2007-11-12 09:40:00,22.6,22.85,22.59,22.7,40200.0,21.321,21.5569,21.3116,21.4154,40200.0
2007-11-12 09:50:00,22.73,22.75,22.52,22.54,38400.0,21.4437,21.4625,21.2456,21.2644,38400.0
2007-11-12 10:00:00,22.53,22.61,22.49,22.56,50600.0,21.255,21.3305,21.2173,21.2833,50600.0
2007-11-12 10:10:00,22.53,22.61,22.44,22.47,62200.0,21.255,21.3305,21.1701,21.1984,62200.0
2007-11-12 10:20:00,22.48,22.53,22.43,22.45,16600.0,21.2078,21.255,21.1607,21.1795,16600.0
2007-11-12 10:30:00,22.48,22.53,22.47,22.52,50000.0,21.2078,21.255,21.1984,21.2456,50000.0
2007-11-12 10:40:00,22.51,22.55,22.48,22.53,60200.0,21.2361,21.2739,21.2078,21.255,60200.0
2007-11-12 10:50:00,22.53,22.55,22.52,22.55,6000.0,21.255,21.2739,21.2456,21.2739,6000.0
2007-11-12 11:00:00,22.55,22.76,22.55,22.76,37200.0,21.2739,21.472,21.2739,21.472,37200.0
2007-11-12 11:10:00,22.75,22.81,22.64,22.67,23200.0,21.4625,21.5191,21.3588,21.3871,23200.0
2007-11-12 11:20:00,22.64,22.68,22.64,22.66,8400.0,21.3588,21.3965,21.3588,21.3776,8400.0
2007-11-12 11:30:00,22.66,22.71,22.65,22.7,30000.0,21.3776,21.4248,21.3682,21.4154,30000.0
2007-11-12 11:40:00,22.7,22.73,22.66,22.67,32400.0,21.4154,21.4437,21.3776,21.3871,32400.0
2007-11-12 11:50:00,22.67,22.71,22.65,22.7,27800.0,21.3871,21.4248,21.3682,21.4154,27800.0
2007-11-12 12:00:00,22.72,22.81,22.71,22.8,72800.0,21.4342,21.5191,21.4248,21.5097,72800.0
2007-11-12 12:10:00,22.81,22.88,22.79,22.86,35400.0,21.5191,21.5852,21.5003,21.5663,35400.0
2007-11-12 12:20:00,22.86,22.86,22.82,22.82,14800.0,21.5663,21.5663,21.5286,21.5286,14800.0
2007-11-12 12:30:00,22.83,22.83,22.79,22.81,21800.0,21.538,21.538,21.5003,21.5191,21800.0
2007-11-12 12:40:00,22.8,22.81,22.64,22.64,21600.0,21.5097,21.5191,21.3588,21.3588,21600.0
2007-11-12 12:50:00,22.64,22.64,22.57,22.58,16800.0,21.3588,21.3588,21.2927,21.3022,16800.0
2007-11-12 13:00:00,22.58,22.6,22.54,22.56,17200.0,21.3022,21.321,21.2644,21.2833,17200.0
2007-11-12 13:10:00,22.52,22.58,22.51,22.54,24600.0,21.2456,21.3022,21.2361,21.2644,24600.0
2007-11-12 13:20:00,22.54,22.58,22.53,22.56,18600.0,21.2644,21.3022,21.255,21.2833,18600.0
2007-11-12 13:30:00,22.55,22.56,22.43,22.46,20400.0,21.2739,21.2833,21.1607,21.189,20400.0
2007-11-12 13:40:00,22.42,22.43,22.36,22.4,11000.0,21.1512,21.1607,21.0946,21.1323,11000.0
2007-11-12 13:50:00,22.4,22.41,22.33,22.35,17400.0,21.1323,21.1418,21.0663,21.0852,17400.0
2007-11-12 14:00:00,22.36,22.38,22.32,22.33,28200.0,21.0946,21.1135,21.0569,21.0663,28200.0
2007-11-12 14:10:00,22.33,22.34,22.29,22.3,35800.0,21.0663,21.0757,21.0286,21.038,35800.0
2007-11-12 14:20:00,22.31,22.36,22.31,22.36,30600.0,21.0474,21.0946,21.0474,21.0946,30600.0
2007-11-12 14:30:00,22.35,22.35,22.31,22.33,26800.0,21.0852,21.0852,21.0474,21.0663,26800.0
2007-11-12 14:40:00,22.33,22.37,22.33,22.36,9400.0,21.0663,21.104,21.0663,21.0946,9400.0
2007-11-12 14:50:00,22.34,22.36,22.27,22.3,30800.0,21.0757,21.0946,21.0097,21.038,30800.0
2007-11-12 15:00:00,22.28,22.29,22.22,22.26,46400.0,21.0191,21.0286,20.9625,21.0003,46400.0
2007-11-12 15:10:00,22.28,22.28,22.22,22.24,32800.0,21.0191,21.0191,20.9625,20.9814,32800.0
2007-11-12 15:20:00,22.24,22.25,22.18,22.2,61200.0,20.9814,20.9908,20.9248,20.9437,61200.0
2007-11-12 15:30:00,22.19,22.32,22.19,22.3,24600.0,20.9342,21.0569,20.9342,21.038,24600.0
2007-11-12 15:40:00,22.29,22.34,22.2,22.2,33000.0,21.0286,21.0757,20.9437,20.9437,33000.0
2007-11-12 15:50:00,22.18,22.22,22.11,22.12,77400.0,20.9248,20.9625,20.8588,20.8682,77400.0
2007-11-13 09:30:00,22.19,22.3,21.92,22.08,67200.0,20.9342,21.038,20.6795,20.8305,67200.0
2007-11-13 09:40:00,22.04,22.08,21.93,21.98,30800.0,20.7927,20.8305,20.6889,20.7361,30800.0
2007-11-13 09:50:00,21.99,22.1,21.96,22.1,30600.0,20.7456,20.8493,20.7172,20.8493,30600.0
2007-11-13 10:00:00,22.1,22.25,22.08,22.22,27000.0,20.8493,20.9908,20.8305,20.9625,27000.0
2007-11-13 10:10:00,22.2,22.25,22.14,22.15,45600.0,20.9437,20.9908,20.8871,20.8965,45600.0
2007-11-13 10:20:00,22.16,22.2,22.1,22.2,33600.0,20.9059,20.9437,20.8493,20.9437,33600.0
2007-11-13 10:30:00,22.19,22.25,22.18,22.23,21400.0,20.9342,20.9908,20.9248,20.972,21400.0
2007-11-13 10:40:00,22.23,22.36,22.23,22.31,29800.0,20.972,21.0946,20.972,21.0474,29800.0
2007-11-13 10:50:00,22.31,22.4,22.3,22.32,46600.0,21.0474,21.1323,21.038,21.0569,46600.0
2007-11-13 11:00:00,22.33,22.37,22.29,22.36,18600.0,21.0663,21.104,21.0286,21.0946,18600.0
2007-11-13 11:10:00,22.37,22.4,22.35,22.38,27200.0,21.104,21.1323,21.0852,21.1135,27200.0
2007-11-13 11:20:00,22.36,22.4,22.36,22.4,13200.0,21.0946,21.1323,21.0946,21.1323,13200.0
2007-11-13 11:30:00,22.4,22.43,22.4,22.42,18000.0,21.1323,21.1607,21.1323,21.1512,18000.0
2007-11-13 11:40:00,22.42,22.43,22.38,22.38,19600.0,21.1512,21.1607,21.1135,21.1135,19600.0
2007-11-13 11:50:00,22.38,22.42,22.38,22.4,11600.0,21.1135,21.1512,21.1135,21.1323,11600.0
2007-11-13 12:00:00,22.41,22.44,22.39,22.42,12600.0,21.1418,21.1701,21.1229,21.1512,12600.0
2007-11-13 12:10:00,22.44,22.45,22.41,22.43,14000.0,21.1701,21.1795,21.1418,21.1607,14000.0
2007-11-13 12:20:00,22.45,22.45,22.42,22.43,16000.0,21.1795,21.1795,21.1512,21.1607,16000.0
2007-11-13 12:30:00,22.43,22.43,22.4,22.4,7200.0,21.1607,21.1607,21.1323,21.1323,7200.0
2007-11-13 12:40:00,22.41,22.45,22.41,22.42,8600.0,21.1418,21.1795,21.1418,21.1512,8600.0
2007-11-13 12:50:00,22.43,22.45,22.35,22.35,37400.0,21.1607,21.1795,21.0852,21.0852,37400.0
2007-11-13 13:00:00,22.38,22.42,22.36,22.4,35600.0,21.1135,21.1512,21.0946,21.1323,35600.0
2007-11-13 13:10:00,22.4,22.43,22.38,22.38,25400.0,21.1323,21.1607,21.1135,21.1135,25400.0
2007-11-13 13:20:00,22.38,22.4,22.35,22.4,21000.0,21.1135,21.1323,21.0852,21.1323,21000.0
2007-11-13 13:30:00,22.41,22.41,22.38,22.39,16000.0,21.1418,21.1418,21.1135,21.1229,16000.0
2007-11-13 13:40:00,22.4,22.46,22.4,22.45,22000.0,21.1323,21.189,21.1323,21.1795,22000.0
2007-11-13 13:50:00,22.45,22.45,22.35,22.37,56600.0,21.1795,21.1795,21.0852,21.104,56600.0
2007-11-13 14:00:00,22.36,22.37,22.33,22.33,30800.0,21.0946,21.104,21.0663,21.0663,30800.0
2007-11-13 14:10:00,22.33,22.35,22.32,22.35,31200.0,21.0663,21.0852,21.0569,21.0852,31200.0
2007-11-13 14:20:00,22.36,22.37,22.34,22.34,27600.0,21.0946,21.104,21.0757,21.0757,27600.0
2007-11-13 14:30:00,22.34,22.38,22.34,22.36,23000.0,21.0757,21.1135,21.0757,21.0946,23000.0
2007-11-13 14:40:00,22.36,22.38,22.34,22.35,17800.0,21.0946,21.1135,21.0757,21.0852,17800.0
2007-11-13 14:50:00,22.34,22.35,22.25,22.28,55600.0,21.0757,21.0852,20.9908,21.0191,55600.0
2007-11-13 15:00:00,22.28,22.39,22.28,22.35,53400.0,21.0191,21.1229,21.0191,21.0852,53400.0
2007-11-13 15:10:00,22.35,22.36,22.31,22.31,30800.0,21.0852,21.0946,21.0474,21.0474,30800.0
2007-11-13 15:20:00,22.31,22.33,22.28,22.31,37000.0,21.0474,21.0663,21.0191,21.0474,37000.0
2007-11-13 15:30:00,22.32,22.37,22.31,22.36,45400.0,21.0569,21.104,21.0474,21.0946,45400.0
2007-11-13 15:40:00,22.38,22.43,22.36,22.39,40000.0,21.1135,21.1607,21.0946,21.1229,40000.0
2007-11-13 15:50:00,22.39,22.48,22.38,22.45,148200.0,21.1229,21.2078,21.1135,21.1795,148200.0
2007-11-14 09:30:00,22.51,22.51,22.43,22.49,13400.0,21.2457,21.2457,21.1702,21.2268,13400.0
2007-11-14 09:40:00,22.49,22.49,22.29,22.31,10400.0,21.2268,21.2268,21.0381,21.0569,10400.0
2007-11-14 09:50:00,22.3,22.33,22.22,22.3,18400.0,21.0475,21.0758,20.972,21.0475,18400.0
2007-11-14 10:00:00,22.28,22.35,22.11,22.15,51800.0,21.0286,21.0947,20.8682,20.9059,51800.0
2007-11-14 10:10:00,22.14,22.18,22.05,22.11,45200.0,20.8965,20.9342,20.8115,20.8682,45200.0
2007-11-14 10:20:00,22.11,22.15,22.02,22.1,25000.0,20.8682,20.9059,20.7832,20.8587,25000.0
2007-11-14 10:30:00,22.11,22.11,22.0,22.06,26000.0,20.8682,20.8682,20.7644,20.821,26000.0
2007-11-14 10:40:00,22.07,22.11,21.99,22.11,9800.0,20.8304,20.8682,20.7549,20.8682,9800.0
2007-11-14 10:50:00,22.14,22.18,22.09,22.09,13000.0,20.8965,20.9342,20.8493,20.8493,13000.0
2007-11-14 11:00:00,22.09,22.16,22.08,22.09,9400.0,20.8493,20.9154,20.8399,20.8493,9400.0
2007-11-14 11:10:00,22.08,22.15,22.07,22.11,22000.0,20.8399,20.9059,20.8304,20.8682,22000.0
2007-11-14 11:20:00,22.09,22.15,22.09,22.12,17400.0,20.8493,20.9059,20.8493,20.8776,17400.0
2007-11-14 11:30:00,22.11,22.17,22.11,22.17,5000.0,20.8682,20.9248,20.8682,20.9248,5000.0
2007-11-14 11:40:00,22.18,22.27,22.16,22.25,18000.0,20.9342,21.0192,20.9154,21.0003,18000.0
2007-11-14 11:50:00,22.26,22.28,22.25,22.25,3200.0,21.0097,21.0286,21.0003,21.0003,3200.0
2007-11-14 12:00:00,22.26,22.29,22.23,22.29,12800.0,21.0097,21.0381,20.9814,21.0381,12800.0
2007-11-14 12:10:00,22.28,22.32,22.27,22.27,4200.0,21.0286,21.0664,21.0192,21.0192,4200.0
2007-11-14 12:20:00,22.28,22.3,22.26,22.29,10200.0,21.0286,21.0475,21.0097,21.0381,10200.0
2007-11-14 12:30:00,22.28,22.32,22.27,22.32,8400.0,21.0286,21.0664,21.0192,21.0664,8400.0
2007-11-14 12:40:00,22.32,22.32,22.27,22.27,12000.0,21.0664,21.0664,21.0192,21.0192,12000.0
2007-11-14 12:50:00,22.28,22.3,22.26,22.29,6800.0,21.0286,21.0475,21.0097,21.0381,6800.0
2007-11-14 13:00:00,22.3,22.3,22.27,22.27,13800.0,21.0475,21.0475,21.0192,21.0192,13800.0
2007-11-14 13:10:00,22.27,22.29,22.23,22.26,11000.0,21.0192,21.0381,20.9814,21.0097,11000.0
2007-11-14 13:20:00,22.24,22.28,22.24,22.28,9400.0,20.9909,21.0286,20.9909,21.0286,9400.0
2007-11-14 13:30:00,22.27,22.29,22.24,22.24,7000.0,21.0192,21.0381,20.9909,20.9909,7000.0
2007-11-14 13:40:00,22.22,22.23,22.19,22.2,2800.0,20.972,20.9814,20.9437,20.9531,2800.0
2007-11-14 13:50:00,22.2,22.25,22.15,22.21,12800.0,20.9531,21.0003,20.9059,20.9626,12800.0
2007-11-14 14:00:00,22.21,22.26,22.21,22.25,10000.0,20.9626,21.0097,20.9626,21.0003,10000.0
2007-11-14 14:10:00,22.25,22.32,22.25,22.25,29200.0,21.0003,21.0664,21.0003,21.0003,29200.0
2007-11-14 14:20:00,22.25,22.32,22.25,22.28,6800.0,21.0003,21.0664,21.0003,21.0286,6800.0
2007-11-14 14:30:00,22.29,22.29,22.23,22.26,8600.0,21.0381,21.0381,20.9814,21.0097,8600.0
2007-11-14 14:40:00,22.25,22.27,22.23,22.23,10800.0,21.0003,21.0192,20.9814,20.9814,10800.0
2007-11-14 14:50:00,22.24,22.27,22.24,22.24,6000.0,20.9909,21.0192,20.9909,20.9909,6000.0
2007-11-14 15:00:00,22.23,22.25,22.2,22.24,23000.0,20.9814,21.0003,20.9531,20.9909,23000.0
2007-11-14 15:10:00,22.25,22.27,22.24,22.26,232400.0,21.0003,21.0192,20.9909,21.0097,232400.0
2007-11-14 15:20:00,22.27,22.29,22.24,22.25,13800.0,21.0192,21.0381,20.9909,21.0003,13800.0
2007-11-14 15:30:00,22.23,22.25,22.11,22.11,24800.0,20.9814,21.0003,20.8682,20.8682,24800.0
2007-11-14 15:40:00,22.11,22.18,22.05,22.18,45400.0,20.8682,20.9342,20.8115,20.9342,45400.0
2007-11-14 15:50:00,22.17,22.18,22.11,22.14,39600.0,20.9248,20.9342,20.8682,20.8965,39600.0
2007-11-15 09:30:00,22.15,22.15,22.01,22.01,9600.0,20.9059,20.9059,20.7738,20.7738,9600.0
2007-11-15 09:40:00,22.06,22.06,21.83,21.84,20600.0,20.821,20.821,20.6039,20.6133,20600.0
2007-11-15 09:50:00,21.86,21.95,21.83,21.88,211000.0,20.6322,20.7172,20.6039,20.6511,211000.0
2007-11-15 10:00:00,21.83,21.91,21.78,21.91,13000.0,20.6039,20.6794,20.5567,20.6794,13000.0
2007-11-15 10:10:00,21.89,22.01,21.89,22.01,69800.0,20.6605,20.7738,20.6605,20.7738,69800.0
2007-11-15 10:20:00,21.99,22.0,21.93,21.95,10800.0,20.7549,20.7644,20.6983,20.7172,10800.0
2007-11-15 10:30:00,21.93,22.09,21.92,22.06,10200.0,20.6983,20.8493,20.6888,20.821,10200.0
2007-11-15 10:40:00,22.09,22.1,22.05,22.09,14200.0,20.8493,20.8587,20.8115,20.8493,14200.0
2007-11-15 10:50:00,22.09,22.11,22.07,22.07,20400.0,20.8493,20.8682,20.8304,20.8304,20400.0
2007-11-15 11:00:00,22.06,22.13,22.06,22.08,45800.0,20.821,20.887,20.821,20.8399,45800.0
2007-11-15 11:10:00,22.1,22.1,22.09,22.1,27200.0,20.8587,20.8587,20.8493,20.8587,27200.0
2007-11-15 11:20:00,22.1,22.11,22.08,22.08,29200.0,20.8587,20.8682,20.8399,20.8399,29200.0
2007-11-15 11:30:00,22.08,22.08,22.05,22.07,14400.0,20.8399,20.8399,20.8115,20.8304,14400.0
2007-11-15 11:40:00,22.09,22.09,22.06,22.09,4600.0,20.8493,20.8493,20.821,20.8493,4600.0
2007-11-15 11:50:00,22.07,22.11,22.05,22.1,25400.0,20.8304,20.8682,20.8115,20.8587,25400.0
2007-11-15 12:00:00,22.1,22.14,22.04,22.08,19800.0,20.8587,20.8965,20.8021,20.8399,19800.0
2007-11-15 12:10:00,22.05,22.09,22.05,22.07,14800.0,20.8115,20.8493,20.8115,20.8304,14800.0
2007-11-15 12:20:00,22.07,22.09,22.06,22.06,11200.0,20.8304,20.8493,20.821,20.821,11200.0
2007-11-15 12:30:00,22.04,22.07,22.0,22.05,4200.0,20.8021,20.8304,20.7644,20.8115,4200.0
2007-11-15 12:40:00,22.05,22.1,22.0,22.07,14200.0,20.8115,20.8587,20.7644,20.8304,14200.0
2007-11-15 12:50:00,22.1,22.15,22.08,22.13,36800.0,20.8587,20.9059,20.8399,20.887,36800.0
2007-11-15 13:00:00,22.11,22.13,22.1,22.11,13400.0,20.8682,20.887,20.8587,20.8682,13400.0
2007-11-15 13:10:00,22.1,22.1,22.05,22.07,7200.0,20.8587,20.8587,20.8115,20.8304,7200.0
2007-11-15 13:20:00,22.05,22.09,22.04,22.07,9800.0,20.8115,20.8493,20.8021,20.8304,9800.0
2007-11-15 13:30:00,22.04,22.08,22.04,22.06,4600.0,20.8021,20.8399,20.8021,20.821,4600.0
2007-11-15 13:40:00,22.08,22.08,22.02,22.04,3600.0,20.8399,20.8399,20.7832,20.8021,3600.0
2007-11-15 13:50:00,22.05,22.05,22.0,22.03,3000.0,20.8115,20.8115,20.7644,20.7927,3000.0
2007-11-15 14:00:00,22.02,22.02,21.93,21.98,5200.0,20.7832,20.7832,20.6983,20.7455,5200.0
2007-11-15 14:10:00,21.97,22.03,21.97,22.0,6200.0,20.736,20.7927,20.736,20.7644,6200.0
2007-11-15 14:20:00,22.0,22.09,21.98,22.09,16600.0,20.7644,20.8493,20.7455,20.8493,16600.0
2007-11-15 14:30:00,22.08,22.09,22.05,22.05,4800.0,20.8399,20.8493,20.8115,20.8115,4800.0
2007-11-15 14:40:00,22.05,22.05,21.93,21.96,11200.0,20.8115,20.8115,20.6983,20.7266,11200.0
2007-11-15 14:50:00,21.98,21.98,21.83,21.83,23000.0,20.7455,20.7455,20.6039,20.6039,23000.0
2007-11-15 15:00:00,21.86,21.86,21.76,21.81,47600.0,20.6322,20.6322,20.5378,20.585,47600.0
2007-11-15 15:10:00,21.82,21.82,21.75,21.82,26400.0,20.5945,20.5945,20.5284,20.5945,26400.0
2007-11-15 15:20:00,21.84,21.96,21.84,21.91,17000.0,20.6133,20.7266,20.6133,20.6794,17000.0
2007-11-15 15:30:00,21.89,21.9,21.72,21.79,24000.0,20.6605,20.67,20.5001,20.5661,24000.0
2007-11-15 15:40:00,21.77,21.98,21.77,21.93,36000.0,20.5473,20.7455,20.5473,20.6983,36000.0
2007-11-15 15:50:00,21.9,22.02,21.84,22.0,169200.0,20.67,20.7832,20.6133,20.7644,169200.0
2007-11-16 09:30:00,22.05,22.07,22.02,22.03,5200.0,20.8115,20.8304,20.7832,20.7927,5200.0
2007-11-16 09:40:00,22.06,22.09,21.89,22.01,19000.0,20.821,20.8493,20.6605,20.7738,19000.0
2007-11-16 09:50:00,22.01,22.08,21.98,22.0,127600.0,20.7738,20.8399,20.7455,20.7644,127600.0
2007-11-16 10:00:00,22.0,22.03,21.99,22.02,33400.0,20.7644,20.7927,20.7549,20.7832,33400.0
2007-11-16 10:10:00,22.04,22.06,22.0,22.0,9200.0,20.8021,20.821,20.7644,20.7644,9200.0
2007-11-16 10:20:00,22.0,22.05,21.99,22.05,24000.0,20.7644,20.8115,20.7549,20.8115,24000.0
2007-11-16 10:30:00,22.04,22.04,21.98,22.0,81400.0,20.8021,20.8021,20.7455,20.7644,81400.0
2007-11-16 10:40:00,22.03,22.04,22.0,22.04,10800.0,20.7927,20.8021,20.7644,20.8021,10800.0
2007-11-16 10:50:00,22.05,22.08,22.02,22.08,16200.0,20.8115,20.8399,20.7832,20.8399,16200.0
2007-11-16 11:00:00,22.09,22.16,22.07,22.07,14000.0,20.8493,20.9154,20.8304,20.8304,14000.0
2007-11-16 11:10:00,22.08,22.08,22.01,22.03,9600.0,20.8399,20.8399,20.7738,20.7927,9600.0
2007-11-16 11:20:00,22.03,22.03,21.92,21.95,7200.0,20.7927,20.7927,20.6888,20.7172,7200.0
2007-11-16 11:30:00,21.92,22.04,21.92,21.99,14200.0,20.6888,20.8021,20.6888,20.7549,14200.0
2007-11-16 11:40:00,21.98,22.07,21.98,22.07,13200.0,20.7455,20.8304,20.7455,20.8304,13200.0
2007-11-16 11:50:00,22.08,22.15,22.06,22.06,14000.0,20.8399,20.9059,20.821,20.821,14000.0
2007-11-16 12:00:00,22.07,22.07,22.05,22.07,7200.0,20.8304,20.8304,20.8115,20.8304,7200.0
2007-11-16 12:10:00,22.07,22.21,22.07,22.1,43800.0,20.8304,20.9626,20.8304,20.8587,43800.0
2007-11-16 12:20:00,22.1,22.1,21.96,21.96,15400.0,20.8587,20.8587,20.7266,20.7266,15400.0
2007-11-16 12:30:00,21.98,22.06,21.97,22.02,11200.0,20.7455,20.821,20.736,20.7832,11200.0
2007-11-16 12:40:00,21.99,22.0,21.93,21.97,5400.0,20.7549,20.7644,20.6983,20.736,5400.0
2007-11-16 12:50:00,21.97,21.98,21.94,21.94,9400.0,20.736,20.7455,20.7077,20.7077,9400.0
2007-11-16 13:00:00,21.97,21.99,21.93,21.99,3200.0,20.736,20.7549,20.6983,20.7549,3200.0
2007-11-16 13:10:00,21.98,22.0,21.96,21.98,5000.0,20.7455,20.7644,20.7266,20.7455,5000.0
2007-11-16 13:20:00,21.98,22.0,21.93,21.93,4000.0,20.7455,20.7644,20.6983,20.6983,4000.0
2007-11-16 13:30:00,21.93,21.93,21.89,21.89,3600.0,20.6983,20.6983,20.6605,20.6605,3600.0
2007-11-16 13:40:00,21.89,22.02,21.86,22.02,9600.0,20.6605,20.7832,20.6322,20.7832,9600.0
2007-11-16 13:50:00,21.99,22.0,21.95,21.98,5600.0,20.7549,20.7644,20.7172,20.7455,5600.0
2007-11-16 14:00:00,21.96,21.96,21.89,21.93,4000.0,20.7266,20.7266,20.6605,20.6983,4000.0
2007-11-16 14:10:00,21.92,21.92,21.83,21.86,6400.0,20.6888,20.6888,20.6039,20.6322,6400.0
2007-11-16 14:20:00,21.87,21.99,21.86,21.99,15600.0,20.6417,20.7549,20.6322,20.7549,15600.0
2007-11-16 14:30:00,21.98,21.99,21.87,21.89,24200.0,20.7455,20.7549,20.6417,20.6605,24200.0
2007-11-16 14:40:00,21.89,21.96,21.86,21.94,16000.0,20.6605,20.7266,20.6322,20.7077,16000.0
2007-11-16 14:50:00,21.95,22.02,21.91,22.01,25000.0,20.7172,20.7832,20.6794,20.7738,25000.0
2007-11-16 15:00:00,22.02,22.06,21.98,22.0,37800.0,20.7832,20.821,20.7455,20.7644,37800.0
2007-11-16 15:10:00,22.0,22.01,21.95,21.97,15400.0,20.7644,20.7738,20.7172,20.736,15400.0
2007-11-16 15:20:00,21.98,22.0,21.92,21.96,21600.0,20.7455,20.7644,20.6888,20.7266,21600.0
2007-11-16 15:30:00,21.95,21.98,21.88,21.88,15000.0,20.7172,20.7455,20.6511,20.6511,15000.0
2007-11-16 15:40:00,21.89,22.04,21.89,22.03,47800.0,20.6605,20.8021,20.6605,20.7927,47800.0
2007-11-16 15:50:00,22.03,22.07,21.99,22.04,56200.0,20.7927,20.8304,20.7549,20.8021,56200.0
2007-11-19 09:30:00,21.89,21.99,21.83,21.98,8600.0,20.6605,20.7549,20.6039,20.7455,8600.0
2007-11-19 09:40:00,21.97,22.02,21.91,22.02,9000.0,20.736,20.7832,20.6794,20.7832,9000.0
2007-11-19 09:50:00,21.99,22.11,21.96,22.09,27200.0,20.7549,20.8682,20.7266,20.8493,27200.0
2007-11-19 10:00:00,22.09,22.1,22.08,22.1,9200.0,20.8493,20.8587,20.8399,20.8587,9200.0
2007-11-19 10:10:00,22.09,22.1,22.03,22.05,22800.0,20.8493,20.8587,20.7927,20.8115,22800.0
2007-11-19 10:20:00,22.06,22.07,22.03,22.06,9200.0,20.821,20.8304,20.7927,20.821,9200.0
2007-11-19 10:30:00,22.07,22.07,22.02,22.03,17800.0,20.8304,20.8304,20.7832,20.7927,17800.0
2007-11-19 10:40:00,22.03,22.03,22.0,22.0,23600.0,20.7927,20.7927,20.7644,20.7644,23600.0
2007-11-19 10:50:00,21.99,22.0,21.9,21.9,11600.0,20.7549,20.7644,20.67,20.67,11600.0
2007-11-19 11:00:00,21.93,21.93,21.82,21.82,12400.0,20.6983,20.6983,20.5945,20.5945,12400.0
2007-11-19 11:10:00,21.84,21.91,21.79,21.91,12000.0,20.6133,20.6794,20.5661,20.6794,12000.0
2007-11-19 11:20:00,21.91,21.91,21.86,21.86,15400.0,20.6794,20.6794,20.6322,20.6322,15400.0
2007-11-19 11:30:00,21.87,21.9,21.86,21.88,14400.0,20.6417,20.67,20.6322,20.6511,14400.0
2007-11-19 11:40:00,21.89,21.92,21.85,21.86,14400.0,20.6605,20.6888,20.6228,20.6322,14400.0
2007-11-19 11:50:00,21.86,21.9,21.83,21.86,24000.0,20.6322,20.67,20.6039,20.6322,24000.0
2007-11-19 12:00:00,21.86,21.91,21.81,21.9,16600.0,20.6322,20.6794,20.585,20.67,16600.0
2007-11-19 12:10:00,21.9,21.91,21.88,21.88,7200.0,20.67,20.6794,20.6511,20.6511,7200.0
2007-11-19 12:20:00,21.88,21.88,21.83,21.83,6800.0,20.6511,20.6511,20.6039,20.6039,6800.0
2007-11-19 12:30:00,21.85,21.85,21.79,21.83,37600.0,20.6228,20.6228,20.5661,20.6039,37600.0
2007-11-19 12:40:00,21.84,21.89,21.83,21.88,114800.0,20.6133,20.6605,20.6039,20.6511,114800.0
2007-11-19 12:50:00,21.86,21.86,21.81,21.81,37200.0,20.6322,20.6322,20.585,20.585,37200.0
2007-11-19 13:00:00,21.83,21.85,21.77,21.78,5600.0,20.6039,20.6228,20.5473,20.5567,5600.0
2007-11-19 13:10:00,21.78,21.78,21.72,21.72,41400.0,20.5567,20.5567,20.5001,20.5001,41400.0
2007-11-19 13:20:00,21.72,21.75,21.7,21.74,49400.0,20.5001,20.5284,20.4812,20.519,49400.0
2007-11-19 13:30:00,21.74,21.75,21.66,21.68,31600.0,20.519,20.5284,20.4434,20.4623,31600.0
2007-11-19 13:40:00,21.71,21.71,21.63,21.65,23400.0,20.4906,20.4906,20.4151,20.434,23400.0
2007-11-19 13:50:00,21.66,21.67,21.55,21.56,28000.0,20.4434,20.4529,20.3396,20.3491,28000.0
2007-11-19 14:00:00,21.56,21.65,21.56,21.63,26200.0,20.3491,20.434,20.3491,20.4151,26200.0
2007-11-19 14:10:00,21.65,21.66,21.58,21.63,49800.0,20.434,20.4434,20.3679,20.4151,49800.0
2007-11-19 14:20:00,21.64,21.65,21.59,21.63,31400.0,20.4246,20.434,20.3774,20.4151,31400.0
2007-11-19 14:30:00,21.63,21.65,21.58,21.62,49200.0,20.4151,20.434,20.3679,20.4057,49200.0
2007-11-19 14:40:00,21.62,21.64,21.59,21.61,47400.0,20.4057,20.4246,20.3774,20.3963,47400.0
2007-11-19 14:50:00,21.61,21.61,21.48,21.5,153800.0,20.3963,20.3963,20.2736,20.2924,153800.0
2007-11-19 15:00:00,21.5,21.52,21.45,21.5,45200.0,20.2924,20.3113,20.2452,20.2924,45200.0
2007-11-19 15:10:00,21.49,21.49,21.42,21.45,31600.0,20.283,20.283,20.2169,20.2452,31600.0
2007-11-19 15:20:00,21.43,21.47,21.41,21.43,84800.0,20.2264,20.2641,20.2075,20.2264,84800.0
2007-11-19 15:30:00,21.43,21.46,21.38,21.43,65400.0,20.2264,20.2547,20.1792,20.2264,65400.0
2007-11-19 15:40:00,21.43,21.47,21.4,21.47,82000.0,20.2264,20.2641,20.1981,20.2641,82000.0
2007-11-19 15:50:00,21.46,21.47,21.35,21.36,115800.0,20.2547,20.2641,20.1509,20.1603,115800.0
2007-11-20 09:30:00,21.4,21.51,21.35,21.45,8400.0,20.1981,20.3019,20.1509,20.2452,8400.0
2007-11-20 09:40:00,21.45,21.49,21.38,21.49,12400.0,20.2452,20.283,20.1792,20.283,12400.0
2007-11-20 09:50:00,21.47,21.5,21.43,21.48,24400.0,20.2641,20.2924,20.2264,20.2736,24400.0
2007-11-20 10:00:00,21.48,21.5,21.47,21.48,13200.0,20.2736,20.2924,20.2641,20.2736,13200.0
2007-11-20 10:10:00,21.49,21.5,21.42,21.47,16800.0,20.283,20.2924,20.2169,20.2641,16800.0
2007-11-20 10:20:00,21.5,21.51,21.43,21.48,27400.0,20.2924,20.3019,20.2264,20.2736,27400.0
2007-11-20 10:30:00,21.46,21.64,21.41,21.6,43800.0,20.2547,20.4246,20.2075,20.3868,43800.0
2007-11-20 10:40:00,21.62,21.64,21.58,21.61,14200.0,20.4057,20.4246,20.3679,20.3963,14200.0
2007-11-20 10:50:00,21.61,21.65,21.59,21.63,19400.0,20.3963,20.434,20.3774,20.4151,19400.0
2007-11-20 11:00:00,21.63,21.72,21.62,21.7,21000.0,20.4151,20.5001,20.4057,20.4812,21000.0
2007-11-20 11:10:00,21.7,21.73,21.7,21.73,8200.0,20.4812,20.5095,20.4812,20.5095,8200.0
2007-11-20 11:20:00,21.72,21.73,21.63,21.63,19400.0,20.5001,20.5095,20.4151,20.4151,19400.0
2007-11-20 11:30:00,21.64,21.64,21.56,21.58,17200.0,20.4246,20.4246,20.3491,20.3679,17200.0
2007-11-20 11:40:00,21.59,21.61,21.53,21.57,15800.0,20.3774,20.3963,20.3207,20.3585,15800.0
2007-11-20 11:50:00,21.56,21.6,21.56,21.56,8000.0,20.3491,20.3868,20.3491,20.3491,8000.0
2007-11-20 12:00:00,21.57,21.58,21.44,21.47,13400.0,20.3585,20.3679,20.2358,20.2641,13400.0
2007-11-20 12:10:00,21.46,21.46,21.37,21.44,24600.0,20.2547,20.2547,20.1697,20.2358,24600.0
2007-11-20 12:20:00,21.42,21.46,21.4,21.43,13200.0,20.2169,20.2547,20.1981,20.2264,13200.0
2007-11-20 12:30:00,21.43,21.43,21.35,21.35,15800.0,20.2264,20.2264,20.1509,20.1509,15800.0
2007-11-20 12:40:00,21.36,21.36,21.27,21.28,24400.0,20.1603,20.1603,20.0754,20.0848,24400.0
2007-11-20 12:50:00,21.28,21.31,21.24,21.24,29400.0,20.0848,20.1131,20.047,20.047,29400.0
2007-11-20 13:00:00,21.24,21.28,21.2,21.23,46000.0,20.047,20.0848,20.0093,20.0376,46000.0
2007-11-20 13:10:00,21.23,21.27,21.2,21.24,44000.0,20.0376,20.0754,20.0093,20.047,44000.0
2007-11-20 13:20:00,21.25,21.29,21.25,21.25,40600.0,20.0565,20.0942,20.0565,20.0565,40600.0
2007-11-20 13:30:00,21.25,21.39,21.23,21.37,20200.0,20.0565,20.1886,20.0376,20.1697,20200.0
2007-11-20 13:40:00,21.38,21.43,21.37,21.42,20000.0,20.1792,20.2264,20.1697,20.2169,20000.0
2007-11-20 13:50:00,21.42,21.6,21.39,21.55,58600.0,20.2169,20.3868,20.1886,20.3396,58600.0
2007-11-20 14:00:00,21.53,21.59,21.33,21.36,53600.0,20.3207,20.3774,20.132,20.1603,53600.0
2007-11-20 14:10:00,21.39,21.51,21.39,21.48,41200.0,20.1886,20.3019,20.1886,20.2736,41200.0
2007-11-20 14:20:00,21.46,21.49,21.25,21.28,36600.0,20.2547,20.283,20.0565,20.0848,36600.0
2007-11-20 14:30:00,21.28,21.38,21.27,21.37,90400.0,20.0848,20.1792,20.0754,20.1697,90400.0
2007-11-20 14:40:00,21.37,21.38,21.24,21.24,66200.0,20.1697,20.1792,20.047,20.047,66200.0
2007-11-20 14:50:00,21.24,21.27,21.2,21.23,51400.0,20.047,20.0754,20.0093,20.0376,51400.0
2007-11-20 15:00:00,21.23,21.36,21.22,21.29,76600.0,20.0376,20.1603,20.0282,20.0942,76600.0
2007-11-20 15:10:00,21.31,21.42,21.3,21.32,46800.0,20.1131,20.2169,20.1037,20.1225,46800.0
2007-11-20 15:20:00,21.32,21.5,21.31,21.49,86000.0,20.1225,20.2924,20.1131,20.283,86000.0
2007-11-20 15:30:00,21.49,21.55,21.43,21.45,130800.0,20.283,20.3396,20.2264,20.2452,130800.0
2007-11-20 15:40:00,21.45,21.57,21.43,21.45,165000.0,20.2452,20.3585,20.2264,20.2452,165000.0
2007-11-20 15:50:00,21.45,21.52,21.4,21.52,215400.0,20.2452,20.3113,20.1981,20.3113,215400.0
2007-11-21 09:30:00,21.52,21.52,21.39,21.39,3800.0,20.3113,20.3113,20.1886,20.1886,3800.0
2007-11-21 09:40:00,21.32,21.38,21.31,21.37,11000.0,20.1225,20.1792,20.1131,20.1697,11000.0
2007-11-21 09:50:00,21.36,21.49,21.32,21.47,7400.0,20.1603,20.283,20.1225,20.2641,7400.0
2007-11-21 10:00:00,21.45,21.45,21.29,21.32,6800.0,20.2452,20.2452,20.0942,20.1225,6800.0
2007-11-21 10:10:00,21.33,21.48,21.31,21.48,6400.0,20.132,20.2736,20.1131,20.2736,6400.0
2007-11-21 10:20:00,21.47,21.47,21.41,21.43,6400.0,20.2641,20.2641,20.2075,20.2264,6400.0
2007-11-21 10:30:00,21.44,21.55,21.43,21.52,47400.0,20.2358,20.3396,20.2264,20.3113,47400.0
2007-11-21 10:40:00,21.53,21.53,21.44,21.48,7400.0,20.3207,20.3207,20.2358,20.2736,7400.0
2007-11-21 10:50:00,21.45,21.48,21.43,21.45,8000.0,20.2452,20.2736,20.2264,20.2452,8000.0
2007-11-21 11:00:00,21.43,21.43,21.36,21.38,6600.0,20.2264,20.2264,20.1603,20.1792,6600.0
2007-11-21 11:10:00,21.4,21.5,21.4,21.48,5400.0,20.1981,20.2924,20.1981,20.2736,5400.0
2007-11-21 11:20:00,21.46,21.48,21.39,21.48,21200.0,20.2547,20.2736,20.1886,20.2736,21200.0
2007-11-21 11:30:00,21.5,21.5,21.39,21.47,49800.0,20.2924,20.2924,20.1886,20.2641,49800.0
2007-11-21 11:40:00,21.47,21.49,21.43,21.45,12600.0,20.2641,20.283,20.2264,20.2452,12600.0
2007-11-21 11:50:00,21.46,21.49,21.46,21.48,8800.0,20.2547,20.283,20.2547,20.2736,8800.0
2007-11-21 12:00:00,21.48,21.51,21.36,21.36,25600.0,20.2736,20.3019,20.1603,20.1603,25600.0
2007-11-21 12:10:00,21.38,21.4,21.35,21.38,5400.0,20.1792,20.1981,20.1509,20.1792,5400.0
2007-11-21 12:20:00,21.38,21.38,21.35,21.35,1800.0,20.1792,20.1792,20.1509,20.1509,1800.0
2007-11-21 12:30:00,21.34,21.44,21.34,21.43,6400.0,20.1414,20.2358,20.1414,20.2264,6400.0
2007-11-21 12:40:00,21.43,21.52,21.43,21.46,24000.0,20.2264,20.3113,20.2264,20.2547,24000.0
2007-11-21 12:50:00,21.47,21.6,21.43,21.59,29400.0,20.2641,20.3868,20.2264,20.3774,29400.0
2007-11-21 13:00:00,21.6,21.64,21.53,21.53,41000.0,20.3868,20.4246,20.3207,20.3207,41000.0
2007-11-21 13:10:00,21.51,21.54,21.45,21.5,16000.0,20.3019,20.3302,20.2452,20.2924,16000.0
2007-11-21 13:20:00,21.5,21.53,21.45,21.48,22800.0,20.2924,20.3207,20.2452,20.2736,22800.0
2007-11-21 13:30:00,21.46,21.48,21.46,21.48,800.0,20.2547,20.2736,20.2547,20.2736,800.0
2007-11-21 13:40:00,21.46,21.52,21.41,21.5,10200.0,20.2547,20.3113,20.2075,20.2924,10200.0
2007-11-21 13:50:00,21.54,21.55,21.49,21.55,6600.0,20.3302,20.3396,20.283,20.3396,6600.0
2007-11-21 14:00:00,21.56,21.64,21.54,21.64,19400.0,20.3491,20.4246,20.3302,20.4246,19400.0
2007-11-21 14:10:00,21.63,21.68,21.63,21.64,6800.0,20.4151,20.4623,20.4151,20.4246,6800.0
2007-11-21 14:20:00,21.65,21.66,21.6,21.66,6600.0,20.434,20.4434,20.3868,20.4434,6600.0
2007-11-21 14:30:00,21.64,21.67,21.64,21.64,8000.0,20.4246,20.4529,20.4246,20.4246,8000.0
2007-11-21 14:40:00,21.64,21.65,21.59,21.61,11000.0,20.4246,20.434,20.3774,20.3963,11000.0
2007-11-21 14:50:00,21.61,21.72,21.61,21.71,4600.0,20.3963,20.5001,20.3963,20.4906,4600.0
2007-11-21 15:00:00,21.73,21.75,21.64,21.64,6600.0,20.5095,20.5284,20.4246,20.4246,6600.0
2007-11-21 15:10:00,21.64,21.64,21.49,21.52,22800.0,20.4246,20.4246,20.283,20.3113,22800.0
2007-11-21 15:20:00,21.52,21.59,21.51,21.53,10000.0,20.3113,20.3774,20.3019,20.3207,10000.0
2007-11-21 15:30:00,21.54,21.56,21.49,21.56,13000.0,20.3302,20.3491,20.283,20.3491,13000.0
2007-11-21 15:40:00,21.56,21.57,21.48,21.57,20000.0,20.3491,20.3585,20.2736,20.3585,20000.0
2007-11-21 15:50:00,21.56,21.64,21.48,21.57,146800.0,20.3491,20.4246,20.2736,20.3585,146800.0
2007-11-23 09:30:00,21.75,21.82,21.52,21.7,22600.0,20.5284,20.5945,20.3113,20.4812,22600.0
2007-11-23 09:40:00,21.7,21.8,21.66,21.66,31000.0,20.4812,20.5756,20.4434,20.4434,31000.0
2007-11-23 09:50:00,21.66,21.68,21.57,21.61,11600.0,20.4434,20.4623,20.3585,20.3963,11600.0
2007-11-23 10:00:00,21.63,21.68,21.63,21.68,7200.0,20.4151,20.4623,20.4151,20.4623,7200.0
2007-11-23 10:10:00,21.68,21.82,21.68,21.82,20200.0,20.4623,20.5945,20.4623,20.5945,20200.0
2007-11-23 10:20:00,21.8,21.8,21.7,21.71,8400.0,20.5756,20.5756,20.4812,20.4906,8400.0
2007-11-23 10:30:00,21.7,21.81,21.7,21.8,15800.0,20.4812,20.585,20.4812,20.5756,15800.0
2007-11-23 10:40:00,21.8,21.8,21.76,21.76,7200.0,20.5756,20.5756,20.5378,20.5378,7200.0
2007-11-23 10:50:00,21.77,21.88,21.76,21.86,10200.0,20.5473,20.6511,20.5378,20.6322,10200.0
2007-11-23 11:00:00,21.86,21.9,21.84,21.86,12400.0,20.6322,20.67,20.6133,20.6322,12400.0
2007-11-23 11:10:00,21.85,21.88,21.85,21.86,3800.0,20.6228,20.6511,20.6228,20.6322,3800.0
2007-11-23 11:20:00,21.85,21.9,21.85,21.88,9200.0,20.6228,20.67,20.6228,20.6511,9200.0
2007-11-23 11:30:00,21.9,21.9,21.87,21.9,4200.0,20.67,20.67,20.6417,20.67,4200.0
2007-11-23 11:40:00,21.9,21.91,21.88,21.88,3800.0,20.67,20.6794,20.6511,20.6511,3800.0
2007-11-23 11:50:00,21.88,21.88,21.86,21.86,6400.0,20.6511,20.6511,20.6322,20.6322,6400.0
2007-11-23 12:00:00,21.86,21.88,21.85,21.85,4800.0,20.6322,20.6511,20.6228,20.6228,4800.0
2007-11-23 12:10:00,21.86,21.91,21.86,21.91,4600.0,20.6322,20.6794,20.6322,20.6794,4600.0
2007-11-23 12:20:00,21.9,21.9,21.86,21.88,8400.0,20.67,20.67,20.6322,20.6511,8400.0
2007-11-23 12:30:00,21.88,21.97,21.88,21.94,12400.0,20.6511,20.736,20.6511,20.7077,12400.0
2007-11-23 12:40:00,21.95,21.95,21.93,21.93,9600.0,20.7172,20.7172,20.6983,20.6983,9600.0
2007-11-23 12:50:00,21.94,21.94,21.83,21.89,17600.0,20.7077,20.7077,20.6039,20.6605,17600.0
2007-11-26 09:30:00,21.86,21.91,21.73,21.91,14200.0,20.6322,20.6794,20.5095,20.6794,14200.0
2007-11-26 09:40:00,21.91,21.91,21.72,21.82,24600.0,20.6794,20.6794,20.5001,20.5945,24600.0
2007-11-26 09:50:00,21.84,21.9,21.72,21.82,44400.0,20.6133,20.67,20.5001,20.5945,44400.0
2007-11-26 10:00:00,21.82,21.86,21.8,21.83,19000.0,20.5945,20.6322,20.5756,20.6039,19000.0
2007-11-26 10:10:00,21.84,21.84,21.67,21.67,20200.0,20.6133,20.6133,20.4529,20.4529,20200.0
2007-11-26 10:20:00,21.68,21.75,21.67,21.69,8400.0,20.4623,20.5284,20.4529,20.4718,8400.0
2007-11-26 10:30:00,21.69,21.73,21.59,21.61,25400.0,20.4718,20.5095,20.3774,20.3963,25400.0
2007-11-26 10:40:00,21.61,21.64,21.58,21.63,20800.0,20.3963,20.4246,20.3679,20.4151,20800.0
2007-11-26 10:50:00,21.63,21.64,21.58,21.61,11200.0,20.4151,20.4246,20.3679,20.3963,11200.0
2007-11-26 11:00:00,21.61,21.65,21.6,21.6,7800.0,20.3963,20.434,20.3868,20.3868,7800.0
2007-11-26 11:10:00,21.6,21.64,21.51,21.55,17600.0,20.3868,20.4246,20.3019,20.3396,17600.0
2007-11-26 11:20:00,21.54,21.54,21.49,21.52,25200.0,20.3302,20.3302,20.283,20.3113,25200.0
2007-11-26 11:30:00,21.52,21.58,21.5,21.58,23000.0,20.3113,20.3679,20.2924,20.3679,23000.0
2007-11-26 11:40:00,21.61,21.63,21.61,21.62,14800.0,20.3963,20.4151,20.3963,20.4057,14800.0
2007-11-26 11:50:00,21.63,21.67,21.63,21.63,35800.0,20.4151,20.4529,20.4151,20.4151,35800.0
2007-11-26 12:00:00,21.64,21.71,21.64,21.71,24000.0,20.4246,20.4906,20.4246,20.4906,24000.0
2007-11-26 12:10:00,21.71,21.75,21.69,21.74,28200.0,20.4906,20.5284,20.4718,20.519,28200.0
2007-11-26 12:20:00,21.74,21.81,21.73,21.8,25200.0,20.519,20.585,20.5095,20.5756,25200.0
2007-11-26 12:30:00,21.8,21.85,21.8,21.83,13600.0,20.5756,20.6228,20.5756,20.6039,13600.0
2007-11-26 12:40:00,21.84,21.89,21.83,21.89,16800.0,20.6133,20.6605,20.6039,20.6605,16800.0
2007-11-26 12:50:00,21.9,21.92,21.85,21.91,25200.0,20.67,20.6888,20.6228,20.6794,25200.0
2007-11-26 13:00:00,21.92,21.97,21.91,21.93,15400.0,20.6888,20.736,20.6794,20.6983,15400.0
2007-11-26 13:10:00,21.93,21.96,21.91,21.92,17000.0,20.6983,20.7266,20.6794,20.6888,17000.0
2007-11-26 13:20:00,21.93,21.95,21.91,21.93,12600.0,20.6983,20.7172,20.6794,20.6983,12600.0
2007-11-26 13:30:00,21.93,21.99,21.93,21.99,12000.0,20.6983,20.7549,20.6983,20.7549,12000.0
2007-11-26 13:40:00,21.99,21.99,21.92,21.93,38200.0,20.7549,20.7549,20.6888,20.6983,38200.0
2007-11-26 13:50:00,21.95,21.95,21.9,21.94,20600.0,20.7172,20.7172,20.67,20.7077,20600.0
2007-11-26 14:00:00,21.92,21.94,21.89,21.93,20000.0,20.6888,20.7077,20.6605,20.6983,20000.0
2007-11-26 14:10:00,21.93,21.93,21.89,21.92,7800.0,20.6983,20.6983,20.6605,20.6888,7800.0
2007-11-26 14:20:00,21.92,21.93,21.86,21.86,26800.0,20.6888,20.6983,20.6322,20.6322,26800.0
2007-11-26 14:30:00,21.85,21.88,21.8,21.81,50200.0,20.6228,20.6511,20.5756,20.585,50200.0
2007-11-26 14:40:00,21.81,21.81,21.78,21.79,27600.0,20.585,20.585,20.5567,20.5661,27600.0
2007-11-26 14:50:00,21.79,21.82,21.79,21.8,33400.0,20.5661,20.5945,20.5661,20.5756,33400.0
2007-11-26 15:00:00,21.82,21.82,21.76,21.76,74800.0,20.5945,20.5945,20.5378,20.5378,74800.0
2007-11-26 15:10:00,21.76,21.78,21.74,21.77,18800.0,20.5378,20.5567,20.519,20.5473,18800.0
2007-11-26 15:20:00,21.75,21.77,21.71,21.72,100600.0,20.5284,20.5473,20.4906,20.5001,100600.0
2007-11-26 15:30:00,21.72,21.77,21.72,21.77,40600.0,20.5001,20.5473,20.5001,20.5473,40600.0
2007-11-26 15:40:00,21.77,21.79,21.74,21.76,93600.0,20.5473,20.5661,20.519,20.5378,93600.0
2007-11-26 15:50:00,21.75,21.75,21.6,21.63,39200.0,20.5284,20.5284,20.3868,20.4151,39200.0
2007-11-27 09:30:00,21.66,21.76,21.66,21.71,16600.0,20.4434,20.5378,20.4434,20.4906,16600.0
2007-11-27 09:40:00,21.73,21.76,21.67,21.73,444800.0,20.5095,20.5378,20.4529,20.5095,444800.0
2007-11-27 09:50:00,21.75,21.78,21.7,21.73,46800.0,20.5284,20.5567,20.4812,20.5095,46800.0
2007-11-27 10:00:00,21.7,21.76,21.65,21.67,11800.0,20.4812,20.5378,20.434,20.4529,11800.0
2007-11-27 10:10:00,21.68,21.8,21.67,21.79,159600.0,20.4623,20.5756,20.4529,20.5661,159600.0
2007-11-27 10:20:00,21.79,21.87,21.77,21.85,28600.0,20.5661,20.6417,20.5473,20.6228,28600.0
2007-11-27 10:30:00,21.86,21.86,21.84,21.85,21200.0,20.6322,20.6322,20.6133,20.6228,21200.0
2007-11-27 10:40:00,21.85,21.86,21.75,21.77,49800.0,20.6228,20.6322,20.5284,20.5473,49800.0
2007-11-27 10:50:00,21.78,21.81,21.77,21.79,25800.0,20.5567,20.585,20.5473,20.5661,25800.0
2007-11-27 11:00:00,21.78,21.81,21.66,21.7,92000.0,20.5567,20.585,20.4434,20.4812,92000.0
2007-11-27 11:10:00,21.72,21.77,21.71,21.75,9000.0,20.5001,20.5473,20.4906,20.5284,9000.0
2007-11-27 11:20:00,21.77,21.77,21.73,21.75,26000.0,20.5473,20.5473,20.5095,20.5284,26000.0
2007-11-27 11:30:00,21.75,21.83,21.73,21.81,17800.0,20.5284,20.6039,20.5095,20.585,17800.0
2007-11-27 11:40:00,21.79,21.81,21.73,21.73,11400.0,20.5661,20.585,20.5095,20.5095,11400.0
2007-11-27 11:50:00,21.74,21.75,21.73,21.75,6400.0,20.519,20.5284,20.5095,20.5284,6400.0
2007-11-27 12:00:00,21.75,21.78,21.75,21.75,27400.0,20.5284,20.5567,20.5284,20.5284,27400.0
2007-11-27 12:10:00,21.75,21.8,21.75,21.79,36400.0,20.5284,20.5756,20.5284,20.5661,36400.0
2007-11-27 12:20:00,21.77,21.79,21.75,21.76,3400.0,20.5473,20.5661,20.5284,20.5378,3400.0
2007-11-27 12:30:00,21.8,21.92,21.8,21.9,16800.0,20.5756,20.6888,20.5756,20.67,16800.0
2007-11-27 12:40:00,21.9,21.94,21.89,21.92,13800.0,20.67,20.7077,20.6605,20.6888,13800.0
2007-11-27 12:50:00,21.93,21.93,21.85,21.85,66600.0,20.6983,20.6983,20.6228,20.6228,66600.0
2007-11-27 13:00:00,21.85,21.86,21.84,21.85,4200.0,20.6228,20.6322,20.6133,20.6228,4200.0
2007-11-27 13:10:00,21.87,21.89,21.87,21.89,4000.0,20.6417,20.6605,20.6417,20.6605,4000.0
2007-11-27 13:20:00,21.89,21.93,21.87,21.91,4800.0,20.6605,20.6983,20.6417,20.6794,4800.0
2007-11-27 13:30:00,21.92,21.94,21.9,21.94,4600.0,20.6888,20.7077,20.67,20.7077,4600.0
2007-11-27 13:40:00,21.95,21.95,21.87,21.88,15000.0,20.7172,20.7172,20.6417,20.6511,15000.0
2007-11-27 13:50:00,21.9,21.9,21.81,21.82,6000.0,20.67,20.67,20.585,20.5945,6000.0
2007-11-27 14:00:00,21.82,21.82,21.73,21.73,12800.0,20.5945,20.5945,20.5095,20.5095,12800.0
2007-11-27 14:10:00,21.77,21.83,21.75,21.83,6600.0,20.5473,20.6039,20.5284,20.6039,6600.0
2007-11-27 14:20:00,21.85,21.85,21.78,21.8,4000.0,20.6228,20.6228,20.5567,20.5756,4000.0
2007-11-27 14:30:00,21.79,21.8,21.69,21.75,2448400.0,20.5661,20.5756,20.4718,20.5284,2448400.0
2007-11-27 14:40:00,21.77,21.77,21.64,21.64,27200.0,20.5473,20.5473,20.4246,20.4246,27200.0
2007-11-27 14:50:00,21.65,21.65,21.63,21.63,25800.0,20.434,20.434,20.4151,20.4151,25800.0
2007-11-27 15:00:00,21.63,21.65,21.53,21.54,32800.0,20.4151,20.434,20.3207,20.3302,32800.0
2007-11-27 15:10:00,21.55,21.66,21.55,21.61,26800.0,20.3396,20.4434,20.3396,20.3963,26800.0
2007-11-27 15:20:00,21.6,21.62,21.5,21.57,20600.0,20.3868,20.4057,20.2924,20.3585,20600.0
2007-11-27 15:30:00,21.56,21.63,21.53,21.61,82400.0,20.3491,20.4151,20.3207,20.3963,82400.0
2007-11-27 15:40:00,21.62,21.63,21.59,21.59,87000.0,20.4057,20.4151,20.3774,20.3774,87000.0
2007-11-27 15:50:00,21.58,21.62,21.49,21.6,279600.0,20.3679,20.4057,20.283,20.3868,279600.0
2007-11-28 09:30:00,21.81,22.09,21.77,21.98,43200.0,20.585,20.8493,20.5473,20.7455,43200.0
2007-11-28 09:40:00,21.95,22.06,21.91,22.02,54200.0,20.7172,20.821,20.6794,20.7832,54200.0
2007-11-28 09:50:00,22.01,22.02,21.93,21.95,63200.0,20.7738,20.7832,20.6983,20.7172,63200.0
2007-11-28 10:00:00,21.92,22.03,21.9,21.92,74200.0,20.6888,20.7927,20.67,20.6888,74200.0
2007-11-28 10:10:00,21.93,22.01,21.93,22.0,21200.0,20.6983,20.7738,20.6983,20.7644,21200.0
2007-11-28 10:20:00,22.0,22.01,21.83,21.93,278400.0,20.7644,20.7738,20.6039,20.6983,278400.0
2007-11-28 10:30:00,21.98,22.03,21.93,21.95,87400.0,20.7455,20.7927,20.6983,20.7172,87400.0
2007-11-28 10:40:00,21.96,22.06,21.96,22.0,36200.0,20.7266,20.821,20.7266,20.7644,36200.0
2007-11-28 10:50:00,21.99,22.13,21.99,22.13,25600.0,20.7549,20.887,20.7549,20.887,25600.0
2007-11-28 11:00:00,22.11,22.18,22.04,22.08,33600.0,20.8682,20.9342,20.8021,20.8399,33600.0
2007-11-28 11:10:00,22.09,22.11,22.02,22.03,47200.0,20.8493,20.8682,20.7832,20.7927,47200.0
2007-11-28 11:20:00,22.03,22.06,22.02,22.05,30600.0,20.7927,20.821,20.7832,20.8115,30600.0
2007-11-28 11:30:00,22.05,22.05,22.0,22.01,36400.0,20.8115,20.8115,20.7644,20.7738,36400.0
2007-11-28 11:40:00,22.03,22.06,22.02,22.03,29800.0,20.7927,20.821,20.7832,20.7927,29800.0
2007-11-28 11:50:00,22.03,22.03,22.0,22.0,28000.0,20.7927,20.7927,20.7644,20.7644,28000.0
2007-11-28 12:00:00,22.02,22.05,21.95,21.99,143400.0,20.7832,20.8115,20.7172,20.7549,143400.0
2007-11-28 12:10:00,21.99,21.99,21.84,21.91,43800.0,20.7549,20.7549,20.6133,20.6794,43800.0
2007-11-28 12:20:00,21.89,21.95,21.89,21.94,25200.0,20.6605,20.7172,20.6605,20.7077,25200.0
2007-11-28 12:30:00,21.93,21.93,21.88,21.89,40600.0,20.6983,20.6983,20.6511,20.6605,40600.0
2007-11-28 12:40:00,21.89,21.91,21.83,21.9,98000.0,20.6605,20.6794,20.6039,20.67,98000.0
2007-11-28 12:50:00,21.9,21.97,21.85,21.85,53200.0,20.67,20.736,20.6228,20.6228,53200.0
2007-11-28 13:00:00,21.85,21.85,21.75,21.8,144000.0,20.6228,20.6228,20.5284,20.5756,144000.0
2007-11-28 13:10:00,21.8,21.8,21.71,21.76,77200.0,20.5756,20.5756,20.4906,20.5378,77200.0
2007-11-28 13:20:00,21.76,21.78,21.75,21.78,14400.0,20.5378,20.5567,20.5284,20.5567,14400.0
2007-11-28 13:30:00,21.78,21.91,21.75,21.8,162200.0,20.5567,20.6794,20.5284,20.5756,162200.0
2007-11-28 13:40:00,21.78,21.85,21.75,21.76,37400.0,20.5567,20.6228,20.5284,20.5378,37400.0
2007-11-28 13:50:00,21.76,21.77,21.74,21.75,41000.0,20.5378,20.5473,20.519,20.5284,41000.0
2007-11-28 14:00:00,21.75,21.84,21.73,21.75,150200.0,20.5284,20.6133,20.5095,20.5284,150200.0
2007-11-28 14:10:00,21.75,21.85,21.73,21.75,205400.0,20.5284,20.6228,20.5095,20.5284,205400.0
2007-11-28 14:20:00,21.74,21.75,21.73,21.74,85000.0,20.519,20.5284,20.5095,20.519,85000.0
2007-11-28 14:30:00,21.74,21.75,21.74,21.75,209400.0,20.519,20.5284,20.519,20.5284,209400.0
2007-11-28 14:40:00,21.75,21.84,21.74,21.77,130400.0,20.5284,20.6133,20.519,20.5473,130400.0
2007-11-28 14:50:00,21.76,21.84,21.75,21.77,172800.0,20.5378,20.6133,20.5284,20.5473,172800.0
2007-11-28 15:00:00,21.77,21.85,21.71,21.77,148200.0,20.5473,20.6228,20.4906,20.5473,148200.0
2007-11-28 15:10:00,21.77,21.95,21.77,21.91,164600.0,20.5473,20.7172,20.5473,20.6794,164600.0
2007-11-28 15:20:00,21.92,21.94,21.8,21.81,198000.0,20.6888,20.7077,20.5756,20.585,198000.0
2007-11-28 15:30:00,21.81,21.87,21.79,21.86,288000.0,20.585,20.6417,20.5661,20.6322,288000.0
2007-11-28 15:40:00,21.86,21.86,21.79,21.8,189800.0,20.6322,20.6322,20.5661,20.5756,189800.0
2007-11-28 15:50:00,21.81,21.87,21.8,21.86,364000.0,20.585,20.6417,20.5756,20.6322,364000.0
2007-11-29 09:30:00,21.77,21.99,21.77,21.98,7800.0,20.5473,20.7549,20.5473,20.7455,7800.0
2007-11-29 09:40:00,22.0,22.0,21.81,21.89,456400.0,20.7644,20.7644,20.585,20.6605,456400.0
2007-11-29 09:50:00,21.85,22.03,21.77,21.96,131000.0,20.6228,20.7927,20.5473,20.7266,131000.0
2007-11-29 10:00:00,21.95,22.06,21.95,21.99,33600.0,20.7172,20.821,20.7172,20.7549,33600.0
2007-11-29 10:10:00,22.0,22.06,21.97,22.05,25000.0,20.7644,20.821,20.736,20.8115,25000.0
2007-11-29 10:20:00,22.05,22.11,22.03,22.1,15400.0,20.8115,20.8682,20.7927,20.8587,15400.0
2007-11-29 10:30:00,22.1,22.13,22.07,22.1,50200.0,20.8587,20.887,20.8304,20.8587,50200.0
2007-11-29 10:40:00,22.11,22.12,22.08,22.08,10600.0,20.8682,20.8776,20.8399,20.8399,10600.0
2007-11-29 10:50:00,22.09,22.1,22.05,22.09,20600.0,20.8493,20.8587,20.8115,20.8493,20600.0
2007-11-29 11:00:00,22.07,22.13,22.07,22.13,15000.0,20.8304,20.887,20.8304,20.887,15000.0
2007-11-29 11:10:00,22.11,22.14,22.11,22.11,14600.0,20.8682,20.8965,20.8682,20.8682,14600.0
2007-11-29 11:20:00,22.12,22.13,22.09,22.12,11600.0,20.8776,20.887,20.8493,20.8776,11600.0
2007-11-29 11:30:00,22.13,22.15,22.11,22.14,24600.0,20.887,20.9059,20.8682,20.8965,24600.0
2007-11-29 11:40:00,22.13,22.14,22.06,22.09,37800.0,20.887,20.8965,20.821,20.8493,37800.0
2007-11-29 11:50:00,22.1,22.11,22.03,22.04,300000.0,20.8587,20.8682,20.7927,20.8021,300000.0
2007-11-29 12:00:00,22.02,22.07,22.02,22.04,9800.0,20.7832,20.8304,20.7832,20.8021,9800.0
2007-11-29 12:10:00,22.02,22.03,21.93,22.0,36800.0,20.7832,20.7927,20.6983,20.7644,36800.0
2007-11-29 12:20:00,22.0,22.01,21.94,21.94,366800.0,20.7644,20.7738,20.7077,20.7077,366800.0
2007-11-29 12:30:00,21.94,21.95,21.93,21.95,2400.0,20.7077,20.7172,20.6983,20.7172,2400.0
2007-11-29 12:40:00,21.95,21.95,21.86,21.86,33600.0,20.7172,20.7172,20.6322,20.6322,33600.0
2007-11-29 12:50:00,21.86,21.91,21.84,21.88,7800.0,20.6322,20.6794,20.6133,20.6511,7800.0
2007-11-29 13:00:00,21.88,21.9,21.8,21.84,27000.0,20.6511,20.67,20.5756,20.6133,27000.0
2007-11-29 13:10:00,21.82,21.82,21.79,21.81,14600.0,20.5945,20.5945,20.5661,20.585,14600.0
2007-11-29 13:20:00,21.81,21.81,21.6,21.8,178200.0,20.585,20.585,20.3868,20.5756,178200.0
2007-11-29 13:30:00,21.81,21.83,21.79,21.79,15000.0,20.585,20.6039,20.5661,20.5661,15000.0
2007-11-29 13:40:00,21.78,21.79,21.71,21.79,14800.0,20.5567,20.5661,20.4906,20.5661,14800.0
2007-11-29 13:50:00,21.81,21.91,21.81,21.91,8000.0,20.585,20.6794,20.585,20.6794,8000.0
2007-11-29 14:00:00,21.91,22.0,21.91,21.99,21200.0,20.6794,20.7644,20.6794,20.7549,21200.0
2007-11-29 14:10:00,22.0,22.05,21.99,22.02,16000.0,20.7644,20.8115,20.7549,20.7832,16000.0
2007-11-29 14:20:00,22.01,22.04,21.97,22.02,9400.0,20.7738,20.8021,20.736,20.7832,9400.0
2007-11-29 14:30:00,22.02,22.02,21.97,21.99,7800.0,20.7832,20.7832,20.736,20.7549,7800.0
2007-11-29 14:40:00,22.0,22.01,22.0,22.0,12200.0,20.7644,20.7738,20.7644,20.7644,12200.0
2007-11-29 14:50:00,22.0,22.02,21.96,21.98,28400.0,20.7644,20.7832,20.7266,20.7455,28400.0
2007-11-29 15:00:00,21.98,22.02,21.96,22.02,30400.0,20.7455,20.7832,20.7266,20.7832,30400.0
2007-11-29 15:10:00,22.01,22.02,21.88,22.0,45000.0,20.7738,20.7832,20.6511,20.7644,45000.0
2007-11-29 15:20:00,22.0,22.0,21.92,21.94,31600.0,20.7644,20.7644,20.6888,20.7077,31600.0
2007-11-29 15:30:00,21.94,21.96,21.86,21.92,29600.0,20.7077,20.7266,20.6322,20.6888,29600.0
2007-11-29 15:40:00,21.91,21.97,21.85,21.93,36800.0,20.6794,20.736,20.6228,20.6983,36800.0
2007-11-29 15:50:00,21.92,22.0,21.9,21.97,32000.0,20.6888,20.7644,20.67,20.736,32000.0
2007-11-30 09:30:00,22.25,22.39,22.18,22.38,20400.0,21.0003,21.1324,20.9342,21.123,20400.0
2007-11-30 09:40:00,22.37,22.42,22.35,22.35,15400.0,21.1136,21.1608,21.0947,21.0947,15400.0
2007-11-30 09:50:00,22.35,22.41,22.22,22.23,19600.0,21.0947,21.1513,20.972,20.9814,19600.0
2007-11-30 10:00:00,22.18,22.22,22.13,22.18,33200.0,20.9342,20.972,20.887,20.9342,33200.0
2007-11-30 10:10:00,22.18,22.18,21.89,21.99,74400.0,20.9342,20.9342,20.6605,20.7549,74400.0
2007-11-30 10:20:00,22.0,22.03,21.9,21.93,43600.0,20.7644,20.7927,20.67,20.6983,43600.0
2007-11-30 10:30:00,21.94,21.97,21.79,21.86,88400.0,20.7077,20.736,20.5661,20.6322,88400.0
2007-11-30 10:40:00,21.84,21.85,21.78,21.78,31000.0,20.6133,20.6228,20.5567,20.5567,31000.0
2007-11-30 10:50:00,21.78,21.78,21.66,21.72,52600.0,20.5567,20.5567,20.4434,20.5001,52600.0
2007-11-30 11:00:00,21.71,21.72,21.57,21.64,187400.0,20.4906,20.5001,20.3585,20.4246,187400.0
2007-11-30 11:10:00,21.65,21.69,21.52,21.55,108400.0,20.434,20.4718,20.3113,20.3396,108400.0
2007-11-30 11:20:00,21.53,21.55,21.47,21.55,42000.0,20.3207,20.3396,20.2641,20.3396,42000.0
2007-11-30 11:30:00,21.54,21.55,21.39,21.48,55400.0,20.3302,20.3396,20.1886,20.2736,55400.0
2007-11-30 11:40:00,21.48,21.49,21.47,21.48,60000.0,20.2736,20.283,20.2641,20.2736,60000.0
2007-11-30 11:50:00,21.48,21.6,21.46,21.46,195000.0,20.2736,20.3868,20.2547,20.2547,195000.0
2007-11-30 12:00:00,21.48,21.49,21.35,21.41,69800.0,20.2736,20.283,20.1509,20.2075,69800.0
2007-11-30 12:10:00,21.41,21.42,21.36,21.36,73000.0,20.2075,20.2169,20.1603,20.1603,73000.0
2007-11-30 12:20:00,21.35,21.4,21.31,21.36,58000.0,20.1509,20.1981,20.1131,20.1603,58000.0
2007-11-30 12:30:00,21.35,21.38,21.34,21.38,174800.0,20.1509,20.1792,20.1414,20.1792,174800.0
2007-11-30 12:40:00,21.38,21.54,21.37,21.54,45400.0,20.1792,20.3302,20.1697,20.3302,45400.0
2007-11-30 12:50:00,21.53,21.61,21.53,21.59,19800.0,20.3207,20.3963,20.3207,20.3774,19800.0
2007-11-30 13:00:00,21.59,21.61,21.55,21.57,38000.0,20.3774,20.3963,20.3396,20.3585,38000.0
2007-11-30 13:10:00,21.57,21.58,21.47,21.52,97600.0,20.3585,20.3679,20.2641,20.3113,97600.0
2007-11-30 13:20:00,21.52,21.56,21.52,21.55,149600.0,20.3113,20.3491,20.3113,20.3396,149600.0
2007-11-30 13:30:00,21.54,21.56,21.49,21.49,57400.0,20.3302,20.3491,20.283,20.283,57400.0
2007-11-30 13:40:00,21.5,21.5,21.33,21.4,76200.0,20.2924,20.2924,20.132,20.1981,76200.0
2007-11-30 13:50:00,21.4,21.4,21.38,21.38,38400.0,20.1981,20.1981,20.1792,20.1792,38400.0
2007-11-30 14:00:00,21.39,21.4,21.26,21.36,175000.0,20.1886,20.1981,20.0659,20.1603,175000.0
2007-11-30 14:10:00,21.36,21.37,21.35,21.36,54800.0,20.1603,20.1697,20.1509,20.1603,54800.0
2007-11-30 14:20:00,21.36,21.49,21.36,21.49,72400.0,20.1603,20.283,20.1603,20.283,72400.0
2007-11-30 14:30:00,21.49,21.6,21.37,21.43,264400.0,20.283,20.3868,20.1697,20.2264,264400.0
2007-11-30 14:40:00,21.41,21.43,21.33,21.36,258200.0,20.2075,20.2264,20.132,20.1603,258200.0
2007-11-30 14:50:00,21.35,21.43,21.26,21.3,177600.0,20.1509,20.2264,20.0659,20.1037,177600.0
2007-11-30 15:00:00,21.3,21.32,21.27,21.3,185400.0,20.1037,20.1225,20.0754,20.1037,185400.0
2007-11-30 15:10:00,21.29,21.36,21.28,21.36,63200.0,20.0942,20.1603,20.0848,20.1603,63200.0
2007-11-30 15:20:00,21.38,21.57,21.38,21.54,65000.0,20.1792,20.3585,20.1792,20.3302,65000.0
2007-11-30 15:30:00,21.54,21.57,21.29,21.46,464000.0,20.3302,20.3585,20.0942,20.2547,464000.0
2007-11-30 15:40:00,21.47,21.5,21.33,21.37,610200.0,20.2641,20.2924,20.132,20.1697,610200.0
2007-11-30 15:50:00,21.38,21.6,21.35,21.54,154600.0,20.1792,20.3868,20.1509,20.3302,154600.0
2007-12-03 09:30:00,21.43,21.53,21.36,21.36,20600.0,20.2264,20.3207,20.1603,20.1603,20600.0
2007-12-03 09:40:00,21.38,21.43,21.35,21.39,46400.0,20.1792,20.2264,20.1509,20.1886,46400.0
2007-12-03 09:50:00,21.38,21.5,21.37,21.49,17800.0,20.1792,20.2924,20.1697,20.283,17800.0
2007-12-03 10:00:00,21.49,21.57,21.46,21.48,29000.0,20.283,20.3585,20.2547,20.2736,29000.0
2007-12-03 10:10:00,21.48,21.54,21.46,21.52,22400.0,20.2736,20.3302,20.2547,20.3113,22400.0
2007-12-03 10:20:00,21.52,21.54,21.5,21.52,21600.0,20.3113,20.3302,20.2924,20.3113,21600.0
2007-12-03 10:30:00,21.51,21.67,21.51,21.61,30200.0,20.3019,20.4529,20.3019,20.3963,30200.0
2007-12-03 10:40:00,21.6,21.61,21.56,21.58,28800.0,20.3868,20.3963,20.3491,20.3679,28800.0
2007-12-03 10:50:00,21.58,21.59,21.52,21.58,28800.0,20.3679,20.3774,20.3113,20.3679,28800.0
2007-12-03 11:00:00,21.58,21.58,21.5,21.54,16200.0,20.3679,20.3679,20.2924,20.3302,16200.0
2007-12-03 11:10:00,21.55,21.55,21.51,21.52,20600.0,20.3396,20.3396,20.3019,20.3113,20600.0
2007-12-03 11:20:00,21.52,21.55,21.5,21.54,20600.0,20.3113,20.3396,20.2924,20.3302,20600.0
2007-12-03 11:30:00,21.54,21.59,21.53,21.53,20200.0,20.3302,20.3774,20.3207,20.3207,20200.0
2007-12-03 11:40:00,21.54,21.55,21.53,21.55,9800.0,20.3302,20.3396,20.3207,20.3396,9800.0
2007-12-03 11:50:00,21.55,21.61,21.55,21.57,28800.0,20.3396,20.3963,20.3396,20.3585,28800.0
2007-12-03 12:00:00,21.61,21.63,21.58,21.59,28400.0,20.3963,20.4151,20.3679,20.3774,28400.0
2007-12-03 12:10:00,21.6,21.63,21.6,21.61,19400.0,20.3868,20.4151,20.3868,20.3963,19400.0
2007-12-03 12:20:00,21.61,21.62,21.58,21.61,13200.0,20.3963,20.4057,20.3679,20.3963,13200.0
2007-12-03 12:30:00,21.61,21.67,21.61,21.64,25800.0,20.3963,20.4529,20.3963,20.4246,25800.0
2007-12-03 12:40:00,21.63,21.67,21.61,21.65,24200.0,20.4151,20.4529,20.3963,20.434,24200.0
2007-12-03 12:50:00,21.64,21.66,21.6,21.61,44800.0,20.4246,20.4434,20.3868,20.3963,44800.0
2007-12-03 13:00:00,21.63,21.63,21.61,21.61,11200.0,20.4151,20.4151,20.3963,20.3963,11200.0
2007-12-03 13:10:00,21.63,21.64,21.61,21.61,11800.0,20.4151,20.4246,20.3963,20.3963,11800.0
2007-12-03 13:20:00,21.62,21.65,21.6,21.6,15000.0,20.4057,20.434,20.3868,20.3868,15000.0
2007-12-03 13:30:00,21.6,21.64,21.59,21.64,34200.0,20.3868,20.4246,20.3774,20.4246,34200.0
2007-12-03 13:40:00,21.61,21.62,21.59,21.59,22000.0,20.3963,20.4057,20.3774,20.3774,22000.0
2007-12-03 13:50:00,21.59,21.63,21.58,21.6,28200.0,20.3774,20.4151,20.3679,20.3868,28200.0
2007-12-03 14:00:00,21.61,21.62,21.6,21.6,16200.0,20.3963,20.4057,20.3868,20.3868,16200.0
2007-12-03 14:10:00,21.6,21.63,21.6,21.63,12000.0,20.3868,20.4151,20.3868,20.4151,12000.0
2007-12-03 14:20:00,21.63,21.63,21.55,21.55,18600.0,20.4151,20.4151,20.3396,20.3396,18600.0
2007-12-03 14:30:00,21.55,21.57,21.53,21.56,19800.0,20.3396,20.3585,20.3207,20.3491,19800.0
2007-12-03 14:40:00,21.55,21.61,21.55,21.58,17000.0,20.3396,20.3963,20.3396,20.3679,17000.0
2007-12-03 14:50:00,21.59,21.59,21.55,21.55,9800.0,20.3774,20.3774,20.3396,20.3396,9800.0
2007-12-03 15:00:00,21.55,21.62,21.53,21.53,25400.0,20.3396,20.4057,20.3207,20.3207,25400.0
2007-12-03 15:10:00,21.52,21.54,21.49,21.5,20000.0,20.3113,20.3302,20.283,20.2924,20000.0
2007-12-03 15:20:00,21.5,21.61,21.49,21.6,23600.0,20.2924,20.3963,20.283,20.3868,23600.0
2007-12-03 15:30:00,21.61,21.61,21.52,21.54,28000.0,20.3963,20.3963,20.3113,20.3302,28000.0
2007-12-03 15:40:00,21.53,21.53,21.42,21.43,30800.0,20.3207,20.3207,20.2169,20.2264,30800.0
2007-12-03 15:50:00,21.43,21.5,21.38,21.48,40800.0,20.2264,20.2924,20.1792,20.2736,40800.0
2007-12-04 09:30:00,21.22,21.38,21.22,21.26,15800.0,20.0282,20.1792,20.0282,20.0659,15800.0
2007-12-04 09:40:00,21.27,21.29,21.24,21.29,22800.0,20.0754,20.0942,20.047,20.0942,22800.0
2007-12-04 09:50:00,21.28,21.3,21.14,21.24,40200.0,20.0848,20.1037,19.9527,20.047,40200.0
2007-12-04 10:00:00,21.27,21.29,21.22,21.28,47000.0,20.0754,20.0942,20.0282,20.0848,47000.0
2007-12-04 10:10:00,21.31,21.39,21.31,21.36,11200.0,20.1131,20.1886,20.1131,20.1603,11200.0
2007-12-04 10:20:00,21.36,21.37,21.3,21.33,16200.0,20.1603,20.1697,20.1037,20.132,16200.0
2007-12-04 10:30:00,21.35,21.38,21.35,21.38,10400.0,20.1509,20.1792,20.1509,20.1792,10400.0
2007-12-04 10:40:00,21.38,21.42,21.36,21.36,11000.0,20.1792,20.2169,20.1603,20.1603,11000.0
2007-12-04 10:50:00,21.37,21.43,21.36,21.41,6200.0,20.1697,20.2264,20.1603,20.2075,6200.0
2007-12-04 11:00:00,21.41,21.41,21.35,21.37,11200.0,20.2075,20.2075,20.1509,20.1697,11200.0
2007-12-04 11:10:00,21.37,21.42,21.36,21.39,12000.0,20.1697,20.2169,20.1603,20.1886,12000.0
2007-12-04 11:20:00,21.38,21.4,21.35,21.35,7600.0,20.1792,20.1981,20.1509,20.1509,7600.0
2007-12-04 11:30:00,21.34,21.35,21.3,21.34,11600.0,20.1414,20.1509,20.1037,20.1414,11600.0
2007-12-04 11:40:00,21.34,21.4,21.33,21.38,7200.0,20.1414,20.1981,20.132,20.1792,7200.0
2007-12-04 11:50:00,21.4,21.4,21.36,21.36,12000.0,20.1981,20.1981,20.1603,20.1603,12000.0
2007-12-04 12:00:00,21.36,21.41,21.33,21.36,24800.0,20.1603,20.2075,20.132,20.1603,24800.0
2007-12-04 12:10:00,21.37,21.37,21.29,21.31,22400.0,20.1697,20.1697,20.0942,20.1131,22400.0
2007-12-04 12:20:00,21.32,21.32,21.27,21.28,16400.0,20.1225,20.1225,20.0754,20.0848,16400.0
2007-12-04 12:30:00,21.29,21.3,21.23,21.29,50400.0,20.0942,20.1037,20.0376,20.0942,50400.0
2007-12-04 12:40:00,21.3,21.45,21.29,21.41,66400.0,20.1037,20.2452,20.0942,20.2075,66400.0
2007-12-04 12:50:00,21.42,21.45,21.41,21.42,32600.0,20.2169,20.2452,20.2075,20.2169,32600.0
2007-12-04 13:00:00,21.41,21.44,21.36,21.43,62600.0,20.2075,20.2358,20.1603,20.2264,62600.0
2007-12-04 13:10:00,21.43,21.45,21.42,21.43,30600.0,20.2264,20.2452,20.2169,20.2264,30600.0
2007-12-04 13:20:00,21.45,21.45,21.42,21.43,20600.0,20.2452,20.2452,20.2169,20.2264,20600.0
2007-12-04 13:30:00,21.42,21.45,21.42,21.43,14400.0,20.2169,20.2452,20.2169,20.2264,14400.0
2007-12-04 13:40:00,21.45,21.5,21.43,21.5,16800.0,20.2452,20.2924,20.2264,20.2924,16800.0
2007-12-04 13:50:00,21.5,21.54,21.49,21.54,24800.0,20.2924,20.3302,20.283,20.3302,24800.0
2007-12-04 14:00:00,21.53,21.53,21.45,21.46,16800.0,20.3207,20.3207,20.2452,20.2547,16800.0
2007-12-04 14:10:00,21.47,21.49,21.44,21.47,25600.0,20.2641,20.283,20.2358,20.2641,25600.0
2007-12-04 14:20:00,21.46,21.48,21.43,21.47,18400.0,20.2547,20.2736,20.2264,20.2641,18400.0
2007-12-04 14:30:00,21.46,21.5,21.46,21.5,18200.0,20.2547,20.2924,20.2547,20.2924,18200.0
2007-12-04 14:40:00,21.48,21.49,21.46,21.47,10400.0,20.2736,20.283,20.2547,20.2641,10400.0
2007-12-04 14:50:00,21.48,21.55,21.47,21.55,20400.0,20.2736,20.3396,20.2641,20.3396,20400.0
2007-12-04 15:00:00,21.55,21.59,21.52,21.59,28000.0,20.3396,20.3774,20.3113,20.3774,28000.0
2007-12-04 15:10:00,21.59,21.63,21.57,21.6,29600.0,20.3774,20.4151,20.3585,20.3868,29600.0
2007-12-04 15:20:00,21.6,21.6,21.5,21.5,36200.0,20.3868,20.3868,20.2924,20.2924,36200.0
2007-12-04 15:30:00,21.5,21.57,21.5,21.55,35000.0,20.2924,20.3585,20.2924,20.3396,35000.0
2007-12-04 15:40:00,21.55,21.55,21.5,21.54,40000.0,20.3396,20.3396,20.2924,20.3302,40000.0
2007-12-04 15:50:00,21.54,21.59,21.52,21.56,82600.0,20.3302,20.3774,20.3113,20.3491,82600.0
2007-12-05 09:30:00,21.85,21.85,21.73,21.75,30400.0,20.6228,20.6228,20.5095,20.5284,30400.0
2007-12-05 09:40:00,21.75,21.76,21.54,21.58,35400.0,20.5284,20.5378,20.3302,20.3679,35400.0
2007-12-05 09:50:00,21.55,21.66,21.54,21.64,20200.0,20.3396,20.4434,20.3302,20.4246,20200.0
2007-12-05 10:00:00,21.65,21.79,21.63,21.74,22600.0,20.434,20.5661,20.4151,20.519,22600.0
2007-12-05 10:10:00,21.74,21.74,21.65,21.68,10000.0,20.519,20.519,20.434,20.4623,10000.0
2007-12-05 10:20:00,21.68,21.75,21.68,21.75,11400.0,20.4623,20.5284,20.4623,20.5284,11400.0
2007-12-05 10:30:00,21.75,21.78,21.71,21.76,28000.0,20.5284,20.5567,20.4906,20.5378,28000.0
2007-12-05 10:40:00,21.77,21.83,21.75,21.81,20600.0,20.5473,20.6039,20.5284,20.585,20600.0
2007-12-05 10:50:00,21.81,21.85,21.79,21.85,14800.0,20.585,20.6228,20.5661,20.6228,14800.0
2007-12-05 11:00:00,21.85,21.86,21.79,21.82,114000.0,20.6228,20.6322,20.5661,20.5945,114000.0
2007-12-05 11:10:00,21.81,21.93,21.81,21.93,26800.0,20.585,20.6983,20.585,20.6983,26800.0
2007-12-05 11:20:00,21.93,21.99,21.93,21.96,29400.0,20.6983,20.7549,20.6983,20.7266,29400.0
2007-12-05 11:30:00,21.97,22.02,21.95,21.95,54400.0,20.736,20.7832,20.7172,20.7172,54400.0
2007-12-05 11:40:00,21.96,21.98,21.95,21.95,12600.0,20.7266,20.7455,20.7172,20.7172,12600.0
2007-12-05 11:50:00,21.98,22.01,21.95,22.01,11800.0,20.7455,20.7738,20.7172,20.7738,11800.0
2007-12-05 12:00:00,22.01,22.04,22.01,22.03,10600.0,20.7738,20.8021,20.7738,20.7927,10600.0
2007-12-05 12:10:00,22.03,22.04,22.0,22.0,9400.0,20.7927,20.8021,20.7644,20.7644,9400.0
2007-12-05 12:20:00,22.0,22.07,22.0,22.05,10200.0,20.7644,20.8304,20.7644,20.8115,10200.0
2007-12-05 12:30:00,22.06,22.06,22.04,22.05,6800.0,20.821,20.821,20.8021,20.8115,6800.0
2007-12-05 12:40:00,22.05,22.11,22.04,22.08,17000.0,20.8115,20.8682,20.8021,20.8399,17000.0
2007-12-05 12:50:00,22.07,22.09,22.01,22.05,20000.0,20.8304,20.8493,20.7738,20.8115,20000.0
2007-12-05 13:00:00,22.04,22.08,22.03,22.05,17000.0,20.8021,20.8399,20.7927,20.8115,17000.0
2007-12-05 13:10:00,22.05,22.06,22.02,22.03,18400.0,20.8115,20.821,20.7832,20.7927,18400.0
2007-12-05 13:20:00,22.02,22.03,21.99,21.99,9600.0,20.7832,20.7927,20.7549,20.7549,9600.0
2007-12-05 13:30:00,21.99,22.02,21.99,22.0,6400.0,20.7549,20.7832,20.7549,20.7644,6400.0
2007-12-05 13:40:00,22.0,22.02,22.0,22.02,8800.0,20.7644,20.7832,20.7644,20.7832,8800.0
2007-12-05 13:50:00,22.02,22.09,22.02,22.09,14200.0,20.7832,20.8493,20.7832,20.8493,14200.0
2007-12-05 14:00:00,22.09,22.11,22.07,22.07,23600.0,20.8493,20.8682,20.8304,20.8304,23600.0
2007-12-05 14:10:00,22.08,22.14,22.07,22.12,36800.0,20.8399,20.8965,20.8304,20.8776,36800.0
2007-12-05 14:20:00,22.14,22.14,22.03,22.06,28600.0,20.8965,20.8965,20.7927,20.821,28600.0
2007-12-05 14:30:00,22.05,22.05,21.98,21.99,24000.0,20.8115,20.8115,20.7455,20.7549,24000.0
2007-12-05 14:40:00,21.99,22.04,21.98,22.03,17600.0,20.7549,20.8021,20.7455,20.7927,17600.0
2007-12-05 14:50:00,22.03,22.03,21.99,22.02,41000.0,20.7927,20.7927,20.7549,20.7832,41000.0
2007-12-05 15:00:00,22.01,22.01,21.96,21.97,18200.0,20.7738,20.7738,20.7266,20.736,18200.0
2007-12-05 15:10:00,21.97,22.03,21.96,22.02,32200.0,20.736,20.7927,20.7266,20.7832,32200.0
2007-12-05 15:20:00,22.02,22.03,21.9,21.91,29000.0,20.7832,20.7927,20.67,20.6794,29000.0
2007-12-05 15:30:00,21.9,21.96,21.88,21.96,36600.0,20.67,20.7266,20.6511,20.7266,36600.0
2007-12-05 15:40:00,21.96,21.97,21.93,21.96,27400.0,20.7266,20.736,20.6983,20.7266,27400.0
2007-12-05 15:50:00,21.96,22.01,21.96,22.0,45600.0,20.7266,20.7738,20.7266,20.7644,45600.0
2007-12-06 09:30:00,21.95,22.15,21.92,22.1,17800.0,20.7172,20.9059,20.6888,20.8587,17800.0
2007-12-06 09:40:00,22.11,22.19,22.1,22.18,36000.0,20.8682,20.9437,20.8587,20.9342,36000.0
2007-12-06 09:50:00,22.18,22.2,22.11,22.19,7800.0,20.9342,20.9531,20.8682,20.9437,7800.0
2007-12-06 10:00:00,22.19,22.22,22.17,22.17,10800.0,20.9437,20.972,20.9248,20.9248,10800.0
2007-12-06 10:10:00,22.18,22.21,22.1,22.11,6800.0,20.9342,20.9626,20.8587,20.8682,6800.0
2007-12-06 10:20:00,22.13,22.17,22.11,22.15,6400.0,20.887,20.9248,20.8682,20.9059,6400.0
2007-12-06 10:30:00,22.17,22.19,22.17,22.18,11200.0,20.9248,20.9437,20.9248,20.9342,11200.0
2007-12-06 10:40:00,22.19,22.19,22.11,22.16,21800.0,20.9437,20.9437,20.8682,20.9154,21800.0
2007-12-06 10:50:00,22.15,22.19,22.14,22.17,19200.0,20.9059,20.9437,20.8965,20.9248,19200.0
2007-12-06 11:00:00,22.15,22.15,22.08,22.09,8800.0,20.9059,20.9059,20.8399,20.8493,8800.0
2007-12-06 11:10:00,22.09,22.09,22.07,22.08,11000.0,20.8493,20.8493,20.8304,20.8399,11000.0
2007-12-06 11:20:00,22.09,22.09,22.07,22.09,10600.0,20.8493,20.8493,20.8304,20.8493,10600.0
2007-12-06 11:30:00,22.09,22.09,22.07,22.08,6600.0,20.8493,20.8493,20.8304,20.8399,6600.0
2007-12-06 11:40:00,22.09,22.09,22.08,22.08,8800.0,20.8493,20.8493,20.8399,20.8399,8800.0
2007-12-06 11:50:00,22.08,22.09,22.08,22.09,8800.0,20.8399,20.8493,20.8399,20.8493,8800.0
2007-12-06 12:00:00,22.09,22.1,22.08,22.1,9200.0,20.8493,20.8587,20.8399,20.8587,9200.0
2007-12-06 12:10:00,22.1,22.1,22.06,22.1,23600.0,20.8587,20.8587,20.821,20.8587,23600.0
2007-12-06 12:20:00,22.1,22.18,22.1,22.18,13000.0,20.8587,20.9342,20.8587,20.9342,13000.0
2007-12-06 12:30:00,22.18,22.2,22.16,22.17,8800.0,20.9342,20.9531,20.9154,20.9248,8800.0
2007-12-06 12:40:00,22.16,22.17,22.15,22.15,8400.0,20.9154,20.9248,20.9059,20.9059,8400.0
2007-12-06 12:50:00,22.14,22.15,22.11,22.14,5400.0,20.8965,20.9059,20.8682,20.8965,5400.0
2007-12-06 13:00:00,22.14,22.17,22.14,22.17,11400.0,20.8965,20.9248,20.8965,20.9248,11400.0
2007-12-06 13:10:00,22.18,22.18,22.13,22.15,12200.0,20.9342,20.9342,20.887,20.9059,12200.0
2007-12-06 13:20:00,22.15,22.18,22.12,22.13,25800.0,20.9059,20.9342,20.8776,20.887,25800.0
2007-12-06 13:30:00,22.14,22.14,22.09,22.12,13000.0,20.8965,20.8965,20.8493,20.8776,13000.0
2007-12-06 13:40:00,22.12,22.13,22.11,22.12,7600.0,20.8776,20.887,20.8682,20.8776,7600.0
2007-12-06 13:50:00,22.12,22.13,22.1,22.11,8800.0,20.8776,20.887,20.8587,20.8682,8800.0
2007-12-06 14:00:00,22.11,22.13,22.1,22.13,7400.0,20.8682,20.887,20.8587,20.887,7400.0
2007-12-06 14:10:00,22.15,22.16,22.13,22.14,7000.0,20.9059,20.9154,20.887,20.8965,7000.0
2007-12-06 14:20:00,22.14,22.18,22.14,22.16,6000.0,20.8965,20.9342,20.8965,20.9154,6000.0
2007-12-06 14:30:00,22.18,22.23,22.18,22.21,13400.0,20.9342,20.9814,20.9342,20.9626,13400.0
2007-12-06 14:40:00,22.22,22.23,22.21,22.21,3400.0,20.972,20.9814,20.9626,20.9626,3400.0
2007-12-06 14:50:00,22.21,22.25,22.21,22.25,11800.0,20.9626,21.0003,20.9626,21.0003,11800.0
2007-12-06 15:00:00,22.24,22.3,22.22,22.23,21800.0,20.9909,21.0475,20.972,20.9814,21800.0
2007-12-06 15:10:00,22.22,22.22,22.16,22.18,34600.0,20.972,20.972,20.9154,20.9342,34600.0
2007-12-06 15:20:00,22.16,22.21,22.14,22.18,28800.0,20.9154,20.9626,20.8965,20.9342,28800.0
2007-12-06 15:30:00,22.17,22.19,22.14,22.18,20000.0,20.9248,20.9437,20.8965,20.9342,20000.0
2007-12-06 15:40:00,22.18,22.22,22.14,22.15,23000.0,20.9342,20.972,20.8965,20.9059,23000.0
2007-12-06 15:50:00,22.15,22.19,22.11,22.16,89200.0,20.9059,20.9437,20.8682,20.9154,89200.0
2007-12-07 09:30:00,22.2,22.33,22.17,22.24,22200.0,20.9531,21.0758,20.9248,20.9909,22200.0
2007-12-07 09:40:00,22.2,22.33,22.2,22.22,30800.0,20.9531,21.0758,20.9531,20.972,30800.0
2007-12-07 09:50:00,22.22,22.33,22.18,22.29,23800.0,20.972,21.0758,20.9342,21.0381,23800.0
2007-12-07 10:00:00,22.31,22.37,22.29,22.34,21400.0,21.0569,21.1136,21.0381,21.0853,21400.0
2007-12-07 10:10:00,22.36,22.38,22.32,22.32,13600.0,21.1041,21.123,21.0664,21.0664,13600.0
2007-12-07 10:20:00,22.33,22.33,22.31,22.31,8600.0,21.0758,21.0758,21.0569,21.0569,8600.0
2007-12-07 10:30:00,22.31,22.31,22.22,22.25,14400.0,21.0569,21.0569,20.972,21.0003,14400.0
2007-12-07 10:40:00,22.23,22.23,22.11,22.15,28600.0,20.9814,20.9814,20.8682,20.9059,28600.0
2007-12-07 10:50:00,22.15,22.15,22.05,22.11,27400.0,20.9059,20.9059,20.8115,20.8682,27400.0
2007-12-07 11:00:00,22.11,22.14,22.09,22.09,17000.0,20.8682,20.8965,20.8493,20.8493,17000.0
2007-12-07 11:10:00,22.08,22.09,21.99,22.0,52400.0,20.8399,20.8493,20.7549,20.7644,52400.0
2007-12-07 11:20:00,22.0,22.01,21.99,22.0,15800.0,20.7644,20.7738,20.7549,20.7644,15800.0
2007-12-07 11:30:00,22.0,22.0,22.0,22.0,25600.0,20.7644,20.7644,20.7644,20.7644,25600.0
2007-12-07 11:40:00,22.01,22.01,22.0,22.0,20000.0,20.7738,20.7738,20.7644,20.7644,20000.0
2007-12-07 11:50:00,22.0,22.0,22.0,22.0,9000.0,20.7644,20.7644,20.7644,20.7644,9000.0
2007-12-07 12:00:00,21.99,22.0,21.99,22.0,11200.0,20.7549,20.7644,20.7549,20.7644,11200.0
2007-12-07 12:10:00,22.0,22.0,21.99,21.99,5600.0,20.7644,20.7644,20.7549,20.7549,5600.0
2007-12-07 12:20:00,21.98,22.03,21.98,22.0,32000.0,20.7455,20.7927,20.7455,20.7644,32000.0
2007-12-07 12:30:00,22.0,22.0,21.98,22.0,10800.0,20.7644,20.7644,20.7455,20.7644,10800.0
2007-12-07 12:40:00,22.0,22.02,21.96,21.99,26800.0,20.7644,20.7832,20.7266,20.7549,26800.0
2007-12-07 12:50:00,21.99,22.01,21.98,21.99,19200.0,20.7549,20.7738,20.7455,20.7549,19200.0
2007-12-07 13:00:00,22.0,22.0,21.99,22.0,13400.0,20.7644,20.7644,20.7549,20.7644,13400.0
2007-12-07 13:10:00,22.0,22.0,21.98,21.99,19200.0,20.7644,20.7644,20.7455,20.7549,19200.0
2007-12-07 13:20:00,22.0,22.0,21.97,21.99,20800.0,20.7644,20.7644,20.736,20.7549,20800.0
2007-12-07 13:30:00,22.0,22.0,21.99,22.0,22200.0,20.7644,20.7644,20.7549,20.7644,22200.0
2007-12-07 13:40:00,22.0,22.0,21.99,22.0,33200.0,20.7644,20.7644,20.7549,20.7644,33200.0
2007-12-07 13:50:00,22.0,22.09,22.0,22.08,28600.0,20.7644,20.8493,20.7644,20.8399,28600.0
2007-12-07 14:00:00,22.08,22.12,22.08,22.12,8200.0,20.8399,20.8776,20.8399,20.8776,8200.0
2007-12-07 14:10:00,22.11,22.16,22.11,22.15,26800.0,20.8682,20.9154,20.8682,20.9059,26800.0
2007-12-07 14:20:00,22.16,22.19,22.15,22.19,9000.0,20.9154,20.9437,20.9059,20.9437,9000.0
2007-12-07 14:30:00,22.19,22.29,22.18,22.29,16600.0,20.9437,21.0381,20.9342,21.0381,16600.0
2007-12-07 14:40:00,22.29,22.29,22.25,22.25,24600.0,21.0381,21.0381,21.0003,21.0003,24600.0
2007-12-07 14:50:00,22.25,22.25,22.21,22.21,12000.0,21.0003,21.0003,20.9626,20.9626,12000.0
2007-12-07 15:00:00,22.22,22.23,22.17,22.2,31200.0,20.972,20.9814,20.9248,20.9531,31200.0
2007-12-07 15:10:00,22.19,22.22,22.14,22.19,47200.0,20.9437,20.972,20.8965,20.9437,47200.0
2007-12-07 15:20:00,22.18,22.22,22.15,22.2,53800.0,20.9342,20.972,20.9059,20.9531,53800.0
2007-12-07 15:30:00,22.2,22.2,22.11,22.18,15200.0,20.9531,20.9531,20.8682,20.9342,15200.0
2007-12-07 15:40:00,22.18,22.22,22.17,22.2,34200.0,20.9342,20.972,20.9248,20.9531,34200.0
2007-12-07 15:50:00,22.2,22.2,22.11,22.13,97400.0,20.9531,20.9531,20.8682,20.887,97400.0
2007-12-10 09:30:00,22.14,22.3,22.11,22.16,18200.0,20.8965,21.0475,20.8682,20.9154,18200.0
2007-12-10 09:40:00,22.14,22.28,22.11,22.11,22000.0,20.8965,21.0286,20.8682,20.8682,22000.0
2007-12-10 09:50:00,22.08,22.17,22.07,22.17,36400.0,20.8399,20.9248,20.8304,20.9248,36400.0
2007-12-10 10:00:00,22.17,22.2,22.16,22.18,11800.0,20.9248,20.9531,20.9154,20.9342,11800.0
2007-12-10 10:10:00,22.18,22.24,22.18,22.2,37000.0,20.9342,20.9909,20.9342,20.9531,37000.0
2007-12-10 10:20:00,22.2,22.25,22.2,22.24,5200.0,20.9531,21.0003,20.9531,20.9909,5200.0
2007-12-10 10:30:00,22.24,22.32,22.22,22.25,14400.0,20.9909,21.0664,20.972,21.0003,14400.0
2007-12-10 10:40:00,22.24,22.31,22.24,22.25,8200.0,20.9909,21.0569,20.9909,21.0003,8200.0
2007-12-10 10:50:00,22.25,22.27,22.24,22.25,8800.0,21.0003,21.0192,20.9909,21.0003,8800.0
2007-12-10 11:00:00,22.25,22.26,22.2,22.2,9000.0,21.0003,21.0097,20.9531,20.9531,9000.0
2007-12-10 11:10:00,22.21,22.21,22.14,22.17,31200.0,20.9626,20.9626,20.8965,20.9248,31200.0
2007-12-10 11:20:00,22.18,22.18,22.11,22.14,16800.0,20.9342,20.9342,20.8682,20.8965,16800.0
2007-12-10 11:30:00,22.14,22.17,22.12,22.14,10200.0,20.8965,20.9248,20.8776,20.8965,10200.0
2007-12-10 11:40:00,22.14,22.22,22.13,22.2,7600.0,20.8965,20.972,20.887,20.9531,7600.0
2007-12-10 11:50:00,22.2,22.27,22.2,22.24,8600.0,20.9531,21.0192,20.9531,20.9909,8600.0
2007-12-10 12:00:00,22.25,22.28,22.23,22.25,9400.0,21.0003,21.0286,20.9814,21.0003,9400.0
2007-12-10 12:10:00,22.25,22.28,22.23,22.28,11000.0,21.0003,21.0286,20.9814,21.0286,11000.0
2007-12-10 12:20:00,22.28,22.34,22.28,22.33,12800.0,21.0286,21.0853,21.0286,21.0758,12800.0
2007-12-10 12:30:00,22.34,22.36,22.32,22.34,16600.0,21.0853,21.1041,21.0664,21.0853,16600.0
2007-12-10 12:40:00,22.34,22.36,22.33,22.36,15000.0,21.0853,21.1041,21.0758,21.1041,15000.0
2007-12-10 12:50:00,22.36,22.38,22.35,22.36,4800.0,21.1041,21.123,21.0947,21.1041,4800.0
2007-12-10 13:00:00,22.36,22.37,22.34,22.37,8800.0,21.1041,21.1136,21.0853,21.1136,8800.0
2007-12-10 13:10:00,22.35,22.38,22.35,22.37,11200.0,21.0947,21.123,21.0947,21.1136,11200.0
2007-12-10 13:20:00,22.41,22.43,22.38,22.41,10800.0,21.1513,21.1702,21.123,21.1513,10800.0
2007-12-10 13:30:00,22.42,22.43,22.41,22.41,8800.0,21.1608,21.1702,21.1513,21.1513,8800.0
2007-12-10 13:40:00,22.39,22.41,22.38,22.39,10400.0,21.1324,21.1513,21.123,21.1324,10400.0
2007-12-10 13:50:00,22.39,22.42,22.33,22.35,20800.0,21.1324,21.1608,21.0758,21.0947,20800.0
2007-12-10 14:00:00,22.35,22.36,22.29,22.29,7600.0,21.0947,21.1041,21.0381,21.0381,7600.0
2007-12-10 14:10:00,22.29,22.3,22.26,22.26,7400.0,21.0381,21.0475,21.0097,21.0097,7400.0
2007-12-10 14:20:00,22.27,22.28,22.25,22.25,8600.0,21.0192,21.0286,21.0003,21.0003,8600.0
2007-12-10 14:30:00,22.28,22.29,22.23,22.28,14600.0,21.0286,21.0381,20.9814,21.0286,14600.0
2007-12-10 14:40:00,22.29,22.33,22.29,22.3,8600.0,21.0381,21.0758,21.0381,21.0475,8600.0
2007-12-10 14:50:00,22.3,22.32,22.25,22.28,15200.0,21.0475,21.0664,21.0003,21.0286,15200.0
2007-12-10 15:00:00,22.29,22.33,22.23,22.3,44200.0,21.0381,21.0758,20.9814,21.0475,44200.0
2007-12-10 15:10:00,22.3,22.32,22.27,22.29,24000.0,21.0475,21.0664,21.0192,21.0381,24000.0
2007-12-10 15:20:00,22.28,22.32,22.28,22.3,10600.0,21.0286,21.0664,21.0286,21.0475,10600.0
2007-12-10 15:30:00,22.3,22.36,22.28,22.35,12400.0,21.0475,21.1041,21.0286,21.0947,12400.0
2007-12-10 15:40:00,22.34,22.36,22.32,22.36,13200.0,21.0853,21.1041,21.0664,21.1041,13200.0
2007-12-10 15:50:00,22.34,22.38,22.33,22.38,31800.0,21.0853,21.123,21.0758,21.123,31800.0
2007-12-11 09:30:00,22.4,22.49,22.4,22.46,17800.0,21.1419,21.2268,21.1419,21.1985,17800.0
2007-12-11 09:40:00,22.45,22.57,22.42,22.56,28400.0,21.1891,21.3023,21.1608,21.2929,28400.0
2007-12-11 09:50:00,22.56,22.6,22.47,22.5,54400.0,21.2929,21.3307,21.208,21.2363,54400.0
2007-12-11 10:00:00,22.53,22.56,22.43,22.48,37400.0,21.2646,21.2929,21.1702,21.2174,37400.0
2007-12-11 10:10:00,22.48,22.54,22.45,22.52,20800.0,21.2174,21.274,21.1891,21.2551,20800.0
2007-12-11 10:20:00,22.53,22.57,22.51,22.56,8800.0,21.2646,21.3023,21.2457,21.2929,8800.0
2007-12-11 10:30:00,22.56,22.56,22.46,22.5,23400.0,21.2929,21.2929,21.1985,21.2363,23400.0
2007-12-11 10:40:00,22.5,22.52,22.47,22.5,10600.0,21.2363,21.2551,21.208,21.2363,10600.0
2007-12-11 10:50:00,22.5,22.54,22.46,22.46,11000.0,21.2363,21.274,21.1985,21.1985,11000.0
2007-12-11 11:00:00,22.47,22.54,22.45,22.54,21400.0,21.208,21.274,21.1891,21.274,21400.0
2007-12-11 11:10:00,22.51,22.59,22.51,22.59,15000.0,21.2457,21.3212,21.2457,21.3212,15000.0
2007-12-11 11:20:00,22.59,22.63,22.52,22.53,16200.0,21.3212,21.359,21.2551,21.2646,16200.0
2007-12-11 11:30:00,22.53,22.56,22.52,22.52,12800.0,21.2646,21.2929,21.2551,21.2551,12800.0
2007-12-11 11:40:00,22.53,22.56,22.52,22.53,9600.0,21.2646,21.2929,21.2551,21.2646,9600.0
2007-12-11 11:50:00,22.52,22.57,22.5,22.51,27600.0,21.2551,21.3023,21.2363,21.2457,27600.0
2007-12-11 12:00:00,22.52,22.53,22.49,22.5,14200.0,21.2551,21.2646,21.2268,21.2363,14200.0
2007-12-11 12:10:00,22.49,22.5,22.45,22.46,8000.0,21.2268,21.2363,21.1891,21.1985,8000.0
2007-12-11 12:20:00,22.45,22.49,22.45,22.47,38000.0,21.1891,21.2268,21.1891,21.208,38000.0
2007-12-11 12:30:00,22.48,22.5,22.45,22.5,25000.0,21.2174,21.2363,21.1891,21.2363,25000.0
2007-12-11 12:40:00,22.5,22.53,22.47,22.47,23200.0,21.2363,21.2646,21.208,21.208,23200.0
2007-12-11 12:50:00,22.47,22.5,22.45,22.5,14800.0,21.208,21.2363,21.1891,21.2363,14800.0
2007-12-11 13:00:00,22.49,22.5,22.43,22.43,26600.0,21.2268,21.2363,21.1702,21.1702,26600.0
2007-12-11 13:10:00,22.44,22.45,22.39,22.42,10400.0,21.1796,21.1891,21.1324,21.1608,10400.0
2007-12-11 13:20:00,22.4,22.42,22.36,22.37,9200.0,21.1419,21.1608,21.1041,21.1136,9200.0
2007-12-11 13:30:00,22.36,22.38,22.31,22.35,16000.0,21.1041,21.123,21.0569,21.0947,16000.0
2007-12-11 13:40:00,22.31,22.46,22.3,22.43,29000.0,21.0569,21.1985,21.0475,21.1702,29000.0
2007-12-11 13:50:00,22.42,22.46,22.38,22.41,7200.0,21.1608,21.1985,21.123,21.1513,7200.0
2007-12-11 14:00:00,22.41,22.41,22.36,22.39,9400.0,21.1513,21.1513,21.1041,21.1324,9400.0
2007-12-11 14:10:00,22.4,22.48,22.24,22.42,78400.0,21.1419,21.2174,20.9909,21.1608,78400.0
2007-12-11 14:20:00,22.42,22.42,21.87,22.16,92600.0,21.1608,21.1608,20.6417,20.9154,92600.0
2007-12-11 14:30:00,22.17,22.18,21.88,22.1,31400.0,20.9248,20.9342,20.6511,20.8587,31400.0
2007-12-11 14:40:00,22.1,22.23,22.05,22.1,26600.0,20.8587,20.9814,20.8115,20.8587,26600.0
2007-12-11 14:50:00,22.1,22.13,22.07,22.11,11200.0,20.8587,20.887,20.8304,20.8682,11200.0
2007-12-11 15:00:00,22.11,22.11,22.08,22.1,10600.0,20.8682,20.8682,20.8399,20.8587,10600.0
2007-12-11 15:10:00,22.1,22.1,22.0,22.01,20200.0,20.8587,20.8587,20.7644,20.7738,20200.0
2007-12-11 15:20:00,21.99,22.0,21.92,21.93,16200.0,20.7549,20.7644,20.6888,20.6983,16200.0
2007-12-11 15:30:00,21.96,22.07,21.95,22.03,29800.0,20.7266,20.8304,20.7172,20.7927,29800.0
2007-12-11 15:40:00,21.98,22.0,21.9,21.9,13400.0,20.7455,20.7644,20.67,20.67,13400.0
2007-12-11 15:50:00,21.92,21.95,21.85,21.89,49000.0,20.6888,20.7172,20.6228,20.6605,49000.0
2007-12-12 09:30:00,22.32,22.42,22.11,22.19,28000.0,21.0664,21.1608,20.8682,20.9437,28000.0
2007-12-12 09:40:00,22.17,22.25,22.05,22.13,13600.0,20.9248,21.0003,20.8115,20.887,13600.0
2007-12-12 09:50:00,22.13,22.27,22.09,22.22,14200.0,20.887,21.0192,20.8493,20.972,14200.0
2007-12-12 10:00:00,22.23,22.23,22.16,22.16,12400.0,20.9814,20.9814,20.9154,20.9154,12400.0
2007-12-12 10:10:00,22.17,22.19,22.11,22.14,8200.0,20.9248,20.9437,20.8682,20.8965,8200.0
2007-12-12 10:20:00,22.15,22.16,22.11,22.12,7400.0,20.9059,20.9154,20.8682,20.8776,7400.0
2007-12-12 10:30:00,22.13,22.13,22.09,22.09,4800.0,20.887,20.887,20.8493,20.8493,4800.0
2007-12-12 10:40:00,22.08,22.11,21.97,21.98,29200.0,20.8399,20.8682,20.736,20.7455,29200.0
2007-12-12 10:50:00,22.0,22.0,21.96,21.98,13800.0,20.7644,20.7644,20.7266,20.7455,13800.0
2007-12-12 11:00:00,21.98,22.06,21.96,22.05,10600.0,20.7455,20.821,20.7266,20.8115,10600.0
2007-12-12 11:10:00,22.05,22.05,21.94,21.97,14600.0,20.8115,20.8115,20.7077,20.736,14600.0
2007-12-12 11:20:00,21.97,21.99,21.95,21.99,3200.0,20.736,20.7549,20.7172,20.7549,3200.0
2007-12-12 11:30:00,21.99,22.0,21.97,21.98,11000.0,20.7549,20.7644,20.736,20.7455,11000.0
2007-12-12 11:40:00,21.98,21.98,21.93,21.96,9000.0,20.7455,20.7455,20.6983,20.7266,9000.0
2007-12-12 11:50:00,21.95,21.95,21.86,21.89,6000.0,20.7172,20.7172,20.6322,20.6605,6000.0
2007-12-12 12:00:00,21.89,21.9,21.84,21.86,8000.0,20.6605,20.67,20.6133,20.6322,8000.0
2007-12-12 12:10:00,21.85,21.85,21.81,21.85,4600.0,20.6228,20.6228,20.585,20.6228,4600.0
2007-12-12 12:20:00,21.85,21.87,21.84,21.84,13800.0,20.6228,20.6417,20.6133,20.6133,13800.0
2007-12-12 12:30:00,21.82,21.83,21.75,21.79,5000.0,20.5945,20.6039,20.5284,20.5661,5000.0
2007-12-12 12:40:00,21.78,21.8,21.67,21.69,14600.0,20.5567,20.5756,20.4529,20.4718,14600.0
2007-12-12 12:50:00,21.7,21.74,21.66,21.68,11400.0,20.4812,20.519,20.4434,20.4623,11400.0
2007-12-12 13:00:00,21.7,21.72,21.68,21.72,10000.0,20.4812,20.5001,20.4623,20.5001,10000.0
2007-12-12 13:10:00,21.72,21.79,21.72,21.77,24600.0,20.5001,20.5661,20.5001,20.5473,24600.0
2007-12-12 13:20:00,21.78,21.78,21.66,21.67,18200.0,20.5567,20.5567,20.4434,20.4529,18200.0
2007-12-12 13:30:00,21.68,21.78,21.66,21.72,23800.0,20.4623,20.5567,20.4434,20.5001,23800.0
2007-12-12 13:40:00,21.74,21.75,21.67,21.7,37400.0,20.519,20.5284,20.4529,20.4812,37400.0
2007-12-12 13:50:00,21.7,21.75,21.68,21.75,9000.0,20.4812,20.5284,20.4623,20.5284,9000.0
2007-12-12 14:00:00,21.74,21.78,21.71,21.78,8800.0,20.519,20.5567,20.4906,20.5567,8800.0
2007-12-12 14:10:00,21.79,21.83,21.76,21.83,22400.0,20.5661,20.6039,20.5378,20.6039,22400.0
2007-12-12 14:20:00,21.82,21.82,21.75,21.75,10800.0,20.5945,20.5945,20.5284,20.5284,10800.0
2007-12-12 14:30:00,21.73,21.75,21.69,21.73,9400.0,20.5095,20.5284,20.4718,20.5095,9400.0
2007-12-12 14:40:00,21.73,21.75,21.72,21.75,13800.0,20.5095,20.5284,20.5001,20.5284,13800.0
2007-12-12 14:50:00,21.75,21.82,21.75,21.75,29600.0,20.5284,20.5945,20.5284,20.5284,29600.0
2007-12-12 15:00:00,21.73,21.73,21.61,21.65,66800.0,20.5095,20.5095,20.3963,20.434,66800.0
2007-12-12 15:10:00,21.65,21.65,21.46,21.54,29600.0,20.434,20.434,20.2547,20.3302,29600.0
2007-12-12 15:20:00,21.53,21.67,21.53,21.62,37600.0,20.3207,20.4529,20.3207,20.4057,37600.0
2007-12-12 15:30:00,21.62,21.62,21.49,21.54,41000.0,20.4057,20.4057,20.283,20.3302,41000.0
2007-12-12 15:40:00,21.54,21.63,21.51,21.6,37000.0,20.3302,20.4151,20.3019,20.3868,37000.0
2007-12-12 15:50:00,21.6,21.68,21.58,21.68,56200.0,20.3868,20.4623,20.3679,20.4623,56200.0
2007-12-13 09:30:00,21.64,21.86,21.64,21.82,7600.0,20.4246,20.6322,20.4246,20.5945,7600.0
2007-12-13 09:40:00,21.81,21.81,21.59,21.59,11800.0,20.585,20.585,20.3774,20.3774,11800.0
2007-12-13 09:50:00,21.61,21.63,21.55,21.61,7800.0,20.3963,20.4151,20.3396,20.3963,7800.0
2007-12-13 10:00:00,21.68,21.7,21.61,21.63,33000.0,20.4623,20.4812,20.3963,20.4151,33000.0
2007-12-13 10:10:00,21.66,21.72,21.64,21.7,15800.0,20.4434,20.5001,20.4246,20.4812,15800.0
2007-12-13 10:20:00,21.7,21.77,21.68,21.7,12400.0,20.4812,20.5473,20.4623,20.4812,12400.0
2007-12-13 10:30:00,21.71,21.73,21.67,21.7,12200.0,20.4906,20.5095,20.4529,20.4812,12200.0
2007-12-13 10:40:00,21.73,21.77,21.68,21.73,32800.0,20.5095,20.5473,20.4623,20.5095,32800.0
2007-12-13 10:50:00,21.72,21.75,21.64,21.65,14800.0,20.5001,20.5284,20.4246,20.434,14800.0
2007-12-13 11:00:00,21.65,21.7,21.65,21.69,7000.0,20.434,20.4812,20.434,20.4718,7000.0
2007-12-13 11:10:00,21.67,21.73,21.64,21.68,5000.0,20.4529,20.5095,20.4246,20.4623,5000.0
2007-12-13 11:20:00,21.66,21.7,21.66,21.7,1800.0,20.4434,20.4812,20.4434,20.4812,1800.0
2007-12-13 11:30:00,21.71,21.73,21.69,21.73,3200.0,20.4906,20.5095,20.4718,20.5095,3200.0
2007-12-13 11:40:00,21.72,21.75,21.72,21.75,2600.0,20.5001,20.5284,20.5001,20.5284,2600.0
2007-12-13 11:50:00,21.76,21.81,21.76,21.79,5800.0,20.5378,20.585,20.5378,20.5661,5800.0
2007-12-13 12:00:00,21.79,21.81,21.78,21.81,4400.0,20.5661,20.585,20.5567,20.585,4400.0
2007-12-13 12:10:00,21.81,21.83,21.78,21.79,7400.0,20.585,20.6039,20.5567,20.5661,7400.0
2007-12-13 12:20:00,21.78,21.79,21.75,21.75,5200.0,20.5567,20.5661,20.5284,20.5284,5200.0
2007-12-13 12:30:00,21.73,21.74,21.69,21.71,8400.0,20.5095,20.519,20.4718,20.4906,8400.0
2007-12-13 12:40:00,21.7,21.7,21.64,21.66,4800.0,20.4812,20.4812,20.4246,20.4434,4800.0
2007-12-13 12:50:00,21.67,21.67,21.63,21.64,4400.0,20.4529,20.4529,20.4151,20.4246,4400.0
2007-12-13 13:00:00,21.63,21.68,21.63,21.68,6200.0,20.4151,20.4623,20.4151,20.4623,6200.0
2007-12-13 13:10:00,21.68,21.7,21.67,21.67,11200.0,20.4623,20.4812,20.4529,20.4529,11200.0
2007-12-13 13:20:00,21.66,21.7,21.64,21.7,4400.0,20.4434,20.4812,20.4246,20.4812,4400.0
2007-12-13 13:30:00,21.7,21.72,21.64,21.64,7000.0,20.4812,20.5001,20.4246,20.4246,7000.0
2007-12-13 13:40:00,21.61,21.68,21.61,21.67,4400.0,20.3963,20.4623,20.3963,20.4529,4400.0
2007-12-13 13:50:00,21.67,21.77,21.67,21.75,24600.0,20.4529,20.5473,20.4529,20.5284,24600.0
2007-12-13 14:00:00,21.75,21.82,21.72,21.79,14600.0,20.5284,20.5945,20.5001,20.5661,14600.0
2007-12-13 14:10:00,21.79,21.86,21.76,21.86,26600.0,20.5661,20.6322,20.5378,20.6322,26600.0
2007-12-13 14:20:00,21.86,21.88,21.83,21.84,9800.0,20.6322,20.6511,20.6039,20.6133,9800.0
2007-12-13 14:30:00,21.84,21.84,21.8,21.8,11800.0,20.6133,20.6133,20.5756,20.5756,11800.0
2007-12-13 14:40:00,21.81,21.82,21.74,21.77,15000.0,20.585,20.5945,20.519,20.5473,15000.0
2007-12-13 14:50:00,21.75,21.79,21.75,21.77,12200.0,20.5284,20.5661,20.5284,20.5473,12200.0
2007-12-13 15:00:00,21.74,21.83,21.74,21.81,17800.0,20.519,20.6039,20.519,20.585,17800.0
2007-12-13 15:10:00,21.82,21.89,21.82,21.89,34800.0,20.5945,20.6605,20.5945,20.6605,34800.0
2007-12-13 15:20:00,21.9,21.99,21.88,21.98,40200.0,20.67,20.7549,20.6511,20.7455,40200.0
2007-12-13 15:30:00,21.97,22.07,21.97,22.07,47000.0,20.736,20.8304,20.736,20.8304,47000.0
2007-12-13 15:40:00,22.06,22.17,22.05,22.14,68800.0,20.821,20.9248,20.8115,20.8965,68800.0
2007-12-13 15:50:00,22.15,22.24,22.09,22.17,137600.0,20.9059,20.9909,20.8493,20.9248,137600.0
2007-12-14 09:30:00,22.18,22.18,21.92,22.02,31600.0,20.9342,20.9342,20.6888,20.7832,31600.0
2007-12-14 09:40:00,21.99,22.14,21.95,22.14,45800.0,20.7549,20.8965,20.7172,20.8965,45800.0
2007-12-14 09:50:00,22.14,22.14,22.06,22.06,8600.0,20.8965,20.8965,20.821,20.821,8600.0
2007-12-14 10:00:00,22.05,22.05,21.84,21.86,54800.0,20.8115,20.8115,20.6133,20.6322,54800.0
2007-12-14 10:10:00,21.85,21.88,21.8,21.85,41200.0,20.6228,20.6511,20.5756,20.6228,41200.0
2007-12-14 10:20:00,21.85,21.86,21.81,21.81,12600.0,20.6228,20.6322,20.585,20.585,12600.0
2007-12-14 10:30:00,21.81,21.81,21.76,21.77,12000.0,20.585,20.585,20.5378,20.5473,12000.0
2007-12-14 10:40:00,21.76,21.85,21.76,21.85,109200.0,20.5378,20.6228,20.5378,20.6228,109200.0
2007-12-14 10:50:00,21.88,21.88,21.84,21.85,13600.0,20.6511,20.6511,20.6133,20.6228,13600.0
2007-12-14 11:00:00,21.85,22.02,21.85,22.0,41200.0,20.6228,20.7832,20.6228,20.7644,41200.0
2007-12-14 11:10:00,22.0,22.03,21.99,22.0,13000.0,20.7644,20.7927,20.7549,20.7644,13000.0
2007-12-14 11:20:00,22.0,22.02,21.99,22.0,20600.0,20.7644,20.7832,20.7549,20.7644,20600.0
2007-12-14 11:30:00,22.0,22.1,21.99,22.06,35200.0,20.7644,20.8587,20.7549,20.821,35200.0
2007-12-14 11:40:00,22.07,22.09,22.06,22.07,9600.0,20.8304,20.8493,20.821,20.8304,9600.0
2007-12-14 11:50:00,22.07,22.11,22.07,22.08,7400.0,20.8304,20.8682,20.8304,20.8399,7400.0
2007-12-14 12:00:00,22.09,22.16,22.09,22.11,24000.0,20.8493,20.9154,20.8493,20.8682,24000.0
2007-12-14 12:10:00,22.11,22.13,22.05,22.05,9200.0,20.8682,20.887,20.8115,20.8115,9200.0
2007-12-14 12:20:00,22.05,22.05,22.0,22.0,22800.0,20.8115,20.8115,20.7644,20.7644,22800.0
2007-12-14 12:30:00,22.01,22.01,22.0,22.0,14400.0,20.7738,20.7738,20.7644,20.7644,14400.0
2007-12-14 12:40:00,22.0,22.0,21.99,22.0,14400.0,20.7644,20.7644,20.7549,20.7644,14400.0
2007-12-14 12:50:00,22.0,22.11,22.0,22.1,15800.0,20.7644,20.8682,20.7644,20.8587,15800.0
2007-12-14 13:00:00,22.11,22.19,22.11,22.18,33400.0,20.8682,20.9437,20.8682,20.9342,33400.0
2007-12-14 13:10:00,22.18,22.25,22.18,22.23,30600.0,20.9342,21.0003,20.9342,20.9814,30600.0
2007-12-14 13:20:00,22.23,22.3,22.22,22.29,35600.0,20.9814,21.0475,20.972,21.0381,35600.0
2007-12-14 13:30:00,22.28,22.28,22.2,22.2,16200.0,21.0286,21.0286,20.9531,20.9531,16200.0
2007-12-14 13:40:00,22.2,22.2,22.17,22.18,12600.0,20.9531,20.9531,20.9248,20.9342,12600.0
2007-12-14 13:50:00,22.18,22.19,22.16,22.17,16000.0,20.9342,20.9437,20.9154,20.9248,16000.0
2007-12-14 14:00:00,22.17,22.2,22.15,22.18,24800.0,20.9248,20.9531,20.9059,20.9342,24800.0
2007-12-14 14:10:00,22.19,22.2,22.15,22.15,15000.0,20.9437,20.9531,20.9059,20.9059,15000.0
2007-12-14 14:20:00,22.15,22.17,22.15,22.15,17800.0,20.9059,20.9248,20.9059,20.9059,17800.0
2007-12-14 14:30:00,22.15,22.15,22.1,22.11,10200.0,20.9059,20.9059,20.8587,20.8682,10200.0
2007-12-14 14:40:00,22.11,22.14,22.11,22.14,26000.0,20.8682,20.8965,20.8682,20.8965,26000.0
2007-12-14 14:50:00,22.14,22.21,22.13,22.18,40800.0,20.8965,20.9626,20.887,20.9342,40800.0
2007-12-14 15:00:00,22.18,22.25,22.15,22.17,73600.0,20.9342,21.0003,20.9059,20.9248,73600.0
2007-12-14 15:10:00,22.17,22.2,22.08,22.09,41200.0,20.9248,20.9531,20.8399,20.8493,41200.0
2007-12-14 15:20:00,22.08,22.08,22.0,22.03,25200.0,20.8399,20.8399,20.7644,20.7927,25200.0
2007-12-14 15:30:00,22.02,22.11,22.02,22.07,29000.0,20.7832,20.8682,20.7832,20.8304,29000.0
2007-12-14 15:40:00,22.08,22.18,22.05,22.15,65600.0,20.8399,20.9342,20.8115,20.9059,65600.0
2007-12-14 15:50:00,22.15,22.2,22.08,22.09,93800.0,20.9059,20.9531,20.8399,20.8493,93800.0
2007-12-17 09:30:00,21.93,22.04,21.87,22.0,20200.0,20.6983,20.8021,20.6417,20.7644,20200.0
2007-12-17 09:40:00,22.04,22.07,21.92,21.97,29800.0,20.8021,20.8304,20.6888,20.736,29800.0
2007-12-17 09:50:00,21.99,22.03,21.86,21.9,44400.0,20.7549,20.7927,20.6322,20.67,44400.0
2007-12-17 10:00:00,21.9,21.96,21.84,21.86,48600.0,20.67,20.7266,20.6133,20.6322,48600.0
2007-12-17 10:10:00,21.88,21.97,21.79,21.95,43600.0,20.6511,20.736,20.5661,20.7172,43600.0
2007-12-17 10:20:00,21.98,22.02,21.97,21.99,23400.0,20.7455,20.7832,20.736,20.7549,23400.0
2007-12-17 10:30:00,21.98,22.21,21.96,22.18,45200.0,20.7455,20.9626,20.7266,20.9342,45200.0
2007-12-17 10:40:00,22.18,22.23,22.16,22.23,96600.0,20.9342,20.9814,20.9154,20.9814,96600.0
2007-12-17 10:50:00,22.22,22.22,22.15,22.16,51200.0,20.972,20.972,20.9059,20.9154,51200.0
2007-12-17 11:00:00,22.15,22.18,22.14,22.14,27400.0,20.9059,20.9342,20.8965,20.8965,27400.0
2007-12-17 11:10:00,22.14,22.22,22.12,22.22,49600.0,20.8965,20.972,20.8776,20.972,49600.0
2007-12-17 11:20:00,22.22,22.25,22.2,22.24,22600.0,20.972,21.0003,20.9531,20.9909,22600.0
2007-12-17 11:30:00,22.23,22.29,22.23,22.26,18000.0,20.9814,21.0381,20.9814,21.0097,18000.0
2007-12-17 11:40:00,22.25,22.28,22.24,22.25,18000.0,21.0003,21.0286,20.9909,21.0003,18000.0
2007-12-17 11:50:00,22.25,22.28,22.24,22.27,23200.0,21.0003,21.0286,20.9909,21.0192,23200.0
2007-12-17 12:00:00,22.27,22.32,22.23,22.28,79800.0,21.0192,21.0664,20.9814,21.0286,79800.0
2007-12-17 12:10:00,22.28,22.28,22.23,22.24,31400.0,21.0286,21.0286,20.9814,20.9909,31400.0
2007-12-17 12:20:00,22.23,22.24,22.17,22.18,14400.0,20.9814,20.9909,20.9248,20.9342,14400.0
2007-12-17 12:30:00,22.18,22.21,22.13,22.16,29000.0,20.9342,20.9626,20.887,20.9154,29000.0
2007-12-17 12:40:00,22.15,22.15,22.04,22.06,20200.0,20.9059,20.9059,20.8021,20.821,20200.0
2007-12-17 12:50:00,22.06,22.08,22.04,22.08,19400.0,20.821,20.8399,20.8021,20.8399,19400.0
2007-12-17 13:00:00,22.07,22.08,22.03,22.08,18600.0,20.8304,20.8399,20.7927,20.8399,18600.0
2007-12-17 13:10:00,22.07,22.12,22.06,22.09,30800.0,20.8304,20.8776,20.821,20.8493,30800.0
2007-12-17 13:20:00,22.1,22.13,22.09,22.11,28000.0,20.8587,20.887,20.8493,20.8682,28000.0
2007-12-17 13:30:00,22.11,22.12,22.1,22.11,23000.0,20.8682,20.8776,20.8587,20.8682,23000.0
2007-12-17 13:40:00,22.11,22.13,22.06,22.08,33200.0,20.8682,20.887,20.821,20.8399,33200.0
2007-12-17 13:50:00,22.07,22.15,22.06,22.12,17800.0,20.8304,20.9059,20.821,20.8776,17800.0
2007-12-17 14:00:00,22.11,22.13,22.1,22.1,18000.0,20.8682,20.887,20.8587,20.8587,18000.0
2007-12-17 14:10:00,22.1,22.13,22.1,22.11,19600.0,20.8587,20.887,20.8587,20.8682,19600.0
2007-12-17 14:20:00,22.12,22.17,22.1,22.11,31000.0,20.8776,20.9248,20.8587,20.8682,31000.0
2007-12-17 14:30:00,22.11,22.18,22.09,22.16,72000.0,20.8682,20.9342,20.8493,20.9154,72000.0
2007-12-17 14:40:00,22.16,22.16,22.12,22.12,44600.0,20.9154,20.9154,20.8776,20.8776,44600.0
2007-12-17 14:50:00,22.12,22.12,22.07,22.07,35200.0,20.8776,20.8776,20.8304,20.8304,35200.0
2007-12-17 15:00:00,22.07,22.1,22.04,22.04,30200.0,20.8304,20.8587,20.8021,20.8021,30200.0
2007-12-17 15:10:00,22.03,22.08,22.03,22.06,30200.0,20.7927,20.8399,20.7927,20.821,30200.0
2007-12-17 15:20:00,22.05,22.07,22.04,22.05,32200.0,20.8115,20.8304,20.8021,20.8115,32200.0
2007-12-17 15:30:00,22.06,22.15,22.04,22.11,28800.0,20.821,20.9059,20.8021,20.8682,28800.0
2007-12-17 15:40:00,22.11,22.11,22.03,22.05,74000.0,20.8682,20.8682,20.7927,20.8115,74000.0
2007-12-17 15:50:00,22.06,22.06,21.97,21.97,73800.0,20.821,20.821,20.736,20.736,73800.0
2007-12-18 09:30:00,22.05,22.05,21.68,21.79,21600.0,20.8115,20.8115,20.4623,20.5661,21600.0
2007-12-18 09:40:00,21.78,21.8,21.6,21.62,19800.0,20.5567,20.5756,20.3868,20.4057,19800.0
2007-12-18 09:50:00,21.6,21.68,21.5,21.51,47800.0,20.3868,20.4623,20.2924,20.3019,47800.0
2007-12-18 10:00:00,21.51,21.56,21.51,21.54,16600.0,20.3019,20.3491,20.3019,20.3302,16600.0
2007-12-18 10:10:00,21.53,21.54,21.44,21.46,14400.0,20.3207,20.3302,20.2358,20.2547,14400.0
2007-12-18 10:20:00,21.47,21.54,21.47,21.54,14800.0,20.2641,20.3302,20.2641,20.3302,14800.0
2007-12-18 10:30:00,21.54,21.58,21.46,21.49,26400.0,20.3302,20.3679,20.2547,20.283,26400.0
2007-12-18 10:40:00,21.46,21.49,21.46,21.49,1800.0,20.2547,20.283,20.2547,20.283,1800.0
2007-12-18 10:50:00,21.52,21.53,21.48,21.52,9000.0,20.3113,20.3207,20.2736,20.3113,9000.0
2007-12-18 11:00:00,21.52,21.59,21.5,21.55,14200.0,20.3113,20.3774,20.2924,20.3396,14200.0
2007-12-18 11:10:00,21.55,21.6,21.55,21.58,19800.0,20.3396,20.3868,20.3396,20.3679,19800.0
2007-12-18 11:20:00,21.58,21.61,21.56,21.56,15200.0,20.3679,20.3963,20.3491,20.3491,15200.0
2007-12-18 11:30:00,21.56,21.58,21.55,21.56,20000.0,20.3491,20.3679,20.3396,20.3491,20000.0
2007-12-18 11:40:00,21.56,21.58,21.53,21.55,39000.0,20.3491,20.3679,20.3207,20.3396,39000.0
2007-12-18 11:50:00,21.55,21.58,21.54,21.56,9600.0,20.3396,20.3679,20.3302,20.3491,9600.0
2007-12-18 12:00:00,21.54,21.56,21.53,21.55,130000.0,20.3302,20.3491,20.3207,20.3396,130000.0
2007-12-18 12:10:00,21.55,21.55,21.49,21.51,43600.0,20.3396,20.3396,20.283,20.3019,43600.0
2007-12-18 12:20:00,21.52,21.54,21.48,21.53,12200.0,20.3113,20.3302,20.2736,20.3207,12200.0
2007-12-18 12:30:00,21.52,21.55,21.5,21.5,11600.0,20.3113,20.3396,20.2924,20.2924,11600.0
2007-12-18 12:40:00,21.5,21.52,21.5,21.5,2600.0,20.2924,20.3113,20.2924,20.2924,2600.0
2007-12-18 12:50:00,21.5,21.53,21.5,21.53,14200.0,20.2924,20.3207,20.2924,20.3207,14200.0
2007-12-18 13:00:00,21.53,21.53,21.5,21.52,6400.0,20.3207,20.3207,20.2924,20.3113,6400.0
2007-12-18 13:10:00,21.53,21.59,21.53,21.59,11400.0,20.3207,20.3774,20.3207,20.3774,11400.0
2007-12-18 13:20:00,21.59,21.65,21.58,21.64,14400.0,20.3774,20.434,20.3679,20.4246,14400.0
2007-12-18 13:30:00,21.64,21.66,21.61,21.64,9200.0,20.4246,20.4434,20.3963,20.4246,9200.0
2007-12-18 13:40:00,21.66,21.72,21.63,21.72,18200.0,20.4434,20.5001,20.4151,20.5001,18200.0
2007-12-18 13:50:00,21.7,21.73,21.69,21.72,27800.0,20.4812,20.5095,20.4718,20.5001,27800.0
2007-12-18 14:00:00,21.72,21.72,21.66,21.72,14200.0,20.5001,20.5001,20.4434,20.5001,14200.0
2007-12-18 14:10:00,21.72,21.73,21.68,21.72,23800.0,20.5001,20.5095,20.4623,20.5001,23800.0
2007-12-18 14:20:00,21.73,21.75,21.72,21.73,13000.0,20.5095,20.5284,20.5001,20.5095,13000.0
2007-12-18 14:30:00,21.73,21.75,21.73,21.74,15000.0,20.5095,20.5284,20.5095,20.519,15000.0
2007-12-18 14:40:00,21.72,21.75,21.68,21.68,38400.0,20.5001,20.5284,20.4623,20.4623,38400.0
2007-12-18 14:50:00,21.68,21.72,21.67,21.7,41000.0,20.4623,20.5001,20.4529,20.4812,41000.0
2007-12-18 15:00:00,21.7,21.77,21.7,21.74,22400.0,20.4812,20.5473,20.4812,20.519,22400.0
2007-12-18 15:10:00,21.75,21.79,21.72,21.77,18200.0,20.5284,20.5661,20.5001,20.5473,18200.0
2007-12-18 15:20:00,21.77,21.83,21.71,21.82,48200.0,20.5473,20.6039,20.4906,20.5945,48200.0
2007-12-18 15:30:00,21.82,21.83,21.76,21.8,65000.0,20.5945,20.6039,20.5378,20.5756,65000.0
2007-12-18 15:40:00,21.8,21.8,21.75,21.8,50400.0,20.5756,20.5756,20.5284,20.5756,50400.0
2007-12-18 15:50:00,21.8,21.83,21.78,21.8,108600.0,20.5756,20.6039,20.5567,20.5756,108600.0
2007-12-19 09:30:00,21.74,21.94,21.73,21.8,10600.0,20.519,20.7077,20.5095,20.5756,10600.0
2007-12-19 09:40:00,21.8,21.96,21.79,21.92,13800.0,20.5756,20.7266,20.5661,20.6888,13800.0
2007-12-19 09:50:00,21.93,21.99,21.85,21.88,25200.0,20.6983,20.7549,20.6228,20.6511,25200.0
2007-12-19 10:00:00,21.91,21.91,21.79,21.83,28400.0,20.6794,20.6794,20.5661,20.6039,28400.0
2007-12-19 10:10:00,21.84,21.9,21.79,21.89,23200.0,20.6133,20.67,20.5661,20.6605,23200.0
2007-12-19 10:20:00,21.86,21.9,21.83,21.85,9800.0,20.6322,20.67,20.6039,20.6228,9800.0
2007-12-19 10:30:00,21.85,21.98,21.85,21.98,6600.0,20.6228,20.7455,20.6228,20.7455,6600.0
2007-12-19 10:40:00,21.96,22.0,21.95,21.98,5000.0,20.7266,20.7644,20.7172,20.7455,5000.0
2007-12-19 10:50:00,21.98,21.99,21.96,21.96,5200.0,20.7455,20.7549,20.7266,20.7266,5200.0
2007-12-19 11:00:00,21.97,21.97,21.93,21.93,2800.0,20.736,20.736,20.6983,20.6983,2800.0
2007-12-19 11:10:00,21.94,21.99,21.92,21.92,5400.0,20.7077,20.7549,20.6888,20.6888,5400.0
2007-12-19 11:20:00,21.92,21.92,21.85,21.91,7800.0,20.6888,20.6888,20.6228,20.6794,7800.0
2007-12-19 11:30:00,21.88,21.9,21.84,21.86,12600.0,20.6511,20.67,20.6133,20.6322,12600.0
2007-12-19 11:40:00,21.86,21.88,21.84,21.84,18800.0,20.6322,20.6511,20.6133,20.6133,18800.0
2007-12-19 11:50:00,21.86,21.86,21.8,21.8,5600.0,20.6322,20.6322,20.5756,20.5756,5600.0
2007-12-19 12:00:00,21.78,21.86,21.78,21.86,6800.0,20.5567,20.6322,20.5567,20.6322,6800.0
2007-12-19 12:10:00,21.86,21.88,21.82,21.83,8200.0,20.6322,20.6511,20.5945,20.6039,8200.0
2007-12-19 12:20:00,21.82,21.84,21.8,21.84,9200.0,20.5945,20.6133,20.5756,20.6133,9200.0
2007-12-19 12:30:00,21.82,21.82,21.77,21.79,14400.0,20.5945,20.5945,20.5473,20.5661,14400.0
2007-12-19 12:40:00,21.78,21.81,21.74,21.81,8600.0,20.5567,20.585,20.519,20.585,8600.0
2007-12-19 12:50:00,21.83,21.83,21.76,21.77,10200.0,20.6039,20.6039,20.5378,20.5473,10200.0
2007-12-19 13:00:00,21.75,21.75,21.68,21.72,16600.0,20.5284,20.5284,20.4623,20.5001,16600.0
2007-12-19 13:10:00,21.72,21.77,21.71,21.71,9200.0,20.5001,20.5473,20.4906,20.4906,9200.0
2007-12-19 13:20:00,21.71,21.71,21.68,21.69,9000.0,20.4906,20.4906,20.4623,20.4718,9000.0
2007-12-19 13:30:00,21.68,21.71,21.64,21.66,22400.0,20.4623,20.4906,20.4246,20.4434,22400.0
2007-12-19 13:40:00,21.66,21.68,21.57,21.6,9400.0,20.4434,20.4623,20.3585,20.3868,9400.0
2007-12-19 13:50:00,21.59,21.69,21.59,21.69,9600.0,20.3774,20.4718,20.3774,20.4718,9600.0
2007-12-19 14:00:00,21.71,21.75,21.71,21.72,15200.0,20.4906,20.5284,20.4906,20.5001,15200.0
2007-12-19 14:10:00,21.71,21.75,21.68,21.68,16600.0,20.4906,20.5284,20.4623,20.4623,16600.0
2007-12-19 14:20:00,21.69,21.72,21.61,21.63,27800.0,20.4718,20.5001,20.3963,20.4151,27800.0
2007-12-19 14:30:00,21.63,21.7,21.63,21.68,17800.0,20.4151,20.4812,20.4151,20.4623,17800.0
2007-12-19 14:40:00,21.69,21.71,21.65,21.69,27400.0,20.4718,20.4906,20.434,20.4718,27400.0
2007-12-19 14:50:00,21.7,21.7,21.61,21.65,25000.0,20.4812,20.4812,20.3963,20.434,25000.0
2007-12-19 15:00:00,21.66,21.67,21.6,21.6,26800.0,20.4434,20.4529,20.3868,20.3868,26800.0
2007-12-19 15:10:00,21.6,21.68,21.59,21.68,50000.0,20.3868,20.4623,20.3774,20.4623,50000.0
2007-12-19 15:20:00,21.66,21.7,21.63,21.65,111600.0,20.4434,20.4812,20.4151,20.434,111600.0
2007-12-19 15:30:00,21.66,21.72,21.63,21.72,54400.0,20.4434,20.5001,20.4151,20.5001,54400.0
2007-12-19 15:40:00,21.71,21.74,21.67,21.73,86400.0,20.4906,20.519,20.4529,20.5095,86400.0
2007-12-19 15:50:00,21.74,21.75,21.72,21.73,99600.0,20.519,20.5284,20.5001,20.5095,99600.0
2007-12-20 09:30:00,21.83,22.03,21.83,21.95,27000.0,20.6039,20.7927,20.6039,20.7172,27000.0
2007-12-20 09:40:00,21.97,22.0,21.91,21.91,23200.0,20.736,20.7644,20.6794,20.6794,23200.0
2007-12-20 09:50:00,21.92,21.92,21.77,21.78,15000.0,20.6888,20.6888,20.5473,20.5567,15000.0
2007-12-20 10:00:00,21.75,21.76,21.67,21.75,17400.0,20.5284,20.5378,20.4529,20.5284,17400.0
2007-12-20 10:10:00,21.74,21.74,21.65,21.65,13800.0,20.519,20.519,20.434,20.434,13800.0
2007-12-20 10:20:00,21.65,21.68,21.63,21.63,8600.0,20.434,20.4623,20.4151,20.4151,8600.0
2007-12-20 10:30:00,21.61,21.68,21.61,21.68,14000.0,20.3963,20.4623,20.3963,20.4623,14000.0
2007-12-20 10:40:00,21.68,21.68,21.66,21.68,11800.0,20.4623,20.4623,20.4434,20.4623,11800.0
2007-12-20 10:50:00,21.7,21.72,21.68,21.72,25800.0,20.4812,20.5001,20.4623,20.5001,25800.0
2007-12-20 11:00:00,21.71,21.73,21.63,21.63,62200.0,20.4906,20.5095,20.4151,20.4151,62200.0
2007-12-20 11:10:00,21.64,21.64,21.54,21.56,27600.0,20.4246,20.4246,20.3302,20.3491,27600.0
2007-12-20 11:20:00,21.56,21.56,21.5,21.5,14800.0,20.3491,20.3491,20.2924,20.2924,14800.0
2007-12-20 11:30:00,21.5,21.52,21.48,21.48,16800.0,20.2924,20.3113,20.2736,20.2736,16800.0
2007-12-20 11:40:00,21.5,21.5,21.47,21.47,13800.0,20.2924,20.2924,20.2641,20.2641,13800.0
2007-12-20 11:50:00,21.45,21.46,21.43,21.43,7600.0,20.2452,20.2547,20.2264,20.2264,7600.0
2007-12-20 12:00:00,21.43,21.45,21.38,21.4,37000.0,20.2264,20.2452,20.1792,20.1981,37000.0
2007-12-20 12:10:00,21.4,21.42,21.4,21.41,17600.0,20.1981,20.2169,20.1981,20.2075,17600.0
2007-12-20 12:20:00,21.41,21.42,21.39,21.42,17800.0,20.2075,20.2169,20.1886,20.2169,17800.0
2007-12-20 12:30:00,21.42,21.42,21.39,21.4,15000.0,20.2169,20.2169,20.1886,20.1981,15000.0
2007-12-20 12:40:00,21.39,21.39,21.31,21.32,7600.0,20.1886,20.1886,20.1131,20.1225,7600.0
2007-12-20 12:50:00,21.34,21.38,21.33,21.35,13400.0,20.1414,20.1792,20.132,20.1509,13400.0
2007-12-20 13:00:00,21.34,21.37,21.32,21.32,21000.0,20.1414,20.1697,20.1225,20.1225,21000.0
2007-12-20 13:10:00,21.33,21.34,21.32,21.34,21800.0,20.132,20.1414,20.1225,20.1414,21800.0
2007-12-20 13:20:00,21.34,21.41,21.34,21.36,26400.0,20.1414,20.2075,20.1414,20.1603,26400.0
2007-12-20 13:30:00,21.36,21.38,21.34,21.34,20800.0,20.1603,20.1792,20.1414,20.1414,20800.0
2007-12-20 13:40:00,21.34,21.35,21.3,21.35,22200.0,20.1414,20.1509,20.1037,20.1509,22200.0
2007-12-20 13:50:00,21.37,21.41,21.35,21.38,28000.0,20.1697,20.2075,20.1509,20.1792,28000.0
2007-12-20 14:00:00,21.38,21.39,21.34,21.35,26000.0,20.1792,20.1886,20.1414,20.1509,26000.0
2007-12-20 14:10:00,21.34,21.36,21.34,21.35,61400.0,20.1414,20.1603,20.1414,20.1509,61400.0
2007-12-20 14:20:00,21.35,21.38,21.35,21.36,37600.0,20.1509,20.1792,20.1509,20.1603,37600.0
2007-12-20 14:30:00,21.36,21.36,21.32,21.36,23600.0,20.1603,20.1603,20.1225,20.1603,23600.0
2007-12-20 14:40:00,21.36,21.36,21.31,21.32,28000.0,20.1603,20.1603,20.1131,20.1225,28000.0
2007-12-20 14:50:00,21.32,21.32,21.27,21.3,28400.0,20.1225,20.1225,20.0754,20.1037,28400.0
2007-12-20 15:00:00,21.3,21.33,21.29,21.32,42800.0,20.1037,20.132,20.0942,20.1225,42800.0
2007-12-20 15:10:00,21.33,21.36,21.3,21.3,59000.0,20.132,20.1603,20.1037,20.1037,59000.0
2007-12-20 15:20:00,21.3,21.3,21.27,21.27,41200.0,20.1037,20.1037,20.0754,20.0754,41200.0
2007-12-20 15:30:00,21.27,21.3,21.27,21.3,58000.0,20.0754,20.1037,20.0754,20.1037,58000.0
2007-12-20 15:40:00,21.3,21.32,21.24,21.29,95600.0,20.1037,20.1225,20.047,20.0942,95600.0
2007-12-20 15:50:00,21.3,21.32,21.21,21.3,157200.0,20.1037,20.1225,20.0187,20.1037,157200.0
2007-12-21 09:30:00,21.5,21.64,21.41,21.45,327600.0,20.2924,20.4246,20.2075,20.2452,327600.0
2007-12-21 09:40:00,21.45,21.48,21.42,21.44,36400.0,20.2452,20.2736,20.2169,20.2358,36400.0
2007-12-21 09:50:00,21.45,21.46,21.32,21.34,25400.0,20.2452,20.2547,20.1225,20.1414,25400.0
2007-12-21 10:00:00,21.34,21.38,21.31,21.38,39200.0,20.1414,20.1792,20.1131,20.1792,39200.0
2007-12-21 10:10:00,21.38,21.5,21.36,21.4,30200.0,20.1792,20.2924,20.1603,20.1981,30200.0
2007-12-21 10:20:00,21.4,21.49,21.4,21.49,15400.0,20.1981,20.283,20.1981,20.283,15400.0
2007-12-21 10:30:00,21.49,21.51,21.44,21.48,17800.0,20.283,20.3019,20.2358,20.2736,17800.0
2007-12-21 10:40:00,21.52,21.55,21.36,21.36,61200.0,20.3113,20.3396,20.1603,20.1603,61200.0
2007-12-21 10:50:00,21.36,21.37,21.32,21.36,18800.0,20.1603,20.1697,20.1225,20.1603,18800.0
2007-12-21 11:00:00,21.36,21.43,21.33,21.43,35000.0,20.1603,20.2264,20.132,20.2264,35000.0
2007-12-21 11:10:00,21.45,21.46,21.4,21.4,22600.0,20.2452,20.2547,20.1981,20.1981,22600.0
2007-12-21 11:20:00,21.43,21.43,21.37,21.4,17600.0,20.2264,20.2264,20.1697,20.1981,17600.0
2007-12-21 11:30:00,21.4,21.4,21.38,21.39,10200.0,20.1981,20.1981,20.1792,20.1886,10200.0
2007-12-21 11:40:00,21.39,21.4,21.38,21.4,14400.0,20.1886,20.1981,20.1792,20.1981,14400.0
2007-12-21 11:50:00,21.41,21.43,21.39,21.43,12400.0,20.2075,20.2264,20.1886,20.2264,12400.0
2007-12-21 12:00:00,21.42,21.49,21.42,21.49,10200.0,20.2169,20.283,20.2169,20.283,10200.0
2007-12-21 12:10:00,21.5,21.52,21.45,21.52,15600.0,20.2924,20.3113,20.2452,20.3113,15600.0
2007-12-21 12:20:00,21.53,21.53,21.5,21.5,10600.0,20.3207,20.3207,20.2924,20.2924,10600.0
2007-12-21 12:30:00,21.5,21.53,21.5,21.53,11400.0,20.2924,20.3207,20.2924,20.3207,11400.0
2007-12-21 12:40:00,21.53,21.53,21.52,21.53,6000.0,20.3207,20.3207,20.3113,20.3207,6000.0
2007-12-21 12:50:00,21.53,21.53,21.52,21.52,12600.0,20.3207,20.3207,20.3113,20.3113,12600.0
2007-12-21 13:00:00,21.53,21.53,21.5,21.5,27000.0,20.3207,20.3207,20.2924,20.2924,27000.0
2007-12-21 13:10:00,21.5,21.5,21.46,21.49,16000.0,20.2924,20.2924,20.2547,20.283,16000.0
2007-12-21 13:20:00,21.49,21.49,21.48,21.49,6600.0,20.283,20.283,20.2736,20.283,6600.0
2007-12-21 13:30:00,21.48,21.51,21.48,21.51,10800.0,20.2736,20.3019,20.2736,20.3019,10800.0
2007-12-21 13:40:00,21.5,21.53,21.5,21.53,8400.0,20.2924,20.3207,20.2924,20.3207,8400.0
2007-12-21 13:50:00,21.55,21.57,21.53,21.53,5200.0,20.3396,20.3585,20.3207,20.3207,5200.0
2007-12-21 14:00:00,21.54,21.56,21.54,21.55,7400.0,20.3302,20.3491,20.3302,20.3396,7400.0
2007-12-21 14:10:00,21.56,21.6,21.55,21.6,11200.0,20.3491,20.3868,20.3396,20.3868,11200.0
2007-12-21 14:20:00,21.59,21.61,21.59,21.61,6600.0,20.3774,20.3963,20.3774,20.3963,6600.0
2007-12-21 14:30:00,21.61,21.61,21.6,21.6,14800.0,20.3963,20.3963,20.3868,20.3868,14800.0
2007-12-21 14:40:00,21.6,21.6,21.55,21.55,16600.0,20.3868,20.3868,20.3396,20.3396,16600.0
2007-12-21 14:50:00,21.55,21.55,21.52,21.53,9000.0,20.3396,20.3396,20.3113,20.3207,9000.0
2007-12-21 15:00:00,21.52,21.52,21.5,21.51,17600.0,20.3113,20.3113,20.2924,20.3019,17600.0
2007-12-21 15:10:00,21.51,21.51,21.47,21.5,30600.0,20.3019,20.3019,20.2641,20.2924,30600.0
2007-12-21 15:20:00,21.51,21.53,21.5,21.53,13400.0,20.3019,20.3207,20.2924,20.3207,13400.0
2007-12-21 15:30:00,21.52,21.55,21.52,21.54,12800.0,20.3113,20.3396,20.3113,20.3302,12800.0
2007-12-21 15:40:00,21.55,21.55,21.49,21.5,17600.0,20.3396,20.3396,20.283,20.2924,17600.0
2007-12-21 15:50:00,21.5,21.55,21.46,21.54,41000.0,20.2924,20.3396,20.2547,20.3302,41000.0
2007-12-24 09:30:00,21.59,21.83,21.59,21.74,10800.0,20.3774,20.6039,20.3774,20.519,10800.0
2007-12-24 09:40:00,21.74,21.84,21.74,21.78,11400.0,20.519,20.6133,20.519,20.5567,11400.0
2007-12-24 09:50:00,21.79,21.79,21.63,21.63,9600.0,20.5661,20.5661,20.4151,20.4151,9600.0
2007-12-24 10:00:00,21.64,21.77,21.64,21.77,17600.0,20.4246,20.5473,20.4246,20.5473,17600.0
2007-12-24 10:10:00,21.79,21.86,21.79,21.85,15600.0,20.5661,20.6322,20.5661,20.6228,15600.0
2007-12-24 10:20:00,21.85,21.85,21.79,21.79,17400.0,20.6228,20.6228,20.5661,20.5661,17400.0
2007-12-24 10:30:00,21.81,21.82,21.78,21.82,11200.0,20.585,20.5945,20.5567,20.5945,11200.0
2007-12-24 10:40:00,21.82,21.83,21.75,21.83,14800.0,20.5945,20.6039,20.5284,20.6039,14800.0
2007-12-24 10:50:00,21.83,21.93,21.83,21.91,37200.0,20.6039,20.6983,20.6039,20.6794,37200.0
2007-12-24 11:00:00,21.93,22.03,21.89,21.99,65400.0,20.6983,20.7927,20.6605,20.7549,65400.0
2007-12-24 11:10:00,21.97,22.03,21.97,22.0,19000.0,20.736,20.7927,20.736,20.7644,19000.0
2007-12-24 11:20:00,22.0,22.07,22.0,22.05,32000.0,20.7644,20.8304,20.7644,20.8115,32000.0
2007-12-24 11:30:00,22.05,22.13,22.05,22.1,14400.0,20.8115,20.887,20.8115,20.8587,14400.0
2007-12-24 11:40:00,22.1,22.2,22.1,22.17,43800.0,20.8587,20.9531,20.8587,20.9248,43800.0
2007-12-24 11:50:00,22.16,22.17,22.13,22.14,4400.0,20.9154,20.9248,20.887,20.8965,4400.0
2007-12-24 12:00:00,22.12,22.23,22.11,22.2,74400.0,20.8776,20.9814,20.8682,20.9531,74400.0
2007-12-24 12:10:00,22.18,22.27,22.18,22.26,37600.0,20.9342,21.0192,20.9342,21.0097,37600.0
2007-12-24 12:20:00,22.27,22.32,22.24,22.31,29400.0,21.0192,21.0664,20.9909,21.0569,29400.0
2007-12-24 12:30:00,22.31,22.48,22.3,22.48,54400.0,21.0569,21.2174,21.0475,21.2174,54400.0
2007-12-24 12:40:00,22.48,22.58,22.47,22.5,61400.0,21.2174,21.3118,21.208,21.2363,61400.0
2007-12-24 12:50:00,22.5,22.65,22.5,22.57,92400.0,21.2363,21.3778,21.2363,21.3023,92400.0
2007-12-24 13:00:00,22.56,22.75,22.56,22.75,52400.0,21.2929,21.4722,21.2929,21.4722,52400.0
2007-12-24 13:10:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 13:20:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 13:30:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 13:40:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 13:50:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:00:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:10:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:20:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:30:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:40:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:50:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:00:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:10:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:20:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:30:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:40:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:50:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-26 09:30:00,22.64,22.64,22.27,22.27,26400.0,21.3684,21.3684,21.0192,21.0192,26400.0
2007-12-26 09:40:00,22.27,22.27,22.11,22.14,11400.0,21.0192,21.0192,20.8682,20.8965,11400.0
2007-12-26 09:50:00,22.14,22.16,22.07,22.1,16600.0,20.8965,20.9154,20.8304,20.8587,16600.0
2007-12-26 10:00:00,22.1,22.21,22.1,22.13,42200.0,20.8587,20.9626,20.8587,20.887,42200.0
2007-12-26 10:10:00,22.14,22.16,22.11,22.16,18600.0,20.8965,20.9154,20.8682,20.9154,18600.0
2007-12-26 10:20:00,22.14,22.19,22.14,22.18,30000.0,20.8965,20.9437,20.8965,20.9342,30000.0
2007-12-26 10:30:00,22.18,22.18,22.13,22.13,30400.0,20.9342,20.9342,20.887,20.887,30400.0
2007-12-26 10:40:00,22.13,22.15,22.13,22.15,26600.0,20.887,20.9059,20.887,20.9059,26600.0
2007-12-26 10:50:00,22.15,22.16,22.14,22.15,12200.0,20.9059,20.9154,20.8965,20.9059,12200.0
2007-12-26 11:00:00,22.15,22.17,22.14,22.17,18200.0,20.9059,20.9248,20.8965,20.9248,18200.0
2007-12-26 11:10:00,22.17,22.17,22.11,22.17,32600.0,20.9248,20.9248,20.8682,20.9248,32600.0
2007-12-26 11:20:00,22.17,22.19,22.15,22.17,25000.0,20.9248,20.9437,20.9059,20.9248,25000.0
2007-12-26 11:30:00,22.17,22.19,22.14,22.18,21800.0,20.9248,20.9437,20.8965,20.9342,21800.0
2007-12-26 11:40:00,22.18,22.23,22.18,22.22,14600.0,20.9342,20.9814,20.9342,20.972,14600.0
2007-12-26 11:50:00,22.23,22.3,22.22,22.3,13600.0,20.9814,21.0475,20.972,21.0475,13600.0
2007-12-26 12:00:00,22.3,22.33,22.3,22.33,17600.0,21.0475,21.0758,21.0475,21.0758,17600.0
2007-12-26 12:10:00,22.33,22.33,22.3,22.3,13000.0,21.0758,21.0758,21.0475,21.0475,13000.0
2007-12-26 12:20:00,22.31,22.31,22.3,22.3,7600.0,21.0569,21.0569,21.0475,21.0475,7600.0
2007-12-26 12:30:00,22.3,22.31,22.3,22.3,12600.0,21.0475,21.0569,21.0475,21.0475,12600.0
2007-12-26 12:40:00,22.3,22.32,22.29,22.3,23400.0,21.0475,21.0664,21.0381,21.0475,23400.0
2007-12-26 12:50:00,22.3,22.31,22.29,22.3,39800.0,21.0475,21.0569,21.0381,21.0475,39800.0
2007-12-26 13:00:00,22.3,22.31,22.3,22.31,21800.0,21.0475,21.0569,21.0475,21.0569,21800.0
2007-12-26 13:10:00,22.31,22.38,22.31,22.35,25600.0,21.0569,21.123,21.0569,21.0947,25600.0
2007-12-26 13:20:00,22.35,22.36,22.35,22.35,9200.0,21.0947,21.1041,21.0947,21.0947,9200.0
2007-12-26 13:30:00,22.34,22.35,22.34,22.34,8600.0,21.0853,21.0947,21.0853,21.0853,8600.0
2007-12-26 13:40:00,22.34,22.4,22.34,22.4,24600.0,21.0853,21.1419,21.0853,21.1419,24600.0
2007-12-26 13:50:00,22.4,22.4,22.36,22.37,7400.0,21.1419,21.1419,21.1041,21.1136,7400.0
2007-12-26 14:00:00,22.38,22.4,22.33,22.36,6400.0,21.123,21.1419,21.0758,21.1041,6400.0
2007-12-26 14:10:00,22.36,22.36,22.24,22.29,28600.0,21.1041,21.1041,20.9909,21.0381,28600.0
2007-12-26 14:20:00,22.29,22.34,22.29,22.34,17200.0,21.0381,21.0853,21.0381,21.0853,17200.0
2007-12-26 14:30:00,22.34,22.42,22.34,22.41,96200.0,21.0853,21.1608,21.0853,21.1513,96200.0
2007-12-26 14:40:00,22.41,22.41,22.25,22.29,58400.0,21.1513,21.1513,21.0003,21.0381,58400.0
2007-12-26 14:50:00,22.28,22.3,22.28,22.3,58200.0,21.0286,21.0475,21.0286,21.0475,58200.0
2007-12-26 15:00:00,22.3,22.3,22.29,22.3,44200.0,21.0475,21.0475,21.0381,21.0475,44200.0
2007-12-26 15:10:00,22.3,22.38,22.3,22.35,81800.0,21.0475,21.123,21.0475,21.0947,81800.0
2007-12-26 15:20:00,22.35,22.36,22.34,22.36,27200.0,21.0947,21.1041,21.0853,21.1041,27200.0
2007-12-26 15:30:00,22.36,22.5,22.36,22.49,50000.0,21.1041,21.2363,21.1041,21.2268,50000.0
2007-12-26 15:40:00,22.5,22.52,22.49,22.52,48000.0,21.2363,21.2551,21.2268,21.2551,48000.0
2007-12-26 15:50:00,22.52,22.53,22.5,22.51,64400.0,21.2551,21.2646,21.2363,21.2457,64400.0
2007-12-27 09:30:00,22.42,22.48,22.31,22.39,5600.0,21.1608,21.2174,21.0569,21.1324,5600.0
2007-12-27 09:40:00,22.4,22.46,22.39,22.41,21400.0,21.1419,21.1985,21.1324,21.1513,21400.0
2007-12-27 09:50:00,22.43,22.5,22.35,22.35,7400.0,21.1702,21.2363,21.0947,21.0947,7400.0
2007-12-27 10:00:00,22.35,22.41,22.35,22.39,16800.0,21.0947,21.1513,21.0947,21.1324,16800.0
2007-12-27 10:10:00,22.4,22.45,22.39,22.43,14800.0,21.1419,21.1891,21.1324,21.1702,14800.0
2007-12-27 10:20:00,22.43,22.47,22.43,22.47,10000.0,21.1702,21.208,21.1702,21.208,10000.0
2007-12-27 10:30:00,22.47,22.47,22.43,22.43,12000.0,21.208,21.208,21.1702,21.1702,12000.0
2007-12-27 10:40:00,22.45,22.46,22.44,22.45,23800.0,21.1891,21.1985,21.1796,21.1891,23800.0
2007-12-27 10:50:00,22.46,22.47,22.43,22.46,14200.0,21.1985,21.208,21.1702,21.1985,14200.0
2007-12-27 11:00:00,22.46,22.48,22.43,22.43,14000.0,21.1985,21.2174,21.1702,21.1702,14000.0
2007-12-27 11:10:00,22.43,22.46,22.43,22.43,18000.0,21.1702,21.1985,21.1702,21.1702,18000.0
2007-12-27 11:20:00,22.43,22.43,22.4,22.41,5400.0,21.1702,21.1702,21.1419,21.1513,5400.0
2007-12-27 11:30:00,22.4,22.41,22.32,22.32,5600.0,21.1419,21.1513,21.0664,21.0664,5600.0
2007-12-27 11:40:00,22.33,22.35,22.33,22.33,4800.0,21.0758,21.0947,21.0758,21.0758,4800.0
2007-12-27 11:50:00,22.33,22.33,22.3,22.33,5400.0,21.0758,21.0758,21.0475,21.0758,5400.0
2007-12-27 12:00:00,22.33,22.34,22.32,22.32,5400.0,21.0758,21.0853,21.0664,21.0664,5400.0
2007-12-27 12:10:00,22.34,22.34,22.32,22.33,3000.0,21.0853,21.0853,21.0664,21.0758,3000.0
2007-12-27 12:20:00,22.34,22.35,22.29,22.29,7800.0,21.0853,21.0947,21.0381,21.0381,7800.0
2007-12-27 12:30:00,22.3,22.31,22.27,22.27,8600.0,21.0475,21.0569,21.0192,21.0192,8600.0
2007-12-27 12:40:00,22.25,22.28,22.25,22.28,3400.0,21.0003,21.0286,21.0003,21.0286,3400.0
2007-12-27 12:50:00,22.28,22.3,22.28,22.3,5600.0,21.0286,21.0475,21.0286,21.0475,5600.0
2007-12-27 13:00:00,22.28,22.29,22.25,22.28,8000.0,21.0286,21.0381,21.0003,21.0286,8000.0
2007-12-27 13:10:00,22.28,22.28,22.25,22.25,1800.0,21.0286,21.0286,21.0003,21.0003,1800.0
2007-12-27 13:20:00,22.25,22.31,22.24,22.31,10800.0,21.0003,21.0569,20.9909,21.0569,10800.0
2007-12-27 13:30:00,22.3,22.3,22.26,22.26,5400.0,21.0475,21.0475,21.0097,21.0097,5400.0
2007-12-27 13:40:00,22.26,22.3,22.26,22.3,3600.0,21.0097,21.0475,21.0097,21.0475,3600.0
2007-12-27 13:50:00,22.29,22.31,22.29,22.31,2800.0,21.0381,21.0569,21.0381,21.0569,2800.0
2007-12-27 14:00:00,22.31,22.35,22.29,22.32,15000.0,21.0569,21.0947,21.0381,21.0664,15000.0
2007-12-27 14:10:00,22.32,22.34,22.32,22.33,8000.0,21.0664,21.0853,21.0664,21.0758,8000.0
2007-12-27 14:20:00,22.33,22.44,22.33,22.44,20400.0,21.0758,21.1796,21.0758,21.1796,20400.0
2007-12-27 14:30:00,22.44,22.45,22.43,22.45,41800.0,21.1796,21.1891,21.1702,21.1891,41800.0
2007-12-27 14:40:00,22.45,22.49,22.41,22.49,27600.0,21.1891,21.2268,21.1513,21.2268,27600.0
2007-12-27 14:50:00,22.5,22.52,22.49,22.5,37400.0,21.2363,21.2551,21.2268,21.2363,37400.0
2007-12-27 15:00:00,22.5,22.55,22.5,22.52,22200.0,21.2363,21.2835,21.2363,21.2551,22200.0
2007-12-27 15:10:00,22.51,22.52,22.5,22.5,28600.0,21.2457,21.2551,21.2363,21.2363,28600.0
2007-12-27 15:20:00,22.5,22.52,22.5,22.5,32600.0,21.2363,21.2551,21.2363,21.2363,32600.0
2007-12-27 15:30:00,22.5,22.5,22.44,22.44,57200.0,21.2363,21.2363,21.1796,21.1796,57200.0
2007-12-27 15:40:00,22.44,22.46,22.4,22.4,60600.0,21.1796,21.1985,21.1419,21.1419,60600.0
2007-12-27 15:50:00,22.41,22.53,22.41,22.48,159600.0,21.1513,21.2646,21.1513,21.2174,159600.0
2007-12-28 09:30:00,22.57,22.57,22.39,22.48,18000.0,21.3023,21.3023,21.1324,21.2174,18000.0
2007-12-28 09:40:00,22.48,22.62,22.48,22.61,9600.0,21.2174,21.3495,21.2174,21.3401,9600.0
2007-12-28 09:50:00,22.62,22.7,22.6,22.69,18600.0,21.3495,21.425,21.3307,21.4156,18600.0
2007-12-28 10:00:00,22.67,22.72,22.61,22.72,29400.0,21.3967,21.4439,21.3401,21.4439,29400.0
2007-12-28 10:10:00,22.69,22.9,22.68,22.88,33600.0,21.4156,21.6138,21.4062,21.5949,33600.0
2007-12-28 10:20:00,22.88,22.93,22.86,22.88,9600.0,21.5949,21.6421,21.576,21.5949,9600.0
2007-12-28 10:30:00,22.88,22.95,22.79,22.79,20600.0,21.5949,21.661,21.51,21.51,20600.0
2007-12-28 10:40:00,22.79,22.79,22.79,22.79,0.0,21.51,21.51,21.51,21.51,0.0
2007-12-28 10:50:00,22.75,22.75,22.75,22.75,400.0,21.4722,21.4722,21.4722,21.4722,400.0
2007-12-28 11:00:00,22.75,22.75,22.75,22.75,6400.0,21.4722,21.4722,21.4722,21.4722,6400.0
2007-12-28 11:10:00,22.75,22.79,22.75,22.79,17800.0,21.4722,21.51,21.4722,21.51,17800.0
2007-12-28 11:20:00,22.77,22.82,22.77,22.8,11600.0,21.4911,21.5383,21.4911,21.5194,11600.0
2007-12-28 11:30:00,22.8,22.82,22.76,22.81,10200.0,21.5194,21.5383,21.4817,21.5289,10200.0
2007-12-28 11:40:00,22.81,22.83,22.8,22.8,7400.0,21.5289,21.5477,21.5194,21.5194,7400.0
2007-12-28 11:50:00,22.8,22.86,22.79,22.81,15400.0,21.5194,21.576,21.51,21.5289,15400.0
2007-12-28 12:00:00,22.82,22.85,22.8,22.83,7800.0,21.5383,21.5666,21.5194,21.5477,7800.0
2007-12-28 12:10:00,22.82,22.82,22.8,22.8,31400.0,21.5383,21.5383,21.5194,21.5194,31400.0
2007-12-28 12:20:00,22.8,22.81,22.8,22.8,3800.0,21.5194,21.5289,21.5194,21.5194,3800.0
2007-12-28 12:30:00,22.8,22.82,22.8,22.8,3400.0,21.5194,21.5383,21.5194,21.5194,3400.0
2007-12-28 12:40:00,22.8,22.81,22.8,22.8,11200.0,21.5194,21.5289,21.5194,21.5194,11200.0
2007-12-28 12:50:00,22.8,22.83,22.78,22.81,23200.0,21.5194,21.5477,21.5005,21.5289,23200.0
2007-12-28 13:00:00,22.81,22.84,22.79,22.84,16200.0,21.5289,21.5572,21.51,21.5572,16200.0
2007-12-28 13:10:00,22.84,22.93,22.84,22.92,37400.0,21.5572,21.6421,21.5572,21.6327,37400.0
2007-12-28 13:20:00,22.93,22.94,22.89,22.89,17800.0,21.6421,21.6516,21.6044,21.6044,17800.0
2007-12-28 13:30:00,22.89,22.9,22.84,22.84,12600.0,21.6044,21.6138,21.5572,21.5572,12600.0
2007-12-28 13:40:00,22.86,22.88,22.85,22.88,8000.0,21.576,21.5949,21.5666,21.5949,8000.0
2007-12-28 13:50:00,22.86,22.88,22.86,22.86,10800.0,21.576,21.5949,21.576,21.576,10800.0
2007-12-28 14:00:00,22.86,22.88,22.84,22.88,25200.0,21.576,21.5949,21.5572,21.5949,25200.0
2007-12-28 14:10:00,22.88,22.88,22.83,22.86,65400.0,21.5949,21.5949,21.5477,21.576,65400.0
2007-12-28 14:20:00,22.85,22.88,22.85,22.85,149200.0,21.5666,21.5949,21.5666,21.5666,149200.0
2007-12-28 14:30:00,22.85,22.86,22.85,22.85,17800.0,21.5666,21.576,21.5666,21.5666,17800.0
2007-12-28 14:40:00,22.85,22.86,22.84,22.85,16000.0,21.5666,21.576,21.5572,21.5666,16000.0
2007-12-28 14:50:00,22.85,22.87,22.84,22.87,20600.0,21.5666,21.5855,21.5572,21.5855,20600.0
2007-12-28 15:00:00,22.86,22.86,22.81,22.86,33200.0,21.576,21.576,21.5289,21.576,33200.0
2007-12-28 15:10:00,22.87,22.93,22.87,22.91,17600.0,21.5855,21.6421,21.5855,21.6232,17600.0
2007-12-28 15:20:00,22.91,22.93,22.86,22.9,26800.0,21.6232,21.6421,21.576,21.6138,26800.0
2007-12-28 15:30:00,22.89,22.93,22.89,22.92,25800.0,21.6044,21.6421,21.6044,21.6327,25800.0
2007-12-28 15:40:00,22.92,22.95,22.86,22.93,38600.0,21.6327,21.661,21.576,21.6421,38600.0
2007-12-28 15:50:00,22.94,22.95,22.88,22.9,36600.0,21.6516,21.661,21.5949,21.6138,36600.0
2007-12-31 09:30:00,22.84,22.84,22.75,22.78,24200.0,21.5572,21.5572,21.4722,21.5005,24200.0
2007-12-31 09:40:00,22.79,22.79,22.75,22.77,15000.0,21.51,21.51,21.4722,21.4911,15000.0
2007-12-31 09:50:00,22.76,22.84,22.71,22.74,23800.0,21.4817,21.5572,21.4345,21.4628,23800.0
2007-12-31 10:00:00,22.75,22.93,22.75,22.93,42800.0,21.4722,21.6421,21.4722,21.6421,42800.0
2007-12-31 10:10:00,22.92,23.0,22.92,22.96,16000.0,21.6327,21.7082,21.6327,21.6704,16000.0
2007-12-31 10:20:00,22.96,23.0,22.94,22.96,17000.0,21.6704,21.7082,21.6516,21.6704,17000.0
2007-12-31 10:30:00,22.97,22.99,22.91,22.93,18800.0,21.6799,21.6987,21.6232,21.6421,18800.0
2007-12-31 10:40:00,22.93,22.94,22.92,22.92,16200.0,21.6421,21.6516,21.6327,21.6327,16200.0
2007-12-31 10:50:00,22.92,22.98,22.9,22.98,28200.0,21.6327,21.6893,21.6138,21.6893,28200.0
2007-12-31 11:00:00,22.98,23.0,22.95,22.96,22800.0,21.6893,21.7082,21.661,21.6704,22800.0
2007-12-31 11:10:00,22.96,23.06,22.96,23.03,44000.0,21.6704,21.7648,21.6704,21.7365,44000.0
2007-12-31 11:20:00,23.04,23.06,23.0,23.04,14600.0,21.7459,21.7648,21.7082,21.7459,14600.0
2007-12-31 11:30:00,23.04,23.1,23.04,23.09,22000.0,21.7459,21.8026,21.7459,21.7931,22000.0
2007-12-31 11:40:00,23.09,23.09,23.0,23.0,10400.0,21.7931,21.7931,21.7082,21.7082,10400.0
2007-12-31 11:50:00,23.0,23.02,23.0,23.01,18600.0,21.7082,21.7271,21.7082,21.7176,18600.0
2007-12-31 12:00:00,23.01,23.03,22.99,22.99,29000.0,21.7176,21.7365,21.6987,21.6987,29000.0
2007-12-31 12:10:00,22.99,23.03,22.99,23.0,9200.0,21.6987,21.7365,21.6987,21.7082,9200.0
2007-12-31 12:20:00,23.0,23.02,22.95,22.98,20000.0,21.7082,21.7271,21.661,21.6893,20000.0
2007-12-31 12:30:00,22.98,23.0,22.95,22.98,30600.0,21.6893,21.7082,21.661,21.6893,30600.0
2007-12-31 12:40:00,22.98,23.0,22.98,23.0,17000.0,21.6893,21.7082,21.6893,21.7082,17000.0
2007-12-31 12:50:00,23.0,23.06,23.0,23.05,14200.0,21.7082,21.7648,21.7082,21.7554,14200.0
2007-12-31 13:00:00,23.05,23.14,23.05,23.08,18000.0,21.7554,21.8403,21.7554,21.7837,18000.0
2007-12-31 13:10:00,23.06,23.11,23.06,23.11,20400.0,21.7648,21.812,21.7648,21.812,20400.0
2007-12-31 13:20:00,23.1,23.11,23.07,23.07,11000.0,21.8026,21.812,21.7743,21.7743,11000.0
2007-12-31 13:30:00,23.07,23.14,23.07,23.14,15200.0,21.7743,21.8403,21.7743,21.8403,15200.0
2007-12-31 13:40:00,23.15,23.21,23.14,23.21,13200.0,21.8498,21.9064,21.8403,21.9064,13200.0
2007-12-31 13:50:00,23.2,23.2,23.15,23.16,12000.0,21.897,21.897,21.8498,21.8592,12000.0
2007-12-31 14:00:00,23.16,23.16,23.09,23.09,15400.0,21.8592,21.8592,21.7931,21.7931,15400.0
2007-12-31 14:10:00,23.1,23.14,23.09,23.13,31200.0,21.8026,21.8403,21.7931,21.8309,31200.0
2007-12-31 14:20:00,23.13,23.13,23.09,23.09,17000.0,21.8309,21.8309,21.7931,21.7931,17000.0
2007-12-31 14:30:00,23.09,23.16,23.08,23.16,16600.0,21.7931,21.8592,21.7837,21.8592,16600.0
2007-12-31 14:40:00,23.16,23.16,23.14,23.14,22200.0,21.8592,21.8592,21.8403,21.8403,22200.0
2007-12-31 14:50:00,23.15,23.17,23.13,23.15,17000.0,21.8498,21.8686,21.8309,21.8498,17000.0
2007-12-31 15:00:00,23.13,23.14,23.13,23.13,17200.0,21.8309,21.8403,21.8309,21.8309,17200.0
2007-12-31 15:10:00,23.13,23.2,23.13,23.2,41600.0,21.8309,21.897,21.8309,21.897,41600.0
2007-12-31 15:20:00,23.2,23.23,23.17,23.2,38400.0,21.897,21.9253,21.8686,21.897,38400.0
2007-12-31 15:30:00,23.18,23.23,23.18,23.23,57000.0,21.8781,21.9253,21.8781,21.9253,57000.0
2007-12-31 15:40:00,23.23,23.31,23.21,23.29,89000.0,21.9253,22.0008,21.9064,21.9819,89000.0
2007-12-31 15:50:00,23.29,23.35,23.18,23.2,127000.0,21.9819,22.0385,21.8781,21.897,127000.0
2008-01-02 09:30:00,23.13,23.14,23.0,23.13,60800.0,21.8309,21.8403,21.7082,21.8309,60800.0
2008-01-02 09:40:00,23.11,23.15,23.0,23.04,55800.0,21.812,21.8498,21.7082,21.7459,55800.0
2008-01-02 09:50:00,23.05,23.08,23.01,23.04,23200.0,21.7554,21.7837,21.7176,21.7459,23200.0
2008-01-02 10:00:00,23.0,23.0,22.79,22.92,51200.0,21.7082,21.7082,21.51,21.6327,51200.0
2008-01-02 10:10:00,22.92,22.99,22.9,22.95,51200.0,21.6327,21.6987,21.6138,21.661,51200.0
2008-01-02 10:20:00,22.95,23.0,22.91,22.93,41200.0,21.661,21.7082,21.6232,21.6421,41200.0
2008-01-02 10:30:00,22.91,22.98,22.89,22.9,66000.0,21.6232,21.6893,21.6044,21.6138,66000.0
2008-01-02 10:40:00,22.9,22.96,22.88,22.91,39000.0,21.6138,21.6704,21.5949,21.6232,39000.0
2008-01-02 10:50:00,22.91,22.93,22.82,22.85,23800.0,21.6232,21.6421,21.5383,21.5666,23800.0
2008-01-02 11:00:00,22.84,22.9,22.78,22.83,32400.0,21.5572,21.6138,21.5005,21.5477,32400.0
2008-01-02 11:10:00,22.84,22.86,22.72,22.72,47600.0,21.5572,21.576,21.4439,21.4439,47600.0
2008-01-02 11:20:00,22.72,22.72,22.6,22.63,51000.0,21.4439,21.4439,21.3307,21.359,51000.0
2008-01-02 11:30:00,22.61,22.64,22.6,22.61,24000.0,21.3401,21.3684,21.3307,21.3401,24000.0
2008-01-02 11:40:00,22.6,22.68,22.59,22.62,28800.0,21.3307,21.4062,21.3212,21.3495,28800.0
2008-01-02 11:50:00,22.62,22.66,22.61,22.65,11400.0,21.3495,21.3873,21.3401,21.3778,11400.0
2008-01-02 12:00:00,22.64,22.64,22.61,22.63,38400.0,21.3684,21.3684,21.3401,21.359,38400.0
2008-01-02 12:10:00,22.64,22.66,22.63,22.63,30400.0,21.3684,21.3873,21.359,21.359,30400.0
2008-01-02 12:20:00,22.64,22.64,22.61,22.63,17000.0,21.3684,21.3684,21.3401,21.359,17000.0
2008-01-02 12:30:00,22.63,22.66,22.6,22.61,13600.0,21.359,21.3873,21.3307,21.3401,13600.0
2008-01-02 12:40:00,22.61,22.61,22.54,22.55,13400.0,21.3401,21.3401,21.274,21.2835,13400.0
2008-01-02 12:50:00,22.55,22.58,22.55,22.58,13800.0,21.2835,21.3118,21.2835,21.3118,13800.0
2008-01-02 13:00:00,22.57,22.57,22.49,22.49,20400.0,21.3023,21.3023,21.2268,21.2268,20400.0
2008-01-02 13:10:00,22.49,22.64,22.42,22.53,64400.0,21.2268,21.3684,21.1608,21.2646,64400.0
2008-01-02 13:20:00,22.53,22.57,22.5,22.57,19000.0,21.2646,21.3023,21.2363,21.3023,19000.0
2008-01-02 13:30:00,22.56,22.61,22.55,22.61,20800.0,21.2929,21.3401,21.2835,21.3401,20800.0
2008-01-02 13:40:00,22.61,22.63,22.58,22.61,36200.0,21.3401,21.359,21.3118,21.3401,36200.0
2008-01-02 13:50:00,22.61,22.63,22.56,22.58,21600.0,21.3401,21.359,21.2929,21.3118,21600.0
2008-01-02 14:00:00,22.54,22.56,22.47,22.52,36800.0,21.274,21.2929,21.208,21.2551,36800.0
2008-01-02 14:10:00,22.52,22.68,22.52,22.66,34000.0,21.2551,21.4062,21.2551,21.3873,34000.0
2008-01-02 14:20:00,22.66,22.66,22.58,22.59,27400.0,21.3873,21.3873,21.3118,21.3212,27400.0
2008-01-02 14:30:00,22.58,22.6,22.52,22.53,58200.0,21.3118,21.3307,21.2551,21.2646,58200.0
2008-01-02 14:40:00,22.52,22.53,22.44,22.47,96400.0,21.2551,21.2646,21.1796,21.208,96400.0
2008-01-02 14:50:00,22.46,22.55,22.46,22.5,53000.0,21.1985,21.2835,21.1985,21.2363,53000.0
2008-01-02 15:00:00,22.5,22.55,22.45,22.48,60000.0,21.2363,21.2835,21.1891,21.2174,60000.0
2008-01-02 15:10:00,22.46,22.55,22.45,22.5,50200.0,21.1985,21.2835,21.1891,21.2363,50200.0
2008-01-02 15:20:00,22.5,22.53,22.48,22.5,59200.0,21.2363,21.2646,21.2174,21.2363,59200.0
2008-01-02 15:30:00,22.5,22.57,22.5,22.55,64600.0,21.2363,21.3023,21.2363,21.2835,64600.0
2008-01-02 15:40:00,22.56,22.67,22.55,22.57,72600.0,21.2929,21.3967,21.2835,21.3023,72600.0
2008-01-02 15:50:00,22.57,22.63,22.57,22.57,98000.0,21.3023,21.359,21.3023,21.3023,98000.0
2008-01-03 09:30:00,22.63,22.75,22.5,22.58,33600.0,21.359,21.4722,21.2363,21.3118,33600.0
2008-01-03 09:40:00,22.54,22.57,22.3,22.4,38800.0,21.274,21.3023,21.0475,21.1419,38800.0
2008-01-03 09:50:00,22.4,22.43,22.4,22.42,14400.0,21.1419,21.1702,21.1419,21.1608,14400.0
2008-01-03 10:00:00,22.42,22.49,22.31,22.39,60200.0,21.1608,21.2268,21.0569,21.1324,60200.0
2008-01-03 10:10:00,22.39,22.54,22.3,22.5,57200.0,21.1324,21.274,21.0475,21.2363,57200.0
2008-01-03 10:20:00,22.48,22.5,22.47,22.5,24600.0,21.2174,21.2363,21.208,21.2363,24600.0
2008-01-03 10:30:00,22.5,22.53,22.43,22.47,53400.0,21.2363,21.2646,21.1702,21.208,53400.0
2008-01-03 10:40:00,22.5,22.54,22.48,22.5,17400.0,21.2363,21.274,21.2174,21.2363,17400.0
2008-01-03 10:50:00,22.51,22.51,22.47,22.5,12400.0,21.2457,21.2457,21.208,21.2363,12400.0
2008-01-03 11:00:00,22.5,22.59,22.49,22.59,25800.0,21.2363,21.3212,21.2268,21.3212,25800.0
2008-01-03 11:10:00,22.59,22.59,22.55,22.56,21200.0,21.3212,21.3212,21.2835,21.2929,21200.0
2008-01-03 11:20:00,22.55,22.58,22.51,22.52,22600.0,21.2835,21.3118,21.2457,21.2551,22600.0
2008-01-03 11:30:00,22.56,22.58,22.54,22.56,26800.0,21.2929,21.3118,21.274,21.2929,26800.0
2008-01-03 11:40:00,22.56,22.58,22.5,22.53,37800.0,21.2929,21.3118,21.2363,21.2646,37800.0
2008-01-03 11:50:00,22.54,22.55,22.48,22.53,7400.0,21.274,21.2835,21.2174,21.2646,7400.0
2008-01-03 12:00:00,22.52,22.54,22.43,22.46,18800.0,21.2551,21.274,21.1702,21.1985,18800.0
2008-01-03 12:10:00,22.48,22.6,22.48,22.58,53200.0,21.2174,21.3307,21.2174,21.3118,53200.0
2008-01-03 12:20:00,22.58,22.58,22.56,22.57,16000.0,21.3118,21.3118,21.2929,21.3023,16000.0
2008-01-03 12:30:00,22.57,22.58,22.56,22.56,7400.0,21.3023,21.3118,21.2929,21.2929,7400.0
2008-01-03 12:40:00,22.56,22.57,22.46,22.53,29600.0,21.2929,21.3023,21.1985,21.2646,29600.0
2008-01-03 12:50:00,22.52,22.55,22.5,22.52,16400.0,21.2551,21.2835,21.2363,21.2551,16400.0
2008-01-03 13:00:00,22.55,22.58,22.52,22.53,20800.0,21.2835,21.3118,21.2551,21.2646,20800.0
2008-01-03 13:10:00,22.53,22.53,22.46,22.5,24400.0,21.2646,21.2646,21.1985,21.2363,24400.0
2008-01-03 13:20:00,22.52,22.59,22.5,22.57,12800.0,21.2551,21.3212,21.2363,21.3023,12800.0
2008-01-03 13:30:00,22.58,22.64,22.58,22.64,17200.0,21.3118,21.3684,21.3118,21.3684,17200.0
2008-01-03 13:40:00,22.62,22.65,22.6,22.62,16400.0,21.3495,21.3778,21.3307,21.3495,16400.0
2008-01-03 13:50:00,22.63,22.75,22.61,22.67,97400.0,21.359,21.4722,21.3401,21.3967,97400.0
2008-01-03 14:00:00,22.66,22.69,22.63,22.66,18400.0,21.3873,21.4156,21.359,21.3873,18400.0
2008-01-03 14:10:00,22.65,22.77,22.65,22.76,47400.0,21.3778,21.4911,21.3778,21.4817,47400.0
2008-01-03 14:20:00,22.77,22.83,22.74,22.82,231000.0,21.4911,21.5477,21.4628,21.5383,231000.0
2008-01-03 14:30:00,22.82,22.91,22.77,22.78,78800.0,21.5383,21.6232,21.4911,21.5005,78800.0
2008-01-03 14:40:00,22.79,22.82,22.7,22.78,58600.0,21.51,21.5383,21.425,21.5005,58600.0
2008-01-03 14:50:00,22.79,22.83,22.73,22.75,50600.0,21.51,21.5477,21.4534,21.4722,50600.0
2008-01-03 15:00:00,22.75,22.78,22.55,22.59,53600.0,21.4722,21.5005,21.2835,21.3212,53600.0
2008-01-03 15:10:00,22.59,22.6,22.47,22.49,79600.0,21.3212,21.3307,21.208,21.2268,79600.0
2008-01-03 15:20:00,22.48,22.57,22.39,22.5,77200.0,21.2174,21.3023,21.1324,21.2363,77200.0
2008-01-03 15:30:00,22.5,22.59,22.47,22.5,88800.0,21.2363,21.3212,21.208,21.2363,88800.0
2008-01-03 15:40:00,22.5,22.65,22.5,22.65,59600.0,21.2363,21.3778,21.2363,21.3778,59600.0
2008-01-03 15:50:00,22.61,22.71,22.54,22.64,86000.0,21.3401,21.4345,21.274,21.3684,86000.0
2008-01-04 09:30:00,19.34,19.45,17.79,18.04,680200.0,18.2538,18.3576,16.7908,17.0268,680200.0
2008-01-04 09:40:00,18.04,19.13,18.0,19.09,985200.0,17.0268,18.0555,16.989,18.0178,985200.0
2008-01-04 09:50:00,19.1,19.23,18.72,19.2,707000.0,18.0272,18.1499,17.6686,18.1216,707000.0
2008-01-04 10:00:00,19.2,19.28,18.97,19.0,623000.0,18.1216,18.1971,17.9045,17.9328,623000.0
2008-01-04 10:10:00,19.03,19.08,19.0,19.03,271400.0,17.9612,18.0084,17.9328,17.9612,271400.0
2008-01-04 10:20:00,19.03,19.08,18.85,19.04,272200.0,17.9612,18.0084,17.7913,17.9706,272200.0
2008-01-04 10:30:00,19.04,19.04,18.85,19.0,331600.0,17.9706,17.9706,17.7913,17.9328,331600.0
2008-01-04 10:40:00,19.02,19.2,18.93,19.02,346000.0,17.9517,18.1216,17.8668,17.9517,346000.0
2008-01-04 10:50:00,19.02,19.1,18.97,19.08,185800.0,17.9517,18.0272,17.9045,18.0084,185800.0
2008-01-04 11:00:00,19.03,19.09,18.93,19.0,198600.0,17.9612,18.0178,17.8668,17.9328,198600.0
2008-01-04 11:10:00,19.0,19.5,19.0,19.23,370000.0,17.9328,18.4048,17.9328,18.1499,370000.0
2008-01-04 11:20:00,19.27,19.4,19.08,19.35,171400.0,18.1877,18.3104,18.0084,18.2632,171400.0
2008-01-04 11:30:00,19.35,19.52,19.26,19.39,171800.0,18.2632,18.4236,18.1782,18.3009,171800.0
2008-01-04 11:40:00,19.38,19.4,19.2,19.2,89400.0,18.2915,18.3104,18.1216,18.1216,89400.0
2008-01-04 11:50:00,19.22,19.34,19.13,19.17,91600.0,18.1405,18.2538,18.0555,18.0933,91600.0
2008-01-04 12:00:00,19.15,19.29,19.13,19.23,55200.0,18.0744,18.2066,18.0555,18.1499,55200.0
2008-01-04 12:10:00,19.23,19.34,19.23,19.32,53400.0,18.1499,18.2538,18.1499,18.2349,53400.0
2008-01-04 12:20:00,19.31,19.31,19.28,19.31,53600.0,18.2254,18.2254,18.1971,18.2254,53600.0
2008-01-04 12:30:00,19.31,19.35,19.3,19.33,38200.0,18.2254,18.2632,18.216,18.2443,38200.0
2008-01-04 12:40:00,19.34,19.4,19.33,19.38,41600.0,18.2538,18.3104,18.2443,18.2915,41600.0
2008-01-04 12:50:00,19.38,19.41,19.31,19.33,60000.0,18.2915,18.3198,18.2254,18.2443,60000.0
2008-01-04 13:00:00,19.32,19.36,19.3,19.35,66600.0,18.2349,18.2726,18.216,18.2632,66600.0
2008-01-04 13:10:00,19.35,19.42,19.34,19.38,76400.0,18.2632,18.3293,18.2538,18.2915,76400.0
2008-01-04 13:20:00,19.39,19.39,19.35,19.35,123200.0,18.3009,18.3009,18.2632,18.2632,123200.0
2008-01-04 13:30:00,19.35,19.43,19.29,19.42,120600.0,18.2632,18.3387,18.2066,18.3293,120600.0
2008-01-04 13:40:00,19.43,19.48,19.34,19.4,91200.0,18.3387,18.3859,18.2538,18.3104,91200.0
2008-01-04 13:50:00,19.4,19.41,19.25,19.27,60600.0,18.3104,18.3198,18.1688,18.1877,60600.0
2008-01-04 14:00:00,19.27,19.31,19.1,19.14,159800.0,18.1877,18.2254,18.0272,18.065,159800.0
2008-01-04 14:10:00,19.14,19.16,19.0,19.13,149400.0,18.065,18.0839,17.9328,18.0555,149400.0
2008-01-04 14:20:00,19.13,19.21,19.03,19.05,93200.0,18.0555,18.1311,17.9612,17.98,93200.0
2008-01-04 14:30:00,19.05,19.1,19.03,19.06,126200.0,17.98,18.0272,17.9612,17.9895,126200.0
2008-01-04 14:40:00,19.05,19.21,19.04,19.13,103000.0,17.98,18.1311,17.9706,18.0555,103000.0
2008-01-04 14:50:00,19.13,19.19,19.1,19.18,103400.0,18.0555,18.1122,18.0272,18.1027,103400.0
2008-01-04 15:00:00,19.17,19.23,19.11,19.14,113000.0,18.0933,18.1499,18.0367,18.065,113000.0
2008-01-04 15:10:00,19.14,19.16,19.1,19.13,132400.0,18.065,18.0839,18.0272,18.0555,132400.0
2008-01-04 15:20:00,19.13,19.14,19.01,19.04,136200.0,18.0555,18.065,17.9423,17.9706,136200.0
2008-01-04 15:30:00,19.04,19.07,18.93,19.01,214800.0,17.9706,17.9989,17.8668,17.9423,214800.0
2008-01-04 15:40:00,19.01,19.05,18.94,19.02,275800.0,17.9423,17.98,17.8762,17.9517,275800.0
2008-01-04 15:50:00,19.02,19.17,18.99,19.13,328800.0,17.9517,18.0933,17.9234,18.0555,328800.0
2008-01-07 09:30:00,19.14,19.16,18.85,18.92,151600.0,18.065,18.0839,17.7913,17.8573,151600.0
2008-01-07 09:40:00,18.91,19.22,18.91,19.21,97800.0,17.8479,18.1405,17.8479,18.1311,97800.0
2008-01-07 09:50:00,19.21,19.24,19.01,19.06,64800.0,18.1311,18.1594,17.9423,17.9895,64800.0
2008-01-07 10:00:00,19.08,19.1,18.97,18.97,149200.0,18.0084,18.0272,17.9045,17.9045,149200.0
2008-01-07 10:10:00,18.97,18.99,18.8,18.8,208200.0,17.9045,17.9234,17.7441,17.7441,208200.0
2008-01-07 10:20:00,18.8,18.83,18.72,18.74,127800.0,17.7441,17.7724,17.6686,17.6875,127800.0
2008-01-07 10:30:00,18.74,18.84,18.73,18.84,125200.0,17.6875,17.7818,17.678,17.7818,125200.0
2008-01-07 10:40:00,18.84,18.88,18.79,18.85,133000.0,17.7818,17.8196,17.7346,17.7913,133000.0
2008-01-07 10:50:00,18.85,18.88,18.84,18.87,59600.0,17.7913,17.8196,17.7818,17.8102,59600.0
2008-01-07 11:00:00,18.87,18.93,18.86,18.92,149000.0,17.8102,17.8668,17.8007,17.8573,149000.0
2008-01-07 11:10:00,18.92,18.94,18.89,18.93,59400.0,17.8573,17.8762,17.829,17.8668,59400.0
2008-01-07 11:20:00,18.93,18.93,18.89,18.9,88200.0,17.8668,17.8668,17.829,17.8385,88200.0
2008-01-07 11:30:00,18.9,18.95,18.89,18.93,89400.0,17.8385,17.8857,17.829,17.8668,89400.0
2008-01-07 11:40:00,18.93,18.97,18.92,18.93,124600.0,17.8668,17.9045,17.8573,17.8668,124600.0
2008-01-07 11:50:00,18.93,18.94,18.84,18.84,53200.0,17.8668,17.8762,17.7818,17.7818,53200.0
2008-01-07 12:00:00,18.84,18.84,18.66,18.7,94600.0,17.7818,17.7818,17.6119,17.6497,94600.0
2008-01-07 12:10:00,18.7,18.71,18.59,18.64,134800.0,17.6497,17.6591,17.5459,17.5931,134800.0
2008-01-07 12:20:00,18.64,18.73,18.63,18.73,49800.0,17.5931,17.678,17.5836,17.678,49800.0
2008-01-07 12:30:00,18.73,18.82,18.73,18.8,95600.0,17.678,17.763,17.678,17.7441,95600.0
2008-01-07 12:40:00,18.79,18.8,18.69,18.7,76800.0,17.7346,17.7441,17.6403,17.6497,76800.0
2008-01-07 12:50:00,18.73,18.76,18.7,18.7,66800.0,17.678,17.7063,17.6497,17.6497,66800.0
2008-01-07 13:00:00,18.7,18.73,18.69,18.72,59000.0,17.6497,17.678,17.6403,17.6686,59000.0
2008-01-07 13:10:00,18.72,18.75,18.71,18.75,45600.0,17.6686,17.6969,17.6591,17.6969,45600.0
2008-01-07 13:20:00,18.75,18.75,18.71,18.73,56000.0,17.6969,17.6969,17.6591,17.678,56000.0
2008-01-07 13:30:00,18.72,18.72,18.65,18.66,89000.0,17.6686,17.6686,17.6025,17.6119,89000.0
2008-01-07 13:40:00,18.66,18.68,18.62,18.63,51800.0,17.6119,17.6308,17.5742,17.5836,51800.0
2008-01-07 13:50:00,18.64,18.64,18.59,18.61,69800.0,17.5931,17.5931,17.5459,17.5648,69800.0
2008-01-07 14:00:00,18.6,18.64,18.43,18.46,109000.0,17.5553,17.5931,17.3949,17.4232,109000.0
2008-01-07 14:10:00,18.43,18.43,18.32,18.37,77000.0,17.3949,17.3949,17.291,17.3382,77000.0
2008-01-07 14:20:00,18.36,18.41,18.33,18.37,70800.0,17.3288,17.376,17.3005,17.3382,70800.0
2008-01-07 14:30:00,18.37,18.46,18.37,18.43,60600.0,17.3382,17.4232,17.3382,17.3949,60600.0
2008-01-07 14:40:00,18.43,18.45,18.35,18.35,78200.0,17.3949,17.4137,17.3194,17.3194,78200.0
2008-01-07 14:50:00,18.36,18.36,18.15,18.3,133200.0,17.3288,17.3288,17.1306,17.2722,133200.0
2008-01-07 15:00:00,18.31,18.35,18.28,18.31,75400.0,17.2816,17.3194,17.2533,17.2816,75400.0
2008-01-07 15:10:00,18.31,18.34,18.24,18.33,82000.0,17.2816,17.3099,17.2155,17.3005,82000.0
2008-01-07 15:20:00,18.34,18.36,18.25,18.28,79600.0,17.3099,17.3288,17.225,17.2533,79600.0
2008-01-07 15:30:00,18.28,18.31,18.25,18.3,104800.0,17.2533,17.2816,17.225,17.2722,104800.0
2008-01-07 15:40:00,18.29,18.4,18.28,18.38,143400.0,17.2627,17.3665,17.2533,17.3477,143400.0
2008-01-07 15:50:00,18.4,18.42,18.32,18.35,188000.0,17.3665,17.3854,17.291,17.3194,188000.0
2008-01-08 09:30:00,18.38,18.5,18.05,18.08,83800.0,17.3477,17.4609,17.0362,17.0645,83800.0
2008-01-08 09:40:00,18.07,18.15,18.05,18.1,117800.0,17.0551,17.1306,17.0362,17.0834,117800.0
2008-01-08 09:50:00,18.08,18.13,17.97,18.04,307200.0,17.0645,17.1117,16.9607,17.0268,307200.0
2008-01-08 10:00:00,18.02,18.08,17.93,18.07,162600.0,17.0079,17.0645,16.9229,17.0551,162600.0
2008-01-08 10:10:00,18.07,18.11,17.99,18.11,98400.0,17.0551,17.0928,16.9796,17.0928,98400.0
2008-01-08 10:20:00,18.11,18.13,17.98,18.1,115400.0,17.0928,17.1117,16.9701,17.0834,115400.0
2008-01-08 10:30:00,18.1,18.12,18.06,18.1,62600.0,17.0834,17.1023,17.0456,17.0834,62600.0
2008-01-08 10:40:00,18.09,18.11,18.01,18.02,73600.0,17.074,17.0928,16.9985,17.0079,73600.0
2008-01-08 10:50:00,18.03,18.11,18.02,18.06,64400.0,17.0173,17.0928,17.0079,17.0456,64400.0
2008-01-08 11:00:00,18.06,18.09,17.98,18.0,42800.0,17.0456,17.074,16.9701,16.989,42800.0
2008-01-08 11:10:00,18.0,18.05,17.99,18.02,94600.0,16.989,17.0362,16.9796,17.0079,94600.0
2008-01-08 11:20:00,18.03,18.08,18.0,18.06,59800.0,17.0173,17.0645,16.989,17.0456,59800.0
2008-01-08 11:30:00,18.06,18.11,18.05,18.1,116200.0,17.0456,17.0928,17.0362,17.0834,116200.0
2008-01-08 11:40:00,18.1,18.15,18.09,18.11,130000.0,17.0834,17.1306,17.074,17.0928,130000.0
2008-01-08 11:50:00,18.11,18.14,18.1,18.1,36200.0,17.0928,17.1212,17.0834,17.0834,36200.0
2008-01-08 12:00:00,18.09,18.18,18.08,18.18,104600.0,17.074,17.1589,17.0645,17.1589,104600.0
2008-01-08 12:10:00,18.18,18.23,18.17,18.23,52000.0,17.1589,17.2061,17.1495,17.2061,52000.0
2008-01-08 12:20:00,18.22,18.33,18.22,18.33,63600.0,17.1967,17.3005,17.1967,17.3005,63600.0
2008-01-08 12:30:00,18.32,18.42,18.29,18.4,167600.0,17.291,17.3854,17.2627,17.3665,167600.0
2008-01-08 12:40:00,18.4,18.43,18.38,18.39,63800.0,17.3665,17.3949,17.3477,17.3571,63800.0
2008-01-08 12:50:00,18.39,18.46,18.36,18.4,90400.0,17.3571,17.4232,17.3288,17.3665,90400.0
2008-01-08 13:00:00,18.4,18.43,18.33,18.4,58400.0,17.3665,17.3949,17.3005,17.3665,58400.0
2008-01-08 13:10:00,18.4,18.47,18.38,18.4,87800.0,17.3665,17.4326,17.3477,17.3665,87800.0
2008-01-08 13:20:00,18.41,18.49,18.39,18.49,116800.0,17.376,17.4515,17.3571,17.4515,116800.0
2008-01-08 13:30:00,18.49,18.52,18.42,18.48,97600.0,17.4515,17.4798,17.3854,17.4421,97600.0
2008-01-08 13:40:00,18.49,18.5,18.43,18.5,91400.0,17.4515,17.4609,17.3949,17.4609,91400.0
2008-01-08 13:50:00,18.49,18.58,18.48,18.58,99400.0,17.4515,17.5364,17.4421,17.5364,99400.0
2008-01-08 14:00:00,18.59,18.64,18.57,18.63,71600.0,17.5459,17.5931,17.527,17.5836,71600.0
2008-01-08 14:10:00,18.63,18.76,18.63,18.68,133600.0,17.5836,17.7063,17.5836,17.6308,133600.0
2008-01-08 14:20:00,18.67,18.71,18.61,18.67,69000.0,17.6214,17.6591,17.5648,17.6214,69000.0
2008-01-08 14:30:00,18.67,18.7,18.65,18.66,75200.0,17.6214,17.6497,17.6025,17.6119,75200.0
2008-01-08 14:40:00,18.66,18.7,18.58,18.59,82800.0,17.6119,17.6497,17.5364,17.5459,82800.0
2008-01-08 14:50:00,18.59,18.65,18.51,18.51,81000.0,17.5459,17.6025,17.4704,17.4704,81000.0
2008-01-08 15:00:00,18.51,18.54,18.36,18.38,129400.0,17.4704,17.4987,17.3288,17.3477,129400.0
2008-01-08 15:10:00,18.38,18.41,18.32,18.4,105000.0,17.3477,17.376,17.291,17.3665,105000.0
2008-01-08 15:20:00,18.39,18.43,18.33,18.42,108000.0,17.3571,17.3949,17.3005,17.3854,108000.0
2008-01-08 15:30:00,18.41,18.43,18.32,18.36,118200.0,17.376,17.3949,17.291,17.3288,118200.0
2008-01-08 15:40:00,18.36,18.46,18.32,18.34,159800.0,17.3288,17.4232,17.291,17.3099,159800.0
2008-01-08 15:50:00,18.35,18.39,18.27,18.31,173200.0,17.3194,17.3571,17.2438,17.2816,173200.0
2008-01-09 09:30:00,18.47,18.53,18.15,18.53,78200.0,17.4326,17.4892,17.1306,17.4892,78200.0
2008-01-09 09:40:00,18.52,18.64,18.52,18.59,30600.0,17.4798,17.5931,17.4798,17.5459,30600.0
2008-01-09 09:50:00,18.61,18.66,18.55,18.64,54600.0,17.5648,17.6119,17.5081,17.5931,54600.0
2008-01-09 10:00:00,18.65,18.67,18.62,18.63,49600.0,17.6025,17.6214,17.5742,17.5836,49600.0
2008-01-09 10:10:00,18.61,18.62,18.43,18.54,47800.0,17.5648,17.5742,17.3949,17.4987,47800.0
2008-01-09 10:20:00,18.57,18.57,18.44,18.51,56600.0,17.527,17.527,17.4043,17.4704,56600.0
2008-01-09 10:30:00,18.49,18.57,18.49,18.52,37200.0,17.4515,17.527,17.4515,17.4798,37200.0
2008-01-09 10:40:00,18.54,18.62,18.53,18.61,26400.0,17.4987,17.5742,17.4892,17.5648,26400.0
2008-01-09 10:50:00,18.6,18.68,18.59,18.64,57200.0,17.5553,17.6308,17.5459,17.5931,57200.0
2008-01-09 11:00:00,18.63,18.66,18.61,18.62,34000.0,17.5836,17.6119,17.5648,17.5742,34000.0
2008-01-09 11:10:00,18.62,18.63,18.53,18.59,90600.0,17.5742,17.5836,17.4892,17.5459,90600.0
2008-01-09 11:20:00,18.59,18.65,18.58,18.64,59400.0,17.5459,17.6025,17.5364,17.5931,59400.0
2008-01-09 11:30:00,18.62,18.64,18.58,18.62,45800.0,17.5742,17.5931,17.5364,17.5742,45800.0
2008-01-09 11:40:00,18.62,18.68,18.59,18.64,55200.0,17.5742,17.6308,17.5459,17.5931,55200.0
2008-01-09 11:50:00,18.64,18.67,18.63,18.66,28400.0,17.5931,17.6214,17.5836,17.6119,28400.0
2008-01-09 12:00:00,18.65,18.68,18.64,18.65,30400.0,17.6025,17.6308,17.5931,17.6025,30400.0
2008-01-09 12:10:00,18.64,18.66,18.61,18.65,28400.0,17.5931,17.6119,17.5648,17.6025,28400.0
2008-01-09 12:20:00,18.63,18.63,18.55,18.57,26200.0,17.5836,17.5836,17.5081,17.527,26200.0
2008-01-09 12:30:00,18.58,18.58,18.48,18.49,23600.0,17.5364,17.5364,17.4421,17.4515,23600.0
2008-01-09 12:40:00,18.48,18.48,18.43,18.45,22200.0,17.4421,17.4421,17.3949,17.4137,22200.0
2008-01-09 12:50:00,18.45,18.58,18.44,18.56,73200.0,17.4137,17.5364,17.4043,17.5176,73200.0
2008-01-09 13:00:00,18.56,18.63,18.54,18.54,42200.0,17.5176,17.5836,17.4987,17.4987,42200.0
2008-01-09 13:10:00,18.54,18.54,18.48,18.51,44800.0,17.4987,17.4987,17.4421,17.4704,44800.0
2008-01-09 13:20:00,18.51,18.54,18.51,18.54,28600.0,17.4704,17.4987,17.4704,17.4987,28600.0
2008-01-09 13:30:00,18.53,18.56,18.51,18.53,37800.0,17.4892,17.5176,17.4704,17.4892,37800.0
2008-01-09 13:40:00,18.53,18.55,18.5,18.5,34400.0,17.4892,17.5081,17.4609,17.4609,34400.0
2008-01-09 13:50:00,18.5,18.54,18.49,18.53,50400.0,17.4609,17.4987,17.4515,17.4892,50400.0
2008-01-09 14:00:00,18.53,18.55,18.49,18.49,61200.0,17.4892,17.5081,17.4515,17.4515,61200.0
2008-01-09 14:10:00,18.49,18.54,18.49,18.51,51000.0,17.4515,17.4987,17.4515,17.4704,51000.0
2008-01-09 14:20:00,18.51,18.6,18.5,18.59,64400.0,17.4704,17.5553,17.4609,17.5459,64400.0
2008-01-09 14:30:00,18.58,18.66,18.57,18.66,48400.0,17.5364,17.6119,17.527,17.6119,48400.0
2008-01-09 14:40:00,18.66,18.79,18.6,18.79,70000.0,17.6119,17.7346,17.5553,17.7346,70000.0
2008-01-09 14:50:00,18.78,18.88,18.77,18.82,102800.0,17.7252,17.8196,17.7158,17.763,102800.0
2008-01-09 15:00:00,18.82,18.95,18.79,18.95,72800.0,17.763,17.8857,17.7346,17.8857,72800.0
2008-01-09 15:10:00,18.93,18.95,18.9,18.9,69800.0,17.8668,17.8857,17.8385,17.8385,69800.0
2008-01-09 15:20:00,18.92,18.96,18.88,18.9,63400.0,17.8573,17.8951,17.8196,17.8385,63400.0
2008-01-09 15:30:00,18.9,18.98,18.88,18.97,111400.0,17.8385,17.914,17.8196,17.9045,111400.0
2008-01-09 15:40:00,18.97,19.05,18.97,19.02,136000.0,17.9045,17.98,17.9045,17.9517,136000.0
2008-01-09 15:50:00,19.02,19.04,18.99,19.04,98200.0,17.9517,17.9706,17.9234,17.9706,98200.0
2008-01-10 09:30:00,18.92,18.92,18.69,18.83,18000.0,17.8573,17.8573,17.6403,17.7724,18000.0
2008-01-10 09:40:00,18.92,18.97,18.8,18.97,36200.0,17.8573,17.9045,17.7441,17.9045,36200.0
2008-01-10 09:50:00,18.97,19.19,18.95,19.17,39400.0,17.9045,18.1122,17.8857,18.0933,39400.0
2008-01-10 10:00:00,19.19,19.31,19.18,19.3,45600.0,18.1122,18.2254,18.1027,18.216,45600.0
2008-01-10 10:10:00,19.29,19.3,19.13,19.17,58000.0,18.2066,18.216,18.0555,18.0933,58000.0
2008-01-10 10:20:00,19.17,19.17,19.1,19.11,37600.0,18.0933,18.0933,18.0272,18.0367,37600.0
2008-01-10 10:30:00,19.11,19.17,19.11,19.15,37400.0,18.0367,18.0933,18.0367,18.0744,37400.0
2008-01-10 10:40:00,19.15,19.17,19.1,19.1,31000.0,18.0744,18.0933,18.0272,18.0272,31000.0
2008-01-10 10:50:00,19.11,19.17,19.07,19.17,43600.0,18.0367,18.0933,17.9989,18.0933,43600.0
2008-01-10 11:00:00,19.16,19.16,19.09,19.15,27200.0,18.0839,18.0839,18.0178,18.0744,27200.0
2008-01-10 11:10:00,19.16,19.17,19.1,19.12,29600.0,18.0839,18.0933,18.0272,18.0461,29600.0
2008-01-10 11:20:00,19.12,19.28,19.1,19.25,35600.0,18.0461,18.1971,18.0272,18.1688,35600.0
2008-01-10 11:30:00,19.27,19.33,19.26,19.33,45800.0,18.1877,18.2443,18.1782,18.2443,45800.0
2008-01-10 11:40:00,19.34,19.39,19.32,19.39,43600.0,18.2538,18.3009,18.2349,18.3009,43600.0
2008-01-10 11:50:00,19.38,19.4,19.36,19.38,47600.0,18.2915,18.3104,18.2726,18.2915,47600.0
2008-01-10 12:00:00,19.37,19.38,19.31,19.36,45200.0,18.2821,18.2915,18.2254,18.2726,45200.0
2008-01-10 12:10:00,19.36,19.55,19.36,19.54,59800.0,18.2726,18.452,18.2726,18.4425,59800.0
2008-01-10 12:20:00,19.54,19.64,19.43,19.43,74600.0,18.4425,18.5369,18.3387,18.3387,74600.0
2008-01-10 12:30:00,19.43,19.45,19.3,19.3,48600.0,18.3387,18.3576,18.216,18.216,48600.0
2008-01-10 12:40:00,19.31,19.35,19.28,19.34,58400.0,18.2254,18.2632,18.1971,18.2538,58400.0
2008-01-10 12:50:00,19.33,19.56,19.33,19.56,39000.0,18.2443,18.4614,18.2443,18.4614,39000.0
2008-01-10 13:00:00,19.56,19.6,19.5,19.52,76800.0,18.4614,18.4991,18.4048,18.4236,76800.0
2008-01-10 13:10:00,19.51,19.55,19.46,19.51,48600.0,18.4142,18.452,18.367,18.4142,48600.0
2008-01-10 13:20:00,19.5,19.56,19.45,19.48,52200.0,18.4048,18.4614,18.3576,18.3859,52200.0
2008-01-10 13:30:00,19.47,19.49,19.31,19.32,105800.0,18.3765,18.3953,18.2254,18.2349,105800.0
2008-01-10 13:40:00,19.34,19.49,19.32,19.48,66200.0,18.2538,18.3953,18.2349,18.3859,66200.0
2008-01-10 13:50:00,19.48,19.52,19.43,19.5,76000.0,18.3859,18.4236,18.3387,18.4048,76000.0
2008-01-10 14:00:00,19.5,19.5,19.42,19.45,45000.0,18.4048,18.4048,18.3293,18.3576,45000.0
2008-01-10 14:10:00,19.45,19.54,19.43,19.47,79200.0,18.3576,18.4425,18.3387,18.3765,79200.0
2008-01-10 14:20:00,19.46,19.55,19.44,19.52,45200.0,18.367,18.452,18.3481,18.4236,45200.0
2008-01-10 14:30:00,19.51,19.57,19.45,19.56,98600.0,18.4142,18.4708,18.3576,18.4614,98600.0
2008-01-10 14:40:00,19.56,19.57,19.54,19.55,81200.0,18.4614,18.4708,18.4425,18.452,81200.0
2008-01-10 14:50:00,19.56,19.61,19.54,19.57,61800.0,18.4614,18.5086,18.4425,18.4708,61800.0
2008-01-10 15:00:00,19.57,19.67,19.56,19.67,58200.0,18.4708,18.5652,18.4614,18.5652,58200.0
2008-01-10 15:10:00,19.68,19.68,19.59,19.61,57800.0,18.5747,18.5747,18.4897,18.5086,57800.0
2008-01-10 15:20:00,19.6,19.63,19.57,19.59,75200.0,18.4991,18.5275,18.4708,18.4897,75200.0
2008-01-10 15:30:00,19.61,19.66,19.58,19.61,113800.0,18.5086,18.5558,18.4803,18.5086,113800.0
2008-01-10 15:40:00,19.6,19.64,19.56,19.56,123800.0,18.4991,18.5369,18.4614,18.4614,123800.0
2008-01-10 15:50:00,19.56,19.58,19.52,19.54,162400.0,18.4614,18.4803,18.4236,18.4425,162400.0
2008-01-11 09:30:00,19.86,19.99,19.74,19.85,137800.0,18.7445,18.8672,18.6313,18.7351,137800.0
2008-01-11 09:40:00,19.84,19.99,19.83,19.88,148800.0,18.7257,18.8672,18.7162,18.7634,148800.0
2008-01-11 09:50:00,19.88,19.99,19.83,19.86,105400.0,18.7634,18.8672,18.7162,18.7445,105400.0
2008-01-11 10:00:00,19.86,19.87,19.75,19.8,82200.0,18.7445,18.754,18.6407,18.6879,82200.0
2008-01-11 10:10:00,19.8,19.8,19.68,19.68,159400.0,18.6879,18.6879,18.5747,18.5747,159400.0
2008-01-11 10:20:00,19.69,19.7,19.55,19.57,156000.0,18.5841,18.5935,18.452,18.4708,156000.0
2008-01-11 10:30:00,19.57,19.58,19.45,19.5,117200.0,18.4708,18.4803,18.3576,18.4048,117200.0
2008-01-11 10:40:00,19.52,19.53,19.48,19.49,56600.0,18.4236,18.4331,18.3859,18.3953,56600.0
2008-01-11 10:50:00,19.48,19.59,19.45,19.58,60800.0,18.3859,18.4897,18.3576,18.4803,60800.0
2008-01-11 11:00:00,19.58,19.58,19.5,19.52,18800.0,18.4803,18.4803,18.4048,18.4236,18800.0
2008-01-11 11:10:00,19.52,19.55,19.43,19.47,40400.0,18.4236,18.452,18.3387,18.3765,40400.0
2008-01-11 11:20:00,19.46,19.57,19.46,19.52,72800.0,18.367,18.4708,18.367,18.4236,72800.0
2008-01-11 11:30:00,19.54,19.58,19.52,19.54,48200.0,18.4425,18.4803,18.4236,18.4425,48200.0
2008-01-11 11:40:00,19.53,19.53,19.43,19.45,60400.0,18.4331,18.4331,18.3387,18.3576,60400.0
2008-01-11 11:50:00,19.43,19.45,19.41,19.41,15400.0,18.3387,18.3576,18.3198,18.3198,15400.0
2008-01-11 12:00:00,19.41,19.43,19.36,19.42,25600.0,18.3198,18.3387,18.2726,18.3293,25600.0
2008-01-11 12:10:00,19.41,19.42,19.32,19.32,18200.0,18.3198,18.3293,18.2349,18.2349,18200.0
2008-01-11 12:20:00,19.31,19.35,19.25,19.34,27800.0,18.2254,18.2632,18.1688,18.2538,27800.0
2008-01-11 12:30:00,19.34,19.34,19.3,19.32,29000.0,18.2538,18.2538,18.216,18.2349,29000.0
2008-01-11 12:40:00,19.32,19.36,19.29,19.3,33400.0,18.2349,18.2726,18.2066,18.216,33400.0
2008-01-11 12:50:00,19.32,19.35,19.3,19.35,19400.0,18.2349,18.2632,18.216,18.2632,19400.0
2008-01-11 13:00:00,19.36,19.36,19.32,19.34,48200.0,18.2726,18.2726,18.2349,18.2538,48200.0
2008-01-11 13:10:00,19.34,19.35,19.22,19.23,41000.0,18.2538,18.2632,18.1405,18.1499,41000.0
2008-01-11 13:20:00,19.25,19.27,19.21,19.27,20800.0,18.1688,18.1877,18.1311,18.1877,20800.0
2008-01-11 13:30:00,19.26,19.26,19.12,19.18,41200.0,18.1782,18.1782,18.0461,18.1027,41200.0
2008-01-11 13:40:00,19.18,19.21,19.15,19.15,12400.0,18.1027,18.1311,18.0744,18.0744,12400.0
2008-01-11 13:50:00,19.15,19.17,19.12,19.16,37400.0,18.0744,18.0933,18.0461,18.0839,37400.0
2008-01-11 14:00:00,19.17,19.21,19.14,19.2,19200.0,18.0933,18.1311,18.065,18.1216,19200.0
2008-01-11 14:10:00,19.19,19.25,19.19,19.21,60800.0,18.1122,18.1688,18.1122,18.1311,60800.0
2008-01-11 14:20:00,19.23,19.24,19.16,19.2,59200.0,18.1499,18.1594,18.0839,18.1216,59200.0
2008-01-11 14:30:00,19.2,19.23,19.14,19.2,63800.0,18.1216,18.1499,18.065,18.1216,63800.0
2008-01-11 14:40:00,19.2,19.25,19.15,19.19,54600.0,18.1216,18.1688,18.0744,18.1122,54600.0
2008-01-11 14:50:00,19.19,19.21,19.13,19.18,17600.0,18.1122,18.1311,18.0555,18.1027,17600.0
2008-01-11 15:00:00,19.18,19.21,19.12,19.14,35200.0,18.1027,18.1311,18.0461,18.065,35200.0
2008-01-11 15:10:00,19.14,19.16,19.12,19.15,37000.0,18.065,18.0839,18.0461,18.0744,37000.0
2008-01-11 15:20:00,19.15,19.22,19.12,19.21,42000.0,18.0744,18.1405,18.0461,18.1311,42000.0
2008-01-11 15:30:00,19.21,19.27,19.16,19.26,58600.0,18.1311,18.1877,18.0839,18.1782,58600.0
2008-01-11 15:40:00,19.27,19.27,19.16,19.21,43200.0,18.1877,18.1877,18.0839,18.1311,43200.0
2008-01-11 15:50:00,19.22,19.24,19.13,19.13,63600.0,18.1405,18.1594,18.0555,18.0555,63600.0
2008-01-14 09:30:00,19.15,19.25,19.06,19.15,29000.0,18.0744,18.1688,17.9895,18.0744,29000.0
2008-01-14 09:40:00,19.12,19.12,18.9,18.93,29000.0,18.0461,18.0461,17.8385,17.8668,29000.0
2008-01-14 09:50:00,18.93,19.0,18.84,18.84,27800.0,17.8668,17.9328,17.7818,17.7818,27800.0
2008-01-14 10:00:00,18.86,18.97,18.81,18.96,22600.0,17.8007,17.9045,17.7535,17.8951,22600.0
2008-01-14 10:10:00,18.96,19.03,18.94,19.02,32600.0,17.8951,17.9612,17.8762,17.9517,32600.0
2008-01-14 10:20:00,19.02,19.15,19.01,19.11,85800.0,17.9517,18.0744,17.9423,18.0367,85800.0
2008-01-14 10:30:00,19.1,19.26,19.1,19.21,209200.0,18.0272,18.1782,18.0272,18.1311,209200.0
2008-01-14 10:40:00,19.21,19.21,19.04,19.13,75400.0,18.1311,18.1311,17.9706,18.0555,75400.0
2008-01-14 10:50:00,19.14,19.18,19.1,19.17,101400.0,18.065,18.1027,18.0272,18.0933,101400.0
2008-01-14 11:00:00,19.18,19.19,19.1,19.15,32600.0,18.1027,18.1122,18.0272,18.0744,32600.0
2008-01-14 11:10:00,19.16,19.19,19.08,19.11,71400.0,18.0839,18.1122,18.0084,18.0367,71400.0
2008-01-14 11:20:00,19.12,19.18,19.1,19.17,37200.0,18.0461,18.1027,18.0272,18.0933,37200.0
2008-01-14 11:30:00,19.16,19.18,19.09,19.09,56400.0,18.0839,18.1027,18.0178,18.0178,56400.0
2008-01-14 11:40:00,19.1,19.13,19.09,19.11,25600.0,18.0272,18.0555,18.0178,18.0367,25600.0
2008-01-14 11:50:00,19.12,19.14,19.08,19.08,36400.0,18.0461,18.065,18.0084,18.0084,36400.0
2008-01-14 12:00:00,19.08,19.11,19.08,19.08,20600.0,18.0084,18.0367,18.0084,18.0084,20600.0
2008-01-14 12:10:00,19.08,19.08,19.03,19.04,18200.0,18.0084,18.0084,17.9612,17.9706,18200.0
2008-01-14 12:20:00,19.05,19.05,19.0,19.01,21600.0,17.98,17.98,17.9328,17.9423,21600.0
2008-01-14 12:30:00,19.01,19.04,19.0,19.03,18200.0,17.9423,17.9706,17.9328,17.9612,18200.0
2008-01-14 12:40:00,19.03,19.08,19.03,19.06,12400.0,17.9612,18.0084,17.9612,17.9895,12400.0
2008-01-14 12:50:00,19.06,19.13,19.06,19.08,13800.0,17.9895,18.0555,17.9895,18.0084,13800.0
2008-01-14 13:00:00,19.08,19.09,19.08,19.08,20200.0,18.0084,18.0178,18.0084,18.0084,20200.0
2008-01-14 13:10:00,19.08,19.08,18.99,19.0,15000.0,18.0084,18.0084,17.9234,17.9328,15000.0
2008-01-14 13:20:00,19.0,19.01,18.98,18.99,32400.0,17.9328,17.9423,17.914,17.9234,32400.0
2008-01-14 13:30:00,18.99,19.05,18.99,19.03,24400.0,17.9234,17.98,17.9234,17.9612,24400.0
2008-01-14 13:40:00,19.05,19.06,19.02,19.05,18400.0,17.98,17.9895,17.9517,17.98,18400.0
2008-01-14 13:50:00,19.04,19.07,19.03,19.07,36800.0,17.9706,17.9989,17.9612,17.9989,36800.0
2008-01-14 14:00:00,19.07,19.07,19.04,19.04,26600.0,17.9989,17.9989,17.9706,17.9706,26600.0
2008-01-14 14:10:00,19.04,19.05,18.98,18.99,21000.0,17.9706,17.98,17.914,17.9234,21000.0
2008-01-14 14:20:00,18.99,19.09,18.98,19.08,19400.0,17.9234,18.0178,17.914,18.0084,19400.0
2008-01-14 14:30:00,19.09,19.16,19.09,19.16,20400.0,18.0178,18.0839,18.0178,18.0839,20400.0
2008-01-14 14:40:00,19.14,19.16,19.14,19.15,14600.0,18.065,18.0839,18.065,18.0744,14600.0
2008-01-14 14:50:00,19.15,19.16,19.12,19.15,11000.0,18.0744,18.0839,18.0461,18.0744,11000.0
2008-01-14 15:00:00,19.15,19.23,19.15,19.15,54200.0,18.0744,18.1499,18.0744,18.0744,54200.0
2008-01-14 15:10:00,19.15,19.18,19.09,19.13,26600.0,18.0744,18.1027,18.0178,18.0555,26600.0
2008-01-14 15:20:00,19.13,19.18,19.1,19.15,54200.0,18.0555,18.1027,18.0272,18.0744,54200.0
2008-01-14 15:30:00,19.14,19.21,19.13,19.16,61800.0,18.065,18.1311,18.0555,18.0839,61800.0
2008-01-14 15:40:00,19.15,19.17,19.11,19.11,88400.0,18.0744,18.0933,18.0367,18.0367,88400.0
2008-01-14 15:50:00,19.11,19.22,19.11,19.17,54000.0,18.0367,18.1405,18.0367,18.0933,54000.0
2008-01-15 09:30:00,18.99,19.04,18.92,18.95,19200.0,17.9234,17.9706,17.8573,17.8857,19200.0
2008-01-15 09:40:00,18.96,18.96,18.77,18.88,37400.0,17.8951,17.8951,17.7158,17.8196,37400.0
2008-01-15 09:50:00,18.84,18.97,18.82,18.82,30200.0,17.7818,17.9045,17.763,17.763,30200.0
2008-01-15 10:00:00,18.86,18.93,18.75,18.82,59400.0,17.8007,17.8668,17.6969,17.763,59400.0
2008-01-15 10:10:00,18.84,18.84,18.75,18.75,22800.0,17.7818,17.7818,17.6969,17.6969,22800.0
2008-01-15 10:20:00,18.75,18.82,18.73,18.77,19800.0,17.6969,17.763,17.678,17.7158,19800.0
2008-01-15 10:30:00,18.77,18.81,18.76,18.76,17200.0,17.7158,17.7535,17.7063,17.7063,17200.0
2008-01-15 10:40:00,18.76,18.77,18.7,18.72,14600.0,17.7063,17.7158,17.6497,17.6686,14600.0
2008-01-15 10:50:00,18.71,18.77,18.7,18.75,21000.0,17.6591,17.7158,17.6497,17.6969,21000.0
2008-01-15 11:00:00,18.76,18.82,18.75,18.78,16200.0,17.7063,17.763,17.6969,17.7252,16200.0
2008-01-15 11:10:00,18.79,18.8,18.76,18.78,17000.0,17.7346,17.7441,17.7063,17.7252,17000.0
2008-01-15 11:20:00,18.79,18.79,18.7,18.73,31000.0,17.7346,17.7346,17.6497,17.678,31000.0
2008-01-15 11:30:00,18.74,18.74,18.71,18.71,18600.0,17.6875,17.6875,17.6591,17.6591,18600.0
2008-01-15 11:40:00,18.71,18.71,18.64,18.68,29600.0,17.6591,17.6591,17.5931,17.6308,29600.0
2008-01-15 11:50:00,18.69,18.74,18.68,18.74,17000.0,17.6403,17.6875,17.6308,17.6875,17000.0
2008-01-15 12:00:00,18.74,18.8,18.73,18.8,58200.0,17.6875,17.7441,17.678,17.7441,58200.0
2008-01-15 12:10:00,18.79,18.79,18.73,18.75,40800.0,17.7346,17.7346,17.678,17.6969,40800.0
2008-01-15 12:20:00,18.75,18.78,18.74,18.76,20600.0,17.6969,17.7252,17.6875,17.7063,20600.0
2008-01-15 12:30:00,18.77,18.77,18.73,18.73,37000.0,17.7158,17.7158,17.678,17.678,37000.0
2008-01-15 12:40:00,18.73,18.75,18.72,18.74,40000.0,17.678,17.6969,17.6686,17.6875,40000.0
2008-01-15 12:50:00,18.75,18.79,18.74,18.74,48000.0,17.6969,17.7346,17.6875,17.6875,48000.0
2008-01-15 13:00:00,18.74,18.82,18.74,18.8,68600.0,17.6875,17.763,17.6875,17.7441,68600.0
2008-01-15 13:10:00,18.8,18.81,18.75,18.75,34600.0,17.7441,17.7535,17.6969,17.6969,34600.0
2008-01-15 13:20:00,18.75,18.75,18.67,18.71,22000.0,17.6969,17.6969,17.6214,17.6591,22000.0
2008-01-15 13:30:00,18.7,18.75,18.66,18.75,22400.0,17.6497,17.6969,17.6119,17.6969,22400.0
2008-01-15 13:40:00,18.76,18.76,18.68,18.68,19800.0,17.7063,17.7063,17.6308,17.6308,19800.0
2008-01-15 13:50:00,18.7,18.74,18.68,18.7,21800.0,17.6497,17.6875,17.6308,17.6497,21800.0
2008-01-15 14:00:00,18.7,18.75,18.68,18.75,24800.0,17.6497,17.6969,17.6308,17.6969,24800.0
2008-01-15 14:10:00,18.74,18.79,18.72,18.75,42800.0,17.6875,17.7346,17.6686,17.6969,42800.0
2008-01-15 14:20:00,18.75,18.77,18.74,18.75,46800.0,17.6969,17.7158,17.6875,17.6969,46800.0
2008-01-15 14:30:00,18.76,18.76,18.7,18.74,29400.0,17.7063,17.7063,17.6497,17.6875,29400.0
2008-01-15 14:40:00,18.73,18.76,18.71,18.74,48400.0,17.678,17.7063,17.6591,17.6875,48400.0
2008-01-15 14:50:00,18.74,18.78,18.73,18.73,49600.0,17.6875,17.7252,17.678,17.678,49600.0
2008-01-15 15:00:00,18.73,18.74,18.61,18.65,62400.0,17.678,17.6875,17.5648,17.6025,62400.0
2008-01-15 15:10:00,18.65,18.65,18.52,18.56,83000.0,17.6025,17.6025,17.4798,17.5176,83000.0
2008-01-15 15:20:00,18.55,18.63,18.55,18.6,121000.0,17.5081,17.5836,17.5081,17.5553,121000.0
2008-01-15 15:30:00,18.61,18.64,18.57,18.58,130000.0,17.5648,17.5931,17.527,17.5364,130000.0
2008-01-15 15:40:00,18.58,18.58,18.49,18.53,183800.0,17.5364,17.5364,17.4515,17.4892,183800.0
2008-01-15 15:50:00,18.53,18.55,18.48,18.52,143000.0,17.4892,17.5081,17.4421,17.4798,143000.0
2008-01-16 09:30:00,18.48,18.6,18.34,18.5,27200.0,17.4421,17.5553,17.3099,17.4609,27200.0
2008-01-16 09:40:00,18.49,18.7,18.49,18.67,40600.0,17.4515,17.6497,17.4515,17.6214,40600.0
2008-01-16 09:50:00,18.67,18.68,18.58,18.6,32000.0,17.6214,17.6308,17.5364,17.5553,32000.0
2008-01-16 10:00:00,18.61,18.61,18.57,18.58,29200.0,17.5648,17.5648,17.527,17.5364,29200.0
2008-01-16 10:10:00,18.59,18.64,18.55,18.61,59000.0,17.5459,17.5931,17.5081,17.5648,59000.0
2008-01-16 10:20:00,18.6,18.7,18.6,18.69,37200.0,17.5553,17.6497,17.5553,17.6403,37200.0
2008-01-16 10:30:00,18.69,18.69,18.61,18.68,66400.0,17.6403,17.6403,17.5648,17.6308,66400.0
2008-01-16 10:40:00,18.68,18.68,18.61,18.63,37400.0,17.6308,17.6308,17.5648,17.5836,37400.0
2008-01-16 10:50:00,18.63,18.72,18.62,18.68,70800.0,17.5836,17.6686,17.5742,17.6308,70800.0
2008-01-16 11:00:00,18.68,18.85,18.67,18.84,66000.0,17.6308,17.7913,17.6214,17.7818,66000.0
2008-01-16 11:10:00,18.84,18.85,18.74,18.74,73600.0,17.7818,17.7913,17.6875,17.6875,73600.0
2008-01-16 11:20:00,18.74,18.96,18.73,18.9,55600.0,17.6875,17.8951,17.678,17.8385,55600.0
2008-01-16 11:30:00,18.89,18.91,18.85,18.86,17000.0,17.829,17.8479,17.7913,17.8007,17000.0
2008-01-16 11:40:00,18.85,18.86,18.8,18.83,19800.0,17.7913,17.8007,17.7441,17.7724,19800.0
2008-01-16 11:50:00,18.83,18.99,18.82,18.97,46800.0,17.7724,17.9234,17.763,17.9045,46800.0
2008-01-16 12:00:00,18.95,18.97,18.87,18.88,30400.0,17.8857,17.9045,17.8102,17.8196,30400.0
2008-01-16 12:10:00,18.88,18.88,18.79,18.84,43400.0,17.8196,17.8196,17.7346,17.7818,43400.0
2008-01-16 12:20:00,18.84,18.84,18.78,18.78,26600.0,17.7818,17.7818,17.7252,17.7252,26600.0
2008-01-16 12:30:00,18.79,18.81,18.75,18.77,56800.0,17.7346,17.7535,17.6969,17.7158,56800.0
2008-01-16 12:40:00,18.8,18.91,18.79,18.91,11000.0,17.7441,17.8479,17.7346,17.8479,11000.0
2008-01-16 12:50:00,18.9,18.97,18.89,18.96,13800.0,17.8385,17.9045,17.829,17.8951,13800.0
2008-01-16 13:00:00,18.95,19.0,18.91,18.98,44800.0,17.8857,17.9328,17.8479,17.914,44800.0
2008-01-16 13:10:00,18.99,18.99,18.91,18.91,23000.0,17.9234,17.9234,17.8479,17.8479,23000.0
2008-01-16 13:20:00,18.92,19.03,18.92,19.0,23600.0,17.8573,17.9612,17.8573,17.9328,23600.0
2008-01-16 13:30:00,19.0,19.07,18.98,19.04,42600.0,17.9328,17.9989,17.914,17.9706,42600.0
2008-01-16 13:40:00,19.05,19.07,19.0,19.0,31000.0,17.98,17.9989,17.9328,17.9328,31000.0
2008-01-16 13:50:00,19.0,19.07,19.0,19.07,25000.0,17.9328,17.9989,17.9328,17.9989,25000.0
2008-01-16 14:00:00,19.06,19.14,19.05,19.13,52200.0,17.9895,18.065,17.98,18.0555,52200.0
2008-01-16 14:10:00,19.13,19.14,19.1,19.11,23200.0,18.0555,18.065,18.0272,18.0367,23200.0
2008-01-16 14:20:00,19.11,19.21,19.09,19.21,19400.0,18.0367,18.1311,18.0178,18.1311,19400.0
2008-01-16 14:30:00,19.23,19.31,19.23,19.3,27200.0,18.1499,18.2254,18.1499,18.216,27200.0
2008-01-16 14:40:00,19.3,19.3,19.22,19.25,27000.0,18.216,18.216,18.1405,18.1688,27000.0
2008-01-16 14:50:00,19.25,19.25,19.12,19.14,15800.0,18.1688,18.1688,18.0461,18.065,15800.0
2008-01-16 15:00:00,19.14,19.14,19.1,19.12,19200.0,18.065,18.065,18.0272,18.0461,19200.0
2008-01-16 15:10:00,19.14,19.22,19.11,19.19,23600.0,18.065,18.1405,18.0367,18.1122,23600.0
2008-01-16 15:20:00,19.2,19.2,19.03,19.12,45600.0,18.1216,18.1216,17.9612,18.0461,45600.0
2008-01-16 15:30:00,19.12,19.12,18.95,18.96,87400.0,18.0461,18.0461,17.8857,17.8951,87400.0
2008-01-16 15:40:00,18.94,18.95,18.83,18.85,67000.0,17.8762,17.8857,17.7724,17.7913,67000.0
2008-01-16 15:50:00,18.85,18.89,18.83,18.84,117000.0,17.7913,17.829,17.7724,17.7818,117000.0
2008-01-17 09:30:00,19.05,19.09,19.0,19.04,59200.0,17.98,18.0178,17.9328,17.9706,59200.0
2008-01-17 09:40:00,19.0,19.14,18.78,18.88,39800.0,17.9328,18.065,17.7252,17.8196,39800.0
2008-01-17 09:50:00,18.88,18.91,18.79,18.79,15600.0,17.8196,17.8479,17.7346,17.7346,15600.0
2008-01-17 10:00:00,18.79,18.82,18.67,18.78,28000.0,17.7346,17.763,17.6214,17.7252,28000.0
2008-01-17 10:10:00,18.78,18.84,18.73,18.73,68400.0,17.7252,17.7818,17.678,17.678,68400.0
2008-01-17 10:20:00,18.73,18.8,18.72,18.77,16800.0,17.678,17.7441,17.6686,17.7158,16800.0
2008-01-17 10:30:00,18.78,18.79,18.73,18.77,27200.0,17.7252,17.7346,17.678,17.7158,27200.0
2008-01-17 10:40:00,18.78,18.91,18.76,18.9,20000.0,17.7252,17.8479,17.7063,17.8385,20000.0
2008-01-17 10:50:00,18.9,19.0,18.87,18.96,25200.0,17.8385,17.9328,17.8102,17.8951,25200.0
2008-01-17 11:00:00,18.95,19.03,18.94,18.98,23800.0,17.8857,17.9612,17.8762,17.914,23800.0
2008-01-17 11:10:00,18.99,19.0,18.93,18.96,10000.0,17.9234,17.9328,17.8668,17.8951,10000.0
2008-01-17 11:20:00,18.95,18.98,18.93,18.96,12200.0,17.8857,17.914,17.8668,17.8951,12200.0
2008-01-17 11:30:00,18.96,18.99,18.93,18.93,7200.0,17.8951,17.9234,17.8668,17.8668,7200.0
2008-01-17 11:40:00,18.92,18.92,18.88,18.88,9200.0,17.8573,17.8573,17.8196,17.8196,9200.0
2008-01-17 11:50:00,18.89,18.9,18.83,18.88,7600.0,17.829,17.8385,17.7724,17.8196,7600.0
2008-01-17 12:00:00,18.86,18.88,18.82,18.83,15600.0,17.8007,17.8196,17.763,17.7724,15600.0
2008-01-17 12:10:00,18.83,18.83,18.73,18.77,26000.0,17.7724,17.7724,17.678,17.7158,26000.0
2008-01-17 12:20:00,18.75,18.78,18.73,18.77,49200.0,17.6969,17.7252,17.678,17.7158,49200.0
2008-01-17 12:30:00,18.75,18.78,18.73,18.75,20000.0,17.6969,17.7252,17.678,17.6969,20000.0
2008-01-17 12:40:00,18.73,18.79,18.73,18.75,15200.0,17.678,17.7346,17.678,17.6969,15200.0
2008-01-17 12:50:00,18.75,18.75,18.7,18.73,10800.0,17.6969,17.6969,17.6497,17.678,10800.0
2008-01-17 13:00:00,18.7,18.74,18.7,18.72,17000.0,17.6497,17.6875,17.6497,17.6686,17000.0
2008-01-17 13:10:00,18.72,18.77,18.68,18.7,205800.0,17.6686,17.7158,17.6308,17.6497,205800.0
2008-01-17 13:20:00,18.7,18.82,18.7,18.78,46400.0,17.6497,17.763,17.6497,17.7252,46400.0
2008-01-17 13:30:00,18.78,18.84,18.77,18.8,10000.0,17.7252,17.7818,17.7158,17.7441,10000.0
2008-01-17 13:40:00,18.79,18.89,18.75,18.75,17600.0,17.7346,17.829,17.6969,17.6969,17600.0
2008-01-17 13:50:00,18.75,18.79,18.75,18.79,9800.0,17.6969,17.7346,17.6969,17.7346,9800.0
2008-01-17 14:00:00,18.78,18.85,18.75,18.82,13600.0,17.7252,17.7913,17.6969,17.763,13600.0
2008-01-17 14:10:00,18.8,18.8,18.73,18.74,29600.0,17.7441,17.7441,17.678,17.6875,29600.0
2008-01-17 14:20:00,18.74,18.76,18.73,18.75,17000.0,17.6875,17.7063,17.678,17.6969,17000.0
2008-01-17 14:30:00,18.72,18.74,18.68,18.68,38400.0,17.6686,17.6875,17.6308,17.6308,38400.0
2008-01-17 14:40:00,18.68,18.78,18.66,18.76,15000.0,17.6308,17.7252,17.6119,17.7063,15000.0
2008-01-17 14:50:00,18.79,18.87,18.79,18.83,43200.0,17.7346,17.8102,17.7346,17.7724,43200.0
2008-01-17 15:00:00,18.82,18.89,18.75,18.86,38600.0,17.763,17.829,17.6969,17.8007,38600.0
2008-01-17 15:10:00,18.86,18.88,18.82,18.84,24000.0,17.8007,17.8196,17.763,17.7818,24000.0
2008-01-17 15:20:00,18.83,18.85,18.72,18.72,24600.0,17.7724,17.7913,17.6686,17.6686,24600.0
2008-01-17 15:30:00,18.71,18.74,18.7,18.71,34400.0,17.6591,17.6875,17.6497,17.6591,34400.0
2008-01-17 15:40:00,18.71,18.71,18.56,18.58,37000.0,17.6591,17.6591,17.5176,17.5364,37000.0
2008-01-17 15:50:00,18.6,18.68,18.59,18.6,77400.0,17.5553,17.6308,17.5459,17.5553,77400.0
2008-01-18 09:30:00,18.63,18.7,18.38,18.38,21600.0,17.5836,17.6497,17.3477,17.3477,21600.0
2008-01-18 09:40:00,18.4,18.61,18.31,18.6,33600.0,17.3665,17.5648,17.2816,17.5553,33600.0
2008-01-18 09:50:00,18.61,18.76,18.61,18.71,16000.0,17.5648,17.7063,17.5648,17.6591,16000.0
2008-01-18 10:00:00,18.7,18.96,18.7,18.91,34200.0,17.6497,17.8951,17.6497,17.8479,34200.0
2008-01-18 10:10:00,18.91,19.04,18.88,18.89,89600.0,17.8479,17.9706,17.8196,17.829,89600.0
2008-01-18 10:20:00,18.89,18.89,18.83,18.83,65000.0,17.829,17.829,17.7724,17.7724,65000.0
2008-01-18 10:30:00,18.85,18.85,18.75,18.78,41400.0,17.7913,17.7913,17.6969,17.7252,41400.0
2008-01-18 10:40:00,18.79,18.82,18.78,18.8,31400.0,17.7346,17.763,17.7252,17.7441,31400.0
2008-01-18 10:50:00,18.8,18.82,18.74,18.74,83600.0,17.7441,17.763,17.6875,17.6875,83600.0
2008-01-18 11:00:00,18.74,18.75,18.59,18.59,30800.0,17.6875,17.6969,17.5459,17.5459,30800.0
2008-01-18 11:10:00,18.6,18.62,18.5,18.5,50400.0,17.5553,17.5742,17.4609,17.4609,50400.0
2008-01-18 11:20:00,18.5,18.52,18.42,18.44,100800.0,17.4609,17.4798,17.3854,17.4043,100800.0
2008-01-18 11:30:00,18.46,18.52,18.46,18.5,60200.0,17.4232,17.4798,17.4232,17.4609,60200.0
2008-01-18 11:40:00,18.5,18.5,18.02,18.14,171400.0,17.4609,17.4609,17.0079,17.1212,171400.0
2008-01-18 11:50:00,18.13,18.19,18.01,18.11,108000.0,17.1117,17.1683,16.9985,17.0928,108000.0
2008-01-18 12:00:00,18.13,18.22,18.11,18.22,45000.0,17.1117,17.1967,17.0928,17.1967,45000.0
2008-01-18 12:10:00,18.21,18.28,18.21,18.25,25000.0,17.1872,17.2533,17.1872,17.225,25000.0
2008-01-18 12:20:00,18.26,18.37,18.25,18.37,25600.0,17.2344,17.3382,17.225,17.3382,25600.0
2008-01-18 12:30:00,18.37,18.42,18.34,18.35,20800.0,17.3382,17.3854,17.3099,17.3194,20800.0
2008-01-18 12:40:00,18.36,18.38,18.32,18.38,13400.0,17.3288,17.3477,17.291,17.3477,13400.0
2008-01-18 12:50:00,18.38,18.39,18.34,18.35,15000.0,17.3477,17.3571,17.3099,17.3194,15000.0
2008-01-18 13:00:00,18.35,18.42,18.34,18.36,29000.0,17.3194,17.3854,17.3099,17.3288,29000.0
2008-01-18 13:10:00,18.35,18.36,18.27,18.27,32000.0,17.3194,17.3288,17.2438,17.2438,32000.0
2008-01-18 13:20:00,18.27,18.33,18.25,18.32,16000.0,17.2438,17.3005,17.225,17.291,16000.0
2008-01-18 13:30:00,18.32,18.38,18.31,18.31,17000.0,17.291,17.3477,17.2816,17.2816,17000.0
2008-01-18 13:40:00,18.31,18.39,18.3,18.35,29600.0,17.2816,17.3571,17.2722,17.3194,29600.0
2008-01-18 13:50:00,18.35,18.36,18.33,18.36,18200.0,17.3194,17.3288,17.3005,17.3288,18200.0
2008-01-18 14:00:00,18.35,18.41,18.35,18.39,38000.0,17.3194,17.376,17.3194,17.3571,38000.0
2008-01-18 14:10:00,18.39,18.45,18.38,18.41,30000.0,17.3571,17.4137,17.3477,17.376,30000.0
2008-01-18 14:20:00,18.41,18.42,18.36,18.38,25600.0,17.376,17.3854,17.3288,17.3477,25600.0
2008-01-18 14:30:00,18.37,18.38,18.27,18.36,34800.0,17.3382,17.3477,17.2438,17.3288,34800.0
2008-01-18 14:40:00,18.36,18.38,18.31,18.33,33400.0,17.3288,17.3477,17.2816,17.3005,33400.0
2008-01-18 14:50:00,18.33,18.43,18.28,18.42,24800.0,17.3005,17.3949,17.2533,17.3854,24800.0
2008-01-18 15:00:00,18.43,18.49,18.35,18.46,24600.0,17.3949,17.4515,17.3194,17.4232,24600.0
2008-01-18 15:10:00,18.47,18.49,18.42,18.42,27200.0,17.4326,17.4515,17.3854,17.3854,27200.0
2008-01-18 15:20:00,18.41,18.43,18.34,18.36,27200.0,17.376,17.3949,17.3099,17.3288,27200.0
2008-01-18 15:30:00,18.38,18.47,18.37,18.43,47000.0,17.3477,17.4326,17.3382,17.3949,47000.0
2008-01-18 15:40:00,18.43,18.52,18.4,18.5,65000.0,17.3949,17.4798,17.3665,17.4609,65000.0
2008-01-18 15:50:00,18.51,18.51,18.4,18.47,107400.0,17.4704,17.4704,17.3665,17.4326,107400.0
2008-01-22 09:30:00,17.95,17.95,17.81,17.81,2600.0,16.9418,16.9418,16.8097,16.8097,2600.0
2008-01-22 09:40:00,18.3,18.42,17.82,18.25,52000.0,17.2722,17.3854,16.8191,17.225,52000.0
2008-01-22 09:50:00,18.17,18.22,18.1,18.11,70200.0,17.1495,17.1967,17.0834,17.0928,70200.0
2008-01-22 10:00:00,18.11,18.2,18.11,18.17,47800.0,17.0928,17.1778,17.0928,17.1495,47800.0
2008-01-22 10:10:00,18.17,18.29,18.13,18.21,59200.0,17.1495,17.2627,17.1117,17.1872,59200.0
2008-01-22 10:20:00,18.21,18.28,18.21,18.21,67800.0,17.1872,17.2533,17.1872,17.1872,67800.0
2008-01-22 10:30:00,18.19,18.36,18.14,18.3,35000.0,17.1683,17.3288,17.1212,17.2722,35000.0
2008-01-22 10:40:00,18.34,18.48,18.33,18.36,19000.0,17.3099,17.4421,17.3005,17.3288,19000.0
2008-01-22 10:50:00,18.36,18.45,18.28,18.41,28000.0,17.3288,17.4137,17.2533,17.376,28000.0
2008-01-22 11:00:00,18.43,18.61,18.4,18.61,21200.0,17.3949,17.5648,17.3665,17.5648,21200.0
2008-01-22 11:10:00,18.62,18.68,18.55,18.55,45800.0,17.5742,17.6308,17.5081,17.5081,45800.0
2008-01-22 11:20:00,18.55,18.58,18.5,18.55,56800.0,17.5081,17.5364,17.4609,17.5081,56800.0
2008-01-22 11:30:00,18.57,18.57,18.45,18.49,44600.0,17.527,17.527,17.4137,17.4515,44600.0
2008-01-22 11:40:00,18.49,18.55,18.47,18.54,26000.0,17.4515,17.5081,17.4326,17.4987,26000.0
2008-01-22 11:50:00,18.54,18.55,18.5,18.51,21400.0,17.4987,17.5081,17.4609,17.4704,21400.0
2008-01-22 12:00:00,18.53,18.61,18.51,18.6,67000.0,17.4892,17.5648,17.4704,17.5553,67000.0
2008-01-22 12:10:00,18.61,18.68,18.58,18.59,18600.0,17.5648,17.6308,17.5364,17.5459,18600.0
2008-01-22 12:20:00,18.6,18.68,18.58,18.67,21600.0,17.5553,17.6308,17.5364,17.6214,21600.0
2008-01-22 12:30:00,18.67,18.68,18.63,18.64,21000.0,17.6214,17.6308,17.5836,17.5931,21000.0
2008-01-22 12:40:00,18.64,18.67,18.6,18.67,36800.0,17.5931,17.6214,17.5553,17.6214,36800.0
2008-01-22 12:50:00,18.66,18.74,18.66,18.73,22600.0,17.6119,17.6875,17.6119,17.678,22600.0
2008-01-22 13:00:00,18.74,18.81,18.72,18.79,48600.0,17.6875,17.7535,17.6686,17.7346,48600.0
2008-01-22 13:10:00,18.79,18.8,18.73,18.74,50200.0,17.7346,17.7441,17.678,17.6875,50200.0
2008-01-22 13:20:00,18.73,18.8,18.67,18.71,39800.0,17.678,17.7441,17.6214,17.6591,39800.0
2008-01-22 13:30:00,18.7,18.71,18.61,18.66,74200.0,17.6497,17.6591,17.5648,17.6119,74200.0
2008-01-22 13:40:00,18.67,18.72,18.56,18.58,41200.0,17.6214,17.6686,17.5176,17.5364,41200.0
2008-01-22 13:50:00,18.6,18.63,18.57,18.62,27000.0,17.5553,17.5836,17.527,17.5742,27000.0
2008-01-22 14:00:00,18.63,18.65,18.55,18.64,40200.0,17.5836,17.6025,17.5081,17.5931,40200.0
2008-01-22 14:10:00,18.65,18.68,18.6,18.67,45000.0,17.6025,17.6308,17.5553,17.6214,45000.0
2008-01-22 14:20:00,18.67,18.71,18.6,18.63,65400.0,17.6214,17.6591,17.5553,17.5836,65400.0
2008-01-22 14:30:00,18.62,18.66,18.58,18.59,88200.0,17.5742,17.6119,17.5364,17.5459,88200.0
2008-01-22 14:40:00,18.6,18.69,18.6,18.65,57800.0,17.5553,17.6403,17.5553,17.6025,57800.0
2008-01-22 14:50:00,18.65,18.79,18.64,18.66,80400.0,17.6025,17.7346,17.5931,17.6119,80400.0
2008-01-22 15:00:00,18.65,18.8,18.61,18.73,55000.0,17.6025,17.7441,17.5648,17.678,55000.0
2008-01-22 15:10:00,18.75,18.75,18.65,18.69,80400.0,17.6969,17.6969,17.6025,17.6403,80400.0
2008-01-22 15:20:00,18.69,18.73,18.62,18.7,80600.0,17.6403,17.678,17.5742,17.6497,80600.0
2008-01-22 15:30:00,18.71,18.83,18.67,18.77,89400.0,17.6591,17.7724,17.6214,17.7158,89400.0
2008-01-22 15:40:00,18.75,18.76,18.67,18.71,70600.0,17.6969,17.7063,17.6214,17.6591,70600.0
2008-01-22 15:50:00,18.7,18.7,18.61,18.63,93000.0,17.6497,17.6497,17.5648,17.5836,93000.0
2008-01-23 09:30:00,18.18,18.55,18.13,18.5,115600.0,17.1589,17.5081,17.1117,17.4609,115600.0
2008-01-23 09:40:00,18.48,18.5,18.28,18.36,186600.0,17.4421,17.4609,17.2533,17.3288,186600.0
2008-01-23 09:50:00,18.38,18.48,18.23,18.33,85800.0,17.3477,17.4421,17.2061,17.3005,85800.0
2008-01-23 10:00:00,18.34,18.56,18.34,18.4,134800.0,17.3099,17.5176,17.3099,17.3665,134800.0
2008-01-23 10:10:00,18.41,18.52,18.35,18.38,115800.0,17.376,17.4798,17.3194,17.3477,115800.0
2008-01-23 10:20:00,18.38,18.61,18.34,18.54,136000.0,17.3477,17.5648,17.3099,17.4987,136000.0
2008-01-23 10:30:00,18.54,18.61,18.36,18.42,57400.0,17.4987,17.5648,17.3288,17.3854,57400.0
2008-01-23 10:40:00,18.42,18.43,18.32,18.33,95200.0,17.3854,17.3949,17.291,17.3005,95200.0
2008-01-23 10:50:00,18.35,18.41,18.33,18.34,91000.0,17.3194,17.376,17.3005,17.3099,91000.0
2008-01-23 11:00:00,18.36,18.46,18.35,18.36,35000.0,17.3288,17.4232,17.3194,17.3288,35000.0
2008-01-23 11:10:00,18.36,18.42,18.34,18.36,54600.0,17.3288,17.3854,17.3099,17.3288,54600.0
2008-01-23 11:20:00,18.37,18.41,18.33,18.33,50800.0,17.3382,17.376,17.3005,17.3005,50800.0
2008-01-23 11:30:00,18.33,18.34,18.25,18.32,49600.0,17.3005,17.3099,17.225,17.291,49600.0
2008-01-23 11:40:00,18.33,18.38,18.3,18.36,40400.0,17.3005,17.3477,17.2722,17.3288,40400.0
2008-01-23 11:50:00,18.36,18.38,18.33,18.34,29600.0,17.3288,17.3477,17.3005,17.3099,29600.0
2008-01-23 12:00:00,18.32,18.32,18.18,18.18,30400.0,17.291,17.291,17.1589,17.1589,30400.0
2008-01-23 12:10:00,18.18,18.28,18.15,18.28,46200.0,17.1589,17.2533,17.1306,17.2533,46200.0
2008-01-23 12:20:00,18.3,18.35,18.25,18.31,39800.0,17.2722,17.3194,17.225,17.2816,39800.0
2008-01-23 12:30:00,18.29,18.31,18.13,18.16,80200.0,17.2627,17.2816,17.1117,17.14,80200.0
2008-01-23 12:40:00,18.13,18.2,18.11,18.18,105800.0,17.1117,17.1778,17.0928,17.1589,105800.0
2008-01-23 12:50:00,18.2,18.28,18.18,18.26,56800.0,17.1778,17.2533,17.1589,17.2344,56800.0
2008-01-23 13:00:00,18.26,18.42,18.23,18.25,58200.0,17.2344,17.3854,17.2061,17.225,58200.0
2008-01-23 13:10:00,18.23,18.24,18.16,18.16,43000.0,17.2061,17.2155,17.14,17.14,43000.0
2008-01-23 13:20:00,18.15,18.2,18.11,18.11,50600.0,17.1306,17.1778,17.0928,17.0928,50600.0
2008-01-23 13:30:00,18.11,18.3,18.1,18.28,77800.0,17.0928,17.2722,17.0834,17.2533,77800.0
2008-01-23 13:40:00,18.3,18.3,18.16,18.29,28000.0,17.2722,17.2722,17.14,17.2627,28000.0
2008-01-23 13:50:00,18.3,18.3,18.16,18.25,38000.0,17.2722,17.2722,17.14,17.225,38000.0
2008-01-23 14:00:00,18.25,18.32,18.22,18.31,47600.0,17.225,17.291,17.1967,17.2816,47600.0
2008-01-23 14:10:00,18.31,18.31,18.21,18.23,59800.0,17.2816,17.2816,17.1872,17.2061,59800.0
2008-01-23 14:20:00,18.23,18.44,18.23,18.4,45400.0,17.2061,17.4043,17.2061,17.3665,45400.0
2008-01-23 14:30:00,18.39,18.41,18.31,18.41,17400.0,17.3571,17.376,17.2816,17.376,17400.0
2008-01-23 14:40:00,18.41,18.43,18.25,18.31,23600.0,17.376,17.3949,17.225,17.2816,23600.0
2008-01-23 14:50:00,18.29,18.36,18.25,18.29,77200.0,17.2627,17.3288,17.225,17.2627,77200.0
2008-01-23 15:00:00,18.29,18.46,18.28,18.42,117200.0,17.2627,17.4232,17.2533,17.3854,117200.0
2008-01-23 15:10:00,18.45,18.55,18.41,18.53,170400.0,17.4137,17.5081,17.376,17.4892,170400.0
2008-01-23 15:20:00,18.53,18.63,18.47,18.57,141200.0,17.4892,17.5836,17.4326,17.527,141200.0
2008-01-23 15:30:00,18.55,18.64,18.49,18.61,136200.0,17.5081,17.5931,17.4515,17.5648,136200.0
2008-01-23 15:40:00,18.61,18.63,18.5,18.51,100800.0,17.5648,17.5836,17.4609,17.4704,100800.0
2008-01-23 15:50:00,18.5,18.59,18.48,18.55,203800.0,17.4609,17.5459,17.4421,17.5081,203800.0
2008-01-24 09:30:00,18.67,18.67,18.34,18.57,25000.0,17.6214,17.6214,17.3099,17.527,25000.0
2008-01-24 09:40:00,18.57,18.63,17.92,18.06,130200.0,17.527,17.5836,16.9135,17.0456,130200.0
2008-01-24 09:50:00,18.08,18.38,18.07,18.27,27600.0,17.0645,17.3477,17.0551,17.2438,27600.0
2008-01-24 10:00:00,18.25,18.39,18.25,18.28,26800.0,17.225,17.3571,17.225,17.2533,26800.0
2008-01-24 10:10:00,18.28,18.32,18.24,18.27,46200.0,17.2533,17.291,17.2155,17.2438,46200.0
2008-01-24 10:20:00,18.25,18.41,18.25,18.39,71000.0,17.225,17.376,17.225,17.3571,71000.0
2008-01-24 10:30:00,18.37,18.5,18.35,18.49,28600.0,17.3382,17.4609,17.3194,17.4515,28600.0
2008-01-24 10:40:00,18.49,18.5,18.41,18.41,35200.0,17.4515,17.4609,17.376,17.376,35200.0
2008-01-24 10:50:00,18.4,18.44,18.32,18.43,69600.0,17.3665,17.4043,17.291,17.3949,69600.0
2008-01-24 11:00:00,18.43,18.45,18.39,18.41,41800.0,17.3949,17.4137,17.3571,17.376,41800.0
2008-01-24 11:10:00,18.42,18.48,18.41,18.43,27400.0,17.3854,17.4421,17.376,17.3949,27400.0
2008-01-24 11:20:00,18.42,18.49,18.4,18.45,50600.0,17.3854,17.4515,17.3665,17.4137,50600.0
2008-01-24 11:30:00,18.45,18.48,18.36,18.38,39200.0,17.4137,17.4421,17.3288,17.3477,39200.0
2008-01-24 11:40:00,18.36,18.49,18.36,18.47,34400.0,17.3288,17.4515,17.3288,17.4326,34400.0
2008-01-24 11:50:00,18.46,18.47,18.35,18.38,38600.0,17.4232,17.4326,17.3194,17.3477,38600.0
2008-01-24 12:00:00,18.36,18.47,18.36,18.46,41800.0,17.3288,17.4326,17.3288,17.4232,41800.0
2008-01-24 12:10:00,18.47,18.48,18.41,18.42,26200.0,17.4326,17.4421,17.376,17.3854,26200.0
2008-01-24 12:20:00,18.42,18.44,18.33,18.41,33400.0,17.3854,17.4043,17.3005,17.376,33400.0
2008-01-24 12:30:00,18.42,18.43,18.31,18.31,17400.0,17.3854,17.3949,17.2816,17.2816,17400.0
2008-01-24 12:40:00,18.3,18.38,18.3,18.33,24400.0,17.2722,17.3477,17.2722,17.3005,24400.0
2008-01-24 12:50:00,18.33,18.4,18.33,18.35,44600.0,17.3005,17.3665,17.3005,17.3194,44600.0
2008-01-24 13:00:00,18.33,18.36,18.25,18.27,17800.0,17.3005,17.3288,17.225,17.2438,17800.0
2008-01-24 13:10:00,18.25,18.36,18.25,18.34,21200.0,17.225,17.3288,17.225,17.3099,21200.0
2008-01-24 13:20:00,18.33,18.4,18.29,18.34,41800.0,17.3005,17.3665,17.2627,17.3099,41800.0
2008-01-24 13:30:00,18.34,18.36,18.31,18.36,19000.0,17.3099,17.3288,17.2816,17.3288,19000.0
2008-01-24 13:40:00,18.36,18.41,18.35,18.39,27600.0,17.3288,17.376,17.3194,17.3571,27600.0
2008-01-24 13:50:00,18.4,18.46,18.38,18.43,30200.0,17.3665,17.4232,17.3477,17.3949,30200.0
2008-01-24 14:00:00,18.43,18.49,18.41,18.49,28400.0,17.3949,17.4515,17.376,17.4515,28400.0
2008-01-24 14:10:00,18.49,18.55,18.46,18.53,35000.0,17.4515,17.5081,17.4232,17.4892,35000.0
2008-01-24 14:20:00,18.53,18.61,18.52,18.55,33400.0,17.4892,17.5648,17.4798,17.5081,33400.0
2008-01-24 14:30:00,18.55,18.64,18.55,18.62,17800.0,17.5081,17.5931,17.5081,17.5742,17800.0
2008-01-24 14:40:00,18.64,18.7,18.63,18.66,34000.0,17.5931,17.6497,17.5836,17.6119,34000.0
2008-01-24 14:50:00,18.67,18.68,18.55,18.63,43600.0,17.6214,17.6308,17.5081,17.5836,43600.0
2008-01-24 15:00:00,18.64,18.68,18.62,18.68,52800.0,17.5931,17.6308,17.5742,17.6308,52800.0
2008-01-24 15:10:00,18.68,18.7,18.63,18.66,45400.0,17.6308,17.6497,17.5836,17.6119,45400.0
2008-01-24 15:20:00,18.65,18.74,18.65,18.73,31800.0,17.6025,17.6875,17.6025,17.678,31800.0
2008-01-24 15:30:00,18.75,18.78,18.7,18.73,81000.0,17.6969,17.7252,17.6497,17.678,81000.0
2008-01-24 15:40:00,18.73,18.79,18.71,18.75,62000.0,17.678,17.7346,17.6591,17.6969,62000.0
2008-01-24 15:50:00,18.76,18.78,18.72,18.73,31400.0,17.7063,17.7252,17.6686,17.678,31400.0
2008-01-25 09:30:00,18.86,18.99,18.75,18.75,18400.0,17.8007,17.9234,17.6969,17.6969,18400.0
2008-01-25 09:40:00,18.76,18.83,18.61,18.67,44200.0,17.7063,17.7724,17.5648,17.6214,44200.0
2008-01-25 09:50:00,18.67,18.68,18.6,18.65,17800.0,17.6214,17.6308,17.5553,17.6025,17800.0
2008-01-25 10:00:00,18.66,18.67,18.59,18.61,25000.0,17.6119,17.6214,17.5459,17.5648,25000.0
2008-01-25 10:10:00,18.61,18.65,18.54,18.54,32400.0,17.5648,17.6025,17.4987,17.4987,32400.0
2008-01-25 10:20:00,18.54,18.54,18.48,18.53,13200.0,17.4987,17.4987,17.4421,17.4892,13200.0
2008-01-25 10:30:00,18.53,18.53,18.45,18.48,18000.0,17.4892,17.4892,17.4137,17.4421,18000.0
2008-01-25 10:40:00,18.47,18.55,18.41,18.53,25000.0,17.4326,17.5081,17.376,17.4892,25000.0
2008-01-25 10:50:00,18.53,18.53,18.4,18.4,11200.0,17.4892,17.4892,17.3665,17.3665,11200.0
2008-01-25 11:00:00,18.4,18.5,18.4,18.5,16400.0,17.3665,17.4609,17.3665,17.4609,16400.0
2008-01-25 11:10:00,18.49,18.5,18.42,18.46,20400.0,17.4515,17.4609,17.3854,17.4232,20400.0
2008-01-25 11:20:00,18.47,18.49,18.41,18.43,29800.0,17.4326,17.4515,17.376,17.3949,29800.0
2008-01-25 11:30:00,18.43,18.43,18.3,18.34,112200.0,17.3949,17.3949,17.2722,17.3099,112200.0
2008-01-25 11:40:00,18.33,18.44,18.28,18.34,107600.0,17.3005,17.4043,17.2533,17.3099,107600.0
2008-01-25 11:50:00,18.36,18.42,18.33,18.42,19000.0,17.3288,17.3854,17.3005,17.3854,19000.0
2008-01-25 12:00:00,18.43,18.43,18.36,18.37,22000.0,17.3949,17.3949,17.3288,17.3382,22000.0
2008-01-25 12:10:00,18.35,18.42,18.35,18.38,15200.0,17.3194,17.3854,17.3194,17.3477,15200.0
2008-01-25 12:20:00,18.39,18.48,18.38,18.46,24600.0,17.3571,17.4421,17.3477,17.4232,24600.0
2008-01-25 12:30:00,18.45,18.46,18.37,18.37,26000.0,17.4137,17.4232,17.3382,17.3382,26000.0
2008-01-25 12:40:00,18.36,18.38,18.29,18.29,23600.0,17.3288,17.3477,17.2627,17.2627,23600.0
2008-01-25 12:50:00,18.28,18.3,18.22,18.26,25200.0,17.2533,17.2722,17.1967,17.2344,25200.0
2008-01-25 13:00:00,18.27,18.28,18.19,18.21,28000.0,17.2438,17.2533,17.1683,17.1872,28000.0
2008-01-25 13:10:00,18.22,18.25,18.21,18.25,26800.0,17.1967,17.225,17.1872,17.225,26800.0
2008-01-25 13:20:00,18.25,18.25,18.16,18.18,15000.0,17.225,17.225,17.14,17.1589,15000.0
2008-01-25 13:30:00,18.18,18.19,18.11,18.18,19000.0,17.1589,17.1683,17.0928,17.1589,19000.0
2008-01-25 13:40:00,18.17,18.18,18.11,18.13,19000.0,17.1495,17.1589,17.0928,17.1117,19000.0
2008-01-25 13:50:00,18.11,18.18,18.1,18.15,14200.0,17.0928,17.1589,17.0834,17.1306,14200.0
2008-01-25 14:00:00,18.15,18.18,18.15,18.17,15400.0,17.1306,17.1589,17.1306,17.1495,15400.0
2008-01-25 14:10:00,18.17,18.3,18.17,18.21,21000.0,17.1495,17.2722,17.1495,17.1872,21000.0
2008-01-25 14:20:00,18.23,18.33,18.22,18.25,29600.0,17.2061,17.3005,17.1967,17.225,29600.0
2008-01-25 14:30:00,18.25,18.33,18.25,18.31,17000.0,17.225,17.3005,17.225,17.2816,17000.0
2008-01-25 14:40:00,18.31,18.31,18.15,18.15,41000.0,17.2816,17.2816,17.1306,17.1306,41000.0
2008-01-25 14:50:00,18.15,18.22,18.15,18.2,17800.0,17.1306,17.1967,17.1306,17.1778,17800.0
2008-01-25 15:00:00,18.2,18.2,18.15,18.18,23600.0,17.1778,17.1778,17.1306,17.1589,23600.0
2008-01-25 15:10:00,18.17,18.27,18.11,18.25,40400.0,17.1495,17.2438,17.0928,17.225,40400.0
2008-01-25 15:20:00,18.26,18.31,18.25,18.29,35200.0,17.2344,17.2816,17.225,17.2627,35200.0
2008-01-25 15:30:00,18.29,18.33,18.23,18.32,38600.0,17.2627,17.3005,17.2061,17.291,38600.0
2008-01-25 15:40:00,18.33,18.35,18.28,18.28,33600.0,17.3005,17.3194,17.2533,17.2533,33600.0
2008-01-25 15:50:00,18.26,18.28,18.19,18.28,37200.0,17.2344,17.2533,17.1683,17.2533,37200.0
2008-01-28 09:30:00,18.29,18.34,18.11,18.11,12800.0,17.2627,17.3099,17.0928,17.0928,12800.0
2008-01-28 09:40:00,18.11,18.3,18.09,18.25,11600.0,17.0928,17.2722,17.074,17.225,11600.0
2008-01-28 09:50:00,18.25,18.37,18.21,18.21,17200.0,17.225,17.3382,17.1872,17.1872,17200.0
2008-01-28 10:00:00,18.2,18.2,18.09,18.09,8000.0,17.1778,17.1778,17.074,17.074,8000.0
2008-01-28 10:10:00,18.07,18.17,18.07,18.11,11200.0,17.0551,17.1495,17.0551,17.0928,11200.0
2008-01-28 10:20:00,18.11,18.26,18.11,18.26,18000.0,17.0928,17.2344,17.0928,17.2344,18000.0
2008-01-28 10:30:00,18.27,18.28,18.12,18.17,13000.0,17.2438,17.2533,17.1023,17.1495,13000.0
2008-01-28 10:40:00,18.15,18.22,18.15,18.2,15200.0,17.1306,17.1967,17.1306,17.1778,15200.0
2008-01-28 10:50:00,18.22,18.29,18.2,18.28,25000.0,17.1967,17.2627,17.1778,17.2533,25000.0
2008-01-28 11:00:00,18.29,18.31,18.27,18.28,12000.0,17.2627,17.2816,17.2438,17.2533,12000.0
2008-01-28 11:10:00,18.28,18.29,18.25,18.25,20400.0,17.2533,17.2627,17.225,17.225,20400.0
2008-01-28 11:20:00,18.25,18.32,18.25,18.29,17200.0,17.225,17.291,17.225,17.2627,17200.0
2008-01-28 11:30:00,18.28,18.35,18.28,18.28,11600.0,17.2533,17.3194,17.2533,17.2533,11600.0
2008-01-28 11:40:00,18.26,18.26,18.22,18.22,15400.0,17.2344,17.2344,17.1967,17.1967,15400.0
2008-01-28 11:50:00,18.21,18.25,18.2,18.22,12000.0,17.1872,17.225,17.1778,17.1967,12000.0
2008-01-28 12:00:00,18.21,18.24,18.19,18.19,14200.0,17.1872,17.2155,17.1683,17.1683,14200.0
2008-01-28 12:10:00,18.2,18.22,18.2,18.2,12400.0,17.1778,17.1967,17.1778,17.1778,12400.0
2008-01-28 12:20:00,18.21,18.23,18.19,18.2,9000.0,17.1872,17.2061,17.1683,17.1778,9000.0
2008-01-28 12:30:00,18.2,18.2,18.16,18.17,12200.0,17.1778,17.1778,17.14,17.1495,12200.0
2008-01-28 12:40:00,18.17,18.22,18.16,18.21,11000.0,17.1495,17.1967,17.14,17.1872,11000.0
2008-01-28 12:50:00,18.21,18.21,18.15,18.16,10400.0,17.1872,17.1872,17.1306,17.14,10400.0
2008-01-28 13:00:00,18.16,18.24,18.15,18.21,14200.0,17.14,17.2155,17.1306,17.1872,14200.0
2008-01-28 13:10:00,18.18,18.21,18.17,18.19,13000.0,17.1589,17.1872,17.1495,17.1683,13000.0
2008-01-28 13:20:00,18.18,18.19,18.13,18.14,17200.0,17.1589,17.1683,17.1117,17.1212,17200.0
2008-01-28 13:30:00,18.14,18.17,18.14,18.15,15200.0,17.1212,17.1495,17.1212,17.1306,15200.0
2008-01-28 13:40:00,18.15,18.18,18.14,18.16,12800.0,17.1306,17.1589,17.1212,17.14,12800.0
2008-01-28 13:50:00,18.16,18.22,18.15,18.22,12600.0,17.14,17.1967,17.1306,17.1967,12600.0
2008-01-28 14:00:00,18.23,18.31,18.22,18.27,16200.0,17.2061,17.2816,17.1967,17.2438,16200.0
2008-01-28 14:10:00,18.3,18.33,18.28,18.3,15600.0,17.2722,17.3005,17.2533,17.2722,15600.0
2008-01-28 14:20:00,18.29,18.29,18.24,18.24,18200.0,17.2627,17.2627,17.2155,17.2155,18200.0
2008-01-28 14:30:00,18.25,18.3,18.25,18.29,22200.0,17.225,17.2722,17.225,17.2627,22200.0
2008-01-28 14:40:00,18.28,18.39,18.27,18.38,89800.0,17.2533,17.3571,17.2438,17.3477,89800.0
2008-01-28 14:50:00,18.36,18.4,18.33,18.33,43000.0,17.3288,17.3665,17.3005,17.3005,43000.0
2008-01-28 15:00:00,18.33,18.37,18.32,18.37,36800.0,17.3005,17.3382,17.291,17.3382,36800.0
2008-01-28 15:10:00,18.38,18.38,18.31,18.36,30600.0,17.3477,17.3477,17.2816,17.3288,30600.0
2008-01-28 15:20:00,18.36,18.38,18.31,18.36,25800.0,17.3288,17.3477,17.2816,17.3288,25800.0
2008-01-28 15:30:00,18.36,18.45,18.36,18.45,27400.0,17.3288,17.4137,17.3288,17.4137,27400.0
2008-01-28 15:40:00,18.43,18.47,18.41,18.41,33600.0,17.3949,17.4326,17.376,17.376,33600.0
2008-01-28 15:50:00,18.41,18.48,18.41,18.48,41000.0,17.376,17.4421,17.376,17.4421,41000.0
2008-01-29 09:30:00,18.58,18.64,18.43,18.47,13400.0,17.5364,17.5931,17.3949,17.4326,13400.0
2008-01-29 09:40:00,18.44,18.54,18.42,18.43,18800.0,17.4043,17.4987,17.3854,17.3949,18800.0
2008-01-29 09:50:00,18.45,18.46,18.28,18.28,26000.0,17.4137,17.4232,17.2533,17.2533,26000.0
2008-01-29 10:00:00,18.31,18.38,18.16,18.27,17400.0,17.2816,17.3477,17.14,17.2438,17400.0
2008-01-29 10:10:00,18.29,18.34,18.24,18.24,27000.0,17.2627,17.3099,17.2155,17.2155,27000.0
2008-01-29 10:20:00,18.24,18.26,18.17,18.24,24600.0,17.2155,17.2344,17.1495,17.2155,24600.0
2008-01-29 10:30:00,18.25,18.32,18.25,18.31,34800.0,17.225,17.291,17.225,17.2816,34800.0
2008-01-29 10:40:00,18.31,18.32,18.21,18.22,17600.0,17.2816,17.291,17.1872,17.1967,17600.0
2008-01-29 10:50:00,18.22,18.29,18.21,18.29,12600.0,17.1967,17.2627,17.1872,17.2627,12600.0
2008-01-29 11:00:00,18.32,18.38,18.32,18.36,39600.0,17.291,17.3477,17.291,17.3288,39600.0
2008-01-29 11:10:00,18.36,18.41,18.36,18.41,11600.0,17.3288,17.376,17.3288,17.376,11600.0
2008-01-29 11:20:00,18.42,18.45,18.29,18.35,156800.0,17.3854,17.4137,17.2627,17.3194,156800.0
2008-01-29 11:30:00,18.36,18.36,18.3,18.32,10400.0,17.3288,17.3288,17.2722,17.291,10400.0
2008-01-29 11:40:00,18.33,18.35,18.28,18.3,10800.0,17.3005,17.3194,17.2533,17.2722,10800.0
2008-01-29 11:50:00,18.31,18.37,18.3,18.3,8800.0,17.2816,17.3382,17.2722,17.2722,8800.0
2008-01-29 12:00:00,18.31,18.35,18.29,18.32,11200.0,17.2816,17.3194,17.2627,17.291,11200.0
2008-01-29 12:10:00,18.32,18.34,18.32,18.34,9600.0,17.291,17.3099,17.291,17.3099,9600.0
2008-01-29 12:20:00,18.33,18.35,18.28,18.3,11600.0,17.3005,17.3194,17.2533,17.2722,11600.0
2008-01-29 12:30:00,18.31,18.34,18.3,18.3,8800.0,17.2816,17.3099,17.2722,17.2722,8800.0
2008-01-29 12:40:00,18.31,18.35,18.3,18.34,15400.0,17.2816,17.3194,17.2722,17.3099,15400.0
2008-01-29 12:50:00,18.35,18.35,18.34,18.34,10600.0,17.3194,17.3194,17.3099,17.3099,10600.0
2008-01-29 13:00:00,18.34,18.35,18.31,18.32,15600.0,17.3099,17.3194,17.2816,17.291,15600.0
2008-01-29 13:10:00,18.32,18.34,18.3,18.33,13600.0,17.291,17.3099,17.2722,17.3005,13600.0
2008-01-29 13:20:00,18.34,18.35,18.32,18.35,12600.0,17.3099,17.3194,17.291,17.3194,12600.0
2008-01-29 13:30:00,18.35,18.35,18.31,18.31,16600.0,17.3194,17.3194,17.2816,17.2816,16600.0
2008-01-29 13:40:00,18.31,18.34,18.3,18.31,8800.0,17.2816,17.3099,17.2722,17.2816,8800.0
2008-01-29 13:50:00,18.31,18.33,18.3,18.31,9400.0,17.2816,17.3005,17.2722,17.2816,9400.0
2008-01-29 14:00:00,18.31,18.32,18.28,18.3,117000.0,17.2816,17.291,17.2533,17.2722,117000.0
2008-01-29 14:10:00,18.3,18.42,18.29,18.4,19600.0,17.2722,17.3854,17.2627,17.3665,19600.0
2008-01-29 14:20:00,18.4,18.45,18.39,18.4,35200.0,17.3665,17.4137,17.3571,17.3665,35200.0
2008-01-29 14:30:00,18.42,18.43,18.36,18.38,12200.0,17.3854,17.3949,17.3288,17.3477,12200.0
2008-01-29 14:40:00,18.39,18.41,18.23,18.27,93200.0,17.3571,17.376,17.2061,17.2438,93200.0
2008-01-29 14:50:00,18.29,18.38,18.29,18.35,15400.0,17.2627,17.3477,17.2627,17.3194,15400.0
2008-01-29 15:00:00,18.35,18.36,18.29,18.3,89600.0,17.3194,17.3288,17.2627,17.2722,89600.0
2008-01-29 15:10:00,18.31,18.31,18.21,18.29,371600.0,17.2816,17.2816,17.1872,17.2627,371600.0
2008-01-29 15:20:00,18.29,18.32,18.29,18.32,64400.0,17.2627,17.291,17.2627,17.291,64400.0
2008-01-29 15:30:00,18.32,18.39,18.26,18.36,72600.0,17.291,17.3571,17.2344,17.3288,72600.0
2008-01-29 15:40:00,18.36,18.41,18.32,18.33,55600.0,17.3288,17.376,17.291,17.3005,55600.0
2008-01-29 15:50:00,18.32,18.42,18.3,18.41,312000.0,17.291,17.3854,17.2722,17.376,312000.0
2008-01-30 09:30:00,18.43,18.52,18.36,18.47,28600.0,17.3949,17.4798,17.3288,17.4326,28600.0
2008-01-30 09:40:00,18.47,18.73,18.46,18.56,21000.0,17.4326,17.678,17.4232,17.5176,21000.0
2008-01-30 09:50:00,18.56,18.62,18.48,18.53,27400.0,17.5176,17.5742,17.4421,17.4892,27400.0
2008-01-30 10:00:00,18.5,18.52,18.43,18.44,37800.0,17.4609,17.4798,17.3949,17.4043,37800.0
2008-01-30 10:10:00,18.47,18.48,18.45,18.47,25600.0,17.4326,17.4421,17.4137,17.4326,25600.0
2008-01-30 10:20:00,18.47,18.48,18.46,18.48,21800.0,17.4326,17.4421,17.4232,17.4421,21800.0
2008-01-30 10:30:00,18.47,18.48,18.47,18.48,16000.0,17.4326,17.4421,17.4326,17.4421,16000.0
2008-01-30 10:40:00,18.47,18.52,18.47,18.49,14000.0,17.4326,17.4798,17.4326,17.4515,14000.0
2008-01-30 10:50:00,18.48,18.48,18.45,18.48,13600.0,17.4421,17.4421,17.4137,17.4421,13600.0
2008-01-30 11:00:00,18.47,18.5,18.43,18.46,23200.0,17.4326,17.4609,17.3949,17.4232,23200.0
2008-01-30 11:10:00,18.45,18.47,18.43,18.45,4800.0,17.4137,17.4326,17.3949,17.4137,4800.0
2008-01-30 11:20:00,18.43,18.43,18.39,18.39,14000.0,17.3949,17.3949,17.3571,17.3571,14000.0
2008-01-30 11:30:00,18.39,18.39,18.38,18.39,15600.0,17.3571,17.3571,17.3477,17.3571,15600.0
2008-01-30 11:40:00,18.39,18.4,18.36,18.4,19200.0,17.3571,17.3665,17.3288,17.3665,19200.0
2008-01-30 11:50:00,18.4,18.4,18.23,18.27,29800.0,17.3665,17.3665,17.2061,17.2438,29800.0
2008-01-30 12:00:00,18.27,18.28,18.23,18.25,32800.0,17.2438,17.2533,17.2061,17.225,32800.0
2008-01-30 12:10:00,18.25,18.27,18.23,18.24,22600.0,17.225,17.2438,17.2061,17.2155,22600.0
2008-01-30 12:20:00,18.24,18.25,18.21,18.21,10000.0,17.2155,17.225,17.1872,17.1872,10000.0
2008-01-30 12:30:00,18.21,18.25,18.2,18.23,25400.0,17.1872,17.225,17.1778,17.2061,25400.0
2008-01-30 12:40:00,18.25,18.25,18.2,18.2,25600.0,17.225,17.225,17.1778,17.1778,25600.0
2008-01-30 12:50:00,18.18,18.21,18.17,18.21,28000.0,17.1589,17.1872,17.1495,17.1872,28000.0
2008-01-30 13:00:00,18.21,18.23,18.18,18.23,27400.0,17.1872,17.2061,17.1589,17.2061,27400.0
2008-01-30 13:10:00,18.23,18.23,18.16,18.21,15800.0,17.2061,17.2061,17.14,17.1872,15800.0
2008-01-30 13:20:00,18.2,18.21,18.17,18.19,28800.0,17.1778,17.1872,17.1495,17.1683,28800.0
2008-01-30 13:30:00,18.17,18.19,18.14,18.17,12200.0,17.1495,17.1683,17.1212,17.1495,12200.0
2008-01-30 13:40:00,18.16,18.17,18.1,18.11,19200.0,17.14,17.1495,17.0834,17.0928,19200.0
2008-01-30 13:50:00,18.1,18.14,18.1,18.11,31400.0,17.0834,17.1212,17.0834,17.0928,31400.0
2008-01-30 14:00:00,18.12,18.15,18.11,18.13,19600.0,17.1023,17.1306,17.0928,17.1117,19600.0
2008-01-30 14:10:00,18.15,18.55,18.11,18.36,48400.0,17.1306,17.5081,17.0928,17.3288,48400.0
2008-01-30 14:20:00,18.4,18.43,18.17,18.21,60800.0,17.3665,17.3949,17.1495,17.1872,60800.0
2008-01-30 14:30:00,18.17,18.36,18.1,18.21,46000.0,17.1495,17.3288,17.0834,17.1872,46000.0
2008-01-30 14:40:00,18.2,18.31,18.14,18.18,59600.0,17.1778,17.2816,17.1212,17.1589,59600.0
2008-01-30 14:50:00,18.18,18.26,18.18,18.25,52000.0,17.1589,17.2344,17.1589,17.225,52000.0
2008-01-30 15:00:00,18.25,18.38,18.24,18.36,91600.0,17.225,17.3477,17.2155,17.3288,91600.0
2008-01-30 15:10:00,18.37,18.42,18.33,18.39,50000.0,17.3382,17.3854,17.3005,17.3571,50000.0
2008-01-30 15:20:00,18.36,18.44,18.34,18.39,82400.0,17.3288,17.4043,17.3099,17.3571,82400.0
2008-01-30 15:30:00,18.38,18.47,18.33,18.38,192000.0,17.3477,17.4326,17.3005,17.3477,192000.0
2008-01-30 15:40:00,18.37,18.39,18.27,18.35,94800.0,17.3382,17.3571,17.2438,17.3194,94800.0
2008-01-30 15:50:00,18.33,18.4,18.23,18.29,165400.0,17.3005,17.3665,17.2061,17.2627,165400.0
2008-01-31 09:30:00,18.03,18.17,17.99,18.03,53600.0,17.0173,17.1495,16.9796,17.0173,53600.0
2008-01-31 09:40:00,18.03,18.06,17.77,18.06,345800.0,17.0173,17.0456,16.7719,17.0456,345800.0
2008-01-31 09:50:00,18.04,18.04,17.95,17.95,49000.0,17.0268,17.0268,16.9418,16.9418,49000.0
2008-01-31 10:00:00,17.95,18.0,17.92,17.99,40400.0,16.9418,16.989,16.9135,16.9796,40400.0
2008-01-31 10:10:00,18.0,18.02,17.97,17.98,73000.0,16.989,17.0079,16.9607,16.9701,73000.0
2008-01-31 10:20:00,17.96,18.01,17.92,18.01,52200.0,16.9513,16.9985,16.9135,16.9985,52200.0
2008-01-31 10:30:00,18.0,18.02,17.95,17.99,41000.0,16.989,17.0079,16.9418,16.9796,41000.0
2008-01-31 10:40:00,17.99,18.0,17.92,17.95,30200.0,16.9796,16.989,16.9135,16.9418,30200.0
2008-01-31 10:50:00,17.95,18.03,17.93,18.03,137600.0,16.9418,17.0173,16.9229,17.0173,137600.0
2008-01-31 11:00:00,18.03,18.04,17.98,18.0,39400.0,17.0173,17.0268,16.9701,16.989,39400.0
2008-01-31 11:10:00,17.99,18.05,17.98,18.05,51600.0,16.9796,17.0362,16.9701,17.0362,51600.0
2008-01-31 11:20:00,18.05,18.22,18.05,18.17,27200.0,17.0362,17.1967,17.0362,17.1495,27200.0
2008-01-31 11:30:00,18.18,18.2,18.15,18.17,61600.0,17.1589,17.1778,17.1306,17.1495,61600.0
2008-01-31 11:40:00,18.18,18.31,18.16,18.29,27400.0,17.1589,17.2816,17.14,17.2627,27400.0
2008-01-31 11:50:00,18.25,18.43,18.25,18.36,37400.0,17.225,17.3949,17.225,17.3288,37400.0
2008-01-31 12:00:00,18.35,18.36,18.31,18.32,18600.0,17.3194,17.3288,17.2816,17.291,18600.0
2008-01-31 12:10:00,18.32,18.34,18.22,18.23,68200.0,17.291,17.3099,17.1967,17.2061,68200.0
2008-01-31 12:20:00,18.22,18.28,18.17,18.23,24000.0,17.1967,17.2533,17.1495,17.2061,24000.0
2008-01-31 12:30:00,18.25,18.27,18.18,18.25,17800.0,17.225,17.2438,17.1589,17.225,17800.0
2008-01-31 12:40:00,18.25,18.28,18.21,18.23,16400.0,17.225,17.2533,17.1872,17.2061,16400.0
2008-01-31 12:50:00,18.23,18.27,18.17,18.27,16000.0,17.2061,17.2438,17.1495,17.2438,16000.0
2008-01-31 13:00:00,18.25,18.29,18.2,18.23,48200.0,17.225,17.2627,17.1778,17.2061,48200.0
2008-01-31 13:10:00,18.23,18.3,18.23,18.28,53800.0,17.2061,17.2722,17.2061,17.2533,53800.0
2008-01-31 13:20:00,18.27,18.3,18.25,18.29,19000.0,17.2438,17.2722,17.225,17.2627,19000.0
2008-01-31 13:30:00,18.27,18.3,18.27,18.28,13400.0,17.2438,17.2722,17.2438,17.2533,13400.0
2008-01-31 13:40:00,18.28,18.33,18.27,18.33,37000.0,17.2533,17.3005,17.2438,17.3005,37000.0
2008-01-31 13:50:00,18.33,18.34,18.28,18.29,12000.0,17.3005,17.3099,17.2533,17.2627,12000.0
2008-01-31 14:00:00,18.28,18.34,18.27,18.33,21800.0,17.2533,17.3099,17.2438,17.3005,21800.0
2008-01-31 14:10:00,18.33,18.42,18.33,18.39,22200.0,17.3005,17.3854,17.3005,17.3571,22200.0
2008-01-31 14:20:00,18.41,18.46,18.41,18.42,22400.0,17.376,17.4232,17.376,17.3854,22400.0
2008-01-31 14:30:00,18.42,18.47,18.4,18.42,17000.0,17.3854,17.4326,17.3665,17.3854,17000.0
2008-01-31 14:40:00,18.43,18.5,18.41,18.5,28200.0,17.3949,17.4609,17.376,17.4609,28200.0
2008-01-31 14:50:00,18.5,18.6,18.47,18.6,31800.0,17.4609,17.5553,17.4326,17.5553,31800.0
2008-01-31 15:00:00,18.6,18.68,18.56,18.67,51600.0,17.5553,17.6308,17.5176,17.6214,51600.0
2008-01-31 15:10:00,18.68,18.72,18.67,18.72,33000.0,17.6308,17.6686,17.6214,17.6686,33000.0
2008-01-31 15:20:00,18.71,18.79,18.7,18.76,49400.0,17.6591,17.7346,17.6497,17.7063,49400.0
2008-01-31 15:30:00,18.76,18.81,18.72,18.78,69800.0,17.7063,17.7535,17.6686,17.7252,69800.0
2008-01-31 15:40:00,18.79,18.85,18.73,18.84,54400.0,17.7346,17.7913,17.678,17.7818,54400.0
2008-01-31 15:50:00,18.84,18.86,18.61,18.68,89600.0,17.7818,17.8007,17.5648,17.6308,89600.0
2008-02-01 09:30:00,18.57,18.62,18.4,18.62,17000.0,17.527,17.5742,17.3665,17.5742,17000.0
2008-02-01 09:40:00,18.6,18.86,18.6,18.82,14000.0,17.5553,17.8007,17.5553,17.763,14000.0
2008-02-01 09:50:00,18.84,18.85,18.74,18.74,17800.0,17.7818,17.7913,17.6875,17.6875,17800.0
2008-02-01 10:00:00,18.74,18.95,18.74,18.93,23000.0,17.6875,17.8857,17.6875,17.8668,23000.0
2008-02-01 10:10:00,18.91,18.93,18.85,18.9,12600.0,17.8479,17.8668,17.7913,17.8385,12600.0
2008-02-01 10:20:00,18.92,18.92,18.81,18.86,20400.0,17.8573,17.8573,17.7535,17.8007,20400.0
2008-02-01 10:30:00,18.9,18.9,18.78,18.79,18000.0,17.8385,17.8385,17.7252,17.7346,18000.0
2008-02-01 10:40:00,18.81,18.82,18.72,18.74,23800.0,17.7535,17.763,17.6686,17.6875,23800.0
2008-02-01 10:50:00,18.73,18.83,18.73,18.81,16200.0,17.678,17.7724,17.678,17.7535,16200.0
2008-02-01 11:00:00,18.79,18.83,18.78,18.8,12800.0,17.7346,17.7724,17.7252,17.7441,12800.0
2008-02-01 11:10:00,18.82,18.91,18.79,18.89,16200.0,17.763,17.8479,17.7346,17.829,16200.0
2008-02-01 11:20:00,18.9,18.92,18.88,18.89,16800.0,17.8385,17.8573,17.8196,17.829,16800.0
2008-02-01 11:30:00,18.88,18.92,18.87,18.92,19000.0,17.8196,17.8573,17.8102,17.8573,19000.0
2008-02-01 11:40:00,18.91,18.91,18.86,18.88,22400.0,17.8479,17.8479,17.8007,17.8196,22400.0
2008-02-01 11:50:00,18.89,18.89,18.86,18.88,18600.0,17.829,17.829,17.8007,17.8196,18600.0
2008-02-01 12:00:00,18.88,18.92,18.86,18.88,19800.0,17.8196,17.8573,17.8007,17.8196,19800.0
2008-02-01 12:10:00,18.9,18.96,18.88,18.93,21800.0,17.8385,17.8951,17.8196,17.8668,21800.0
2008-02-01 12:20:00,18.92,18.96,18.86,18.86,72000.0,17.8573,17.8951,17.8007,17.8007,72000.0
2008-02-01 12:30:00,18.88,18.92,18.84,18.85,94600.0,17.8196,17.8573,17.7818,17.7913,94600.0
2008-02-01 12:40:00,18.85,18.92,18.85,18.89,34600.0,17.7913,17.8573,17.7913,17.829,34600.0
2008-02-01 12:50:00,18.92,18.94,18.9,18.93,24600.0,17.8573,17.8762,17.8385,17.8668,24600.0
2008-02-01 13:00:00,18.92,18.96,18.91,18.95,23400.0,17.8573,17.8951,17.8479,17.8857,23400.0
2008-02-01 13:10:00,18.94,18.98,18.93,18.98,11000.0,17.8762,17.914,17.8668,17.914,11000.0
2008-02-01 13:20:00,18.97,19.06,18.96,19.04,18600.0,17.9045,17.9895,17.8951,17.9706,18600.0
2008-02-01 13:30:00,19.04,19.06,19.0,19.01,13800.0,17.9706,17.9895,17.9328,17.9423,13800.0
2008-02-01 13:40:00,19.0,19.05,19.0,19.03,13800.0,17.9328,17.98,17.9328,17.9612,13800.0
2008-02-01 13:50:00,19.04,19.06,19.01,19.02,11400.0,17.9706,17.9895,17.9423,17.9517,11400.0
2008-02-01 14:00:00,19.02,19.07,18.99,19.07,20800.0,17.9517,17.9989,17.9234,17.9989,20800.0
2008-02-01 14:10:00,19.06,19.08,19.05,19.08,21400.0,17.9895,18.0084,17.98,18.0084,21400.0
2008-02-01 14:20:00,19.08,19.1,19.08,19.1,19200.0,18.0084,18.0272,18.0084,18.0272,19200.0
2008-02-01 14:30:00,19.09,19.16,19.09,19.15,28200.0,18.0178,18.0839,18.0178,18.0744,28200.0
2008-02-01 14:40:00,19.14,19.19,19.14,19.19,22200.0,18.065,18.1122,18.065,18.1122,22200.0
2008-02-01 14:50:00,19.18,19.23,19.18,19.22,22600.0,18.1027,18.1499,18.1027,18.1405,22600.0
2008-02-01 15:00:00,19.22,19.24,19.21,19.24,35800.0,18.1405,18.1594,18.1311,18.1594,35800.0
2008-02-01 15:10:00,19.24,19.25,19.15,19.15,40600.0,18.1594,18.1688,18.0744,18.0744,40600.0
2008-02-01 15:20:00,19.15,19.19,19.12,19.17,70800.0,18.0744,18.1122,18.0461,18.0933,70800.0
2008-02-01 15:30:00,19.17,19.19,19.16,19.18,35800.0,18.0933,18.1122,18.0839,18.1027,35800.0
2008-02-01 15:40:00,19.17,19.2,19.17,19.17,66200.0,18.0933,18.1216,18.0933,18.0933,66200.0
2008-02-01 15:50:00,19.18,19.22,19.17,19.19,79200.0,18.1027,18.1405,18.0933,18.1122,79200.0
2008-02-04 09:30:00,19.16,19.18,18.93,19.06,15200.0,18.0839,18.1027,17.8668,17.9895,15200.0
2008-02-04 09:40:00,19.06,19.06,18.9,18.94,20200.0,17.9895,17.9895,17.8385,17.8762,20200.0
2008-02-04 09:50:00,18.94,19.13,18.93,19.09,32600.0,17.8762,18.0555,17.8668,18.0178,32600.0
2008-02-04 10:00:00,19.1,19.17,19.09,19.13,21200.0,18.0272,18.0933,18.0178,18.0555,21200.0
2008-02-04 10:10:00,19.15,19.21,19.11,19.15,23200.0,18.0744,18.1311,18.0367,18.0744,23200.0
2008-02-04 10:20:00,19.14,19.14,19.01,19.03,38800.0,18.065,18.065,17.9423,17.9612,38800.0
2008-02-04 10:30:00,19.03,19.07,18.97,18.99,42600.0,17.9612,17.9989,17.9045,17.9234,42600.0
2008-02-04 10:40:00,19.0,19.04,18.99,18.99,42400.0,17.9328,17.9706,17.9234,17.9234,42400.0
2008-02-04 10:50:00,19.0,19.09,18.99,19.09,13200.0,17.9328,18.0178,17.9234,18.0178,13200.0
2008-02-04 11:00:00,19.09,19.15,19.09,19.15,12400.0,18.0178,18.0744,18.0178,18.0744,12400.0
2008-02-04 11:10:00,19.17,19.21,19.06,19.18,49400.0,18.0933,18.1311,17.9895,18.1027,49400.0
2008-02-04 11:20:00,19.18,19.18,19.15,19.15,7600.0,18.1027,18.1027,18.0744,18.0744,7600.0
2008-02-04 11:30:00,19.15,19.2,19.14,19.18,51600.0,18.0744,18.1216,18.065,18.1027,51600.0
2008-02-04 11:40:00,19.18,19.18,19.16,19.16,8600.0,18.1027,18.1027,18.0839,18.0839,8600.0
2008-02-04 11:50:00,19.18,19.23,19.15,19.16,12400.0,18.1027,18.1499,18.0744,18.0839,12400.0
2008-02-04 12:00:00,19.15,19.16,19.11,19.14,7000.0,18.0744,18.0839,18.0367,18.065,7000.0
2008-02-04 12:10:00,19.14,19.18,19.13,19.18,8400.0,18.065,18.1027,18.0555,18.1027,8400.0
2008-02-04 12:20:00,19.17,19.17,19.08,19.1,13400.0,18.0933,18.0933,18.0084,18.0272,13400.0
2008-02-04 12:30:00,19.1,19.11,19.08,19.08,6800.0,18.0272,18.0367,18.0084,18.0084,6800.0
2008-02-04 12:40:00,19.09,19.1,19.07,19.08,5400.0,18.0178,18.0272,17.9989,18.0084,5400.0
2008-02-04 12:50:00,19.08,19.1,19.06,19.06,10800.0,18.0084,18.0272,17.9895,17.9895,10800.0
2008-02-04 13:00:00,19.06,19.11,19.06,19.08,24400.0,17.9895,18.0367,17.9895,18.0084,24400.0
2008-02-04 13:10:00,19.09,19.15,19.08,19.15,14000.0,18.0178,18.0744,18.0084,18.0744,14000.0
2008-02-04 13:20:00,19.15,19.16,19.11,19.15,20800.0,18.0744,18.0839,18.0367,18.0744,20800.0
2008-02-04 13:30:00,19.14,19.16,19.11,19.16,22000.0,18.065,18.0839,18.0367,18.0839,22000.0
2008-02-04 13:40:00,19.16,19.24,19.16,19.23,34600.0,18.0839,18.1594,18.0839,18.1499,34600.0
2008-02-04 13:50:00,19.22,19.25,19.21,19.25,22200.0,18.1405,18.1688,18.1311,18.1688,22200.0
2008-02-04 14:00:00,19.25,19.25,19.21,19.25,30600.0,18.1688,18.1688,18.1311,18.1688,30600.0
2008-02-04 14:10:00,19.25,19.31,19.24,19.29,35600.0,18.1688,18.2254,18.1594,18.2066,35600.0
2008-02-04 14:20:00,19.29,19.32,19.29,19.32,29800.0,18.2066,18.2349,18.2066,18.2349,29800.0
2008-02-04 14:30:00,19.32,19.32,19.26,19.28,67800.0,18.2349,18.2349,18.1782,18.1971,67800.0
2008-02-04 14:40:00,19.28,19.34,19.28,19.34,36800.0,18.1971,18.2538,18.1971,18.2538,36800.0
2008-02-04 14:50:00,19.34,19.43,19.34,19.43,79600.0,18.2538,18.3387,18.2538,18.3387,79600.0
2008-02-04 15:00:00,19.43,19.44,19.36,19.39,61200.0,18.3387,18.3481,18.2726,18.3009,61200.0
2008-02-04 15:10:00,19.38,19.45,19.38,19.43,54600.0,18.2915,18.3576,18.2915,18.3387,54600.0
2008-02-04 15:20:00,19.43,19.49,19.42,19.49,57000.0,18.3387,18.3953,18.3293,18.3953,57000.0
2008-02-04 15:30:00,19.49,19.49,19.4,19.4,59200.0,18.3953,18.3953,18.3104,18.3104,59200.0
2008-02-04 15:40:00,19.4,19.46,19.35,19.36,89000.0,18.3104,18.367,18.2632,18.2726,89000.0
2008-02-04 15:50:00,19.36,19.4,19.29,19.35,211200.0,18.2726,18.3104,18.2066,18.2632,211200.0
2008-02-05 09:30:00,19.11,19.11,18.98,19.0,8000.0,18.0367,18.0367,17.914,17.9328,8000.0
2008-02-05 09:40:00,18.99,19.12,18.99,19.0,7400.0,17.9234,18.0461,17.9234,17.9328,7400.0
2008-02-05 09:50:00,18.99,19.08,18.99,19.08,18200.0,17.9234,18.0084,17.9234,18.0084,18200.0
2008-02-05 10:00:00,19.08,19.08,18.92,19.0,51800.0,18.0084,18.0084,17.8573,17.9328,51800.0
2008-02-05 10:10:00,19.0,19.02,18.94,18.99,14200.0,17.9328,17.9517,17.8762,17.9234,14200.0
2008-02-05 10:20:00,18.99,19.06,18.94,19.05,96000.0,17.9234,17.9895,17.8762,17.98,96000.0
2008-02-05 10:30:00,19.04,19.07,18.94,18.99,16000.0,17.9706,17.9989,17.8762,17.9234,16000.0
2008-02-05 10:40:00,18.99,19.0,18.89,18.89,36600.0,17.9234,17.9328,17.829,17.829,36600.0
2008-02-05 10:50:00,18.88,18.93,18.84,18.92,23000.0,17.8196,17.8668,17.7818,17.8573,23000.0
2008-02-05 11:00:00,18.91,18.93,18.89,18.91,42600.0,17.8479,17.8668,17.829,17.8479,42600.0
2008-02-05 11:10:00,18.9,19.0,18.89,18.98,38000.0,17.8385,17.9328,17.829,17.914,38000.0
2008-02-05 11:20:00,18.99,19.03,18.98,19.03,12000.0,17.9234,17.9612,17.914,17.9612,12000.0
2008-02-05 11:30:00,19.03,19.11,19.02,19.1,18600.0,17.9612,18.0367,17.9517,18.0272,18600.0
2008-02-05 11:40:00,19.11,19.18,19.08,19.18,13400.0,18.0367,18.1027,18.0084,18.1027,13400.0
2008-02-05 11:50:00,19.18,19.18,19.14,19.17,9200.0,18.1027,18.1027,18.065,18.0933,9200.0
2008-02-05 12:00:00,19.16,19.17,19.13,19.16,9800.0,18.0839,18.0933,18.0555,18.0839,9800.0
2008-02-05 12:10:00,19.15,19.16,19.1,19.14,13800.0,18.0744,18.0839,18.0272,18.065,13800.0
2008-02-05 12:20:00,19.15,19.15,19.09,19.09,15800.0,18.0744,18.0744,18.0178,18.0178,15800.0
2008-02-05 12:30:00,19.1,19.11,19.05,19.06,23600.0,18.0272,18.0367,17.98,17.9895,23600.0
2008-02-05 12:40:00,19.07,19.14,19.06,19.13,12200.0,17.9989,18.065,17.9895,18.0555,12200.0
2008-02-05 12:50:00,19.14,19.15,19.12,19.12,22800.0,18.065,18.0744,18.0461,18.0461,22800.0
2008-02-05 13:00:00,19.13,19.14,19.11,19.11,25400.0,18.0555,18.065,18.0367,18.0367,25400.0
2008-02-05 13:10:00,19.11,19.15,19.08,19.14,26800.0,18.0367,18.0744,18.0084,18.065,26800.0
2008-02-05 13:20:00,19.13,19.14,19.11,19.13,20200.0,18.0555,18.065,18.0367,18.0555,20200.0
2008-02-05 13:30:00,19.15,19.18,19.13,19.16,39000.0,18.0744,18.1027,18.0555,18.0839,39000.0
2008-02-05 13:40:00,19.15,19.18,19.13,19.13,27400.0,18.0744,18.1027,18.0555,18.0555,27400.0
2008-02-05 13:50:00,19.14,19.2,19.13,19.17,21000.0,18.065,18.1216,18.0555,18.0933,21000.0
2008-02-05 14:00:00,19.17,19.18,19.1,19.14,33800.0,18.0933,18.1027,18.0272,18.065,33800.0
2008-02-05 14:10:00,19.14,19.18,19.13,19.16,29400.0,18.065,18.1027,18.0555,18.0839,29400.0
2008-02-05 14:20:00,19.17,19.19,19.15,19.17,23200.0,18.0933,18.1122,18.0744,18.0933,23200.0
2008-02-05 14:30:00,19.17,19.22,19.14,19.2,33000.0,18.0933,18.1405,18.065,18.1216,33000.0
2008-02-05 14:40:00,19.2,19.2,19.12,19.17,22600.0,18.1216,18.1216,18.0461,18.0933,22600.0
2008-02-05 14:50:00,19.16,19.16,19.11,19.11,21800.0,18.0839,18.0839,18.0367,18.0367,21800.0
2008-02-05 15:00:00,19.11,19.11,19.02,19.02,24400.0,18.0367,18.0367,17.9517,17.9517,24400.0
2008-02-05 15:10:00,19.02,19.06,18.99,19.05,22800.0,17.9517,17.9895,17.9234,17.98,22800.0
2008-02-05 15:20:00,19.06,19.09,19.04,19.08,43400.0,17.9895,18.0178,17.9706,18.0084,43400.0
2008-02-05 15:30:00,19.08,19.13,19.06,19.09,51200.0,18.0084,18.0555,17.9895,18.0178,51200.0
2008-02-05 15:40:00,19.09,19.09,18.99,19.02,80400.0,18.0178,18.0178,17.9234,17.9517,80400.0
2008-02-05 15:50:00,19.01,19.06,18.98,19.02,144800.0,17.9423,17.9895,17.914,17.9517,144800.0
2008-02-06 09:30:00,19.11,19.11,18.94,19.01,6800.0,18.0367,18.0367,17.8762,17.9423,6800.0
2008-02-06 09:40:00,19.0,19.0,18.88,19.0,10400.0,17.9328,17.9328,17.8196,17.9328,10400.0
2008-02-06 09:50:00,19.03,19.14,19.0,19.14,23800.0,17.9612,18.065,17.9328,18.065,23800.0
2008-02-06 10:00:00,19.14,19.24,19.14,19.21,19000.0,18.065,18.1594,18.065,18.1311,19000.0
2008-02-06 10:10:00,19.22,19.26,19.1,19.12,22600.0,18.1405,18.1782,18.0272,18.0461,22600.0
2008-02-06 10:20:00,19.13,19.16,19.11,19.11,9200.0,18.0555,18.0839,18.0367,18.0367,9200.0
2008-02-06 10:30:00,19.11,19.16,19.05,19.14,29800.0,18.0367,18.0839,17.98,18.065,29800.0
2008-02-06 10:40:00,19.17,19.2,19.17,19.19,13400.0,18.0933,18.1216,18.0933,18.1122,13400.0
2008-02-06 10:50:00,19.19,19.24,19.18,19.18,20200.0,18.1122,18.1594,18.1027,18.1027,20200.0
2008-02-06 11:00:00,19.18,19.3,19.18,19.28,16400.0,18.1027,18.216,18.1027,18.1971,16400.0
2008-02-06 11:10:00,19.27,19.27,19.2,19.24,17600.0,18.1877,18.1877,18.1216,18.1594,17600.0
2008-02-06 11:20:00,19.24,19.33,19.22,19.25,26400.0,18.1594,18.2443,18.1405,18.1688,26400.0
2008-02-06 11:30:00,19.25,19.25,19.19,19.19,20600.0,18.1688,18.1688,18.1122,18.1122,20600.0
2008-02-06 11:40:00,19.2,19.25,19.18,19.25,22400.0,18.1216,18.1688,18.1027,18.1688,22400.0
2008-02-06 11:50:00,19.24,19.25,19.22,19.24,13800.0,18.1594,18.1688,18.1405,18.1594,13800.0
2008-02-06 12:00:00,19.24,19.31,19.24,19.29,14000.0,18.1594,18.2254,18.1594,18.2066,14000.0
2008-02-06 12:10:00,19.3,19.3,19.22,19.22,23400.0,18.216,18.216,18.1405,18.1405,23400.0
2008-02-06 12:20:00,19.23,19.23,19.21,19.23,18600.0,18.1499,18.1499,18.1311,18.1499,18600.0
2008-02-06 12:30:00,19.22,19.22,19.21,19.21,12000.0,18.1405,18.1405,18.1311,18.1311,12000.0
2008-02-06 12:40:00,19.21,19.22,19.18,19.18,17000.0,18.1311,18.1405,18.1027,18.1027,17000.0
2008-02-06 12:50:00,19.19,19.2,19.16,19.18,17600.0,18.1122,18.1216,18.0839,18.1027,17600.0
2008-02-06 13:00:00,19.2,19.2,19.17,19.18,22600.0,18.1216,18.1216,18.0933,18.1027,22600.0
2008-02-06 13:10:00,19.18,19.19,19.08,19.09,18200.0,18.1027,18.1122,18.0084,18.0178,18200.0
2008-02-06 13:20:00,19.1,19.11,19.09,19.11,12800.0,18.0272,18.0367,18.0178,18.0367,12800.0
2008-02-06 13:30:00,19.11,19.11,19.04,19.07,18200.0,18.0367,18.0367,17.9706,17.9989,18200.0
2008-02-06 13:40:00,19.06,19.08,19.04,19.08,14400.0,17.9895,18.0084,17.9706,18.0084,14400.0
2008-02-06 13:50:00,19.08,19.1,19.0,19.0,23000.0,18.0084,18.0272,17.9328,17.9328,23000.0
2008-02-06 14:00:00,19.01,19.03,18.99,19.01,17400.0,17.9423,17.9612,17.9234,17.9423,17400.0
2008-02-06 14:10:00,19.01,19.01,18.91,18.92,16000.0,17.9423,17.9423,17.8479,17.8573,16000.0
2008-02-06 14:20:00,18.92,18.94,18.88,18.93,15600.0,17.8573,17.8762,17.8196,17.8668,15600.0
2008-02-06 14:30:00,18.93,18.98,18.92,18.98,45600.0,17.8668,17.914,17.8573,17.914,45600.0
2008-02-06 14:40:00,18.97,19.01,18.97,18.98,13000.0,17.9045,17.9423,17.9045,17.914,13000.0
2008-02-06 14:50:00,18.98,18.98,18.92,18.96,20000.0,17.914,17.914,17.8573,17.8951,20000.0
2008-02-06 15:00:00,18.95,18.98,18.94,18.97,26600.0,17.8857,17.914,17.8762,17.9045,26600.0
2008-02-06 15:10:00,18.97,18.98,18.86,18.89,24800.0,17.9045,17.914,17.8007,17.829,24800.0
2008-02-06 15:20:00,18.91,18.93,18.88,18.9,19200.0,17.8479,17.8668,17.8196,17.8385,19200.0
2008-02-06 15:30:00,18.89,18.91,18.8,18.85,22800.0,17.829,17.8479,17.7441,17.7913,22800.0
2008-02-06 15:40:00,18.85,18.9,18.82,18.9,45200.0,17.7913,17.8385,17.763,17.8385,45200.0
2008-02-06 15:50:00,18.88,18.89,18.84,18.85,65200.0,17.8196,17.829,17.7818,17.7913,65200.0
2008-02-07 09:30:00,18.76,18.84,18.73,18.75,14000.0,17.7063,17.7818,17.678,17.6969,14000.0
2008-02-07 09:40:00,18.78,18.78,18.61,18.66,24600.0,17.7252,17.7252,17.5648,17.6119,24600.0
2008-02-07 09:50:00,18.65,18.83,18.65,18.83,20800.0,17.6025,17.7724,17.6025,17.7724,20800.0
2008-02-07 10:00:00,18.82,18.92,18.79,18.91,34600.0,17.763,17.8573,17.7346,17.8479,34600.0
2008-02-07 10:10:00,18.91,18.97,18.89,18.97,12400.0,17.8479,17.9045,17.829,17.9045,12400.0
2008-02-07 10:20:00,18.98,18.99,18.84,18.84,11000.0,17.914,17.9234,17.7818,17.7818,11000.0
2008-02-07 10:30:00,18.82,18.84,18.78,18.78,8400.0,17.763,17.7818,17.7252,17.7252,8400.0
2008-02-07 10:40:00,18.77,18.77,18.68,18.68,15000.0,17.7158,17.7158,17.6308,17.6308,15000.0
2008-02-07 10:50:00,18.68,18.85,18.68,18.84,25600.0,17.6308,17.7913,17.6308,17.7818,25600.0
2008-02-07 11:00:00,18.83,18.86,18.82,18.82,19000.0,17.7724,17.8007,17.763,17.763,19000.0
2008-02-07 11:10:00,18.82,18.86,18.81,18.85,11200.0,17.763,17.8007,17.7535,17.7913,11200.0
2008-02-07 11:20:00,18.84,18.89,18.83,18.83,11200.0,17.7818,17.829,17.7724,17.7724,11200.0
2008-02-07 11:30:00,18.84,18.85,18.83,18.85,12600.0,17.7818,17.7913,17.7724,17.7913,12600.0
2008-02-07 11:40:00,18.85,18.85,18.82,18.83,11000.0,17.7913,17.7913,17.763,17.7724,11000.0
2008-02-07 11:50:00,18.83,18.83,18.78,18.78,11600.0,17.7724,17.7724,17.7252,17.7252,11600.0
2008-02-07 12:00:00,18.79,18.8,18.74,18.75,18600.0,17.7346,17.7441,17.6875,17.6969,18600.0
2008-02-07 12:10:00,18.75,18.78,18.75,18.77,15000.0,17.6969,17.7252,17.6969,17.7158,15000.0
2008-02-07 12:20:00,18.77,18.77,18.74,18.75,9600.0,17.7158,17.7158,17.6875,17.6969,9600.0
2008-02-07 12:30:00,18.75,18.79,18.75,18.78,14200.0,17.6969,17.7346,17.6969,17.7252,14200.0
2008-02-07 12:40:00,18.78,18.8,18.73,18.74,37000.0,17.7252,17.7441,17.678,17.6875,37000.0
2008-02-07 12:50:00,18.74,18.8,18.73,18.76,21400.0,17.6875,17.7441,17.678,17.7063,21400.0
2008-02-07 13:00:00,18.76,18.79,18.72,18.72,20600.0,17.7063,17.7346,17.6686,17.6686,20600.0
2008-02-07 13:10:00,18.73,18.75,18.73,18.75,10800.0,17.678,17.6969,17.678,17.6969,10800.0
2008-02-07 13:20:00,18.75,18.89,18.75,18.89,16200.0,17.6969,17.829,17.6969,17.829,16200.0
2008-02-07 13:30:00,18.89,18.9,18.87,18.89,16400.0,17.829,17.8385,17.8102,17.829,16400.0
2008-02-07 13:40:00,18.9,18.96,18.9,18.96,12400.0,17.8385,17.8951,17.8385,17.8951,12400.0
2008-02-07 13:50:00,18.97,19.05,18.97,19.05,25600.0,17.9045,17.98,17.9045,17.98,25600.0
2008-02-07 14:00:00,19.04,19.13,19.02,19.1,17000.0,17.9706,18.0555,17.9517,18.0272,17000.0
2008-02-07 14:10:00,19.09,19.09,18.97,19.01,19400.0,18.0178,18.0178,17.9045,17.9423,19400.0
2008-02-07 14:20:00,19.0,19.02,18.93,18.99,10800.0,17.9328,17.9517,17.8668,17.9234,10800.0
2008-02-07 14:30:00,18.99,19.0,18.89,18.89,20200.0,17.9234,17.9328,17.829,17.829,20200.0
2008-02-07 14:40:00,18.91,18.93,18.87,18.93,14400.0,17.8479,17.8668,17.8102,17.8668,14400.0
2008-02-07 14:50:00,18.93,18.98,18.91,18.93,13600.0,17.8668,17.914,17.8479,17.8668,13600.0
2008-02-07 15:00:00,18.88,18.89,18.84,18.84,37400.0,17.8196,17.829,17.7818,17.7818,37400.0
2008-02-07 15:10:00,18.82,18.95,18.81,18.95,36000.0,17.763,17.8857,17.7535,17.8857,36000.0
2008-02-07 15:20:00,18.95,19.02,18.93,18.98,26800.0,17.8857,17.9517,17.8668,17.914,26800.0
2008-02-07 15:30:00,18.95,19.02,18.95,18.97,20400.0,17.8857,17.9517,17.8857,17.9045,20400.0
2008-02-07 15:40:00,18.99,18.99,18.91,18.95,24800.0,17.9234,17.9234,17.8479,17.8857,24800.0
2008-02-07 15:50:00,18.95,19.01,18.94,19.0,26800.0,17.8857,17.9423,17.8762,17.9328,26800.0
2008-02-08 09:30:00,19.01,19.01,18.68,18.96,9600.0,17.9423,17.9423,17.6308,17.8951,9600.0
2008-02-08 09:40:00,18.96,19.21,18.89,19.21,20000.0,17.8951,18.1311,17.829,18.1311,20000.0
2008-02-08 09:50:00,19.19,19.19,19.08,19.15,50600.0,18.1122,18.1122,18.0084,18.0744,50600.0
2008-02-08 10:00:00,19.16,19.3,19.16,19.27,10000.0,18.0839,18.216,18.0839,18.1877,10000.0
2008-02-08 10:10:00,19.28,19.3,19.08,19.08,21400.0,18.1971,18.216,18.0084,18.0084,21400.0
2008-02-08 10:20:00,19.06,19.09,19.03,19.03,11200.0,17.9895,18.0178,17.9612,17.9612,11200.0
2008-02-08 10:30:00,19.03,19.06,19.0,19.03,9000.0,17.9612,17.9895,17.9328,17.9612,9000.0
2008-02-08 10:40:00,19.05,19.16,19.04,19.15,14800.0,17.98,18.0839,17.9706,18.0744,14800.0
2008-02-08 10:50:00,19.14,19.25,19.13,19.22,11200.0,18.065,18.1688,18.0555,18.1405,11200.0
2008-02-08 11:00:00,19.22,19.29,19.22,19.29,26000.0,18.1405,18.2066,18.1405,18.2066,26000.0
2008-02-08 11:10:00,19.3,19.3,19.24,19.25,20400.0,18.216,18.216,18.1594,18.1688,20400.0
2008-02-08 11:20:00,19.25,19.27,19.25,19.26,10000.0,18.1688,18.1877,18.1688,18.1782,10000.0
2008-02-08 11:30:00,19.25,19.26,19.18,19.18,9200.0,18.1688,18.1782,18.1027,18.1027,9200.0
2008-02-08 11:40:00,19.18,19.19,19.16,19.16,5200.0,18.1027,18.1122,18.0839,18.0839,5200.0
2008-02-08 11:50:00,19.16,19.16,19.09,19.1,13800.0,18.0839,18.0839,18.0178,18.0272,13800.0
2008-02-08 12:00:00,19.11,19.11,19.08,19.09,12600.0,18.0367,18.0367,18.0084,18.0178,12600.0
2008-02-08 12:10:00,19.1,19.15,19.07,19.07,16400.0,18.0272,18.0744,17.9989,17.9989,16400.0
2008-02-08 12:20:00,19.07,19.12,19.05,19.12,24800.0,17.9989,18.0461,17.98,18.0461,24800.0
2008-02-08 12:30:00,19.11,19.12,19.1,19.11,19600.0,18.0367,18.0461,18.0272,18.0367,19600.0
2008-02-08 12:40:00,19.13,19.14,19.08,19.08,15400.0,18.0555,18.065,18.0084,18.0084,15400.0
2008-02-08 12:50:00,19.09,19.12,19.08,19.12,9600.0,18.0178,18.0461,18.0084,18.0461,9600.0
2008-02-08 13:00:00,19.13,19.13,19.06,19.06,18600.0,18.0555,18.0555,17.9895,17.9895,18600.0
2008-02-08 13:10:00,19.07,19.09,19.03,19.05,16800.0,17.9989,18.0178,17.9612,17.98,16800.0
2008-02-08 13:20:00,19.05,19.12,19.05,19.11,15000.0,17.98,18.0461,17.98,18.0367,15000.0
2008-02-08 13:30:00,19.11,19.12,19.05,19.07,23000.0,18.0367,18.0461,17.98,17.9989,23000.0
2008-02-08 13:40:00,19.07,19.12,19.05,19.11,16000.0,17.9989,18.0461,17.98,18.0367,16000.0
2008-02-08 13:50:00,19.12,19.17,19.1,19.1,21000.0,18.0461,18.0933,18.0272,18.0272,21000.0
2008-02-08 14:00:00,19.1,19.15,19.08,19.1,26800.0,18.0272,18.0744,18.0084,18.0272,26800.0
2008-02-08 14:10:00,19.1,19.16,19.1,19.16,30800.0,18.0272,18.0839,18.0272,18.0839,30800.0
2008-02-08 14:20:00,19.16,19.18,19.11,19.13,11000.0,18.0839,18.1027,18.0367,18.0555,11000.0
2008-02-08 14:30:00,19.13,19.14,19.08,19.11,18600.0,18.0555,18.065,18.0084,18.0367,18600.0
2008-02-08 14:40:00,19.1,19.15,19.1,19.1,24200.0,18.0272,18.0744,18.0272,18.0272,24200.0
2008-02-08 14:50:00,19.1,19.13,19.1,19.11,24000.0,18.0272,18.0555,18.0272,18.0367,24000.0
2008-02-08 15:00:00,19.1,19.11,19.1,19.1,19000.0,18.0272,18.0367,18.0272,18.0272,19000.0
2008-02-08 15:10:00,19.11,19.15,19.1,19.13,17200.0,18.0367,18.0744,18.0272,18.0555,17200.0
2008-02-08 15:20:00,19.14,19.18,19.11,19.17,16200.0,18.065,18.1027,18.0367,18.0933,16200.0
2008-02-08 15:30:00,19.17,19.23,19.14,19.14,35200.0,18.0933,18.1499,18.065,18.065,35200.0
2008-02-08 15:40:00,19.13,19.25,19.13,19.22,27400.0,18.0555,18.1688,18.0555,18.1405,27400.0
2008-02-08 15:50:00,19.22,19.23,19.13,19.18,36600.0,18.1405,18.1499,18.0555,18.1027,36600.0
2008-02-11 09:30:00,19.2,19.31,19.08,19.08,9600.0,18.1216,18.2254,18.0084,18.0084,9600.0
2008-02-11 09:40:00,19.07,19.08,18.99,19.04,14200.0,17.9989,18.0084,17.9234,17.9706,14200.0
2008-02-11 09:50:00,19.03,19.11,19.03,19.11,10800.0,17.9612,18.0367,17.9612,18.0367,10800.0
2008-02-11 10:00:00,19.14,19.23,19.13,19.23,10400.0,18.065,18.1499,18.0555,18.1499,10400.0
2008-02-11 10:10:00,19.23,19.25,19.17,19.18,11200.0,18.1499,18.1688,18.0933,18.1027,11200.0
2008-02-11 10:20:00,19.2,19.21,19.17,19.2,5800.0,18.1216,18.1311,18.0933,18.1216,5800.0
2008-02-11 10:30:00,19.2,19.31,19.2,19.28,13600.0,18.1216,18.2254,18.1216,18.1971,13600.0
2008-02-11 10:40:00,19.3,19.3,19.25,19.25,7600.0,18.216,18.216,18.1688,18.1688,7600.0
2008-02-11 10:50:00,19.26,19.29,19.24,19.29,4800.0,18.1782,18.2066,18.1594,18.2066,4800.0
2008-02-11 11:00:00,19.28,19.31,19.27,19.29,16600.0,18.1971,18.2254,18.1877,18.2066,16600.0
2008-02-11 11:10:00,19.3,19.3,19.26,19.27,6200.0,18.216,18.216,18.1782,18.1877,6200.0
2008-02-11 11:20:00,19.28,19.28,19.18,19.2,11000.0,18.1971,18.1971,18.1027,18.1216,11000.0
2008-02-11 11:30:00,19.2,19.2,19.14,19.16,7800.0,18.1216,18.1216,18.065,18.0839,7800.0
2008-02-11 11:40:00,19.16,19.2,19.16,19.18,10600.0,18.0839,18.1216,18.0839,18.1027,10600.0
2008-02-11 11:50:00,19.18,19.19,19.17,19.19,8400.0,18.1027,18.1122,18.0933,18.1122,8400.0
2008-02-11 12:00:00,19.21,19.31,19.21,19.31,11400.0,18.1311,18.2254,18.1311,18.2254,11400.0
2008-02-11 12:10:00,19.29,19.34,19.29,19.32,9400.0,18.2066,18.2538,18.2066,18.2349,9400.0
2008-02-11 12:20:00,19.32,19.34,19.28,19.28,14200.0,18.2349,18.2538,18.1971,18.1971,14200.0
2008-02-11 12:30:00,19.29,19.33,19.28,19.33,11200.0,18.2066,18.2443,18.1971,18.2443,11200.0
2008-02-11 12:40:00,19.33,19.33,19.29,19.29,5400.0,18.2443,18.2443,18.2066,18.2066,5400.0
2008-02-11 12:50:00,19.29,19.3,19.28,19.29,7600.0,18.2066,18.216,18.1971,18.2066,7600.0
2008-02-11 13:00:00,19.3,19.31,19.28,19.28,11800.0,18.216,18.2254,18.1971,18.1971,11800.0
2008-02-11 13:10:00,19.29,19.3,19.29,19.3,2800.0,18.2066,18.216,18.2066,18.216,2800.0
2008-02-11 13:20:00,19.3,19.33,19.3,19.33,7400.0,18.216,18.2443,18.216,18.2443,7400.0
2008-02-11 13:30:00,19.33,19.34,19.29,19.33,15000.0,18.2443,18.2538,18.2066,18.2443,15000.0
2008-02-11 13:40:00,19.33,19.37,19.31,19.37,10000.0,18.2443,18.2821,18.2254,18.2821,10000.0
2008-02-11 13:50:00,19.39,19.42,19.39,19.42,12400.0,18.3009,18.3293,18.3009,18.3293,12400.0
2008-02-11 14:00:00,19.43,19.45,19.41,19.43,12800.0,18.3387,18.3576,18.3198,18.3387,12800.0
2008-02-11 14:10:00,19.44,19.47,19.39,19.39,21200.0,18.3481,18.3765,18.3009,18.3009,21200.0
2008-02-11 14:20:00,19.4,19.43,19.39,19.39,9400.0,18.3104,18.3387,18.3009,18.3009,9400.0
2008-02-11 14:30:00,19.39,19.41,19.36,19.38,12000.0,18.3009,18.3198,18.2726,18.2915,12000.0
2008-02-11 14:40:00,19.39,19.43,19.36,19.41,7600.0,18.3009,18.3387,18.2726,18.3198,7600.0
2008-02-11 14:50:00,19.43,19.46,19.41,19.45,15000.0,18.3387,18.367,18.3198,18.3576,15000.0
2008-02-11 15:00:00,19.45,19.46,19.39,19.43,21000.0,18.3576,18.367,18.3009,18.3387,21000.0
2008-02-11 15:10:00,19.43,19.47,19.43,19.47,10800.0,18.3387,18.3765,18.3387,18.3765,10800.0
2008-02-11 15:20:00,19.46,19.5,19.46,19.5,18400.0,18.367,18.4048,18.367,18.4048,18400.0
2008-02-11 15:30:00,19.48,19.5,19.37,19.38,26400.0,18.3859,18.4048,18.2821,18.2915,26400.0
2008-02-11 15:40:00,19.36,19.41,19.35,19.39,19000.0,18.2726,18.3198,18.2632,18.3009,19000.0
2008-02-11 15:50:00,19.43,19.45,19.4,19.41,84800.0,18.3387,18.3576,18.3104,18.3198,84800.0
2008-02-12 09:30:00,19.5,19.5,19.34,19.39,13400.0,18.4048,18.4048,18.2538,18.3009,13400.0
2008-02-12 09:40:00,19.4,19.5,19.38,19.47,17400.0,18.3104,18.4048,18.2915,18.3765,17400.0
2008-02-12 09:50:00,19.45,19.46,19.4,19.42,9800.0,18.3576,18.367,18.3104,18.3293,9800.0
2008-02-12 10:00:00,19.43,19.49,19.41,19.48,15400.0,18.3387,18.3953,18.3198,18.3859,15400.0
2008-02-12 10:10:00,19.48,19.55,19.47,19.52,123000.0,18.3859,18.452,18.3765,18.4236,123000.0
2008-02-12 10:20:00,19.5,19.56,19.49,19.55,20000.0,18.4048,18.4614,18.3953,18.452,20000.0
2008-02-12 10:30:00,19.54,19.68,19.54,19.66,70600.0,18.4425,18.5747,18.4425,18.5558,70600.0
2008-02-12 10:40:00,19.65,19.74,19.61,19.74,16600.0,18.5463,18.6313,18.5086,18.6313,16600.0
2008-02-12 10:50:00,19.73,19.86,19.7,19.83,70000.0,18.6218,18.7445,18.5935,18.7162,70000.0
2008-02-12 11:00:00,19.83,19.84,19.74,19.75,6400.0,18.7162,18.7257,18.6313,18.6407,6400.0
2008-02-12 11:10:00,19.75,19.78,19.75,19.77,6400.0,18.6407,18.669,18.6407,18.6596,6400.0
2008-02-12 11:20:00,19.77,19.78,19.73,19.73,6800.0,18.6596,18.669,18.6218,18.6218,6800.0
2008-02-12 11:30:00,19.71,19.86,19.71,19.83,18800.0,18.603,18.7445,18.603,18.7162,18800.0
2008-02-12 11:40:00,19.82,19.89,19.82,19.86,22600.0,18.7068,18.7729,18.7068,18.7445,22600.0
2008-02-12 11:50:00,19.86,19.86,19.8,19.83,15400.0,18.7445,18.7445,18.6879,18.7162,15400.0
2008-02-12 12:00:00,19.84,19.85,19.79,19.82,17800.0,18.7257,18.7351,18.6785,18.7068,17800.0
2008-02-12 12:10:00,19.8,19.82,19.78,19.79,9200.0,18.6879,18.7068,18.669,18.6785,9200.0
2008-02-12 12:20:00,19.78,19.78,19.72,19.72,7400.0,18.669,18.669,18.6124,18.6124,7400.0
2008-02-12 12:30:00,19.72,19.73,19.7,19.71,6200.0,18.6124,18.6218,18.5935,18.603,6200.0
2008-02-12 12:40:00,19.71,19.72,19.69,19.72,6000.0,18.603,18.6124,18.5841,18.6124,6000.0
2008-02-12 12:50:00,19.7,19.76,19.7,19.75,9000.0,18.5935,18.6502,18.5935,18.6407,9000.0
2008-02-12 13:00:00,19.75,19.78,19.74,19.75,6600.0,18.6407,18.669,18.6313,18.6407,6600.0
2008-02-12 13:10:00,19.75,19.83,19.7,19.82,32600.0,18.6407,18.7162,18.5935,18.7068,32600.0
2008-02-12 13:20:00,19.82,19.84,19.79,19.81,43800.0,18.7068,18.7257,18.6785,18.6974,43800.0
2008-02-12 13:30:00,19.82,19.84,19.79,19.84,31000.0,18.7068,18.7257,18.6785,18.7257,31000.0
2008-02-12 13:40:00,19.86,19.9,19.86,19.89,9800.0,18.7445,18.7823,18.7445,18.7729,9800.0
2008-02-12 13:50:00,19.88,19.92,19.87,19.9,12600.0,18.7634,18.8012,18.754,18.7823,12600.0
2008-02-12 14:00:00,19.9,19.9,19.8,19.8,11600.0,18.7823,18.7823,18.6879,18.6879,11600.0
2008-02-12 14:10:00,19.79,19.81,19.73,19.74,15400.0,18.6785,18.6974,18.6218,18.6313,15400.0
2008-02-12 14:20:00,19.73,19.75,19.72,19.75,14400.0,18.6218,18.6407,18.6124,18.6407,14400.0
2008-02-12 14:30:00,19.76,19.8,19.69,19.71,23400.0,18.6502,18.6879,18.5841,18.603,23400.0
2008-02-12 14:40:00,19.71,19.83,19.7,19.82,14600.0,18.603,18.7162,18.5935,18.7068,14600.0
2008-02-12 14:50:00,19.82,19.86,19.82,19.86,8800.0,18.7068,18.7445,18.7068,18.7445,8800.0
2008-02-12 15:00:00,19.86,19.86,19.73,19.73,14200.0,18.7445,18.7445,18.6218,18.6218,14200.0
2008-02-12 15:10:00,19.74,19.77,19.7,19.7,18800.0,18.6313,18.6596,18.5935,18.5935,18800.0
2008-02-12 15:20:00,19.7,19.71,19.59,19.64,30000.0,18.5935,18.603,18.4897,18.5369,30000.0
2008-02-12 15:30:00,19.61,19.66,19.6,19.63,66400.0,18.5086,18.5558,18.4991,18.5275,66400.0
2008-02-12 15:40:00,19.63,19.68,19.62,19.66,49800.0,18.5275,18.5747,18.518,18.5558,49800.0
2008-02-12 15:50:00,19.65,19.68,19.58,19.65,128800.0,18.5463,18.5747,18.4803,18.5463,128800.0
2008-02-13 09:30:00,19.73,19.93,19.73,19.78,18800.0,18.6312,18.82,18.6312,18.6784,18800.0
2008-02-13 09:40:00,19.77,19.91,19.77,19.91,24200.0,18.6689,18.8011,18.6689,18.8011,24200.0
2008-02-13 09:50:00,19.9,19.9,19.81,19.88,13800.0,18.7917,18.7917,18.7067,18.7728,13800.0
2008-02-13 10:00:00,19.9,19.91,19.85,19.91,18600.0,18.7917,18.8011,18.7445,18.8011,18600.0
2008-02-13 10:10:00,19.91,19.94,19.89,19.92,13800.0,18.8011,18.8295,18.7823,18.8106,13800.0
2008-02-13 10:20:00,19.92,19.94,19.76,19.77,11400.0,18.8106,18.8295,18.6595,18.6689,11400.0
2008-02-13 10:30:00,19.77,19.77,19.71,19.76,18400.0,18.6689,18.6689,18.6123,18.6595,18400.0
2008-02-13 10:40:00,19.75,19.75,19.69,19.72,13000.0,18.6501,18.6501,18.5934,18.6217,13000.0
2008-02-13 10:50:00,19.72,19.81,19.71,19.79,13200.0,18.6217,18.7067,18.6123,18.6878,13200.0
2008-02-13 11:00:00,19.8,19.85,19.77,19.84,15400.0,18.6973,18.7445,18.6689,18.735,15400.0
2008-02-13 11:10:00,19.84,19.86,19.8,19.8,10200.0,18.735,18.7539,18.6973,18.6973,10200.0
2008-02-13 11:20:00,19.8,19.85,19.79,19.82,10400.0,18.6973,18.7445,18.6878,18.7162,10400.0
2008-02-13 11:30:00,19.82,19.83,19.75,19.75,6800.0,18.7162,18.7256,18.6501,18.6501,6800.0
2008-02-13 11:40:00,19.75,19.78,19.73,19.77,12400.0,18.6501,18.6784,18.6312,18.6689,12400.0
2008-02-13 11:50:00,19.76,19.83,19.75,19.83,16400.0,18.6595,18.7256,18.6501,18.7256,16400.0
2008-02-13 12:00:00,19.8,19.84,19.77,19.79,8800.0,18.6973,18.735,18.6689,18.6878,8800.0
2008-02-13 12:10:00,19.81,19.82,19.74,19.74,13400.0,18.7067,18.7162,18.6406,18.6406,13400.0
2008-02-13 12:20:00,19.74,19.75,19.71,19.72,8400.0,18.6406,18.6501,18.6123,18.6217,8400.0
2008-02-13 12:30:00,19.71,19.72,19.69,19.71,6400.0,18.6123,18.6217,18.5934,18.6123,6400.0
2008-02-13 12:40:00,19.71,19.79,19.71,19.78,13400.0,18.6123,18.6878,18.6123,18.6784,13400.0
2008-02-13 12:50:00,19.78,19.85,19.77,19.77,9600.0,18.6784,18.7445,18.6689,18.6689,9600.0
2008-02-13 13:00:00,19.76,19.8,19.74,19.8,11400.0,18.6595,18.6973,18.6406,18.6973,11400.0
2008-02-13 13:10:00,19.81,19.81,19.75,19.77,10200.0,18.7067,18.7067,18.6501,18.6689,10200.0
2008-02-13 13:20:00,19.77,19.81,19.74,19.74,35000.0,18.6689,18.7067,18.6406,18.6406,35000.0
2008-02-13 13:30:00,19.75,19.75,19.7,19.7,15200.0,18.6501,18.6501,18.6028,18.6028,15200.0
2008-02-13 13:40:00,19.72,19.8,19.72,19.8,11800.0,18.6217,18.6973,18.6217,18.6973,11800.0
2008-02-13 13:50:00,19.8,19.83,19.78,19.79,28400.0,18.6973,18.7256,18.6784,18.6878,28400.0
2008-02-13 14:00:00,19.8,19.87,19.78,19.83,24200.0,18.6973,18.7634,18.6784,18.7256,24200.0
2008-02-13 14:10:00,19.83,19.91,19.81,19.91,20400.0,18.7256,18.8011,18.7067,18.8011,20400.0
2008-02-13 14:20:00,19.91,19.93,19.86,19.86,19200.0,18.8011,18.82,18.7539,18.7539,19200.0
2008-02-13 14:30:00,19.86,19.91,19.86,19.91,13000.0,18.7539,18.8011,18.7539,18.8011,13000.0
2008-02-13 14:40:00,19.92,19.93,19.88,19.93,17200.0,18.8106,18.82,18.7728,18.82,17200.0
2008-02-13 14:50:00,19.93,20.04,19.92,20.03,51200.0,18.82,18.9239,18.8106,18.9145,51200.0
2008-02-13 15:00:00,20.03,20.05,19.96,19.98,36000.0,18.9145,18.9333,18.8484,18.8672,36000.0
2008-02-13 15:10:00,19.98,19.98,19.93,19.93,21600.0,18.8672,18.8672,18.82,18.82,21600.0
2008-02-13 15:20:00,19.93,19.95,19.93,19.93,28400.0,18.82,18.8389,18.82,18.82,28400.0
2008-02-13 15:30:00,19.93,19.93,19.88,19.93,16000.0,18.82,18.82,18.7728,18.82,16000.0
2008-02-13 15:40:00,19.94,19.97,19.91,19.96,28800.0,18.8295,18.8578,18.8011,18.8484,28800.0
2008-02-13 15:50:00,19.97,20.01,19.93,19.97,34400.0,18.8578,18.8956,18.82,18.8578,34400.0
2008-02-14 09:30:00,20.08,20.08,19.58,19.64,34400.0,18.9617,18.9617,18.4895,18.5462,34400.0
2008-02-14 09:40:00,19.59,19.67,19.52,19.66,31000.0,18.499,18.5745,18.4329,18.5651,31000.0
2008-02-14 09:50:00,19.62,19.72,19.54,19.54,57400.0,18.5273,18.6217,18.4517,18.4517,57400.0
2008-02-14 10:00:00,19.55,19.6,19.45,19.46,30000.0,18.4612,18.5084,18.3668,18.3762,30000.0
2008-02-14 10:10:00,19.46,19.55,19.46,19.48,156800.0,18.3762,18.4612,18.3762,18.3951,156800.0
2008-02-14 10:20:00,19.49,19.49,19.42,19.43,47400.0,18.4045,18.4045,18.3384,18.3479,47400.0
2008-02-14 10:30:00,19.43,19.48,19.36,19.36,77800.0,18.3479,18.3951,18.2818,18.2818,77800.0
2008-02-14 10:40:00,19.36,19.44,19.32,19.44,31200.0,18.2818,18.3573,18.244,18.3573,31200.0
2008-02-14 10:50:00,19.43,19.45,19.34,19.34,25400.0,18.3479,18.3668,18.2629,18.2629,25400.0
2008-02-14 11:00:00,19.34,19.35,19.2,19.2,23800.0,18.2629,18.2723,18.1307,18.1307,23800.0
2008-02-14 11:10:00,19.19,19.28,19.17,19.28,30400.0,18.1212,18.2062,18.1024,18.2062,30400.0
2008-02-14 11:20:00,19.28,19.33,19.23,19.25,26000.0,18.2062,18.2534,18.159,18.1779,26000.0
2008-02-14 11:30:00,19.25,19.25,19.2,19.22,12800.0,18.1779,18.1779,18.1307,18.1496,12800.0
2008-02-14 11:40:00,19.21,19.21,19.12,19.14,14600.0,18.1401,18.1401,18.0551,18.074,14600.0
2008-02-14 11:50:00,19.14,19.17,19.1,19.17,14800.0,18.074,18.1024,18.0363,18.1024,14800.0
2008-02-14 12:00:00,19.2,19.2,19.12,19.18,10800.0,18.1307,18.1307,18.0551,18.1118,10800.0
2008-02-14 12:10:00,19.18,19.21,19.16,19.2,9400.0,18.1118,18.1401,18.0929,18.1307,9400.0
2008-02-14 12:20:00,19.21,19.33,19.2,19.32,17800.0,18.1401,18.2534,18.1307,18.244,17800.0
2008-02-14 12:30:00,19.33,19.38,19.3,19.36,22000.0,18.2534,18.3007,18.2251,18.2818,22000.0
2008-02-14 12:40:00,19.36,19.41,19.33,19.4,25800.0,18.2818,18.329,18.2534,18.3195,25800.0
2008-02-14 12:50:00,19.4,19.43,19.4,19.41,24200.0,18.3195,18.3479,18.3195,18.329,24200.0
2008-02-14 13:00:00,19.4,19.42,19.3,19.3,16000.0,18.3195,18.3384,18.2251,18.2251,16000.0
2008-02-14 13:10:00,19.3,19.3,19.24,19.27,15600.0,18.2251,18.2251,18.1685,18.1968,15600.0
2008-02-14 13:20:00,19.25,19.25,19.2,19.22,18600.0,18.1779,18.1779,18.1307,18.1496,18600.0
2008-02-14 13:30:00,19.22,19.29,19.22,19.27,17400.0,18.1496,18.2157,18.1496,18.1968,17400.0
2008-02-14 13:40:00,19.25,19.25,19.21,19.23,13200.0,18.1779,18.1779,18.1401,18.159,13200.0
2008-02-14 13:50:00,19.23,19.27,19.2,19.27,17200.0,18.159,18.1968,18.1307,18.1968,17200.0
2008-02-14 14:00:00,19.26,19.37,19.26,19.36,27600.0,18.1873,18.2912,18.1873,18.2818,27600.0
2008-02-14 14:10:00,19.36,19.4,19.36,19.39,27400.0,18.2818,18.3195,18.2818,18.3101,27400.0
2008-02-14 14:20:00,19.4,19.45,19.39,19.39,31800.0,18.3195,18.3668,18.3101,18.3101,31800.0
2008-02-14 14:30:00,19.39,19.46,19.39,19.42,35800.0,18.3101,18.3762,18.3101,18.3384,35800.0
2008-02-14 14:40:00,19.43,19.44,19.33,19.36,28600.0,18.3479,18.3573,18.2534,18.2818,28600.0
2008-02-14 14:50:00,19.36,19.41,19.36,19.4,29400.0,18.2818,18.329,18.2818,18.3195,29400.0
2008-02-14 15:00:00,19.4,19.43,19.35,19.43,44200.0,18.3195,18.3479,18.2723,18.3479,44200.0
2008-02-14 15:10:00,19.42,19.58,19.42,19.58,20000.0,18.3384,18.4895,18.3384,18.4895,20000.0
2008-02-14 15:20:00,19.57,19.58,19.53,19.57,28000.0,18.4801,18.4895,18.4423,18.4801,28000.0
2008-02-14 15:30:00,19.56,19.6,19.54,19.58,39000.0,18.4706,18.5084,18.4517,18.4895,39000.0
2008-02-14 15:40:00,19.57,19.57,19.51,19.55,39600.0,18.4801,18.4801,18.4234,18.4612,39600.0
2008-02-14 15:50:00,19.53,19.58,19.46,19.56,73800.0,18.4423,18.4895,18.3762,18.4706,73800.0
2008-02-15 09:30:00,19.5,19.5,19.33,19.36,76000.0,18.414,18.414,18.2534,18.2818,76000.0
2008-02-15 09:40:00,19.36,19.44,19.36,19.38,27800.0,18.2818,18.3573,18.2818,18.3007,27800.0
2008-02-15 09:50:00,19.38,19.45,19.32,19.45,49000.0,18.3007,18.3668,18.244,18.3668,49000.0
2008-02-15 10:00:00,19.42,19.44,19.36,19.43,65400.0,18.3384,18.3573,18.2818,18.3479,65400.0
2008-02-15 10:10:00,19.44,19.52,19.43,19.43,29600.0,18.3573,18.4329,18.3479,18.3479,29600.0
2008-02-15 10:20:00,19.43,19.53,19.43,19.43,15400.0,18.3479,18.4423,18.3479,18.3479,15400.0
2008-02-15 10:30:00,19.43,19.52,19.38,19.4,32600.0,18.3479,18.4329,18.3007,18.3195,32600.0
2008-02-15 10:40:00,19.39,19.42,19.36,19.42,32400.0,18.3101,18.3384,18.2818,18.3384,32400.0
2008-02-15 10:50:00,19.4,19.43,19.29,19.29,28400.0,18.3195,18.3479,18.2157,18.2157,28400.0
2008-02-15 11:00:00,19.28,19.31,19.26,19.3,8400.0,18.2062,18.2346,18.1873,18.2251,8400.0
2008-02-15 11:10:00,19.3,19.32,19.29,19.32,8000.0,18.2251,18.244,18.2157,18.244,8000.0
2008-02-15 11:20:00,19.29,19.3,19.24,19.29,22200.0,18.2157,18.2251,18.1685,18.2157,22200.0
2008-02-15 11:30:00,19.27,19.28,19.11,19.11,28000.0,18.1968,18.2062,18.0457,18.0457,28000.0
2008-02-15 11:40:00,19.1,19.13,19.09,19.11,25600.0,18.0363,18.0646,18.0268,18.0457,25600.0
2008-02-15 11:50:00,19.11,19.11,19.05,19.05,50000.0,18.0457,18.0457,17.989,17.989,50000.0
2008-02-15 12:00:00,19.05,19.14,19.04,19.11,24000.0,17.989,18.074,17.9796,18.0457,24000.0
2008-02-15 12:10:00,19.11,19.15,19.1,19.14,13400.0,18.0457,18.0835,18.0363,18.074,13400.0
2008-02-15 12:20:00,19.14,19.17,19.05,19.07,22200.0,18.074,18.1024,17.989,18.0079,22200.0
2008-02-15 12:30:00,19.08,19.09,19.05,19.07,13600.0,18.0174,18.0268,17.989,18.0079,13600.0
2008-02-15 12:40:00,19.08,19.12,19.07,19.11,10600.0,18.0174,18.0551,18.0079,18.0457,10600.0
2008-02-15 12:50:00,19.12,19.16,19.11,19.16,6200.0,18.0551,18.0929,18.0457,18.0929,6200.0
2008-02-15 13:00:00,19.16,19.2,19.15,19.15,11400.0,18.0929,18.1307,18.0835,18.0835,11400.0
2008-02-15 13:10:00,19.14,19.23,19.13,19.23,9000.0,18.074,18.159,18.0646,18.159,9000.0
2008-02-15 13:20:00,19.21,19.27,19.19,19.24,21800.0,18.1401,18.1968,18.1212,18.1685,21800.0
2008-02-15 13:30:00,19.24,19.27,19.22,19.26,8400.0,18.1685,18.1968,18.1496,18.1873,8400.0
2008-02-15 13:40:00,19.26,19.33,19.19,19.19,28000.0,18.1873,18.2534,18.1212,18.1212,28000.0
2008-02-15 13:50:00,19.2,19.29,19.2,19.24,18000.0,18.1307,18.2157,18.1307,18.1685,18000.0
2008-02-15 14:00:00,19.22,19.23,19.15,19.16,21400.0,18.1496,18.159,18.0835,18.0929,21400.0
2008-02-15 14:10:00,19.16,19.18,19.11,19.13,31600.0,18.0929,18.1118,18.0457,18.0646,31600.0
2008-02-15 14:20:00,19.11,19.18,19.11,19.16,31000.0,18.0457,18.1118,18.0457,18.0929,31000.0
2008-02-15 14:30:00,19.15,19.22,19.15,19.18,20600.0,18.0835,18.1496,18.0835,18.1118,20600.0
2008-02-15 14:40:00,19.19,19.2,19.15,19.15,15600.0,18.1212,18.1307,18.0835,18.0835,15600.0
2008-02-15 14:50:00,19.16,19.22,19.15,19.22,18200.0,18.0929,18.1496,18.0835,18.1496,18200.0
2008-02-15 15:00:00,19.21,19.27,19.16,19.24,30200.0,18.1401,18.1968,18.0929,18.1685,30200.0
2008-02-15 15:10:00,19.25,19.31,19.23,19.29,15000.0,18.1779,18.2346,18.159,18.2157,15000.0
2008-02-15 15:20:00,19.29,19.3,19.25,19.28,14200.0,18.2157,18.2251,18.1779,18.2062,14200.0
2008-02-15 15:30:00,19.28,19.34,19.28,19.34,30200.0,18.2062,18.2629,18.2062,18.2629,30200.0
2008-02-15 15:40:00,19.35,19.38,19.31,19.38,38800.0,18.2723,18.3007,18.2346,18.3007,38800.0
2008-02-15 15:50:00,19.37,19.39,19.34,19.39,32600.0,18.2912,18.3101,18.2629,18.3101,32600.0
2008-02-19 09:30:00,19.61,19.61,19.43,19.43,18800.0,18.5179,18.5179,18.3479,18.3479,18800.0
2008-02-19 09:40:00,19.4,19.54,19.4,19.48,22400.0,18.3195,18.4517,18.3195,18.3951,22400.0
2008-02-19 09:50:00,19.48,19.48,19.35,19.35,15400.0,18.3951,18.3951,18.2723,18.2723,15400.0
2008-02-19 10:00:00,19.32,19.35,19.26,19.33,23400.0,18.244,18.2723,18.1873,18.2534,23400.0
2008-02-19 10:10:00,19.32,19.37,19.29,19.36,17600.0,18.244,18.2912,18.2157,18.2818,17600.0
2008-02-19 10:20:00,19.37,19.49,19.35,19.36,19800.0,18.2912,18.4045,18.2723,18.2818,19800.0
2008-02-19 10:30:00,19.36,19.36,19.31,19.34,33000.0,18.2818,18.2818,18.2346,18.2629,33000.0
2008-02-19 10:40:00,19.34,19.41,19.32,19.35,11800.0,18.2629,18.329,18.244,18.2723,11800.0
2008-02-19 10:50:00,19.35,19.41,19.34,19.41,11600.0,18.2723,18.329,18.2629,18.329,11600.0
2008-02-19 11:00:00,19.42,19.42,19.34,19.38,49400.0,18.3384,18.3384,18.2629,18.3007,49400.0
2008-02-19 11:10:00,19.38,19.38,19.3,19.3,13800.0,18.3007,18.3007,18.2251,18.2251,13800.0
2008-02-19 11:20:00,19.3,19.35,19.27,19.35,9400.0,18.2251,18.2723,18.1968,18.2723,9400.0
2008-02-19 11:30:00,19.35,19.38,19.35,19.38,34000.0,18.2723,18.3007,18.2723,18.3007,34000.0
2008-02-19 11:40:00,19.37,19.43,19.37,19.4,25200.0,18.2912,18.3479,18.2912,18.3195,25200.0
2008-02-19 11:50:00,19.41,19.46,19.39,19.46,6400.0,18.329,18.3762,18.3101,18.3762,6400.0
2008-02-19 12:00:00,19.46,19.47,19.43,19.43,12000.0,18.3762,18.3856,18.3479,18.3479,12000.0
2008-02-19 12:10:00,19.44,19.47,19.4,19.42,6400.0,18.3573,18.3856,18.3195,18.3384,6400.0
2008-02-19 12:20:00,19.43,19.5,19.43,19.5,7000.0,18.3479,18.414,18.3479,18.414,7000.0
2008-02-19 12:30:00,19.5,19.5,19.36,19.36,28800.0,18.414,18.414,18.2818,18.2818,28800.0
2008-02-19 12:40:00,19.38,19.4,19.33,19.35,18400.0,18.3007,18.3195,18.2534,18.2723,18400.0
2008-02-19 12:50:00,19.35,19.37,19.27,19.28,18800.0,18.2723,18.2912,18.1968,18.2062,18800.0
2008-02-19 13:00:00,19.28,19.36,19.28,19.36,9200.0,18.2062,18.2818,18.2062,18.2818,9200.0
2008-02-19 13:10:00,19.36,19.41,19.34,19.36,17400.0,18.2818,18.329,18.2629,18.2818,17400.0
2008-02-19 13:20:00,19.36,19.41,19.36,19.38,12600.0,18.2818,18.329,18.2818,18.3007,12600.0
2008-02-19 13:30:00,19.36,19.36,19.32,19.34,7400.0,18.2818,18.2818,18.244,18.2629,7400.0
2008-02-19 13:40:00,19.35,19.39,19.3,19.32,19400.0,18.2723,18.3101,18.2251,18.244,19400.0
2008-02-19 13:50:00,19.32,19.35,19.27,19.3,24000.0,18.244,18.2723,18.1968,18.2251,24000.0
2008-02-19 14:00:00,19.31,19.33,19.27,19.33,12800.0,18.2346,18.2534,18.1968,18.2534,12800.0
2008-02-19 14:10:00,19.34,19.4,19.34,19.39,11600.0,18.2629,18.3195,18.2629,18.3101,11600.0
2008-02-19 14:20:00,19.41,19.42,19.33,19.33,51000.0,18.329,18.3384,18.2534,18.2534,51000.0
2008-02-19 14:30:00,19.34,19.35,19.27,19.27,31200.0,18.2629,18.2723,18.1968,18.1968,31200.0
2008-02-19 14:40:00,19.27,19.28,19.16,19.18,20800.0,18.1968,18.2062,18.0929,18.1118,20800.0
2008-02-19 14:50:00,19.19,19.24,19.17,19.2,9200.0,18.1212,18.1685,18.1024,18.1307,9200.0
2008-02-19 15:00:00,19.2,19.2,19.13,19.19,11800.0,18.1307,18.1307,18.0646,18.1212,11800.0
2008-02-19 15:10:00,19.18,19.25,19.18,19.21,16600.0,18.1118,18.1779,18.1118,18.1401,16600.0
2008-02-19 15:20:00,19.23,19.24,19.18,19.22,15600.0,18.159,18.1685,18.1118,18.1496,15600.0
2008-02-19 15:30:00,19.22,19.3,19.21,19.29,23400.0,18.1496,18.2251,18.1401,18.2157,23400.0
2008-02-19 15:40:00,19.3,19.32,19.27,19.27,38000.0,18.2251,18.244,18.1968,18.1968,38000.0
2008-02-19 15:50:00,19.27,19.31,19.21,19.3,51000.0,18.1968,18.2346,18.1401,18.2251,51000.0
2008-02-20 09:30:00,19.16,19.43,19.16,19.4,6800.0,18.0929,18.3479,18.0929,18.3195,6800.0
2008-02-20 09:40:00,19.4,19.43,19.26,19.28,6800.0,18.3195,18.3479,18.1873,18.2062,6800.0
2008-02-20 09:50:00,19.29,19.3,19.15,19.22,14200.0,18.2157,18.2251,18.0835,18.1496,14200.0
2008-02-20 10:00:00,19.17,19.21,19.1,19.11,25600.0,18.1024,18.1401,18.0363,18.0457,25600.0
2008-02-20 10:10:00,19.09,19.18,19.09,19.13,52600.0,18.0268,18.1118,18.0268,18.0646,52600.0
2008-02-20 10:20:00,19.13,19.15,19.1,19.1,13200.0,18.0646,18.0835,18.0363,18.0363,13200.0
2008-02-20 10:30:00,19.1,19.18,19.04,19.16,36200.0,18.0363,18.1118,17.9796,18.0929,36200.0
2008-02-20 10:40:00,19.16,19.2,19.15,19.16,19600.0,18.0929,18.1307,18.0835,18.0929,19600.0
2008-02-20 10:50:00,19.16,19.18,19.12,19.13,10200.0,18.0929,18.1118,18.0551,18.0646,10200.0
2008-02-20 11:00:00,19.13,19.16,19.13,19.15,7200.0,18.0646,18.0929,18.0646,18.0835,7200.0
2008-02-20 11:10:00,19.16,19.25,19.16,19.24,8800.0,18.0929,18.1779,18.0929,18.1685,8800.0
2008-02-20 11:20:00,19.24,19.25,19.22,19.24,11000.0,18.1685,18.1779,18.1496,18.1685,11000.0
2008-02-20 11:30:00,19.25,19.26,19.24,19.24,5600.0,18.1779,18.1873,18.1685,18.1685,5600.0
2008-02-20 11:40:00,19.24,19.28,19.24,19.28,8400.0,18.1685,18.2062,18.1685,18.2062,8400.0
2008-02-20 11:50:00,19.28,19.3,19.28,19.29,14600.0,18.2062,18.2251,18.2062,18.2157,14600.0
2008-02-20 12:00:00,19.29,19.39,19.29,19.37,9000.0,18.2157,18.3101,18.2157,18.2912,9000.0
2008-02-20 12:10:00,19.37,19.43,19.35,19.42,7600.0,18.2912,18.3479,18.2723,18.3384,7600.0
2008-02-20 12:20:00,19.43,19.47,19.4,19.41,14000.0,18.3479,18.3856,18.3195,18.329,14000.0
2008-02-20 12:30:00,19.41,19.46,19.41,19.44,10600.0,18.329,18.3762,18.329,18.3573,10600.0
2008-02-20 12:40:00,19.43,19.5,19.43,19.5,9200.0,18.3479,18.414,18.3479,18.414,9200.0
2008-02-20 12:50:00,19.47,19.53,19.47,19.53,17000.0,18.3856,18.4423,18.3856,18.4423,17000.0
2008-02-20 13:00:00,19.53,19.59,19.51,19.58,11600.0,18.4423,18.499,18.4234,18.4895,11600.0
2008-02-20 13:10:00,19.57,19.59,19.5,19.5,21000.0,18.4801,18.499,18.414,18.414,21000.0
2008-02-20 13:20:00,19.48,19.48,19.4,19.4,4200.0,18.3951,18.3951,18.3195,18.3195,4200.0
2008-02-20 13:30:00,19.38,19.38,19.34,19.38,12400.0,18.3007,18.3007,18.2629,18.3007,12400.0
2008-02-20 13:40:00,19.37,19.51,19.37,19.51,6800.0,18.2912,18.4234,18.2912,18.4234,6800.0
2008-02-20 13:50:00,19.51,19.56,19.51,19.53,6800.0,18.4234,18.4706,18.4234,18.4423,6800.0
2008-02-20 14:00:00,19.54,19.58,19.48,19.49,23800.0,18.4517,18.4895,18.3951,18.4045,23800.0
2008-02-20 14:10:00,19.49,19.49,19.37,19.39,10800.0,18.4045,18.4045,18.2912,18.3101,10800.0
2008-02-20 14:20:00,19.38,19.42,19.36,19.42,4600.0,18.3007,18.3384,18.2818,18.3384,4600.0
2008-02-20 14:30:00,19.43,19.45,19.42,19.45,5200.0,18.3479,18.3668,18.3384,18.3668,5200.0
2008-02-20 14:40:00,19.45,19.53,19.45,19.53,6000.0,18.3668,18.4423,18.3668,18.4423,6000.0
2008-02-20 14:50:00,19.55,19.58,19.5,19.53,18400.0,18.4612,18.4895,18.414,18.4423,18400.0
2008-02-20 15:00:00,19.53,19.57,19.52,19.54,8200.0,18.4423,18.4801,18.4329,18.4517,8200.0
2008-02-20 15:10:00,19.55,19.57,19.49,19.5,29200.0,18.4612,18.4801,18.4045,18.414,29200.0
2008-02-20 15:20:00,19.49,19.52,19.42,19.44,11600.0,18.4045,18.4329,18.3384,18.3573,11600.0
2008-02-20 15:30:00,19.45,19.52,19.43,19.52,18400.0,18.3668,18.4329,18.3479,18.4329,18400.0
2008-02-20 15:40:00,19.52,19.56,19.49,19.53,25000.0,18.4329,18.4706,18.4045,18.4423,25000.0
2008-02-20 15:50:00,19.53,19.64,19.5,19.58,25800.0,18.4423,18.5462,18.414,18.4895,25800.0
2008-02-21 09:30:00,19.7,19.84,19.64,19.81,14000.0,18.6028,18.735,18.5462,18.7067,14000.0
2008-02-21 09:40:00,19.81,19.87,19.81,19.86,24200.0,18.7067,18.7634,18.7067,18.7539,24200.0
2008-02-21 09:50:00,19.88,19.89,19.84,19.88,6200.0,18.7728,18.7823,18.735,18.7728,6200.0
2008-02-21 10:00:00,19.86,19.88,19.79,19.82,22800.0,18.7539,18.7728,18.6878,18.7162,22800.0
2008-02-21 10:10:00,19.81,19.91,19.81,19.86,18000.0,18.7067,18.8011,18.7067,18.7539,18000.0
2008-02-21 10:20:00,19.86,19.86,19.79,19.81,12000.0,18.7539,18.7539,18.6878,18.7067,12000.0
2008-02-21 10:30:00,19.83,19.83,19.73,19.75,13000.0,18.7256,18.7256,18.6312,18.6501,13000.0
2008-02-21 10:40:00,19.73,19.75,19.67,19.71,11400.0,18.6312,18.6501,18.5745,18.6123,11400.0
2008-02-21 10:50:00,19.73,19.73,19.66,19.66,22000.0,18.6312,18.6312,18.5651,18.5651,22000.0
2008-02-21 11:00:00,19.65,19.68,19.63,19.63,62600.0,18.5556,18.584,18.5367,18.5367,62600.0
2008-02-21 11:10:00,19.63,19.64,19.57,19.6,45200.0,18.5367,18.5462,18.4801,18.5084,45200.0
2008-02-21 11:20:00,19.6,19.61,19.57,19.6,34800.0,18.5084,18.5179,18.4801,18.5084,34800.0
2008-02-21 11:30:00,19.61,19.62,19.59,19.6,8000.0,18.5179,18.5273,18.499,18.5084,8000.0
2008-02-21 11:40:00,19.6,19.64,19.59,19.63,19000.0,18.5084,18.5462,18.499,18.5367,19000.0
2008-02-21 11:50:00,19.64,19.65,19.61,19.61,5200.0,18.5462,18.5556,18.5179,18.5179,5200.0
2008-02-21 12:00:00,19.62,19.65,19.61,19.62,14400.0,18.5273,18.5556,18.5179,18.5273,14400.0
2008-02-21 12:10:00,19.61,19.65,19.6,19.62,17400.0,18.5179,18.5556,18.5084,18.5273,17400.0
2008-02-21 12:20:00,19.61,19.64,19.6,19.61,9800.0,18.5179,18.5462,18.5084,18.5179,9800.0
2008-02-21 12:30:00,19.61,19.64,19.6,19.64,14800.0,18.5179,18.5462,18.5084,18.5462,14800.0
2008-02-21 12:40:00,19.64,19.67,19.63,19.64,11200.0,18.5462,18.5745,18.5367,18.5462,11200.0
2008-02-21 12:50:00,19.64,19.7,19.64,19.68,7800.0,18.5462,18.6028,18.5462,18.584,7800.0
2008-02-21 13:00:00,19.68,19.68,19.65,19.68,6200.0,18.584,18.584,18.5556,18.584,6200.0
2008-02-21 13:10:00,19.68,19.68,19.6,19.61,9000.0,18.584,18.584,18.5084,18.5179,9000.0
2008-02-21 13:20:00,19.61,19.63,19.6,19.61,11200.0,18.5179,18.5367,18.5084,18.5179,11200.0
2008-02-21 13:30:00,19.61,19.63,19.6,19.61,15800.0,18.5179,18.5367,18.5084,18.5179,15800.0
2008-02-21 13:40:00,19.6,19.62,19.59,19.6,12400.0,18.5084,18.5273,18.499,18.5084,12400.0
2008-02-21 13:50:00,19.6,19.63,19.58,19.63,16600.0,18.5084,18.5367,18.4895,18.5367,16600.0
2008-02-21 14:00:00,19.61,19.63,19.6,19.61,8000.0,18.5179,18.5367,18.5084,18.5179,8000.0
2008-02-21 14:10:00,19.61,19.62,19.59,19.6,11000.0,18.5179,18.5273,18.499,18.5084,11000.0
2008-02-21 14:20:00,19.61,19.67,19.61,19.66,10000.0,18.5179,18.5745,18.5179,18.5651,10000.0
2008-02-21 14:30:00,19.66,19.68,19.65,19.67,20000.0,18.5651,18.584,18.5556,18.5745,20000.0
2008-02-21 14:40:00,19.67,19.67,19.63,19.64,13200.0,18.5745,18.5745,18.5367,18.5462,13200.0
2008-02-21 14:50:00,19.63,19.65,19.63,19.63,13400.0,18.5367,18.5556,18.5367,18.5367,13400.0
2008-02-21 15:00:00,19.63,19.64,19.6,19.61,28200.0,18.5367,18.5462,18.5084,18.5179,28200.0
2008-02-21 15:10:00,19.61,19.65,19.6,19.65,27800.0,18.5179,18.5556,18.5084,18.5556,27800.0
2008-02-21 15:20:00,19.64,19.66,19.63,19.66,18000.0,18.5462,18.5651,18.5367,18.5651,18000.0
2008-02-21 15:30:00,19.65,19.68,19.62,19.65,29600.0,18.5556,18.584,18.5273,18.5556,29600.0
2008-02-21 15:40:00,19.65,19.68,19.65,19.65,39000.0,18.5556,18.584,18.5556,18.5556,39000.0
2008-02-21 15:50:00,19.65,19.66,19.61,19.66,60200.0,18.5556,18.5651,18.5179,18.5651,60200.0
2008-02-22 09:30:00,19.68,19.75,19.63,19.7,6400.0,18.584,18.6501,18.5367,18.6028,6400.0
2008-02-22 09:40:00,19.7,19.72,19.67,19.72,8200.0,18.6028,18.6217,18.5745,18.6217,8200.0
2008-02-22 09:50:00,19.7,19.72,19.64,19.72,11400.0,18.6028,18.6217,18.5462,18.6217,11400.0
2008-02-22 10:00:00,19.7,19.7,19.63,19.63,18200.0,18.6028,18.6028,18.5367,18.5367,18200.0
2008-02-22 10:10:00,19.63,19.64,19.63,19.63,37200.0,18.5367,18.5462,18.5367,18.5367,37200.0
2008-02-22 10:20:00,19.63,19.63,19.49,19.49,36600.0,18.5367,18.5367,18.4045,18.4045,36600.0
2008-02-22 10:30:00,19.49,19.51,19.4,19.4,13400.0,18.4045,18.4234,18.3195,18.3195,13400.0
2008-02-22 10:40:00,19.41,19.43,19.38,19.42,9800.0,18.329,18.3479,18.3007,18.3384,9800.0
2008-02-22 10:50:00,19.41,19.48,19.4,19.48,17000.0,18.329,18.3951,18.3195,18.3951,17000.0
2008-02-22 11:00:00,19.48,19.53,19.48,19.53,16000.0,18.3951,18.4423,18.3951,18.4423,16000.0
2008-02-22 11:10:00,19.53,19.57,19.53,19.57,20400.0,18.4423,18.4801,18.4423,18.4801,20400.0
2008-02-22 11:20:00,19.57,19.58,19.55,19.56,13600.0,18.4801,18.4895,18.4612,18.4706,13600.0
2008-02-22 11:30:00,19.56,19.57,19.55,19.56,8800.0,18.4706,18.4801,18.4612,18.4706,8800.0
2008-02-22 11:40:00,19.55,19.58,19.54,19.54,20800.0,18.4612,18.4895,18.4517,18.4517,20800.0
2008-02-22 11:50:00,19.55,19.57,19.55,19.56,4000.0,18.4612,18.4801,18.4612,18.4706,4000.0
2008-02-22 12:00:00,19.56,19.59,19.54,19.54,23200.0,18.4706,18.499,18.4517,18.4517,23200.0
2008-02-22 12:10:00,19.53,19.55,19.5,19.5,8800.0,18.4423,18.4612,18.414,18.414,8800.0
2008-02-22 12:20:00,19.51,19.52,19.5,19.5,66600.0,18.4234,18.4329,18.414,18.414,66600.0
2008-02-22 12:30:00,19.5,19.56,19.5,19.56,7600.0,18.414,18.4706,18.414,18.4706,7600.0
2008-02-22 12:40:00,19.55,19.57,19.54,19.55,4600.0,18.4612,18.4801,18.4517,18.4612,4600.0
2008-02-22 12:50:00,19.56,19.56,19.53,19.55,4200.0,18.4706,18.4706,18.4423,18.4612,4200.0
2008-02-22 13:00:00,19.54,19.56,19.52,19.54,3400.0,18.4517,18.4706,18.4329,18.4517,3400.0
2008-02-22 13:10:00,19.52,19.53,19.48,19.5,30200.0,18.4329,18.4423,18.3951,18.414,30200.0
2008-02-22 13:20:00,19.48,19.51,19.47,19.47,14400.0,18.3951,18.4234,18.3856,18.3856,14400.0
2008-02-22 13:30:00,19.47,19.47,19.41,19.44,4000.0,18.3856,18.3856,18.329,18.3573,4000.0
2008-02-22 13:40:00,19.43,19.46,19.42,19.45,5200.0,18.3479,18.3762,18.3384,18.3668,5200.0
2008-02-22 13:50:00,19.45,19.47,19.44,19.47,7000.0,18.3668,18.3856,18.3573,18.3856,7000.0
2008-02-22 14:00:00,19.45,19.46,19.39,19.39,9200.0,18.3668,18.3762,18.3101,18.3101,9200.0
2008-02-22 14:10:00,19.4,19.42,19.38,19.4,5600.0,18.3195,18.3384,18.3007,18.3195,5600.0
2008-02-22 14:20:00,19.4,19.42,19.4,19.4,6400.0,18.3195,18.3384,18.3195,18.3195,6400.0
2008-02-22 14:30:00,19.4,19.41,19.38,19.38,6600.0,18.3195,18.329,18.3007,18.3007,6600.0
2008-02-22 14:40:00,19.39,19.43,19.39,19.41,9000.0,18.3101,18.3479,18.3101,18.329,9000.0
2008-02-22 14:50:00,19.4,19.44,19.4,19.4,294800.0,18.3195,18.3573,18.3195,18.3195,294800.0
2008-02-22 15:00:00,19.4,19.43,19.39,19.43,45400.0,18.3195,18.3479,18.3101,18.3479,45400.0
2008-02-22 15:10:00,19.41,19.42,19.34,19.36,25400.0,18.329,18.3384,18.2629,18.2818,25400.0
2008-02-22 15:20:00,19.36,19.45,19.35,19.44,29600.0,18.2818,18.3668,18.2723,18.3573,29600.0
2008-02-22 15:30:00,19.45,19.58,19.42,19.54,42200.0,18.3668,18.4895,18.3384,18.4517,42200.0
2008-02-22 15:40:00,19.56,19.57,19.5,19.55,33400.0,18.4706,18.4801,18.414,18.4612,33400.0
2008-02-22 15:50:00,19.52,19.7,19.5,19.68,59000.0,18.4329,18.6028,18.414,18.584,59000.0
2008-02-25 09:30:00,19.8,19.83,19.64,19.76,23200.0,18.6973,18.7256,18.5462,18.6595,23200.0
2008-02-25 09:40:00,19.76,19.78,19.67,19.72,8600.0,18.6595,18.6784,18.5745,18.6217,8600.0
2008-02-25 09:50:00,19.7,19.71,19.66,19.69,10000.0,18.6028,18.6123,18.5651,18.5934,10000.0
2008-02-25 10:00:00,19.69,19.75,19.67,19.73,11400.0,18.5934,18.6501,18.5745,18.6312,11400.0
2008-02-25 10:10:00,19.75,19.86,19.74,19.83,14200.0,18.6501,18.7539,18.6406,18.7256,14200.0
2008-02-25 10:20:00,19.84,19.96,19.82,19.96,18400.0,18.735,18.8484,18.7162,18.8484,18400.0
2008-02-25 10:30:00,19.96,19.96,19.9,19.96,15200.0,18.8484,18.8484,18.7917,18.8484,15200.0
2008-02-25 10:40:00,19.95,19.99,19.93,19.98,17400.0,18.8389,18.8767,18.82,18.8672,17400.0
2008-02-25 10:50:00,19.99,20.0,19.96,20.0,15200.0,18.8767,18.8861,18.8484,18.8861,15200.0
2008-02-25 11:00:00,19.97,19.98,19.95,19.96,13800.0,18.8578,18.8672,18.8389,18.8484,13800.0
2008-02-25 11:10:00,19.95,19.99,19.95,19.96,13400.0,18.8389,18.8767,18.8389,18.8484,13400.0
2008-02-25 11:20:00,19.95,19.98,19.94,19.96,6000.0,18.8389,18.8672,18.8295,18.8484,6000.0
2008-02-25 11:30:00,19.96,19.96,19.91,19.93,8800.0,18.8484,18.8484,18.8011,18.82,8800.0
2008-02-25 11:40:00,19.93,20.0,19.93,20.0,14400.0,18.82,18.8861,18.82,18.8861,14400.0
2008-02-25 11:50:00,19.99,19.99,19.94,19.95,18600.0,18.8767,18.8767,18.8295,18.8389,18600.0
2008-02-25 12:00:00,19.95,19.95,19.92,19.93,13800.0,18.8389,18.8389,18.8106,18.82,13800.0
2008-02-25 12:10:00,19.94,19.96,19.89,19.89,12600.0,18.8295,18.8484,18.7823,18.7823,12600.0
2008-02-25 12:20:00,19.9,19.92,19.88,19.89,12000.0,18.7917,18.8106,18.7728,18.7823,12000.0
2008-02-25 12:30:00,19.89,19.9,19.86,19.88,6800.0,18.7823,18.7917,18.7539,18.7728,6800.0
2008-02-25 12:40:00,19.89,19.98,19.89,19.98,19400.0,18.7823,18.8672,18.7823,18.8672,19400.0
2008-02-25 12:50:00,19.97,20.03,19.96,19.97,49200.0,18.8578,18.9145,18.8484,18.8578,49200.0
2008-02-25 13:00:00,19.96,20.02,19.95,20.01,21200.0,18.8484,18.905,18.8389,18.8956,21200.0
2008-02-25 13:10:00,20.0,20.07,20.0,20.03,97600.0,18.8861,18.9522,18.8861,18.9145,97600.0
2008-02-25 13:20:00,20.04,20.04,20.0,20.04,17200.0,18.9239,18.9239,18.8861,18.9239,17200.0
2008-02-25 13:30:00,20.02,20.05,20.0,20.02,87800.0,18.905,18.9333,18.8861,18.905,87800.0
2008-02-25 13:40:00,20.03,20.06,20.02,20.06,17800.0,18.9145,18.9428,18.905,18.9428,17800.0
2008-02-25 13:50:00,20.06,20.14,20.04,20.13,17800.0,18.9428,19.0183,18.9239,19.0089,17800.0
2008-02-25 14:00:00,20.13,20.13,20.09,20.1,21000.0,19.0089,19.0089,18.9711,18.9806,21000.0
2008-02-25 14:10:00,20.11,20.17,20.1,20.11,26800.0,18.99,19.0467,18.9806,18.99,26800.0
2008-02-25 14:20:00,20.13,20.27,20.1,20.27,21000.0,19.0089,19.1411,18.9806,19.1411,21000.0
2008-02-25 14:30:00,20.27,20.33,20.19,20.21,33400.0,19.1411,19.1978,19.0655,19.0844,33400.0
2008-02-25 14:40:00,20.2,20.26,20.17,20.21,16200.0,19.075,19.1317,19.0467,19.0844,16200.0
2008-02-25 14:50:00,20.2,20.35,20.18,20.33,32200.0,19.075,19.2166,19.0561,19.1978,32200.0
2008-02-25 15:00:00,20.34,20.36,20.29,20.33,31200.0,19.2072,19.2261,19.16,19.1978,31200.0
2008-02-25 15:10:00,20.33,20.38,20.31,20.36,27000.0,19.1978,19.245,19.1789,19.2261,27000.0
2008-02-25 15:20:00,20.35,20.36,20.28,20.3,37000.0,19.2166,19.2261,19.1505,19.1694,37000.0
2008-02-25 15:30:00,20.3,20.41,20.29,20.41,40000.0,19.1694,19.2733,19.16,19.2733,40000.0
2008-02-25 15:40:00,20.4,20.43,20.39,20.41,35600.0,19.2639,19.2922,19.2544,19.2733,35600.0
2008-02-25 15:50:00,20.42,20.48,20.42,20.45,56400.0,19.2827,19.3394,19.2827,19.3111,56400.0
2008-02-26 09:30:00,20.32,20.34,20.17,20.24,31800.0,19.1883,19.2072,19.0467,19.1128,31800.0
2008-02-26 09:40:00,20.24,20.39,20.24,20.27,75600.0,19.1128,19.2544,19.1128,19.1411,75600.0
2008-02-26 09:50:00,20.24,20.35,20.24,20.34,22400.0,19.1128,19.2166,19.1128,19.2072,22400.0
2008-02-26 10:00:00,20.33,20.43,20.28,20.42,59200.0,19.1978,19.2922,19.1505,19.2827,59200.0
2008-02-26 10:10:00,20.42,20.46,20.36,20.43,38000.0,19.2827,19.3205,19.2261,19.2922,38000.0
2008-02-26 10:20:00,20.44,20.44,20.36,20.41,26200.0,19.3016,19.3016,19.2261,19.2733,26200.0
2008-02-26 10:30:00,20.39,20.39,20.29,20.29,9600.0,19.2544,19.2544,19.16,19.16,9600.0
2008-02-26 10:40:00,20.28,20.4,20.27,20.37,50200.0,19.1505,19.2639,19.1411,19.2355,50200.0
2008-02-26 10:50:00,20.38,20.47,20.38,20.45,32400.0,19.245,19.33,19.245,19.3111,32400.0
2008-02-26 11:00:00,20.42,20.48,20.4,20.4,13200.0,19.2827,19.3394,19.2639,19.2639,13200.0
2008-02-26 11:10:00,20.39,20.41,20.35,20.39,15800.0,19.2544,19.2733,19.2166,19.2544,15800.0
2008-02-26 11:20:00,20.39,20.46,20.39,20.41,14000.0,19.2544,19.3205,19.2544,19.2733,14000.0
2008-02-26 11:30:00,20.43,20.5,20.41,20.45,60800.0,19.2922,19.3583,19.2733,19.3111,60800.0
2008-02-26 11:40:00,20.46,20.55,20.45,20.55,15400.0,19.3205,19.4055,19.3111,19.4055,15400.0
2008-02-26 11:50:00,20.54,20.66,20.54,20.64,17400.0,19.3961,19.5094,19.3961,19.4905,17400.0
2008-02-26 12:00:00,20.65,20.69,20.65,20.69,85600.0,19.4999,19.5377,19.4999,19.5377,85600.0
2008-02-26 12:10:00,20.68,20.79,20.68,20.79,24800.0,19.5283,19.6321,19.5283,19.6321,24800.0
2008-02-26 12:20:00,20.79,20.81,20.75,20.81,78600.0,19.6321,19.651,19.5944,19.651,78600.0
2008-02-26 12:30:00,20.79,20.79,20.78,20.78,11400.0,19.6321,19.6321,19.6227,19.6227,11400.0
2008-02-26 12:40:00,20.78,20.8,20.77,20.79,12200.0,19.6227,19.6416,19.6132,19.6321,12200.0
2008-02-26 12:50:00,20.79,20.86,20.78,20.84,24800.0,19.6321,19.6982,19.6227,19.6793,24800.0
2008-02-26 13:00:00,20.85,20.91,20.84,20.9,277400.0,19.6888,19.7454,19.6793,19.736,277400.0
2008-02-26 13:10:00,20.91,20.91,20.86,20.86,45800.0,19.7454,19.7454,19.6982,19.6982,45800.0
2008-02-26 13:20:00,20.85,20.85,20.75,20.79,24000.0,19.6888,19.6888,19.5944,19.6321,24000.0
2008-02-26 13:30:00,20.78,20.78,20.74,20.76,13200.0,19.6227,19.6227,19.5849,19.6038,13200.0
2008-02-26 13:40:00,20.75,20.8,20.75,20.78,37200.0,19.5944,19.6416,19.5944,19.6227,37200.0
2008-02-26 13:50:00,20.77,20.8,20.75,20.78,85000.0,19.6132,19.6416,19.5944,19.6227,85000.0
2008-02-26 14:00:00,20.77,20.8,20.7,20.7,59200.0,19.6132,19.6416,19.5471,19.5471,59200.0
2008-02-26 14:10:00,20.71,20.79,20.71,20.78,41600.0,19.5566,19.6321,19.5566,19.6227,41600.0
2008-02-26 14:20:00,20.78,20.8,20.74,20.74,20200.0,19.6227,19.6416,19.5849,19.5849,20200.0
2008-02-26 14:30:00,20.75,20.78,20.74,20.75,27000.0,19.5944,19.6227,19.5849,19.5944,27000.0
2008-02-26 14:40:00,20.74,20.78,20.73,20.77,52000.0,19.5849,19.6227,19.5755,19.6132,52000.0
2008-02-26 14:50:00,20.78,20.8,20.77,20.79,37800.0,19.6227,19.6416,19.6132,19.6321,37800.0
2008-02-26 15:00:00,20.77,20.79,20.72,20.72,45400.0,19.6132,19.6321,19.566,19.566,45400.0
2008-02-26 15:10:00,20.74,20.74,20.67,20.68,38000.0,19.5849,19.5849,19.5188,19.5283,38000.0
2008-02-26 15:20:00,20.68,20.75,20.66,20.75,37000.0,19.5283,19.5944,19.5094,19.5944,37000.0
2008-02-26 15:30:00,20.75,20.76,20.71,20.74,109600.0,19.5944,19.6038,19.5566,19.5849,109600.0
2008-02-26 15:40:00,20.75,20.88,20.74,20.88,106400.0,19.5944,19.7171,19.5849,19.7171,106400.0
2008-02-26 15:50:00,20.85,21.02,20.84,20.98,197400.0,19.6888,19.8493,19.6793,19.8116,197400.0
2008-02-27 09:30:00,20.91,20.93,20.71,20.9,31600.0,19.7454,19.7643,19.5566,19.736,31600.0
2008-02-27 09:40:00,20.9,21.0,20.9,20.99,20400.0,19.736,19.8304,19.736,19.821,20400.0
2008-02-27 09:50:00,20.97,21.05,20.91,20.99,246000.0,19.8021,19.8777,19.7454,19.821,246000.0
2008-02-27 10:00:00,20.97,21.1,20.95,21.1,74400.0,19.8021,19.9249,19.7832,19.9249,74400.0
2008-02-27 10:10:00,21.11,21.11,21.02,21.02,60800.0,19.9343,19.9343,19.8493,19.8493,60800.0
2008-02-27 10:20:00,21.02,21.02,20.89,20.93,36400.0,19.8493,19.8493,19.7266,19.7643,36400.0
2008-02-27 10:30:00,20.93,20.95,20.89,20.93,34400.0,19.7643,19.7832,19.7266,19.7643,34400.0
2008-02-27 10:40:00,20.95,21.25,20.93,21.25,158000.0,19.7832,20.0665,19.7643,20.0665,158000.0
2008-02-27 10:50:00,21.25,21.33,21.23,21.29,81600.0,20.0665,20.1421,20.0476,20.1043,81600.0
2008-02-27 11:00:00,21.3,21.31,21.23,21.25,58400.0,20.1137,20.1232,20.0476,20.0665,58400.0
2008-02-27 11:10:00,21.25,21.25,21.2,21.25,33200.0,20.0665,20.0665,20.0193,20.0665,33200.0
2008-02-27 11:20:00,21.25,21.26,21.19,21.21,26400.0,20.0665,20.076,20.0099,20.0287,26400.0
2008-02-27 11:30:00,21.21,21.28,21.19,21.23,40400.0,20.0287,20.0948,20.0099,20.0476,40400.0
2008-02-27 11:40:00,21.24,21.27,21.22,21.23,23000.0,20.0571,20.0854,20.0382,20.0476,23000.0
2008-02-27 11:50:00,21.23,21.27,21.21,21.27,166000.0,20.0476,20.0854,20.0287,20.0854,166000.0
2008-02-27 12:00:00,21.26,21.3,21.23,21.25,42800.0,20.076,20.1137,20.0476,20.0665,42800.0
2008-02-27 12:10:00,21.25,21.27,21.13,21.16,23600.0,20.0665,20.0854,19.9532,19.9815,23600.0
2008-02-27 12:20:00,21.14,21.14,21.09,21.12,22800.0,19.9626,19.9626,19.9154,19.9438,22800.0
2008-02-27 12:30:00,21.11,21.12,21.1,21.1,13000.0,19.9343,19.9438,19.9249,19.9249,13000.0
2008-02-27 12:40:00,21.11,21.16,21.1,21.11,11000.0,19.9343,19.9815,19.9249,19.9343,11000.0
2008-02-27 12:50:00,21.09,21.11,21.06,21.1,12200.0,19.9154,19.9343,19.8871,19.9249,12200.0
2008-02-27 13:00:00,21.09,21.13,21.04,21.07,13200.0,19.9154,19.9532,19.8682,19.8965,13200.0
2008-02-27 13:10:00,21.06,21.08,20.98,21.0,23000.0,19.8871,19.906,19.8116,19.8304,23000.0
2008-02-27 13:20:00,20.98,21.03,20.97,21.0,24600.0,19.8116,19.8588,19.8021,19.8304,24600.0
2008-02-27 13:30:00,20.99,21.02,20.99,21.0,31200.0,19.821,19.8493,19.821,19.8304,31200.0
2008-02-27 13:40:00,20.98,21.02,20.98,21.0,28400.0,19.8116,19.8493,19.8116,19.8304,28400.0
2008-02-27 13:50:00,21.01,21.02,20.96,21.0,77600.0,19.8399,19.8493,19.7927,19.8304,77600.0
2008-02-27 14:00:00,21.0,21.02,20.99,21.02,37000.0,19.8304,19.8493,19.821,19.8493,37000.0
2008-02-27 14:10:00,21.02,21.06,21.02,21.06,16400.0,19.8493,19.8871,19.8493,19.8871,16400.0
2008-02-27 14:20:00,21.06,21.07,20.98,21.05,29600.0,19.8871,19.8965,19.8116,19.8777,29600.0
2008-02-27 14:30:00,21.04,21.08,21.03,21.08,21200.0,19.8682,19.906,19.8588,19.906,21200.0
2008-02-27 14:40:00,21.07,21.13,21.06,21.13,15000.0,19.8965,19.9532,19.8871,19.9532,15000.0
2008-02-27 14:50:00,21.13,21.18,21.06,21.18,21800.0,19.9532,20.0004,19.8871,20.0004,21800.0
2008-02-27 15:00:00,21.18,21.2,21.12,21.14,18200.0,20.0004,20.0193,19.9438,19.9626,18200.0
2008-02-27 15:10:00,21.12,21.17,21.11,21.17,24200.0,19.9438,19.991,19.9343,19.991,24200.0
2008-02-27 15:20:00,21.17,21.19,21.09,21.15,25800.0,19.991,20.0099,19.9154,19.9721,25800.0
2008-02-27 15:30:00,21.15,21.15,21.05,21.06,36800.0,19.9721,19.9721,19.8777,19.8871,36800.0
2008-02-27 15:40:00,21.06,21.08,21.0,21.02,51600.0,19.8871,19.906,19.8304,19.8493,51600.0
2008-02-27 15:50:00,21.01,21.03,20.93,21.0,112600.0,19.8399,19.8588,19.7643,19.8304,112600.0
2008-02-28 09:30:00,20.88,21.0,20.84,20.85,12000.0,19.7171,19.8304,19.6793,19.6888,12000.0
2008-02-28 09:40:00,20.85,20.93,20.81,20.91,15600.0,19.6888,19.7643,19.651,19.7454,15600.0
2008-02-28 09:50:00,20.91,20.95,20.83,20.9,9800.0,19.7454,19.7832,19.6699,19.736,9800.0
2008-02-28 10:00:00,20.9,20.93,20.81,20.83,18400.0,19.736,19.7643,19.651,19.6699,18400.0
2008-02-28 10:10:00,20.83,20.88,20.81,20.84,5400.0,19.6699,19.7171,19.651,19.6793,5400.0
2008-02-28 10:20:00,20.88,20.92,20.86,20.91,8600.0,19.7171,19.7549,19.6982,19.7454,8600.0
2008-02-28 10:30:00,20.91,20.94,20.85,20.87,48800.0,19.7454,19.7738,19.6888,19.7077,48800.0
2008-02-28 10:40:00,20.87,20.87,20.74,20.74,14400.0,19.7077,19.7077,19.5849,19.5849,14400.0
2008-02-28 10:50:00,20.73,20.75,20.71,20.73,13000.0,19.5755,19.5944,19.5566,19.5755,13000.0
2008-02-28 11:00:00,20.72,20.73,20.59,20.6,15200.0,19.566,19.5755,19.4433,19.4527,15200.0
2008-02-28 11:10:00,20.6,20.6,20.58,20.6,9000.0,19.4527,19.4527,19.4338,19.4527,9000.0
2008-02-28 11:20:00,20.6,20.6,20.54,20.59,13600.0,19.4527,19.4527,19.3961,19.4433,13600.0
2008-02-28 11:30:00,20.59,20.63,20.55,20.6,12600.0,19.4433,19.481,19.4055,19.4527,12600.0
2008-02-28 11:40:00,20.6,20.61,20.56,20.56,12600.0,19.4527,19.4622,19.4149,19.4149,12600.0
2008-02-28 11:50:00,20.57,20.58,20.54,20.55,8600.0,19.4244,19.4338,19.3961,19.4055,8600.0
2008-02-28 12:00:00,20.54,20.54,20.52,20.52,5600.0,19.3961,19.3961,19.3772,19.3772,5600.0
2008-02-28 12:10:00,20.5,20.53,20.49,20.5,14000.0,19.3583,19.3866,19.3488,19.3583,14000.0
2008-02-28 12:20:00,20.51,20.53,20.5,20.52,9000.0,19.3677,19.3866,19.3583,19.3772,9000.0
2008-02-28 12:30:00,20.5,20.53,20.49,20.53,11000.0,19.3583,19.3866,19.3488,19.3866,11000.0
2008-02-28 12:40:00,20.53,20.54,20.52,20.54,11800.0,19.3866,19.3961,19.3772,19.3961,11800.0
2008-02-28 12:50:00,20.53,20.54,20.5,20.53,6600.0,19.3866,19.3961,19.3583,19.3866,6600.0
2008-02-28 13:00:00,20.5,20.57,20.49,20.54,11400.0,19.3583,19.4244,19.3488,19.3961,11400.0
2008-02-28 13:10:00,20.54,20.55,20.53,20.53,7800.0,19.3961,19.4055,19.3866,19.3866,7800.0
2008-02-28 13:20:00,20.52,20.55,20.5,20.52,6200.0,19.3772,19.4055,19.3583,19.3772,6200.0
2008-02-28 13:30:00,20.52,20.53,20.49,20.5,5200.0,19.3772,19.3866,19.3488,19.3583,5200.0
2008-02-28 13:40:00,20.5,20.53,20.49,20.51,10000.0,19.3583,19.3866,19.3488,19.3677,10000.0
2008-02-28 13:50:00,20.51,20.53,20.5,20.51,11000.0,19.3677,19.3866,19.3583,19.3677,11000.0
2008-02-28 14:00:00,20.52,20.53,20.48,20.52,15800.0,19.3772,19.3866,19.3394,19.3772,15800.0
2008-02-28 14:10:00,20.5,20.55,20.48,20.54,24200.0,19.3583,19.4055,19.3394,19.3961,24200.0
2008-02-28 14:20:00,20.53,20.55,20.5,20.5,23600.0,19.3866,19.4055,19.3583,19.3583,23600.0
2008-02-28 14:30:00,20.5,20.53,20.49,20.5,15600.0,19.3583,19.3866,19.3488,19.3583,15600.0
2008-02-28 14:40:00,20.53,20.53,20.46,20.5,46000.0,19.3866,19.3866,19.3205,19.3583,46000.0
2008-02-28 14:50:00,20.5,20.55,20.49,20.54,26600.0,19.3583,19.4055,19.3488,19.3961,26600.0
2008-02-28 15:00:00,20.56,20.56,20.46,20.5,28200.0,19.4149,19.4149,19.3205,19.3583,28200.0
2008-02-28 15:10:00,20.5,20.53,20.45,20.48,29200.0,19.3583,19.3866,19.3111,19.3394,29200.0
2008-02-28 15:20:00,20.48,20.48,20.36,20.48,65400.0,19.3394,19.3394,19.2261,19.3394,65400.0
2008-02-28 15:30:00,20.47,20.48,20.39,20.42,48600.0,19.33,19.3394,19.2544,19.2827,48600.0
2008-02-28 15:40:00,20.43,20.43,20.38,20.4,56000.0,19.2922,19.2922,19.245,19.2639,56000.0
2008-02-28 15:50:00,20.4,20.5,20.33,20.45,183600.0,19.2639,19.3583,19.1978,19.3111,183600.0
2008-02-29 09:30:00,20.17,20.2,20.03,20.06,17600.0,19.0467,19.075,18.9145,18.9428,17600.0
2008-02-29 09:40:00,20.09,20.09,19.97,20.0,20800.0,18.9711,18.9711,18.8578,18.8861,20800.0
2008-02-29 09:50:00,20.02,20.07,20.0,20.04,16600.0,18.905,18.9522,18.8861,18.9239,16600.0
2008-02-29 10:00:00,20.03,20.08,19.97,20.0,16800.0,18.9145,18.9617,18.8578,18.8861,16800.0
2008-02-29 10:10:00,20.0,20.06,19.99,20.06,20600.0,18.8861,18.9428,18.8767,18.9428,20600.0
2008-02-29 10:20:00,20.05,20.07,20.03,20.05,15000.0,18.9333,18.9522,18.9145,18.9333,15000.0
2008-02-29 10:30:00,20.01,20.11,20.0,20.1,9600.0,18.8956,18.99,18.8861,18.9806,9600.0
2008-02-29 10:40:00,20.11,20.13,20.09,20.13,7800.0,18.99,19.0089,18.9711,19.0089,7800.0
2008-02-29 10:50:00,20.11,20.2,20.08,20.16,23200.0,18.99,19.075,18.9617,19.0372,23200.0
2008-02-29 11:00:00,20.17,20.18,20.09,20.15,21200.0,19.0467,19.0561,18.9711,19.0278,21200.0
2008-02-29 11:10:00,20.17,20.18,20.13,20.17,14400.0,19.0467,19.0561,19.0089,19.0467,14400.0
2008-02-29 11:20:00,20.16,20.22,20.11,20.16,27400.0,19.0372,19.0939,18.99,19.0372,27400.0
2008-02-29 11:30:00,20.16,20.16,20.13,20.15,22200.0,19.0372,19.0372,19.0089,19.0278,22200.0
2008-02-29 11:40:00,20.15,20.15,20.07,20.07,19200.0,19.0278,19.0278,18.9522,18.9522,19200.0
2008-02-29 11:50:00,20.07,20.1,20.05,20.09,13000.0,18.9522,18.9806,18.9333,18.9711,13000.0
2008-02-29 12:00:00,20.1,20.2,20.08,20.17,33400.0,18.9806,19.075,18.9617,19.0467,33400.0
2008-02-29 12:10:00,20.18,20.18,20.13,20.15,52200.0,19.0561,19.0561,19.0089,19.0278,52200.0
2008-02-29 12:20:00,20.12,20.23,20.12,20.2,17000.0,18.9994,19.1033,18.9994,19.075,17000.0
2008-02-29 12:30:00,20.19,20.19,20.12,20.14,21400.0,19.0655,19.0655,18.9994,19.0183,21400.0
2008-02-29 12:40:00,20.14,20.16,20.11,20.12,34200.0,19.0183,19.0372,18.99,18.9994,34200.0
2008-02-29 12:50:00,20.13,20.17,20.12,20.13,9200.0,19.0089,19.0467,18.9994,19.0089,9200.0
2008-02-29 13:00:00,20.14,20.18,20.12,20.17,17600.0,19.0183,19.0561,18.9994,19.0467,17600.0
2008-02-29 13:10:00,20.16,20.16,20.13,20.13,21600.0,19.0372,19.0372,19.0089,19.0089,21600.0
2008-02-29 13:20:00,20.13,20.13,20.1,20.1,43800.0,19.0089,19.0089,18.9806,18.9806,43800.0
2008-02-29 13:30:00,20.11,20.11,19.99,20.07,51800.0,18.99,18.99,18.8767,18.9522,51800.0
2008-02-29 13:40:00,20.08,20.08,20.0,20.0,28000.0,18.9617,18.9617,18.8861,18.8861,28000.0
2008-02-29 13:50:00,20.0,20.0,19.98,19.99,29000.0,18.8861,18.8861,18.8672,18.8767,29000.0
2008-02-29 14:00:00,19.99,20.0,19.95,19.95,33200.0,18.8767,18.8861,18.8389,18.8389,33200.0
2008-02-29 14:10:00,19.95,19.95,19.86,19.91,83600.0,18.8389,18.8389,18.7539,18.8011,83600.0
2008-02-29 14:20:00,19.91,19.93,19.86,19.88,16600.0,18.8011,18.82,18.7539,18.7728,16600.0
2008-02-29 14:30:00,19.86,19.88,19.81,19.82,101000.0,18.7539,18.7728,18.7067,18.7162,101000.0
2008-02-29 14:40:00,19.81,19.88,19.79,19.88,99200.0,18.7067,18.7728,18.6878,18.7728,99200.0
2008-02-29 14:50:00,19.86,19.9,19.86,19.89,14400.0,18.7539,18.7917,18.7539,18.7823,14400.0
2008-02-29 15:00:00,19.89,19.9,19.86,19.89,98800.0,18.7823,18.7917,18.7539,18.7823,98800.0
2008-02-29 15:10:00,19.89,19.9,19.86,19.86,67000.0,18.7823,18.7917,18.7539,18.7539,67000.0
2008-02-29 15:20:00,19.86,19.91,19.86,19.9,81800.0,18.7539,18.8011,18.7539,18.7917,81800.0
2008-02-29 15:30:00,19.9,19.9,19.81,19.82,46800.0,18.7917,18.7917,18.7067,18.7162,46800.0
2008-02-29 15:40:00,19.82,19.82,19.71,19.72,108600.0,18.7162,18.7162,18.6123,18.6217,108600.0
2008-02-29 15:50:00,19.72,19.92,19.7,19.84,140000.0,18.6217,18.8106,18.6028,18.735,140000.0
2008-03-03 09:30:00,19.8,19.8,19.68,19.75,8000.0,18.6973,18.6973,18.584,18.6501,8000.0
2008-03-03 09:40:00,19.78,19.89,19.74,19.89,8400.0,18.6784,18.7823,18.6406,18.7823,8400.0
2008-03-03 09:50:00,19.88,19.93,19.86,19.88,10600.0,18.7728,18.82,18.7539,18.7728,10600.0
2008-03-03 10:00:00,19.89,20.01,19.89,20.0,11000.0,18.7823,18.8956,18.7823,18.8861,11000.0
2008-03-03 10:10:00,20.01,20.09,20.0,20.09,5400.0,18.8956,18.9711,18.8861,18.9711,5400.0
2008-03-03 10:20:00,20.11,20.14,20.1,20.11,16000.0,18.99,19.0183,18.9806,18.99,16000.0
2008-03-03 10:30:00,20.11,20.11,20.07,20.1,10400.0,18.99,18.99,18.9522,18.9806,10400.0
2008-03-03 10:40:00,20.11,20.11,20.03,20.03,22000.0,18.99,18.99,18.9145,18.9145,22000.0
2008-03-03 10:50:00,20.02,20.02,19.99,20.02,73200.0,18.905,18.905,18.8767,18.905,73200.0
2008-03-03 11:00:00,20.0,20.03,20.0,20.03,10800.0,18.8861,18.9145,18.8861,18.9145,10800.0
2008-03-03 11:10:00,20.04,20.06,20.03,20.04,9200.0,18.9239,18.9428,18.9145,18.9239,9200.0
2008-03-03 11:20:00,20.04,20.11,20.02,20.1,10800.0,18.9239,18.99,18.905,18.9806,10800.0
2008-03-03 11:30:00,20.1,20.19,20.1,20.18,9000.0,18.9806,19.0655,18.9806,19.0561,9000.0
2008-03-03 11:40:00,20.18,20.18,20.13,20.14,10800.0,19.0561,19.0561,19.0089,19.0183,10800.0
2008-03-03 11:50:00,20.15,20.29,20.14,20.27,20800.0,19.0278,19.16,19.0183,19.1411,20800.0
2008-03-03 12:00:00,20.25,20.27,20.16,20.16,14600.0,19.1222,19.1411,19.0372,19.0372,14600.0
2008-03-03 12:10:00,20.16,20.19,20.09,20.14,17000.0,19.0372,19.0655,18.9711,19.0183,17000.0
2008-03-03 12:20:00,20.15,20.22,20.11,20.2,14600.0,19.0278,19.0939,18.99,19.075,14600.0
2008-03-03 12:30:00,20.22,20.27,20.21,20.23,13800.0,19.0939,19.1411,19.0844,19.1033,13800.0
2008-03-03 12:40:00,20.21,20.22,20.11,20.11,9800.0,19.0844,19.0939,18.99,18.99,9800.0
2008-03-03 12:50:00,20.11,20.14,20.06,20.09,15200.0,18.99,19.0183,18.9428,18.9711,15200.0
2008-03-03 13:00:00,20.09,20.1,20.07,20.09,13400.0,18.9711,18.9806,18.9522,18.9711,13400.0
2008-03-03 13:10:00,20.08,20.14,20.06,20.06,44800.0,18.9617,19.0183,18.9428,18.9428,44800.0
2008-03-03 13:20:00,20.05,20.12,20.05,20.11,23800.0,18.9333,18.9994,18.9333,18.99,23800.0
2008-03-03 13:30:00,20.08,20.13,20.08,20.08,26800.0,18.9617,19.0089,18.9617,18.9617,26800.0
2008-03-03 13:40:00,20.11,20.21,20.1,20.18,16800.0,18.99,19.0844,18.9806,19.0561,16800.0
2008-03-03 13:50:00,20.18,20.18,20.1,20.1,13800.0,19.0561,19.0561,18.9806,18.9806,13800.0
2008-03-03 14:00:00,20.1,20.1,20.06,20.08,22400.0,18.9806,18.9806,18.9428,18.9617,22400.0
2008-03-03 14:10:00,20.1,20.1,20.01,20.02,16200.0,18.9806,18.9806,18.8956,18.905,16200.0
2008-03-03 14:20:00,20.01,20.04,20.0,20.03,9000.0,18.8956,18.9239,18.8861,18.9145,9000.0
2008-03-03 14:30:00,20.03,20.05,19.99,19.99,15400.0,18.9145,18.9333,18.8767,18.8767,15400.0
2008-03-03 14:40:00,19.99,20.03,19.99,19.99,11600.0,18.8767,18.9145,18.8767,18.8767,11600.0
2008-03-03 14:50:00,20.0,20.0,19.95,19.96,17600.0,18.8861,18.8861,18.8389,18.8484,17600.0
2008-03-03 15:00:00,19.97,20.0,19.96,19.98,19800.0,18.8578,18.8861,18.8484,18.8672,19800.0
2008-03-03 15:10:00,19.98,20.05,19.96,20.03,12800.0,18.8672,18.9333,18.8484,18.9145,12800.0
2008-03-03 15:20:00,20.05,20.08,20.0,20.04,19400.0,18.9333,18.9617,18.8861,18.9239,19400.0
2008-03-03 15:30:00,20.05,20.09,20.03,20.04,23600.0,18.9333,18.9711,18.9145,18.9239,23600.0
2008-03-03 15:40:00,20.04,20.09,20.0,20.02,26400.0,18.9239,18.9711,18.8861,18.905,26400.0
2008-03-03 15:50:00,20.04,20.1,20.03,20.04,40200.0,18.9239,18.9806,18.9145,18.9239,40200.0
2008-03-04 09:30:00,19.87,19.92,19.79,19.86,8200.0,18.7634,18.8106,18.6878,18.7539,8200.0
2008-03-04 09:40:00,19.86,20.14,19.86,20.11,166200.0,18.7539,19.0183,18.7539,18.99,166200.0
2008-03-04 09:50:00,20.11,20.2,20.04,20.04,18400.0,18.99,19.075,18.9239,18.9239,18400.0
2008-03-04 10:00:00,20.04,20.04,19.92,19.92,15000.0,18.9239,18.9239,18.8106,18.8106,15000.0
2008-03-04 10:10:00,19.93,19.99,19.89,19.89,20200.0,18.82,18.8767,18.7823,18.7823,20200.0
2008-03-04 10:20:00,19.91,19.92,19.86,19.88,18400.0,18.8011,18.8106,18.7539,18.7728,18400.0
2008-03-04 10:30:00,19.9,19.9,19.82,19.82,20400.0,18.7917,18.7917,18.7162,18.7162,20400.0
2008-03-04 10:40:00,19.84,19.84,19.79,19.79,15000.0,18.735,18.735,18.6878,18.6878,15000.0
2008-03-04 10:50:00,19.83,19.85,19.8,19.8,9600.0,18.7256,18.7445,18.6973,18.6973,9600.0
2008-03-04 11:00:00,19.82,19.86,19.8,19.85,10400.0,18.7162,18.7539,18.6973,18.7445,10400.0
2008-03-04 11:10:00,19.86,19.89,19.86,19.89,4000.0,18.7539,18.7823,18.7539,18.7823,4000.0
2008-03-04 11:20:00,19.89,19.9,19.85,19.85,17600.0,18.7823,18.7917,18.7445,18.7445,17600.0
2008-03-04 11:30:00,19.85,19.87,19.84,19.85,10600.0,18.7445,18.7634,18.735,18.7445,10600.0
2008-03-04 11:40:00,19.86,19.86,19.82,19.86,17200.0,18.7539,18.7539,18.7162,18.7539,17200.0
2008-03-04 11:50:00,19.86,19.89,19.81,19.88,18000.0,18.7539,18.7823,18.7067,18.7728,18000.0
2008-03-04 12:00:00,19.89,19.91,19.86,19.88,8400.0,18.7823,18.8011,18.7539,18.7728,8400.0
2008-03-04 12:10:00,19.89,19.9,19.86,19.86,7800.0,18.7823,18.7917,18.7539,18.7539,7800.0
2008-03-04 12:20:00,19.89,19.94,19.89,19.94,10000.0,18.7823,18.8295,18.7823,18.8295,10000.0
2008-03-04 12:30:00,19.94,19.95,19.93,19.94,17600.0,18.8295,18.8389,18.82,18.8295,17600.0
2008-03-04 12:40:00,19.95,19.96,19.93,19.93,11000.0,18.8389,18.8484,18.82,18.82,11000.0
2008-03-04 12:50:00,19.93,19.96,19.93,19.93,36600.0,18.82,18.8484,18.82,18.82,36600.0
2008-03-04 13:00:00,19.92,19.93,19.88,19.89,11000.0,18.8106,18.82,18.7728,18.7823,11000.0
2008-03-04 13:10:00,19.89,19.94,19.89,19.93,14000.0,18.7823,18.8295,18.7823,18.82,14000.0
2008-03-04 13:20:00,19.93,19.95,19.91,19.94,12000.0,18.82,18.8389,18.8011,18.8295,12000.0
2008-03-04 13:30:00,19.95,19.96,19.88,19.89,11000.0,18.8389,18.8484,18.7728,18.7823,11000.0
2008-03-04 13:40:00,19.89,20.0,19.88,19.97,8600.0,18.7823,18.8861,18.7728,18.8578,8600.0
2008-03-04 13:50:00,19.97,20.0,19.91,19.91,14800.0,18.8578,18.8861,18.8011,18.8011,14800.0
2008-03-04 14:00:00,19.91,19.93,19.88,19.91,18600.0,18.8011,18.82,18.7728,18.8011,18600.0
2008-03-04 14:10:00,19.91,19.92,19.88,19.9,16200.0,18.8011,18.8106,18.7728,18.7917,16200.0
2008-03-04 14:20:00,19.9,19.99,19.88,19.94,29000.0,18.7917,18.8767,18.7728,18.8295,29000.0
2008-03-04 14:30:00,19.93,19.98,19.93,19.96,20400.0,18.82,18.8672,18.82,18.8484,20400.0
2008-03-04 14:40:00,19.96,20.1,19.96,20.1,30400.0,18.8484,18.9806,18.8484,18.9806,30400.0
2008-03-04 14:50:00,20.1,20.11,20.0,20.03,28800.0,18.9806,18.99,18.8861,18.9145,28800.0
2008-03-04 15:00:00,20.06,20.23,20.02,20.18,34200.0,18.9428,19.1033,18.905,19.0561,34200.0
2008-03-04 15:10:00,20.2,20.27,20.14,20.23,33400.0,19.075,19.1411,19.0183,19.1033,33400.0
2008-03-04 15:20:00,20.25,20.25,20.17,20.18,22200.0,19.1222,19.1222,19.0467,19.0561,22200.0
2008-03-04 15:30:00,20.18,20.3,20.15,20.27,40000.0,19.0561,19.1694,19.0278,19.1411,40000.0
2008-03-04 15:40:00,20.28,20.36,20.26,20.28,39000.0,19.1505,19.2261,19.1317,19.1505,39000.0
2008-03-04 15:50:00,20.28,20.29,20.21,20.24,58000.0,19.1505,19.16,19.0844,19.1128,58000.0
2008-03-05 09:30:00,20.3,20.44,20.3,20.3,5400.0,19.1694,19.3016,19.1694,19.1694,5400.0
2008-03-05 09:40:00,20.32,20.32,20.25,20.32,7200.0,19.1883,19.1883,19.1222,19.1883,7200.0
2008-03-05 09:50:00,20.34,20.34,20.27,20.29,2800.0,19.2072,19.2072,19.1411,19.16,2800.0
2008-03-05 10:00:00,20.29,20.41,20.25,20.25,13800.0,19.16,19.2733,19.1222,19.1222,13800.0
2008-03-05 10:10:00,20.26,20.36,20.26,20.34,14000.0,19.1317,19.2261,19.1317,19.2072,14000.0
2008-03-05 10:20:00,20.36,20.38,20.31,20.36,8000.0,19.2261,19.245,19.1789,19.2261,8000.0
2008-03-05 10:30:00,20.33,20.34,20.25,20.3,12200.0,19.1978,19.2072,19.1222,19.1694,12200.0
2008-03-05 10:40:00,20.32,20.38,20.32,20.37,10600.0,19.1883,19.245,19.1883,19.2355,10600.0
2008-03-05 10:50:00,20.38,20.43,20.35,20.35,11400.0,19.245,19.2922,19.2166,19.2166,11400.0
2008-03-05 11:00:00,20.34,20.38,20.33,20.36,7800.0,19.2072,19.245,19.1978,19.2261,7800.0
2008-03-05 11:10:00,20.33,20.38,20.3,20.33,17400.0,19.1978,19.245,19.1694,19.1978,17400.0
2008-03-05 11:20:00,20.33,20.33,20.24,20.27,8000.0,19.1978,19.1978,19.1128,19.1411,8000.0
2008-03-05 11:30:00,20.28,20.32,20.27,20.29,5600.0,19.1505,19.1883,19.1411,19.16,5600.0
2008-03-05 11:40:00,20.27,20.27,20.22,20.23,9400.0,19.1411,19.1411,19.0939,19.1033,9400.0
2008-03-05 11:50:00,20.22,20.31,20.22,20.31,3000.0,19.0939,19.1789,19.0939,19.1789,3000.0
2008-03-05 12:00:00,20.29,20.38,20.24,20.25,12600.0,19.16,19.245,19.1128,19.1222,12600.0
2008-03-05 12:10:00,20.29,20.33,20.2,20.24,9400.0,19.16,19.1978,19.075,19.1128,9400.0
2008-03-05 12:20:00,20.25,20.31,20.23,20.24,14600.0,19.1222,19.1789,19.1033,19.1128,14600.0
2008-03-05 12:30:00,20.26,20.28,20.21,20.24,7200.0,19.1317,19.1505,19.0844,19.1128,7200.0
2008-03-05 12:40:00,20.25,20.32,20.25,20.26,5200.0,19.1222,19.1883,19.1222,19.1317,5200.0
2008-03-05 12:50:00,20.26,20.29,20.25,20.25,4200.0,19.1317,19.16,19.1222,19.1222,4200.0
2008-03-05 13:00:00,20.29,20.34,20.28,20.34,10000.0,19.16,19.2072,19.1505,19.2072,10000.0
2008-03-05 13:10:00,20.34,20.34,20.23,20.25,9800.0,19.2072,19.2072,19.1033,19.1222,9800.0
2008-03-05 13:20:00,20.22,20.25,20.18,20.25,11600.0,19.0939,19.1222,19.0561,19.1222,11600.0
2008-03-05 13:30:00,20.23,20.23,20.13,20.15,14200.0,19.1033,19.1033,19.0089,19.0278,14200.0
2008-03-05 13:40:00,20.16,20.21,20.11,20.2,8400.0,19.0372,19.0844,18.99,19.075,8400.0
2008-03-05 13:50:00,20.19,20.25,20.18,20.22,19200.0,19.0655,19.1222,19.0561,19.0939,19200.0
2008-03-05 14:00:00,20.23,20.3,20.2,20.3,48800.0,19.1033,19.1694,19.075,19.1694,48800.0
2008-03-05 14:10:00,20.3,20.33,20.28,20.28,20000.0,19.1694,19.1978,19.1505,19.1505,20000.0
2008-03-05 14:20:00,20.29,20.36,20.25,20.28,14000.0,19.16,19.2261,19.1222,19.1505,14000.0
2008-03-05 14:30:00,20.29,20.3,20.25,20.28,13800.0,19.16,19.1694,19.1222,19.1505,13800.0
2008-03-05 14:40:00,20.27,20.36,20.23,20.35,13000.0,19.1411,19.2261,19.1033,19.2166,13000.0
2008-03-05 14:50:00,20.36,20.38,20.25,20.26,17400.0,19.2261,19.245,19.1222,19.1317,17400.0
2008-03-05 15:00:00,20.25,20.34,20.22,20.3,18200.0,19.1222,19.2072,19.0939,19.1694,18200.0
2008-03-05 15:10:00,20.29,20.31,20.23,20.24,14800.0,19.16,19.1789,19.1033,19.1128,14800.0
2008-03-05 15:20:00,20.25,20.34,20.25,20.33,16800.0,19.1222,19.2072,19.1222,19.1978,16800.0
2008-03-05 15:30:00,20.31,20.32,20.25,20.28,18600.0,19.1789,19.1883,19.1222,19.1505,18600.0
2008-03-05 15:40:00,20.28,20.32,20.28,20.29,17200.0,19.1505,19.1883,19.1505,19.16,17200.0
2008-03-05 15:50:00,20.28,20.29,20.16,20.23,97600.0,19.1505,19.16,19.0372,19.1033,97600.0
2008-03-06 09:30:00,20.18,20.18,19.75,19.79,105800.0,19.0561,19.0561,18.6501,18.6878,105800.0
2008-03-06 09:40:00,19.84,19.84,19.43,19.52,184000.0,18.735,18.735,18.3479,18.4329,184000.0
2008-03-06 09:50:00,19.53,19.56,19.43,19.48,80400.0,18.4423,18.4706,18.3479,18.3951,80400.0
2008-03-06 10:00:00,19.45,19.5,19.39,19.46,31200.0,18.3668,18.414,18.3101,18.3762,31200.0
2008-03-06 10:10:00,19.45,19.5,19.41,19.49,29400.0,18.3668,18.414,18.329,18.4045,29400.0
2008-03-06 10:20:00,19.48,19.5,19.35,19.38,32400.0,18.3951,18.414,18.2723,18.3007,32400.0
2008-03-06 10:30:00,19.38,19.5,19.38,19.5,28200.0,18.3007,18.414,18.3007,18.414,28200.0
2008-03-06 10:40:00,19.5,19.5,19.45,19.5,21200.0,18.414,18.414,18.3668,18.414,21200.0
2008-03-06 10:50:00,19.5,19.53,19.47,19.5,40400.0,18.414,18.4423,18.3856,18.414,40400.0
2008-03-06 11:00:00,19.51,19.55,19.47,19.49,21200.0,18.4234,18.4612,18.3856,18.4045,21200.0
2008-03-06 11:10:00,19.49,19.57,19.49,19.56,21600.0,18.4045,18.4801,18.4045,18.4706,21600.0
2008-03-06 11:20:00,19.56,19.59,19.53,19.57,18800.0,18.4706,18.499,18.4423,18.4801,18800.0
2008-03-06 11:30:00,19.58,19.6,19.56,19.58,29200.0,18.4895,18.5084,18.4706,18.4895,29200.0
2008-03-06 11:40:00,19.59,19.59,19.49,19.49,25200.0,18.499,18.499,18.4045,18.4045,25200.0
2008-03-06 11:50:00,19.49,19.49,19.43,19.48,27400.0,18.4045,18.4045,18.3479,18.3951,27400.0
2008-03-06 12:00:00,19.49,19.49,19.39,19.46,25200.0,18.4045,18.4045,18.3101,18.3762,25200.0
2008-03-06 12:10:00,19.46,19.5,19.43,19.5,31400.0,18.3762,18.414,18.3479,18.414,31400.0
2008-03-06 12:20:00,19.49,19.53,19.48,19.48,10800.0,18.4045,18.4423,18.3951,18.3951,10800.0
2008-03-06 12:30:00,19.48,19.5,19.44,19.48,10400.0,18.3951,18.414,18.3573,18.3951,10400.0
2008-03-06 12:40:00,19.5,19.54,19.47,19.49,33800.0,18.414,18.4517,18.3856,18.4045,33800.0
2008-03-06 12:50:00,19.5,19.5,19.42,19.46,9800.0,18.414,18.414,18.3384,18.3762,9800.0
2008-03-06 13:00:00,19.45,19.51,19.45,19.51,19000.0,18.3668,18.4234,18.3668,18.4234,19000.0
2008-03-06 13:10:00,19.5,19.51,19.47,19.47,14000.0,18.414,18.4234,18.3856,18.3856,14000.0
2008-03-06 13:20:00,19.48,19.5,19.46,19.48,16600.0,18.3951,18.414,18.3762,18.3951,16600.0
2008-03-06 13:30:00,19.48,19.48,19.42,19.46,12200.0,18.3951,18.3951,18.3384,18.3762,12200.0
2008-03-06 13:40:00,19.47,19.5,19.43,19.45,14200.0,18.3856,18.414,18.3479,18.3668,14200.0
2008-03-06 13:50:00,19.48,19.48,19.43,19.48,13400.0,18.3951,18.3951,18.3479,18.3951,13400.0
2008-03-06 14:00:00,19.48,19.5,19.47,19.49,22400.0,18.3951,18.414,18.3856,18.4045,22400.0
2008-03-06 14:10:00,19.49,19.51,19.48,19.48,19200.0,18.4045,18.4234,18.3951,18.3951,19200.0
2008-03-06 14:20:00,19.47,19.47,19.36,19.36,20000.0,18.3856,18.3856,18.2818,18.2818,20000.0
2008-03-06 14:30:00,19.39,19.39,19.28,19.29,46200.0,18.3101,18.3101,18.2062,18.2157,46200.0
2008-03-06 14:40:00,19.31,19.39,19.25,19.33,57600.0,18.2346,18.3101,18.1779,18.2534,57600.0
2008-03-06 14:50:00,19.31,19.34,19.26,19.31,34000.0,18.2346,18.2629,18.1873,18.2346,34000.0
2008-03-06 15:00:00,19.29,19.3,19.24,19.25,38800.0,18.2157,18.2251,18.1685,18.1779,38800.0
2008-03-06 15:10:00,19.25,19.35,19.24,19.32,186400.0,18.1779,18.2723,18.1685,18.244,186400.0
2008-03-06 15:20:00,19.36,19.38,19.22,19.24,74800.0,18.2818,18.3007,18.1496,18.1685,74800.0
2008-03-06 15:30:00,19.24,19.25,19.18,19.21,47000.0,18.1685,18.1779,18.1118,18.1401,47000.0
2008-03-06 15:40:00,19.22,19.26,19.19,19.23,50000.0,18.1496,18.1873,18.1212,18.159,50000.0
2008-03-06 15:50:00,19.24,19.24,19.14,19.15,44400.0,18.1685,18.1685,18.074,18.0835,44400.0
2008-03-07 09:30:00,19.01,19.08,18.99,19.03,29600.0,17.9513,18.0174,17.9324,17.9702,29600.0
2008-03-07 09:40:00,19.03,19.26,18.98,19.24,21200.0,17.9702,18.1873,17.9229,18.1685,21200.0
2008-03-07 09:50:00,19.25,19.38,19.2,19.36,25600.0,18.1779,18.3007,18.1307,18.2818,25600.0
2008-03-07 10:00:00,19.36,19.43,19.28,19.3,28400.0,18.2818,18.3479,18.2062,18.2251,28400.0
2008-03-07 10:10:00,19.31,19.4,19.29,19.35,15800.0,18.2346,18.3195,18.2157,18.2723,15800.0
2008-03-07 10:20:00,19.34,19.38,19.31,19.31,14000.0,18.2629,18.3007,18.2346,18.2346,14000.0
2008-03-07 10:30:00,19.32,19.46,19.32,19.46,17600.0,18.244,18.3762,18.244,18.3762,17600.0
2008-03-07 10:40:00,19.47,19.53,19.47,19.52,22800.0,18.3856,18.4423,18.3856,18.4329,22800.0
2008-03-07 10:50:00,19.5,19.51,19.45,19.47,64800.0,18.414,18.4234,18.3668,18.3856,64800.0
2008-03-07 11:00:00,19.47,19.49,19.45,19.46,28000.0,18.3856,18.4045,18.3668,18.3762,28000.0
2008-03-07 11:10:00,19.46,19.5,19.45,19.5,23000.0,18.3762,18.414,18.3668,18.414,23000.0
2008-03-07 11:20:00,19.5,19.53,19.48,19.49,17200.0,18.414,18.4423,18.3951,18.4045,17200.0
2008-03-07 11:30:00,19.48,19.54,19.48,19.52,20000.0,18.3951,18.4517,18.3951,18.4329,20000.0
2008-03-07 11:40:00,19.51,19.52,19.39,19.39,16200.0,18.4234,18.4329,18.3101,18.3101,16200.0
2008-03-07 11:50:00,19.39,19.39,19.33,19.35,16800.0,18.3101,18.3101,18.2534,18.2723,16800.0
2008-03-07 12:00:00,19.35,19.36,19.3,19.3,20600.0,18.2723,18.2818,18.2251,18.2251,20600.0
2008-03-07 12:10:00,19.31,19.33,19.29,19.31,11400.0,18.2346,18.2534,18.2157,18.2346,11400.0
2008-03-07 12:20:00,19.3,19.38,19.3,19.36,6600.0,18.2251,18.3007,18.2251,18.2818,6600.0
2008-03-07 12:30:00,19.36,19.36,19.34,19.34,12000.0,18.2818,18.2818,18.2629,18.2629,12000.0
2008-03-07 12:40:00,19.35,19.37,19.32,19.35,13800.0,18.2723,18.2912,18.244,18.2723,13800.0
2008-03-07 12:50:00,19.34,19.41,19.33,19.41,9400.0,18.2629,18.329,18.2534,18.329,9400.0
2008-03-07 13:00:00,19.4,19.4,19.33,19.34,6200.0,18.3195,18.3195,18.2534,18.2629,6200.0
2008-03-07 13:10:00,19.35,19.35,19.28,19.28,12400.0,18.2723,18.2723,18.2062,18.2062,12400.0
2008-03-07 13:20:00,19.28,19.32,19.28,19.32,11800.0,18.2062,18.244,18.2062,18.244,11800.0
2008-03-07 13:30:00,19.31,19.33,19.29,19.3,7600.0,18.2346,18.2534,18.2157,18.2251,7600.0
2008-03-07 13:40:00,19.29,19.31,19.27,19.3,15200.0,18.2157,18.2346,18.1968,18.2251,15200.0
2008-03-07 13:50:00,19.3,19.32,19.25,19.28,17800.0,18.2251,18.244,18.1779,18.2062,17800.0
2008-03-07 14:00:00,19.3,19.36,19.25,19.36,17600.0,18.2251,18.2818,18.1779,18.2818,17600.0
2008-03-07 14:10:00,19.34,19.34,19.24,19.24,22200.0,18.2629,18.2629,18.1685,18.1685,22200.0
2008-03-07 14:20:00,19.24,19.25,19.17,19.21,28200.0,18.1685,18.1779,18.1024,18.1401,28200.0
2008-03-07 14:30:00,19.22,19.25,19.18,19.19,18200.0,18.1496,18.1779,18.1118,18.1212,18200.0
2008-03-07 14:40:00,19.17,19.18,19.15,19.18,22200.0,18.1024,18.1118,18.0835,18.1118,22200.0
2008-03-07 14:50:00,19.18,19.25,19.16,19.25,35600.0,18.1118,18.1779,18.0929,18.1779,35600.0
2008-03-07 15:00:00,19.25,19.28,19.15,19.2,30400.0,18.1779,18.2062,18.0835,18.1307,30400.0
2008-03-07 15:10:00,19.22,19.36,19.19,19.35,37000.0,18.1496,18.2818,18.1212,18.2723,37000.0
2008-03-07 15:20:00,19.34,19.4,19.22,19.23,62400.0,18.2629,18.3195,18.1496,18.159,62400.0
2008-03-07 15:30:00,19.23,19.33,19.17,19.29,45200.0,18.159,18.2534,18.1024,18.2157,45200.0
2008-03-07 15:40:00,19.28,19.31,19.17,19.17,56000.0,18.2062,18.2346,18.1024,18.1024,56000.0
2008-03-07 15:50:00,19.17,19.21,19.14,19.15,77800.0,18.1024,18.1401,18.074,18.0835,77800.0
2008-03-10 09:30:00,19.2,19.25,19.18,19.19,6000.0,18.1307,18.1779,18.1118,18.1212,6000.0
2008-03-10 09:40:00,19.18,19.28,19.18,19.22,20600.0,18.1118,18.2062,18.1118,18.1496,20600.0
2008-03-10 09:50:00,19.18,19.19,19.11,19.16,9800.0,18.1118,18.1212,18.0457,18.0929,9800.0
2008-03-10 10:00:00,19.18,19.22,19.11,19.11,22000.0,18.1118,18.1496,18.0457,18.0457,22000.0
2008-03-10 10:10:00,19.15,19.16,19.1,19.12,14800.0,18.0835,18.0929,18.0363,18.0551,14800.0
2008-03-10 10:20:00,19.12,19.16,19.11,19.16,12800.0,18.0551,18.0929,18.0457,18.0929,12800.0
2008-03-10 10:30:00,19.14,19.2,19.11,19.12,11600.0,18.074,18.1307,18.0457,18.0551,11600.0
2008-03-10 10:40:00,19.11,19.14,19.08,19.11,21000.0,18.0457,18.074,18.0174,18.0457,21000.0
2008-03-10 10:50:00,19.11,19.11,19.07,19.09,45200.0,18.0457,18.0457,18.0079,18.0268,45200.0
2008-03-10 11:00:00,19.1,19.13,19.08,19.13,22200.0,18.0363,18.0646,18.0174,18.0646,22200.0
2008-03-10 11:10:00,19.1,19.15,19.09,19.09,18800.0,18.0363,18.0835,18.0268,18.0268,18800.0
2008-03-10 11:20:00,19.11,19.14,19.09,19.09,31000.0,18.0457,18.074,18.0268,18.0268,31000.0
2008-03-10 11:30:00,19.09,19.13,19.08,19.11,23400.0,18.0268,18.0646,18.0174,18.0457,23400.0
2008-03-10 11:40:00,19.11,19.13,19.1,19.1,24800.0,18.0457,18.0646,18.0363,18.0363,24800.0
2008-03-10 11:50:00,19.11,19.17,19.1,19.17,21000.0,18.0457,18.1024,18.0363,18.1024,21000.0
2008-03-10 12:00:00,19.17,19.21,19.15,19.21,22200.0,18.1024,18.1401,18.0835,18.1401,22200.0
2008-03-10 12:10:00,19.22,19.28,19.2,19.23,24400.0,18.1496,18.2062,18.1307,18.159,24400.0
2008-03-10 12:20:00,19.24,19.27,19.18,19.23,32000.0,18.1685,18.1968,18.1118,18.159,32000.0
2008-03-10 12:30:00,19.23,19.28,19.21,19.27,21400.0,18.159,18.2062,18.1401,18.1968,21400.0
2008-03-10 12:40:00,19.27,19.32,19.24,19.24,16400.0,18.1968,18.244,18.1685,18.1685,16400.0
2008-03-10 12:50:00,19.25,19.33,19.23,19.32,22000.0,18.1779,18.2534,18.159,18.244,22000.0
2008-03-10 13:00:00,19.33,19.36,19.31,19.34,18600.0,18.2534,18.2818,18.2346,18.2629,18600.0
2008-03-10 13:10:00,19.35,19.38,19.34,19.36,20000.0,18.2723,18.3007,18.2629,18.2818,20000.0
2008-03-10 13:20:00,19.36,19.36,19.31,19.31,25800.0,18.2818,18.2818,18.2346,18.2346,25800.0
2008-03-10 13:30:00,19.31,19.31,19.22,19.27,43200.0,18.2346,18.2346,18.1496,18.1968,43200.0
2008-03-10 13:40:00,19.27,19.32,19.26,19.28,16000.0,18.1968,18.244,18.1873,18.2062,16000.0
2008-03-10 13:50:00,19.28,19.33,19.27,19.28,22000.0,18.2062,18.2534,18.1968,18.2062,22000.0
2008-03-10 14:00:00,19.28,19.33,19.22,19.22,92000.0,18.2062,18.2534,18.1496,18.1496,92000.0
2008-03-10 14:10:00,19.24,19.29,19.18,19.18,16200.0,18.1685,18.2157,18.1118,18.1118,16200.0
2008-03-10 14:20:00,19.18,19.19,19.09,19.13,66600.0,18.1118,18.1212,18.0268,18.0646,66600.0
2008-03-10 14:30:00,19.13,19.14,19.09,19.11,31400.0,18.0646,18.074,18.0268,18.0457,31400.0
2008-03-10 14:40:00,19.12,19.14,19.09,19.13,29200.0,18.0551,18.074,18.0268,18.0646,29200.0
2008-03-10 14:50:00,19.13,19.14,19.06,19.09,31000.0,18.0646,18.074,17.9985,18.0268,31000.0
2008-03-10 15:00:00,19.09,19.12,19.08,19.1,35600.0,18.0268,18.0551,18.0174,18.0363,35600.0
2008-03-10 15:10:00,19.1,19.11,19.06,19.11,31600.0,18.0363,18.0457,17.9985,18.0457,31600.0
2008-03-10 15:20:00,19.11,19.13,19.06,19.11,41200.0,18.0457,18.0646,17.9985,18.0457,41200.0
2008-03-10 15:30:00,19.11,19.13,19.06,19.08,39600.0,18.0457,18.0646,17.9985,18.0174,39600.0
2008-03-10 15:40:00,19.07,19.11,19.06,19.06,57400.0,18.0079,18.0457,17.9985,17.9985,57400.0
2008-03-10 15:50:00,19.06,19.08,19.03,19.06,51200.0,17.9985,18.0174,17.9702,17.9985,51200.0
2008-03-11 09:30:00,19.48,19.48,19.17,19.2,8400.0,18.3951,18.3951,18.1024,18.1307,8400.0
2008-03-11 09:40:00,19.29,19.48,19.29,19.36,46600.0,18.2157,18.3951,18.2157,18.2818,46600.0
2008-03-11 09:50:00,19.4,19.41,19.36,19.36,10000.0,18.3195,18.329,18.2818,18.2818,10000.0
2008-03-11 10:00:00,19.36,19.42,19.36,19.37,15400.0,18.2818,18.3384,18.2818,18.2912,15400.0
2008-03-11 10:10:00,19.4,19.48,19.4,19.4,21600.0,18.3195,18.3951,18.3195,18.3195,21600.0
2008-03-11 10:20:00,19.41,19.51,19.4,19.51,31800.0,18.329,18.4234,18.3195,18.4234,31800.0
2008-03-11 10:30:00,19.51,19.51,19.29,19.32,35000.0,18.4234,18.4234,18.2157,18.244,35000.0
2008-03-11 10:40:00,19.33,19.36,19.31,19.34,13200.0,18.2534,18.2818,18.2346,18.2629,13200.0
2008-03-11 10:50:00,19.34,19.35,19.33,19.34,21000.0,18.2629,18.2723,18.2534,18.2629,21000.0
2008-03-11 11:00:00,19.34,19.46,19.33,19.38,109200.0,18.2629,18.3762,18.2534,18.3007,109200.0
2008-03-11 11:10:00,19.38,19.43,19.36,19.36,32200.0,18.3007,18.3479,18.2818,18.2818,32200.0
2008-03-11 11:20:00,19.35,19.43,19.33,19.36,56800.0,18.2723,18.3479,18.2534,18.2818,56800.0
2008-03-11 11:30:00,19.38,19.38,19.32,19.33,8200.0,18.3007,18.3007,18.244,18.2534,8200.0
2008-03-11 11:40:00,19.33,19.33,19.29,19.29,12000.0,18.2534,18.2534,18.2157,18.2157,12000.0
2008-03-11 11:50:00,19.3,19.3,19.22,19.27,23200.0,18.2251,18.2251,18.1496,18.1968,23200.0
2008-03-11 12:00:00,19.26,19.26,19.22,19.24,22600.0,18.1873,18.1873,18.1496,18.1685,22600.0
2008-03-11 12:10:00,19.22,19.27,19.21,19.25,26200.0,18.1496,18.1968,18.1401,18.1779,26200.0
2008-03-11 12:20:00,19.26,19.26,19.18,19.2,8000.0,18.1873,18.1873,18.1118,18.1307,8000.0
2008-03-11 12:30:00,19.2,19.2,19.16,19.16,6800.0,18.1307,18.1307,18.0929,18.0929,6800.0
2008-03-11 12:40:00,19.16,19.16,19.02,19.02,15800.0,18.0929,18.0929,17.9607,17.9607,15800.0
2008-03-11 12:50:00,19.03,19.07,19.02,19.03,39400.0,17.9702,18.0079,17.9607,17.9702,39400.0
2008-03-11 13:00:00,19.03,19.08,19.02,19.07,19400.0,17.9702,18.0174,17.9607,18.0079,19400.0
2008-03-11 13:10:00,19.08,19.08,18.99,19.03,39200.0,18.0174,18.0174,17.9324,17.9702,39200.0
2008-03-11 13:20:00,19.02,19.08,18.99,19.0,50800.0,17.9607,18.0174,17.9324,17.9418,50800.0
2008-03-11 13:30:00,19.0,19.0,18.97,18.98,19600.0,17.9418,17.9418,17.9135,17.9229,19600.0
2008-03-11 13:40:00,18.98,18.98,18.92,18.96,39200.0,17.9229,17.9229,17.8663,17.9041,39200.0
2008-03-11 13:50:00,18.98,19.09,18.97,19.06,18400.0,17.9229,18.0268,17.9135,17.9985,18400.0
2008-03-11 14:00:00,19.06,19.17,19.06,19.11,33600.0,17.9985,18.1024,17.9985,18.0457,33600.0
2008-03-11 14:10:00,19.11,19.18,19.11,19.17,30600.0,18.0457,18.1118,18.0457,18.1024,30600.0
2008-03-11 14:20:00,19.18,19.2,19.11,19.11,44200.0,18.1118,18.1307,18.0457,18.0457,44200.0
2008-03-11 14:30:00,19.11,19.2,19.11,19.2,30200.0,18.0457,18.1307,18.0457,18.1307,30200.0
2008-03-11 14:40:00,19.2,19.24,19.17,19.22,36400.0,18.1307,18.1685,18.1024,18.1496,36400.0
2008-03-11 14:50:00,19.22,19.3,19.21,19.25,23200.0,18.1496,18.2251,18.1401,18.1779,23200.0
2008-03-11 15:00:00,19.25,19.31,19.23,19.27,38400.0,18.1779,18.2346,18.159,18.1968,38400.0
2008-03-11 15:10:00,19.27,19.37,19.22,19.36,44000.0,18.1968,18.2912,18.1496,18.2818,44000.0
2008-03-11 15:20:00,19.36,19.42,19.34,19.42,30800.0,18.2818,18.3384,18.2629,18.3384,30800.0
2008-03-11 15:30:00,19.4,19.43,19.34,19.41,43200.0,18.3195,18.3479,18.2629,18.329,43200.0
2008-03-11 15:40:00,19.41,19.43,19.36,19.42,43600.0,18.329,18.3479,18.2818,18.3384,43600.0
2008-03-11 15:50:00,19.42,19.52,19.38,19.42,91000.0,18.3384,18.4329,18.3007,18.3384,91000.0
2008-03-12 09:30:00,19.39,19.61,19.39,19.55,17200.0,18.3101,18.5179,18.3101,18.4612,17200.0
2008-03-12 09:40:00,19.52,19.52,19.29,19.36,22600.0,18.4329,18.4329,18.2157,18.2818,22600.0
2008-03-12 09:50:00,19.35,19.38,19.31,19.34,13200.0,18.2723,18.3007,18.2346,18.2629,13200.0
2008-03-12 10:00:00,19.38,19.41,19.3,19.31,38600.0,18.3007,18.329,18.2251,18.2346,38600.0
2008-03-12 10:10:00,19.33,19.44,19.33,19.43,13200.0,18.2534,18.3573,18.2534,18.3479,13200.0
2008-03-12 10:20:00,19.46,19.5,19.44,19.49,8400.0,18.3762,18.414,18.3573,18.4045,8400.0
2008-03-12 10:30:00,19.49,19.52,19.43,19.47,19600.0,18.4045,18.4329,18.3479,18.3856,19600.0
2008-03-12 10:40:00,19.46,19.59,19.44,19.54,21000.0,18.3762,18.499,18.3573,18.4517,21000.0
2008-03-12 10:50:00,19.52,19.6,19.42,19.43,103200.0,18.4329,18.5084,18.3384,18.3479,103200.0
2008-03-12 11:00:00,19.45,19.61,19.45,19.54,83400.0,18.3668,18.5179,18.3668,18.4517,83400.0
2008-03-12 11:10:00,19.56,19.64,19.53,19.57,85200.0,18.4706,18.5462,18.4423,18.4801,85200.0
2008-03-12 11:20:00,19.57,19.68,19.54,19.65,126600.0,18.4801,18.584,18.4517,18.5556,126600.0
2008-03-12 11:30:00,19.65,19.67,19.61,19.66,14200.0,18.5556,18.5745,18.5179,18.5651,14200.0
2008-03-12 11:40:00,19.64,19.65,19.61,19.61,14400.0,18.5462,18.5556,18.5179,18.5179,14400.0
2008-03-12 11:50:00,19.61,19.65,19.61,19.63,16200.0,18.5179,18.5556,18.5179,18.5367,16200.0
2008-03-12 12:00:00,19.61,19.62,19.55,19.57,34000.0,18.5179,18.5273,18.4612,18.4801,34000.0
2008-03-12 12:10:00,19.56,19.63,19.55,19.55,38000.0,18.4706,18.5367,18.4612,18.4612,38000.0
2008-03-12 12:20:00,19.55,19.59,19.55,19.57,12400.0,18.4612,18.499,18.4612,18.4801,12400.0
2008-03-12 12:30:00,19.57,19.61,19.55,19.6,31000.0,18.4801,18.5179,18.4612,18.5084,31000.0
2008-03-12 12:40:00,19.61,19.63,19.5,19.52,25600.0,18.5179,18.5367,18.414,18.4329,25600.0
2008-03-12 12:50:00,19.51,19.57,19.49,19.57,4400.0,18.4234,18.4801,18.4045,18.4801,4400.0
2008-03-12 13:00:00,19.58,19.65,19.58,19.63,7800.0,18.4895,18.5556,18.4895,18.5367,7800.0
2008-03-12 13:10:00,19.63,19.65,19.61,19.62,12000.0,18.5367,18.5556,18.5179,18.5273,12000.0
2008-03-12 13:20:00,19.61,19.71,19.61,19.68,12200.0,18.5179,18.6123,18.5179,18.584,12200.0
2008-03-12 13:30:00,19.68,19.68,19.59,19.61,9000.0,18.584,18.584,18.499,18.5179,9000.0
2008-03-12 13:40:00,19.62,19.64,19.54,19.59,10200.0,18.5273,18.5462,18.4517,18.499,10200.0
2008-03-12 13:50:00,19.59,19.64,19.59,19.59,18400.0,18.499,18.5462,18.499,18.499,18400.0
2008-03-12 14:00:00,19.59,19.59,19.5,19.53,24400.0,18.499,18.499,18.414,18.4423,24400.0
2008-03-12 14:10:00,19.54,19.62,19.53,19.58,37800.0,18.4517,18.5273,18.4423,18.4895,37800.0
2008-03-12 14:20:00,19.59,19.61,19.57,19.58,9600.0,18.499,18.5179,18.4801,18.4895,9600.0
2008-03-12 14:30:00,19.58,19.73,19.58,19.66,26800.0,18.4895,18.6312,18.4895,18.5651,26800.0
2008-03-12 14:40:00,19.65,19.73,19.63,19.7,32200.0,18.5556,18.6312,18.5367,18.6028,32200.0
2008-03-12 14:50:00,19.72,19.72,19.55,19.6,68200.0,18.6217,18.6217,18.4612,18.5084,68200.0
2008-03-12 15:00:00,19.6,19.6,19.54,19.54,34200.0,18.5084,18.5084,18.4517,18.4517,34200.0
2008-03-12 15:10:00,19.56,19.56,19.51,19.51,21600.0,18.4706,18.4706,18.4234,18.4234,21600.0
2008-03-12 15:20:00,19.52,19.56,19.51,19.53,17400.0,18.4329,18.4706,18.4234,18.4423,17400.0
2008-03-12 15:30:00,19.52,19.55,19.43,19.43,32400.0,18.4329,18.4612,18.3479,18.3479,32400.0
2008-03-12 15:40:00,19.42,19.45,19.34,19.38,38200.0,18.3384,18.3668,18.2629,18.3007,38200.0
2008-03-12 15:50:00,19.38,19.41,19.3,19.31,65400.0,18.3007,18.329,18.2251,18.2346,65400.0
2008-03-13 09:30:00,18.91,19.0,18.86,18.88,52200.0,17.8568,17.9418,17.8096,17.8285,52200.0
2008-03-13 09:40:00,18.9,18.99,18.79,18.9,56600.0,17.8474,17.9324,17.7435,17.8474,56600.0
2008-03-13 09:50:00,18.86,18.91,18.61,18.71,163200.0,17.8096,17.8568,17.5735,17.668,163200.0
2008-03-13 10:00:00,18.7,18.82,18.68,18.74,31400.0,17.6585,17.7718,17.6396,17.6963,31400.0
2008-03-13 10:10:00,18.73,18.75,18.73,18.73,23200.0,17.6869,17.7057,17.6869,17.6869,23200.0
2008-03-13 10:20:00,18.74,18.77,18.64,18.71,22600.0,17.6963,17.7246,17.6019,17.668,22600.0
2008-03-13 10:30:00,18.71,18.72,18.63,18.63,32600.0,17.668,17.6774,17.5924,17.5924,32600.0
2008-03-13 10:40:00,18.64,18.73,18.63,18.72,24200.0,17.6019,17.6869,17.5924,17.6774,24200.0
2008-03-13 10:50:00,18.71,18.71,18.66,18.68,8400.0,17.668,17.668,17.6208,17.6396,8400.0
2008-03-13 11:00:00,18.7,18.74,18.62,18.72,47000.0,17.6585,17.6963,17.583,17.6774,47000.0
2008-03-13 11:10:00,18.74,18.75,18.65,18.65,26600.0,17.6963,17.7057,17.6113,17.6113,26600.0
2008-03-13 11:20:00,18.64,18.77,18.64,18.72,27000.0,17.6019,17.7246,17.6019,17.6774,27000.0
2008-03-13 11:30:00,18.7,18.77,18.67,18.68,65000.0,17.6585,17.7246,17.6302,17.6396,65000.0
2008-03-13 11:40:00,18.7,18.7,18.59,18.6,23000.0,17.6585,17.6585,17.5547,17.5641,23000.0
2008-03-13 11:50:00,18.61,18.65,18.58,18.58,24400.0,17.5735,17.6113,17.5452,17.5452,24400.0
2008-03-13 12:00:00,18.58,18.65,18.58,18.64,49400.0,17.5452,17.6113,17.5452,17.6019,49400.0
2008-03-13 12:10:00,18.65,18.66,18.6,18.64,104200.0,17.6113,17.6208,17.5641,17.6019,104200.0
2008-03-13 12:20:00,18.63,18.65,18.58,18.63,25200.0,17.5924,17.6113,17.5452,17.5924,25200.0
2008-03-13 12:30:00,18.65,18.8,18.65,18.76,36000.0,17.6113,17.753,17.6113,17.7152,36000.0
2008-03-13 12:40:00,18.75,18.79,18.7,18.72,32400.0,17.7057,17.7435,17.6585,17.6774,32400.0
2008-03-13 12:50:00,18.71,18.82,18.71,18.82,38400.0,17.668,17.7718,17.668,17.7718,38400.0
2008-03-13 13:00:00,18.84,18.99,18.83,18.91,25400.0,17.7907,17.9324,17.7813,17.8568,25400.0
2008-03-13 13:10:00,18.91,18.91,18.84,18.89,21400.0,17.8568,17.8568,17.7907,17.838,21400.0
2008-03-13 13:20:00,18.91,19.03,18.9,19.0,35400.0,17.8568,17.9702,17.8474,17.9418,35400.0
2008-03-13 13:30:00,19.02,19.05,18.98,19.02,32400.0,17.9607,17.989,17.9229,17.9607,32400.0
2008-03-13 13:40:00,19.02,19.03,18.95,18.96,14600.0,17.9607,17.9702,17.8946,17.9041,14600.0
2008-03-13 13:50:00,18.99,19.13,18.97,19.11,40800.0,17.9324,18.0646,17.9135,18.0457,40800.0
2008-03-13 14:00:00,19.11,19.17,19.09,19.15,19200.0,18.0457,18.1024,18.0268,18.0835,19200.0
2008-03-13 14:10:00,19.16,19.22,19.13,19.17,18200.0,18.0929,18.1496,18.0646,18.1024,18200.0
2008-03-13 14:20:00,19.15,19.25,19.15,19.2,15000.0,18.0835,18.1779,18.0835,18.1307,15000.0
2008-03-13 14:30:00,19.2,19.22,19.11,19.2,36800.0,18.1307,18.1496,18.0457,18.1307,36800.0
2008-03-13 14:40:00,19.18,19.23,19.16,19.2,30000.0,18.1118,18.159,18.0929,18.1307,30000.0
2008-03-13 14:50:00,19.19,19.34,19.19,19.28,31000.0,18.1212,18.2629,18.1212,18.2062,31000.0
2008-03-13 15:00:00,19.31,19.36,19.25,19.35,43200.0,18.2346,18.2818,18.1779,18.2723,43200.0
2008-03-13 15:10:00,19.37,19.37,19.27,19.28,61000.0,18.2912,18.2912,18.1968,18.2062,61000.0
2008-03-13 15:20:00,19.3,19.36,19.27,19.31,38800.0,18.2251,18.2818,18.1968,18.2346,38800.0
2008-03-13 15:30:00,19.32,19.36,19.26,19.3,58600.0,18.244,18.2818,18.1873,18.2251,58600.0
2008-03-13 15:40:00,19.3,19.34,19.26,19.29,41800.0,18.2251,18.2629,18.1873,18.2157,41800.0
2008-03-13 15:50:00,19.28,19.29,19.23,19.25,47000.0,18.2062,18.2157,18.159,18.1779,47000.0
2008-03-14 09:30:00,19.22,19.4,19.17,19.27,16600.0,18.1496,18.3195,18.1024,18.1968,16600.0
2008-03-14 09:40:00,19.3,19.36,19.03,19.05,17200.0,18.2251,18.2818,17.9702,17.989,17200.0
2008-03-14 09:50:00,19.08,19.11,18.77,18.81,25400.0,18.0174,18.0457,17.7246,17.7624,25400.0
2008-03-14 10:00:00,18.86,19.06,18.64,19.06,35800.0,17.8096,17.9985,17.6019,17.9985,35800.0
2008-03-14 10:10:00,19.03,19.09,18.8,18.92,53200.0,17.9702,18.0268,17.753,17.8663,53200.0
2008-03-14 10:20:00,18.92,19.03,18.85,18.99,30600.0,17.8663,17.9702,17.8002,17.9324,30600.0
2008-03-14 10:30:00,18.98,19.08,18.91,18.91,24400.0,17.9229,18.0174,17.8568,17.8568,24400.0
2008-03-14 10:40:00,18.91,19.01,18.85,19.01,16000.0,17.8568,17.9513,17.8002,17.9513,16000.0
2008-03-14 10:50:00,19.01,19.1,19.01,19.06,21200.0,17.9513,18.0363,17.9513,17.9985,21200.0
2008-03-14 11:00:00,19.04,19.1,19.03,19.1,62600.0,17.9796,18.0363,17.9702,18.0363,62600.0
2008-03-14 11:10:00,19.1,19.1,18.93,18.98,16200.0,18.0363,18.0363,17.8757,17.9229,16200.0
2008-03-14 11:20:00,18.98,19.0,18.86,18.92,30000.0,17.9229,17.9418,17.8096,17.8663,30000.0
2008-03-14 11:30:00,18.92,18.98,18.89,18.98,13400.0,17.8663,17.9229,17.838,17.9229,13400.0
2008-03-14 11:40:00,18.99,19.12,18.9,19.03,48800.0,17.9324,18.0551,17.8474,17.9702,48800.0
2008-03-14 11:50:00,19.04,19.04,18.97,19.03,10400.0,17.9796,17.9796,17.9135,17.9702,10400.0
2008-03-14 12:00:00,19.04,19.05,18.93,18.93,39600.0,17.9796,17.989,17.8757,17.8757,39600.0
2008-03-14 12:10:00,18.95,18.99,18.94,18.96,27200.0,17.8946,17.9324,17.8852,17.9041,27200.0
2008-03-14 12:20:00,18.96,19.03,18.92,19.0,8800.0,17.9041,17.9702,17.8663,17.9418,8800.0
2008-03-14 12:30:00,18.98,19.0,18.93,19.0,14800.0,17.9229,17.9418,17.8757,17.9418,14800.0
2008-03-14 12:40:00,18.99,19.05,18.91,18.98,23600.0,17.9324,17.989,17.8568,17.9229,23600.0
2008-03-14 12:50:00,19.03,19.08,18.93,18.95,28600.0,17.9702,18.0174,17.8757,17.8946,28600.0
2008-03-14 13:00:00,18.97,19.0,18.88,18.94,48400.0,17.9135,17.9418,17.8285,17.8852,48400.0
2008-03-14 13:10:00,18.94,18.96,18.89,18.95,12800.0,17.8852,17.9041,17.838,17.8946,12800.0
2008-03-14 13:20:00,18.95,18.99,18.95,18.97,11600.0,17.8946,17.9324,17.8946,17.9135,11600.0
2008-03-14 13:30:00,18.97,19.05,18.96,19.05,24000.0,17.9135,17.989,17.9041,17.989,24000.0
2008-03-14 13:40:00,19.03,19.1,19.02,19.07,21600.0,17.9702,18.0363,17.9607,18.0079,21600.0
2008-03-14 13:50:00,19.05,19.09,19.0,19.04,16800.0,17.989,18.0268,17.9418,17.9796,16800.0
2008-03-14 14:00:00,19.0,19.06,18.97,19.04,21200.0,17.9418,17.9985,17.9135,17.9796,21200.0
2008-03-14 14:10:00,19.03,19.07,18.97,18.97,18000.0,17.9702,18.0079,17.9135,17.9135,18000.0
2008-03-14 14:20:00,18.97,18.98,18.9,18.91,12000.0,17.9135,17.9229,17.8474,17.8568,12000.0
2008-03-14 14:30:00,18.9,18.92,18.81,18.82,14400.0,17.8474,17.8663,17.7624,17.7718,14400.0
2008-03-14 14:40:00,18.83,19.0,18.81,18.9,20200.0,17.7813,17.9418,17.7624,17.8474,20200.0
2008-03-14 14:50:00,18.91,18.96,18.89,18.95,12000.0,17.8568,17.9041,17.838,17.8946,12000.0
2008-03-14 15:00:00,18.93,18.94,18.86,18.94,17800.0,17.8757,17.8852,17.8096,17.8852,17800.0
2008-03-14 15:10:00,18.94,19.09,18.92,19.07,32800.0,17.8852,18.0268,17.8663,18.0079,32800.0
2008-03-14 15:20:00,19.05,19.18,18.97,19.11,35600.0,17.989,18.1118,17.9135,18.0457,35600.0
2008-03-14 15:30:00,19.1,19.11,19.0,19.02,32800.0,18.0363,18.0457,17.9418,17.9607,32800.0
2008-03-14 15:40:00,19.02,19.03,18.95,18.96,40200.0,17.9607,17.9702,17.8946,17.9041,40200.0
2008-03-14 15:50:00,18.99,19.06,18.95,18.98,42600.0,17.9324,17.9985,17.8946,17.9229,42600.0
2008-03-17 09:30:00,18.6,18.85,18.6,18.74,4800.0,17.5641,17.8002,17.5641,17.6963,4800.0
2008-03-17 09:40:00,18.76,18.83,18.6,18.83,7800.0,17.7152,17.7813,17.5641,17.7813,7800.0
2008-03-17 09:50:00,18.84,18.92,18.76,18.82,11200.0,17.7907,17.8663,17.7152,17.7718,11200.0
2008-03-17 10:00:00,18.84,18.84,18.76,18.84,12400.0,17.7907,17.7907,17.7152,17.7907,12400.0
2008-03-17 10:10:00,18.87,18.9,18.8,18.9,34400.0,17.8191,17.8474,17.753,17.8474,34400.0
2008-03-17 10:20:00,18.9,18.96,18.8,18.89,123600.0,17.8474,17.9041,17.753,17.838,123600.0
2008-03-17 10:30:00,18.88,18.9,18.78,18.82,38600.0,17.8285,17.8474,17.7341,17.7718,38600.0
2008-03-17 10:40:00,18.84,18.86,18.78,18.81,21800.0,17.7907,17.8096,17.7341,17.7624,21800.0
2008-03-17 10:50:00,18.8,18.82,18.75,18.79,31200.0,17.753,17.7718,17.7057,17.7435,31200.0
2008-03-17 11:00:00,18.8,18.84,18.76,18.82,26200.0,17.753,17.7907,17.7152,17.7718,26200.0
2008-03-17 11:10:00,18.82,18.82,18.75,18.8,30600.0,17.7718,17.7718,17.7057,17.753,30600.0
2008-03-17 11:20:00,18.8,18.81,18.73,18.81,24600.0,17.753,17.7624,17.6869,17.7624,24600.0
2008-03-17 11:30:00,18.82,18.86,18.77,18.8,18600.0,17.7718,17.8096,17.7246,17.753,18600.0
2008-03-17 11:40:00,18.81,18.82,18.73,18.75,9600.0,17.7624,17.7718,17.6869,17.7057,9600.0
2008-03-17 11:50:00,18.74,18.75,18.61,18.63,10800.0,17.6963,17.7057,17.5735,17.5924,10800.0
2008-03-17 12:00:00,18.6,18.71,18.57,18.68,25600.0,17.5641,17.668,17.5358,17.6396,25600.0
2008-03-17 12:10:00,18.68,18.7,18.6,18.61,74200.0,17.6396,17.6585,17.5641,17.5735,74200.0
2008-03-17 12:20:00,18.61,18.61,18.54,18.59,14000.0,17.5735,17.5735,17.5074,17.5547,14000.0
2008-03-17 12:30:00,18.57,18.65,18.55,18.64,40200.0,17.5358,17.6113,17.5169,17.6019,40200.0
2008-03-17 12:40:00,18.61,18.66,18.58,18.61,36000.0,17.5735,17.6208,17.5452,17.5735,36000.0
2008-03-17 12:50:00,18.61,18.63,18.58,18.58,7800.0,17.5735,17.5924,17.5452,17.5452,7800.0
2008-03-17 13:00:00,18.59,18.61,18.49,18.53,12400.0,17.5547,17.5735,17.4602,17.498,12400.0
2008-03-17 13:10:00,18.5,18.52,18.45,18.49,11000.0,17.4697,17.4886,17.4225,17.4602,11000.0
2008-03-17 13:20:00,18.48,18.52,18.43,18.46,14000.0,17.4508,17.4886,17.4036,17.4319,14000.0
2008-03-17 13:30:00,18.47,18.53,18.46,18.47,67600.0,17.4413,17.498,17.4319,17.4413,67600.0
2008-03-17 13:40:00,18.46,18.59,18.44,18.55,31000.0,17.4319,17.5547,17.413,17.5169,31000.0
2008-03-17 13:50:00,18.55,18.57,18.48,18.55,12600.0,17.5169,17.5358,17.4508,17.5169,12600.0
2008-03-17 14:00:00,18.55,18.68,18.53,18.66,15800.0,17.5169,17.6396,17.498,17.6208,15800.0
2008-03-17 14:10:00,18.63,18.65,18.54,18.57,13400.0,17.5924,17.6113,17.5074,17.5358,13400.0
2008-03-17 14:20:00,18.58,18.59,18.53,18.59,46800.0,17.5452,17.5547,17.498,17.5547,46800.0
2008-03-17 14:30:00,18.59,18.65,18.54,18.65,17400.0,17.5547,17.6113,17.5074,17.6113,17400.0
2008-03-17 14:40:00,18.66,18.74,18.63,18.63,18000.0,17.6208,17.6963,17.5924,17.5924,18000.0
2008-03-17 14:50:00,18.62,18.75,18.6,18.66,19400.0,17.583,17.7057,17.5641,17.6208,19400.0
2008-03-17 15:00:00,18.68,18.81,18.65,18.74,25800.0,17.6396,17.7624,17.6113,17.6963,25800.0
2008-03-17 15:10:00,18.71,18.75,18.68,18.7,16600.0,17.668,17.7057,17.6396,17.6585,16600.0
2008-03-17 15:20:00,18.72,18.83,18.72,18.77,20400.0,17.6774,17.7813,17.6774,17.7246,20400.0
2008-03-17 15:30:00,18.75,18.86,18.74,18.8,40000.0,17.7057,17.8096,17.6963,17.753,40000.0
2008-03-17 15:40:00,18.82,18.85,18.77,18.8,38400.0,17.7718,17.8002,17.7246,17.753,38400.0
2008-03-17 15:50:00,18.79,18.82,18.68,18.68,40000.0,17.7435,17.7718,17.6396,17.6396,40000.0
2008-03-18 09:30:00,18.96,19.0,18.77,18.94,12000.0,17.9041,17.9418,17.7246,17.8852,12000.0
2008-03-18 09:40:00,18.92,18.99,18.87,18.95,29000.0,17.8663,17.9324,17.8191,17.8946,29000.0
2008-03-18 09:50:00,18.95,18.97,18.84,18.94,11600.0,17.8946,17.9135,17.7907,17.8852,11600.0
2008-03-18 10:00:00,18.95,19.03,18.93,18.97,64400.0,17.8946,17.9702,17.8757,17.9135,64400.0
2008-03-18 10:10:00,18.95,18.96,18.9,18.92,7400.0,17.8946,17.9041,17.8474,17.8663,7400.0
2008-03-18 10:20:00,18.9,18.95,18.89,18.95,6200.0,17.8474,17.8946,17.838,17.8946,6200.0
2008-03-18 10:30:00,18.96,19.0,18.91,19.0,8000.0,17.9041,17.9418,17.8568,17.9418,8000.0
2008-03-18 10:40:00,18.98,19.03,18.98,19.01,6400.0,17.9229,17.9702,17.9229,17.9513,6400.0
2008-03-18 10:50:00,19.02,19.11,19.02,19.1,4800.0,17.9607,18.0457,17.9607,18.0363,4800.0
2008-03-18 11:00:00,19.07,19.13,19.07,19.11,8000.0,18.0079,18.0646,18.0079,18.0457,8000.0
2008-03-18 11:10:00,19.13,19.13,19.08,19.09,9600.0,18.0646,18.0646,18.0174,18.0268,9600.0
2008-03-18 11:20:00,19.08,19.13,19.08,19.09,15600.0,18.0174,18.0646,18.0174,18.0268,15600.0
2008-03-18 11:30:00,19.09,19.13,19.06,19.07,46800.0,18.0268,18.0646,17.9985,18.0079,46800.0
2008-03-18 11:40:00,19.07,19.11,19.03,19.06,92400.0,18.0079,18.0457,17.9702,17.9985,92400.0
2008-03-18 11:50:00,19.06,19.11,19.04,19.11,92000.0,17.9985,18.0457,17.9796,18.0457,92000.0
2008-03-18 12:00:00,19.11,19.12,19.08,19.09,12000.0,18.0457,18.0551,18.0174,18.0268,12000.0
2008-03-18 12:10:00,19.09,19.14,19.09,19.13,10600.0,18.0268,18.074,18.0268,18.0646,10600.0
2008-03-18 12:20:00,19.13,19.14,19.06,19.09,89400.0,18.0646,18.074,17.9985,18.0268,89400.0
2008-03-18 12:30:00,19.1,19.14,19.08,19.11,109400.0,18.0363,18.074,18.0174,18.0457,109400.0
2008-03-18 12:40:00,19.1,19.13,19.04,19.08,72600.0,18.0363,18.0646,17.9796,18.0174,72600.0
2008-03-18 12:50:00,19.06,19.07,18.97,19.0,32400.0,17.9985,18.0079,17.9135,17.9418,32400.0
2008-03-18 13:00:00,19.0,19.11,19.0,19.07,146800.0,17.9418,18.0457,17.9418,18.0079,146800.0
2008-03-18 13:10:00,19.06,19.18,19.06,19.15,32800.0,17.9985,18.1118,17.9985,18.0835,32800.0
2008-03-18 13:20:00,19.17,19.2,19.11,19.18,40400.0,18.1024,18.1307,18.0457,18.1118,40400.0
2008-03-18 13:30:00,19.17,19.24,19.17,19.23,23600.0,18.1024,18.1685,18.1024,18.159,23600.0
2008-03-18 13:40:00,19.24,19.25,19.22,19.25,7400.0,18.1685,18.1779,18.1496,18.1779,7400.0
2008-03-18 13:50:00,19.25,19.25,19.23,19.24,5800.0,18.1779,18.1779,18.159,18.1685,5800.0
2008-03-18 14:00:00,19.23,19.25,19.22,19.23,9200.0,18.159,18.1779,18.1496,18.159,9200.0
2008-03-18 14:10:00,19.23,19.25,18.99,19.18,24000.0,18.159,18.1779,17.9324,18.1118,24000.0
2008-03-18 14:20:00,19.2,19.22,19.06,19.07,10400.0,18.1307,18.1496,17.9985,18.0079,10400.0
2008-03-18 14:30:00,19.06,19.08,19.0,19.06,16000.0,17.9985,18.0174,17.9418,17.9985,16000.0
2008-03-18 14:40:00,19.05,19.23,19.05,19.23,14600.0,17.989,18.159,17.989,18.159,14600.0
2008-03-18 14:50:00,19.22,19.33,19.17,19.3,35000.0,18.1496,18.2534,18.1024,18.2251,35000.0
2008-03-18 15:00:00,19.28,19.36,19.21,19.34,23400.0,18.2062,18.2818,18.1401,18.2629,23400.0
2008-03-18 15:10:00,19.33,19.34,19.29,19.34,8000.0,18.2534,18.2629,18.2157,18.2629,8000.0
2008-03-18 15:20:00,19.34,19.42,19.32,19.32,14400.0,18.2629,18.3384,18.244,18.244,14400.0
2008-03-18 15:30:00,19.32,19.41,19.27,19.4,46000.0,18.244,18.329,18.1968,18.3195,46000.0
2008-03-18 15:40:00,19.39,19.41,19.34,19.34,31200.0,18.3101,18.329,18.2629,18.2629,31200.0
2008-03-18 15:50:00,19.34,19.43,19.34,19.43,30200.0,18.2629,18.3479,18.2629,18.3479,30200.0
2008-03-19 09:30:00,19.58,19.79,19.54,19.77,13200.0,18.4895,18.6878,18.4517,18.6689,13200.0
2008-03-19 09:40:00,19.8,19.89,19.74,19.77,9200.0,18.6973,18.7823,18.6406,18.6689,9200.0
2008-03-19 09:50:00,19.77,19.79,19.64,19.7,39400.0,18.6689,18.6878,18.5462,18.6028,39400.0
2008-03-19 10:00:00,19.72,19.88,19.65,19.85,84800.0,18.6217,18.7728,18.5556,18.7445,84800.0
2008-03-19 10:10:00,19.81,19.99,19.78,19.97,106200.0,18.7067,18.8767,18.6784,18.8578,106200.0
2008-03-19 10:20:00,19.95,20.0,19.93,20.0,12200.0,18.8389,18.8861,18.82,18.8861,12200.0
2008-03-19 10:30:00,19.96,19.97,19.85,19.86,14200.0,18.8484,18.8578,18.7445,18.7539,14200.0
2008-03-19 10:40:00,19.89,19.9,19.79,19.9,10800.0,18.7823,18.7917,18.6878,18.7917,10800.0
2008-03-19 10:50:00,19.89,20.0,19.88,19.99,19800.0,18.7823,18.8861,18.7728,18.8767,19800.0
2008-03-19 11:00:00,19.97,20.02,19.97,20.02,84200.0,18.8578,18.905,18.8578,18.905,84200.0
2008-03-19 11:10:00,20.04,20.13,20.03,20.11,17800.0,18.9239,19.0089,18.9145,18.99,17800.0
2008-03-19 11:20:00,20.08,20.13,20.02,20.11,176400.0,18.9617,19.0089,18.905,18.99,176400.0
2008-03-19 11:30:00,20.11,20.13,20.05,20.12,97200.0,18.99,19.0089,18.9333,18.9994,97200.0
2008-03-19 11:40:00,20.11,20.11,20.04,20.08,21400.0,18.99,18.99,18.9239,18.9617,21400.0
2008-03-19 11:50:00,20.07,20.11,20.07,20.1,14800.0,18.9522,18.99,18.9522,18.9806,14800.0
2008-03-19 12:00:00,20.1,20.1,20.02,20.03,24400.0,18.9806,18.9806,18.905,18.9145,24400.0
2008-03-19 12:10:00,20.03,20.05,19.95,19.98,41200.0,18.9145,18.9333,18.8389,18.8672,41200.0
2008-03-19 12:20:00,19.99,20.02,19.97,20.0,5600.0,18.8767,18.905,18.8578,18.8861,5600.0
2008-03-19 12:30:00,20.0,20.04,20.0,20.04,13000.0,18.8861,18.9239,18.8861,18.9239,13000.0
2008-03-19 12:40:00,20.03,20.03,19.98,20.0,21000.0,18.9145,18.9145,18.8672,18.8861,21000.0
2008-03-19 12:50:00,20.0,20.0,19.97,19.98,12800.0,18.8861,18.8861,18.8578,18.8672,12800.0
2008-03-19 13:00:00,19.98,19.98,19.91,19.94,12400.0,18.8672,18.8672,18.8011,18.8295,12400.0
2008-03-19 13:10:00,19.95,19.96,19.89,19.94,6000.0,18.8389,18.8484,18.7823,18.8295,6000.0
2008-03-19 13:20:00,19.94,19.98,19.94,19.98,21200.0,18.8295,18.8672,18.8295,18.8672,21200.0
2008-03-19 13:30:00,19.95,19.98,19.85,19.86,13800.0,18.8389,18.8672,18.7445,18.7539,13800.0
2008-03-19 13:40:00,19.86,19.88,19.83,19.88,16200.0,18.7539,18.7728,18.7256,18.7728,16200.0
2008-03-19 13:50:00,19.85,19.96,19.84,19.9,68000.0,18.7445,18.8484,18.735,18.7917,68000.0
2008-03-19 14:00:00,19.91,19.96,19.91,19.95,65400.0,18.8011,18.8484,18.8011,18.8389,65400.0
2008-03-19 14:10:00,19.95,20.0,19.83,19.86,98400.0,18.8389,18.8861,18.7256,18.7539,98400.0
2008-03-19 14:20:00,19.89,19.91,19.85,19.86,18600.0,18.7823,18.8011,18.7445,18.7539,18600.0
2008-03-19 14:30:00,19.87,19.87,19.66,19.66,24400.0,18.7634,18.7634,18.5651,18.5651,24400.0
2008-03-19 14:40:00,19.65,19.74,19.65,19.71,21200.0,18.5556,18.6406,18.5556,18.6123,21200.0
2008-03-19 14:50:00,19.73,19.87,19.71,19.8,76800.0,18.6312,18.7634,18.6123,18.6973,76800.0
2008-03-19 15:00:00,19.79,19.9,19.77,19.86,30200.0,18.6878,18.7917,18.6689,18.7539,30200.0
2008-03-19 15:10:00,19.89,19.89,19.82,19.86,46200.0,18.7823,18.7823,18.7162,18.7539,46200.0
2008-03-19 15:20:00,19.86,19.88,19.78,19.82,73400.0,18.7539,18.7728,18.6784,18.7162,73400.0
2008-03-19 15:30:00,19.81,19.84,19.71,19.71,43600.0,18.7067,18.735,18.6123,18.6123,43600.0
2008-03-19 15:40:00,19.68,19.77,19.67,19.73,30800.0,18.584,18.6689,18.5745,18.6312,30800.0
2008-03-19 15:50:00,19.74,19.75,19.64,19.64,31600.0,18.6406,18.6501,18.5462,18.5462,31600.0
2008-03-20 09:30:00,19.52,19.67,19.52,19.54,138600.0,18.4329,18.5745,18.4329,18.4517,138600.0
2008-03-20 09:40:00,19.56,19.6,19.42,19.47,23800.0,18.4706,18.5084,18.3384,18.3856,23800.0
2008-03-20 09:50:00,19.48,19.6,19.45,19.46,37600.0,18.3951,18.5084,18.3668,18.3762,37600.0
2008-03-20 10:00:00,19.48,19.52,19.35,19.39,32400.0,18.3951,18.4329,18.2723,18.3101,32400.0
2008-03-20 10:10:00,19.39,19.5,19.28,19.47,70000.0,18.3101,18.414,18.2062,18.3856,70000.0
2008-03-20 10:20:00,19.45,19.62,19.37,19.62,110000.0,18.3668,18.5273,18.2912,18.5273,110000.0
2008-03-20 10:30:00,19.61,19.61,19.52,19.54,12200.0,18.5179,18.5179,18.4329,18.4517,12200.0
2008-03-20 10:40:00,19.52,19.61,19.49,19.61,16800.0,18.4329,18.5179,18.4045,18.5179,16800.0
2008-03-20 10:50:00,19.59,19.61,19.57,19.6,99400.0,18.499,18.5179,18.4801,18.5084,99400.0
2008-03-20 11:00:00,19.59,19.64,19.57,19.57,3600.0,18.499,18.5462,18.4801,18.4801,3600.0
2008-03-20 11:10:00,19.57,19.59,19.54,19.56,7400.0,18.4801,18.499,18.4517,18.4706,7400.0
2008-03-20 11:20:00,19.56,19.66,19.54,19.66,8200.0,18.4706,18.5651,18.4517,18.5651,8200.0
2008-03-20 11:30:00,19.65,19.71,19.61,19.68,28200.0,18.5556,18.6123,18.5179,18.584,28200.0
2008-03-20 11:40:00,19.68,19.7,19.63,19.65,56600.0,18.584,18.6028,18.5367,18.5556,56600.0
2008-03-20 11:50:00,19.65,19.65,19.61,19.65,7200.0,18.5556,18.5556,18.5179,18.5556,7200.0
2008-03-20 12:00:00,19.67,19.78,19.66,19.77,87800.0,18.5745,18.6784,18.5651,18.6689,87800.0
2008-03-20 12:10:00,19.77,19.79,19.74,19.79,5400.0,18.6689,18.6878,18.6406,18.6878,5400.0
2008-03-20 12:20:00,19.77,19.79,19.71,19.71,3000.0,18.6689,18.6878,18.6123,18.6123,3000.0
2008-03-20 12:30:00,19.68,19.71,19.65,19.65,2600.0,18.584,18.6123,18.5556,18.5556,2600.0
2008-03-20 12:40:00,19.67,19.71,19.66,19.67,2800.0,18.5745,18.6123,18.5651,18.5745,2800.0
2008-03-20 12:50:00,19.67,19.68,19.65,19.65,4600.0,18.5745,18.584,18.5556,18.5556,4600.0
2008-03-20 13:00:00,19.65,19.7,19.65,19.68,2000.0,18.5556,18.6028,18.5556,18.584,2000.0
2008-03-20 13:10:00,19.68,19.68,19.63,19.63,2400.0,18.584,18.584,18.5367,18.5367,2400.0
2008-03-20 13:20:00,19.65,19.74,19.65,19.72,3000.0,18.5556,18.6406,18.5556,18.6217,3000.0
2008-03-20 13:30:00,19.72,19.85,19.72,19.81,14800.0,18.6217,18.7445,18.6217,18.7067,14800.0
2008-03-20 13:40:00,19.82,19.85,19.8,19.82,20400.0,18.7162,18.7445,18.6973,18.7162,20400.0
2008-03-20 13:50:00,19.82,19.83,19.77,19.83,45600.0,18.7162,18.7256,18.6689,18.7256,45600.0
2008-03-20 14:00:00,19.83,19.91,19.83,19.91,10800.0,18.7256,18.8011,18.7256,18.8011,10800.0
2008-03-20 14:10:00,19.91,19.95,19.86,19.9,22400.0,18.8011,18.8389,18.7539,18.7917,22400.0
2008-03-20 14:20:00,19.9,19.95,19.88,19.95,5800.0,18.7917,18.8389,18.7728,18.8389,5800.0
2008-03-20 14:30:00,19.93,20.0,19.91,19.97,5400.0,18.82,18.8861,18.8011,18.8578,5400.0
2008-03-20 14:40:00,19.98,19.99,19.88,19.93,15800.0,18.8672,18.8767,18.7728,18.82,15800.0
2008-03-20 14:50:00,19.96,19.98,19.92,19.92,7600.0,18.8484,18.8672,18.8106,18.8106,7600.0
2008-03-20 15:00:00,19.92,19.97,19.88,19.93,13000.0,18.8106,18.8578,18.7728,18.82,13000.0
2008-03-20 15:10:00,19.93,19.99,19.92,19.97,12800.0,18.82,18.8767,18.8106,18.8578,12800.0
2008-03-20 15:20:00,19.97,19.99,19.89,19.93,17400.0,18.8578,18.8767,18.7823,18.82,17400.0
2008-03-20 15:30:00,19.93,19.95,19.86,19.88,23000.0,18.82,18.8389,18.7539,18.7728,23000.0
2008-03-20 15:40:00,19.86,19.98,19.86,19.95,30800.0,18.7539,18.8672,18.7539,18.8389,30800.0
2008-03-20 15:50:00,19.95,20.0,19.67,19.98,89800.0,18.8389,18.8861,18.5745,18.8672,89800.0
2008-03-24 09:30:00,20.11,20.23,20.0,20.18,39000.0,18.99,19.1033,18.8861,19.0561,39000.0
2008-03-24 09:40:00,20.21,20.31,20.2,20.21,26600.0,19.0844,19.1789,19.075,19.0844,26600.0
2008-03-24 09:50:00,20.25,20.27,20.18,20.22,79800.0,19.1222,19.1411,19.0561,19.0939,79800.0
2008-03-24 10:00:00,20.22,20.25,20.19,20.22,22400.0,19.0939,19.1222,19.0655,19.0939,22400.0
2008-03-24 10:10:00,20.24,20.28,20.17,20.24,35800.0,19.1128,19.1505,19.0467,19.1128,35800.0
2008-03-24 10:20:00,20.24,20.29,20.22,20.27,7800.0,19.1128,19.16,19.0939,19.1411,7800.0
2008-03-24 10:30:00,20.25,20.38,20.25,20.32,58400.0,19.1222,19.245,19.1222,19.1883,58400.0
2008-03-24 10:40:00,20.33,20.38,20.31,20.35,18200.0,19.1978,19.245,19.1789,19.2166,18200.0
2008-03-24 10:50:00,20.34,20.34,20.31,20.34,8400.0,19.2072,19.2072,19.1789,19.2072,8400.0
2008-03-24 11:00:00,20.34,20.36,20.33,20.33,10800.0,19.2072,19.2261,19.1978,19.1978,10800.0
2008-03-24 11:10:00,20.34,20.34,20.25,20.25,11600.0,19.2072,19.2072,19.1222,19.1222,11600.0
2008-03-24 11:20:00,20.25,20.26,20.18,20.2,19800.0,19.1222,19.1317,19.0561,19.075,19800.0
2008-03-24 11:30:00,20.19,20.22,20.15,20.22,20800.0,19.0655,19.0939,19.0278,19.0939,20800.0
2008-03-24 11:40:00,20.22,20.23,20.15,20.16,15800.0,19.0939,19.1033,19.0278,19.0372,15800.0
2008-03-24 11:50:00,20.16,20.23,20.15,20.23,44600.0,19.0372,19.1033,19.0278,19.1033,44600.0
2008-03-24 12:00:00,20.23,20.25,20.2,20.21,22000.0,19.1033,19.1222,19.075,19.0844,22000.0
2008-03-24 12:10:00,20.21,20.22,20.19,20.22,27200.0,19.0844,19.0939,19.0655,19.0939,27200.0
2008-03-24 12:20:00,20.22,20.23,20.2,20.22,35200.0,19.0939,19.1033,19.075,19.0939,35200.0
2008-03-24 12:30:00,20.22,20.24,20.2,20.22,31600.0,19.0939,19.1128,19.075,19.0939,31600.0
2008-03-24 12:40:00,20.22,20.23,20.21,20.21,16800.0,19.0939,19.1033,19.0844,19.0844,16800.0
2008-03-24 12:50:00,20.21,20.21,20.0,20.14,123800.0,19.0844,19.0844,18.8861,19.0183,123800.0
2008-03-24 13:00:00,20.14,20.21,20.13,20.2,18200.0,19.0183,19.0844,19.0089,19.075,18200.0
2008-03-24 13:10:00,20.22,20.22,20.18,20.18,8600.0,19.0939,19.0939,19.0561,19.0561,8600.0
2008-03-24 13:20:00,20.18,20.18,20.15,20.16,13000.0,19.0561,19.0561,19.0278,19.0372,13000.0
2008-03-24 13:30:00,20.16,20.17,20.15,20.17,10600.0,19.0372,19.0467,19.0278,19.0467,10600.0
2008-03-24 13:40:00,20.16,20.24,20.16,20.21,143000.0,19.0372,19.1128,19.0372,19.0844,143000.0
2008-03-24 13:50:00,20.21,20.25,20.2,20.25,46400.0,19.0844,19.1222,19.075,19.1222,46400.0
2008-03-24 14:00:00,20.25,20.25,20.2,20.21,117600.0,19.1222,19.1222,19.075,19.0844,117600.0
2008-03-24 14:10:00,20.2,20.26,20.2,20.25,16400.0,19.075,19.1317,19.075,19.1222,16400.0
2008-03-24 14:20:00,20.25,20.26,20.23,20.24,66400.0,19.1222,19.1317,19.1033,19.1128,66400.0
2008-03-24 14:30:00,20.24,20.25,20.22,20.24,33200.0,19.1128,19.1222,19.0939,19.1128,33200.0
2008-03-24 14:40:00,20.24,20.25,20.2,20.21,29600.0,19.1128,19.1222,19.075,19.0844,29600.0
2008-03-24 14:50:00,20.21,20.21,20.19,20.19,19200.0,19.0844,19.0844,19.0655,19.0655,19200.0
2008-03-24 15:00:00,20.19,20.2,20.15,20.16,18000.0,19.0655,19.075,19.0278,19.0372,18000.0
2008-03-24 15:10:00,20.16,20.24,20.15,20.23,21800.0,19.0372,19.1128,19.0278,19.1033,21800.0
2008-03-24 15:20:00,20.23,20.23,20.19,20.21,29800.0,19.1033,19.1033,19.0655,19.0844,29800.0
2008-03-24 15:30:00,20.22,20.22,20.16,20.2,39800.0,19.0939,19.0939,19.0372,19.075,39800.0
2008-03-24 15:40:00,20.2,20.2,20.09,20.1,44600.0,19.075,19.075,18.9711,18.9806,44600.0
2008-03-24 15:50:00,20.1,20.18,20.1,20.18,67200.0,18.9806,19.0561,18.9806,19.0561,67200.0
2008-03-25 09:30:00,20.06,20.07,19.82,19.88,35800.0,18.9428,18.9522,18.7162,18.7728,35800.0
2008-03-25 09:40:00,19.88,19.92,19.81,19.82,37400.0,18.7728,18.8106,18.7067,18.7162,37400.0
2008-03-25 09:50:00,19.84,19.88,19.63,19.63,50800.0,18.735,18.7728,18.5367,18.5367,50800.0
2008-03-25 10:00:00,19.61,19.61,19.46,19.51,369600.0,18.5179,18.5179,18.3762,18.4234,369600.0
2008-03-25 10:10:00,19.51,19.67,19.5,19.57,43000.0,18.4234,18.5745,18.414,18.4801,43000.0
2008-03-25 10:20:00,19.59,19.63,19.55,19.62,31600.0,18.499,18.5367,18.4612,18.5273,31600.0
2008-03-25 10:30:00,19.63,19.65,19.58,19.6,34800.0,18.5367,18.5556,18.4895,18.5084,34800.0
2008-03-25 10:40:00,19.6,19.64,19.59,19.63,20800.0,18.5084,18.5462,18.499,18.5367,20800.0
2008-03-25 10:50:00,19.62,19.64,19.58,19.63,28200.0,18.5273,18.5462,18.4895,18.5367,28200.0
2008-03-25 11:00:00,19.62,19.64,19.56,19.57,16800.0,18.5273,18.5462,18.4706,18.4801,16800.0
2008-03-25 11:10:00,19.56,19.63,19.49,19.52,139600.0,18.4706,18.5367,18.4045,18.4329,139600.0
2008-03-25 11:20:00,19.51,19.59,19.5,19.57,20200.0,18.4234,18.499,18.414,18.4801,20200.0
2008-03-25 11:30:00,19.57,19.57,19.43,19.47,19400.0,18.4801,18.4801,18.3479,18.3856,19400.0
2008-03-25 11:40:00,19.46,19.47,19.39,19.42,22400.0,18.3762,18.3856,18.3101,18.3384,22400.0
2008-03-25 11:50:00,19.42,19.45,19.35,19.35,27200.0,18.3384,18.3668,18.2723,18.2723,27200.0
2008-03-25 12:00:00,19.37,19.48,19.32,19.34,65000.0,18.2912,18.3951,18.244,18.2629,65000.0
2008-03-25 12:10:00,19.34,19.41,19.32,19.41,26000.0,18.2629,18.329,18.244,18.329,26000.0
2008-03-25 12:20:00,19.43,19.46,19.41,19.44,70000.0,18.3479,18.3762,18.329,18.3573,70000.0
2008-03-25 12:30:00,19.43,19.47,19.42,19.46,16000.0,18.3479,18.3856,18.3384,18.3762,16000.0
2008-03-25 12:40:00,19.47,19.54,19.46,19.53,72000.0,18.3856,18.4517,18.3762,18.4423,72000.0
2008-03-25 12:50:00,19.54,19.56,19.49,19.49,44400.0,18.4517,18.4706,18.4045,18.4045,44400.0
2008-03-25 13:00:00,19.5,19.52,19.49,19.52,13000.0,18.414,18.4329,18.4045,18.4329,13000.0
2008-03-25 13:10:00,19.52,19.55,19.52,19.54,10400.0,18.4329,18.4612,18.4329,18.4517,10400.0
2008-03-25 13:20:00,19.54,19.55,19.52,19.55,15000.0,18.4517,18.4612,18.4329,18.4612,15000.0
2008-03-25 13:30:00,19.53,19.57,19.53,19.55,22400.0,18.4423,18.4801,18.4423,18.4612,22400.0
2008-03-25 13:40:00,19.55,19.55,19.45,19.5,61000.0,18.4612,18.4612,18.3668,18.414,61000.0
2008-03-25 13:50:00,19.5,19.53,19.5,19.53,77200.0,18.414,18.4423,18.414,18.4423,77200.0
2008-03-25 14:00:00,19.53,19.55,19.53,19.55,42000.0,18.4423,18.4612,18.4423,18.4612,42000.0
2008-03-25 14:10:00,19.55,19.57,19.54,19.54,33400.0,18.4612,18.4801,18.4517,18.4517,33400.0
2008-03-25 14:20:00,19.55,19.58,19.55,19.58,23200.0,18.4612,18.4895,18.4612,18.4895,23200.0
2008-03-25 14:30:00,19.57,19.58,19.57,19.57,27200.0,18.4801,18.4895,18.4801,18.4801,27200.0
2008-03-25 14:40:00,19.57,19.65,19.57,19.64,32400.0,18.4801,18.5556,18.4801,18.5462,32400.0
2008-03-25 14:50:00,19.66,19.72,19.66,19.69,24600.0,18.5651,18.6217,18.5651,18.5934,24600.0
2008-03-25 15:00:00,19.71,19.75,19.68,19.68,80200.0,18.6123,18.6501,18.584,18.584,80200.0
2008-03-25 15:10:00,19.68,19.7,19.68,19.7,27400.0,18.584,18.6028,18.584,18.6028,27400.0
2008-03-25 15:20:00,19.7,19.7,19.7,19.7,56600.0,18.6028,18.6028,18.6028,18.6028,56600.0
2008-03-25 15:30:00,19.7,19.7,19.67,19.68,53600.0,18.6028,18.6028,18.5745,18.584,53600.0
2008-03-25 15:40:00,19.68,19.7,19.59,19.59,54800.0,18.584,18.6028,18.499,18.499,54800.0
2008-03-25 15:50:00,19.61,19.67,19.6,19.66,49800.0,18.5179,18.5745,18.5084,18.5651,49800.0
2008-03-26 09:30:00,19.5,19.57,19.36,19.42,17200.0,18.414,18.4801,18.2818,18.3384,17200.0
2008-03-26 09:40:00,19.42,19.49,19.39,19.39,16400.0,18.3384,18.4045,18.3101,18.3101,16400.0
2008-03-26 09:50:00,19.41,19.5,19.39,19.5,15200.0,18.329,18.414,18.3101,18.414,15200.0
2008-03-26 10:00:00,19.48,19.53,19.45,19.48,91800.0,18.3951,18.4423,18.3668,18.3951,91800.0
2008-03-26 10:10:00,19.46,19.54,19.45,19.54,22000.0,18.3762,18.4517,18.3668,18.4517,22000.0
2008-03-26 10:20:00,19.54,19.61,19.52,19.59,18200.0,18.4517,18.5179,18.4329,18.499,18200.0
2008-03-26 10:30:00,19.59,19.6,19.5,19.5,75400.0,18.499,18.5084,18.414,18.414,75400.0
2008-03-26 10:40:00,19.5,19.52,19.38,19.4,15600.0,18.414,18.4329,18.3007,18.3195,15600.0
2008-03-26 10:50:00,19.39,19.43,19.17,19.18,96600.0,18.3101,18.3479,18.1024,18.1118,96600.0
2008-03-26 11:00:00,19.21,19.3,19.17,19.22,68000.0,18.1401,18.2251,18.1024,18.1496,68000.0
2008-03-26 11:10:00,19.22,19.22,19.13,19.17,25400.0,18.1496,18.1496,18.0646,18.1024,25400.0
2008-03-26 11:20:00,19.18,19.26,19.16,19.25,10400.0,18.1118,18.1873,18.0929,18.1779,10400.0
2008-03-26 11:30:00,19.28,19.3,19.27,19.29,8600.0,18.2062,18.2251,18.1968,18.2157,8600.0
2008-03-26 11:40:00,19.29,19.3,19.27,19.28,13600.0,18.2157,18.2251,18.1968,18.2062,13600.0
2008-03-26 11:50:00,19.3,19.35,19.27,19.31,9400.0,18.2251,18.2723,18.1968,18.2346,9400.0
2008-03-26 12:00:00,19.32,19.37,19.31,19.34,18800.0,18.244,18.2912,18.2346,18.2629,18800.0
2008-03-26 12:10:00,19.33,19.34,19.27,19.29,19200.0,18.2534,18.2629,18.1968,18.2157,19200.0
2008-03-26 12:20:00,19.29,19.34,19.25,19.34,14600.0,18.2157,18.2629,18.1779,18.2629,14600.0
2008-03-26 12:30:00,19.34,19.37,19.25,19.27,79600.0,18.2629,18.2912,18.1779,18.1968,79600.0
2008-03-26 12:40:00,19.26,19.3,19.25,19.28,11400.0,18.1873,18.2251,18.1779,18.2062,11400.0
2008-03-26 12:50:00,19.27,19.3,19.26,19.28,7200.0,18.1968,18.2251,18.1873,18.2062,7200.0
2008-03-26 13:00:00,19.27,19.36,19.26,19.34,24800.0,18.1968,18.2818,18.1873,18.2629,24800.0
2008-03-26 13:10:00,19.34,19.39,19.34,19.37,16400.0,18.2629,18.3101,18.2629,18.2912,16400.0
2008-03-26 13:20:00,19.38,19.39,19.35,19.35,24200.0,18.3007,18.3101,18.2723,18.2723,24200.0
2008-03-26 13:30:00,19.36,19.39,19.35,19.39,23000.0,18.2818,18.3101,18.2723,18.3101,23000.0
2008-03-26 13:40:00,19.38,19.38,19.35,19.37,18400.0,18.3007,18.3007,18.2723,18.2912,18400.0
2008-03-26 13:50:00,19.37,19.42,19.37,19.4,15600.0,18.2912,18.3384,18.2912,18.3195,15600.0
2008-03-26 14:00:00,19.41,19.43,19.38,19.43,28000.0,18.329,18.3479,18.3007,18.3479,28000.0
2008-03-26 14:10:00,19.43,19.45,19.4,19.42,16800.0,18.3479,18.3668,18.3195,18.3384,16800.0
2008-03-26 14:20:00,19.43,19.44,19.4,19.41,14400.0,18.3479,18.3573,18.3195,18.329,14400.0
2008-03-26 14:30:00,19.41,19.43,19.4,19.41,25800.0,18.329,18.3479,18.3195,18.329,25800.0
2008-03-26 14:40:00,19.41,19.42,19.39,19.41,15200.0,18.329,18.3384,18.3101,18.329,15200.0
2008-03-26 14:50:00,19.41,19.5,19.41,19.5,17000.0,18.329,18.414,18.329,18.414,17000.0
2008-03-26 15:00:00,19.5,19.53,19.45,19.5,39200.0,18.414,18.4423,18.3668,18.414,39200.0
2008-03-26 15:10:00,19.5,19.52,19.44,19.47,19000.0,18.414,18.4329,18.3573,18.3856,19000.0
2008-03-26 15:20:00,19.47,19.53,19.44,19.45,16800.0,18.3856,18.4423,18.3573,18.3668,16800.0
2008-03-26 15:30:00,19.45,19.47,19.42,19.46,28800.0,18.3668,18.3856,18.3384,18.3762,28800.0
2008-03-26 15:40:00,19.45,19.53,19.43,19.5,39800.0,18.3668,18.4423,18.3479,18.414,39800.0
2008-03-26 15:50:00,19.52,19.58,19.49,19.54,131000.0,18.4329,18.4895,18.4045,18.4517,131000.0
2008-03-27 09:30:00,19.66,19.8,19.52,19.7,12400.0,18.5651,18.6973,18.4329,18.6028,12400.0
2008-03-27 09:40:00,19.68,19.74,19.68,19.69,16200.0,18.584,18.6406,18.584,18.5934,16200.0
2008-03-27 09:50:00,19.7,19.7,19.62,19.67,34800.0,18.6028,18.6028,18.5273,18.5745,34800.0
2008-03-27 10:00:00,19.65,19.67,19.59,19.6,43800.0,18.5556,18.5745,18.499,18.5084,43800.0
2008-03-27 10:10:00,19.6,19.61,19.56,19.59,16000.0,18.5084,18.5179,18.4706,18.499,16000.0
2008-03-27 10:20:00,19.58,19.61,19.57,19.58,43400.0,18.4895,18.5179,18.4801,18.4895,43400.0
2008-03-27 10:30:00,19.59,19.7,19.58,19.7,24400.0,18.499,18.6028,18.4895,18.6028,24400.0
2008-03-27 10:40:00,19.7,19.79,19.68,19.7,22800.0,18.6028,18.6878,18.584,18.6028,22800.0
2008-03-27 10:50:00,19.68,19.8,19.67,19.8,35000.0,18.584,18.6973,18.5745,18.6973,35000.0
2008-03-27 11:00:00,19.77,19.82,19.74,19.78,61000.0,18.6689,18.7162,18.6406,18.6784,61000.0
2008-03-27 11:10:00,19.81,19.81,19.71,19.76,16200.0,18.7067,18.7067,18.6123,18.6595,16200.0
2008-03-27 11:20:00,19.77,19.8,19.74,19.75,38400.0,18.6689,18.6973,18.6406,18.6501,38400.0
2008-03-27 11:30:00,19.75,19.81,19.73,19.77,17600.0,18.6501,18.7067,18.6312,18.6689,17600.0
2008-03-27 11:40:00,19.77,19.96,19.77,19.87,166400.0,18.6689,18.8484,18.6689,18.7634,166400.0
2008-03-27 11:50:00,19.89,19.91,19.88,19.89,15600.0,18.7823,18.8011,18.7728,18.7823,15600.0
2008-03-27 12:00:00,19.89,19.95,19.89,19.93,24400.0,18.7823,18.8389,18.7823,18.82,24400.0
2008-03-27 12:10:00,19.95,20.06,19.94,20.03,26600.0,18.8389,18.9428,18.8295,18.9145,26600.0
2008-03-27 12:20:00,20.03,20.05,20.0,20.04,71200.0,18.9145,18.9333,18.8861,18.9239,71200.0
2008-03-27 12:30:00,20.04,20.09,20.03,20.03,27200.0,18.9239,18.9711,18.9145,18.9145,27200.0
2008-03-27 12:40:00,20.03,20.11,20.0,20.0,48000.0,18.9145,18.99,18.8861,18.8861,48000.0
2008-03-27 12:50:00,20.0,20.03,20.0,20.02,12600.0,18.8861,18.9145,18.8861,18.905,12600.0
2008-03-27 13:00:00,20.02,20.04,20.0,20.01,8800.0,18.905,18.9239,18.8861,18.8956,8800.0
2008-03-27 13:10:00,20.03,20.06,20.0,20.03,14000.0,18.9145,18.9428,18.8861,18.9145,14000.0
2008-03-27 13:20:00,20.0,20.02,20.0,20.0,14400.0,18.8861,18.905,18.8861,18.8861,14400.0
2008-03-27 13:30:00,20.02,20.02,19.93,19.98,28000.0,18.905,18.905,18.82,18.8672,28000.0
2008-03-27 13:40:00,19.97,19.99,19.92,19.98,15400.0,18.8578,18.8767,18.8106,18.8672,15400.0
2008-03-27 13:50:00,19.97,20.04,19.97,20.0,21400.0,18.8578,18.9239,18.8578,18.8861,21400.0
2008-03-27 14:00:00,19.99,20.05,19.98,20.0,51200.0,18.8767,18.9333,18.8672,18.8861,51200.0
2008-03-27 14:10:00,20.02,20.08,19.99,20.05,43200.0,18.905,18.9617,18.8767,18.9333,43200.0
2008-03-27 14:20:00,20.05,20.07,20.02,20.04,48400.0,18.9333,18.9522,18.905,18.9239,48400.0
2008-03-27 14:30:00,20.03,20.09,20.03,20.07,26200.0,18.9145,18.9711,18.9145,18.9522,26200.0
2008-03-27 14:40:00,20.07,20.13,20.03,20.1,26400.0,18.9522,19.0089,18.9145,18.9806,26400.0
2008-03-27 14:50:00,20.1,20.24,20.1,20.2,64800.0,18.9806,19.1128,18.9806,19.075,64800.0
2008-03-27 15:00:00,20.2,20.26,20.14,20.14,81000.0,19.075,19.1317,19.0183,19.0183,81000.0
2008-03-27 15:10:00,20.13,20.14,19.99,19.99,45800.0,19.0089,19.0183,18.8767,18.8767,45800.0
2008-03-27 15:20:00,19.99,20.02,19.96,19.97,30800.0,18.8767,18.905,18.8484,18.8578,30800.0
2008-03-27 15:30:00,19.96,19.97,19.85,19.85,30200.0,18.8484,18.8578,18.7445,18.7445,30200.0
2008-03-27 15:40:00,19.86,19.96,19.8,19.86,137800.0,18.7539,18.8484,18.6973,18.7539,137800.0
2008-03-27 15:50:00,19.86,19.87,19.7,19.7,273200.0,18.7539,18.7634,18.6028,18.6028,273200.0
2008-03-28 09:30:00,20.33,20.81,20.21,20.37,193000.0,19.1978,19.651,19.0844,19.2355,193000.0
2008-03-28 09:40:00,20.41,20.68,20.05,20.21,136800.0,19.2733,19.5283,18.9333,19.0844,136800.0
2008-03-28 09:50:00,20.18,20.31,20.08,20.1,142200.0,19.0561,19.1789,18.9617,18.9806,142200.0
2008-03-28 10:00:00,20.11,20.3,20.11,20.25,81600.0,18.99,19.1694,18.99,19.1222,81600.0
2008-03-28 10:10:00,20.25,20.25,19.93,20.0,88000.0,19.1222,19.1222,18.82,18.8861,88000.0
2008-03-28 10:20:00,20.0,20.07,19.99,20.03,59000.0,18.8861,18.9522,18.8767,18.9145,59000.0
2008-03-28 10:30:00,20.03,20.08,20.02,20.06,72600.0,18.9145,18.9617,18.905,18.9428,72600.0
2008-03-28 10:40:00,20.06,20.21,20.05,20.19,36800.0,18.9428,19.0844,18.9333,19.0655,36800.0
2008-03-28 10:50:00,20.2,20.22,20.17,20.2,46600.0,19.075,19.0939,19.0467,19.075,46600.0
2008-03-28 11:00:00,20.2,20.27,20.18,20.21,67200.0,19.075,19.1411,19.0561,19.0844,67200.0
2008-03-28 11:10:00,20.21,20.27,20.18,20.25,41400.0,19.0844,19.1411,19.0561,19.1222,41400.0
2008-03-28 11:20:00,20.25,20.32,20.23,20.25,81400.0,19.1222,19.1883,19.1033,19.1222,81400.0
2008-03-28 11:30:00,20.25,20.27,20.24,20.27,36600.0,19.1222,19.1411,19.1128,19.1411,36600.0
2008-03-28 11:40:00,20.25,20.33,20.25,20.33,35200.0,19.1222,19.1978,19.1222,19.1978,35200.0
2008-03-28 11:50:00,20.35,20.43,20.35,20.4,61200.0,19.2166,19.2922,19.2166,19.2639,61200.0
2008-03-28 12:00:00,20.4,20.4,20.25,20.27,41800.0,19.2639,19.2639,19.1222,19.1411,41800.0
2008-03-28 12:10:00,20.27,20.33,20.27,20.28,60800.0,19.1411,19.1978,19.1411,19.1505,60800.0
2008-03-28 12:20:00,20.28,20.3,20.25,20.3,21400.0,19.1505,19.1694,19.1222,19.1694,21400.0
2008-03-28 12:30:00,20.29,20.34,20.27,20.3,26200.0,19.16,19.2072,19.1411,19.1694,26200.0
2008-03-28 12:40:00,20.29,20.32,20.28,20.28,29200.0,19.16,19.1883,19.1505,19.1505,29200.0
2008-03-28 12:50:00,20.29,20.38,20.28,20.36,23600.0,19.16,19.245,19.1505,19.2261,23600.0
2008-03-28 13:00:00,20.37,20.42,20.36,20.41,18800.0,19.2355,19.2827,19.2261,19.2733,18800.0
2008-03-28 13:10:00,20.41,20.43,20.38,20.42,32400.0,19.2733,19.2922,19.245,19.2827,32400.0
2008-03-28 13:20:00,20.42,20.48,20.42,20.47,29600.0,19.2827,19.3394,19.2827,19.33,29600.0
2008-03-28 13:30:00,20.47,20.48,20.43,20.47,30600.0,19.33,19.3394,19.2922,19.33,30600.0
2008-03-28 13:40:00,20.46,20.46,20.37,20.41,32600.0,19.3205,19.3205,19.2355,19.2733,32600.0
2008-03-28 13:50:00,20.41,20.42,20.4,20.4,27200.0,19.2733,19.2827,19.2639,19.2639,27200.0
2008-03-28 14:00:00,20.4,20.5,20.4,20.5,39600.0,19.2639,19.3583,19.2639,19.3583,39600.0
2008-03-28 14:10:00,20.5,20.52,20.48,20.5,47200.0,19.3583,19.3772,19.3394,19.3583,47200.0
2008-03-28 14:20:00,20.5,20.5,20.43,20.44,41400.0,19.3583,19.3583,19.2922,19.3016,41400.0
2008-03-28 14:30:00,20.45,20.46,20.39,20.39,31200.0,19.3111,19.3205,19.2544,19.2544,31200.0
2008-03-28 14:40:00,20.4,20.45,20.39,20.45,26600.0,19.2639,19.3111,19.2544,19.3111,26600.0
2008-03-28 14:50:00,20.45,20.5,20.41,20.49,48800.0,19.3111,19.3583,19.2733,19.3488,48800.0
2008-03-28 15:00:00,20.5,20.51,20.43,20.44,53600.0,19.3583,19.3677,19.2922,19.3016,53600.0
2008-03-28 15:10:00,20.45,20.47,20.38,20.39,45600.0,19.3111,19.33,19.245,19.2544,45600.0
2008-03-28 15:20:00,20.39,20.43,20.38,20.42,43800.0,19.2544,19.2922,19.245,19.2827,43800.0
2008-03-28 15:30:00,20.43,20.44,20.4,20.42,46400.0,19.2922,19.3016,19.2639,19.2827,46400.0
2008-03-28 15:40:00,20.42,20.44,20.4,20.41,70400.0,19.2827,19.3016,19.2639,19.2733,70400.0
2008-03-28 15:50:00,20.41,20.42,20.34,20.4,97200.0,19.2733,19.2827,19.2072,19.2639,97200.0
2008-03-31 09:30:00,20.52,20.7,20.26,20.7,60800.0,19.3772,19.5471,19.1317,19.5471,60800.0
2008-03-31 09:40:00,20.66,20.98,20.65,20.96,104200.0,19.5094,19.8116,19.4999,19.7927,104200.0
2008-03-31 09:50:00,20.96,20.98,20.76,20.77,73600.0,19.7927,19.8116,19.6038,19.6132,73600.0
2008-03-31 10:00:00,20.74,20.74,20.55,20.59,85400.0,19.5849,19.5849,19.4055,19.4433,85400.0
2008-03-31 10:10:00,20.6,20.6,20.38,20.39,61200.0,19.4527,19.4527,19.245,19.2544,61200.0
2008-03-31 10:20:00,20.39,20.39,20.04,20.11,94400.0,19.2544,19.2544,18.9239,18.99,94400.0
2008-03-31 10:30:00,20.12,20.32,20.09,20.29,67000.0,18.9994,19.1883,18.9711,19.16,67000.0
2008-03-31 10:40:00,20.29,20.32,20.22,20.22,67400.0,19.16,19.1883,19.0939,19.0939,67400.0
2008-03-31 10:50:00,20.23,20.24,20.18,20.21,45000.0,19.1033,19.1128,19.0561,19.0844,45000.0
2008-03-31 11:00:00,20.2,20.31,20.18,20.3,44600.0,19.075,19.1789,19.0561,19.1694,44600.0
2008-03-31 11:10:00,20.31,20.36,20.28,20.36,36600.0,19.1789,19.2261,19.1505,19.2261,36600.0
2008-03-31 11:20:00,20.36,20.49,20.36,20.49,28000.0,19.2261,19.3488,19.2261,19.3488,28000.0
2008-03-31 11:30:00,20.47,20.54,20.46,20.54,51800.0,19.33,19.3961,19.3205,19.3961,51800.0
2008-03-31 11:40:00,20.53,20.67,20.53,20.66,42800.0,19.3866,19.5188,19.3866,19.5094,42800.0
2008-03-31 11:50:00,20.66,20.75,20.66,20.68,24400.0,19.5094,19.5944,19.5094,19.5283,24400.0
2008-03-31 12:00:00,20.67,20.68,20.57,20.57,27800.0,19.5188,19.5283,19.4244,19.4244,27800.0
2008-03-31 12:10:00,20.59,20.63,20.58,20.61,33600.0,19.4433,19.481,19.4338,19.4622,33600.0
2008-03-31 12:20:00,20.63,20.63,20.59,20.61,18400.0,19.481,19.481,19.4433,19.4622,18400.0
2008-03-31 12:30:00,20.63,20.65,20.61,20.64,21600.0,19.481,19.4999,19.4622,19.4905,21600.0
2008-03-31 12:40:00,20.63,20.64,20.61,20.63,15600.0,19.481,19.4905,19.4622,19.481,15600.0
2008-03-31 12:50:00,20.63,20.63,20.58,20.61,21200.0,19.481,19.481,19.4338,19.4622,21200.0
2008-03-31 13:00:00,20.61,20.68,20.6,20.67,21200.0,19.4622,19.5283,19.4527,19.5188,21200.0
2008-03-31 13:10:00,20.67,20.68,20.65,20.66,18600.0,19.5188,19.5283,19.4999,19.5094,18600.0
2008-03-31 13:20:00,20.66,20.67,20.63,20.66,20000.0,19.5094,19.5188,19.481,19.5094,20000.0
2008-03-31 13:30:00,20.64,20.7,20.64,20.7,26400.0,19.4905,19.5471,19.4905,19.5471,26400.0
2008-03-31 13:40:00,20.7,20.76,20.68,20.76,22200.0,19.5471,19.6038,19.5283,19.6038,22200.0
2008-03-31 13:50:00,20.76,20.81,20.73,20.78,24800.0,19.6038,19.651,19.5755,19.6227,24800.0
2008-03-31 14:00:00,20.76,20.76,20.71,20.74,26400.0,19.6038,19.6038,19.5566,19.5849,26400.0
2008-03-31 14:10:00,20.73,20.77,20.72,20.75,29000.0,19.5755,19.6132,19.566,19.5944,29000.0
2008-03-31 14:20:00,20.76,20.8,20.75,20.79,27800.0,19.6038,19.6416,19.5944,19.6321,27800.0
2008-03-31 14:30:00,20.77,20.81,20.75,20.79,26200.0,19.6132,19.651,19.5944,19.6321,26200.0
2008-03-31 14:40:00,20.8,20.8,20.71,20.74,26600.0,19.6416,19.6416,19.5566,19.5849,26600.0
2008-03-31 14:50:00,20.74,20.75,20.67,20.73,27600.0,19.5849,19.5944,19.5188,19.5755,27600.0
2008-03-31 15:00:00,20.72,20.72,20.64,20.67,62600.0,19.566,19.566,19.4905,19.5188,62600.0
2008-03-31 15:10:00,20.66,20.68,20.65,20.68,67800.0,19.5094,19.5283,19.4999,19.5283,67800.0
2008-03-31 15:20:00,20.68,20.75,20.65,20.67,51200.0,19.5283,19.5944,19.4999,19.5188,51200.0
2008-03-31 15:30:00,20.66,20.68,20.63,20.64,58200.0,19.5094,19.5283,19.481,19.4905,58200.0
2008-03-31 15:40:00,20.64,20.71,20.64,20.68,97800.0,19.4905,19.5566,19.4905,19.5283,97800.0
2008-03-31 15:50:00,20.68,20.7,20.59,20.66,120800.0,19.5283,19.5471,19.4433,19.5094,120800.0
2008-04-01 08:20:00,20.68,20.68,20.68,20.68,200.0,19.5283,19.5283,19.5283,19.5283,200.0
2008-04-01 08:30:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 08:40:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 08:50:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 09:00:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 09:10:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 09:20:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 09:30:00,20.93,21.23,20.93,21.23,2000.0,19.7643,20.0476,19.7643,20.0476,2000.0
2008-04-01 09:40:00,21.21,21.36,21.07,21.07,148000.0,20.0287,20.1704,19.8965,19.8965,148000.0
2008-04-01 09:50:00,21.07,21.18,21.02,21.15,75600.0,19.8965,20.0004,19.8493,19.9721,75600.0
2008-04-01 10:00:00,21.15,21.19,21.14,21.15,75200.0,19.9721,20.0099,19.9626,19.9721,75200.0
2008-04-01 10:10:00,21.15,21.33,21.12,21.33,83600.0,19.9721,20.1421,19.9438,20.1421,83600.0
2008-04-01 10:20:00,21.33,21.48,21.32,21.43,92200.0,20.1421,20.2837,20.1326,20.2365,92200.0
2008-04-01 10:30:00,21.43,21.45,21.43,21.44,53800.0,20.2365,20.2554,20.2365,20.2459,53800.0
2008-04-01 10:40:00,21.43,21.49,21.43,21.48,69600.0,20.2365,20.2931,20.2365,20.2837,69600.0
2008-04-01 10:50:00,21.48,21.5,21.46,21.49,56400.0,20.2837,20.3026,20.2648,20.2931,56400.0
2008-04-01 11:00:00,21.48,21.49,21.48,21.49,56400.0,20.2837,20.2931,20.2837,20.2931,56400.0
2008-04-01 11:10:00,21.49,21.49,21.44,21.46,34400.0,20.2931,20.2931,20.2459,20.2648,34400.0
2008-04-01 11:20:00,21.46,21.49,21.45,21.48,32000.0,20.2648,20.2931,20.2554,20.2837,32000.0
2008-04-01 11:30:00,21.47,21.54,21.47,21.51,44000.0,20.2743,20.3404,20.2743,20.312,44000.0
2008-04-01 11:40:00,21.51,21.57,21.51,21.54,28000.0,20.312,20.3687,20.312,20.3404,28000.0
2008-04-01 11:50:00,21.55,21.58,21.5,21.57,37200.0,20.3498,20.3781,20.3026,20.3687,37200.0
2008-04-01 12:00:00,21.57,21.61,21.56,21.59,53400.0,20.3687,20.4065,20.3592,20.3876,53400.0
2008-04-01 12:10:00,21.6,21.6,21.53,21.56,28600.0,20.397,20.397,20.3309,20.3592,28600.0
2008-04-01 12:20:00,21.57,21.63,21.56,21.62,19000.0,20.3687,20.4254,20.3592,20.4159,19000.0
2008-04-01 12:30:00,21.61,21.63,21.6,21.61,12600.0,20.4065,20.4254,20.397,20.4065,12600.0
2008-04-01 12:40:00,21.62,21.64,21.61,21.61,23800.0,20.4159,20.4348,20.4065,20.4065,23800.0
2008-04-01 12:50:00,21.61,21.61,21.58,21.6,34800.0,20.4065,20.4065,20.3781,20.397,34800.0
2008-04-01 13:00:00,21.6,21.63,21.59,21.61,17200.0,20.397,20.4254,20.3876,20.4065,17200.0
2008-04-01 13:10:00,21.61,21.67,21.59,21.67,41600.0,20.4065,20.4631,20.3876,20.4631,41600.0
2008-04-01 13:20:00,21.67,21.84,21.67,21.82,64200.0,20.4631,20.6237,20.4631,20.6048,64200.0
2008-04-01 13:30:00,21.82,21.88,21.78,21.8,43600.0,20.6048,20.6614,20.567,20.5859,43600.0
2008-04-01 13:40:00,21.8,21.8,21.77,21.78,21600.0,20.5859,20.5859,20.5576,20.567,21600.0
2008-04-01 13:50:00,21.79,21.79,21.72,21.73,22200.0,20.5764,20.5764,20.5103,20.5198,22200.0
2008-04-01 14:00:00,21.73,21.77,21.73,21.75,26600.0,20.5198,20.5576,20.5198,20.5387,26600.0
2008-04-01 14:10:00,21.76,21.79,21.73,21.75,32800.0,20.5481,20.5764,20.5198,20.5387,32800.0
2008-04-01 14:20:00,21.75,21.77,21.71,21.71,39000.0,20.5387,20.5576,20.5009,20.5009,39000.0
2008-04-01 14:30:00,21.71,21.74,21.69,21.73,106200.0,20.5009,20.5292,20.482,20.5198,106200.0
2008-04-01 14:40:00,21.73,21.75,21.72,21.75,49800.0,20.5198,20.5387,20.5103,20.5387,49800.0
2008-04-01 14:50:00,21.75,21.75,21.72,21.72,41400.0,20.5387,20.5387,20.5103,20.5103,41400.0
2008-04-01 15:00:00,21.71,21.73,21.59,21.71,150000.0,20.5009,20.5198,20.3876,20.5009,150000.0
2008-04-01 15:10:00,21.72,21.72,21.67,21.69,53600.0,20.5103,20.5103,20.4631,20.482,53600.0
2008-04-01 15:20:00,21.68,21.68,21.61,21.66,96400.0,20.4726,20.4726,20.4065,20.4537,96400.0
2008-04-01 15:30:00,21.66,21.69,21.6,21.66,85200.0,20.4537,20.482,20.397,20.4537,85200.0
2008-04-01 15:40:00,21.66,21.68,21.64,21.66,88000.0,20.4537,20.4726,20.4348,20.4537,88000.0
2008-04-01 15:50:00,21.65,21.7,21.63,21.63,105400.0,20.4442,20.4915,20.4254,20.4254,105400.0
2008-04-02 09:30:00,21.69,21.78,21.53,21.75,14400.0,20.482,20.567,20.3309,20.5387,14400.0
2008-04-02 09:40:00,21.76,21.79,21.64,21.68,29000.0,20.5481,20.5764,20.4348,20.4726,29000.0
2008-04-02 09:50:00,21.68,21.71,21.63,21.7,26000.0,20.4726,20.5009,20.4254,20.4915,26000.0
2008-04-02 10:00:00,21.71,21.72,21.64,21.65,52000.0,20.5009,20.5103,20.4348,20.4442,52000.0
2008-04-02 10:10:00,21.64,21.7,21.56,21.61,130400.0,20.4348,20.4915,20.3592,20.4065,130400.0
2008-04-02 10:20:00,21.65,21.68,21.57,21.68,38000.0,20.4442,20.4726,20.3687,20.4726,38000.0
2008-04-02 10:30:00,21.68,21.68,21.65,21.68,91000.0,20.4726,20.4726,20.4442,20.4726,91000.0
2008-04-02 10:40:00,21.67,21.68,21.63,21.66,86200.0,20.4631,20.4726,20.4254,20.4537,86200.0
2008-04-02 10:50:00,21.67,21.72,21.66,21.68,47200.0,20.4631,20.5103,20.4537,20.4726,47200.0
2008-04-02 11:00:00,21.68,21.68,21.67,21.68,54400.0,20.4726,20.4726,20.4631,20.4726,54400.0
2008-04-02 11:10:00,21.68,21.7,21.66,21.68,83000.0,20.4726,20.4915,20.4537,20.4726,83000.0
2008-04-02 11:20:00,21.68,21.69,21.64,21.67,73000.0,20.4726,20.482,20.4348,20.4631,73000.0
2008-04-02 11:30:00,21.68,21.68,21.67,21.68,21400.0,20.4726,20.4726,20.4631,20.4726,21400.0
2008-04-02 11:40:00,21.67,21.68,21.65,21.66,41000.0,20.4631,20.4726,20.4442,20.4537,41000.0
2008-04-02 11:50:00,21.65,21.65,21.57,21.57,52200.0,20.4442,20.4442,20.3687,20.3687,52200.0
2008-04-02 12:00:00,21.58,21.59,21.53,21.54,71400.0,20.3781,20.3876,20.3309,20.3404,71400.0
2008-04-02 12:10:00,21.55,21.55,21.48,21.49,46000.0,20.3498,20.3498,20.2837,20.2931,46000.0
2008-04-02 12:20:00,21.49,21.5,21.4,21.42,51800.0,20.2931,20.3026,20.2082,20.227,51800.0
2008-04-02 12:30:00,21.42,21.46,21.36,21.38,61400.0,20.227,20.2648,20.1704,20.1893,61400.0
2008-04-02 12:40:00,21.39,21.39,21.33,21.35,39200.0,20.1987,20.1987,20.1421,20.1609,39200.0
2008-04-02 12:50:00,21.35,21.39,21.34,21.37,30800.0,20.1609,20.1987,20.1515,20.1798,30800.0
2008-04-02 13:00:00,21.38,21.42,21.3,21.3,51200.0,20.1893,20.227,20.1137,20.1137,51200.0
2008-04-02 13:10:00,21.3,21.37,21.3,21.34,32000.0,20.1137,20.1798,20.1137,20.1515,32000.0
2008-04-02 13:20:00,21.33,21.38,21.33,21.36,30200.0,20.1421,20.1893,20.1421,20.1704,30200.0
2008-04-02 13:30:00,21.36,21.39,21.33,21.38,28400.0,20.1704,20.1987,20.1421,20.1893,28400.0
2008-04-02 13:40:00,21.37,21.39,21.36,21.38,49200.0,20.1798,20.1987,20.1704,20.1893,49200.0
2008-04-02 13:50:00,21.39,21.39,21.33,21.33,36600.0,20.1987,20.1987,20.1421,20.1421,36600.0
2008-04-02 14:00:00,21.33,21.36,21.31,21.36,45600.0,20.1421,20.1704,20.1232,20.1704,45600.0
2008-04-02 14:10:00,21.36,21.38,21.36,21.36,41800.0,20.1704,20.1893,20.1704,20.1704,41800.0
2008-04-02 14:20:00,21.36,21.36,21.31,21.31,39200.0,20.1704,20.1704,20.1232,20.1232,39200.0
2008-04-02 14:30:00,21.31,21.34,21.28,21.31,53800.0,20.1232,20.1515,20.0948,20.1232,53800.0
2008-04-02 14:40:00,21.31,21.32,21.25,21.25,30400.0,20.1232,20.1326,20.0665,20.0665,30400.0
2008-04-02 14:50:00,21.25,21.27,21.18,21.2,50800.0,20.0665,20.0854,20.0004,20.0193,50800.0
2008-04-02 15:00:00,21.2,21.23,21.15,21.16,70000.0,20.0193,20.0476,19.9721,19.9815,70000.0
2008-04-02 15:10:00,21.16,21.21,21.14,21.2,72800.0,19.9815,20.0287,19.9626,20.0193,72800.0
2008-04-02 15:20:00,21.21,21.29,21.2,21.29,39400.0,20.0287,20.1043,20.0193,20.1043,39400.0
2008-04-02 15:30:00,21.28,21.29,21.26,21.28,56400.0,20.0948,20.1043,20.076,20.0948,56400.0
2008-04-02 15:40:00,21.29,21.36,21.28,21.36,59400.0,20.1043,20.1704,20.0948,20.1704,59400.0
2008-04-02 15:50:00,21.36,21.36,21.32,21.34,102800.0,20.1704,20.1704,20.1326,20.1515,102800.0
2008-04-03 09:30:00,21.24,21.49,21.24,21.43,16800.0,20.0571,20.2931,20.0571,20.2365,16800.0
2008-04-03 09:40:00,21.46,21.46,21.33,21.45,101000.0,20.2648,20.2648,20.1421,20.2554,101000.0
2008-04-03 09:50:00,21.43,21.46,21.36,21.41,58800.0,20.2365,20.2648,20.1704,20.2176,58800.0
2008-04-03 10:00:00,21.41,21.48,21.36,21.45,51600.0,20.2176,20.2837,20.1704,20.2554,51600.0
2008-04-03 10:10:00,21.47,21.47,21.39,21.44,51400.0,20.2743,20.2743,20.1987,20.2459,51400.0
2008-04-03 10:20:00,21.44,21.46,21.4,21.44,27400.0,20.2459,20.2648,20.2082,20.2459,27400.0
2008-04-03 10:30:00,21.44,21.49,21.43,21.47,31000.0,20.2459,20.2931,20.2365,20.2743,31000.0
2008-04-03 10:40:00,21.48,21.49,21.43,21.43,11800.0,20.2837,20.2931,20.2365,20.2365,11800.0
2008-04-03 10:50:00,21.45,21.45,21.38,21.43,9600.0,20.2554,20.2554,20.1893,20.2365,9600.0
2008-04-03 11:00:00,21.41,21.5,21.41,21.48,26600.0,20.2176,20.3026,20.2176,20.2837,26600.0
2008-04-03 11:10:00,21.47,21.5,21.44,21.5,22000.0,20.2743,20.3026,20.2459,20.3026,22000.0
2008-04-03 11:20:00,21.49,21.5,21.44,21.44,38000.0,20.2931,20.3026,20.2459,20.2459,38000.0
2008-04-03 11:30:00,21.48,21.49,21.44,21.47,15000.0,20.2837,20.2931,20.2459,20.2743,15000.0
2008-04-03 11:40:00,21.48,21.53,21.47,21.5,22600.0,20.2837,20.3309,20.2743,20.3026,22600.0
2008-04-03 11:50:00,21.5,21.54,21.49,21.5,12800.0,20.3026,20.3404,20.2931,20.3026,12800.0
2008-04-03 12:00:00,21.51,21.52,21.47,21.47,19000.0,20.312,20.3215,20.2743,20.2743,19000.0
2008-04-03 12:10:00,21.46,21.47,21.41,21.46,14400.0,20.2648,20.2743,20.2176,20.2648,14400.0
2008-04-03 12:20:00,21.47,21.48,21.41,21.44,9000.0,20.2743,20.2837,20.2176,20.2459,9000.0
2008-04-03 12:30:00,21.44,21.5,21.44,21.46,12200.0,20.2459,20.3026,20.2459,20.2648,12200.0
2008-04-03 12:40:00,21.47,21.49,21.44,21.46,31000.0,20.2743,20.2931,20.2459,20.2648,31000.0
2008-04-03 12:50:00,21.48,21.48,21.42,21.46,26600.0,20.2837,20.2837,20.227,20.2648,26600.0
2008-04-03 13:00:00,21.44,21.45,21.42,21.44,15800.0,20.2459,20.2554,20.227,20.2459,15800.0
2008-04-03 13:10:00,21.45,21.46,21.43,21.45,19600.0,20.2554,20.2648,20.2365,20.2554,19600.0
2008-04-03 13:20:00,21.43,21.45,21.41,21.43,31800.0,20.2365,20.2554,20.2176,20.2365,31800.0
2008-04-03 13:30:00,21.43,21.43,21.38,21.39,26400.0,20.2365,20.2365,20.1893,20.1987,26400.0
2008-04-03 13:40:00,21.38,21.41,21.36,21.39,18400.0,20.1893,20.2176,20.1704,20.1987,18400.0
2008-04-03 13:50:00,21.41,21.42,21.34,21.36,23800.0,20.2176,20.227,20.1515,20.1704,23800.0
2008-04-03 14:00:00,21.36,21.43,21.36,21.38,52200.0,20.1704,20.2365,20.1704,20.1893,52200.0
2008-04-03 14:10:00,21.37,21.39,21.32,21.32,29400.0,20.1798,20.1987,20.1326,20.1326,29400.0
2008-04-03 14:20:00,21.32,21.36,21.32,21.35,16400.0,20.1326,20.1704,20.1326,20.1609,16400.0
2008-04-03 14:30:00,21.35,21.36,21.26,21.28,37000.0,20.1609,20.1704,20.076,20.0948,37000.0
2008-04-03 14:40:00,21.28,21.36,21.27,21.36,26400.0,20.0948,20.1704,20.0854,20.1704,26400.0
2008-04-03 14:50:00,21.35,21.43,21.35,21.43,45800.0,20.1609,20.2365,20.1609,20.2365,45800.0
2008-04-03 15:00:00,21.42,21.45,21.4,21.45,47800.0,20.227,20.2554,20.2082,20.2554,47800.0
2008-04-03 15:10:00,21.44,21.45,21.4,21.42,50000.0,20.2459,20.2554,20.2082,20.227,50000.0
2008-04-03 15:20:00,21.43,21.46,21.35,21.37,33200.0,20.2365,20.2648,20.1609,20.1798,33200.0
2008-04-03 15:30:00,21.37,21.39,21.32,21.36,39200.0,20.1798,20.1987,20.1326,20.1704,39200.0
2008-04-03 15:40:00,21.36,21.38,21.32,21.33,35800.0,20.1704,20.1893,20.1326,20.1421,35800.0
2008-04-03 15:50:00,21.33,21.41,21.33,21.36,57200.0,20.1421,20.2176,20.1421,20.1704,57200.0
2008-04-04 09:30:00,21.45,21.53,21.3,21.4,18000.0,20.2554,20.3309,20.1137,20.2082,18000.0
2008-04-04 09:40:00,21.4,21.44,21.28,21.4,33600.0,20.2082,20.2459,20.0948,20.2082,33600.0
2008-04-04 09:50:00,21.41,21.55,21.3,21.55,43000.0,20.2176,20.3498,20.1137,20.3498,43000.0
2008-04-04 10:00:00,21.57,21.57,21.47,21.49,33400.0,20.3687,20.3687,20.2743,20.2931,33400.0
2008-04-04 10:10:00,21.49,21.49,21.39,21.42,25200.0,20.2931,20.2931,20.1987,20.227,25200.0
2008-04-04 10:20:00,21.43,21.48,21.42,21.48,19600.0,20.2365,20.2837,20.227,20.2837,19600.0
2008-04-04 10:30:00,21.48,21.48,21.4,21.42,9000.0,20.2837,20.2837,20.2082,20.227,9000.0
2008-04-04 10:40:00,21.42,21.48,21.42,21.45,33600.0,20.227,20.2837,20.227,20.2554,33600.0
2008-04-04 10:50:00,21.45,21.45,21.39,21.39,25800.0,20.2554,20.2554,20.1987,20.1987,25800.0
2008-04-04 11:00:00,21.4,21.45,21.39,21.41,18000.0,20.2082,20.2554,20.1987,20.2176,18000.0
2008-04-04 11:10:00,21.41,21.41,21.36,21.36,26600.0,20.2176,20.2176,20.1704,20.1704,26600.0
2008-04-04 11:20:00,21.36,21.39,21.34,21.35,15800.0,20.1704,20.1987,20.1515,20.1609,15800.0
2008-04-04 11:30:00,21.35,21.38,21.33,21.36,11800.0,20.1609,20.1893,20.1421,20.1704,11800.0
2008-04-04 11:40:00,21.36,21.38,21.29,21.33,9600.0,20.1704,20.1893,20.1043,20.1421,9600.0
2008-04-04 11:50:00,21.33,21.35,21.29,21.3,6200.0,20.1421,20.1609,20.1043,20.1137,6200.0
2008-04-04 12:00:00,21.31,21.38,21.3,21.37,11200.0,20.1232,20.1893,20.1137,20.1798,11200.0
2008-04-04 12:10:00,21.39,21.43,21.38,21.42,28200.0,20.1987,20.2365,20.1893,20.227,28200.0
2008-04-04 12:20:00,21.43,21.43,21.37,21.39,27000.0,20.2365,20.2365,20.1798,20.1987,27000.0
2008-04-04 12:30:00,21.39,21.45,21.39,21.39,29200.0,20.1987,20.2554,20.1987,20.1987,29200.0
2008-04-04 12:40:00,21.41,21.44,21.35,21.39,37600.0,20.2176,20.2459,20.1609,20.1987,37600.0
2008-04-04 12:50:00,21.39,21.43,21.36,21.42,26400.0,20.1987,20.2365,20.1704,20.227,26400.0
2008-04-04 13:00:00,21.42,21.45,21.39,21.4,16800.0,20.227,20.2554,20.1987,20.2082,16800.0
2008-04-04 13:10:00,21.4,21.42,21.38,21.41,20400.0,20.2082,20.227,20.1893,20.2176,20400.0
2008-04-04 13:20:00,21.43,21.45,21.39,21.45,16400.0,20.2365,20.2554,20.1987,20.2554,16400.0
2008-04-04 13:30:00,21.45,21.46,21.39,21.4,24600.0,20.2554,20.2648,20.1987,20.2082,24600.0
2008-04-04 13:40:00,21.41,21.48,21.41,21.48,11600.0,20.2176,20.2837,20.2176,20.2837,11600.0
2008-04-04 13:50:00,21.48,21.51,21.45,21.51,15200.0,20.2837,20.312,20.2554,20.312,15200.0
2008-04-04 14:00:00,21.51,21.53,21.47,21.48,10400.0,20.312,20.3309,20.2743,20.2837,10400.0
2008-04-04 14:10:00,21.48,21.53,21.43,21.43,11600.0,20.2837,20.3309,20.2365,20.2365,11600.0
2008-04-04 14:20:00,21.43,21.43,21.41,21.43,14200.0,20.2365,20.2365,20.2176,20.2365,14200.0
2008-04-04 14:30:00,21.43,21.45,21.41,21.44,15200.0,20.2365,20.2554,20.2176,20.2459,15200.0
2008-04-04 14:40:00,21.43,21.49,21.43,21.45,22600.0,20.2365,20.2931,20.2365,20.2554,22600.0
2008-04-04 14:50:00,21.45,21.51,21.45,21.46,37800.0,20.2554,20.312,20.2554,20.2648,37800.0
2008-04-04 15:00:00,21.47,21.54,21.43,21.46,45200.0,20.2743,20.3404,20.2365,20.2648,45200.0
2008-04-04 15:10:00,21.45,21.47,21.38,21.41,17200.0,20.2554,20.2743,20.1893,20.2176,17200.0
2008-04-04 15:20:00,21.42,21.48,21.41,21.42,14600.0,20.227,20.2837,20.2176,20.227,14600.0
2008-04-04 15:30:00,21.42,21.47,21.38,21.39,25400.0,20.227,20.2743,20.1893,20.1987,25400.0
2008-04-04 15:40:00,21.39,21.39,21.33,21.34,44200.0,20.1987,20.1987,20.1421,20.1515,44200.0
2008-04-04 15:50:00,21.35,21.45,21.34,21.37,61000.0,20.1609,20.2554,20.1515,20.1798,61000.0
2008-04-07 09:30:00,21.59,21.59,21.25,21.25,8000.0,20.3876,20.3876,20.0665,20.0665,8000.0
2008-04-07 09:40:00,21.27,21.36,21.27,21.36,12400.0,20.0854,20.1704,20.0854,20.1704,12400.0
2008-04-07 09:50:00,21.36,21.46,21.35,21.45,19400.0,20.1704,20.2648,20.1609,20.2554,19400.0
2008-04-07 10:00:00,21.46,21.48,21.35,21.36,54400.0,20.2648,20.2837,20.1609,20.1704,54400.0
2008-04-07 10:10:00,21.36,21.38,21.32,21.34,24800.0,20.1704,20.1893,20.1326,20.1515,24800.0
2008-04-07 10:20:00,21.35,21.35,21.25,21.25,15600.0,20.1609,20.1609,20.0665,20.0665,15600.0
2008-04-07 10:30:00,21.27,21.31,21.24,21.31,8800.0,20.0854,20.1232,20.0571,20.1232,8800.0
2008-04-07 10:40:00,21.29,21.32,21.23,21.25,18000.0,20.1043,20.1326,20.0476,20.0665,18000.0
2008-04-07 10:50:00,21.25,21.3,21.23,21.3,29600.0,20.0665,20.1137,20.0476,20.1137,29600.0
2008-04-07 11:00:00,21.36,21.36,21.23,21.3,20800.0,20.1704,20.1704,20.0476,20.1137,20800.0
2008-04-07 11:10:00,21.31,21.34,21.26,21.33,14800.0,20.1232,20.1515,20.076,20.1421,14800.0
2008-04-07 11:20:00,21.33,21.38,21.29,21.37,19400.0,20.1421,20.1893,20.1043,20.1798,19400.0
2008-04-07 11:30:00,21.38,21.4,21.31,21.32,9400.0,20.1893,20.2082,20.1232,20.1326,9400.0
2008-04-07 11:40:00,21.32,21.36,21.32,21.34,8200.0,20.1326,20.1704,20.1326,20.1515,8200.0
2008-04-07 11:50:00,21.36,21.36,21.33,21.34,2400.0,20.1704,20.1704,20.1421,20.1515,2400.0
2008-04-07 12:00:00,21.34,21.36,21.31,21.32,5800.0,20.1515,20.1704,20.1232,20.1326,5800.0
2008-04-07 12:10:00,21.31,21.36,21.28,21.28,14200.0,20.1232,20.1704,20.0948,20.0948,14200.0
2008-04-07 12:20:00,21.29,21.33,21.28,21.33,10200.0,20.1043,20.1421,20.0948,20.1421,10200.0
2008-04-07 12:30:00,21.35,21.37,21.32,21.35,5800.0,20.1609,20.1798,20.1326,20.1609,5800.0
2008-04-07 12:40:00,21.36,21.38,21.35,21.38,9400.0,20.1704,20.1893,20.1609,20.1893,9400.0
2008-04-07 12:50:00,21.36,21.37,21.28,21.29,20800.0,20.1704,20.1798,20.0948,20.1043,20800.0
2008-04-07 13:00:00,21.31,21.37,21.31,21.32,16400.0,20.1232,20.1798,20.1232,20.1326,16400.0
2008-04-07 13:10:00,21.31,21.34,21.26,21.3,20400.0,20.1232,20.1515,20.076,20.1137,20400.0
2008-04-07 13:20:00,21.29,21.34,21.29,21.3,14200.0,20.1043,20.1515,20.1043,20.1137,14200.0
2008-04-07 13:30:00,21.3,21.35,21.3,21.34,7000.0,20.1137,20.1609,20.1137,20.1515,7000.0
2008-04-07 13:40:00,21.32,21.33,21.28,21.3,6000.0,20.1326,20.1421,20.0948,20.1137,6000.0
2008-04-07 13:50:00,21.3,21.32,21.3,21.31,4200.0,20.1137,20.1326,20.1137,20.1232,4200.0
2008-04-07 14:00:00,21.31,21.32,21.28,21.3,8600.0,20.1232,20.1326,20.0948,20.1137,8600.0
2008-04-07 14:10:00,21.31,21.35,21.27,21.32,27800.0,20.1232,20.1609,20.0854,20.1326,27800.0
2008-04-07 14:20:00,21.33,21.36,21.32,21.33,10800.0,20.1421,20.1704,20.1326,20.1421,10800.0
2008-04-07 14:30:00,21.33,21.35,21.25,21.27,27200.0,20.1421,20.1609,20.0665,20.0854,27200.0
2008-04-07 14:40:00,21.27,21.32,21.27,21.28,30000.0,20.0854,20.1326,20.0854,20.0948,30000.0
2008-04-07 14:50:00,21.28,21.31,21.28,21.3,13200.0,20.0948,20.1232,20.0948,20.1137,13200.0
2008-04-07 15:00:00,21.29,21.29,21.2,21.2,18600.0,20.1043,20.1043,20.0193,20.0193,18600.0
2008-04-07 15:10:00,21.19,21.26,21.18,21.25,14800.0,20.0099,20.076,20.0004,20.0665,14800.0
2008-04-07 15:20:00,21.25,21.31,21.25,21.29,12400.0,20.0665,20.1232,20.0665,20.1043,12400.0
2008-04-07 15:30:00,21.29,21.29,21.18,21.18,28600.0,20.1043,20.1043,20.0004,20.0004,28600.0
2008-04-07 15:40:00,21.19,21.27,21.19,21.25,20400.0,20.0099,20.0854,20.0099,20.0665,20400.0
2008-04-07 15:50:00,21.25,21.27,21.24,21.26,32400.0,20.0665,20.0854,20.0571,20.076,32400.0
2008-04-08 09:30:00,21.16,21.24,21.14,21.22,7000.0,19.9815,20.0571,19.9626,20.0382,7000.0
2008-04-08 09:40:00,21.21,21.22,21.09,21.17,11400.0,20.0287,20.0382,19.9154,19.991,11400.0
2008-04-08 09:50:00,21.18,21.29,21.18,21.26,6600.0,20.0004,20.1043,20.0004,20.076,6600.0
2008-04-08 10:00:00,21.25,21.25,21.16,21.19,7600.0,20.0665,20.0665,19.9815,20.0099,7600.0
2008-04-08 10:10:00,21.2,21.36,21.2,21.33,17000.0,20.0193,20.1704,20.0193,20.1421,17000.0
2008-04-08 10:20:00,21.32,21.38,21.32,21.33,7800.0,20.1326,20.1893,20.1326,20.1421,7800.0
2008-04-08 10:30:00,21.33,21.38,21.27,21.38,11400.0,20.1421,20.1893,20.0854,20.1893,11400.0
2008-04-08 10:40:00,21.39,21.41,21.36,21.4,13000.0,20.1987,20.2176,20.1704,20.2082,13000.0
2008-04-08 10:50:00,21.4,21.43,21.39,21.42,12600.0,20.2082,20.2365,20.1987,20.227,12600.0
2008-04-08 11:00:00,21.41,21.41,21.36,21.4,6800.0,20.2176,20.2176,20.1704,20.2082,6800.0
2008-04-08 11:10:00,21.39,21.4,21.35,21.38,7000.0,20.1987,20.2082,20.1609,20.1893,7000.0
2008-04-08 11:20:00,21.38,21.38,21.28,21.3,33000.0,20.1893,20.1893,20.0948,20.1137,33000.0
2008-04-08 11:30:00,21.32,21.34,21.22,21.28,41600.0,20.1326,20.1515,20.0382,20.0948,41600.0
2008-04-08 11:40:00,21.28,21.29,21.23,21.27,13600.0,20.0948,20.1043,20.0476,20.0854,13600.0
2008-04-08 11:50:00,21.25,21.31,21.25,21.3,5400.0,20.0665,20.1232,20.0665,20.1137,5400.0
2008-04-08 12:00:00,21.3,21.31,21.25,21.28,9800.0,20.1137,20.1232,20.0665,20.0948,9800.0
2008-04-08 12:10:00,21.28,21.31,21.28,21.31,7800.0,20.0948,20.1232,20.0948,20.1232,7800.0
2008-04-08 12:20:00,21.33,21.36,21.3,21.3,30200.0,20.1421,20.1704,20.1137,20.1137,30200.0
2008-04-08 12:30:00,21.3,21.3,21.25,21.28,13600.0,20.1137,20.1137,20.0665,20.0948,13600.0
2008-04-08 12:40:00,21.25,21.31,21.25,21.31,10800.0,20.0665,20.1232,20.0665,20.1232,10800.0
2008-04-08 12:50:00,21.31,21.33,21.27,21.29,12600.0,20.1232,20.1421,20.0854,20.1043,12600.0
2008-04-08 13:00:00,21.29,21.29,21.25,21.27,5000.0,20.1043,20.1043,20.0665,20.0854,5000.0
2008-04-08 13:10:00,21.27,21.31,21.27,21.29,16600.0,20.0854,20.1232,20.0854,20.1043,16600.0
2008-04-08 13:20:00,21.28,21.3,21.27,21.28,8000.0,20.0948,20.1137,20.0854,20.0948,8000.0
2008-04-08 13:30:00,21.27,21.29,21.25,21.29,11400.0,20.0854,20.1043,20.0665,20.1043,11400.0
2008-04-08 13:40:00,21.29,21.29,21.28,21.28,5400.0,20.1043,20.1043,20.0948,20.0948,5400.0
2008-04-08 13:50:00,21.27,21.3,21.27,21.27,8200.0,20.0854,20.1137,20.0854,20.0854,8200.0
2008-04-08 14:00:00,21.24,21.28,21.21,21.21,13400.0,20.0571,20.0948,20.0287,20.0287,13400.0
2008-04-08 14:10:00,21.23,21.25,21.21,21.24,6800.0,20.0476,20.0665,20.0287,20.0571,6800.0
2008-04-08 14:20:00,21.24,21.3,21.22,21.3,13800.0,20.0571,20.1137,20.0382,20.1137,13800.0
2008-04-08 14:30:00,21.3,21.32,21.29,21.3,12400.0,20.1137,20.1326,20.1043,20.1137,12400.0
2008-04-08 14:40:00,21.3,21.34,21.3,21.33,12600.0,20.1137,20.1515,20.1137,20.1421,12600.0
2008-04-08 14:50:00,21.34,21.4,21.34,21.4,14200.0,20.1515,20.2082,20.1515,20.2082,14200.0
2008-04-08 15:00:00,21.37,21.37,21.29,21.3,12600.0,20.1798,20.1798,20.1043,20.1137,12600.0
2008-04-08 15:10:00,21.32,21.36,21.29,21.35,34000.0,20.1326,20.1704,20.1043,20.1609,34000.0
2008-04-08 15:20:00,21.36,21.38,21.32,21.36,24400.0,20.1704,20.1893,20.1326,20.1704,24400.0
2008-04-08 15:30:00,21.36,21.42,21.3,21.32,70200.0,20.1704,20.227,20.1137,20.1326,70200.0
2008-04-08 15:40:00,21.3,21.32,21.25,21.28,47200.0,20.1137,20.1326,20.0665,20.0948,47200.0
2008-04-08 15:50:00,21.28,21.35,21.26,21.34,36600.0,20.0948,20.1609,20.076,20.1515,36600.0
2008-04-09 09:30:00,21.31,21.34,21.17,21.17,20600.0,20.1232,20.1515,19.991,19.991,20600.0
2008-04-09 09:40:00,21.16,21.16,20.99,20.99,21400.0,19.9815,19.9815,19.821,19.821,21400.0
2008-04-09 09:50:00,21.01,21.17,20.97,21.0,48200.0,19.8399,19.991,19.8021,19.8304,48200.0
2008-04-09 10:00:00,21.0,21.02,20.88,20.96,33600.0,19.8304,19.8493,19.7171,19.7927,33600.0
2008-04-09 10:10:00,20.97,21.05,20.94,21.04,26800.0,19.8021,19.8777,19.7738,19.8682,26800.0
2008-04-09 10:20:00,21.04,21.06,21.02,21.04,11600.0,19.8682,19.8871,19.8493,19.8682,11600.0
2008-04-09 10:30:00,21.05,21.05,21.02,21.04,20000.0,19.8777,19.8777,19.8493,19.8682,20000.0
2008-04-09 10:40:00,21.03,21.11,21.02,21.11,15800.0,19.8588,19.9343,19.8493,19.9343,15800.0
2008-04-09 10:50:00,21.12,21.14,21.05,21.08,9800.0,19.9438,19.9626,19.8777,19.906,9800.0
2008-04-09 11:00:00,21.09,21.09,21.0,21.0,13400.0,19.9154,19.9154,19.8304,19.8304,13400.0
2008-04-09 11:10:00,21.0,21.0,20.89,20.89,37000.0,19.8304,19.8304,19.7266,19.7266,37000.0
2008-04-09 11:20:00,20.89,20.9,20.75,20.75,30000.0,19.7266,19.736,19.5944,19.5944,30000.0
2008-04-09 11:30:00,20.75,20.84,20.75,20.78,25800.0,19.5944,19.6793,19.5944,19.6227,25800.0
2008-04-09 11:40:00,20.77,20.84,20.75,20.82,24600.0,19.6132,19.6793,19.5944,19.6605,24600.0
2008-04-09 11:50:00,20.81,20.84,20.8,20.84,8600.0,19.651,19.6793,19.6416,19.6793,8600.0
2008-04-09 12:00:00,20.85,20.85,20.81,20.84,14200.0,19.6888,19.6888,19.651,19.6793,14200.0
2008-04-09 12:10:00,20.84,20.84,20.75,20.78,18600.0,19.6793,19.6793,19.5944,19.6227,18600.0
2008-04-09 12:20:00,20.75,20.78,20.72,20.78,14800.0,19.5944,19.6227,19.566,19.6227,14800.0
2008-04-09 12:30:00,20.78,20.83,20.78,20.82,8400.0,19.6227,19.6699,19.6227,19.6605,8400.0
2008-04-09 12:40:00,20.82,20.82,20.76,20.77,18600.0,19.6605,19.6605,19.6038,19.6132,18600.0
2008-04-09 12:50:00,20.77,20.81,20.76,20.79,30000.0,19.6132,19.651,19.6038,19.6321,30000.0
2008-04-09 13:00:00,20.78,20.85,20.78,20.85,13800.0,19.6227,19.6888,19.6227,19.6888,13800.0
2008-04-09 13:10:00,20.85,20.85,20.83,20.85,12600.0,19.6888,19.6888,19.6699,19.6888,12600.0
2008-04-09 13:20:00,20.85,20.86,20.84,20.84,9400.0,19.6888,19.6982,19.6793,19.6793,9400.0
2008-04-09 13:30:00,20.85,20.86,20.84,20.86,10200.0,19.6888,19.6982,19.6793,19.6982,10200.0
2008-04-09 13:40:00,20.85,20.86,20.84,20.84,9000.0,19.6888,19.6982,19.6793,19.6793,9000.0
2008-04-09 13:50:00,20.84,20.86,20.82,20.86,11800.0,19.6793,19.6982,19.6605,19.6982,11800.0
2008-04-09 14:00:00,20.86,20.88,20.84,20.86,13600.0,19.6982,19.7171,19.6793,19.6982,13600.0
2008-04-09 14:10:00,20.85,20.86,20.83,20.86,46800.0,19.6888,19.6982,19.6699,19.6982,46800.0
2008-04-09 14:20:00,20.86,20.86,20.85,20.85,9200.0,19.6982,19.6982,19.6888,19.6888,9200.0
2008-04-09 14:30:00,20.85,20.86,20.84,20.85,16400.0,19.6888,19.6982,19.6793,19.6888,16400.0
2008-04-09 14:40:00,20.85,20.86,20.84,20.84,21000.0,19.6888,19.6982,19.6793,19.6793,21000.0
2008-04-09 14:50:00,20.84,20.91,20.84,20.86,23600.0,19.6793,19.7454,19.6793,19.6982,23600.0
2008-04-09 15:00:00,20.86,20.88,20.84,20.85,17600.0,19.6982,19.7171,19.6793,19.6888,17600.0
2008-04-09 15:10:00,20.84,20.86,20.83,20.85,11600.0,19.6793,19.6982,19.6699,19.6888,11600.0
2008-04-09 15:20:00,20.85,20.9,20.85,20.86,13400.0,19.6888,19.736,19.6888,19.6982,13400.0
2008-04-09 15:30:00,20.86,20.88,20.85,20.86,37000.0,19.6982,19.7171,19.6888,19.6982,37000.0
2008-04-09 15:40:00,20.85,20.88,20.85,20.88,34400.0,19.6888,19.7171,19.6888,19.7171,34400.0
2008-04-09 15:50:00,20.88,20.9,20.8,20.85,56400.0,19.7171,19.736,19.6416,19.6888,56400.0
2008-04-10 09:30:00,20.83,20.93,20.79,20.82,8400.0,19.6699,19.7643,19.6321,19.6605,8400.0
2008-04-10 09:40:00,20.82,20.91,20.68,20.68,32000.0,19.6605,19.7454,19.5283,19.5283,32000.0
2008-04-10 09:50:00,20.66,20.7,20.6,20.6,19800.0,19.5094,19.5471,19.4527,19.4527,19800.0
2008-04-10 10:00:00,20.6,20.63,20.56,20.57,10800.0,19.4527,19.481,19.4149,19.4244,10800.0
2008-04-10 10:10:00,20.57,20.64,20.5,20.5,30800.0,19.4244,19.4905,19.3583,19.3583,30800.0
2008-04-10 10:20:00,20.5,20.55,20.49,20.54,29000.0,19.3583,19.4055,19.3488,19.3961,29000.0
2008-04-10 10:30:00,20.54,20.57,20.5,20.54,26800.0,19.3961,19.4244,19.3583,19.3961,26800.0
2008-04-10 10:40:00,20.55,20.57,20.52,20.52,67600.0,19.4055,19.4244,19.3772,19.3772,67600.0
2008-04-10 10:50:00,20.52,20.53,20.49,20.51,59200.0,19.3772,19.3866,19.3488,19.3677,59200.0
2008-04-10 11:00:00,20.5,20.51,20.49,20.5,27200.0,19.3583,19.3677,19.3488,19.3583,27200.0
2008-04-10 11:10:00,20.5,20.63,20.5,20.61,32600.0,19.3583,19.481,19.3583,19.4622,32600.0
2008-04-10 11:20:00,20.62,20.66,20.62,20.64,18000.0,19.4716,19.5094,19.4716,19.4905,18000.0
2008-04-10 11:30:00,20.64,20.66,20.63,20.63,15800.0,19.4905,19.5094,19.481,19.481,15800.0
2008-04-10 11:40:00,20.68,20.73,20.68,20.7,8600.0,19.5283,19.5755,19.5283,19.5471,8600.0
2008-04-10 11:50:00,20.73,20.75,20.68,20.72,29200.0,19.5755,19.5944,19.5283,19.566,29200.0
2008-04-10 12:00:00,20.73,20.73,20.63,20.67,14200.0,19.5755,19.5755,19.481,19.5188,14200.0
2008-04-10 12:10:00,20.67,20.67,20.63,20.65,7600.0,19.5188,19.5188,19.481,19.4999,7600.0
2008-04-10 12:20:00,20.65,20.67,20.64,20.66,72000.0,19.4999,19.5188,19.4905,19.5094,72000.0
2008-04-10 12:30:00,20.65,20.68,20.65,20.68,65800.0,19.4999,19.5283,19.4999,19.5283,65800.0
2008-04-10 12:40:00,20.68,20.73,20.61,20.61,89000.0,19.5283,19.5755,19.4622,19.4622,89000.0
2008-04-10 12:50:00,20.61,20.68,20.61,20.67,26200.0,19.4622,19.5283,19.4622,19.5188,26200.0
2008-04-10 13:00:00,20.68,20.68,20.66,20.68,59800.0,19.5283,19.5283,19.5094,19.5283,59800.0
2008-04-10 13:10:00,20.68,20.68,20.65,20.66,12000.0,19.5283,19.5283,19.4999,19.5094,12000.0
2008-04-10 13:20:00,20.65,20.71,20.65,20.7,21600.0,19.4999,19.5566,19.4999,19.5471,21600.0
2008-04-10 13:30:00,20.69,20.72,20.68,20.7,20000.0,19.5377,19.566,19.5283,19.5471,20000.0
2008-04-10 13:40:00,20.7,20.7,20.66,20.7,52200.0,19.5471,19.5471,19.5094,19.5471,52200.0
2008-04-10 13:50:00,20.7,20.7,20.67,20.68,29400.0,19.5471,19.5471,19.5188,19.5283,29400.0
2008-04-10 14:00:00,20.68,20.69,20.65,20.65,54600.0,19.5283,19.5377,19.4999,19.4999,54600.0
2008-04-10 14:10:00,20.65,20.67,20.6,20.67,126200.0,19.4999,19.5188,19.4527,19.5188,126200.0
2008-04-10 14:20:00,20.67,20.68,20.65,20.65,16600.0,19.5188,19.5283,19.4999,19.4999,16600.0
2008-04-10 14:30:00,20.64,20.66,20.6,20.63,16000.0,19.4905,19.5094,19.4527,19.481,16000.0
2008-04-10 14:40:00,20.63,20.65,20.61,20.65,24600.0,19.481,19.4999,19.4622,19.4999,24600.0
2008-04-10 14:50:00,20.65,20.68,20.63,20.65,23400.0,19.4999,19.5283,19.481,19.4999,23400.0
2008-04-10 15:00:00,20.65,20.68,20.63,20.65,224000.0,19.4999,19.5283,19.481,19.4999,224000.0
2008-04-10 15:10:00,20.65,20.66,20.61,20.66,101400.0,19.4999,19.5094,19.4622,19.5094,101400.0
2008-04-10 15:20:00,20.66,20.68,20.65,20.68,46400.0,19.5094,19.5283,19.4999,19.5283,46400.0
2008-04-10 15:30:00,20.68,20.68,20.6,20.61,97000.0,19.5283,19.5283,19.4527,19.4622,97000.0
2008-04-10 15:40:00,20.61,20.66,20.59,20.61,79000.0,19.4622,19.5094,19.4433,19.4622,79000.0
2008-04-10 15:50:00,20.6,20.64,20.6,20.63,52600.0,19.4527,19.4905,19.4527,19.481,52600.0
2008-04-11 09:30:00,20.31,20.56,20.31,20.54,4000.0,19.1789,19.4149,19.1789,19.3961,4000.0
2008-04-11 09:40:00,20.53,20.6,20.46,20.59,13000.0,19.3866,19.4527,19.3205,19.4433,13000.0
2008-04-11 09:50:00,20.58,20.6,20.46,20.56,10000.0,19.4338,19.4527,19.3205,19.4149,10000.0
2008-04-11 10:00:00,20.54,20.54,20.43,20.53,9400.0,19.3961,19.3961,19.2922,19.3866,9400.0
2008-04-11 10:10:00,20.54,20.54,20.48,20.5,20800.0,19.3961,19.3961,19.3394,19.3583,20800.0
2008-04-11 10:20:00,20.49,20.52,20.49,20.52,9000.0,19.3488,19.3772,19.3488,19.3772,9000.0
2008-04-11 10:30:00,20.5,20.52,20.49,20.52,12200.0,19.3583,19.3772,19.3488,19.3772,12200.0
2008-04-11 10:40:00,20.5,20.52,20.48,20.5,15800.0,19.3583,19.3772,19.3394,19.3583,15800.0
2008-04-11 10:50:00,20.5,20.5,20.45,20.46,8000.0,19.3583,19.3583,19.3111,19.3205,8000.0
2008-04-11 11:00:00,20.46,20.5,20.46,20.5,10400.0,19.3205,19.3583,19.3205,19.3583,10400.0
2008-04-11 11:10:00,20.5,20.5,20.46,20.48,17800.0,19.3583,19.3583,19.3205,19.3394,17800.0
2008-04-11 11:20:00,20.47,20.51,20.46,20.48,17200.0,19.33,19.3677,19.3205,19.3394,17200.0
2008-04-11 11:30:00,20.49,20.53,20.49,20.53,8600.0,19.3488,19.3866,19.3488,19.3866,8600.0
2008-04-11 11:40:00,20.53,20.53,20.49,20.5,6200.0,19.3866,19.3866,19.3488,19.3583,6200.0
2008-04-11 11:50:00,20.49,20.5,20.48,20.5,5800.0,19.3488,19.3583,19.3394,19.3583,5800.0
2008-04-11 12:00:00,20.49,20.49,20.47,20.48,8400.0,19.3488,19.3488,19.33,19.3394,8400.0
2008-04-11 12:10:00,20.48,20.48,20.46,20.48,6200.0,19.3394,19.3394,19.3205,19.3394,6200.0
2008-04-11 12:20:00,20.49,20.5,20.42,20.42,14000.0,19.3488,19.3583,19.2827,19.2827,14000.0
2008-04-11 12:30:00,20.42,20.46,20.42,20.42,17800.0,19.2827,19.3205,19.2827,19.2827,17800.0
2008-04-11 12:40:00,20.46,20.47,20.43,20.43,9400.0,19.3205,19.33,19.2922,19.2922,9400.0
2008-04-11 12:50:00,20.43,20.47,20.4,20.43,20400.0,19.2922,19.33,19.2639,19.2922,20400.0
2008-04-11 13:00:00,20.43,20.46,20.38,20.4,19200.0,19.2922,19.3205,19.245,19.2639,19200.0
2008-04-11 13:10:00,20.42,20.47,20.41,20.45,8400.0,19.2827,19.33,19.2733,19.3111,8400.0
2008-04-11 13:20:00,20.46,20.46,20.4,20.41,6400.0,19.3205,19.3205,19.2639,19.2733,6400.0
2008-04-11 13:30:00,20.41,20.41,20.36,20.36,6600.0,19.2733,19.2733,19.2261,19.2261,6600.0
2008-04-11 13:40:00,20.35,20.39,20.35,20.39,3200.0,19.2166,19.2544,19.2166,19.2544,3200.0
2008-04-11 13:50:00,20.39,20.46,20.39,20.43,26800.0,19.2544,19.3205,19.2544,19.2922,26800.0
2008-04-11 14:00:00,20.45,20.48,20.42,20.45,23600.0,19.3111,19.3394,19.2827,19.3111,23600.0
2008-04-11 14:10:00,20.47,20.48,20.38,20.41,9400.0,19.33,19.3394,19.245,19.2733,9400.0
2008-04-11 14:20:00,20.4,20.46,20.4,20.44,15400.0,19.2639,19.3205,19.2639,19.3016,15400.0
2008-04-11 14:30:00,20.43,20.44,20.4,20.43,9400.0,19.2922,19.3016,19.2639,19.2922,9400.0
2008-04-11 14:40:00,20.43,20.45,20.4,20.4,24000.0,19.2922,19.3111,19.2639,19.2639,24000.0
2008-04-11 14:50:00,20.42,20.43,20.41,20.41,10400.0,19.2827,19.2922,19.2733,19.2733,10400.0
2008-04-11 15:00:00,20.41,20.41,20.37,20.37,7400.0,19.2733,19.2733,19.2355,19.2355,7400.0
2008-04-11 15:10:00,20.37,20.39,20.35,20.38,7200.0,19.2355,19.2544,19.2166,19.245,7200.0
2008-04-11 15:20:00,20.38,20.4,20.37,20.4,8800.0,19.245,19.2639,19.2355,19.2639,8800.0
2008-04-11 15:30:00,20.39,20.39,20.32,20.32,15000.0,19.2544,19.2544,19.1883,19.1883,15000.0
2008-04-11 15:40:00,20.33,20.34,20.31,20.32,12400.0,19.1978,19.2072,19.1789,19.1883,12400.0
2008-04-11 15:50:00,20.32,20.34,20.3,20.34,34800.0,19.1883,19.2072,19.1694,19.2072,34800.0
2008-04-14 09:30:00,20.31,20.36,20.22,20.36,7600.0,19.1789,19.2261,19.0939,19.2261,7600.0
2008-04-14 09:40:00,20.35,20.41,20.35,20.4,29200.0,19.2166,19.2733,19.2166,19.2639,29200.0
2008-04-14 09:50:00,20.42,20.42,20.35,20.38,23000.0,19.2827,19.2827,19.2166,19.245,23000.0
2008-04-14 10:00:00,20.36,20.47,20.36,20.4,6600.0,19.2261,19.33,19.2261,19.2639,6600.0
2008-04-14 10:10:00,20.39,20.4,20.35,20.4,9200.0,19.2544,19.2639,19.2166,19.2639,9200.0
2008-04-14 10:20:00,20.38,20.38,20.35,20.36,6000.0,19.245,19.245,19.2166,19.2261,6000.0
2008-04-14 10:30:00,20.35,20.4,20.35,20.38,11000.0,19.2166,19.2639,19.2166,19.245,11000.0
2008-04-14 10:40:00,20.4,20.45,20.4,20.41,15000.0,19.2639,19.3111,19.2639,19.2733,15000.0
2008-04-14 10:50:00,20.4,20.42,20.38,20.39,7200.0,19.2639,19.2827,19.245,19.2544,7200.0
2008-04-14 11:00:00,20.42,20.43,20.38,20.4,7000.0,19.2827,19.2922,19.245,19.2639,7000.0
2008-04-14 11:10:00,20.39,20.39,20.35,20.36,5800.0,19.2544,19.2544,19.2166,19.2261,5800.0
2008-04-14 11:20:00,20.36,20.36,20.34,20.36,13400.0,19.2261,19.2261,19.2072,19.2261,13400.0
2008-04-14 11:30:00,20.35,20.42,20.35,20.4,18800.0,19.2166,19.2827,19.2166,19.2639,18800.0
2008-04-14 11:40:00,20.42,20.42,20.35,20.36,26400.0,19.2827,19.2827,19.2166,19.2261,26400.0
2008-04-14 11:50:00,20.34,20.35,20.25,20.33,7600.0,19.2072,19.2166,19.1222,19.1978,7600.0
2008-04-14 12:00:00,20.32,20.36,20.3,20.33,8800.0,19.1883,19.2261,19.1694,19.1978,8800.0
2008-04-14 12:10:00,20.36,20.36,20.27,20.29,12400.0,19.2261,19.2261,19.1411,19.16,12400.0
2008-04-14 12:20:00,20.3,20.32,20.26,20.31,7600.0,19.1694,19.1883,19.1317,19.1789,7600.0
2008-04-14 12:30:00,20.32,20.32,20.28,20.28,15000.0,19.1883,19.1883,19.1505,19.1505,15000.0
2008-04-14 12:40:00,20.28,20.3,20.23,20.3,10200.0,19.1505,19.1694,19.1033,19.1694,10200.0
2008-04-14 12:50:00,20.3,20.33,20.29,20.32,13000.0,19.1694,19.1978,19.16,19.1883,13000.0
2008-04-14 13:00:00,20.32,20.33,20.3,20.33,11800.0,19.1883,19.1978,19.1694,19.1978,11800.0
2008-04-14 13:10:00,20.32,20.34,20.29,20.29,10200.0,19.1883,19.2072,19.16,19.16,10200.0
2008-04-14 13:20:00,20.29,20.33,20.27,20.29,25200.0,19.16,19.1978,19.1411,19.16,25200.0
2008-04-14 13:30:00,20.3,20.3,20.29,20.29,11400.0,19.1694,19.1694,19.16,19.16,11400.0
2008-04-14 13:40:00,20.3,20.31,20.28,20.3,9800.0,19.1694,19.1789,19.1505,19.1694,9800.0
2008-04-14 13:50:00,20.3,20.3,20.28,20.29,9000.0,19.1694,19.1694,19.1505,19.16,9000.0
2008-04-14 14:00:00,20.3,20.3,20.25,20.25,13800.0,19.1694,19.1694,19.1222,19.1222,13800.0
2008-04-14 14:10:00,20.26,20.27,20.24,20.27,27000.0,19.1317,19.1411,19.1128,19.1411,27000.0
2008-04-14 14:20:00,20.27,20.27,20.22,20.23,15200.0,19.1411,19.1411,19.0939,19.1033,15200.0
2008-04-14 14:30:00,20.23,20.27,20.23,20.24,20600.0,19.1033,19.1411,19.1033,19.1128,20600.0
2008-04-14 14:40:00,20.23,20.24,20.2,20.21,24800.0,19.1033,19.1128,19.075,19.0844,24800.0
2008-04-14 14:50:00,20.2,20.21,20.13,20.15,14200.0,19.075,19.0844,19.0089,19.0278,14200.0
2008-04-14 15:00:00,20.16,20.18,20.14,20.16,23000.0,19.0372,19.0561,19.0183,19.0372,23000.0
2008-04-14 15:10:00,20.15,20.16,20.13,20.15,10600.0,19.0278,19.0372,19.0089,19.0278,10600.0
2008-04-14 15:20:00,20.17,20.2,20.17,20.18,12600.0,19.0467,19.075,19.0467,19.0561,12600.0
2008-04-14 15:30:00,20.17,20.22,20.15,20.19,18400.0,19.0467,19.0939,19.0278,19.0655,18400.0
2008-04-14 15:40:00,20.18,20.23,20.18,20.21,15000.0,19.0561,19.1033,19.0561,19.0844,15000.0
2008-04-14 15:50:00,20.22,20.22,20.17,20.21,37200.0,19.0939,19.0939,19.0467,19.0844,37200.0
2008-04-15 09:30:00,20.18,20.18,19.91,20.11,19000.0,19.0561,19.0561,18.8011,18.99,19000.0
2008-04-15 09:40:00,20.09,20.11,20.07,20.11,9400.0,18.9711,18.99,18.9522,18.99,9400.0
2008-04-15 09:50:00,20.11,20.16,20.11,20.13,7000.0,18.99,19.0372,18.99,19.0089,7000.0
2008-04-15 10:00:00,20.11,20.21,20.11,20.16,17800.0,18.99,19.0844,18.99,19.0372,17800.0
2008-04-15 10:10:00,20.16,20.18,20.12,20.13,17000.0,19.0372,19.0561,18.9994,19.0089,17000.0
2008-04-15 10:20:00,20.13,20.15,20.1,20.12,10400.0,19.0089,19.0278,18.9806,18.9994,10400.0
2008-04-15 10:30:00,20.11,20.13,20.11,20.11,4000.0,18.99,19.0089,18.99,18.99,4000.0
2008-04-15 10:40:00,20.11,20.15,20.1,20.14,6400.0,18.99,19.0278,18.9806,19.0183,6400.0
2008-04-15 10:50:00,20.13,20.13,20.11,20.13,5200.0,19.0089,19.0089,18.99,19.0089,5200.0
2008-04-15 11:00:00,20.14,20.15,20.08,20.08,9600.0,19.0183,19.0278,18.9617,18.9617,9600.0
2008-04-15 11:10:00,20.08,20.1,20.07,20.09,24600.0,18.9617,18.9806,18.9522,18.9711,24600.0
2008-04-15 11:20:00,20.09,20.1,20.08,20.09,15400.0,18.9711,18.9806,18.9617,18.9711,15400.0
2008-04-15 11:30:00,20.08,20.1,20.07,20.1,12800.0,18.9617,18.9806,18.9522,18.9806,12800.0
2008-04-15 11:40:00,20.1,20.13,20.08,20.11,37600.0,18.9806,19.0089,18.9617,18.99,37600.0
2008-04-15 11:50:00,20.13,20.15,20.13,20.14,10800.0,19.0089,19.0278,19.0089,19.0183,10800.0
2008-04-15 12:00:00,20.14,20.17,20.13,20.15,29400.0,19.0183,19.0467,19.0089,19.0278,29400.0
2008-04-15 12:10:00,20.15,20.19,20.13,20.14,32800.0,19.0278,19.0655,19.0089,19.0183,32800.0
2008-04-15 12:20:00,20.14,20.16,20.13,20.16,7800.0,19.0183,19.0372,19.0089,19.0372,7800.0
2008-04-15 12:30:00,20.15,20.18,20.15,20.18,9000.0,19.0278,19.0561,19.0278,19.0561,9000.0
2008-04-15 12:40:00,20.18,20.23,20.14,20.14,22400.0,19.0561,19.1033,19.0183,19.0183,22400.0
2008-04-15 12:50:00,20.13,20.13,20.1,20.11,6600.0,19.0089,19.0089,18.9806,18.99,6600.0
2008-04-15 13:00:00,20.11,20.11,20.09,20.09,6600.0,18.99,18.99,18.9711,18.9711,6600.0
2008-04-15 13:10:00,20.07,20.09,20.06,20.07,12800.0,18.9522,18.9711,18.9428,18.9522,12800.0
2008-04-15 13:20:00,20.07,20.07,20.04,20.04,10800.0,18.9522,18.9522,18.9239,18.9239,10800.0
2008-04-15 13:30:00,20.04,20.04,20.0,20.0,15200.0,18.9239,18.9239,18.8861,18.8861,15200.0
2008-04-15 13:40:00,19.99,20.02,19.98,20.02,26200.0,18.8767,18.905,18.8672,18.905,26200.0
2008-04-15 13:50:00,20.02,20.07,20.02,20.07,7600.0,18.905,18.9522,18.905,18.9522,7600.0
2008-04-15 14:00:00,20.07,20.09,20.05,20.06,7200.0,18.9522,18.9711,18.9333,18.9428,7200.0
2008-04-15 14:10:00,20.07,20.08,20.06,20.06,8800.0,18.9522,18.9617,18.9428,18.9428,8800.0
2008-04-15 14:20:00,20.05,20.08,20.05,20.07,12200.0,18.9333,18.9617,18.9333,18.9522,12200.0
2008-04-15 14:30:00,20.07,20.1,20.07,20.09,13800.0,18.9522,18.9806,18.9522,18.9711,13800.0
2008-04-15 14:40:00,20.09,20.09,20.06,20.06,8800.0,18.9711,18.9711,18.9428,18.9428,8800.0
2008-04-15 14:50:00,20.05,20.06,20.03,20.03,11000.0,18.9333,18.9428,18.9145,18.9145,11000.0
2008-04-15 15:00:00,20.04,20.06,20.03,20.06,14400.0,18.9239,18.9428,18.9145,18.9428,14400.0
2008-04-15 15:10:00,20.06,20.09,20.06,20.08,13600.0,18.9428,18.9711,18.9428,18.9617,13600.0
2008-04-15 15:20:00,20.09,20.11,20.07,20.09,63800.0,18.9711,18.99,18.9522,18.9711,63800.0
2008-04-15 15:30:00,20.08,20.11,20.08,20.09,35400.0,18.9617,18.99,18.9617,18.9711,35400.0
2008-04-15 15:40:00,20.09,20.11,20.05,20.06,45000.0,18.9711,18.99,18.9333,18.9428,45000.0
2008-04-15 15:50:00,20.06,20.09,20.04,20.06,88400.0,18.9428,18.9711,18.9239,18.9428,88400.0
2008-04-16 09:30:00,20.18,20.28,20.11,20.24,7800.0,19.0561,19.1505,18.99,19.1128,7800.0
2008-04-16 09:40:00,20.25,20.27,20.2,20.25,22000.0,19.1222,19.1411,19.075,19.1222,22000.0
2008-04-16 09:50:00,20.25,20.25,20.18,20.2,24800.0,19.1222,19.1222,19.0561,19.075,24800.0
2008-04-16 10:00:00,20.18,20.25,20.18,20.25,16000.0,19.0561,19.1222,19.0561,19.1222,16000.0
2008-04-16 10:10:00,20.24,20.32,20.24,20.3,36800.0,19.1128,19.1883,19.1128,19.1694,36800.0
2008-04-16 10:20:00,20.3,20.42,20.3,20.41,10400.0,19.1694,19.2827,19.1694,19.2733,10400.0
2008-04-16 10:30:00,20.39,20.45,20.39,20.41,11200.0,19.2544,19.3111,19.2544,19.2733,11200.0
2008-04-16 10:40:00,20.36,20.4,20.35,20.4,14000.0,19.2261,19.2639,19.2166,19.2639,14000.0
2008-04-16 10:50:00,20.41,20.45,20.41,20.45,8600.0,19.2733,19.3111,19.2733,19.3111,8600.0
2008-04-16 11:00:00,20.45,20.5,20.43,20.47,15400.0,19.3111,19.3583,19.2922,19.33,15400.0
2008-04-16 11:10:00,20.46,20.48,20.46,20.48,7200.0,19.3205,19.3394,19.3205,19.3394,7200.0
2008-04-16 11:20:00,20.48,20.49,20.45,20.47,10000.0,19.3394,19.3488,19.3111,19.33,10000.0
2008-04-16 11:30:00,20.47,20.48,20.45,20.48,10000.0,19.33,19.3394,19.3111,19.3394,10000.0
2008-04-16 11:40:00,20.48,20.48,20.43,20.44,9200.0,19.3394,19.3394,19.2922,19.3016,9200.0
2008-04-16 11:50:00,20.43,20.5,20.43,20.48,31200.0,19.2922,19.3583,19.2922,19.3394,31200.0
2008-04-16 12:00:00,20.5,20.5,20.47,20.49,13800.0,19.3583,19.3583,19.33,19.3488,13800.0
2008-04-16 12:10:00,20.49,20.51,20.49,20.51,10400.0,19.3488,19.3677,19.3488,19.3677,10400.0
2008-04-16 12:20:00,20.5,20.53,20.5,20.51,4800.0,19.3583,19.3866,19.3583,19.3677,4800.0
2008-04-16 12:30:00,20.53,20.59,20.53,20.53,12800.0,19.3866,19.4433,19.3866,19.3866,12800.0
2008-04-16 12:40:00,20.53,20.53,20.5,20.5,8200.0,19.3866,19.3866,19.3583,19.3583,8200.0
2008-04-16 12:50:00,20.5,20.53,20.5,20.53,5800.0,19.3583,19.3866,19.3583,19.3866,5800.0
2008-04-16 13:00:00,20.53,20.53,20.47,20.5,9000.0,19.3866,19.3866,19.33,19.3583,9000.0
2008-04-16 13:10:00,20.5,20.5,20.48,20.48,4600.0,19.3583,19.3583,19.3394,19.3394,4600.0
2008-04-16 13:20:00,20.48,20.5,20.48,20.48,4600.0,19.3394,19.3583,19.3394,19.3394,4600.0
2008-04-16 13:30:00,20.49,20.5,20.47,20.47,4400.0,19.3488,19.3583,19.33,19.33,4400.0
2008-04-16 13:40:00,20.48,20.49,20.46,20.49,5400.0,19.3394,19.3488,19.3205,19.3488,5400.0
2008-04-16 13:50:00,20.47,20.5,20.46,20.46,9200.0,19.33,19.3583,19.3205,19.3205,9200.0
2008-04-16 14:00:00,20.49,20.52,20.49,20.5,56800.0,19.3488,19.3772,19.3488,19.3583,56800.0
2008-04-16 14:10:00,20.5,20.53,20.5,20.52,29000.0,19.3583,19.3866,19.3583,19.3772,29000.0
2008-04-16 14:20:00,20.52,20.54,20.5,20.52,8200.0,19.3772,19.3961,19.3583,19.3772,8200.0
2008-04-16 14:30:00,20.53,20.54,20.52,20.53,10400.0,19.3866,19.3961,19.3772,19.3866,10400.0
2008-04-16 14:40:00,20.53,20.54,20.52,20.52,10400.0,19.3866,19.3961,19.3772,19.3772,10400.0
2008-04-16 14:50:00,20.54,20.57,20.5,20.56,15000.0,19.3961,19.4244,19.3583,19.4149,15000.0
2008-04-16 15:00:00,20.56,20.6,20.56,20.59,12400.0,19.4149,19.4527,19.4149,19.4433,12400.0
2008-04-16 15:10:00,20.6,20.61,20.59,20.6,21000.0,19.4527,19.4622,19.4433,19.4527,21000.0
2008-04-16 15:20:00,20.6,20.61,20.59,20.61,11000.0,19.4527,19.4622,19.4433,19.4622,11000.0
2008-04-16 15:30:00,20.61,20.61,20.58,20.61,25400.0,19.4622,19.4622,19.4338,19.4622,25400.0
2008-04-16 15:40:00,20.61,20.64,20.61,20.63,20800.0,19.4622,19.4905,19.4622,19.481,20800.0
2008-04-16 15:50:00,20.64,20.67,20.55,20.59,84200.0,19.4905,19.5188,19.4055,19.4433,84200.0
2008-04-17 09:30:00,20.53,20.63,20.36,20.4,12200.0,19.3866,19.481,19.2261,19.2639,12200.0
2008-04-17 09:40:00,20.36,20.42,20.21,20.21,24000.0,19.2261,19.2827,19.0844,19.0844,24000.0
2008-04-17 09:50:00,20.2,20.25,20.16,20.25,19600.0,19.075,19.1222,19.0372,19.1222,19600.0
2008-04-17 10:00:00,20.21,20.26,20.18,20.26,24200.0,19.0844,19.1317,19.0561,19.1317,24200.0
2008-04-17 10:10:00,20.26,20.31,20.26,20.31,15800.0,19.1317,19.1789,19.1317,19.1789,15800.0
2008-04-17 10:20:00,20.31,20.38,20.3,20.38,14600.0,19.1789,19.245,19.1694,19.245,14600.0
2008-04-17 10:30:00,20.41,20.46,20.4,20.41,44200.0,19.2733,19.3205,19.2639,19.2733,44200.0
2008-04-17 10:40:00,20.43,20.47,20.43,20.47,14800.0,19.2922,19.33,19.2922,19.33,14800.0
2008-04-17 10:50:00,20.48,20.54,20.47,20.54,30800.0,19.3394,19.3961,19.33,19.3961,30800.0
2008-04-17 11:00:00,20.53,20.55,20.49,20.5,57600.0,19.3866,19.4055,19.3488,19.3583,57600.0
2008-04-17 11:10:00,20.5,20.52,20.49,20.49,15600.0,19.3583,19.3772,19.3488,19.3488,15600.0
2008-04-17 11:20:00,20.5,20.51,20.47,20.48,19600.0,19.3583,19.3677,19.33,19.3394,19600.0
2008-04-17 11:30:00,20.47,20.52,20.47,20.49,18000.0,19.33,19.3772,19.33,19.3488,18000.0
2008-04-17 11:40:00,20.49,20.49,20.44,20.47,8600.0,19.3488,19.3488,19.3016,19.33,8600.0
2008-04-17 11:50:00,20.47,20.5,20.43,20.45,7800.0,19.33,19.3583,19.2922,19.3111,7800.0
2008-04-17 12:00:00,20.45,20.5,20.44,20.48,10600.0,19.3111,19.3583,19.3016,19.3394,10600.0
2008-04-17 12:10:00,20.49,20.5,20.47,20.48,10600.0,19.3488,19.3583,19.33,19.3394,10600.0
2008-04-17 12:20:00,20.5,20.5,20.48,20.48,14600.0,19.3583,19.3583,19.3394,19.3394,14600.0
2008-04-17 12:30:00,20.48,20.49,20.48,20.49,14600.0,19.3394,19.3488,19.3394,19.3488,14600.0
2008-04-17 12:40:00,20.49,20.5,20.48,20.5,12600.0,19.3488,19.3583,19.3394,19.3583,12600.0
2008-04-17 12:50:00,20.49,20.5,20.48,20.5,8000.0,19.3488,19.3583,19.3394,19.3583,8000.0
2008-04-17 13:00:00,20.5,20.5,20.48,20.48,48600.0,19.3583,19.3583,19.3394,19.3394,48600.0
2008-04-17 13:10:00,20.48,20.51,20.48,20.5,205600.0,19.3394,19.3677,19.3394,19.3583,205600.0
2008-04-17 13:20:00,20.49,20.54,20.48,20.53,9800.0,19.3488,19.3961,19.3394,19.3866,9800.0
2008-04-17 13:30:00,20.56,20.56,20.51,20.56,21800.0,19.4149,19.4149,19.3677,19.4149,21800.0
2008-04-17 13:40:00,20.56,20.56,20.5,20.54,8400.0,19.4149,19.4149,19.3583,19.3961,8400.0
2008-04-17 13:50:00,20.53,20.53,20.5,20.52,7800.0,19.3866,19.3866,19.3583,19.3772,7800.0
2008-04-17 14:00:00,20.52,20.53,20.5,20.52,13000.0,19.3772,19.3866,19.3583,19.3772,13000.0
2008-04-17 14:10:00,20.51,20.53,20.5,20.51,22600.0,19.3677,19.3866,19.3583,19.3677,22600.0
2008-04-17 14:20:00,20.51,20.54,20.51,20.53,10600.0,19.3677,19.3961,19.3677,19.3866,10600.0
2008-04-17 14:30:00,20.53,20.58,20.51,20.57,19200.0,19.3866,19.4338,19.3677,19.4244,19200.0
2008-04-17 14:40:00,20.57,20.61,20.57,20.61,11800.0,19.4244,19.4622,19.4244,19.4622,11800.0
2008-04-17 14:50:00,20.61,20.61,20.53,20.53,15000.0,19.4622,19.4622,19.3866,19.3866,15000.0
2008-04-17 15:00:00,20.53,20.61,20.53,20.61,23600.0,19.3866,19.4622,19.3866,19.4622,23600.0
2008-04-17 15:10:00,20.61,20.64,20.61,20.64,20400.0,19.4622,19.4905,19.4622,19.4905,20400.0
2008-04-17 15:20:00,20.64,20.66,20.63,20.64,18200.0,19.4905,19.5094,19.481,19.4905,18200.0
2008-04-17 15:30:00,20.64,20.68,20.63,20.67,21200.0,19.4905,19.5283,19.481,19.5188,21200.0
2008-04-17 15:40:00,20.66,20.68,20.63,20.66,24000.0,19.5094,19.5283,19.481,19.5094,24000.0
2008-04-17 15:50:00,20.66,20.66,20.6,20.61,53200.0,19.5094,19.5094,19.4527,19.4622,53200.0
2008-04-18 09:30:00,20.89,21.0,20.86,20.91,24000.0,19.7266,19.8304,19.6982,19.7454,24000.0
2008-04-18 09:40:00,20.93,21.02,20.88,21.02,14000.0,19.7643,19.8493,19.7171,19.8493,14000.0
2008-04-18 09:50:00,21.0,21.06,20.94,20.98,15400.0,19.8304,19.8871,19.7738,19.8116,15400.0
2008-04-18 10:00:00,20.99,21.02,20.98,20.98,14600.0,19.821,19.8493,19.8116,19.8116,14600.0
2008-04-18 10:10:00,20.99,21.04,20.99,21.0,9400.0,19.821,19.8682,19.821,19.8304,9400.0
2008-04-18 10:20:00,21.0,21.03,20.95,20.98,10000.0,19.8304,19.8588,19.7832,19.8116,10000.0
2008-04-18 10:30:00,20.98,21.0,20.96,20.99,13800.0,19.8116,19.8304,19.7927,19.821,13800.0
2008-04-18 10:40:00,20.99,21.03,20.99,21.01,10200.0,19.821,19.8588,19.821,19.8399,10200.0
2008-04-18 10:50:00,21.02,21.03,20.98,21.02,13200.0,19.8493,19.8588,19.8116,19.8493,13200.0
2008-04-18 11:00:00,21.0,21.02,20.96,20.96,20200.0,19.8304,19.8493,19.7927,19.7927,20200.0
2008-04-18 11:10:00,20.99,21.0,20.97,20.99,8600.0,19.821,19.8304,19.8021,19.821,8600.0
2008-04-18 11:20:00,21.0,21.0,20.98,20.99,13600.0,19.8304,19.8304,19.8116,19.821,13600.0
2008-04-18 11:30:00,20.99,21.0,20.98,20.99,8800.0,19.821,19.8304,19.8116,19.821,8800.0
2008-04-18 11:40:00,20.99,21.0,20.98,20.99,11800.0,19.821,19.8304,19.8116,19.821,11800.0
2008-04-18 11:50:00,21.0,21.01,20.99,21.0,9000.0,19.8304,19.8399,19.821,19.8304,9000.0
2008-04-18 12:00:00,20.99,21.0,20.99,21.0,30400.0,19.821,19.8304,19.821,19.8304,30400.0
2008-04-18 12:10:00,21.0,21.01,20.99,21.01,6600.0,19.8304,19.8399,19.821,19.8399,6600.0
2008-04-18 12:20:00,21.0,21.02,20.99,21.0,3800.0,19.8304,19.8493,19.821,19.8304,3800.0
2008-04-18 12:30:00,21.01,21.05,20.99,21.05,9400.0,19.8399,19.8777,19.821,19.8777,9400.0
2008-04-18 12:40:00,21.05,21.05,21.0,21.03,4200.0,19.8777,19.8777,19.8304,19.8588,4200.0
2008-04-18 12:50:00,21.01,21.05,21.0,21.04,10000.0,19.8399,19.8777,19.8304,19.8682,10000.0
2008-04-18 13:00:00,21.05,21.07,21.03,21.06,22000.0,19.8777,19.8965,19.8588,19.8871,22000.0
2008-04-18 13:10:00,21.06,21.09,21.06,21.07,4200.0,19.8871,19.9154,19.8871,19.8965,4200.0
2008-04-18 13:20:00,21.07,21.09,21.05,21.07,22400.0,19.8965,19.9154,19.8777,19.8965,22400.0
2008-04-18 13:30:00,21.06,21.11,21.06,21.11,13000.0,19.8871,19.9343,19.8871,19.9343,13000.0
2008-04-18 13:40:00,21.11,21.11,21.08,21.09,6200.0,19.9343,19.9343,19.906,19.9154,6200.0
2008-04-18 13:50:00,21.09,21.09,21.07,21.09,4800.0,19.9154,19.9154,19.8965,19.9154,4800.0
2008-04-18 14:00:00,21.09,21.1,21.05,21.05,11600.0,19.9154,19.9249,19.8777,19.8777,11600.0
2008-04-18 14:10:00,21.04,21.04,20.99,21.0,17000.0,19.8682,19.8682,19.821,19.8304,17000.0
2008-04-18 14:20:00,21.0,21.0,20.95,20.96,17400.0,19.8304,19.8304,19.7832,19.7927,17400.0
2008-04-18 14:30:00,20.97,20.99,20.95,20.95,21800.0,19.8021,19.821,19.7832,19.7832,21800.0
2008-04-18 14:40:00,20.95,20.97,20.93,20.94,23200.0,19.7832,19.8021,19.7643,19.7738,23200.0
2008-04-18 14:50:00,20.94,20.95,20.92,20.92,17000.0,19.7738,19.7832,19.7549,19.7549,17000.0
2008-04-18 15:00:00,20.92,20.94,20.89,20.91,32400.0,19.7549,19.7738,19.7266,19.7454,32400.0
2008-04-18 15:10:00,20.9,20.93,20.89,20.91,26200.0,19.736,19.7643,19.7266,19.7454,26200.0
2008-04-18 15:20:00,20.9,20.91,20.86,20.9,36600.0,19.736,19.7454,19.6982,19.736,36600.0
2008-04-18 15:30:00,20.9,21.0,20.9,20.93,92200.0,19.736,19.8304,19.736,19.7643,92200.0
2008-04-18 15:40:00,20.94,20.96,20.89,20.9,35400.0,19.7738,19.7927,19.7266,19.736,35400.0
2008-04-18 15:50:00,20.93,20.98,20.88,20.97,75800.0,19.7643,19.8116,19.7171,19.8021,75800.0
2008-04-21 09:30:00,20.75,20.8,20.66,20.71,18000.0,19.5944,19.6416,19.5094,19.5566,18000.0
2008-04-21 09:40:00,20.72,20.72,20.63,20.67,12400.0,19.566,19.566,19.481,19.5188,12400.0
2008-04-21 09:50:00,20.66,20.75,20.66,20.72,16400.0,19.5094,19.5944,19.5094,19.566,16400.0
2008-04-21 10:00:00,20.71,20.75,20.68,20.75,18400.0,19.5566,19.5944,19.5283,19.5944,18400.0
2008-04-21 10:10:00,20.75,20.8,20.74,20.77,19400.0,19.5944,19.6416,19.5849,19.6132,19400.0
2008-04-21 10:20:00,20.77,20.78,20.75,20.75,9400.0,19.6132,19.6227,19.5944,19.5944,9400.0
2008-04-21 10:30:00,20.74,20.75,20.72,20.75,15400.0,19.5849,19.5944,19.566,19.5944,15400.0
2008-04-21 10:40:00,20.75,20.77,20.74,20.75,15400.0,19.5944,19.6132,19.5849,19.5944,15400.0
2008-04-21 10:50:00,20.75,20.81,20.73,20.75,17600.0,19.5944,19.651,19.5755,19.5944,17600.0
2008-04-21 11:00:00,20.74,20.78,20.73,20.76,10000.0,19.5849,19.6227,19.5755,19.6038,10000.0
2008-04-21 11:10:00,20.76,20.8,20.76,20.79,9800.0,19.6038,19.6416,19.6038,19.6321,9800.0
2008-04-21 11:20:00,20.8,20.81,20.77,20.77,12800.0,19.6416,19.651,19.6132,19.6132,12800.0
2008-04-21 11:30:00,20.78,20.85,20.78,20.85,15200.0,19.6227,19.6888,19.6227,19.6888,15200.0
2008-04-21 11:40:00,20.84,20.86,20.84,20.84,5200.0,19.6793,19.6982,19.6793,19.6793,5200.0
2008-04-21 11:50:00,20.85,20.89,20.85,20.86,8200.0,19.6888,19.7266,19.6888,19.6982,8200.0
2008-04-21 12:00:00,20.86,20.99,20.86,20.97,37000.0,19.6982,19.821,19.6982,19.8021,37000.0
2008-04-21 12:10:00,20.97,21.0,20.92,20.93,33600.0,19.8021,19.8304,19.7549,19.7643,33600.0
2008-04-21 12:20:00,20.95,20.96,20.94,20.94,4000.0,19.7832,19.7927,19.7738,19.7738,4000.0
2008-04-21 12:30:00,20.94,20.94,20.9,20.93,10800.0,19.7738,19.7738,19.736,19.7643,10800.0
2008-04-21 12:40:00,20.92,20.92,20.88,20.88,4800.0,19.7549,19.7549,19.7171,19.7171,4800.0
2008-04-21 12:50:00,20.89,20.89,20.86,20.86,5000.0,19.7266,19.7266,19.6982,19.6982,5000.0
2008-04-21 13:00:00,20.86,20.93,20.86,20.93,5800.0,19.6982,19.7643,19.6982,19.7643,5800.0
2008-04-21 13:10:00,20.93,20.96,20.91,20.96,7600.0,19.7643,19.7927,19.7454,19.7927,7600.0
2008-04-21 13:20:00,20.95,20.96,20.89,20.92,11400.0,19.7832,19.7927,19.7266,19.7549,11400.0
2008-04-21 13:30:00,20.92,20.92,20.89,20.9,4200.0,19.7549,19.7549,19.7266,19.736,4200.0
2008-04-21 13:40:00,20.89,20.89,20.82,20.83,9800.0,19.7266,19.7266,19.6605,19.6699,9800.0
2008-04-21 13:50:00,20.82,20.83,20.79,20.81,5400.0,19.6605,19.6699,19.6321,19.651,5400.0
2008-04-21 14:00:00,20.81,20.82,20.79,20.79,7000.0,19.651,19.6605,19.6321,19.6321,7000.0
2008-04-21 14:10:00,20.8,20.82,20.8,20.81,9400.0,19.6416,19.6605,19.6416,19.651,9400.0
2008-04-21 14:20:00,20.82,20.83,20.8,20.82,6600.0,19.6605,19.6699,19.6416,19.6605,6600.0
2008-04-21 14:30:00,20.81,20.87,20.79,20.86,9400.0,19.651,19.7077,19.6321,19.6982,9400.0
2008-04-21 14:40:00,20.85,20.87,20.84,20.86,11400.0,19.6888,19.7077,19.6793,19.6982,11400.0
2008-04-21 14:50:00,20.85,20.86,20.79,20.83,15800.0,19.6888,19.6982,19.6321,19.6699,15800.0
2008-04-21 15:00:00,20.84,20.88,20.83,20.85,16400.0,19.6793,19.7171,19.6699,19.6888,16400.0
2008-04-21 15:10:00,20.86,20.86,20.84,20.86,10800.0,19.6982,19.6982,19.6793,19.6982,10800.0
2008-04-21 15:20:00,20.86,20.86,20.84,20.86,17800.0,19.6982,19.6982,19.6793,19.6982,17800.0
2008-04-21 15:30:00,20.85,20.88,20.83,20.88,16000.0,19.6888,19.7171,19.6699,19.7171,16000.0
2008-04-21 15:40:00,20.88,20.92,20.86,20.89,17000.0,19.7171,19.7549,19.6982,19.7266,17000.0
2008-04-21 15:50:00,20.9,20.92,20.87,20.91,33600.0,19.736,19.7549,19.7077,19.7454,33600.0
2008-04-22 09:30:00,20.81,20.81,20.66,20.68,13400.0,19.651,19.651,19.5094,19.5283,13400.0
2008-04-22 09:40:00,20.68,20.74,20.65,20.66,6200.0,19.5283,19.5849,19.4999,19.5094,6200.0
2008-04-22 09:50:00,20.66,20.68,20.61,20.67,14800.0,19.5094,19.5283,19.4622,19.5188,14800.0
2008-04-22 10:00:00,20.65,20.76,20.65,20.75,19800.0,19.4999,19.6038,19.4999,19.5944,19800.0
2008-04-22 10:10:00,20.74,20.83,20.7,20.78,15800.0,19.5849,19.6699,19.5471,19.6227,15800.0
2008-04-22 10:20:00,20.78,20.78,20.66,20.69,26000.0,19.6227,19.6227,19.5094,19.5377,26000.0
2008-04-22 10:30:00,20.69,20.8,20.68,20.77,23400.0,19.5377,19.6416,19.5283,19.6132,23400.0
2008-04-22 10:40:00,20.79,20.79,20.76,20.78,6600.0,19.6321,19.6321,19.6038,19.6227,6600.0
2008-04-22 10:50:00,20.77,20.78,20.7,20.73,33200.0,19.6132,19.6227,19.5471,19.5755,33200.0
2008-04-22 11:00:00,20.73,20.73,20.63,20.63,8400.0,19.5755,19.5755,19.481,19.481,8400.0
2008-04-22 11:10:00,20.61,20.65,20.61,20.63,9800.0,19.4622,19.4999,19.4622,19.481,9800.0
2008-04-22 11:20:00,20.65,20.65,20.61,20.64,13800.0,19.4999,19.4999,19.4622,19.4905,13800.0
2008-04-22 11:30:00,20.63,20.65,20.61,20.62,9200.0,19.481,19.4999,19.4622,19.4716,9200.0
2008-04-22 11:40:00,20.62,20.65,20.6,20.6,8600.0,19.4716,19.4999,19.4527,19.4527,8600.0
2008-04-22 11:50:00,20.61,20.61,20.49,20.51,13800.0,19.4622,19.4622,19.3488,19.3677,13800.0
2008-04-22 12:00:00,20.5,20.5,20.41,20.41,10800.0,19.3583,19.3583,19.2733,19.2733,10800.0
2008-04-22 12:10:00,20.43,20.43,20.41,20.41,8200.0,19.2922,19.2922,19.2733,19.2733,8200.0
2008-04-22 12:20:00,20.41,20.42,20.39,20.4,8200.0,19.2733,19.2827,19.2544,19.2639,8200.0
2008-04-22 12:30:00,20.4,20.4,20.34,20.35,12000.0,19.2639,19.2639,19.2072,19.2166,12000.0
2008-04-22 12:40:00,20.35,20.42,20.34,20.36,17200.0,19.2166,19.2827,19.2072,19.2261,17200.0
2008-04-22 12:50:00,20.36,20.36,20.34,20.34,7000.0,19.2261,19.2261,19.2072,19.2072,7000.0
2008-04-22 13:00:00,20.35,20.38,20.35,20.38,3000.0,19.2166,19.245,19.2166,19.245,3000.0
2008-04-22 13:10:00,20.39,20.39,20.37,20.38,15200.0,19.2544,19.2544,19.2355,19.245,15200.0
2008-04-22 13:20:00,20.38,20.4,20.38,20.39,9400.0,19.245,19.2639,19.245,19.2544,9400.0
2008-04-22 13:30:00,20.39,20.41,20.38,20.41,7000.0,19.2544,19.2733,19.245,19.2733,7000.0
2008-04-22 13:40:00,20.39,20.41,20.39,20.41,4600.0,19.2544,19.2733,19.2544,19.2733,4600.0
2008-04-22 13:50:00,20.41,20.44,20.41,20.44,6800.0,19.2733,19.3016,19.2733,19.3016,6800.0
2008-04-22 14:00:00,20.44,20.44,20.42,20.43,13200.0,19.3016,19.3016,19.2827,19.2922,13200.0
2008-04-22 14:10:00,20.45,20.49,20.43,20.43,21800.0,19.3111,19.3488,19.2922,19.2922,21800.0
2008-04-22 14:20:00,20.44,20.5,20.43,20.49,18400.0,19.3016,19.3583,19.2922,19.3488,18400.0
2008-04-22 14:30:00,20.48,20.55,20.48,20.48,16400.0,19.3394,19.4055,19.3394,19.3394,16400.0
2008-04-22 14:40:00,20.48,20.48,20.41,20.41,10400.0,19.3394,19.3394,19.2733,19.2733,10400.0
2008-04-22 14:50:00,20.41,20.45,20.38,20.45,14200.0,19.2733,19.3111,19.245,19.3111,14200.0
2008-04-22 15:00:00,20.45,20.52,20.45,20.49,20000.0,19.3111,19.3772,19.3111,19.3488,20000.0
2008-04-22 15:10:00,20.5,20.53,20.48,20.51,13600.0,19.3583,19.3866,19.3394,19.3677,13600.0
2008-04-22 15:20:00,20.52,20.53,20.45,20.5,15600.0,19.3772,19.3866,19.3111,19.3583,15600.0
2008-04-22 15:30:00,20.49,20.51,20.47,20.49,10200.0,19.3488,19.3677,19.33,19.3488,10200.0
2008-04-22 15:40:00,20.47,20.53,20.47,20.52,12800.0,19.33,19.3866,19.33,19.3772,12800.0
2008-04-22 15:50:00,20.51,20.52,20.46,20.47,28600.0,19.3677,19.3772,19.3205,19.33,28600.0
2008-04-23 09:30:00,20.55,20.64,20.55,20.59,9800.0,19.4055,19.4905,19.4055,19.4433,9800.0
2008-04-23 09:40:00,20.58,20.58,20.43,20.43,11800.0,19.4338,19.4338,19.2922,19.2922,11800.0
2008-04-23 09:50:00,20.46,20.67,20.46,20.53,26600.0,19.3205,19.5188,19.3205,19.3866,26600.0
2008-04-23 10:00:00,20.54,20.71,20.49,20.61,53800.0,19.3961,19.5566,19.3488,19.4622,53800.0
2008-04-23 10:10:00,20.62,20.7,20.62,20.68,13600.0,19.4716,19.5471,19.4716,19.5283,13600.0
2008-04-23 10:20:00,20.69,20.74,20.67,20.73,10600.0,19.5377,19.5849,19.5188,19.5755,10600.0
2008-04-23 10:30:00,20.74,20.75,20.68,20.74,18000.0,19.5849,19.5944,19.5283,19.5849,18000.0
2008-04-23 10:40:00,20.74,20.82,20.73,20.76,22800.0,19.5849,19.6605,19.5755,19.6038,22800.0
2008-04-23 10:50:00,20.76,20.8,20.75,20.75,10800.0,19.6038,19.6416,19.5944,19.5944,10800.0
2008-04-23 11:00:00,20.75,20.77,20.71,20.72,9800.0,19.5944,19.6132,19.5566,19.566,9800.0
2008-04-23 11:10:00,20.7,20.73,20.68,20.72,11200.0,19.5471,19.5755,19.5283,19.566,11200.0
2008-04-23 11:20:00,20.68,20.8,20.65,20.79,23200.0,19.5283,19.6416,19.4999,19.6321,23200.0
2008-04-23 11:30:00,20.79,20.8,20.77,20.77,14400.0,19.6321,19.6416,19.6132,19.6132,14400.0
2008-04-23 11:40:00,20.8,20.8,20.77,20.8,5400.0,19.6416,19.6416,19.6132,19.6416,5400.0
2008-04-23 11:50:00,20.79,20.79,20.73,20.79,10200.0,19.6321,19.6321,19.5755,19.6321,10200.0
2008-04-23 12:00:00,20.79,20.8,20.65,20.68,14600.0,19.6321,19.6416,19.4999,19.5283,14600.0
2008-04-23 12:10:00,20.66,20.68,20.62,20.62,7000.0,19.5094,19.5283,19.4716,19.4716,7000.0
2008-04-23 12:20:00,20.64,20.64,20.61,20.63,8200.0,19.4905,19.4905,19.4622,19.481,8200.0
2008-04-23 12:30:00,20.62,20.63,20.5,20.54,20000.0,19.4716,19.481,19.3583,19.3961,20000.0
2008-04-23 12:40:00,20.55,20.6,20.53,20.55,9000.0,19.4055,19.4527,19.3866,19.4055,9000.0
2008-04-23 12:50:00,20.57,20.62,20.55,20.59,14200.0,19.4244,19.4716,19.4055,19.4433,14200.0
2008-04-23 13:00:00,20.58,20.58,20.54,20.55,8800.0,19.4338,19.4338,19.3961,19.4055,8800.0
2008-04-23 13:10:00,20.53,20.56,20.53,20.55,2200.0,19.3866,19.4149,19.3866,19.4055,2200.0
2008-04-23 13:20:00,20.56,20.57,20.54,20.55,10600.0,19.4149,19.4244,19.3961,19.4055,10600.0
2008-04-23 13:30:00,20.56,20.56,20.49,20.52,29800.0,19.4149,19.4149,19.3488,19.3772,29800.0
2008-04-23 13:40:00,20.54,20.56,20.46,20.56,18200.0,19.3961,19.4149,19.3205,19.4149,18200.0
2008-04-23 13:50:00,20.55,20.56,20.53,20.54,5200.0,19.4055,19.4149,19.3866,19.3961,5200.0
2008-04-23 14:00:00,20.57,20.57,20.53,20.55,8800.0,19.4244,19.4244,19.3866,19.4055,8800.0
2008-04-23 14:10:00,20.56,20.59,20.56,20.56,7400.0,19.4149,19.4433,19.4149,19.4149,7400.0
2008-04-23 14:20:00,20.58,20.58,20.55,20.56,11600.0,19.4338,19.4338,19.4055,19.4149,11600.0
2008-04-23 14:30:00,20.58,20.63,20.58,20.59,9400.0,19.4338,19.481,19.4338,19.4433,9400.0
2008-04-23 14:40:00,20.58,20.58,20.54,20.56,31800.0,19.4338,19.4338,19.3961,19.4149,31800.0
2008-04-23 14:50:00,20.56,20.6,20.54,20.58,78600.0,19.4149,19.4527,19.3961,19.4338,78600.0
2008-04-23 15:00:00,20.58,20.61,20.55,20.61,21400.0,19.4338,19.4622,19.4055,19.4622,21400.0
2008-04-23 15:10:00,20.61,20.67,20.61,20.67,11800.0,19.4622,19.5188,19.4622,19.5188,11800.0
2008-04-23 15:20:00,20.68,20.68,20.6,20.6,17600.0,19.5283,19.5283,19.4527,19.4527,17600.0
2008-04-23 15:30:00,20.61,20.66,20.6,20.65,18400.0,19.4622,19.5094,19.4527,19.4999,18400.0
2008-04-23 15:40:00,20.65,20.65,20.6,20.6,23000.0,19.4999,19.4999,19.4527,19.4527,23000.0
2008-04-23 15:50:00,20.59,20.7,20.59,20.7,52000.0,19.4433,19.5471,19.4433,19.5471,52000.0
2008-04-24 09:30:00,20.76,20.78,20.6,20.78,12800.0,19.6038,19.6227,19.4527,19.6227,12800.0
2008-04-24 09:40:00,20.75,20.89,20.68,20.81,28400.0,19.5944,19.7266,19.5283,19.651,28400.0
2008-04-24 09:50:00,20.78,20.92,20.78,20.9,20200.0,19.6227,19.7549,19.6227,19.736,20200.0
2008-04-24 10:00:00,20.9,20.92,20.82,20.85,38200.0,19.736,19.7549,19.6605,19.6888,38200.0
2008-04-24 10:10:00,20.85,20.92,20.82,20.92,9200.0,19.6888,19.7549,19.6605,19.7549,9200.0
2008-04-24 10:20:00,20.92,20.92,20.82,20.86,12600.0,19.7549,19.7549,19.6605,19.6982,12600.0
2008-04-24 10:30:00,20.86,20.9,20.85,20.89,12000.0,19.6982,19.736,19.6888,19.7266,12000.0
2008-04-24 10:40:00,20.89,20.89,20.83,20.83,5400.0,19.7266,19.7266,19.6699,19.6699,5400.0
2008-04-24 10:50:00,20.83,20.85,20.81,20.83,10600.0,19.6699,19.6888,19.651,19.6699,10600.0
2008-04-24 11:00:00,20.83,20.86,20.83,20.83,6800.0,19.6699,19.6982,19.6699,19.6699,6800.0
2008-04-24 11:10:00,20.83,20.85,20.8,20.85,11400.0,19.6699,19.6888,19.6416,19.6888,11400.0
2008-04-24 11:20:00,20.86,20.91,20.86,20.91,3800.0,19.6982,19.7454,19.6982,19.7454,3800.0
2008-04-24 11:30:00,20.93,21.04,20.93,21.03,19200.0,19.7643,19.8682,19.7643,19.8588,19200.0
2008-04-24 11:40:00,21.03,21.1,21.02,21.07,11000.0,19.8588,19.9249,19.8493,19.8965,11000.0
2008-04-24 11:50:00,21.08,21.13,21.08,21.13,18000.0,19.906,19.9532,19.906,19.9532,18000.0
2008-04-24 12:00:00,21.13,21.18,21.11,21.16,29400.0,19.9532,20.0004,19.9343,19.9815,29400.0
2008-04-24 12:10:00,21.15,21.22,21.15,21.18,34000.0,19.9721,20.0382,19.9721,20.0004,34000.0
2008-04-24 12:20:00,21.18,21.2,21.17,21.2,14600.0,20.0004,20.0193,19.991,20.0193,14600.0
2008-04-24 12:30:00,21.21,21.25,21.19,21.24,33000.0,20.0287,20.0665,20.0099,20.0571,33000.0
2008-04-24 12:40:00,21.25,21.29,21.24,21.26,27000.0,20.0665,20.1043,20.0571,20.076,27000.0
2008-04-24 12:50:00,21.26,21.3,21.25,21.28,21800.0,20.076,20.1137,20.0665,20.0948,21800.0
2008-04-24 13:00:00,21.28,21.36,21.25,21.33,28600.0,20.0948,20.1704,20.0665,20.1421,28600.0
2008-04-24 13:10:00,21.32,21.49,21.32,21.48,111800.0,20.1326,20.2931,20.1326,20.2837,111800.0
2008-04-24 13:20:00,21.48,21.48,21.46,21.48,20200.0,20.2837,20.2837,20.2648,20.2837,20200.0
2008-04-24 13:30:00,21.48,21.49,21.44,21.44,16800.0,20.2837,20.2931,20.2459,20.2459,16800.0
2008-04-24 13:40:00,21.46,21.52,21.43,21.51,23400.0,20.2648,20.3215,20.2365,20.312,23400.0
2008-04-24 13:50:00,21.53,21.63,21.5,21.61,29200.0,20.3309,20.4254,20.3026,20.4065,29200.0
2008-04-24 14:00:00,21.61,21.61,21.52,21.56,32600.0,20.4065,20.4065,20.3215,20.3592,32600.0
2008-04-24 14:10:00,21.56,21.66,21.55,21.66,27800.0,20.3592,20.4537,20.3498,20.4537,27800.0
2008-04-24 14:20:00,21.65,21.65,21.62,21.64,18200.0,20.4442,20.4442,20.4159,20.4348,18200.0
2008-04-24 14:30:00,21.63,21.64,21.61,21.62,16800.0,20.4254,20.4348,20.4065,20.4159,16800.0
2008-04-24 14:40:00,21.63,21.69,21.61,21.68,37000.0,20.4254,20.482,20.4065,20.4726,37000.0
2008-04-24 14:50:00,21.68,21.73,21.65,21.73,30600.0,20.4726,20.5198,20.4442,20.5198,30600.0
2008-04-24 15:00:00,21.73,21.85,21.72,21.81,84400.0,20.5198,20.6331,20.5103,20.5953,84400.0
2008-04-24 15:10:00,21.81,21.87,21.8,21.8,59600.0,20.5953,20.652,20.5859,20.5859,59600.0
2008-04-24 15:20:00,21.8,21.81,21.7,21.75,34200.0,20.5859,20.5953,20.4915,20.5387,34200.0
2008-04-24 15:30:00,21.73,21.78,21.7,21.72,67600.0,20.5198,20.567,20.4915,20.5103,67600.0
2008-04-24 15:40:00,21.72,21.73,21.62,21.68,81800.0,20.5103,20.5198,20.4159,20.4726,81800.0
2008-04-24 15:50:00,21.68,21.73,21.64,21.66,74800.0,20.4726,20.5198,20.4348,20.4537,74800.0
2008-04-25 09:30:00,21.72,21.79,21.56,21.58,8800.0,20.5103,20.5764,20.3592,20.3781,8800.0
2008-04-25 09:40:00,21.66,21.68,21.46,21.5,32800.0,20.4537,20.4726,20.2648,20.3026,32800.0
2008-04-25 09:50:00,21.49,21.56,21.49,21.52,15400.0,20.2931,20.3592,20.2931,20.3215,15400.0
2008-04-25 10:00:00,21.51,21.52,21.35,21.44,27800.0,20.312,20.3215,20.1609,20.2459,27800.0
2008-04-25 10:10:00,21.43,21.56,21.41,21.54,23800.0,20.2365,20.3592,20.2176,20.3404,23800.0
2008-04-25 10:20:00,21.55,21.68,21.52,21.66,104400.0,20.3498,20.4726,20.3215,20.4537,104400.0
2008-04-25 10:30:00,21.66,21.72,21.6,21.66,61600.0,20.4537,20.5103,20.397,20.4537,61600.0
2008-04-25 10:40:00,21.66,21.8,21.63,21.76,78200.0,20.4537,20.5859,20.4254,20.5481,78200.0
2008-04-25 10:50:00,21.76,21.79,21.68,21.72,7000.0,20.5481,20.5764,20.4726,20.5103,7000.0
2008-04-25 11:00:00,21.72,21.73,21.64,21.7,26800.0,20.5103,20.5198,20.4348,20.4915,26800.0
2008-04-25 11:10:00,21.7,21.71,21.61,21.68,116400.0,20.4915,20.5009,20.4065,20.4726,116400.0
2008-04-25 11:20:00,21.68,21.68,21.62,21.67,23000.0,20.4726,20.4726,20.4159,20.4631,23000.0
2008-04-25 11:30:00,21.67,21.67,21.62,21.64,12200.0,20.4631,20.4631,20.4159,20.4348,12200.0
2008-04-25 11:40:00,21.65,21.66,21.63,21.66,8800.0,20.4442,20.4537,20.4254,20.4537,8800.0
2008-04-25 11:50:00,21.66,21.67,21.63,21.66,16200.0,20.4537,20.4631,20.4254,20.4537,16200.0
2008-04-25 12:00:00,21.65,21.66,21.62,21.63,7600.0,20.4442,20.4537,20.4159,20.4254,7600.0
2008-04-25 12:10:00,21.63,21.63,21.6,21.6,8400.0,20.4254,20.4254,20.397,20.397,8400.0
2008-04-25 12:20:00,21.6,21.61,21.56,21.6,26400.0,20.397,20.4065,20.3592,20.397,26400.0
2008-04-25 12:30:00,21.6,21.63,21.58,21.6,34200.0,20.397,20.4254,20.3781,20.397,34200.0
2008-04-25 12:40:00,21.59,21.59,21.56,21.58,11400.0,20.3876,20.3876,20.3592,20.3781,11400.0
2008-04-25 12:50:00,21.58,21.63,21.57,21.61,25600.0,20.3781,20.4254,20.3687,20.4065,25600.0
2008-04-25 13:00:00,21.61,21.63,21.6,21.61,8600.0,20.4065,20.4254,20.397,20.4065,8600.0
2008-04-25 13:10:00,21.61,21.61,21.57,21.6,22600.0,20.4065,20.4065,20.3687,20.397,22600.0
2008-04-25 13:20:00,21.6,21.61,21.57,21.58,14200.0,20.397,20.4065,20.3687,20.3781,14200.0
2008-04-25 13:30:00,21.58,21.65,21.56,21.64,20200.0,20.3781,20.4442,20.3592,20.4348,20200.0
2008-04-25 13:40:00,21.66,21.66,21.63,21.64,9000.0,20.4537,20.4537,20.4254,20.4348,9000.0
2008-04-25 13:50:00,21.64,21.72,21.64,21.72,27600.0,20.4348,20.5103,20.4348,20.5103,27600.0
2008-04-25 14:00:00,21.74,21.76,21.7,21.75,26000.0,20.5292,20.5481,20.4915,20.5387,26000.0
2008-04-25 14:10:00,21.75,21.83,21.73,21.75,62600.0,20.5387,20.6142,20.5198,20.5387,62600.0
2008-04-25 14:20:00,21.75,21.77,21.71,21.74,14800.0,20.5387,20.5576,20.5009,20.5292,14800.0
2008-04-25 14:30:00,21.74,21.76,21.71,21.71,13000.0,20.5292,20.5481,20.5009,20.5009,13000.0
2008-04-25 14:40:00,21.72,21.74,21.7,21.7,16200.0,20.5103,20.5292,20.4915,20.4915,16200.0
2008-04-25 14:50:00,21.7,21.77,21.7,21.76,17800.0,20.4915,20.5576,20.4915,20.5481,17800.0
2008-04-25 15:00:00,21.75,21.83,21.71,21.83,35800.0,20.5387,20.6142,20.5009,20.6142,35800.0
2008-04-25 15:10:00,21.83,21.93,21.83,21.93,27400.0,20.6142,20.7086,20.6142,20.7086,27400.0
2008-04-25 15:20:00,21.93,21.93,21.89,21.9,21600.0,20.7086,20.7086,20.6709,20.6803,21600.0
2008-04-25 15:30:00,21.91,21.92,21.86,21.91,39800.0,20.6898,20.6992,20.6425,20.6898,39800.0
2008-04-25 15:40:00,21.91,21.93,21.89,21.93,37600.0,20.6898,20.7086,20.6709,20.7086,37600.0
2008-04-25 15:50:00,21.93,21.96,21.87,21.91,70000.0,20.7086,20.737,20.652,20.6898,70000.0
2008-04-28 09:30:00,21.92,21.95,21.7,21.71,14800.0,20.6992,20.7275,20.4915,20.5009,14800.0
2008-04-28 09:40:00,21.75,21.77,21.71,21.75,16800.0,20.5387,20.5576,20.5009,20.5387,16800.0
2008-04-28 09:50:00,21.75,21.9,21.75,21.83,20200.0,20.5387,20.6803,20.5387,20.6142,20200.0
2008-04-28 10:00:00,21.85,21.85,21.75,21.82,34000.0,20.6331,20.6331,20.5387,20.6048,34000.0
2008-04-28 10:10:00,21.85,21.93,21.85,21.9,20200.0,20.6331,20.7086,20.6331,20.6803,20200.0
2008-04-28 10:20:00,21.9,21.91,21.88,21.9,6800.0,20.6803,20.6898,20.6614,20.6803,6800.0
2008-04-28 10:30:00,21.9,22.05,21.9,22.04,24800.0,20.6803,20.822,20.6803,20.8125,24800.0
2008-04-28 10:40:00,22.05,22.09,22.0,22.08,26200.0,20.822,20.8597,20.7747,20.8503,26200.0
2008-04-28 10:50:00,22.07,22.16,22.07,22.15,19200.0,20.8408,20.9258,20.8408,20.9164,19200.0
2008-04-28 11:00:00,22.14,22.14,22.09,22.09,8600.0,20.9069,20.9069,20.8597,20.8597,8600.0
2008-04-28 11:10:00,22.08,22.08,22.0,22.0,20200.0,20.8503,20.8503,20.7747,20.7747,20200.0
2008-04-28 11:20:00,22.01,22.09,22.0,22.05,32000.0,20.7842,20.8597,20.7747,20.822,32000.0
2008-04-28 11:30:00,22.05,22.11,22.05,22.06,50800.0,20.822,20.8786,20.822,20.8314,50800.0
2008-04-28 11:40:00,22.08,22.08,22.06,22.07,8400.0,20.8503,20.8503,20.8314,20.8408,8400.0
2008-04-28 11:50:00,22.07,22.08,22.03,22.03,64800.0,20.8408,20.8503,20.8031,20.8031,64800.0
2008-04-28 12:00:00,22.03,22.03,21.97,22.0,40800.0,20.8031,20.8031,20.7464,20.7747,40800.0
2008-04-28 12:10:00,22.0,22.0,21.98,22.0,24200.0,20.7747,20.7747,20.7559,20.7747,24200.0
2008-04-28 12:20:00,22.0,22.0,21.98,22.0,18000.0,20.7747,20.7747,20.7559,20.7747,18000.0
2008-04-28 12:30:00,22.0,22.0,21.98,21.99,7800.0,20.7747,20.7747,20.7559,20.7653,7800.0
2008-04-28 12:40:00,21.98,22.0,21.9,21.99,50000.0,20.7559,20.7747,20.6803,20.7653,50000.0
2008-04-28 12:50:00,22.0,22.0,21.98,21.98,43400.0,20.7747,20.7747,20.7559,20.7559,43400.0
2008-04-28 13:00:00,21.97,22.0,21.96,21.99,8200.0,20.7464,20.7747,20.737,20.7653,8200.0
2008-04-28 13:10:00,22.0,22.0,21.96,21.96,10800.0,20.7747,20.7747,20.737,20.737,10800.0
2008-04-28 13:20:00,21.96,21.98,21.93,21.93,10600.0,20.737,20.7559,20.7086,20.7086,10600.0
2008-04-28 13:30:00,21.94,21.97,21.93,21.93,13400.0,20.7181,20.7464,20.7086,20.7086,13400.0
2008-04-28 13:40:00,21.93,21.99,21.93,21.99,28400.0,20.7086,20.7653,20.7086,20.7653,28400.0
2008-04-28 13:50:00,21.99,22.0,21.98,21.99,7600.0,20.7653,20.7747,20.7559,20.7653,7600.0
2008-04-28 14:00:00,21.98,22.0,21.96,21.97,18200.0,20.7559,20.7747,20.737,20.7464,18200.0
2008-04-28 14:10:00,21.98,21.98,21.95,21.96,12600.0,20.7559,20.7559,20.7275,20.737,12600.0
2008-04-28 14:20:00,21.96,22.0,21.94,21.98,27000.0,20.737,20.7747,20.7181,20.7559,27000.0
2008-04-28 14:30:00,21.97,22.0,21.96,21.96,20000.0,20.7464,20.7747,20.737,20.737,20000.0
2008-04-28 14:40:00,21.97,22.0,21.97,21.97,16600.0,20.7464,20.7747,20.7464,20.7464,16600.0
2008-04-28 14:50:00,21.97,21.99,21.95,21.97,24400.0,20.7464,20.7653,20.7275,20.7464,24400.0
2008-04-28 15:00:00,21.97,22.02,21.96,22.0,34600.0,20.7464,20.7936,20.737,20.7747,34600.0
2008-04-28 15:10:00,22.0,22.01,21.98,21.99,16200.0,20.7747,20.7842,20.7559,20.7653,16200.0
2008-04-28 15:20:00,21.99,21.99,21.92,21.93,13600.0,20.7653,20.7653,20.6992,20.7086,13600.0
2008-04-28 15:30:00,21.93,21.93,21.88,21.9,16800.0,20.7086,20.7086,20.6614,20.6803,16800.0
2008-04-28 15:40:00,21.89,21.96,21.89,21.9,46800.0,20.6709,20.737,20.6709,20.6803,46800.0
2008-04-28 15:50:00,21.9,21.91,21.84,21.88,45800.0,20.6803,20.6898,20.6237,20.6614,45800.0
2008-04-29 09:30:00,21.91,21.97,21.86,21.97,10000.0,20.6898,20.7464,20.6425,20.7464,10000.0
2008-04-29 09:40:00,21.93,22.0,21.91,21.95,22000.0,20.7086,20.7747,20.6898,20.7275,22000.0
2008-04-29 09:50:00,21.93,22.04,21.92,21.99,62400.0,20.7086,20.8125,20.6992,20.7653,62400.0
2008-04-29 10:00:00,22.02,22.05,21.97,22.04,30200.0,20.7936,20.822,20.7464,20.8125,30200.0
2008-04-29 10:10:00,22.04,22.05,21.98,22.0,94600.0,20.8125,20.822,20.7559,20.7747,94600.0
2008-04-29 10:20:00,22.0,22.0,21.95,22.0,18000.0,20.7747,20.7747,20.7275,20.7747,18000.0
2008-04-29 10:30:00,22.0,22.04,21.97,22.04,22800.0,20.7747,20.8125,20.7464,20.8125,22800.0
2008-04-29 10:40:00,22.08,22.14,22.06,22.12,30400.0,20.8503,20.9069,20.8314,20.8881,30400.0
2008-04-29 10:50:00,22.11,22.12,22.07,22.1,14200.0,20.8786,20.8881,20.8408,20.8692,14200.0
2008-04-29 11:00:00,22.09,22.19,22.09,22.17,23800.0,20.8597,20.9542,20.8597,20.9353,23800.0
2008-04-29 11:10:00,22.18,22.2,22.14,22.2,12200.0,20.9447,20.9636,20.9069,20.9636,12200.0
2008-04-29 11:20:00,22.2,22.25,22.2,22.25,16800.0,20.9636,21.0108,20.9636,21.0108,16800.0
2008-04-29 11:30:00,22.25,22.43,22.25,22.41,112200.0,21.0108,21.1808,21.0108,21.1619,112200.0
2008-04-29 11:40:00,22.41,22.45,22.39,22.45,47000.0,21.1619,21.1997,21.143,21.1997,47000.0
2008-04-29 11:50:00,22.45,22.47,22.37,22.46,70800.0,21.1997,21.2186,21.1241,21.2091,70800.0
2008-04-29 12:00:00,22.48,22.49,22.31,22.38,174600.0,21.228,21.2375,21.0675,21.1336,174600.0
2008-04-29 12:10:00,22.39,22.42,22.29,22.3,88600.0,21.143,21.1714,21.0486,21.058,88600.0
2008-04-29 12:20:00,22.29,22.29,22.26,22.27,12000.0,21.0486,21.0486,21.0203,21.0297,12000.0
2008-04-29 12:30:00,22.27,22.27,22.21,22.22,20800.0,21.0297,21.0297,20.973,20.9825,20800.0
2008-04-29 12:40:00,22.22,22.27,22.21,22.27,18400.0,20.9825,21.0297,20.973,21.0297,18400.0
2008-04-29 12:50:00,22.25,22.25,22.22,22.22,11800.0,21.0108,21.0108,20.9825,20.9825,11800.0
2008-04-29 13:00:00,22.22,22.23,22.18,22.21,21800.0,20.9825,20.9919,20.9447,20.973,21800.0
2008-04-29 13:10:00,22.21,22.23,22.18,22.18,15400.0,20.973,20.9919,20.9447,20.9447,15400.0
2008-04-29 13:20:00,22.18,22.18,22.12,22.16,22800.0,20.9447,20.9447,20.8881,20.9258,22800.0
2008-04-29 13:30:00,22.17,22.21,22.16,22.17,19000.0,20.9353,20.973,20.9258,20.9353,19000.0
2008-04-29 13:40:00,22.17,22.18,22.15,22.16,21400.0,20.9353,20.9447,20.9164,20.9258,21400.0
2008-04-29 13:50:00,22.17,22.26,22.16,22.25,41600.0,20.9353,21.0203,20.9258,21.0108,41600.0
2008-04-29 14:00:00,22.25,22.27,22.24,22.26,15600.0,21.0108,21.0297,21.0014,21.0203,15600.0
2008-04-29 14:10:00,22.25,22.31,22.25,22.31,18400.0,21.0108,21.0675,21.0108,21.0675,18400.0
2008-04-29 14:20:00,22.31,22.36,22.3,22.32,17000.0,21.0675,21.1147,21.058,21.0769,17000.0
2008-04-29 14:30:00,22.33,22.34,22.28,22.28,22200.0,21.0864,21.0958,21.0391,21.0391,22200.0
2008-04-29 14:40:00,22.29,22.33,22.27,22.3,21400.0,21.0486,21.0864,21.0297,21.058,21400.0
2008-04-29 14:50:00,22.32,22.32,22.29,22.31,42600.0,21.0769,21.0769,21.0486,21.0675,42600.0
2008-04-29 15:00:00,22.3,22.35,22.3,22.33,21000.0,21.058,21.1053,21.058,21.0864,21000.0
2008-04-29 15:10:00,22.33,22.41,22.31,22.4,43600.0,21.0864,21.1619,21.0675,21.1525,43600.0
2008-04-29 15:20:00,22.4,22.4,22.33,22.34,34200.0,21.1525,21.1525,21.0864,21.0958,34200.0
2008-04-29 15:30:00,22.33,22.36,22.28,22.3,55400.0,21.0864,21.1147,21.0391,21.058,55400.0
2008-04-29 15:40:00,22.29,22.3,22.26,22.3,41400.0,21.0486,21.058,21.0203,21.058,41400.0
2008-04-29 15:50:00,22.3,22.35,22.25,22.33,84400.0,21.058,21.1053,21.0108,21.0864,84400.0
2008-04-30 09:30:00,22.29,22.41,22.2,22.29,13000.0,21.0486,21.1619,20.9636,21.0486,13000.0
2008-04-30 09:40:00,22.27,22.32,22.04,22.1,116600.0,21.0297,21.0769,20.8125,20.8692,116600.0
2008-04-30 09:50:00,22.1,22.25,22.08,22.23,35000.0,20.8692,21.0108,20.8503,20.9919,35000.0
2008-04-30 10:00:00,22.24,22.27,22.14,22.15,28800.0,21.0014,21.0297,20.9069,20.9164,28800.0
2008-04-30 10:10:00,22.13,22.15,22.08,22.09,16400.0,20.8975,20.9164,20.8503,20.8597,16400.0
2008-04-30 10:20:00,22.07,22.12,22.01,22.06,167400.0,20.8408,20.8881,20.7842,20.8314,167400.0
2008-04-30 10:30:00,22.05,22.13,22.0,22.08,166200.0,20.822,20.8975,20.7747,20.8503,166200.0
2008-04-30 10:40:00,22.08,22.1,22.06,22.08,34400.0,20.8503,20.8692,20.8314,20.8503,34400.0
2008-04-30 10:50:00,22.08,22.12,22.08,22.09,19000.0,20.8503,20.8881,20.8503,20.8597,19000.0
2008-04-30 11:00:00,22.1,22.14,22.09,22.14,23400.0,20.8692,20.9069,20.8597,20.9069,23400.0
2008-04-30 11:10:00,22.15,22.15,22.1,22.15,18000.0,20.9164,20.9164,20.8692,20.9164,18000.0
2008-04-30 11:20:00,22.16,22.21,22.16,22.21,13400.0,20.9258,20.973,20.9258,20.973,13400.0
2008-04-30 11:30:00,22.22,22.23,22.19,22.22,31400.0,20.9825,20.9919,20.9542,20.9825,31400.0
2008-04-30 11:40:00,22.22,22.24,22.2,22.23,94600.0,20.9825,21.0014,20.9636,20.9919,94600.0
2008-04-30 11:50:00,22.23,22.24,22.2,22.22,25200.0,20.9919,21.0014,20.9636,20.9825,25200.0
2008-04-30 12:00:00,22.23,22.25,22.21,22.24,22800.0,20.9919,21.0108,20.973,21.0014,22800.0
2008-04-30 12:10:00,22.22,22.24,22.2,22.22,15000.0,20.9825,21.0014,20.9636,20.9825,15000.0
2008-04-30 12:20:00,22.22,22.22,22.11,22.13,23000.0,20.9825,20.9825,20.8786,20.8975,23000.0
2008-04-30 12:30:00,22.15,22.15,22.1,22.1,5600.0,20.9164,20.9164,20.8692,20.8692,5600.0
2008-04-30 12:40:00,22.1,22.11,22.06,22.06,5800.0,20.8692,20.8786,20.8314,20.8314,5800.0
2008-04-30 12:50:00,22.07,22.09,22.03,22.04,28200.0,20.8408,20.8597,20.8031,20.8125,28200.0
2008-04-30 13:00:00,22.05,22.08,22.03,22.08,18600.0,20.822,20.8503,20.8031,20.8503,18600.0
2008-04-30 13:10:00,22.08,22.1,22.07,22.1,11400.0,20.8503,20.8692,20.8408,20.8692,11400.0
2008-04-30 13:20:00,22.1,22.11,22.08,22.08,8800.0,20.8692,20.8786,20.8503,20.8503,8800.0
2008-04-30 13:30:00,22.08,22.11,22.08,22.11,8000.0,20.8503,20.8786,20.8503,20.8786,8000.0
2008-04-30 13:40:00,22.11,22.18,22.11,22.18,18200.0,20.8786,20.9447,20.8786,20.9447,18200.0
2008-04-30 13:50:00,22.16,22.18,22.15,22.16,23400.0,20.9258,20.9447,20.9164,20.9258,23400.0
2008-04-30 14:00:00,22.16,22.28,22.13,22.28,16200.0,20.9258,21.0391,20.8975,21.0391,16200.0
2008-04-30 14:10:00,22.31,22.39,22.11,22.38,35400.0,21.0675,21.143,20.8786,21.1336,35400.0
2008-04-30 14:20:00,22.35,22.36,22.21,22.31,26600.0,21.1053,21.1147,20.973,21.0675,26600.0
2008-04-30 14:30:00,22.3,22.35,22.22,22.25,13200.0,21.058,21.1053,20.9825,21.0108,13200.0
2008-04-30 14:40:00,22.24,22.3,22.23,22.26,14400.0,21.0014,21.058,20.9919,21.0203,14400.0
2008-04-30 14:50:00,22.25,22.27,22.13,22.13,21600.0,21.0108,21.0297,20.8975,20.8975,21600.0
2008-04-30 15:00:00,22.12,22.13,22.08,22.11,31000.0,20.8881,20.8975,20.8503,20.8786,31000.0
2008-04-30 15:10:00,22.11,22.14,22.03,22.13,26600.0,20.8786,20.9069,20.8031,20.8975,26600.0
2008-04-30 15:20:00,22.13,22.15,22.1,22.11,23400.0,20.8975,20.9164,20.8692,20.8786,23400.0
2008-04-30 15:30:00,22.12,22.16,22.11,22.13,32400.0,20.8881,20.9258,20.8786,20.8975,32400.0
2008-04-30 15:40:00,22.13,22.22,22.1,22.22,37000.0,20.8975,20.9825,20.8692,20.9825,37000.0
2008-04-30 15:50:00,22.18,22.18,22.08,22.08,34200.0,20.9447,20.9447,20.8503,20.8503,34200.0
2008-05-01 09:30:00,22.08,22.24,22.06,22.09,7400.0,20.8503,21.0014,20.8314,20.8597,7400.0
2008-05-01 09:40:00,22.05,22.15,22.02,22.12,61800.0,20.822,20.9164,20.7936,20.8881,61800.0
2008-05-01 09:50:00,22.13,22.33,22.1,22.33,22000.0,20.8975,21.0864,20.8692,21.0864,22000.0
2008-05-01 10:00:00,22.34,22.44,22.31,22.44,7200.0,21.0958,21.1902,21.0675,21.1902,7200.0
2008-05-01 10:10:00,22.43,22.43,22.36,22.38,13400.0,21.1808,21.1808,21.1147,21.1336,13400.0
2008-05-01 10:20:00,22.38,22.45,22.36,22.43,13600.0,21.1336,21.1997,21.1147,21.1808,13600.0
2008-05-01 10:30:00,22.45,22.45,22.39,22.39,4000.0,21.1997,21.1997,21.143,21.143,4000.0
2008-05-01 10:40:00,22.38,22.43,22.38,22.4,44200.0,21.1336,21.1808,21.1336,21.1525,44200.0
2008-05-01 10:50:00,22.4,22.43,22.38,22.41,6800.0,21.1525,21.1808,21.1336,21.1619,6800.0
2008-05-01 11:00:00,22.42,22.43,22.4,22.43,7200.0,21.1714,21.1808,21.1525,21.1808,7200.0
2008-05-01 11:10:00,22.41,22.43,22.4,22.41,9200.0,21.1619,21.1808,21.1525,21.1619,9200.0
2008-05-01 11:20:00,22.41,22.41,22.38,22.4,23400.0,21.1619,21.1619,21.1336,21.1525,23400.0
2008-05-01 11:30:00,22.38,22.43,22.38,22.43,16600.0,21.1336,21.1808,21.1336,21.1808,16600.0
2008-05-01 11:40:00,22.43,22.48,22.43,22.46,7200.0,21.1808,21.228,21.1808,21.2091,7200.0
2008-05-01 11:50:00,22.49,22.56,22.49,22.53,19200.0,21.2375,21.3036,21.2375,21.2752,19200.0
2008-05-01 12:00:00,22.53,22.55,22.52,22.54,9800.0,21.2752,21.2941,21.2658,21.2847,9800.0
2008-05-01 12:10:00,22.52,22.57,22.52,22.55,8600.0,21.2658,21.313,21.2658,21.2941,8600.0
2008-05-01 12:20:00,22.55,22.56,22.5,22.51,28400.0,21.2941,21.3036,21.2469,21.2563,28400.0
2008-05-01 12:30:00,22.55,22.6,22.5,22.6,74800.0,21.2941,21.3413,21.2469,21.3413,74800.0
2008-05-01 12:40:00,22.56,22.58,22.5,22.55,10800.0,21.3036,21.3224,21.2469,21.2941,10800.0
2008-05-01 12:50:00,22.52,22.61,22.52,22.6,13200.0,21.2658,21.3508,21.2658,21.3413,13200.0
2008-05-01 13:00:00,22.59,22.82,22.59,22.82,320200.0,21.3319,21.5491,21.3319,21.5491,320200.0
2008-05-01 13:10:00,22.82,22.89,22.78,22.88,21600.0,21.5491,21.6152,21.5113,21.6057,21600.0
2008-05-01 13:20:00,22.9,22.91,22.83,22.86,24000.0,21.6246,21.6341,21.5585,21.5868,24000.0
2008-05-01 13:30:00,22.83,22.85,22.77,22.8,55400.0,21.5585,21.5774,21.5019,21.5302,55400.0
2008-05-01 13:40:00,22.8,22.81,22.77,22.8,55800.0,21.5302,21.5396,21.5019,21.5302,55800.0
2008-05-01 13:50:00,22.77,22.78,22.71,22.71,33400.0,21.5019,21.5113,21.4452,21.4452,33400.0
2008-05-01 14:00:00,22.71,22.71,22.64,22.65,45000.0,21.4452,21.4452,21.3791,21.3885,45000.0
2008-05-01 14:10:00,22.68,22.71,22.66,22.7,67800.0,21.4169,21.4452,21.398,21.4358,67800.0
2008-05-01 14:20:00,22.7,22.72,22.66,22.67,43400.0,21.4358,21.4546,21.398,21.4074,43400.0
2008-05-01 14:30:00,22.67,22.75,22.67,22.72,31800.0,21.4074,21.483,21.4074,21.4546,31800.0
2008-05-01 14:40:00,22.72,22.72,22.65,22.67,44200.0,21.4546,21.4546,21.3885,21.4074,44200.0
2008-05-01 14:50:00,22.68,22.7,22.64,22.68,23400.0,21.4169,21.4358,21.3791,21.4169,23400.0
2008-05-01 15:00:00,22.69,22.69,22.59,22.59,18000.0,21.4263,21.4263,21.3319,21.3319,18000.0
2008-05-01 15:10:00,22.6,22.63,22.55,22.55,41400.0,21.3413,21.3697,21.2941,21.2941,41400.0
2008-05-01 15:20:00,22.56,22.64,22.56,22.58,21000.0,21.3036,21.3791,21.3036,21.3224,21000.0
2008-05-01 15:30:00,22.56,22.6,22.53,22.53,28800.0,21.3036,21.3413,21.2752,21.2752,28800.0
2008-05-01 15:40:00,22.54,22.55,22.49,22.5,84800.0,21.2847,21.2941,21.2375,21.2469,84800.0
2008-05-01 15:50:00,22.52,22.63,22.52,22.59,71800.0,21.2658,21.3697,21.2658,21.3319,71800.0
2008-05-02 09:30:00,22.74,22.75,22.52,22.59,66800.0,21.4735,21.483,21.2658,21.3319,66800.0
2008-05-02 09:40:00,22.59,22.6,22.53,22.54,36600.0,21.3319,21.3413,21.2752,21.2847,36600.0
2008-05-02 09:50:00,22.54,22.61,22.54,22.59,47400.0,21.2847,21.3508,21.2847,21.3319,47400.0
2008-05-02 10:00:00,22.61,22.68,22.59,22.68,27000.0,21.3508,21.4169,21.3319,21.4169,27000.0
2008-05-02 10:10:00,22.68,22.8,22.68,22.75,70000.0,21.4169,21.5302,21.4169,21.483,70000.0
2008-05-02 10:20:00,22.75,22.75,22.58,22.58,100000.0,21.483,21.483,21.3224,21.3224,100000.0
2008-05-02 10:30:00,22.58,22.67,22.52,22.53,105200.0,21.3224,21.4074,21.2658,21.2752,105200.0
2008-05-02 10:40:00,22.53,22.53,22.43,22.45,24000.0,21.2752,21.2752,21.1808,21.1997,24000.0
2008-05-02 10:50:00,22.45,22.47,22.4,22.4,13600.0,21.1997,21.2186,21.1525,21.1525,13600.0
2008-05-02 11:00:00,22.42,22.43,22.34,22.37,31000.0,21.1714,21.1808,21.0958,21.1241,31000.0
2008-05-02 11:10:00,22.36,22.49,22.32,22.46,62800.0,21.1147,21.2375,21.0769,21.2091,62800.0
2008-05-02 11:20:00,22.47,22.57,22.46,22.55,98800.0,21.2186,21.313,21.2091,21.2941,98800.0
2008-05-02 11:30:00,22.55,22.59,22.55,22.59,34000.0,21.2941,21.3319,21.2941,21.3319,34000.0
2008-05-02 11:40:00,22.61,22.66,22.6,22.64,55200.0,21.3508,21.398,21.3413,21.3791,55200.0
2008-05-02 11:50:00,22.65,22.66,22.63,22.64,19400.0,21.3885,21.398,21.3697,21.3791,19400.0
2008-05-02 12:00:00,22.64,22.65,22.6,22.64,30000.0,21.3791,21.3885,21.3413,21.3791,30000.0
2008-05-02 12:10:00,22.67,22.67,22.6,22.62,40000.0,21.4074,21.4074,21.3413,21.3602,40000.0
2008-05-02 12:20:00,22.61,22.61,22.56,22.56,15600.0,21.3508,21.3508,21.3036,21.3036,15600.0
2008-05-02 12:30:00,22.58,22.63,22.55,22.63,41400.0,21.3224,21.3697,21.2941,21.3697,41400.0
2008-05-02 12:40:00,22.64,22.65,22.6,22.61,29400.0,21.3791,21.3885,21.3413,21.3508,29400.0
2008-05-02 12:50:00,22.6,22.66,22.6,22.66,41200.0,21.3413,21.398,21.3413,21.398,41200.0
2008-05-02 13:00:00,22.66,22.68,22.62,22.64,33600.0,21.398,21.4169,21.3602,21.3791,33600.0
2008-05-02 13:10:00,22.64,22.66,22.59,22.64,23200.0,21.3791,21.398,21.3319,21.3791,23200.0
2008-05-02 13:20:00,22.61,22.68,22.6,22.66,20000.0,21.3508,21.4169,21.3413,21.398,20000.0
2008-05-02 13:30:00,22.66,22.66,22.59,22.61,15200.0,21.398,21.398,21.3319,21.3508,15200.0
2008-05-02 13:40:00,22.61,22.65,22.59,22.62,10400.0,21.3508,21.3885,21.3319,21.3602,10400.0
2008-05-02 13:50:00,22.61,22.61,22.57,22.58,7000.0,21.3508,21.3508,21.313,21.3224,7000.0
2008-05-02 14:00:00,22.59,22.61,22.53,22.54,15200.0,21.3319,21.3508,21.2752,21.2847,15200.0
2008-05-02 14:10:00,22.54,22.59,22.54,22.56,10800.0,21.2847,21.3319,21.2847,21.3036,10800.0
2008-05-02 14:20:00,22.57,22.62,22.56,22.6,8400.0,21.313,21.3602,21.3036,21.3413,8400.0
2008-05-02 14:30:00,22.58,22.61,22.57,22.61,15600.0,21.3224,21.3508,21.313,21.3508,15600.0
2008-05-02 14:40:00,22.61,22.61,22.54,22.58,13200.0,21.3508,21.3508,21.2847,21.3224,13200.0
2008-05-02 14:50:00,22.58,22.59,22.55,22.55,26000.0,21.3224,21.3319,21.2941,21.2941,26000.0
2008-05-02 15:00:00,22.57,22.61,22.57,22.61,23600.0,21.313,21.3508,21.313,21.3508,23600.0
2008-05-02 15:10:00,22.63,22.72,22.63,22.72,16200.0,21.3697,21.4546,21.3697,21.4546,16200.0
2008-05-02 15:20:00,22.71,22.72,22.7,22.7,23400.0,21.4452,21.4546,21.4358,21.4358,23400.0
2008-05-02 15:30:00,22.71,22.71,22.63,22.65,23000.0,21.4452,21.4452,21.3697,21.3885,23000.0
2008-05-02 15:40:00,22.65,22.65,22.59,22.63,31400.0,21.3885,21.3885,21.3319,21.3697,31400.0
2008-05-02 15:50:00,22.63,22.69,22.62,22.68,48200.0,21.3697,21.4263,21.3602,21.4169,48200.0
2008-05-05 09:30:00,22.59,22.61,22.34,22.4,55000.0,21.3319,21.3508,21.0958,21.1525,55000.0
2008-05-05 09:40:00,22.39,22.41,22.31,22.31,10600.0,21.143,21.1619,21.0675,21.0675,10600.0
2008-05-05 09:50:00,22.3,22.49,22.27,22.47,12800.0,21.058,21.2375,21.0297,21.2186,12800.0
2008-05-05 10:00:00,22.5,22.68,22.47,22.66,18200.0,21.2469,21.4169,21.2186,21.398,18200.0
2008-05-05 10:10:00,22.67,22.75,22.61,22.64,48600.0,21.4074,21.483,21.3508,21.3791,48600.0
2008-05-05 10:20:00,22.66,22.71,22.58,22.61,25800.0,21.398,21.4452,21.3224,21.3508,25800.0
2008-05-05 10:30:00,22.61,22.66,22.57,22.65,29800.0,21.3508,21.398,21.313,21.3885,29800.0
2008-05-05 10:40:00,22.65,22.66,22.58,22.63,10400.0,21.3885,21.398,21.3224,21.3697,10400.0
2008-05-05 10:50:00,22.64,22.65,22.52,22.54,17400.0,21.3791,21.3885,21.2658,21.2847,17400.0
2008-05-05 11:00:00,22.55,22.55,22.51,22.51,11600.0,21.2941,21.2941,21.2563,21.2563,11600.0
2008-05-05 11:10:00,22.5,22.6,22.5,22.6,21200.0,21.2469,21.3413,21.2469,21.3413,21200.0
2008-05-05 11:20:00,22.61,22.61,22.53,22.57,7800.0,21.3508,21.3508,21.2752,21.313,7800.0
2008-05-05 11:30:00,22.59,22.63,22.58,22.58,8600.0,21.3319,21.3697,21.3224,21.3224,8600.0
2008-05-05 11:40:00,22.57,22.61,22.57,22.58,7600.0,21.313,21.3508,21.313,21.3224,7600.0
2008-05-05 11:50:00,22.58,22.58,22.56,22.57,4600.0,21.3224,21.3224,21.3036,21.313,4600.0
2008-05-05 12:00:00,22.57,22.58,22.56,22.57,5000.0,21.313,21.3224,21.3036,21.313,5000.0
2008-05-05 12:10:00,22.57,22.57,22.5,22.5,4800.0,21.313,21.313,21.2469,21.2469,4800.0
2008-05-05 12:20:00,22.53,22.53,22.49,22.53,11000.0,21.2752,21.2752,21.2375,21.2752,11000.0
2008-05-05 12:30:00,22.52,22.58,22.5,22.56,40600.0,21.2658,21.3224,21.2469,21.3036,40600.0
2008-05-05 12:40:00,22.55,22.57,22.55,22.55,7800.0,21.2941,21.313,21.2941,21.2941,7800.0
2008-05-05 12:50:00,22.57,22.59,22.55,22.55,2800.0,21.313,21.3319,21.2941,21.2941,2800.0
2008-05-05 13:00:00,22.55,22.66,22.54,22.64,36600.0,21.2941,21.398,21.2847,21.3791,36600.0
2008-05-05 13:10:00,22.63,22.66,22.62,22.63,8400.0,21.3697,21.398,21.3602,21.3697,8400.0
2008-05-05 13:20:00,22.6,22.64,22.59,22.63,5600.0,21.3413,21.3791,21.3319,21.3697,5600.0
2008-05-05 13:30:00,22.63,22.63,22.56,22.56,12000.0,21.3697,21.3697,21.3036,21.3036,12000.0
2008-05-05 13:40:00,22.58,22.63,22.58,22.59,8000.0,21.3224,21.3697,21.3224,21.3319,8000.0
2008-05-05 13:50:00,22.57,22.57,22.53,22.55,6800.0,21.313,21.313,21.2752,21.2941,6800.0
2008-05-05 14:00:00,22.55,22.56,22.53,22.54,10000.0,21.2941,21.3036,21.2752,21.2847,10000.0
2008-05-05 14:10:00,22.54,22.54,22.49,22.5,9200.0,21.2847,21.2847,21.2375,21.2469,9200.0
2008-05-05 14:20:00,22.52,22.64,22.52,22.63,22000.0,21.2658,21.3791,21.2658,21.3697,22000.0
2008-05-05 14:30:00,22.63,22.66,22.58,22.58,8400.0,21.3697,21.398,21.3224,21.3224,8400.0
2008-05-05 14:40:00,22.59,22.61,22.59,22.6,4000.0,21.3319,21.3508,21.3319,21.3413,4000.0
2008-05-05 14:50:00,22.6,22.61,22.56,22.56,5800.0,21.3413,21.3508,21.3036,21.3036,5800.0
2008-05-05 15:00:00,22.56,22.66,22.56,22.61,26800.0,21.3036,21.398,21.3036,21.3508,26800.0
2008-05-05 15:10:00,22.59,22.73,22.59,22.72,62400.0,21.3319,21.4641,21.3319,21.4546,62400.0
2008-05-05 15:20:00,22.71,22.73,22.66,22.71,73800.0,21.4452,21.4641,21.398,21.4452,73800.0
2008-05-05 15:30:00,22.73,22.74,22.65,22.74,31200.0,21.4641,21.4735,21.3885,21.4735,31200.0
2008-05-05 15:40:00,22.73,22.75,22.68,22.72,45000.0,21.4641,21.483,21.4169,21.4546,45000.0
2008-05-05 15:50:00,22.73,22.74,22.67,22.68,37600.0,21.4641,21.4735,21.4074,21.4169,37600.0
2008-05-06 09:30:00,22.59,22.59,22.43,22.53,10600.0,21.3319,21.3319,21.1808,21.2752,10600.0
2008-05-06 09:40:00,22.53,22.53,22.26,22.29,16200.0,21.2752,21.2752,21.0203,21.0486,16200.0
2008-05-06 09:50:00,22.29,22.36,22.23,22.25,23000.0,21.0486,21.1147,20.9919,21.0108,23000.0
2008-05-06 10:00:00,22.26,22.3,22.19,22.24,12400.0,21.0203,21.058,20.9542,21.0014,12400.0
2008-05-06 10:10:00,22.25,22.25,22.11,22.18,8400.0,21.0108,21.0108,20.8786,20.9447,8400.0
2008-05-06 10:20:00,22.19,22.2,22.14,22.16,6000.0,20.9542,20.9636,20.9069,20.9258,6000.0
2008-05-06 10:30:00,22.17,22.18,22.13,22.14,9600.0,20.9353,20.9447,20.8975,20.9069,9600.0
2008-05-06 10:40:00,22.14,22.18,22.11,22.18,13000.0,20.9069,20.9447,20.8786,20.9447,13000.0
2008-05-06 10:50:00,22.18,22.18,22.14,22.18,15800.0,20.9447,20.9447,20.9069,20.9447,15800.0
2008-05-06 11:00:00,22.18,22.18,22.16,22.18,23400.0,20.9447,20.9447,20.9258,20.9447,23400.0
2008-05-06 11:10:00,22.17,22.18,22.17,22.17,29800.0,20.9353,20.9447,20.9353,20.9353,29800.0
2008-05-06 11:20:00,22.18,22.21,22.15,22.15,112200.0,20.9447,20.973,20.9164,20.9164,112200.0
2008-05-06 11:30:00,22.15,22.18,22.15,22.15,21000.0,20.9164,20.9447,20.9164,20.9164,21000.0
2008-05-06 11:40:00,22.15,22.18,22.13,22.15,10400.0,20.9164,20.9447,20.8975,20.9164,10400.0
2008-05-06 11:50:00,22.17,22.18,22.15,22.18,11400.0,20.9353,20.9447,20.9164,20.9447,11400.0
2008-05-06 12:00:00,22.17,22.18,22.17,22.18,28800.0,20.9353,20.9447,20.9353,20.9447,28800.0
2008-05-06 12:10:00,22.18,22.18,22.17,22.17,23400.0,20.9447,20.9447,20.9353,20.9353,23400.0
2008-05-06 12:20:00,22.17,22.18,22.16,22.17,19400.0,20.9353,20.9447,20.9258,20.9353,19400.0
2008-05-06 12:30:00,22.17,22.18,22.16,22.17,31600.0,20.9353,20.9447,20.9258,20.9353,31600.0
2008-05-06 12:40:00,22.16,22.18,22.16,22.17,27600.0,20.9258,20.9447,20.9258,20.9353,27600.0
2008-05-06 12:50:00,22.17,22.18,22.16,22.16,23800.0,20.9353,20.9447,20.9258,20.9258,23800.0
2008-05-06 13:00:00,22.17,22.18,22.16,22.17,34000.0,20.9353,20.9447,20.9258,20.9353,34000.0
2008-05-06 13:10:00,22.17,22.2,22.17,22.17,54000.0,20.9353,20.9636,20.9353,20.9353,54000.0
2008-05-06 13:20:00,22.18,22.2,22.16,22.16,34400.0,20.9447,20.9636,20.9258,20.9258,34400.0
2008-05-06 13:30:00,22.17,22.18,22.16,22.18,26200.0,20.9353,20.9447,20.9258,20.9447,26200.0
2008-05-06 13:40:00,22.18,22.18,22.15,22.18,40600.0,20.9447,20.9447,20.9164,20.9447,40600.0
2008-05-06 13:50:00,22.18,22.18,22.15,22.17,23000.0,20.9447,20.9447,20.9164,20.9353,23000.0
2008-05-06 14:00:00,22.18,22.18,22.14,22.16,20600.0,20.9447,20.9447,20.9069,20.9258,20600.0
2008-05-06 14:10:00,22.17,22.2,22.14,22.17,18800.0,20.9353,20.9636,20.9069,20.9353,18800.0
2008-05-06 14:20:00,22.15,22.18,22.15,22.16,24200.0,20.9164,20.9447,20.9164,20.9258,24200.0
2008-05-06 14:30:00,22.17,22.18,22.15,22.15,22800.0,20.9353,20.9447,20.9164,20.9164,22800.0
2008-05-06 14:40:00,22.15,22.18,22.15,22.16,21400.0,20.9164,20.9447,20.9164,20.9258,21400.0
2008-05-06 14:50:00,22.16,22.18,22.15,22.16,58000.0,20.9258,20.9447,20.9164,20.9258,58000.0
2008-05-06 15:00:00,22.15,22.18,22.15,22.16,42200.0,20.9164,20.9447,20.9164,20.9258,42200.0
2008-05-06 15:10:00,22.17,22.18,22.15,22.17,50200.0,20.9353,20.9447,20.9164,20.9353,50200.0
2008-05-06 15:20:00,22.17,22.18,22.14,22.14,39600.0,20.9353,20.9447,20.9069,20.9069,39600.0
2008-05-06 15:30:00,22.14,22.15,22.14,22.15,64400.0,20.9069,20.9164,20.9069,20.9164,64400.0
2008-05-06 15:40:00,22.15,22.19,22.14,22.16,53600.0,20.9164,20.9542,20.9069,20.9258,53600.0
2008-05-06 15:50:00,22.17,22.18,22.13,22.15,99800.0,20.9353,20.9447,20.8975,20.9164,99800.0
2008-05-07 09:30:00,22.15,22.2,22.06,22.18,17400.0,20.9164,20.9636,20.8314,20.9447,17400.0
2008-05-07 09:40:00,22.16,22.18,22.07,22.15,112800.0,20.9258,20.9447,20.8408,20.9164,112800.0
2008-05-07 09:50:00,22.17,22.22,22.14,22.14,65800.0,20.9353,20.9825,20.9069,20.9069,65800.0
2008-05-07 10:00:00,22.16,22.16,22.01,22.11,28200.0,20.9258,20.9258,20.7842,20.8786,28200.0
2008-05-07 10:10:00,22.07,22.15,22.07,22.13,9800.0,20.8408,20.9164,20.8408,20.8975,9800.0
2008-05-07 10:20:00,22.12,22.13,22.11,22.12,9800.0,20.8881,20.8975,20.8786,20.8881,9800.0
2008-05-07 10:30:00,22.13,22.13,22.09,22.13,24600.0,20.8975,20.8975,20.8597,20.8975,24600.0
2008-05-07 10:40:00,22.13,22.13,22.11,22.11,29000.0,20.8975,20.8975,20.8786,20.8786,29000.0
2008-05-07 10:50:00,22.11,22.13,22.11,22.11,28000.0,20.8786,20.8975,20.8786,20.8786,28000.0
2008-05-07 11:00:00,22.11,22.13,22.09,22.11,22000.0,20.8786,20.8975,20.8597,20.8786,22000.0
2008-05-07 11:10:00,22.13,22.13,22.06,22.12,26000.0,20.8975,20.8975,20.8314,20.8881,26000.0
2008-05-07 11:20:00,22.12,22.13,22.1,22.11,12000.0,20.8881,20.8975,20.8692,20.8786,12000.0
2008-05-07 11:30:00,22.11,22.13,22.08,22.09,11400.0,20.8786,20.8975,20.8503,20.8597,11400.0
2008-05-07 11:40:00,22.09,22.12,22.08,22.08,12200.0,20.8597,20.8881,20.8503,20.8503,12200.0
2008-05-07 11:50:00,22.08,22.08,22.03,22.04,9200.0,20.8503,20.8503,20.8031,20.8125,9200.0
2008-05-07 12:00:00,22.05,22.07,22.03,22.05,12400.0,20.822,20.8408,20.8031,20.822,12400.0
2008-05-07 12:10:00,22.06,22.08,22.02,22.02,20600.0,20.8314,20.8503,20.7936,20.7936,20600.0
2008-05-07 12:20:00,22.03,22.03,21.96,21.96,13800.0,20.8031,20.8031,20.737,20.737,13800.0
2008-05-07 12:30:00,21.97,22.02,21.97,22.02,7400.0,20.7464,20.7936,20.7464,20.7936,7400.0
2008-05-07 12:40:00,22.02,22.02,22.0,22.01,14800.0,20.7936,20.7936,20.7747,20.7842,14800.0
2008-05-07 12:50:00,22.01,22.03,22.0,22.0,8800.0,20.7842,20.8031,20.7747,20.7747,8800.0
2008-05-07 13:00:00,22.0,22.0,21.98,21.99,8200.0,20.7747,20.7747,20.7559,20.7653,8200.0
2008-05-07 13:10:00,21.97,22.0,21.97,22.0,8400.0,20.7464,20.7747,20.7464,20.7747,8400.0
2008-05-07 13:20:00,21.99,22.0,21.98,21.98,4800.0,20.7653,20.7747,20.7559,20.7559,4800.0
2008-05-07 13:30:00,21.98,22.0,21.98,21.99,6400.0,20.7559,20.7747,20.7559,20.7653,6400.0
2008-05-07 13:40:00,22.0,22.0,21.95,21.99,21000.0,20.7747,20.7747,20.7275,20.7653,21000.0
2008-05-07 13:50:00,21.99,22.0,21.93,21.94,30800.0,20.7653,20.7747,20.7086,20.7181,30800.0
2008-05-07 14:00:00,21.94,21.95,21.93,21.94,14200.0,20.7181,20.7275,20.7086,20.7181,14200.0
2008-05-07 14:10:00,21.95,21.95,21.93,21.93,17200.0,20.7275,20.7275,20.7086,20.7086,17200.0
2008-05-07 14:20:00,21.94,21.95,21.92,21.93,15000.0,20.7181,20.7275,20.6992,20.7086,15000.0
2008-05-07 14:30:00,21.93,21.93,21.86,21.88,29800.0,20.7086,20.7086,20.6425,20.6614,29800.0
2008-05-07 14:40:00,21.89,21.92,21.83,21.87,30600.0,20.6709,20.6992,20.6142,20.652,30600.0
2008-05-07 14:50:00,21.85,21.9,21.83,21.84,51800.0,20.6331,20.6803,20.6142,20.6237,51800.0
2008-05-07 15:00:00,21.84,21.84,21.81,21.82,34600.0,20.6237,20.6237,20.5953,20.6048,34600.0
2008-05-07 15:10:00,21.82,21.84,21.81,21.83,30000.0,20.6048,20.6237,20.5953,20.6142,30000.0
2008-05-07 15:20:00,21.83,21.84,21.79,21.79,31800.0,20.6142,20.6237,20.5764,20.5764,31800.0
2008-05-07 15:30:00,21.79,21.83,21.78,21.82,29400.0,20.5764,20.6142,20.567,20.6048,29400.0
2008-05-07 15:40:00,21.82,21.83,21.81,21.82,38800.0,20.6048,20.6142,20.5953,20.6048,38800.0
2008-05-07 15:50:00,21.82,21.82,21.75,21.81,41200.0,20.6048,20.6048,20.5387,20.5953,41200.0
2008-05-08 09:30:00,22.06,22.06,21.87,22.01,11200.0,20.8314,20.8314,20.652,20.7842,11200.0
2008-05-08 09:40:00,22.05,22.05,21.85,21.97,9200.0,20.822,20.822,20.6331,20.7464,9200.0
2008-05-08 09:50:00,21.97,21.97,21.9,21.91,18200.0,20.7464,20.7464,20.6803,20.6898,18200.0
2008-05-08 10:00:00,21.9,21.9,21.82,21.84,13200.0,20.6803,20.6803,20.6048,20.6237,13200.0
2008-05-08 10:10:00,21.84,21.86,21.76,21.76,17400.0,20.6237,20.6425,20.5481,20.5481,17400.0
2008-05-08 10:20:00,21.72,21.74,21.68,21.74,5600.0,20.5103,20.5292,20.4726,20.5292,5600.0
2008-05-08 10:30:00,21.76,21.76,21.68,21.71,12200.0,20.5481,20.5481,20.4726,20.5009,12200.0
2008-05-08 10:40:00,21.71,21.74,21.66,21.71,12600.0,20.5009,20.5292,20.4537,20.5009,12600.0
2008-05-08 10:50:00,21.71,21.75,21.68,21.75,24600.0,20.5009,20.5387,20.4726,20.5387,24600.0
2008-05-08 11:00:00,21.75,21.77,21.68,21.75,20200.0,20.5387,20.5576,20.4726,20.5387,20200.0
2008-05-08 11:10:00,21.74,21.75,21.67,21.67,15000.0,20.5292,20.5387,20.4631,20.4631,15000.0
2008-05-08 11:20:00,21.68,21.75,21.67,21.73,17400.0,20.4726,20.5387,20.4631,20.5198,17400.0
2008-05-08 11:30:00,21.73,21.73,21.65,21.68,21800.0,20.5198,20.5198,20.4442,20.4726,21800.0
2008-05-08 11:40:00,21.68,21.71,21.67,21.71,10400.0,20.4726,20.5009,20.4631,20.5009,10400.0
2008-05-08 11:50:00,21.69,21.73,21.68,21.71,13200.0,20.482,20.5198,20.4726,20.5009,13200.0
2008-05-08 12:00:00,21.7,21.73,21.7,21.73,14800.0,20.4915,20.5198,20.4915,20.5198,14800.0
2008-05-08 12:10:00,21.73,21.74,21.71,21.74,5600.0,20.5198,20.5292,20.5009,20.5292,5600.0
2008-05-08 12:20:00,21.72,21.74,21.67,21.68,12600.0,20.5103,20.5292,20.4631,20.4726,12600.0
2008-05-08 12:30:00,21.68,21.7,21.64,21.66,9200.0,20.4726,20.4915,20.4348,20.4537,9200.0
2008-05-08 12:40:00,21.67,21.7,21.67,21.68,9000.0,20.4631,20.4915,20.4631,20.4726,9000.0
2008-05-08 12:50:00,21.67,21.7,21.67,21.68,6400.0,20.4631,20.4915,20.4631,20.4726,6400.0
2008-05-08 13:00:00,21.7,21.7,21.68,21.7,8800.0,20.4915,20.4915,20.4726,20.4915,8800.0
2008-05-08 13:10:00,21.7,21.71,21.67,21.67,13200.0,20.4915,20.5009,20.4631,20.4631,13200.0
2008-05-08 13:20:00,21.68,21.77,21.68,21.77,16600.0,20.4726,20.5576,20.4726,20.5576,16600.0
2008-05-08 13:30:00,21.76,21.78,21.72,21.75,18000.0,20.5481,20.567,20.5103,20.5387,18000.0
2008-05-08 13:40:00,21.75,21.75,21.7,21.7,23200.0,20.5387,20.5387,20.4915,20.4915,23200.0
2008-05-08 13:50:00,21.71,21.78,21.7,21.76,18800.0,20.5009,20.567,20.4915,20.5481,18800.0
2008-05-08 14:00:00,21.78,21.78,21.71,21.76,11600.0,20.567,20.567,20.5009,20.5481,11600.0
2008-05-08 14:10:00,21.72,21.75,21.7,21.71,9600.0,20.5103,20.5387,20.4915,20.5009,9600.0
2008-05-08 14:20:00,21.72,21.73,21.7,21.71,9600.0,20.5103,20.5198,20.4915,20.5009,9600.0
2008-05-08 14:30:00,21.7,21.74,21.7,21.71,52200.0,20.4915,20.5292,20.4915,20.5009,52200.0
2008-05-08 14:40:00,21.7,21.73,21.68,21.7,176200.0,20.4915,20.5198,20.4726,20.4915,176200.0
2008-05-08 14:50:00,21.68,21.71,21.65,21.65,118600.0,20.4726,20.5009,20.4442,20.4442,118600.0
2008-05-08 15:00:00,21.65,21.7,21.65,21.69,19400.0,20.4442,20.4915,20.4442,20.482,19400.0
2008-05-08 15:10:00,21.68,21.7,21.66,21.68,11800.0,20.4726,20.4915,20.4537,20.4726,11800.0
2008-05-08 15:20:00,21.68,21.68,21.62,21.63,24800.0,20.4726,20.4726,20.4159,20.4254,24800.0
2008-05-08 15:30:00,21.65,21.68,21.64,21.65,26000.0,20.4442,20.4726,20.4348,20.4442,26000.0
2008-05-08 15:40:00,21.65,21.65,21.6,21.65,41600.0,20.4442,20.4442,20.397,20.4442,41600.0
2008-05-08 15:50:00,21.65,21.72,21.65,21.71,56400.0,20.4442,20.5103,20.4442,20.5009,56400.0
2008-05-09 09:30:00,21.54,21.55,21.38,21.49,11000.0,20.3404,20.3498,20.1893,20.2931,11000.0
2008-05-09 09:40:00,21.48,21.57,21.48,21.49,6800.0,20.2837,20.3687,20.2837,20.2931,6800.0
2008-05-09 09:50:00,21.49,21.56,21.47,21.55,11800.0,20.2931,20.3592,20.2743,20.3498,11800.0
2008-05-09 10:00:00,21.55,21.7,21.55,21.68,6000.0,20.3498,20.4915,20.3498,20.4726,6000.0
2008-05-09 10:10:00,21.66,21.66,21.57,21.6,8800.0,20.4537,20.4537,20.3687,20.397,8800.0
2008-05-09 10:20:00,21.64,21.67,21.59,21.67,2000.0,20.4348,20.4631,20.3876,20.4631,2000.0
2008-05-09 10:30:00,21.65,21.78,21.64,21.78,4600.0,20.4442,20.567,20.4348,20.567,4600.0
2008-05-09 10:40:00,21.79,21.89,21.78,21.85,25400.0,20.5764,20.6709,20.567,20.6331,25400.0
2008-05-09 10:50:00,21.85,21.88,21.79,21.79,7000.0,20.6331,20.6614,20.5764,20.5764,7000.0
2008-05-09 11:00:00,21.78,21.82,21.78,21.82,61800.0,20.567,20.6048,20.567,20.6048,61800.0
2008-05-09 11:10:00,21.82,21.84,21.81,21.84,4600.0,20.6048,20.6237,20.5953,20.6237,4600.0
2008-05-09 11:20:00,21.84,21.85,21.81,21.82,10600.0,20.6237,20.6331,20.5953,20.6048,10600.0
2008-05-09 11:30:00,21.81,21.81,21.73,21.76,30400.0,20.5953,20.5953,20.5198,20.5481,30400.0
2008-05-09 11:40:00,21.75,21.77,21.74,21.76,2400.0,20.5387,20.5576,20.5292,20.5481,2400.0
2008-05-09 11:50:00,21.77,21.79,21.75,21.79,3800.0,20.5576,20.5764,20.5387,20.5764,3800.0
2008-05-09 12:00:00,21.79,21.8,21.77,21.78,9400.0,20.5764,20.5859,20.5576,20.567,9400.0
2008-05-09 12:10:00,21.78,21.79,21.77,21.78,3800.0,20.567,20.5764,20.5576,20.567,3800.0
2008-05-09 12:20:00,21.79,21.8,21.77,21.79,6200.0,20.5764,20.5859,20.5576,20.5764,6200.0
2008-05-09 12:30:00,21.8,21.86,21.78,21.86,9000.0,20.5859,20.6425,20.567,20.6425,9000.0
2008-05-09 12:40:00,21.84,21.88,21.84,21.88,5000.0,20.6237,20.6614,20.6237,20.6614,5000.0
2008-05-09 12:50:00,21.86,21.86,21.85,21.86,7000.0,20.6425,20.6425,20.6331,20.6425,7000.0
2008-05-09 13:00:00,21.86,21.88,21.85,21.86,17800.0,20.6425,20.6614,20.6331,20.6425,17800.0
2008-05-09 13:10:00,21.86,21.86,21.82,21.84,3800.0,20.6425,20.6425,20.6048,20.6237,3800.0
2008-05-09 13:20:00,21.81,21.85,21.8,21.85,6200.0,20.5953,20.6331,20.5859,20.6331,6200.0
2008-05-09 13:30:00,21.84,21.85,21.79,21.79,6200.0,20.6237,20.6331,20.5764,20.5764,6200.0
2008-05-09 13:40:00,21.81,21.85,21.81,21.84,5200.0,20.5953,20.6331,20.5953,20.6237,5200.0
2008-05-09 13:50:00,21.84,21.86,21.83,21.84,9800.0,20.6237,20.6425,20.6142,20.6237,9800.0
2008-05-09 14:00:00,21.85,21.85,21.83,21.84,3200.0,20.6331,20.6331,20.6142,20.6237,3200.0
2008-05-09 14:10:00,21.82,21.84,21.82,21.83,3800.0,20.6048,20.6237,20.6048,20.6142,3800.0
2008-05-09 14:20:00,21.84,21.85,21.83,21.83,5600.0,20.6237,20.6331,20.6142,20.6142,5600.0
2008-05-09 14:30:00,21.83,21.83,21.8,21.81,6200.0,20.6142,20.6142,20.5859,20.5953,6200.0
2008-05-09 14:40:00,21.81,21.86,21.79,21.86,23400.0,20.5953,20.6425,20.5764,20.6425,23400.0
2008-05-09 14:50:00,21.86,21.91,21.86,21.88,13600.0,20.6425,20.6898,20.6425,20.6614,13600.0
2008-05-09 15:00:00,21.88,21.9,21.86,21.87,7200.0,20.6614,20.6803,20.6425,20.652,7200.0
2008-05-09 15:10:00,21.86,21.86,21.85,21.85,10600.0,20.6425,20.6425,20.6331,20.6331,10600.0
2008-05-09 15:20:00,21.85,21.88,21.84,21.85,26000.0,20.6331,20.6614,20.6237,20.6331,26000.0
2008-05-09 15:30:00,21.86,21.87,21.84,21.86,33200.0,20.6425,20.652,20.6237,20.6425,33200.0
2008-05-09 15:40:00,21.86,21.89,21.81,21.88,33600.0,20.6425,20.6709,20.5953,20.6614,33600.0
2008-05-09 15:50:00,21.86,21.86,21.8,21.85,36400.0,20.6425,20.6425,20.5859,20.6331,36400.0
2008-05-12 09:30:00,21.94,21.94,21.61,21.7,30400.0,20.7181,20.7181,20.4065,20.4915,30400.0
2008-05-12 09:40:00,21.7,21.7,21.53,21.6,14600.0,20.4915,20.4915,20.3309,20.397,14600.0
2008-05-12 09:50:00,21.61,21.64,21.58,21.64,26000.0,20.4065,20.4348,20.3781,20.4348,26000.0
2008-05-12 10:00:00,21.63,21.66,21.56,21.6,14000.0,20.4254,20.4537,20.3592,20.397,14000.0
2008-05-12 10:10:00,21.59,21.59,21.46,21.48,53200.0,20.3876,20.3876,20.2648,20.2837,53200.0
2008-05-12 10:20:00,21.48,21.58,21.48,21.53,10000.0,20.2837,20.3781,20.2837,20.3309,10000.0
2008-05-12 10:30:00,21.53,21.6,21.52,21.6,35800.0,20.3309,20.397,20.3215,20.397,35800.0
2008-05-12 10:40:00,21.62,21.76,21.62,21.71,14400.0,20.4159,20.5481,20.4159,20.5009,14400.0
2008-05-12 10:50:00,21.71,21.75,21.7,21.71,13800.0,20.5009,20.5387,20.4915,20.5009,13800.0
2008-05-12 11:00:00,21.72,21.75,21.68,21.68,9800.0,20.5103,20.5387,20.4726,20.4726,9800.0
2008-05-12 11:10:00,21.7,21.73,21.7,21.73,18400.0,20.4915,20.5198,20.4915,20.5198,18400.0
2008-05-12 11:20:00,21.73,21.79,21.73,21.76,18000.0,20.5198,20.5764,20.5198,20.5481,18000.0
2008-05-12 11:30:00,21.75,21.77,21.75,21.75,16600.0,20.5387,20.5576,20.5387,20.5387,16600.0
2008-05-12 11:40:00,21.75,21.8,21.75,21.8,29400.0,20.5387,20.5859,20.5387,20.5859,29400.0
2008-05-12 11:50:00,21.8,21.83,21.78,21.79,12600.0,20.5859,20.6142,20.567,20.5764,12600.0
2008-05-12 12:00:00,21.8,21.8,21.75,21.78,12400.0,20.5859,20.5859,20.5387,20.567,12400.0
2008-05-12 12:10:00,21.78,21.78,21.75,21.75,15800.0,20.567,20.567,20.5387,20.5387,15800.0
2008-05-12 12:20:00,21.76,21.79,21.74,21.75,14400.0,20.5481,20.5764,20.5292,20.5387,14400.0
2008-05-12 12:30:00,21.73,21.75,21.68,21.68,7400.0,20.5198,20.5387,20.4726,20.4726,7400.0
2008-05-12 12:40:00,21.69,21.71,21.68,21.68,7400.0,20.482,20.5009,20.4726,20.4726,7400.0
2008-05-12 12:50:00,21.69,21.74,21.67,21.68,7800.0,20.482,20.5292,20.4631,20.4726,7800.0
2008-05-12 13:00:00,21.67,21.68,21.63,21.63,7800.0,20.4631,20.4726,20.4254,20.4254,7800.0
2008-05-12 13:10:00,21.64,21.64,21.63,21.63,7600.0,20.4348,20.4348,20.4254,20.4254,7600.0
2008-05-12 13:20:00,21.63,21.65,21.63,21.63,10000.0,20.4254,20.4442,20.4254,20.4254,10000.0
2008-05-12 13:30:00,21.63,21.63,21.55,21.58,16000.0,20.4254,20.4254,20.3498,20.3781,16000.0
2008-05-12 13:40:00,21.57,21.6,21.57,21.59,18000.0,20.3687,20.397,20.3687,20.3876,18000.0
2008-05-12 13:50:00,21.59,21.64,21.58,21.6,10000.0,20.3876,20.4348,20.3781,20.397,10000.0
2008-05-12 14:00:00,21.6,21.61,21.59,21.61,8800.0,20.397,20.4065,20.3876,20.4065,8800.0
2008-05-12 14:10:00,21.61,21.63,21.59,21.61,19200.0,20.4065,20.4254,20.3876,20.4065,19200.0
2008-05-12 14:20:00,21.61,21.71,21.61,21.68,15200.0,20.4065,20.5009,20.4065,20.4726,15200.0
2008-05-12 14:30:00,21.68,21.73,21.68,21.73,11000.0,20.4726,20.5198,20.4726,20.5198,11000.0
2008-05-12 14:40:00,21.72,21.76,21.72,21.75,13200.0,20.5103,20.5481,20.5103,20.5387,13200.0
2008-05-12 14:50:00,21.77,21.83,21.77,21.78,16600.0,20.5576,20.6142,20.5576,20.567,16600.0
2008-05-12 15:00:00,21.78,21.85,21.78,21.82,25800.0,20.567,20.6331,20.567,20.6048,25800.0
2008-05-12 15:10:00,21.84,21.88,21.83,21.88,20000.0,20.6237,20.6614,20.6142,20.6614,20000.0
2008-05-12 15:20:00,21.88,21.88,21.8,21.82,32600.0,20.6614,20.6614,20.5859,20.6048,32600.0
2008-05-12 15:30:00,21.82,21.84,21.79,21.8,44000.0,20.6048,20.6237,20.5764,20.5859,44000.0
2008-05-12 15:40:00,21.79,21.81,21.75,21.75,177400.0,20.5764,20.5953,20.5387,20.5387,177400.0
2008-05-12 15:50:00,21.75,21.81,21.74,21.8,102400.0,20.5387,20.5953,20.5292,20.5859,102400.0
2008-05-13 09:30:00,21.81,21.86,21.73,21.81,16400.0,20.5953,20.6425,20.5198,20.5953,16400.0
2008-05-13 09:40:00,21.81,21.93,21.69,21.9,46600.0,20.5953,20.7086,20.482,20.6803,46600.0
2008-05-13 09:50:00,21.91,22.05,21.91,22.0,26600.0,20.6898,20.822,20.6898,20.7747,26600.0
2008-05-13 10:00:00,22.04,22.05,21.94,21.98,20200.0,20.8125,20.822,20.7181,20.7559,20200.0
2008-05-13 10:10:00,21.98,22.0,21.95,21.97,15800.0,20.7559,20.7747,20.7275,20.7464,15800.0
2008-05-13 10:20:00,21.96,21.99,21.85,21.93,82200.0,20.737,20.7653,20.6331,20.7086,82200.0
2008-05-13 10:30:00,21.93,22.0,21.85,21.89,70600.0,20.7086,20.7747,20.6331,20.6709,70600.0
2008-05-13 10:40:00,21.89,21.93,21.85,21.88,40000.0,20.6709,20.7086,20.6331,20.6614,40000.0
2008-05-13 10:50:00,21.86,21.87,21.85,21.85,19000.0,20.6425,20.652,20.6331,20.6331,19000.0
2008-05-13 11:00:00,21.85,21.85,21.82,21.84,21600.0,20.6331,20.6331,20.6048,20.6237,21600.0
2008-05-13 11:10:00,21.84,21.88,21.83,21.84,36200.0,20.6237,20.6614,20.6142,20.6237,36200.0
2008-05-13 11:20:00,21.85,21.85,21.68,21.76,158600.0,20.6331,20.6331,20.4726,20.5481,158600.0
2008-05-13 11:30:00,21.77,21.88,21.77,21.83,19000.0,20.5576,20.6614,20.5576,20.6142,19000.0
2008-05-13 11:40:00,21.85,21.91,21.84,21.89,28800.0,20.6331,20.6898,20.6237,20.6709,28800.0
2008-05-13 11:50:00,21.89,21.96,21.87,21.93,25600.0,20.6709,20.737,20.652,20.7086,25600.0
2008-05-13 12:00:00,21.93,22.08,21.93,22.06,23200.0,20.7086,20.8503,20.7086,20.8314,23200.0
2008-05-13 12:10:00,22.07,22.09,22.06,22.07,32200.0,20.8408,20.8597,20.8314,20.8408,32200.0
2008-05-13 12:20:00,22.1,22.16,22.07,22.15,12000.0,20.8692,20.9258,20.8408,20.9164,12000.0
2008-05-13 12:30:00,22.16,22.25,22.15,22.24,32000.0,20.9258,21.0108,20.9164,21.0014,32000.0
2008-05-13 12:40:00,22.23,22.24,22.17,22.21,18600.0,20.9919,21.0014,20.9353,20.973,18600.0
2008-05-13 12:50:00,22.21,22.21,22.18,22.21,17200.0,20.973,20.973,20.9447,20.973,17200.0
2008-05-13 13:00:00,22.22,22.25,22.19,22.25,11600.0,20.9825,21.0108,20.9542,21.0108,11600.0
2008-05-13 13:10:00,22.25,22.28,22.25,22.27,27600.0,21.0108,21.0391,21.0108,21.0297,27600.0
2008-05-13 13:20:00,22.27,22.35,22.27,22.35,23800.0,21.0297,21.1053,21.0297,21.1053,23800.0
2008-05-13 13:30:00,22.33,22.4,22.33,22.36,22200.0,21.0864,21.1525,21.0864,21.1147,22200.0
2008-05-13 13:40:00,22.36,22.39,22.31,22.31,10800.0,21.1147,21.143,21.0675,21.0675,10800.0
2008-05-13 13:50:00,22.31,22.38,22.29,22.38,40000.0,21.0675,21.1336,21.0486,21.1336,40000.0
2008-05-13 14:00:00,22.3,22.31,22.23,22.23,14800.0,21.058,21.0675,20.9919,20.9919,14800.0
2008-05-13 14:10:00,22.25,22.25,22.22,22.25,20800.0,21.0108,21.0108,20.9825,21.0108,20800.0
2008-05-13 14:20:00,22.25,22.27,22.24,22.25,12800.0,21.0108,21.0297,21.0014,21.0108,12800.0
2008-05-13 14:30:00,22.25,22.25,22.18,22.22,28800.0,21.0108,21.0108,20.9447,20.9825,28800.0
2008-05-13 14:40:00,22.21,22.23,22.19,22.21,19600.0,20.973,20.9919,20.9542,20.973,19600.0
2008-05-13 14:50:00,22.21,22.28,22.21,22.28,25200.0,20.973,21.0391,20.973,21.0391,25200.0
2008-05-13 15:00:00,22.27,22.31,22.26,22.27,27400.0,21.0297,21.0675,21.0203,21.0297,27400.0
2008-05-13 15:10:00,22.28,22.29,22.2,22.22,18600.0,21.0391,21.0486,20.9636,20.9825,18600.0
2008-05-13 15:20:00,22.21,22.25,22.21,22.25,40600.0,20.973,21.0108,20.973,21.0108,40600.0
2008-05-13 15:30:00,22.27,22.27,22.25,22.25,16600.0,21.0297,21.0297,21.0108,21.0108,16600.0
2008-05-13 15:40:00,22.26,22.26,22.19,22.24,49800.0,21.0203,21.0203,20.9542,21.0014,49800.0
2008-05-13 15:50:00,22.25,22.3,22.22,22.3,48400.0,21.0108,21.058,20.9825,21.058,48400.0
2008-05-14 09:30:00,22.4,22.41,22.25,22.36,11400.0,21.1618,21.1713,21.0201,21.1241,11400.0
2008-05-14 09:40:00,22.36,22.51,22.36,22.51,21400.0,21.1241,21.2658,21.1241,21.2658,21400.0
2008-05-14 09:50:00,22.51,22.54,22.36,22.36,21800.0,21.2658,21.2941,21.1241,21.1241,21800.0
2008-05-14 10:00:00,22.36,22.38,22.32,22.33,7200.0,21.1241,21.143,21.0863,21.0957,7200.0
2008-05-14 10:10:00,22.36,22.36,22.34,22.35,4200.0,21.1241,21.1241,21.1052,21.1146,4200.0
2008-05-14 10:20:00,22.36,22.49,22.35,22.48,8000.0,21.1241,21.2469,21.1146,21.2374,8000.0
2008-05-14 10:30:00,22.46,22.54,22.46,22.52,10200.0,21.2185,21.2941,21.2185,21.2752,10200.0
2008-05-14 10:40:00,22.53,22.59,22.52,22.56,98400.0,21.2847,21.3413,21.2752,21.313,98400.0
2008-05-14 10:50:00,22.56,22.61,22.56,22.61,13800.0,21.313,21.3602,21.313,21.3602,13800.0
2008-05-14 11:00:00,22.61,22.66,22.6,22.65,20200.0,21.3602,21.4075,21.3508,21.398,20200.0
2008-05-14 11:10:00,22.64,22.67,22.61,22.63,16400.0,21.3886,21.4169,21.3602,21.3791,16400.0
2008-05-14 11:20:00,22.63,22.65,22.61,22.64,10400.0,21.3791,21.398,21.3602,21.3886,10400.0
2008-05-14 11:30:00,22.63,22.65,22.63,22.64,10200.0,21.3791,21.398,21.3791,21.3886,10200.0
2008-05-14 11:40:00,22.65,22.67,22.63,22.64,15800.0,21.398,21.4169,21.3791,21.3886,15800.0
2008-05-14 11:50:00,22.65,22.66,22.63,22.66,6800.0,21.398,21.4075,21.3791,21.4075,6800.0
2008-05-14 12:00:00,22.64,22.66,22.64,22.65,3400.0,21.3886,21.4075,21.3886,21.398,3400.0
2008-05-14 12:10:00,22.65,22.66,22.64,22.66,8000.0,21.398,21.4075,21.3886,21.4075,8000.0
2008-05-14 12:20:00,22.66,22.66,22.61,22.61,9400.0,21.4075,21.4075,21.3602,21.3602,9400.0
2008-05-14 12:30:00,22.6,22.61,22.58,22.59,8200.0,21.3508,21.3602,21.3319,21.3413,8200.0
2008-05-14 12:40:00,22.6,22.6,22.56,22.56,12400.0,21.3508,21.3508,21.313,21.313,12400.0
2008-05-14 12:50:00,22.57,22.6,22.55,22.57,12600.0,21.3224,21.3508,21.3036,21.3224,12600.0
2008-05-14 13:00:00,22.57,22.58,22.56,22.58,4800.0,21.3224,21.3319,21.313,21.3319,4800.0
2008-05-14 13:10:00,22.57,22.59,22.55,22.58,6600.0,21.3224,21.3413,21.3036,21.3319,6600.0
2008-05-14 13:20:00,22.59,22.6,22.57,22.58,4800.0,21.3413,21.3508,21.3224,21.3319,4800.0
2008-05-14 13:30:00,22.58,22.59,22.54,22.57,23800.0,21.3319,21.3413,21.2941,21.3224,23800.0
2008-05-14 13:40:00,22.6,22.61,22.6,22.6,6400.0,21.3508,21.3602,21.3508,21.3508,6400.0
2008-05-14 13:50:00,22.61,22.62,22.59,22.6,12600.0,21.3602,21.3697,21.3413,21.3508,12600.0
2008-05-14 14:00:00,22.59,22.63,22.59,22.61,17600.0,21.3413,21.3791,21.3413,21.3602,17600.0
2008-05-14 14:10:00,22.61,22.64,22.61,22.64,13600.0,21.3602,21.3886,21.3602,21.3886,13600.0
2008-05-14 14:20:00,22.64,22.65,22.63,22.64,9600.0,21.3886,21.398,21.3791,21.3886,9600.0
2008-05-14 14:30:00,22.64,22.69,22.63,22.63,22400.0,21.3886,21.4358,21.3791,21.3791,22400.0
2008-05-14 14:40:00,22.63,22.64,22.61,22.64,8200.0,21.3791,21.3886,21.3602,21.3886,8200.0
2008-05-14 14:50:00,22.63,22.63,22.61,22.61,19000.0,21.3791,21.3791,21.3602,21.3602,19000.0
2008-05-14 15:00:00,22.63,22.63,22.57,22.57,29800.0,21.3791,21.3791,21.3224,21.3224,29800.0
2008-05-14 15:10:00,22.57,22.59,22.56,22.57,21800.0,21.3224,21.3413,21.313,21.3224,21800.0
2008-05-14 15:20:00,22.57,22.58,22.54,22.56,25000.0,21.3224,21.3319,21.2941,21.313,25000.0
2008-05-14 15:30:00,22.55,22.56,22.5,22.5,22600.0,21.3036,21.313,21.2563,21.2563,22600.0
2008-05-14 15:40:00,22.5,22.53,22.48,22.53,18200.0,21.2563,21.2847,21.2374,21.2847,18200.0
2008-05-14 15:50:00,22.53,22.56,22.49,22.55,66000.0,21.2847,21.313,21.2469,21.3036,66000.0
2008-05-15 09:30:00,22.55,22.55,22.5,22.52,5800.0,21.3036,21.3036,21.2563,21.2752,5800.0
2008-05-15 09:40:00,22.54,22.55,22.5,22.53,9600.0,21.2941,21.3036,21.2563,21.2847,9600.0
2008-05-15 09:50:00,22.52,22.55,22.5,22.53,8600.0,21.2752,21.3036,21.2563,21.2847,8600.0
2008-05-15 10:00:00,22.55,22.57,22.5,22.57,16000.0,21.3036,21.3224,21.2563,21.3224,16000.0
2008-05-15 10:10:00,22.6,22.68,22.6,22.68,25800.0,21.3508,21.4264,21.3508,21.4264,25800.0
2008-05-15 10:20:00,22.67,22.68,22.66,22.66,8000.0,21.4169,21.4264,21.4075,21.4075,8000.0
2008-05-15 10:30:00,22.65,22.66,22.62,22.63,9200.0,21.398,21.4075,21.3697,21.3791,9200.0
2008-05-15 10:40:00,22.66,22.69,22.63,22.63,4000.0,21.4075,21.4358,21.3791,21.3791,4000.0
2008-05-15 10:50:00,22.65,22.68,22.63,22.68,10000.0,21.398,21.4264,21.3791,21.4264,10000.0
2008-05-15 11:00:00,22.67,22.71,22.67,22.71,6600.0,21.4169,21.4547,21.4169,21.4547,6600.0
2008-05-15 11:10:00,22.68,22.7,22.67,22.68,8600.0,21.4264,21.4453,21.4169,21.4264,8600.0
2008-05-15 11:20:00,22.68,22.71,22.68,22.7,13800.0,21.4264,21.4547,21.4264,21.4453,13800.0
2008-05-15 11:30:00,22.7,22.72,22.68,22.69,12400.0,21.4453,21.4642,21.4264,21.4358,12400.0
2008-05-15 11:40:00,22.69,22.72,22.68,22.71,11600.0,21.4358,21.4642,21.4264,21.4547,11600.0
2008-05-15 11:50:00,22.69,22.72,22.69,22.71,10000.0,21.4358,21.4642,21.4358,21.4547,10000.0
2008-05-15 12:00:00,22.71,22.74,22.69,22.73,8800.0,21.4547,21.4831,21.4358,21.4736,8800.0
2008-05-15 12:10:00,22.73,22.74,22.72,22.73,4600.0,21.4736,21.4831,21.4642,21.4736,4600.0
2008-05-15 12:20:00,22.73,22.85,22.73,22.85,16400.0,21.4736,21.587,21.4736,21.587,16400.0
2008-05-15 12:30:00,22.85,22.88,22.79,22.82,12000.0,21.587,21.6153,21.5303,21.5586,12000.0
2008-05-15 12:40:00,22.81,22.85,22.81,22.81,8400.0,21.5492,21.587,21.5492,21.5492,8400.0
2008-05-15 12:50:00,22.81,22.83,22.8,22.8,3800.0,21.5492,21.5681,21.5397,21.5397,3800.0
2008-05-15 13:00:00,22.8,22.83,22.8,22.8,10400.0,21.5397,21.5681,21.5397,21.5397,10400.0
2008-05-15 13:10:00,22.81,22.81,22.77,22.77,4600.0,21.5492,21.5492,21.5114,21.5114,4600.0
2008-05-15 13:20:00,22.78,22.8,22.78,22.79,13400.0,21.5208,21.5397,21.5208,21.5303,13400.0
2008-05-15 13:30:00,22.8,22.8,22.77,22.78,18000.0,21.5397,21.5397,21.5114,21.5208,18000.0
2008-05-15 13:40:00,22.77,22.78,22.77,22.77,8600.0,21.5114,21.5208,21.5114,21.5114,8600.0
2008-05-15 13:50:00,22.77,22.78,22.75,22.78,13200.0,21.5114,21.5208,21.4925,21.5208,13200.0
2008-05-15 14:00:00,22.77,22.77,22.75,22.77,7200.0,21.5114,21.5114,21.4925,21.5114,7200.0
2008-05-15 14:10:00,22.77,22.81,22.75,22.78,12200.0,21.5114,21.5492,21.4925,21.5208,12200.0
2008-05-15 14:20:00,22.78,22.81,22.78,22.79,18400.0,21.5208,21.5492,21.5208,21.5303,18400.0
2008-05-15 14:30:00,22.8,22.8,22.78,22.78,15600.0,21.5397,21.5397,21.5208,21.5208,15600.0
2008-05-15 14:40:00,22.77,22.78,22.75,22.75,17600.0,21.5114,21.5208,21.4925,21.4925,17600.0
2008-05-15 14:50:00,22.75,22.8,22.75,22.78,10400.0,21.4925,21.5397,21.4925,21.5208,10400.0
2008-05-15 15:00:00,22.79,22.79,22.77,22.79,9600.0,21.5303,21.5303,21.5114,21.5303,9600.0
2008-05-15 15:10:00,22.79,22.79,22.77,22.77,12000.0,21.5303,21.5303,21.5114,21.5114,12000.0
2008-05-15 15:20:00,22.77,22.8,22.76,22.79,34600.0,21.5114,21.5397,21.5019,21.5303,34600.0
2008-05-15 15:30:00,22.79,22.8,22.78,22.79,24400.0,21.5303,21.5397,21.5208,21.5303,24400.0
2008-05-15 15:40:00,22.79,22.82,22.78,22.8,43800.0,21.5303,21.5586,21.5208,21.5397,43800.0
2008-05-15 15:50:00,22.8,22.89,22.8,22.83,62800.0,21.5397,21.6248,21.5397,21.5681,62800.0
2008-05-16 09:30:00,23.25,23.28,22.91,23.22,92800.0,21.9649,21.9932,21.6437,21.9365,92800.0
2008-05-16 09:40:00,23.23,23.3,23.17,23.3,50000.0,21.946,22.0121,21.8893,22.0121,50000.0
2008-05-16 09:50:00,23.28,23.33,23.11,23.14,47400.0,21.9932,22.0404,21.8326,21.8609,47400.0
2008-05-16 10:00:00,23.14,23.21,23.08,23.15,110800.0,21.8609,21.9271,21.8043,21.8704,110800.0
2008-05-16 10:10:00,23.17,23.32,23.14,23.27,66200.0,21.8893,22.031,21.8609,21.9838,66200.0
2008-05-16 10:20:00,23.28,23.41,23.27,23.4,116800.0,21.9932,22.116,21.9838,22.1066,116800.0
2008-05-16 10:30:00,23.39,23.43,23.23,23.25,49400.0,22.0971,22.1349,21.946,21.9649,49400.0
2008-05-16 10:40:00,23.25,23.32,23.23,23.25,27200.0,21.9649,22.031,21.946,21.9649,27200.0
2008-05-16 10:50:00,23.25,23.25,23.18,23.18,7600.0,21.9649,21.9649,21.8987,21.8987,7600.0
2008-05-16 11:00:00,23.18,23.21,23.13,23.18,28400.0,21.8987,21.9271,21.8515,21.8987,28400.0
2008-05-16 11:10:00,23.18,23.25,23.17,23.21,62800.0,21.8987,21.9649,21.8893,21.9271,62800.0
2008-05-16 11:20:00,23.2,23.21,23.18,23.18,12000.0,21.9176,21.9271,21.8987,21.8987,12000.0
2008-05-16 11:30:00,23.18,23.2,23.18,23.18,5800.0,21.8987,21.9176,21.8987,21.8987,5800.0
2008-05-16 11:40:00,23.18,23.18,23.11,23.18,19200.0,21.8987,21.8987,21.8326,21.8987,19200.0
2008-05-16 11:50:00,23.18,23.2,23.16,23.18,20200.0,21.8987,21.9176,21.8798,21.8987,20200.0
2008-05-16 12:00:00,23.19,23.2,23.16,23.17,5400.0,21.9082,21.9176,21.8798,21.8893,5400.0
2008-05-16 12:10:00,23.17,23.2,23.14,23.2,13400.0,21.8893,21.9176,21.8609,21.9176,13400.0
2008-05-16 12:20:00,23.19,23.19,23.18,23.19,7600.0,21.9082,21.9082,21.8987,21.9082,7600.0
2008-05-16 12:30:00,23.2,23.2,23.17,23.18,10000.0,21.9176,21.9176,21.8893,21.8987,10000.0
2008-05-16 12:40:00,23.18,23.2,23.18,23.19,9200.0,21.8987,21.9176,21.8987,21.9082,9200.0
2008-05-16 12:50:00,23.19,23.2,23.18,23.19,11800.0,21.9082,21.9176,21.8987,21.9082,11800.0
2008-05-16 13:00:00,23.19,23.25,23.18,23.24,12400.0,21.9082,21.9649,21.8987,21.9554,12400.0
2008-05-16 13:10:00,23.23,23.25,23.21,23.23,15200.0,21.946,21.9649,21.9271,21.946,15200.0
2008-05-16 13:20:00,23.21,23.24,23.18,23.21,16200.0,21.9271,21.9554,21.8987,21.9271,16200.0
2008-05-16 13:30:00,23.2,23.22,23.14,23.16,14200.0,21.9176,21.9365,21.8609,21.8798,14200.0
2008-05-16 13:40:00,23.15,23.22,23.15,23.2,17800.0,21.8704,21.9365,21.8704,21.9176,17800.0
2008-05-16 13:50:00,23.2,23.24,23.2,23.23,12800.0,21.9176,21.9554,21.9176,21.946,12800.0
2008-05-16 14:00:00,23.22,23.22,23.16,23.17,10200.0,21.9365,21.9365,21.8798,21.8893,10200.0
2008-05-16 14:10:00,23.17,23.21,23.17,23.18,10200.0,21.8893,21.9271,21.8893,21.8987,10200.0
2008-05-16 14:20:00,23.19,23.25,23.19,23.24,17200.0,21.9082,21.9649,21.9082,21.9554,17200.0
2008-05-16 14:30:00,23.25,23.29,23.23,23.28,23200.0,21.9649,22.0027,21.946,21.9932,23200.0
2008-05-16 14:40:00,23.29,23.39,23.29,23.37,122400.0,22.0027,22.0971,22.0027,22.0782,122400.0
2008-05-16 14:50:00,23.36,23.43,23.36,23.39,37400.0,22.0688,22.1349,22.0688,22.0971,37400.0
2008-05-16 15:00:00,23.36,23.38,23.3,23.38,80600.0,22.0688,22.0877,22.0121,22.0877,80600.0
2008-05-16 15:10:00,23.38,23.4,23.34,23.34,37000.0,22.0877,22.1066,22.0499,22.0499,37000.0
2008-05-16 15:20:00,23.33,23.34,23.28,23.29,38200.0,22.0404,22.0499,21.9932,22.0027,38200.0
2008-05-16 15:30:00,23.29,23.31,23.28,23.3,32200.0,22.0027,22.0215,21.9932,22.0121,32200.0
2008-05-16 15:40:00,23.3,23.3,23.26,23.26,45800.0,22.0121,22.0121,21.9743,21.9743,45800.0
2008-05-16 15:50:00,23.27,23.31,23.24,23.24,80400.0,21.9838,22.0215,21.9554,21.9554,80400.0
2008-05-19 09:30:00,23.25,23.25,22.95,22.95,10800.0,21.9649,21.9649,21.6814,21.6814,10800.0
2008-05-19 09:40:00,22.97,23.1,22.91,23.09,20000.0,21.7003,21.8232,21.6437,21.8137,20000.0
2008-05-19 09:50:00,23.09,23.18,23.08,23.16,7600.0,21.8137,21.8987,21.8043,21.8798,7600.0
2008-05-19 10:00:00,23.17,23.19,23.08,23.11,15000.0,21.8893,21.9082,21.8043,21.8326,15000.0
2008-05-19 10:10:00,23.13,23.13,23.02,23.03,17400.0,21.8515,21.8515,21.7476,21.757,17400.0
2008-05-19 10:20:00,23.03,23.09,23.03,23.05,11000.0,21.757,21.8137,21.757,21.7759,11000.0
2008-05-19 10:30:00,23.02,23.11,23.02,23.11,17000.0,21.7476,21.8326,21.7476,21.8326,17000.0
2008-05-19 10:40:00,23.11,23.11,23.03,23.05,10800.0,21.8326,21.8326,21.757,21.7759,10800.0
2008-05-19 10:50:00,23.04,23.06,23.02,23.03,7600.0,21.7665,21.7854,21.7476,21.757,7600.0
2008-05-19 11:00:00,23.03,23.03,22.97,22.97,28800.0,21.757,21.757,21.7003,21.7003,28800.0
2008-05-19 11:10:00,22.97,23.05,22.96,23.03,19000.0,21.7003,21.7759,21.6909,21.757,19000.0
2008-05-19 11:20:00,23.04,23.09,23.0,23.09,69200.0,21.7665,21.8137,21.7287,21.8137,69200.0
2008-05-19 11:30:00,23.07,23.13,23.07,23.12,26200.0,21.7948,21.8515,21.7948,21.842,26200.0
2008-05-19 11:40:00,23.12,23.14,23.08,23.1,16800.0,21.842,21.8609,21.8043,21.8232,16800.0
2008-05-19 11:50:00,23.11,23.11,23.0,23.01,21600.0,21.8326,21.8326,21.7287,21.7381,21600.0
2008-05-19 12:00:00,23.03,23.03,23.0,23.02,8800.0,21.757,21.757,21.7287,21.7476,8800.0
2008-05-19 12:10:00,23.02,23.06,23.02,23.05,5000.0,21.7476,21.7854,21.7476,21.7759,5000.0
2008-05-19 12:20:00,23.05,23.06,23.04,23.05,7400.0,21.7759,21.7854,21.7665,21.7759,7400.0
2008-05-19 12:30:00,23.05,23.09,23.04,23.05,7000.0,21.7759,21.8137,21.7665,21.7759,7000.0
2008-05-19 12:40:00,23.03,23.04,23.02,23.04,9800.0,21.757,21.7665,21.7476,21.7665,9800.0
2008-05-19 12:50:00,23.03,23.03,23.02,23.02,6200.0,21.757,21.757,21.7476,21.7476,6200.0
2008-05-19 13:00:00,23.02,23.04,23.0,23.0,19600.0,21.7476,21.7665,21.7287,21.7287,19600.0
2008-05-19 13:10:00,23.0,23.0,22.99,23.0,11200.0,21.7287,21.7287,21.7192,21.7287,11200.0
2008-05-19 13:20:00,23.0,23.01,23.0,23.0,26800.0,21.7287,21.7381,21.7287,21.7287,26800.0
2008-05-19 13:30:00,23.0,23.0,23.0,23.0,12000.0,21.7287,21.7287,21.7287,21.7287,12000.0
2008-05-19 13:40:00,23.0,23.0,22.99,23.0,14600.0,21.7287,21.7287,21.7192,21.7287,14600.0
2008-05-19 13:50:00,22.99,23.0,22.93,22.93,27400.0,21.7192,21.7287,21.6625,21.6625,27400.0
2008-05-19 14:00:00,22.91,22.92,22.89,22.9,9400.0,21.6437,21.6531,21.6248,21.6342,9400.0
2008-05-19 14:10:00,22.88,22.88,22.79,22.79,21000.0,21.6153,21.6153,21.5303,21.5303,21000.0
2008-05-19 14:20:00,22.79,22.83,22.78,22.8,36400.0,21.5303,21.5681,21.5208,21.5397,36400.0
2008-05-19 14:30:00,22.81,22.86,22.81,22.86,7800.0,21.5492,21.5964,21.5492,21.5964,7800.0
2008-05-19 14:40:00,22.86,22.9,22.86,22.87,14200.0,21.5964,21.6342,21.5964,21.6059,14200.0
2008-05-19 14:50:00,22.86,23.0,22.86,23.0,10400.0,21.5964,21.7287,21.5964,21.7287,10400.0
2008-05-19 15:00:00,22.97,22.98,22.92,22.93,18400.0,21.7003,21.7098,21.6531,21.6625,18400.0
2008-05-19 15:10:00,22.93,22.96,22.93,22.94,15000.0,21.6625,21.6909,21.6625,21.672,15000.0
2008-05-19 15:20:00,22.93,22.97,22.93,22.93,11800.0,21.6625,21.7003,21.6625,21.6625,11800.0
2008-05-19 15:30:00,22.93,22.95,22.81,22.82,27600.0,21.6625,21.6814,21.5492,21.5586,27600.0
2008-05-19 15:40:00,22.8,22.88,22.8,22.86,18600.0,21.5397,21.6153,21.5397,21.5964,18600.0
2008-05-19 15:50:00,22.88,22.88,22.83,22.83,63000.0,21.6153,21.6153,21.5681,21.5681,63000.0
2008-05-20 09:30:00,22.79,22.79,22.63,22.7,5800.0,21.5303,21.5303,21.3791,21.4453,5800.0
2008-05-20 09:40:00,22.68,22.79,22.65,22.75,3600.0,21.4264,21.5303,21.398,21.4925,3600.0
2008-05-20 09:50:00,22.75,22.79,22.71,22.75,40400.0,21.4925,21.5303,21.4547,21.4925,40400.0
2008-05-20 10:00:00,22.77,22.77,22.73,22.73,13400.0,21.5114,21.5114,21.4736,21.4736,13400.0
2008-05-20 10:10:00,22.73,22.8,22.71,22.79,17000.0,21.4736,21.5397,21.4547,21.5303,17000.0
2008-05-20 10:20:00,22.75,22.78,22.75,22.78,17000.0,21.4925,21.5208,21.4925,21.5208,17000.0
2008-05-20 10:30:00,22.78,22.78,22.76,22.77,4800.0,21.5208,21.5208,21.5019,21.5114,4800.0
2008-05-20 10:40:00,22.76,22.81,22.75,22.8,22400.0,21.5019,21.5492,21.4925,21.5397,22400.0
2008-05-20 10:50:00,22.8,22.8,22.78,22.8,50000.0,21.5397,21.5397,21.5208,21.5397,50000.0
2008-05-20 11:00:00,22.82,22.91,22.82,22.86,34400.0,21.5586,21.6437,21.5586,21.5964,34400.0
2008-05-20 11:10:00,22.88,22.91,22.86,22.89,6200.0,21.6153,21.6437,21.5964,21.6248,6200.0
2008-05-20 11:20:00,22.89,22.9,22.86,22.89,10800.0,21.6248,21.6342,21.5964,21.6248,10800.0
2008-05-20 11:30:00,22.87,22.91,22.87,22.9,15800.0,21.6059,21.6437,21.6059,21.6342,15800.0
2008-05-20 11:40:00,22.9,22.95,22.9,22.93,17800.0,21.6342,21.6814,21.6342,21.6625,17800.0
2008-05-20 11:50:00,22.92,22.93,22.9,22.93,9800.0,21.6531,21.6625,21.6342,21.6625,9800.0
2008-05-20 12:00:00,22.93,22.99,22.92,22.99,11200.0,21.6625,21.7192,21.6531,21.7192,11200.0
2008-05-20 12:10:00,22.97,23.0,22.93,22.93,11000.0,21.7003,21.7287,21.6625,21.6625,11000.0
2008-05-20 12:20:00,22.95,23.0,22.93,22.93,14000.0,21.6814,21.7287,21.6625,21.6625,14000.0
2008-05-20 12:30:00,22.93,22.95,22.89,22.92,11400.0,21.6625,21.6814,21.6248,21.6531,11400.0
2008-05-20 12:40:00,22.92,22.92,22.88,22.91,11800.0,21.6531,21.6531,21.6153,21.6437,11800.0
2008-05-20 12:50:00,22.9,22.9,22.87,22.89,3800.0,21.6342,21.6342,21.6059,21.6248,3800.0
2008-05-20 13:00:00,22.9,22.95,22.89,22.93,20200.0,21.6342,21.6814,21.6248,21.6625,20200.0
2008-05-20 13:10:00,22.92,22.94,22.91,22.93,5600.0,21.6531,21.672,21.6437,21.6625,5600.0
2008-05-20 13:20:00,22.95,22.97,22.93,22.97,8000.0,21.6814,21.7003,21.6625,21.7003,8000.0
2008-05-20 13:30:00,22.97,22.97,22.9,22.9,4800.0,21.7003,21.7003,21.6342,21.6342,4800.0
2008-05-20 13:40:00,22.89,22.9,22.88,22.9,12800.0,21.6248,21.6342,21.6153,21.6342,12800.0
2008-05-20 13:50:00,22.9,22.9,22.85,22.86,13000.0,21.6342,21.6342,21.587,21.5964,13000.0
2008-05-20 14:00:00,22.88,22.89,22.86,22.86,14400.0,21.6153,21.6248,21.5964,21.5964,14400.0
2008-05-20 14:10:00,22.86,22.89,22.81,22.81,12000.0,21.5964,21.6248,21.5492,21.5492,12000.0
2008-05-20 14:20:00,22.81,22.84,22.81,22.81,8600.0,21.5492,21.5775,21.5492,21.5492,8600.0
2008-05-20 14:30:00,22.83,22.88,22.81,22.84,10400.0,21.5681,21.6153,21.5492,21.5775,10400.0
2008-05-20 14:40:00,22.84,22.88,22.82,22.85,17200.0,21.5775,21.6153,21.5586,21.587,17200.0
2008-05-20 14:50:00,22.85,22.86,22.81,22.82,7200.0,21.587,21.5964,21.5492,21.5586,7200.0
2008-05-20 15:00:00,22.81,22.86,22.81,22.82,11800.0,21.5492,21.5964,21.5492,21.5586,11800.0
2008-05-20 15:10:00,22.84,22.85,22.83,22.85,15000.0,21.5775,21.587,21.5681,21.587,15000.0
2008-05-20 15:20:00,22.85,22.86,22.84,22.84,8800.0,21.587,21.5964,21.5775,21.5775,8800.0
2008-05-20 15:30:00,22.84,22.85,22.75,22.79,10800.0,21.5775,21.587,21.4925,21.5303,10800.0
2008-05-20 15:40:00,22.77,22.87,22.77,22.81,43000.0,21.5114,21.6059,21.5114,21.5492,43000.0
2008-05-20 15:50:00,22.82,22.86,22.82,22.84,26200.0,21.5586,21.5964,21.5586,21.5775,26200.0
2008-05-21 09:30:00,23.0,23.08,22.89,23.08,10200.0,21.7287,21.8043,21.6248,21.8043,10200.0
2008-05-21 09:40:00,23.08,23.1,23.03,23.07,4200.0,21.8043,21.8232,21.757,21.7948,4200.0
2008-05-21 09:50:00,23.06,23.16,22.97,23.11,78800.0,21.7854,21.8798,21.7003,21.8326,78800.0
2008-05-21 10:00:00,23.11,23.11,23.06,23.09,6000.0,21.8326,21.8326,21.7854,21.8137,6000.0
2008-05-21 10:10:00,23.06,23.16,23.06,23.16,21200.0,21.7854,21.8798,21.7854,21.8798,21200.0
2008-05-21 10:20:00,23.15,23.18,23.13,23.13,11400.0,21.8704,21.8987,21.8515,21.8515,11400.0
2008-05-21 10:30:00,23.13,23.13,23.09,23.11,13000.0,21.8515,21.8515,21.8137,21.8326,13000.0
2008-05-21 10:40:00,23.12,23.14,23.08,23.08,8400.0,21.842,21.8609,21.8043,21.8043,8400.0
2008-05-21 10:50:00,23.08,23.08,23.0,23.04,12800.0,21.8043,21.8043,21.7287,21.7665,12800.0
2008-05-21 11:00:00,23.04,23.07,22.97,23.03,61000.0,21.7665,21.7948,21.7003,21.757,61000.0
2008-05-21 11:10:00,23.02,23.06,23.0,23.0,151400.0,21.7476,21.7854,21.7287,21.7287,151400.0
2008-05-21 11:20:00,23.02,23.02,22.97,22.97,9400.0,21.7476,21.7476,21.7003,21.7003,9400.0
2008-05-21 11:30:00,22.97,22.99,22.96,22.98,6600.0,21.7003,21.7192,21.6909,21.7098,6600.0
2008-05-21 11:40:00,22.98,23.0,22.95,23.0,15600.0,21.7098,21.7287,21.6814,21.7287,15600.0
2008-05-21 11:50:00,22.99,23.0,22.96,22.97,31200.0,21.7192,21.7287,21.6909,21.7003,31200.0
2008-05-21 12:00:00,22.98,22.98,22.96,22.98,17000.0,21.7098,21.7098,21.6909,21.7098,17000.0
2008-05-21 12:10:00,22.99,22.99,22.95,22.95,13000.0,21.7192,21.7192,21.6814,21.6814,13000.0
2008-05-21 12:20:00,22.98,22.98,22.95,22.95,17600.0,21.7098,21.7098,21.6814,21.6814,17600.0
2008-05-21 12:30:00,22.96,22.97,22.94,22.96,11000.0,21.6909,21.7003,21.672,21.6909,11000.0
2008-05-21 12:40:00,22.97,22.98,22.93,22.95,119600.0,21.7003,21.7098,21.6625,21.6814,119600.0
2008-05-21 12:50:00,22.96,22.97,22.93,22.95,3400.0,21.6909,21.7003,21.6625,21.6814,3400.0
2008-05-21 13:00:00,22.97,22.97,22.89,22.89,36400.0,21.7003,21.7003,21.6248,21.6248,36400.0
2008-05-21 13:10:00,22.9,22.92,22.9,22.92,3000.0,21.6342,21.6531,21.6342,21.6531,3000.0
2008-05-21 13:20:00,22.92,22.92,22.89,22.9,103400.0,21.6531,21.6531,21.6248,21.6342,103400.0
2008-05-21 13:30:00,22.91,22.98,22.91,22.93,52200.0,21.6437,21.7098,21.6437,21.6625,52200.0
2008-05-21 13:40:00,22.94,22.97,22.93,22.97,43000.0,21.672,21.7003,21.6625,21.7003,43000.0
2008-05-21 13:50:00,22.96,22.98,22.93,22.96,26600.0,21.6909,21.7098,21.6625,21.6909,26600.0
2008-05-21 14:00:00,22.97,22.98,22.83,22.83,40000.0,21.7003,21.7098,21.5681,21.5681,40000.0
2008-05-21 14:10:00,22.83,22.87,22.75,22.77,6600.0,21.5681,21.6059,21.4925,21.5114,6600.0
2008-05-21 14:20:00,22.76,22.81,22.75,22.8,10600.0,21.5019,21.5492,21.4925,21.5397,10600.0
2008-05-21 14:30:00,22.81,22.81,22.72,22.75,4600.0,21.5492,21.5492,21.4642,21.4925,4600.0
2008-05-21 14:40:00,22.77,22.77,22.68,22.68,8400.0,21.5114,21.5114,21.4264,21.4264,8400.0
2008-05-21 14:50:00,22.68,22.72,22.67,22.71,16400.0,21.4264,21.4642,21.4169,21.4547,16400.0
2008-05-21 15:00:00,22.72,22.82,22.72,22.8,17600.0,21.4642,21.5586,21.4642,21.5397,17600.0
2008-05-21 15:10:00,22.81,22.86,22.79,22.84,11000.0,21.5492,21.5964,21.5303,21.5775,11000.0
2008-05-21 15:20:00,22.84,22.86,22.8,22.81,8400.0,21.5775,21.5964,21.5397,21.5492,8400.0
2008-05-21 15:30:00,22.8,22.82,22.77,22.78,17400.0,21.5397,21.5586,21.5114,21.5208,17400.0
2008-05-21 15:40:00,22.77,22.78,22.68,22.78,17800.0,21.5114,21.5208,21.4264,21.5208,17800.0
2008-05-21 15:50:00,22.78,22.79,22.68,22.72,20000.0,21.5208,21.5303,21.4264,21.4642,20000.0
2008-05-22 09:30:00,22.87,22.95,22.7,22.88,8200.0,21.6059,21.6814,21.4453,21.6153,8200.0
2008-05-22 09:40:00,22.87,22.94,22.84,22.84,7800.0,21.6059,21.672,21.5775,21.5775,7800.0
2008-05-22 09:50:00,22.8,22.82,22.77,22.77,7800.0,21.5397,21.5586,21.5114,21.5114,7800.0
2008-05-22 10:00:00,22.74,22.81,22.72,22.78,37600.0,21.4831,21.5492,21.4642,21.5208,37600.0
2008-05-22 10:10:00,22.8,22.83,22.73,22.75,15400.0,21.5397,21.5681,21.4736,21.4925,15400.0
2008-05-22 10:20:00,22.77,22.81,22.73,22.8,14600.0,21.5114,21.5492,21.4736,21.5397,14600.0
2008-05-22 10:30:00,22.79,22.92,22.79,22.91,23000.0,21.5303,21.6531,21.5303,21.6437,23000.0
2008-05-22 10:40:00,22.92,22.92,22.83,22.87,20000.0,21.6531,21.6531,21.5681,21.6059,20000.0
2008-05-22 10:50:00,22.85,22.87,22.77,22.81,16000.0,21.587,21.6059,21.5114,21.5492,16000.0
2008-05-22 11:00:00,22.8,22.91,22.8,22.91,6000.0,21.5397,21.6437,21.5397,21.6437,6000.0
2008-05-22 11:10:00,22.9,22.92,22.89,22.89,7200.0,21.6342,21.6531,21.6248,21.6248,7200.0
2008-05-22 11:20:00,22.9,22.91,22.83,22.83,11200.0,21.6342,21.6437,21.5681,21.5681,11200.0
2008-05-22 11:30:00,22.84,22.84,22.72,22.74,15400.0,21.5775,21.5775,21.4642,21.4831,15400.0
2008-05-22 11:40:00,22.73,22.73,22.67,22.7,14400.0,21.4736,21.4736,21.4169,21.4453,14400.0
2008-05-22 11:50:00,22.68,22.73,22.68,22.73,6200.0,21.4264,21.4736,21.4264,21.4736,6200.0
2008-05-22 12:00:00,22.74,22.8,22.71,22.75,14400.0,21.4831,21.5397,21.4547,21.4925,14400.0
2008-05-22 12:10:00,22.75,22.82,22.75,22.82,9000.0,21.4925,21.5586,21.4925,21.5586,9000.0
2008-05-22 12:20:00,22.83,22.92,22.83,22.88,17600.0,21.5681,21.6531,21.5681,21.6153,17600.0
2008-05-22 12:30:00,22.89,22.91,22.88,22.91,11000.0,21.6248,21.6437,21.6153,21.6437,11000.0
2008-05-22 12:40:00,22.9,22.91,22.89,22.89,25400.0,21.6342,21.6437,21.6248,21.6248,25400.0
2008-05-22 12:50:00,22.89,22.89,22.85,22.86,15800.0,21.6248,21.6248,21.587,21.5964,15800.0
2008-05-22 13:00:00,22.86,22.86,22.84,22.84,3600.0,21.5964,21.5964,21.5775,21.5775,3600.0
2008-05-22 13:10:00,22.84,22.84,22.81,22.83,2600.0,21.5775,21.5775,21.5492,21.5681,2600.0
2008-05-22 13:20:00,22.81,22.85,22.81,22.85,3200.0,21.5492,21.587,21.5492,21.587,3200.0
2008-05-22 13:30:00,22.83,22.87,22.83,22.85,6200.0,21.5681,21.6059,21.5681,21.587,6200.0
2008-05-22 13:40:00,22.85,22.86,22.83,22.86,5400.0,21.587,21.5964,21.5681,21.5964,5400.0
2008-05-22 13:50:00,22.9,22.9,22.81,22.85,20000.0,21.6342,21.6342,21.5492,21.587,20000.0
2008-05-22 14:00:00,22.85,22.85,22.81,22.81,2200.0,21.587,21.587,21.5492,21.5492,2200.0
2008-05-22 14:10:00,22.81,22.81,22.75,22.76,3800.0,21.5492,21.5492,21.4925,21.5019,3800.0
2008-05-22 14:20:00,22.75,22.79,22.75,22.77,5600.0,21.4925,21.5303,21.4925,21.5114,5600.0
2008-05-22 14:30:00,22.77,22.79,22.74,22.79,7400.0,21.5114,21.5303,21.4831,21.5303,7400.0
2008-05-22 14:40:00,22.79,22.81,22.75,22.75,6400.0,21.5303,21.5492,21.4925,21.4925,6400.0
2008-05-22 14:50:00,22.75,22.79,22.74,22.75,7800.0,21.4925,21.5303,21.4831,21.4925,7800.0
2008-05-22 15:00:00,22.77,22.81,22.75,22.81,16200.0,21.5114,21.5492,21.4925,21.5492,16200.0
2008-05-22 15:10:00,22.8,22.84,22.77,22.8,20200.0,21.5397,21.5775,21.5114,21.5397,20200.0
2008-05-22 15:20:00,22.8,22.8,22.68,22.68,24800.0,21.5397,21.5397,21.4264,21.4264,24800.0
2008-05-22 15:30:00,22.69,22.69,22.65,22.65,19600.0,21.4358,21.4358,21.398,21.398,19600.0
2008-05-22 15:40:00,22.66,22.7,22.64,22.64,41400.0,21.4075,21.4453,21.3886,21.3886,41400.0
2008-05-22 15:50:00,22.66,22.71,22.64,22.71,80600.0,21.4075,21.4547,21.3886,21.4547,80600.0
2008-05-23 09:30:00,22.77,22.82,22.6,22.78,10600.0,21.5114,21.5586,21.3508,21.5208,10600.0
2008-05-23 09:40:00,22.74,22.77,22.63,22.64,17400.0,21.4831,21.5114,21.3791,21.3886,17400.0
2008-05-23 09:50:00,22.63,22.68,22.59,22.64,14600.0,21.3791,21.4264,21.3413,21.3886,14600.0
2008-05-23 10:00:00,22.64,22.68,22.57,22.61,10200.0,21.3886,21.4264,21.3224,21.3602,10200.0
2008-05-23 10:10:00,22.58,22.65,22.58,22.64,8000.0,21.3319,21.398,21.3319,21.3886,8000.0
2008-05-23 10:20:00,22.64,22.65,22.61,22.61,3200.0,21.3886,21.398,21.3602,21.3602,3200.0
2008-05-23 10:30:00,22.57,22.61,22.52,22.54,14400.0,21.3224,21.3602,21.2752,21.2941,14400.0
2008-05-23 10:40:00,22.53,22.56,22.48,22.48,5600.0,21.2847,21.313,21.2374,21.2374,5600.0
2008-05-23 10:50:00,22.49,22.51,22.49,22.51,2200.0,21.2469,21.2658,21.2469,21.2658,2200.0
2008-05-23 11:00:00,22.52,22.55,22.5,22.54,8200.0,21.2752,21.3036,21.2563,21.2941,8200.0
2008-05-23 11:10:00,22.55,22.55,22.51,22.53,5800.0,21.3036,21.3036,21.2658,21.2847,5800.0
2008-05-23 11:20:00,22.53,22.56,22.5,22.51,12200.0,21.2847,21.313,21.2563,21.2658,12200.0
2008-05-23 11:30:00,22.52,22.58,22.49,22.58,12600.0,21.2752,21.3319,21.2469,21.3319,12600.0
2008-05-23 11:40:00,22.58,22.61,22.57,22.6,7000.0,21.3319,21.3602,21.3224,21.3508,7000.0
2008-05-23 11:50:00,22.58,22.58,22.54,22.56,2800.0,21.3319,21.3319,21.2941,21.313,2800.0
2008-05-23 12:00:00,22.57,22.66,22.57,22.61,7000.0,21.3224,21.4075,21.3224,21.3602,7000.0
2008-05-23 12:10:00,22.61,22.61,22.6,22.6,1800.0,21.3602,21.3602,21.3508,21.3508,1800.0
2008-05-23 12:20:00,22.61,22.64,22.6,22.6,2600.0,21.3602,21.3886,21.3508,21.3508,2600.0
2008-05-23 12:30:00,22.61,22.61,22.61,22.61,1000.0,21.3602,21.3602,21.3602,21.3602,1000.0
2008-05-23 12:40:00,22.6,22.61,22.57,22.6,3400.0,21.3508,21.3602,21.3224,21.3508,3400.0
2008-05-23 12:50:00,22.6,22.61,22.58,22.58,3000.0,21.3508,21.3602,21.3319,21.3319,3000.0
2008-05-23 13:00:00,22.58,22.61,22.57,22.61,2000.0,21.3319,21.3602,21.3224,21.3602,2000.0
2008-05-23 13:10:00,22.61,22.64,22.6,22.6,5200.0,21.3602,21.3886,21.3508,21.3508,5200.0
2008-05-23 13:20:00,22.63,22.65,22.63,22.63,5600.0,21.3791,21.398,21.3791,21.3791,5600.0
2008-05-23 13:30:00,22.63,22.65,22.59,22.59,8000.0,21.3791,21.398,21.3413,21.3413,8000.0
2008-05-23 13:40:00,22.59,22.63,22.59,22.63,2000.0,21.3413,21.3791,21.3413,21.3791,2000.0
2008-05-23 13:50:00,22.61,22.61,22.55,22.57,6000.0,21.3602,21.3602,21.3036,21.3224,6000.0
2008-05-23 14:00:00,22.56,22.58,22.55,22.58,5400.0,21.313,21.3319,21.3036,21.3319,5400.0
2008-05-23 14:10:00,22.58,22.59,22.55,22.57,5000.0,21.3319,21.3413,21.3036,21.3224,5000.0
2008-05-23 14:20:00,22.58,22.62,22.57,22.62,5200.0,21.3319,21.3697,21.3224,21.3697,5200.0
2008-05-23 14:30:00,22.62,22.63,22.56,22.6,8000.0,21.3697,21.3791,21.313,21.3508,8000.0
2008-05-23 14:40:00,22.6,22.65,22.6,22.64,4400.0,21.3508,21.398,21.3508,21.3886,4400.0
2008-05-23 14:50:00,22.65,22.65,22.63,22.63,3800.0,21.398,21.398,21.3791,21.3791,3800.0
2008-05-23 15:00:00,22.64,22.64,22.61,22.64,7400.0,21.3886,21.3886,21.3602,21.3886,7400.0
2008-05-23 15:10:00,22.63,22.64,22.58,22.6,7400.0,21.3791,21.3886,21.3319,21.3508,7400.0
2008-05-23 15:20:00,22.6,22.63,22.6,22.61,8400.0,21.3508,21.3791,21.3508,21.3602,8400.0
2008-05-23 15:30:00,22.61,22.65,22.61,22.63,7600.0,21.3602,21.398,21.3602,21.3791,7600.0
2008-05-23 15:40:00,22.64,22.65,22.62,22.65,19000.0,21.3886,21.398,21.3697,21.398,19000.0
2008-05-23 15:50:00,22.64,22.65,22.56,22.6,22000.0,21.3886,21.398,21.313,21.3508,22000.0
2008-05-27 09:30:00,22.49,22.69,22.49,22.65,34200.0,21.2469,21.4358,21.2469,21.398,34200.0
2008-05-27 09:40:00,22.68,22.89,22.58,22.85,29000.0,21.4264,21.6248,21.3319,21.587,29000.0
2008-05-27 09:50:00,22.85,22.88,22.75,22.79,12400.0,21.587,21.6153,21.4925,21.5303,12400.0
2008-05-27 10:00:00,22.77,22.89,22.74,22.88,38000.0,21.5114,21.6248,21.4831,21.6153,38000.0
2008-05-27 10:10:00,22.85,22.89,22.85,22.88,16800.0,21.587,21.6248,21.587,21.6153,16800.0
2008-05-27 10:20:00,22.88,22.89,22.86,22.89,103000.0,21.6153,21.6248,21.5964,21.6248,103000.0
2008-05-27 10:30:00,22.86,22.93,22.86,22.9,22000.0,21.5964,21.6625,21.5964,21.6342,22000.0
2008-05-27 10:40:00,22.88,22.93,22.88,22.93,27000.0,21.6153,21.6625,21.6153,21.6625,27000.0
2008-05-27 10:50:00,22.93,22.93,22.9,22.9,13600.0,21.6625,21.6625,21.6342,21.6342,13600.0
2008-05-27 11:00:00,22.9,22.95,22.88,22.88,13200.0,21.6342,21.6814,21.6153,21.6153,13200.0
2008-05-27 11:10:00,22.88,22.9,22.83,22.85,13800.0,21.6153,21.6342,21.5681,21.587,13800.0
2008-05-27 11:20:00,22.84,22.89,22.83,22.83,54000.0,21.5775,21.6248,21.5681,21.5681,54000.0
2008-05-27 11:30:00,22.81,22.81,22.72,22.72,9200.0,21.5492,21.5492,21.4642,21.4642,9200.0
2008-05-27 11:40:00,22.73,22.74,22.68,22.69,20400.0,21.4736,21.4831,21.4264,21.4358,20400.0
2008-05-27 11:50:00,22.68,22.74,22.68,22.7,16600.0,21.4264,21.4831,21.4264,21.4453,16600.0
2008-05-27 12:00:00,22.7,22.73,22.68,22.69,9400.0,21.4453,21.4736,21.4264,21.4358,9400.0
2008-05-27 12:10:00,22.7,22.73,22.7,22.73,16000.0,21.4453,21.4736,21.4453,21.4736,16000.0
2008-05-27 12:20:00,22.72,22.74,22.68,22.68,17800.0,21.4642,21.4831,21.4264,21.4264,17800.0
2008-05-27 12:30:00,22.68,22.75,22.68,22.74,8600.0,21.4264,21.4925,21.4264,21.4831,8600.0
2008-05-27 12:40:00,22.75,22.75,22.73,22.75,10600.0,21.4925,21.4925,21.4736,21.4925,10600.0
2008-05-27 12:50:00,22.74,22.81,22.72,22.8,63800.0,21.4831,21.5492,21.4642,21.5397,63800.0
2008-05-27 13:00:00,22.81,22.82,22.73,22.73,11200.0,21.5492,21.5586,21.4736,21.4736,11200.0
2008-05-27 13:10:00,22.73,22.74,22.72,22.72,8800.0,21.4736,21.4831,21.4642,21.4642,8800.0
2008-05-27 13:20:00,22.72,22.75,22.72,22.73,7800.0,21.4642,21.4925,21.4642,21.4736,7800.0
2008-05-27 13:30:00,22.73,22.78,22.71,22.78,17400.0,21.4736,21.5208,21.4547,21.5208,17400.0
2008-05-27 13:40:00,22.78,22.85,22.76,22.82,25000.0,21.5208,21.587,21.5019,21.5586,25000.0
2008-05-27 13:50:00,22.81,22.83,22.81,22.81,18000.0,21.5492,21.5681,21.5492,21.5492,18000.0
2008-05-27 14:00:00,22.8,22.82,22.79,22.81,16400.0,21.5397,21.5586,21.5303,21.5492,16400.0
2008-05-27 14:10:00,22.8,22.82,22.8,22.8,9600.0,21.5397,21.5586,21.5397,21.5397,9600.0
2008-05-27 14:20:00,22.79,22.82,22.79,22.79,16600.0,21.5303,21.5586,21.5303,21.5303,16600.0
2008-05-27 14:30:00,22.8,22.86,22.8,22.83,19200.0,21.5397,21.5964,21.5397,21.5681,19200.0
2008-05-27 14:40:00,22.85,22.86,22.84,22.86,17000.0,21.587,21.5964,21.5775,21.5964,17000.0
2008-05-27 14:50:00,22.86,22.93,22.86,22.9,26200.0,21.5964,21.6625,21.5964,21.6342,26200.0
2008-05-27 15:00:00,22.9,22.91,22.88,22.89,13000.0,21.6342,21.6437,21.6153,21.6248,13000.0
2008-05-27 15:10:00,22.9,22.9,22.85,22.86,16800.0,21.6342,21.6342,21.587,21.5964,16800.0
2008-05-27 15:20:00,22.86,22.94,22.85,22.93,29800.0,21.5964,21.672,21.587,21.6625,29800.0
2008-05-27 15:30:00,22.93,22.97,22.92,22.97,14600.0,21.6625,21.7003,21.6531,21.7003,14600.0
2008-05-27 15:40:00,22.97,22.98,22.93,22.96,37000.0,21.7003,21.7098,21.6625,21.6909,37000.0
2008-05-27 15:50:00,22.95,22.98,22.95,22.98,61000.0,21.6814,21.7098,21.6814,21.7098,61000.0
2008-05-28 09:30:00,23.22,23.25,23.03,23.25,33600.0,21.9365,21.9649,21.757,21.9649,33600.0
2008-05-28 09:40:00,23.3,23.5,23.3,23.47,32800.0,22.0121,22.201,22.0121,22.1727,32800.0
2008-05-28 09:50:00,23.48,23.5,23.35,23.39,31400.0,22.1821,22.201,22.0593,22.0971,31400.0
2008-05-28 10:00:00,23.39,23.41,23.33,23.33,29800.0,22.0971,22.116,22.0404,22.0404,29800.0
2008-05-28 10:10:00,23.33,23.38,23.33,23.35,17000.0,22.0404,22.0877,22.0404,22.0593,17000.0
2008-05-28 10:20:00,23.34,23.36,23.3,23.36,11800.0,22.0499,22.0688,22.0121,22.0688,11800.0
2008-05-28 10:30:00,23.36,23.39,23.33,23.35,13800.0,22.0688,22.0971,22.0404,22.0593,13800.0
2008-05-28 10:40:00,23.35,23.38,23.35,23.37,9800.0,22.0593,22.0877,22.0593,22.0782,9800.0
2008-05-28 10:50:00,23.36,23.48,23.36,23.45,15600.0,22.0688,22.1821,22.0688,22.1538,15600.0
2008-05-28 11:00:00,23.46,23.49,23.43,23.48,18600.0,22.1633,22.1916,22.1349,22.1821,18600.0
2008-05-28 11:10:00,23.49,23.53,23.47,23.49,30200.0,22.1916,22.2294,22.1727,22.1916,30200.0
2008-05-28 11:20:00,23.5,23.5,23.45,23.45,8400.0,22.201,22.201,22.1538,22.1538,8400.0
2008-05-28 11:30:00,23.45,23.49,23.41,23.49,8200.0,22.1538,22.1916,22.116,22.1916,8200.0
2008-05-28 11:40:00,23.48,23.49,23.46,23.48,9400.0,22.1821,22.1916,22.1633,22.1821,9400.0
2008-05-28 11:50:00,23.48,23.5,23.47,23.47,10000.0,22.1821,22.201,22.1727,22.1727,10000.0
2008-05-28 12:00:00,23.49,23.49,23.41,23.43,8800.0,22.1916,22.1916,22.116,22.1349,8800.0
2008-05-28 12:10:00,23.43,23.48,23.42,23.47,8400.0,22.1349,22.1821,22.1255,22.1727,8400.0
2008-05-28 12:20:00,23.47,23.48,23.45,23.48,9000.0,22.1727,22.1821,22.1538,22.1821,9000.0
2008-05-28 12:30:00,23.49,23.52,23.47,23.51,8000.0,22.1916,22.2199,22.1727,22.2105,8000.0
2008-05-28 12:40:00,23.51,23.57,23.5,23.54,14800.0,22.2105,22.2672,22.201,22.2388,14800.0
2008-05-28 12:50:00,23.54,23.59,23.53,23.59,8800.0,22.2388,22.2861,22.2294,22.2861,8800.0
2008-05-28 13:00:00,23.58,23.61,23.57,23.6,13200.0,22.2766,22.305,22.2672,22.2955,13200.0
2008-05-28 13:10:00,23.61,23.68,23.61,23.67,15200.0,22.305,22.3711,22.305,22.3616,15200.0
2008-05-28 13:20:00,23.67,23.67,23.63,23.63,7600.0,22.3616,22.3616,22.3239,22.3239,7600.0
2008-05-28 13:30:00,23.65,23.65,23.6,23.61,12400.0,22.3428,22.3428,22.2955,22.305,12400.0
2008-05-28 13:40:00,23.61,23.61,23.56,23.57,15400.0,22.305,22.305,22.2577,22.2672,15400.0
2008-05-28 13:50:00,23.58,23.58,23.54,23.56,13800.0,22.2766,22.2766,22.2388,22.2577,13800.0
2008-05-28 14:00:00,23.57,23.62,23.55,23.62,10800.0,22.2672,22.3144,22.2483,22.3144,10800.0
2008-05-28 14:10:00,23.62,23.63,23.58,23.61,9000.0,22.3144,22.3239,22.2766,22.305,9000.0
2008-05-28 14:20:00,23.61,23.61,23.53,23.53,13400.0,22.305,22.305,22.2294,22.2294,13400.0
2008-05-28 14:30:00,23.54,23.54,23.49,23.53,11800.0,22.2388,22.2388,22.1916,22.2294,11800.0
2008-05-28 14:40:00,23.53,23.53,23.5,23.53,11800.0,22.2294,22.2294,22.201,22.2294,11800.0
2008-05-28 14:50:00,23.52,23.53,23.43,23.46,15600.0,22.2199,22.2294,22.1349,22.1633,15600.0
2008-05-28 15:00:00,23.46,23.49,23.43,23.48,18600.0,22.1633,22.1916,22.1349,22.1821,18600.0
2008-05-28 15:10:00,23.48,23.49,23.41,23.43,16600.0,22.1821,22.1916,22.116,22.1349,16600.0
2008-05-28 15:20:00,23.43,23.5,23.38,23.46,18600.0,22.1349,22.201,22.0877,22.1633,18600.0
2008-05-28 15:30:00,23.47,23.52,23.45,23.48,16800.0,22.1727,22.2199,22.1538,22.1821,16800.0
2008-05-28 15:40:00,23.48,23.55,23.47,23.55,19400.0,22.1821,22.2483,22.1727,22.2483,19400.0
2008-05-28 15:50:00,23.54,23.57,23.49,23.51,41800.0,22.2388,22.2672,22.1916,22.2105,41800.0
2008-05-29 09:30:00,23.7,23.7,23.43,23.45,45800.0,22.39,22.39,22.1349,22.1538,45800.0
2008-05-29 09:40:00,23.47,23.64,23.45,23.64,40200.0,22.1727,22.3333,22.1538,22.3333,40200.0
2008-05-29 09:50:00,23.6,23.63,23.52,23.55,35600.0,22.2955,22.3239,22.2199,22.2483,35600.0
2008-05-29 10:00:00,23.55,23.55,23.5,23.5,58400.0,22.2483,22.2483,22.201,22.201,58400.0
2008-05-29 10:10:00,23.5,23.52,23.44,23.49,61000.0,22.201,22.2199,22.1444,22.1916,61000.0
2008-05-29 10:20:00,23.48,23.5,23.47,23.49,25200.0,22.1821,22.201,22.1727,22.1916,25200.0
2008-05-29 10:30:00,23.48,23.48,23.36,23.41,76000.0,22.1821,22.1821,22.0688,22.116,76000.0
2008-05-29 10:40:00,23.42,23.48,23.35,23.37,123400.0,22.1255,22.1821,22.0593,22.0782,123400.0
2008-05-29 10:50:00,23.38,23.45,23.35,23.44,71600.0,22.0877,22.1538,22.0593,22.1444,71600.0
2008-05-29 11:00:00,23.45,23.5,23.43,23.44,32200.0,22.1538,22.201,22.1349,22.1444,32200.0
2008-05-29 11:10:00,23.46,23.56,23.43,23.43,31600.0,22.1633,22.2577,22.1349,22.1349,31600.0
2008-05-29 11:20:00,23.45,23.5,23.43,23.5,28200.0,22.1538,22.201,22.1349,22.201,28200.0
2008-05-29 11:30:00,23.5,23.5,23.47,23.5,31400.0,22.201,22.201,22.1727,22.201,31400.0
2008-05-29 11:40:00,23.5,23.5,23.48,23.49,17400.0,22.201,22.201,22.1821,22.1916,17400.0
2008-05-29 11:50:00,23.5,23.52,23.49,23.49,17800.0,22.201,22.2199,22.1916,22.1916,17800.0
2008-05-29 12:00:00,23.5,23.5,23.48,23.5,12800.0,22.201,22.201,22.1821,22.201,12800.0
2008-05-29 12:10:00,23.5,23.5,23.49,23.5,13800.0,22.201,22.201,22.1916,22.201,13800.0
2008-05-29 12:20:00,23.5,23.5,23.49,23.5,8200.0,22.201,22.201,22.1916,22.201,8200.0
2008-05-29 12:30:00,23.49,23.52,23.49,23.52,26200.0,22.1916,22.2199,22.1916,22.2199,26200.0
2008-05-29 12:40:00,23.51,23.54,23.5,23.54,11400.0,22.2105,22.2388,22.201,22.2388,11400.0
2008-05-29 12:50:00,23.54,23.54,23.52,23.52,7400.0,22.2388,22.2388,22.2199,22.2199,7400.0
2008-05-29 13:00:00,23.53,23.55,23.52,23.54,11000.0,22.2294,22.2483,22.2199,22.2388,11000.0
2008-05-29 13:10:00,23.53,23.53,23.52,23.52,6200.0,22.2294,22.2294,22.2199,22.2199,6200.0
2008-05-29 13:20:00,23.51,23.55,23.49,23.49,23400.0,22.2105,22.2483,22.1916,22.1916,23400.0
2008-05-29 13:30:00,23.49,23.52,23.49,23.5,9000.0,22.1916,22.2199,22.1916,22.201,9000.0
2008-05-29 13:40:00,23.5,23.53,23.5,23.52,11000.0,22.201,22.2294,22.201,22.2199,11000.0
2008-05-29 13:50:00,23.52,23.53,23.48,23.48,10000.0,22.2199,22.2294,22.1821,22.1821,10000.0
2008-05-29 14:00:00,23.48,23.5,23.48,23.49,12400.0,22.1821,22.201,22.1821,22.1916,12400.0
2008-05-29 14:10:00,23.48,23.5,23.47,23.49,14200.0,22.1821,22.201,22.1727,22.1916,14200.0
2008-05-29 14:20:00,23.5,23.51,23.49,23.5,31200.0,22.201,22.2105,22.1916,22.201,31200.0
2008-05-29 14:30:00,23.5,23.5,23.45,23.45,17200.0,22.201,22.201,22.1538,22.1538,17200.0
2008-05-29 14:40:00,23.45,23.46,23.4,23.41,16600.0,22.1538,22.1633,22.1066,22.116,16600.0
2008-05-29 14:50:00,23.42,23.45,23.38,23.39,18400.0,22.1255,22.1538,22.0877,22.0971,18400.0
2008-05-29 15:00:00,23.39,23.44,23.38,23.44,10200.0,22.0971,22.1444,22.0877,22.1444,10200.0
2008-05-29 15:10:00,23.44,23.46,23.38,23.41,13600.0,22.1444,22.1633,22.0877,22.116,13600.0
2008-05-29 15:20:00,23.41,23.43,23.36,23.36,17000.0,22.116,22.1349,22.0688,22.0688,17000.0
2008-05-29 15:30:00,23.37,23.43,23.36,23.43,19800.0,22.0782,22.1349,22.0688,22.1349,19800.0
2008-05-29 15:40:00,23.43,23.43,23.38,23.41,26000.0,22.1349,22.1349,22.0877,22.116,26000.0
2008-05-29 15:50:00,23.42,23.44,23.4,23.41,42000.0,22.1255,22.1444,22.1066,22.116,42000.0
2008-05-30 09:30:00,23.62,23.63,23.24,23.25,44200.0,22.3144,22.3239,21.9554,21.9649,44200.0
2008-05-30 09:40:00,23.25,23.3,23.22,23.25,33600.0,21.9649,22.0121,21.9365,21.9649,33600.0
2008-05-30 09:50:00,23.25,23.28,23.16,23.16,20400.0,21.9649,21.9932,21.8798,21.8798,20400.0
2008-05-30 10:00:00,23.15,23.29,23.13,23.14,18000.0,21.8704,22.0027,21.8515,21.8609,18000.0
2008-05-30 10:10:00,23.16,23.25,23.14,23.19,26200.0,21.8798,21.9649,21.8609,21.9082,26200.0
2008-05-30 10:20:00,23.2,23.29,23.2,23.28,12800.0,21.9176,22.0027,21.9176,21.9932,12800.0
2008-05-30 10:30:00,23.29,23.42,23.29,23.41,12400.0,22.0027,22.1255,22.0027,22.116,12400.0
2008-05-30 10:40:00,23.41,23.43,23.4,23.42,16400.0,22.116,22.1349,22.1066,22.1255,16400.0
2008-05-30 10:50:00,23.43,23.44,23.41,23.44,7800.0,22.1349,22.1444,22.116,22.1444,7800.0
2008-05-30 11:00:00,23.43,23.44,23.41,23.42,16400.0,22.1349,22.1444,22.116,22.1255,16400.0
2008-05-30 11:10:00,23.41,23.45,23.4,23.43,23600.0,22.116,22.1538,22.1066,22.1349,23600.0
2008-05-30 11:20:00,23.42,23.48,23.42,23.47,7800.0,22.1255,22.1821,22.1255,22.1727,7800.0
2008-05-30 11:30:00,23.46,23.46,23.44,23.45,11800.0,22.1633,22.1633,22.1444,22.1538,11800.0
2008-05-30 11:40:00,23.46,23.5,23.45,23.5,5400.0,22.1633,22.201,22.1538,22.201,5400.0
2008-05-30 11:50:00,23.49,23.56,23.49,23.53,5000.0,22.1916,22.2577,22.1916,22.2294,5000.0
2008-05-30 12:00:00,23.53,23.54,23.51,23.52,11000.0,22.2294,22.2388,22.2105,22.2199,11000.0
2008-05-30 12:10:00,23.5,23.53,23.5,23.53,4200.0,22.201,22.2294,22.201,22.2294,4200.0
2008-05-30 12:20:00,23.54,23.55,23.52,23.55,3600.0,22.2388,22.2483,22.2199,22.2483,3600.0
2008-05-30 12:30:00,23.56,23.57,23.55,23.57,7000.0,22.2577,22.2672,22.2483,22.2672,7000.0
2008-05-30 12:40:00,23.57,23.61,23.54,23.55,25200.0,22.2672,22.305,22.2388,22.2483,25200.0
2008-05-30 12:50:00,23.56,23.56,23.55,23.55,7800.0,22.2577,22.2577,22.2483,22.2483,7800.0
2008-05-30 13:00:00,23.55,23.56,23.53,23.55,15000.0,22.2483,22.2577,22.2294,22.2483,15000.0
2008-05-30 13:10:00,23.53,23.55,23.53,23.55,12200.0,22.2294,22.2483,22.2294,22.2483,12200.0
2008-05-30 13:20:00,23.56,23.6,23.55,23.59,5200.0,22.2577,22.2955,22.2483,22.2861,5200.0
2008-05-30 13:30:00,23.6,23.65,23.6,23.63,19600.0,22.2955,22.3428,22.2955,22.3239,19600.0
2008-05-30 13:40:00,23.65,23.67,23.65,23.67,17800.0,22.3428,22.3616,22.3428,22.3616,17800.0
2008-05-30 13:50:00,23.67,23.68,23.59,23.59,9600.0,22.3616,22.3711,22.2861,22.2861,9600.0
2008-05-30 14:00:00,23.59,23.59,23.55,23.58,12400.0,22.2861,22.2861,22.2483,22.2766,12400.0
2008-05-30 14:10:00,23.58,23.63,23.57,23.61,12000.0,22.2766,22.3239,22.2672,22.305,12000.0
2008-05-30 14:20:00,23.62,23.64,23.61,23.63,4200.0,22.3144,22.3333,22.305,22.3239,4200.0
2008-05-30 14:30:00,23.63,23.64,23.63,23.63,5200.0,22.3239,22.3333,22.3239,22.3239,5200.0
2008-05-30 14:40:00,23.63,23.63,23.61,23.62,10400.0,22.3239,22.3239,22.305,22.3144,10400.0
2008-05-30 14:50:00,23.63,23.63,23.61,23.61,8000.0,22.3239,22.3239,22.305,22.305,8000.0
2008-05-30 15:00:00,23.62,23.63,23.61,23.61,10000.0,22.3144,22.3239,22.305,22.305,10000.0
2008-05-30 15:10:00,23.61,23.62,23.58,23.58,12800.0,22.305,22.3144,22.2766,22.2766,12800.0
2008-05-30 15:20:00,23.58,23.58,23.57,23.58,19400.0,22.2766,22.2766,22.2672,22.2766,19400.0
2008-05-30 15:30:00,23.58,23.58,23.49,23.52,19200.0,22.2766,22.2766,22.1916,22.2199,19200.0
2008-05-30 15:40:00,23.52,23.56,23.5,23.54,31200.0,22.2199,22.2577,22.201,22.2388,31200.0
2008-05-30 15:50:00,23.55,23.61,23.55,23.6,44200.0,22.2483,22.305,22.2483,22.2955,44200.0
2008-06-02 09:30:00,23.71,23.72,23.41,23.49,16800.0,22.3994,22.4089,22.116,22.1916,16800.0
2008-06-02 09:40:00,23.45,23.49,23.36,23.4,24400.0,22.1538,22.1916,22.0688,22.1066,24400.0
2008-06-02 09:50:00,23.4,23.41,23.32,23.38,11800.0,22.1066,22.116,22.031,22.0877,11800.0
2008-06-02 10:00:00,23.43,23.47,23.4,23.41,12600.0,22.1349,22.1727,22.1066,22.116,12600.0
2008-06-02 10:10:00,23.39,23.4,23.29,23.3,10400.0,22.0971,22.1066,22.0027,22.0121,10400.0
2008-06-02 10:20:00,23.3,23.31,23.24,23.31,13200.0,22.0121,22.0215,21.9554,22.0215,13200.0
2008-06-02 10:30:00,23.32,23.33,23.29,23.31,8200.0,22.031,22.0404,22.0027,22.0215,8200.0
2008-06-02 10:40:00,23.3,23.31,23.26,23.27,6200.0,22.0121,22.0215,21.9743,21.9838,6200.0
2008-06-02 10:50:00,23.27,23.29,23.25,23.26,6200.0,21.9838,22.0027,21.9649,21.9743,6200.0
2008-06-02 11:00:00,23.27,23.27,23.22,23.25,9200.0,21.9838,21.9838,21.9365,21.9649,9200.0
2008-06-02 11:10:00,23.25,23.26,23.23,23.25,9800.0,21.9649,21.9743,21.946,21.9649,9800.0
2008-06-02 11:20:00,23.26,23.26,23.19,23.21,20000.0,21.9743,21.9743,21.9082,21.9271,20000.0
2008-06-02 11:30:00,23.2,23.2,23.1,23.12,22400.0,21.9176,21.9176,21.8232,21.842,22400.0
2008-06-02 11:40:00,23.11,23.13,23.11,23.11,13800.0,21.8326,21.8515,21.8326,21.8326,13800.0
2008-06-02 11:50:00,23.11,23.17,23.11,23.17,13400.0,21.8326,21.8893,21.8326,21.8893,13400.0
2008-06-02 12:00:00,23.16,23.17,23.11,23.12,23800.0,21.8798,21.8893,21.8326,21.842,23800.0
2008-06-02 12:10:00,23.13,23.15,23.08,23.11,24200.0,21.8515,21.8704,21.8043,21.8326,24200.0
2008-06-02 12:20:00,23.11,23.11,23.09,23.09,5400.0,21.8326,21.8326,21.8137,21.8137,5400.0
2008-06-02 12:30:00,23.09,23.13,22.95,22.97,55400.0,21.8137,21.8515,21.6814,21.7003,55400.0
2008-06-02 12:40:00,22.97,23.05,22.97,23.02,20400.0,21.7003,21.7759,21.7003,21.7476,20400.0
2008-06-02 12:50:00,23.03,23.06,22.98,23.04,13400.0,21.757,21.7854,21.7098,21.7665,13400.0
2008-06-02 13:00:00,23.05,23.11,23.05,23.06,11800.0,21.7759,21.8326,21.7759,21.7854,11800.0
2008-06-02 13:10:00,23.06,23.1,23.0,23.08,51200.0,21.7854,21.8232,21.7287,21.8043,51200.0
2008-06-02 13:20:00,23.09,23.09,23.02,23.02,13400.0,21.8137,21.8137,21.7476,21.7476,13400.0
2008-06-02 13:30:00,23.04,23.04,23.0,23.02,13600.0,21.7665,21.7665,21.7287,21.7476,13600.0
2008-06-02 13:40:00,23.01,23.06,23.0,23.05,15600.0,21.7381,21.7854,21.7287,21.7759,15600.0
2008-06-02 13:50:00,23.04,23.05,23.04,23.05,4600.0,21.7665,21.7759,21.7665,21.7759,4600.0
2008-06-02 14:00:00,23.05,23.06,23.02,23.05,18800.0,21.7759,21.7854,21.7476,21.7759,18800.0
2008-06-02 14:10:00,23.06,23.15,23.05,23.15,15400.0,21.7854,21.8704,21.7759,21.8704,15400.0
2008-06-02 14:20:00,23.15,23.18,23.14,23.18,14800.0,21.8704,21.8987,21.8609,21.8987,14800.0
2008-06-02 14:30:00,23.17,23.2,23.16,23.16,21400.0,21.8893,21.9176,21.8798,21.8798,21400.0
2008-06-02 14:40:00,23.17,23.21,23.17,23.21,10200.0,21.8893,21.9271,21.8893,21.9271,10200.0
2008-06-02 14:50:00,23.22,23.23,23.2,23.2,21800.0,21.9365,21.946,21.9176,21.9176,21800.0
2008-06-02 15:00:00,23.18,23.2,23.14,23.15,22400.0,21.8987,21.9176,21.8609,21.8704,22400.0
2008-06-02 15:10:00,23.16,23.18,23.13,23.15,15200.0,21.8798,21.8987,21.8515,21.8704,15200.0
2008-06-02 15:20:00,23.13,23.21,23.11,23.21,28000.0,21.8515,21.9271,21.8326,21.9271,28000.0
2008-06-02 15:30:00,23.2,23.22,23.18,23.21,18000.0,21.9176,21.9365,21.8987,21.9271,18000.0
2008-06-02 15:40:00,23.22,23.31,23.2,23.31,28600.0,21.9365,22.0215,21.9176,22.0215,28600.0
2008-06-02 15:50:00,23.3,23.32,23.24,23.24,34200.0,22.0121,22.031,21.9554,21.9554,34200.0
2008-06-03 09:30:00,23.39,23.46,23.28,23.43,19600.0,22.0971,22.1633,21.9932,22.1349,19600.0
2008-06-03 09:40:00,23.45,23.59,23.42,23.55,36800.0,22.1538,22.2861,22.1255,22.2483,36800.0
2008-06-03 09:50:00,23.54,23.55,23.4,23.42,13600.0,22.2388,22.2483,22.1066,22.1255,13600.0
2008-06-03 10:00:00,23.42,23.58,23.42,23.54,14800.0,22.1255,22.2766,22.1255,22.2388,14800.0
2008-06-03 10:10:00,23.54,23.55,23.5,23.54,9400.0,22.2388,22.2483,22.201,22.2388,9400.0
2008-06-03 10:20:00,23.54,23.58,23.52,23.55,8200.0,22.2388,22.2766,22.2199,22.2483,8200.0
2008-06-03 10:30:00,23.56,23.62,23.55,23.6,11800.0,22.2577,22.3144,22.2483,22.2955,11800.0
2008-06-03 10:40:00,23.6,23.62,23.56,23.59,8200.0,22.2955,22.3144,22.2577,22.2861,8200.0
2008-06-03 10:50:00,23.58,23.64,23.58,23.63,8800.0,22.2766,22.3333,22.2766,22.3239,8800.0
2008-06-03 11:00:00,23.63,23.75,23.61,23.71,17200.0,22.3239,22.4372,22.305,22.3994,17200.0
2008-06-03 11:10:00,23.71,23.8,23.71,23.78,20000.0,22.3994,22.4845,22.3994,22.4656,20000.0
2008-06-03 11:20:00,23.78,23.78,23.73,23.77,57200.0,22.4656,22.4656,22.4183,22.4561,57200.0
2008-06-03 11:30:00,23.77,23.79,23.75,23.78,14400.0,22.4561,22.475,22.4372,22.4656,14400.0
2008-06-03 11:40:00,23.78,23.79,23.75,23.79,3800.0,22.4656,22.475,22.4372,22.475,3800.0
2008-06-03 11:50:00,23.78,23.8,23.78,23.8,3600.0,22.4656,22.4845,22.4656,22.4845,3600.0
2008-06-03 12:00:00,23.8,23.85,23.8,23.81,11200.0,22.4845,22.5317,22.4845,22.4939,11200.0
2008-06-03 12:10:00,23.82,23.83,23.81,23.82,7400.0,22.5034,22.5128,22.4939,22.5034,7400.0
2008-06-03 12:20:00,23.82,23.82,23.79,23.79,7600.0,22.5034,22.5034,22.475,22.475,7600.0
2008-06-03 12:30:00,23.79,23.86,23.79,23.84,13200.0,22.475,22.5411,22.475,22.5222,13200.0
2008-06-03 12:40:00,23.83,23.86,23.83,23.86,15600.0,22.5128,22.5411,22.5128,22.5411,15600.0
2008-06-03 12:50:00,23.86,23.89,23.86,23.89,16200.0,22.5411,22.5695,22.5411,22.5695,16200.0
2008-06-03 13:00:00,23.9,23.9,23.84,23.84,16000.0,22.5789,22.5789,22.5222,22.5222,16000.0
2008-06-03 13:10:00,23.83,23.94,23.83,23.91,33600.0,22.5128,22.6167,22.5128,22.5884,33600.0
2008-06-03 13:20:00,23.91,23.92,23.85,23.85,19200.0,22.5884,22.5978,22.5317,22.5317,19200.0
2008-06-03 13:30:00,23.84,23.84,23.69,23.7,33600.0,22.5222,22.5222,22.3805,22.39,33600.0
2008-06-03 13:40:00,23.68,23.69,23.64,23.66,10800.0,22.3711,22.3805,22.3333,22.3522,10800.0
2008-06-03 13:50:00,23.65,23.66,23.6,23.6,6000.0,22.3428,22.3522,22.2955,22.2955,6000.0
2008-06-03 14:00:00,23.61,23.61,23.53,23.53,24600.0,22.305,22.305,22.2294,22.2294,24600.0
2008-06-03 14:10:00,23.54,23.57,23.45,23.47,29600.0,22.2388,22.2672,22.1538,22.1727,29600.0
2008-06-03 14:20:00,23.47,23.47,23.32,23.32,18600.0,22.1727,22.1727,22.031,22.031,18600.0
2008-06-03 14:30:00,23.34,23.4,23.32,23.4,15200.0,22.0499,22.1066,22.031,22.1066,15200.0
2008-06-03 14:40:00,23.41,23.41,23.38,23.41,10400.0,22.116,22.116,22.0877,22.116,10400.0
2008-06-03 14:50:00,23.42,23.5,23.42,23.5,10000.0,22.1255,22.201,22.1255,22.201,10000.0
2008-06-03 15:00:00,23.49,23.59,23.47,23.55,49800.0,22.1916,22.2861,22.1727,22.2483,49800.0
2008-06-03 15:10:00,23.54,23.55,23.47,23.48,20200.0,22.2388,22.2483,22.1727,22.1821,20200.0
2008-06-03 15:20:00,23.49,23.5,23.47,23.5,24400.0,22.1916,22.201,22.1727,22.201,24400.0
2008-06-03 15:30:00,23.49,23.55,23.47,23.54,39000.0,22.1916,22.2483,22.1727,22.2388,39000.0
2008-06-03 15:40:00,23.55,23.55,23.49,23.5,64200.0,22.2483,22.2483,22.1916,22.201,64200.0
2008-06-03 15:50:00,23.49,23.53,23.48,23.48,85600.0,22.1916,22.2294,22.1821,22.1821,85600.0
2008-06-04 09:30:00,23.38,23.5,23.35,23.44,13000.0,22.0877,22.201,22.0593,22.1444,13000.0
2008-06-04 09:40:00,23.45,23.59,23.45,23.5,79800.0,22.1538,22.2861,22.1538,22.201,79800.0
2008-06-04 09:50:00,23.51,23.55,23.48,23.55,43400.0,22.2105,22.2483,22.1821,22.2483,43400.0
2008-06-04 10:00:00,23.54,23.63,23.5,23.6,42600.0,22.2388,22.3239,22.201,22.2955,42600.0
2008-06-04 10:10:00,23.55,23.61,23.55,23.57,37400.0,22.2483,22.305,22.2483,22.2672,37400.0
2008-06-04 10:20:00,23.6,23.66,23.58,23.64,11200.0,22.2955,22.3522,22.2766,22.3333,11200.0
2008-06-04 10:30:00,23.64,23.68,23.61,23.64,14400.0,22.3333,22.3711,22.305,22.3333,14400.0
2008-06-04 10:40:00,23.64,23.66,23.63,23.65,18400.0,22.3333,22.3522,22.3239,22.3428,18400.0
2008-06-04 10:50:00,23.65,23.8,23.65,23.8,10400.0,22.3428,22.4845,22.3428,22.4845,10400.0
2008-06-04 11:00:00,23.79,23.93,23.79,23.92,24400.0,22.475,22.6073,22.475,22.5978,24400.0
2008-06-04 11:10:00,23.92,23.99,23.92,23.99,13200.0,22.5978,22.664,22.5978,22.664,13200.0
2008-06-04 11:20:00,23.97,24.06,23.97,24.06,59400.0,22.6451,22.7301,22.6451,22.7301,59400.0
2008-06-04 11:30:00,24.06,24.11,24.06,24.1,27200.0,22.7301,22.7773,22.7301,22.7679,27200.0
2008-06-04 11:40:00,24.1,24.15,24.09,24.14,17600.0,22.7679,22.8151,22.7584,22.8057,17600.0
2008-06-04 11:50:00,24.16,24.2,24.13,24.17,36400.0,22.8246,22.8623,22.7962,22.834,36400.0
2008-06-04 12:00:00,24.17,24.24,24.12,24.24,49200.0,22.834,22.9001,22.7868,22.9001,49200.0
2008-06-04 12:10:00,24.24,24.37,24.22,24.35,37200.0,22.9001,23.023,22.8812,23.0041,37200.0
2008-06-04 12:20:00,24.33,24.44,24.33,24.4,65800.0,22.9852,23.0891,22.9852,23.0513,65800.0
2008-06-04 12:30:00,24.38,24.39,24.32,24.39,24200.0,23.0324,23.0418,22.9757,23.0418,24200.0
2008-06-04 12:40:00,24.36,24.43,24.36,24.43,12000.0,23.0135,23.0796,23.0135,23.0796,12000.0
2008-06-04 12:50:00,24.43,24.48,24.4,24.4,98800.0,23.0796,23.1269,23.0513,23.0513,98800.0
2008-06-04 13:00:00,24.38,24.42,24.3,24.31,27000.0,23.0324,23.0702,22.9568,22.9663,27000.0
2008-06-04 13:10:00,24.29,24.31,24.23,24.23,29800.0,22.9474,22.9663,22.8907,22.8907,29800.0
2008-06-04 13:20:00,24.26,24.33,24.24,24.31,14000.0,22.919,22.9852,22.9001,22.9663,14000.0
2008-06-04 13:30:00,24.3,24.3,24.25,24.28,30400.0,22.9568,22.9568,22.9096,22.9379,30400.0
2008-06-04 13:40:00,24.28,24.31,24.27,24.28,25000.0,22.9379,22.9663,22.9285,22.9379,25000.0
2008-06-04 13:50:00,24.28,24.35,24.28,24.31,15600.0,22.9379,23.0041,22.9379,22.9663,15600.0
2008-06-04 14:00:00,24.33,24.33,24.3,24.3,22600.0,22.9852,22.9852,22.9568,22.9568,22600.0
2008-06-04 14:10:00,24.3,24.3,24.22,24.22,18000.0,22.9568,22.9568,22.8812,22.8812,18000.0
2008-06-04 14:20:00,24.18,24.28,24.15,24.17,112800.0,22.8435,22.9379,22.8151,22.834,112800.0
2008-06-04 14:30:00,24.17,24.24,24.15,24.24,16800.0,22.834,22.9001,22.8151,22.9001,16800.0
2008-06-04 14:40:00,24.24,24.28,24.15,24.15,14600.0,22.9001,22.9379,22.8151,22.8151,14600.0
2008-06-04 14:50:00,24.15,24.17,24.08,24.11,16400.0,22.8151,22.834,22.749,22.7773,16400.0
2008-06-04 15:00:00,24.1,24.13,24.06,24.07,17800.0,22.7679,22.7962,22.7301,22.7395,17800.0
2008-06-04 15:10:00,24.07,24.13,24.03,24.1,22800.0,22.7395,22.7962,22.7017,22.7679,22800.0
2008-06-04 15:20:00,24.1,24.12,24.04,24.08,32800.0,22.7679,22.7868,22.7112,22.749,32800.0
2008-06-04 15:30:00,24.08,24.12,24.07,24.08,27600.0,22.749,22.7868,22.7395,22.749,27600.0
2008-06-04 15:40:00,24.08,24.17,24.04,24.15,42200.0,22.749,22.834,22.7112,22.8151,42200.0
2008-06-04 15:50:00,24.15,24.15,24.07,24.11,58600.0,22.8151,22.8151,22.7395,22.7773,58600.0
2008-06-05 09:30:00,24.33,24.33,24.1,24.31,9400.0,22.9852,22.9852,22.7679,22.9663,9400.0
2008-06-05 09:40:00,24.3,24.33,24.22,24.23,21000.0,22.9568,22.9852,22.8812,22.8907,21000.0
2008-06-05 09:50:00,24.25,24.25,24.18,24.19,31800.0,22.9096,22.9096,22.8435,22.8529,31800.0
2008-06-05 10:00:00,24.19,24.23,24.18,24.2,33800.0,22.8529,22.8907,22.8435,22.8623,33800.0
2008-06-05 10:10:00,24.2,24.24,24.2,24.24,28000.0,22.8623,22.9001,22.8623,22.9001,28000.0
2008-06-05 10:20:00,24.24,24.27,24.23,24.25,27800.0,22.9001,22.9285,22.8907,22.9096,27800.0
2008-06-05 10:30:00,24.25,24.26,24.18,24.18,30600.0,22.9096,22.919,22.8435,22.8435,30600.0
2008-06-05 10:40:00,24.18,24.24,24.18,24.2,25400.0,22.8435,22.9001,22.8435,22.8623,25400.0
2008-06-05 10:50:00,24.2,24.2,24.16,24.16,14800.0,22.8623,22.8623,22.8246,22.8246,14800.0
2008-06-05 11:00:00,24.16,24.18,24.15,24.18,18000.0,22.8246,22.8435,22.8151,22.8435,18000.0
2008-06-05 11:10:00,24.18,24.18,24.11,24.13,18000.0,22.8435,22.8435,22.7773,22.7962,18000.0
2008-06-05 11:20:00,24.11,24.16,24.1,24.14,10000.0,22.7773,22.8246,22.7679,22.8057,10000.0
2008-06-05 11:30:00,24.14,24.17,24.13,24.17,20600.0,22.8057,22.834,22.7962,22.834,20600.0
2008-06-05 11:40:00,24.18,24.18,24.16,24.17,7800.0,22.8435,22.8435,22.8246,22.834,7800.0
2008-06-05 11:50:00,24.16,24.17,24.15,24.17,9800.0,22.8246,22.834,22.8151,22.834,9800.0
2008-06-05 12:00:00,24.17,24.18,24.16,24.17,15200.0,22.834,22.8435,22.8246,22.834,15200.0
2008-06-05 12:10:00,24.17,24.18,24.17,24.18,16400.0,22.834,22.8435,22.834,22.8435,16400.0
2008-06-05 12:20:00,24.17,24.2,24.17,24.2,85200.0,22.834,22.8623,22.834,22.8623,85200.0
2008-06-05 12:30:00,24.2,24.23,24.19,24.23,13000.0,22.8623,22.8907,22.8529,22.8907,13000.0
2008-06-05 12:40:00,24.26,24.28,24.25,24.25,13600.0,22.919,22.9379,22.9096,22.9096,13600.0
2008-06-05 12:50:00,24.24,24.25,24.21,24.25,5800.0,22.9001,22.9096,22.8718,22.9096,5800.0
2008-06-05 13:00:00,24.25,24.26,24.22,24.24,11200.0,22.9096,22.919,22.8812,22.9001,11200.0
2008-06-05 13:10:00,24.25,24.25,24.24,24.25,3400.0,22.9096,22.9096,22.9001,22.9096,3400.0
2008-06-05 13:20:00,24.26,24.26,24.25,24.25,5400.0,22.919,22.919,22.9096,22.9096,5400.0
2008-06-05 13:30:00,24.25,24.28,24.25,24.28,32200.0,22.9096,22.9379,22.9096,22.9379,32200.0
2008-06-05 13:40:00,24.28,24.35,24.28,24.31,5600.0,22.9379,23.0041,22.9379,22.9663,5600.0
2008-06-05 13:50:00,24.31,24.32,24.29,24.31,7200.0,22.9663,22.9757,22.9474,22.9663,7200.0
2008-06-05 14:00:00,24.32,24.33,24.29,24.29,26600.0,22.9757,22.9852,22.9474,22.9474,26600.0
2008-06-05 14:10:00,24.27,24.31,24.27,24.31,18600.0,22.9285,22.9663,22.9285,22.9663,18600.0
2008-06-05 14:20:00,24.3,24.31,24.25,24.27,18400.0,22.9568,22.9663,22.9096,22.9285,18400.0
2008-06-05 14:30:00,24.27,24.28,24.25,24.27,33600.0,22.9285,22.9379,22.9096,22.9285,33600.0
2008-06-05 14:40:00,24.27,24.3,24.25,24.27,67000.0,22.9285,22.9568,22.9096,22.9285,67000.0
2008-06-05 14:50:00,24.27,24.32,24.25,24.3,30400.0,22.9285,22.9757,22.9096,22.9568,30400.0
2008-06-05 15:00:00,24.33,24.34,24.31,24.33,20600.0,22.9852,22.9946,22.9663,22.9852,20600.0
2008-06-05 15:10:00,24.32,24.34,24.32,24.33,24200.0,22.9757,22.9946,22.9757,22.9852,24200.0
2008-06-05 15:20:00,24.33,24.35,24.32,24.35,32800.0,22.9852,23.0041,22.9757,23.0041,32800.0
2008-06-05 15:30:00,24.35,24.37,24.33,24.36,56200.0,23.0041,23.023,22.9852,23.0135,56200.0
2008-06-05 15:40:00,24.37,24.48,24.37,24.48,71000.0,23.023,23.1269,23.023,23.1269,71000.0
2008-06-05 15:50:00,24.48,24.57,24.46,24.53,90200.0,23.1269,23.2119,23.108,23.1741,90200.0
2008-06-06 09:30:00,24.4,24.4,24.2,24.3,10600.0,23.0513,23.0513,22.8623,22.9568,10600.0
2008-06-06 09:40:00,24.3,24.4,24.23,24.38,21600.0,22.9568,23.0513,22.8907,23.0324,21600.0
2008-06-06 09:50:00,24.36,24.36,24.2,24.2,14800.0,23.0135,23.0135,22.8623,22.8623,14800.0
2008-06-06 10:00:00,24.19,24.2,23.97,23.97,14600.0,22.8529,22.8623,22.6451,22.6451,14600.0
2008-06-06 10:10:00,23.96,24.09,23.96,24.06,33400.0,22.6356,22.7584,22.6356,22.7301,33400.0
2008-06-06 10:20:00,24.05,24.1,24.05,24.09,20400.0,22.7206,22.7679,22.7206,22.7584,20400.0
2008-06-06 10:30:00,24.07,24.17,24.06,24.13,7600.0,22.7395,22.834,22.7301,22.7962,7600.0
2008-06-06 10:40:00,24.13,24.14,24.05,24.12,16600.0,22.7962,22.8057,22.7206,22.7868,16600.0
2008-06-06 10:50:00,24.1,24.16,24.09,24.09,10800.0,22.7679,22.8246,22.7584,22.7584,10800.0
2008-06-06 11:00:00,24.09,24.09,23.95,23.95,10200.0,22.7584,22.7584,22.6262,22.6262,10200.0
2008-06-06 11:10:00,23.95,23.96,23.92,23.95,5400.0,22.6262,22.6356,22.5978,22.6262,5400.0
2008-06-06 11:20:00,23.96,23.96,23.92,23.92,8000.0,22.6356,22.6356,22.5978,22.5978,8000.0
2008-06-06 11:30:00,23.93,23.99,23.93,23.98,13600.0,22.6073,22.664,22.6073,22.6545,13600.0
2008-06-06 11:40:00,23.97,24.05,23.97,24.03,11400.0,22.6451,22.7206,22.6451,22.7017,11400.0
2008-06-06 11:50:00,24.02,24.06,24.02,24.06,8400.0,22.6923,22.7301,22.6923,22.7301,8400.0
2008-06-06 12:00:00,24.05,24.06,23.98,23.98,17200.0,22.7206,22.7301,22.6545,22.6545,17200.0
2008-06-06 12:10:00,24.0,24.01,23.99,24.0,10200.0,22.6734,22.6829,22.664,22.6734,10200.0
2008-06-06 12:20:00,23.99,24.0,23.98,23.99,3600.0,22.664,22.6734,22.6545,22.664,3600.0
2008-06-06 12:30:00,23.99,24.01,23.99,24.01,12200.0,22.664,22.6829,22.664,22.6829,12200.0
2008-06-06 12:40:00,24.01,24.03,24.0,24.03,14200.0,22.6829,22.7017,22.6734,22.7017,14200.0
2008-06-06 12:50:00,24.02,24.02,23.98,23.99,11200.0,22.6923,22.6923,22.6545,22.664,11200.0
2008-06-06 13:00:00,23.99,23.99,23.9,23.91,8800.0,22.664,22.664,22.5789,22.5884,8800.0
2008-06-06 13:10:00,23.91,23.96,23.89,23.89,7000.0,22.5884,22.6356,22.5695,22.5695,7000.0
2008-06-06 13:20:00,23.9,23.91,23.89,23.89,7600.0,22.5789,22.5884,22.5695,22.5695,7600.0
2008-06-06 13:30:00,23.88,23.91,23.88,23.88,6000.0,22.56,22.5884,22.56,22.56,6000.0
2008-06-06 13:40:00,23.89,23.98,23.89,23.96,65000.0,22.5695,22.6545,22.5695,22.6356,65000.0
2008-06-06 13:50:00,23.95,23.98,23.93,23.97,14200.0,22.6262,22.6545,22.6073,22.6451,14200.0
2008-06-06 14:00:00,23.98,24.0,23.94,23.94,17800.0,22.6545,22.6734,22.6167,22.6167,17800.0
2008-06-06 14:10:00,23.94,23.94,23.86,23.86,12400.0,22.6167,22.6167,22.5411,22.5411,12400.0
2008-06-06 14:20:00,23.87,23.9,23.85,23.9,13000.0,22.5506,22.5789,22.5317,22.5789,13000.0
2008-06-06 14:30:00,23.9,23.93,23.89,23.89,9800.0,22.5789,22.6073,22.5695,22.5695,9800.0
2008-06-06 14:40:00,23.9,23.93,23.88,23.92,5600.0,22.5789,22.6073,22.56,22.5978,5600.0
2008-06-06 14:50:00,23.92,23.93,23.89,23.89,8600.0,22.5978,22.6073,22.5695,22.5695,8600.0
2008-06-06 15:00:00,23.88,23.9,23.86,23.87,17800.0,22.56,22.5789,22.5411,22.5506,17800.0
2008-06-06 15:10:00,23.89,23.9,23.79,23.82,37200.0,22.5695,22.5789,22.475,22.5034,37200.0
2008-06-06 15:20:00,23.82,23.83,23.75,23.81,8000.0,22.5034,22.5128,22.4372,22.4939,8000.0
2008-06-06 15:30:00,23.79,23.81,23.72,23.77,14800.0,22.475,22.4939,22.4089,22.4561,14800.0
2008-06-06 15:40:00,23.75,23.76,23.68,23.72,16000.0,22.4372,22.4467,22.3711,22.4089,16000.0
2008-06-06 15:50:00,23.71,23.72,23.65,23.65,69200.0,22.3994,22.4089,22.3428,22.3428,69200.0
2008-06-09 09:30:00,23.71,23.84,23.64,23.64,18600.0,22.3994,22.5222,22.3333,22.3333,18600.0
2008-06-09 09:40:00,23.63,23.63,23.45,23.45,12200.0,22.3239,22.3239,22.1538,22.1538,12200.0
2008-06-09 09:50:00,23.45,23.53,23.42,23.48,22000.0,22.1538,22.2294,22.1255,22.1821,22000.0
2008-06-09 10:00:00,23.5,23.55,23.43,23.48,19400.0,22.201,22.2483,22.1349,22.1821,19400.0
2008-06-09 10:10:00,23.45,23.53,23.45,23.5,35800.0,22.1538,22.2294,22.1538,22.201,35800.0
2008-06-09 10:20:00,23.49,23.52,23.41,23.41,9800.0,22.1916,22.2199,22.116,22.116,9800.0
2008-06-09 10:30:00,23.45,23.52,23.41,23.5,21200.0,22.1538,22.2199,22.116,22.201,21200.0
2008-06-09 10:40:00,23.5,23.52,23.49,23.5,8000.0,22.201,22.2199,22.1916,22.201,8000.0
2008-06-09 10:50:00,23.51,23.54,23.5,23.51,11200.0,22.2105,22.2388,22.201,22.2105,11200.0
2008-06-09 11:00:00,23.51,23.54,23.46,23.46,22400.0,22.2105,22.2388,22.1633,22.1633,22400.0
2008-06-09 11:10:00,23.46,23.5,23.46,23.48,11200.0,22.1633,22.201,22.1633,22.1821,11200.0
2008-06-09 11:20:00,23.49,23.5,23.47,23.5,10800.0,22.1916,22.201,22.1727,22.201,10800.0
2008-06-09 11:30:00,23.5,23.52,23.49,23.5,7800.0,22.201,22.2199,22.1916,22.201,7800.0
2008-06-09 11:40:00,23.5,23.51,23.47,23.49,5200.0,22.201,22.2105,22.1727,22.1916,5200.0
2008-06-09 11:50:00,23.49,23.5,23.48,23.49,3800.0,22.1916,22.201,22.1821,22.1916,3800.0
2008-06-09 12:00:00,23.48,23.49,23.47,23.48,4800.0,22.1821,22.1916,22.1727,22.1821,4800.0
2008-06-09 12:10:00,23.47,23.5,23.46,23.5,8200.0,22.1727,22.201,22.1633,22.201,8200.0
2008-06-09 12:20:00,23.5,23.53,23.49,23.5,36800.0,22.201,22.2294,22.1916,22.201,36800.0
2008-06-09 12:30:00,23.52,23.52,23.5,23.5,29800.0,22.2199,22.2199,22.201,22.201,29800.0
2008-06-09 12:40:00,23.52,23.59,23.5,23.59,10400.0,22.2199,22.2861,22.201,22.2861,10400.0
2008-06-09 12:50:00,23.6,23.67,23.6,23.66,11400.0,22.2955,22.3616,22.2955,22.3522,11400.0
2008-06-09 13:00:00,23.64,23.64,23.52,23.55,10200.0,22.3333,22.3333,22.2199,22.2483,10200.0
2008-06-09 13:10:00,23.52,23.55,23.45,23.48,8800.0,22.2199,22.2483,22.1538,22.1821,8800.0
2008-06-09 13:20:00,23.49,23.51,23.48,23.5,10400.0,22.1916,22.2105,22.1821,22.201,10400.0
2008-06-09 13:30:00,23.52,23.57,23.52,23.57,14400.0,22.2199,22.2672,22.2199,22.2672,14400.0
2008-06-09 13:40:00,23.56,23.6,23.53,23.53,13200.0,22.2577,22.2955,22.2294,22.2294,13200.0
2008-06-09 13:50:00,23.52,23.52,23.43,23.51,26000.0,22.2199,22.2199,22.1349,22.2105,26000.0
2008-06-09 14:00:00,23.5,23.55,23.48,23.55,26000.0,22.201,22.2483,22.1821,22.2483,26000.0
2008-06-09 14:10:00,23.5,23.5,23.4,23.41,11200.0,22.201,22.201,22.1066,22.116,11200.0
2008-06-09 14:20:00,23.4,23.42,23.37,23.4,22000.0,22.1066,22.1255,22.0782,22.1066,22000.0
2008-06-09 14:30:00,23.4,23.43,23.38,23.38,38600.0,22.1066,22.1349,22.0877,22.0877,38600.0
2008-06-09 14:40:00,23.38,23.39,23.31,23.36,23800.0,22.0877,22.0971,22.0215,22.0688,23800.0
2008-06-09 14:50:00,23.39,23.39,23.29,23.31,19200.0,22.0971,22.0971,22.0027,22.0215,19200.0
2008-06-09 15:00:00,23.3,23.36,23.3,23.33,31400.0,22.0121,22.0688,22.0121,22.0404,31400.0
2008-06-09 15:10:00,23.34,23.37,23.3,23.33,33000.0,22.0499,22.0782,22.0121,22.0404,33000.0
2008-06-09 15:20:00,23.33,23.41,23.33,23.37,28200.0,22.0404,22.116,22.0404,22.0782,28200.0
2008-06-09 15:30:00,23.38,23.43,23.38,23.41,24200.0,22.0877,22.1349,22.0877,22.116,24200.0
2008-06-09 15:40:00,23.43,23.58,23.43,23.54,26200.0,22.1349,22.2766,22.1349,22.2388,26200.0
2008-06-09 15:50:00,23.54,23.55,23.45,23.46,65800.0,22.2388,22.2483,22.1538,22.1633,65800.0
2008-06-10 09:30:00,23.46,23.46,23.31,23.33,22200.0,22.1633,22.1633,22.0215,22.0404,22200.0
2008-06-10 09:40:00,23.34,23.34,23.15,23.26,48800.0,22.0499,22.0499,21.8704,21.9743,48800.0
2008-06-10 09:50:00,23.26,23.36,23.22,23.36,19000.0,21.9743,22.0688,21.9365,22.0688,19000.0
2008-06-10 10:00:00,23.38,23.4,23.33,23.35,17400.0,22.0877,22.1066,22.0404,22.0593,17400.0
2008-06-10 10:10:00,23.34,23.46,23.34,23.45,25000.0,22.0499,22.1633,22.0499,22.1538,25000.0
2008-06-10 10:20:00,23.46,23.49,23.36,23.4,19800.0,22.1633,22.1916,22.0688,22.1066,19800.0
2008-06-10 10:30:00,23.4,23.4,23.17,23.27,45600.0,22.1066,22.1066,21.8893,21.9838,45600.0
2008-06-10 10:40:00,23.27,23.28,23.19,23.19,25600.0,21.9838,21.9932,21.9082,21.9082,25600.0
2008-06-10 10:50:00,23.18,23.19,23.03,23.05,52600.0,21.8987,21.9082,21.757,21.7759,52600.0
2008-06-10 11:00:00,23.05,23.1,22.97,22.97,63200.0,21.7759,21.8232,21.7003,21.7003,63200.0
2008-06-10 11:10:00,22.99,23.02,22.92,22.95,28000.0,21.7192,21.7476,21.6531,21.6814,28000.0
2008-06-10 11:20:00,22.93,22.95,22.89,22.91,17400.0,21.6625,21.6814,21.6248,21.6437,17400.0
2008-06-10 11:30:00,22.92,22.93,22.89,22.9,22400.0,21.6531,21.6625,21.6248,21.6342,22400.0
2008-06-10 11:40:00,22.92,22.98,22.92,22.95,33800.0,21.6531,21.7098,21.6531,21.6814,33800.0
2008-06-10 11:50:00,22.95,22.98,22.88,22.9,30400.0,21.6814,21.7098,21.6153,21.6342,30400.0
2008-06-10 12:00:00,22.9,22.92,22.87,22.91,26400.0,21.6342,21.6531,21.6059,21.6437,26400.0
2008-06-10 12:10:00,22.89,22.96,22.89,22.96,42600.0,21.6248,21.6909,21.6248,21.6909,42600.0
2008-06-10 12:20:00,22.95,22.99,22.91,22.92,40200.0,21.6814,21.7192,21.6437,21.6531,40200.0
2008-06-10 12:30:00,22.92,22.99,22.92,22.97,33800.0,21.6531,21.7192,21.6531,21.7003,33800.0
2008-06-10 12:40:00,22.97,23.0,22.93,23.0,34000.0,21.7003,21.7287,21.6625,21.7287,34000.0
2008-06-10 12:50:00,22.99,23.0,22.93,22.93,34600.0,21.7192,21.7287,21.6625,21.6625,34600.0
2008-06-10 13:00:00,22.93,22.98,22.93,22.97,33400.0,21.6625,21.7098,21.6625,21.7003,33400.0
2008-06-10 13:10:00,22.97,23.03,22.97,22.99,38800.0,21.7003,21.757,21.7003,21.7192,38800.0
2008-06-10 13:20:00,23.0,23.02,22.98,23.02,17600.0,21.7287,21.7476,21.7098,21.7476,17600.0
2008-06-10 13:30:00,23.02,23.04,22.97,23.03,37200.0,21.7476,21.7665,21.7003,21.757,37200.0
2008-06-10 13:40:00,23.03,23.13,23.02,23.1,25200.0,21.757,21.8515,21.7476,21.8232,25200.0
2008-06-10 13:50:00,23.1,23.16,23.08,23.12,17600.0,21.8232,21.8798,21.8043,21.842,17600.0
2008-06-10 14:00:00,23.12,23.14,23.07,23.08,25000.0,21.842,21.8609,21.7948,21.8043,25000.0
2008-06-10 14:10:00,23.07,23.08,23.0,23.0,13800.0,21.7948,21.8043,21.7287,21.7287,13800.0
2008-06-10 14:20:00,23.0,23.06,23.0,23.04,30800.0,21.7287,21.7854,21.7287,21.7665,30800.0
2008-06-10 14:30:00,23.04,23.05,22.99,23.0,19000.0,21.7665,21.7759,21.7192,21.7287,19000.0
2008-06-10 14:40:00,23.0,23.05,23.0,23.03,26800.0,21.7287,21.7759,21.7287,21.757,26800.0
2008-06-10 14:50:00,23.04,23.06,22.99,23.03,22600.0,21.7665,21.7854,21.7192,21.757,22600.0
2008-06-10 15:00:00,23.03,23.11,23.03,23.05,35000.0,21.757,21.8326,21.757,21.7759,35000.0
2008-06-10 15:10:00,23.06,23.07,23.0,23.04,13000.0,21.7854,21.7948,21.7287,21.7665,13000.0
2008-06-10 15:20:00,23.05,23.09,23.01,23.06,24800.0,21.7759,21.8137,21.7381,21.7854,24800.0
2008-06-10 15:30:00,23.06,23.06,23.0,23.04,41800.0,21.7854,21.7854,21.7287,21.7665,41800.0
2008-06-10 15:40:00,23.03,23.04,22.99,23.04,37400.0,21.757,21.7665,21.7192,21.7665,37400.0
2008-06-10 15:50:00,23.03,23.09,23.03,23.04,50800.0,21.757,21.8137,21.757,21.7665,50800.0
2008-06-11 09:30:00,23.09,23.09,22.85,23.04,26400.0,21.8137,21.8137,21.587,21.7665,26400.0
2008-06-11 09:40:00,23.04,23.05,22.94,22.96,28200.0,21.7665,21.7759,21.672,21.6909,28200.0
2008-06-11 09:50:00,22.99,23.0,22.82,22.82,15600.0,21.7192,21.7287,21.5586,21.5586,15600.0
2008-06-11 10:00:00,22.81,22.95,22.81,22.93,17600.0,21.5492,21.6814,21.5492,21.6625,17600.0
2008-06-11 10:10:00,22.95,22.95,22.9,22.93,23800.0,21.6814,21.6814,21.6342,21.6625,23800.0
2008-06-11 10:20:00,22.93,22.98,22.91,22.93,20200.0,21.6625,21.7098,21.6437,21.6625,20200.0
2008-06-11 10:30:00,22.93,23.0,22.93,22.97,35200.0,21.6625,21.7287,21.6625,21.7003,35200.0
2008-06-11 10:40:00,22.97,23.02,22.94,22.98,25400.0,21.7003,21.7476,21.672,21.7098,25400.0
2008-06-11 10:50:00,22.97,23.0,22.93,22.93,18000.0,21.7003,21.7287,21.6625,21.6625,18000.0
2008-06-11 11:00:00,23.0,23.0,22.96,23.0,20800.0,21.7287,21.7287,21.6909,21.7287,20800.0
2008-06-11 11:10:00,22.98,23.0,22.95,22.98,23200.0,21.7098,21.7287,21.6814,21.7098,23200.0
2008-06-11 11:20:00,23.0,23.0,22.89,22.9,18000.0,21.7287,21.7287,21.6248,21.6342,18000.0
2008-06-11 11:30:00,22.9,22.95,22.88,22.91,15400.0,21.6342,21.6814,21.6153,21.6437,15400.0
2008-06-11 11:40:00,22.92,22.94,22.89,22.9,102200.0,21.6531,21.672,21.6248,21.6342,102200.0
2008-06-11 11:50:00,22.91,22.95,22.91,22.92,18800.0,21.6437,21.6814,21.6437,21.6531,18800.0
2008-06-11 12:00:00,22.93,22.97,22.92,22.97,6600.0,21.6625,21.7003,21.6531,21.7003,6600.0
2008-06-11 12:10:00,22.98,22.98,22.94,22.94,24600.0,21.7098,21.7098,21.672,21.672,24600.0
2008-06-11 12:20:00,22.96,22.98,22.93,22.93,13400.0,21.6909,21.7098,21.6625,21.6625,13400.0
2008-06-11 12:30:00,22.93,22.95,22.93,22.93,8000.0,21.6625,21.6814,21.6625,21.6625,8000.0
2008-06-11 12:40:00,22.93,22.94,22.91,22.92,8200.0,21.6625,21.672,21.6437,21.6531,8200.0
2008-06-11 12:50:00,22.91,22.96,22.91,22.95,20600.0,21.6437,21.6909,21.6437,21.6814,20600.0
2008-06-11 13:00:00,22.95,22.98,22.95,22.95,29000.0,21.6814,21.7098,21.6814,21.6814,29000.0
2008-06-11 13:10:00,22.95,22.96,22.93,22.93,7400.0,21.6814,21.6909,21.6625,21.6625,7400.0
2008-06-11 13:20:00,22.93,22.95,22.93,22.93,21800.0,21.6625,21.6814,21.6625,21.6625,21800.0
2008-06-11 13:30:00,22.93,22.95,22.91,22.91,20200.0,21.6625,21.6814,21.6437,21.6437,20200.0
2008-06-11 13:40:00,22.9,22.97,22.9,22.96,130800.0,21.6342,21.7003,21.6342,21.6909,130800.0
2008-06-11 13:50:00,22.96,22.96,22.93,22.96,29000.0,21.6909,21.6909,21.6625,21.6909,29000.0
2008-06-11 14:00:00,22.96,22.96,22.93,22.95,41600.0,21.6909,21.6909,21.6625,21.6814,41600.0
2008-06-11 14:10:00,22.96,22.96,22.93,22.95,25800.0,21.6909,21.6909,21.6625,21.6814,25800.0
2008-06-11 14:20:00,22.95,22.97,22.93,22.93,23800.0,21.6814,21.7003,21.6625,21.6625,23800.0
2008-06-11 14:30:00,22.94,22.97,22.91,22.91,20800.0,21.672,21.7003,21.6437,21.6437,20800.0
2008-06-11 14:40:00,22.92,22.95,22.91,22.93,7200.0,21.6531,21.6814,21.6437,21.6625,7200.0
2008-06-11 14:50:00,22.94,22.97,22.92,22.93,12000.0,21.672,21.7003,21.6531,21.6625,12000.0
2008-06-11 15:00:00,22.93,22.95,22.93,22.95,12200.0,21.6625,21.6814,21.6625,21.6814,12200.0
2008-06-11 15:10:00,22.95,22.95,22.89,22.89,15600.0,21.6814,21.6814,21.6248,21.6248,15600.0
2008-06-11 15:20:00,22.89,22.93,22.86,22.93,13400.0,21.6248,21.6625,21.5964,21.6625,13400.0
2008-06-11 15:30:00,22.93,22.95,22.9,22.9,19000.0,21.6625,21.6814,21.6342,21.6342,19000.0
2008-06-11 15:40:00,22.91,22.93,22.89,22.91,45000.0,21.6437,21.6625,21.6248,21.6437,45000.0
2008-06-11 15:50:00,22.91,22.92,22.86,22.88,92000.0,21.6437,21.6531,21.5964,21.6153,92000.0
2008-06-12 09:30:00,23.0,23.11,22.91,23.07,57800.0,21.7287,21.8326,21.6437,21.7948,57800.0
2008-06-12 09:40:00,23.08,23.31,23.05,23.31,23000.0,21.8043,22.0215,21.7759,22.0215,23000.0
2008-06-12 09:50:00,23.3,23.31,23.17,23.25,48000.0,22.0121,22.0215,21.8893,21.9649,48000.0
2008-06-12 10:00:00,23.24,23.27,23.22,23.23,15600.0,21.9554,21.9838,21.9365,21.946,15600.0
2008-06-12 10:10:00,23.23,23.24,23.13,23.13,24400.0,21.946,21.9554,21.8515,21.8515,24400.0
2008-06-12 10:20:00,23.14,23.14,23.05,23.05,20000.0,21.8609,21.8609,21.7759,21.7759,20000.0
2008-06-12 10:30:00,23.05,23.11,23.05,23.1,17000.0,21.7759,21.8326,21.7759,21.8232,17000.0
2008-06-12 10:40:00,23.11,23.16,23.09,23.12,11600.0,21.8326,21.8798,21.8137,21.842,11600.0
2008-06-12 10:50:00,23.12,23.17,23.12,23.15,17600.0,21.842,21.8893,21.842,21.8704,17600.0
2008-06-12 11:00:00,23.16,23.24,23.16,23.17,19600.0,21.8798,21.9554,21.8798,21.8893,19600.0
2008-06-12 11:10:00,23.17,23.2,23.15,23.18,34600.0,21.8893,21.9176,21.8704,21.8987,34600.0
2008-06-12 11:20:00,23.2,23.25,23.2,23.24,21000.0,21.9176,21.9649,21.9176,21.9554,21000.0
2008-06-12 11:30:00,23.25,23.31,23.24,23.29,23000.0,21.9649,22.0215,21.9554,22.0027,23000.0
2008-06-12 11:40:00,23.32,23.33,23.27,23.27,20200.0,22.031,22.0404,21.9838,21.9838,20200.0
2008-06-12 11:50:00,23.29,23.33,23.28,23.33,15600.0,22.0027,22.0404,21.9932,22.0404,15600.0
2008-06-12 12:00:00,23.33,23.4,23.3,23.36,35600.0,22.0404,22.1066,22.0121,22.0688,35600.0
2008-06-12 12:10:00,23.36,23.41,23.36,23.38,15200.0,22.0688,22.116,22.0688,22.0877,15200.0
2008-06-12 12:20:00,23.36,23.38,23.35,23.35,10800.0,22.0688,22.0877,22.0593,22.0593,10800.0
2008-06-12 12:30:00,23.38,23.41,23.37,23.38,10200.0,22.0877,22.116,22.0782,22.0877,10200.0
2008-06-12 12:40:00,23.38,23.41,23.38,23.4,15200.0,22.0877,22.116,22.0877,22.1066,15200.0
2008-06-12 12:50:00,23.4,23.4,23.34,23.34,6600.0,22.1066,22.1066,22.0499,22.0499,6600.0
2008-06-12 13:00:00,23.33,23.36,23.33,23.34,102200.0,22.0404,22.0688,22.0404,22.0499,102200.0
2008-06-12 13:10:00,23.34,23.34,23.28,23.33,68200.0,22.0499,22.0499,21.9932,22.0404,68200.0
2008-06-12 13:20:00,23.34,23.4,23.33,23.35,42400.0,22.0499,22.1066,22.0404,22.0593,42400.0
2008-06-12 13:30:00,23.36,23.42,23.36,23.42,19200.0,22.0688,22.1255,22.0688,22.1255,19200.0
2008-06-12 13:40:00,23.42,23.43,23.36,23.36,21200.0,22.1255,22.1349,22.0688,22.0688,21200.0
2008-06-12 13:50:00,23.36,23.38,23.33,23.36,22600.0,22.0688,22.0877,22.0404,22.0688,22600.0
2008-06-12 14:00:00,23.36,23.38,23.28,23.33,41400.0,22.0688,22.0877,21.9932,22.0404,41400.0
2008-06-12 14:10:00,23.34,23.36,23.29,23.35,21000.0,22.0499,22.0688,22.0027,22.0593,21000.0
2008-06-12 14:20:00,23.35,23.4,23.35,23.36,16600.0,22.0593,22.1066,22.0593,22.0688,16600.0
2008-06-12 14:30:00,23.36,23.38,23.27,23.29,39400.0,22.0688,22.0877,21.9838,22.0027,39400.0
2008-06-12 14:40:00,23.29,23.33,23.29,23.32,23800.0,22.0027,22.0404,22.0027,22.031,23800.0
2008-06-12 14:50:00,23.32,23.37,23.3,23.36,25800.0,22.031,22.0782,22.0121,22.0688,25800.0
2008-06-12 15:00:00,23.36,23.38,23.33,23.35,58800.0,22.0688,22.0877,22.0404,22.0593,58800.0
2008-06-12 15:10:00,23.36,23.36,23.24,23.25,62400.0,22.0688,22.0688,21.9554,21.9649,62400.0
2008-06-12 15:20:00,23.25,23.35,23.24,23.32,63200.0,21.9649,22.0593,21.9554,22.031,63200.0
2008-06-12 15:30:00,23.32,23.34,23.17,23.18,137000.0,22.031,22.0499,21.8893,21.8987,137000.0
2008-06-12 15:40:00,23.18,23.26,23.15,23.19,50800.0,21.8987,21.9743,21.8704,21.9082,50800.0
2008-06-12 15:50:00,23.21,23.27,23.18,23.23,103800.0,21.9271,21.9838,21.8987,21.946,103800.0
2008-06-13 09:30:00,23.55,23.56,23.37,23.5,14000.0,22.2483,22.2577,22.0782,22.201,14000.0
2008-06-13 09:40:00,23.48,23.61,23.43,23.61,47800.0,22.1821,22.305,22.1349,22.305,47800.0
2008-06-13 09:50:00,23.61,23.77,23.6,23.74,25600.0,22.305,22.4561,22.2955,22.4278,25600.0
2008-06-13 10:00:00,23.74,23.74,23.65,23.68,25200.0,22.4278,22.4278,22.3428,22.3711,25200.0
2008-06-13 10:10:00,23.64,23.69,23.61,23.68,14400.0,22.3333,22.3805,22.305,22.3711,14400.0
2008-06-13 10:20:00,23.68,23.74,23.68,23.7,6800.0,22.3711,22.4278,22.3711,22.39,6800.0
2008-06-13 10:30:00,23.71,23.74,23.66,23.68,22800.0,22.3994,22.4278,22.3522,22.3711,22800.0
2008-06-13 10:40:00,23.68,23.79,23.67,23.79,28800.0,22.3711,22.475,22.3616,22.475,28800.0
2008-06-13 10:50:00,23.78,23.81,23.73,23.74,18400.0,22.4656,22.4939,22.4183,22.4278,18400.0
2008-06-13 11:00:00,23.75,23.78,23.75,23.75,7600.0,22.4372,22.4656,22.4372,22.4372,7600.0
2008-06-13 11:10:00,23.75,23.84,23.74,23.79,25000.0,22.4372,22.5222,22.4278,22.475,25000.0
2008-06-13 11:20:00,23.78,23.79,23.64,23.65,38000.0,22.4656,22.475,22.3333,22.3428,38000.0
2008-06-13 11:30:00,23.65,23.65,23.61,23.63,2400.0,22.3428,22.3428,22.305,22.3239,2400.0
2008-06-13 11:40:00,23.64,23.65,23.53,23.53,54400.0,22.3333,22.3428,22.2294,22.2294,54400.0
2008-06-13 11:50:00,23.54,23.58,23.52,23.54,43600.0,22.2388,22.2766,22.2199,22.2388,43600.0
2008-06-13 12:00:00,23.54,23.57,23.53,23.57,12400.0,22.2388,22.2672,22.2294,22.2672,12400.0
2008-06-13 12:10:00,23.55,23.6,23.55,23.58,4800.0,22.2483,22.2955,22.2483,22.2766,4800.0
2008-06-13 12:20:00,23.58,23.64,23.58,23.63,4600.0,22.2766,22.3333,22.2766,22.3239,4600.0
2008-06-13 12:30:00,23.65,23.72,23.65,23.7,9800.0,22.3428,22.4089,22.3428,22.39,9800.0
2008-06-13 12:40:00,23.69,23.69,23.66,23.66,21800.0,22.3805,22.3805,22.3522,22.3522,21800.0
2008-06-13 12:50:00,23.66,23.68,23.66,23.67,13400.0,22.3522,22.3711,22.3522,22.3616,13400.0
2008-06-13 13:00:00,23.66,23.67,23.59,23.6,37400.0,22.3522,22.3616,22.2861,22.2955,37400.0
2008-06-13 13:10:00,23.61,23.71,23.61,23.66,14200.0,22.305,22.3994,22.305,22.3522,14200.0
2008-06-13 13:20:00,23.66,23.67,23.62,23.63,13400.0,22.3522,22.3616,22.3144,22.3239,13400.0
2008-06-13 13:30:00,23.63,23.64,23.5,23.52,23600.0,22.3239,22.3333,22.201,22.2199,23600.0
2008-06-13 13:40:00,23.51,23.54,23.49,23.49,10000.0,22.2105,22.2388,22.1916,22.1916,10000.0
2008-06-13 13:50:00,23.5,23.51,23.43,23.43,22600.0,22.201,22.2105,22.1349,22.1349,22600.0
2008-06-13 14:00:00,23.42,23.5,23.41,23.47,28800.0,22.1255,22.201,22.116,22.1727,28800.0
2008-06-13 14:10:00,23.49,23.5,23.48,23.5,16800.0,22.1916,22.201,22.1821,22.201,16800.0
2008-06-13 14:20:00,23.48,23.5,23.46,23.49,15800.0,22.1821,22.201,22.1633,22.1916,15800.0
2008-06-13 14:30:00,23.49,23.5,23.47,23.49,17400.0,22.1916,22.201,22.1727,22.1916,17400.0
2008-06-13 14:40:00,23.49,23.53,23.48,23.49,26600.0,22.1916,22.2294,22.1821,22.1916,26600.0
2008-06-13 14:50:00,23.5,23.54,23.47,23.54,42600.0,22.201,22.2388,22.1727,22.2388,42600.0
2008-06-13 15:00:00,23.52,23.54,23.5,23.5,12400.0,22.2199,22.2388,22.201,22.201,12400.0
2008-06-13 15:10:00,23.5,23.5,23.46,23.49,32800.0,22.201,22.201,22.1633,22.1916,32800.0
2008-06-13 15:20:00,23.5,23.5,23.43,23.46,36000.0,22.201,22.201,22.1349,22.1633,36000.0
2008-06-13 15:30:00,23.47,23.53,23.47,23.52,32200.0,22.1727,22.2294,22.1727,22.2199,32200.0
2008-06-13 15:40:00,23.53,23.59,23.53,23.57,40000.0,22.2294,22.2861,22.2294,22.2672,40000.0
2008-06-13 15:50:00,23.57,23.61,23.57,23.6,43000.0,22.2672,22.305,22.2672,22.2955,43000.0
2008-06-16 09:30:00,23.51,23.56,22.98,23.3,40600.0,22.2105,22.2577,21.7098,22.0121,40600.0
2008-06-16 09:40:00,23.33,23.4,23.15,23.16,47200.0,22.0404,22.1066,21.8704,21.8798,47200.0
2008-06-16 09:50:00,23.15,23.18,23.05,23.09,42400.0,21.8704,21.8987,21.7759,21.8137,42400.0
2008-06-16 10:00:00,23.04,23.13,23.04,23.11,39600.0,21.7665,21.8515,21.7665,21.8326,39600.0
2008-06-16 10:10:00,23.11,23.11,23.07,23.11,35800.0,21.8326,21.8326,21.7948,21.8326,35800.0
2008-06-16 10:20:00,23.13,23.16,23.09,23.09,21400.0,21.8515,21.8798,21.8137,21.8137,21400.0
2008-06-16 10:30:00,23.08,23.11,23.08,23.11,82000.0,21.8043,21.8326,21.8043,21.8326,82000.0
2008-06-16 10:40:00,23.11,23.15,23.08,23.15,84000.0,21.8326,21.8704,21.8043,21.8704,84000.0
2008-06-16 10:50:00,23.16,23.25,23.15,23.23,10600.0,21.8798,21.9649,21.8704,21.946,10600.0
2008-06-16 11:00:00,23.23,23.24,23.18,23.21,16600.0,21.946,21.9554,21.8987,21.9271,16600.0
2008-06-16 11:10:00,23.19,23.27,23.18,23.23,21600.0,21.9082,21.9838,21.8987,21.946,21600.0
2008-06-16 11:20:00,23.24,23.26,23.22,23.23,13400.0,21.9554,21.9743,21.9365,21.946,13400.0
2008-06-16 11:30:00,23.23,23.25,23.22,23.24,13400.0,21.946,21.9649,21.9365,21.9554,13400.0
2008-06-16 11:40:00,23.22,23.25,23.22,23.23,10200.0,21.9365,21.9649,21.9365,21.946,10200.0
2008-06-16 11:50:00,23.24,23.25,23.22,23.22,16000.0,21.9554,21.9649,21.9365,21.9365,16000.0
2008-06-16 12:00:00,23.24,23.24,23.21,23.22,13200.0,21.9554,21.9554,21.9271,21.9365,13200.0
2008-06-16 12:10:00,23.22,23.25,23.21,23.23,14000.0,21.9365,21.9649,21.9271,21.946,14000.0
2008-06-16 12:20:00,23.24,23.24,23.21,23.23,8400.0,21.9554,21.9554,21.9271,21.946,8400.0
2008-06-16 12:30:00,23.24,23.29,23.22,23.24,14600.0,21.9554,22.0027,21.9365,21.9554,14600.0
2008-06-16 12:40:00,23.25,23.25,23.21,23.24,16400.0,21.9649,21.9649,21.9271,21.9554,16400.0
2008-06-16 12:50:00,23.25,23.31,23.25,23.28,17000.0,21.9649,22.0215,21.9649,21.9932,17000.0
2008-06-16 13:00:00,23.3,23.3,23.23,23.23,10400.0,22.0121,22.0121,21.946,21.946,10400.0
2008-06-16 13:10:00,23.23,23.3,23.21,23.28,11000.0,21.946,22.0121,21.9271,21.9932,11000.0
2008-06-16 13:20:00,23.27,23.3,23.26,23.3,24800.0,21.9838,22.0121,21.9743,22.0121,24800.0
2008-06-16 13:30:00,23.3,23.38,23.3,23.35,13600.0,22.0121,22.0877,22.0121,22.0593,13600.0
2008-06-16 13:40:00,23.36,23.37,23.31,23.36,17400.0,22.0688,22.0782,22.0215,22.0688,17400.0
2008-06-16 13:50:00,23.35,23.36,23.33,23.36,10400.0,22.0593,22.0688,22.0404,22.0688,10400.0
2008-06-16 14:00:00,23.36,23.38,23.32,23.37,19200.0,22.0688,22.0877,22.031,22.0782,19200.0
2008-06-16 14:10:00,23.37,23.39,23.34,23.36,20600.0,22.0782,22.0971,22.0499,22.0688,20600.0
2008-06-16 14:20:00,23.37,23.38,23.34,23.35,17000.0,22.0782,22.0877,22.0499,22.0593,17000.0
2008-06-16 14:30:00,23.35,23.38,23.35,23.36,12800.0,22.0593,22.0877,22.0593,22.0688,12800.0
2008-06-16 14:40:00,23.36,23.38,23.34,23.34,10800.0,22.0688,22.0877,22.0499,22.0499,10800.0
2008-06-16 14:50:00,23.33,23.4,23.33,23.35,9800.0,22.0404,22.1066,22.0404,22.0593,9800.0
2008-06-16 15:00:00,23.35,23.38,23.34,23.35,17800.0,22.0593,22.0877,22.0499,22.0593,17800.0
2008-06-16 15:10:00,23.36,23.39,23.35,23.36,17000.0,22.0688,22.0971,22.0593,22.0688,17000.0
2008-06-16 15:20:00,23.37,23.37,23.34,23.34,33200.0,22.0782,22.0782,22.0499,22.0499,33200.0
2008-06-16 15:30:00,23.34,23.36,23.3,23.32,48800.0,22.0499,22.0688,22.0121,22.031,48800.0
2008-06-16 15:40:00,23.32,23.36,23.31,23.36,21600.0,22.031,22.0688,22.0215,22.0688,21600.0
2008-06-16 15:50:00,23.35,23.42,23.33,23.39,49400.0,22.0593,22.1255,22.0404,22.0971,49400.0
2008-06-17 09:30:00,23.51,23.68,23.47,23.68,17200.0,22.2105,22.3711,22.1727,22.3711,17200.0
2008-06-17 09:40:00,23.67,24.07,23.67,23.93,57000.0,22.3616,22.7395,22.3616,22.6073,57000.0
2008-06-17 09:50:00,23.93,24.05,23.89,24.05,27800.0,22.6073,22.7206,22.5695,22.7206,27800.0
2008-06-17 10:00:00,24.05,24.2,24.05,24.14,42800.0,22.7206,22.8623,22.7206,22.8057,42800.0
2008-06-17 10:10:00,24.14,24.18,24.11,24.16,25200.0,22.8057,22.8435,22.7773,22.8246,25200.0
2008-06-17 10:20:00,24.16,24.17,24.06,24.15,44600.0,22.8246,22.834,22.7301,22.8151,44600.0
2008-06-17 10:30:00,24.15,24.3,24.11,24.26,25200.0,22.8151,22.9568,22.7773,22.919,25200.0
2008-06-17 10:40:00,24.28,24.36,24.23,24.23,25800.0,22.9379,23.0135,22.8907,22.8907,25800.0
2008-06-17 10:50:00,24.25,24.32,24.25,24.32,13200.0,22.9096,22.9757,22.9096,22.9757,13200.0
2008-06-17 11:00:00,24.32,24.54,24.31,24.52,97200.0,22.9757,23.1836,22.9663,23.1647,97200.0
2008-06-17 11:10:00,24.52,24.52,24.38,24.39,52600.0,23.1647,23.1647,23.0324,23.0418,52600.0
2008-06-17 11:20:00,24.41,24.46,24.37,24.41,28600.0,23.0607,23.108,23.023,23.0607,28600.0
2008-06-17 11:30:00,24.41,24.47,24.4,24.4,16200.0,23.0607,23.1174,23.0513,23.0513,16200.0
2008-06-17 11:40:00,24.43,24.43,24.36,24.39,19200.0,23.0796,23.0796,23.0135,23.0418,19200.0
2008-06-17 11:50:00,24.39,24.47,24.38,24.38,9400.0,23.0418,23.1174,23.0324,23.0324,9400.0
2008-06-17 12:00:00,24.38,24.39,24.28,24.29,19400.0,23.0324,23.0418,22.9379,22.9474,19400.0
2008-06-17 12:10:00,24.3,24.35,24.29,24.32,12800.0,22.9568,23.0041,22.9474,22.9757,12800.0
2008-06-17 12:20:00,24.33,24.35,24.3,24.34,8000.0,22.9852,23.0041,22.9568,22.9946,8000.0
2008-06-17 12:30:00,24.34,24.35,24.3,24.33,18400.0,22.9946,23.0041,22.9568,22.9852,18400.0
2008-06-17 12:40:00,24.31,24.39,24.31,24.38,11000.0,22.9663,23.0418,22.9663,23.0324,11000.0
2008-06-17 12:50:00,24.36,24.4,24.35,24.36,10200.0,23.0135,23.0513,23.0041,23.0135,10200.0
2008-06-17 13:00:00,24.37,24.41,24.31,24.41,17000.0,23.023,23.0607,22.9663,23.0607,17000.0
2008-06-17 13:10:00,24.4,24.45,24.4,24.43,12400.0,23.0513,23.0985,23.0513,23.0796,12400.0
2008-06-17 13:20:00,24.4,24.42,24.39,24.41,8800.0,23.0513,23.0702,23.0418,23.0607,8800.0
2008-06-17 13:30:00,24.41,24.41,24.38,24.38,5800.0,23.0607,23.0607,23.0324,23.0324,5800.0
2008-06-17 13:40:00,24.38,24.43,24.38,24.41,17200.0,23.0324,23.0796,23.0324,23.0607,17200.0
2008-06-17 13:50:00,24.41,24.46,24.4,24.46,14600.0,23.0607,23.108,23.0513,23.108,14600.0
2008-06-17 14:00:00,24.47,24.47,24.42,24.42,17400.0,23.1174,23.1174,23.0702,23.0702,17400.0
2008-06-17 14:10:00,24.43,24.48,24.42,24.48,16800.0,23.0796,23.1269,23.0702,23.1269,16800.0
2008-06-17 14:20:00,24.47,24.48,24.43,24.43,9400.0,23.1174,23.1269,23.0796,23.0796,9400.0
2008-06-17 14:30:00,24.43,24.45,24.41,24.41,16600.0,23.0796,23.0985,23.0607,23.0607,16600.0
2008-06-17 14:40:00,24.41,24.46,24.41,24.42,22000.0,23.0607,23.108,23.0607,23.0702,22000.0
2008-06-17 14:50:00,24.42,24.46,24.41,24.45,15400.0,23.0702,23.108,23.0607,23.0985,15400.0
2008-06-17 15:00:00,24.44,24.46,24.41,24.41,28000.0,23.0891,23.108,23.0607,23.0607,28000.0
2008-06-17 15:10:00,24.42,24.42,24.34,24.36,20800.0,23.0702,23.0702,22.9946,23.0135,20800.0
2008-06-17 15:20:00,24.36,24.38,24.33,24.34,24800.0,23.0135,23.0324,22.9852,22.9946,24800.0
2008-06-17 15:30:00,24.32,24.33,24.22,24.25,27400.0,22.9757,22.9852,22.8812,22.9096,27400.0
2008-06-17 15:40:00,24.25,24.3,24.19,24.25,27600.0,22.9096,22.9568,22.8529,22.9096,27600.0
2008-06-17 15:50:00,24.25,24.33,24.22,24.26,55400.0,22.9096,22.9852,22.8812,22.919,55400.0
2008-06-18 09:30:00,24.13,24.31,24.13,24.31,29000.0,22.7962,22.9663,22.7962,22.9663,29000.0
2008-06-18 09:40:00,24.3,24.3,24.21,24.21,18600.0,22.9568,22.9568,22.8718,22.8718,18600.0
2008-06-18 09:50:00,24.19,24.19,24.13,24.17,16400.0,22.8529,22.8529,22.7962,22.834,16400.0
2008-06-18 10:00:00,24.16,24.18,24.14,24.16,10000.0,22.8246,22.8435,22.8057,22.8246,10000.0
2008-06-18 10:10:00,24.17,24.32,24.16,24.31,13200.0,22.834,22.9757,22.8246,22.9663,13200.0
2008-06-18 10:20:00,24.32,24.33,24.25,24.25,19000.0,22.9757,22.9852,22.9096,22.9096,19000.0
2008-06-18 10:30:00,24.25,24.25,24.11,24.11,27800.0,22.9096,22.9096,22.7773,22.7773,27800.0
2008-06-18 10:40:00,24.11,24.13,24.02,24.06,29800.0,22.7773,22.7962,22.6923,22.7301,29800.0
2008-06-18 10:50:00,24.06,24.07,23.95,23.98,23400.0,22.7301,22.7395,22.6262,22.6545,23400.0
2008-06-18 11:00:00,23.98,24.02,23.95,24.02,26000.0,22.6545,22.6923,22.6262,22.6923,26000.0
2008-06-18 11:10:00,24.02,24.05,23.97,24.0,27200.0,22.6923,22.7206,22.6451,22.6734,27200.0
2008-06-18 11:20:00,24.0,24.08,24.0,24.05,25000.0,22.6734,22.749,22.6734,22.7206,25000.0
2008-06-18 11:30:00,24.05,24.15,24.05,24.09,21200.0,22.7206,22.8151,22.7206,22.7584,21200.0
2008-06-18 11:40:00,24.09,24.11,24.07,24.11,16000.0,22.7584,22.7773,22.7395,22.7773,16000.0
2008-06-18 11:50:00,24.1,24.23,24.08,24.22,23600.0,22.7679,22.8907,22.749,22.8812,23600.0
2008-06-18 12:00:00,24.2,24.25,24.19,24.22,25000.0,22.8623,22.9096,22.8529,22.8812,25000.0
2008-06-18 12:10:00,24.21,24.22,24.14,24.14,21400.0,22.8718,22.8812,22.8057,22.8057,21400.0
2008-06-18 12:20:00,24.13,24.16,24.09,24.09,17000.0,22.7962,22.8246,22.7584,22.7584,17000.0
2008-06-18 12:30:00,24.1,24.13,24.07,24.07,12800.0,22.7679,22.7962,22.7395,22.7395,12800.0
2008-06-18 12:40:00,24.06,24.06,23.93,23.93,20200.0,22.7301,22.7301,22.6073,22.6073,20200.0
2008-06-18 12:50:00,23.93,23.95,23.88,23.92,25800.0,22.6073,22.6262,22.56,22.5978,25800.0
2008-06-18 13:00:00,23.9,23.91,23.86,23.87,20800.0,22.5789,22.5884,22.5411,22.5506,20800.0
2008-06-18 13:10:00,23.89,23.89,23.85,23.86,23800.0,22.5695,22.5695,22.5317,22.5411,23800.0
2008-06-18 13:20:00,23.87,23.88,23.85,23.85,21800.0,22.5506,22.56,22.5317,22.5317,21800.0
2008-06-18 13:30:00,23.87,23.89,23.85,23.85,26600.0,22.5506,22.5695,22.5317,22.5317,26600.0
2008-06-18 13:40:00,23.85,23.9,23.85,23.88,23800.0,22.5317,22.5789,22.5317,22.56,23800.0
2008-06-18 13:50:00,23.87,23.9,23.83,23.83,30800.0,22.5506,22.5789,22.5128,22.5128,30800.0
2008-06-18 14:00:00,23.83,23.94,23.82,23.91,30000.0,22.5128,22.6167,22.5034,22.5884,30000.0
2008-06-18 14:10:00,23.91,23.91,23.8,23.83,29800.0,22.5884,22.5884,22.4845,22.5128,29800.0
2008-06-18 14:20:00,23.81,23.81,23.68,23.69,32600.0,22.4939,22.4939,22.3711,22.3805,32600.0
2008-06-18 14:30:00,23.7,23.77,23.68,23.76,28200.0,22.39,22.4561,22.3711,22.4467,28200.0
2008-06-18 14:40:00,23.75,23.78,23.68,23.71,25600.0,22.4372,22.4656,22.3711,22.3994,25600.0
2008-06-18 14:50:00,23.7,23.77,23.7,23.73,21400.0,22.39,22.4561,22.39,22.4183,21400.0
2008-06-18 15:00:00,23.74,23.85,23.68,23.83,32400.0,22.4278,22.5317,22.3711,22.5128,32400.0
2008-06-18 15:10:00,23.82,23.83,23.74,23.8,32400.0,22.5034,22.5128,22.4278,22.4845,32400.0
2008-06-18 15:20:00,23.82,23.86,23.8,23.81,34400.0,22.5034,22.5411,22.4845,22.4939,34400.0
2008-06-18 15:30:00,23.83,23.93,23.81,23.91,55000.0,22.5128,22.6073,22.4939,22.5884,55000.0
2008-06-18 15:40:00,23.92,23.94,23.83,23.85,57800.0,22.5978,22.6167,22.5128,22.5317,57800.0
2008-06-18 15:50:00,23.84,23.88,23.81,23.86,49800.0,22.5222,22.56,22.4939,22.5411,49800.0
2008-06-19 09:30:00,23.86,24.0,23.85,24.0,6800.0,22.5411,22.6734,22.5317,22.6734,6800.0
2008-06-19 09:40:00,24.03,24.03,23.96,23.99,33200.0,22.7017,22.7017,22.6356,22.664,33200.0
2008-06-19 09:50:00,23.98,24.09,23.95,24.05,8600.0,22.6545,22.7584,22.6262,22.7206,8600.0
2008-06-19 10:00:00,24.02,24.04,23.95,23.98,11200.0,22.6923,22.7112,22.6262,22.6545,11200.0
2008-06-19 10:10:00,23.97,24.07,23.96,24.02,33200.0,22.6451,22.7395,22.6356,22.6923,33200.0
2008-06-19 10:20:00,24.03,24.11,24.01,24.06,16200.0,22.7017,22.7773,22.6829,22.7301,16200.0
2008-06-19 10:30:00,24.07,24.09,24.0,24.01,41600.0,22.7395,22.7584,22.6734,22.6829,41600.0
2008-06-19 10:40:00,24.0,24.01,23.97,24.0,16600.0,22.6734,22.6829,22.6451,22.6734,16600.0
2008-06-19 10:50:00,24.0,24.04,24.0,24.0,17200.0,22.6734,22.7112,22.6734,22.6734,17200.0
2008-06-19 11:00:00,23.99,24.03,23.99,24.0,24800.0,22.664,22.7017,22.664,22.6734,24800.0
2008-06-19 11:10:00,23.99,24.02,23.93,24.0,45800.0,22.664,22.6923,22.6073,22.6734,45800.0
2008-06-19 11:20:00,24.0,24.0,23.98,24.0,12400.0,22.6734,22.6734,22.6545,22.6734,12400.0
2008-06-19 11:30:00,24.0,24.01,23.98,23.99,9000.0,22.6734,22.6829,22.6545,22.664,9000.0
2008-06-19 11:40:00,23.99,24.03,23.97,23.97,22400.0,22.664,22.7017,22.6451,22.6451,22400.0
2008-06-19 11:50:00,23.98,24.02,23.97,24.0,18400.0,22.6545,22.6923,22.6451,22.6734,18400.0
2008-06-19 12:00:00,24.0,24.07,24.0,24.07,8000.0,22.6734,22.7395,22.6734,22.7395,8000.0
2008-06-19 12:10:00,24.07,24.15,24.06,24.13,35200.0,22.7395,22.8151,22.7301,22.7962,35200.0
2008-06-19 12:20:00,24.13,24.14,24.08,24.11,14000.0,22.7962,22.8057,22.749,22.7773,14000.0
2008-06-19 12:30:00,24.08,24.11,24.04,24.11,9600.0,22.749,22.7773,22.7112,22.7773,9600.0
2008-06-19 12:40:00,24.11,24.11,24.04,24.06,7200.0,22.7773,22.7773,22.7112,22.7301,7200.0
2008-06-19 12:50:00,24.07,24.09,24.05,24.08,3800.0,22.7395,22.7584,22.7206,22.749,3800.0
2008-06-19 13:00:00,24.08,24.1,24.06,24.08,6800.0,22.749,22.7679,22.7301,22.749,6800.0
2008-06-19 13:10:00,24.08,24.11,24.07,24.07,8200.0,22.749,22.7773,22.7395,22.7395,8200.0
2008-06-19 13:20:00,24.07,24.08,24.05,24.08,2600.0,22.7395,22.749,22.7206,22.749,2600.0
2008-06-19 13:30:00,24.08,24.09,24.07,24.08,6000.0,22.749,22.7584,22.7395,22.749,6000.0
2008-06-19 13:40:00,24.08,24.08,23.99,23.99,9600.0,22.749,22.749,22.664,22.664,9600.0
2008-06-19 13:50:00,24.0,24.08,23.97,24.08,55800.0,22.6734,22.749,22.6451,22.749,55800.0
2008-06-19 14:00:00,24.08,24.09,24.03,24.08,11800.0,22.749,22.7584,22.7017,22.749,11800.0
2008-06-19 14:10:00,24.07,24.1,24.07,24.09,36000.0,22.7395,22.7679,22.7395,22.7584,36000.0
2008-06-19 14:20:00,24.08,24.1,24.05,24.1,6000.0,22.749,22.7679,22.7206,22.7679,6000.0
2008-06-19 14:30:00,24.11,24.16,24.1,24.14,19400.0,22.7773,22.8246,22.7679,22.8057,19400.0
2008-06-19 14:40:00,24.13,24.14,24.07,24.07,17600.0,22.7962,22.8057,22.7395,22.7395,17600.0
2008-06-19 14:50:00,24.05,24.13,24.05,24.11,7800.0,22.7206,22.7962,22.7206,22.7773,7800.0
2008-06-19 15:00:00,24.11,24.17,24.11,24.15,11200.0,22.7773,22.834,22.7773,22.8151,11200.0
2008-06-19 15:10:00,24.15,24.18,24.14,24.14,11000.0,22.8151,22.8435,22.8057,22.8057,11000.0
2008-06-19 15:20:00,24.14,24.15,24.08,24.09,11200.0,22.8057,22.8151,22.749,22.7584,11200.0
2008-06-19 15:30:00,24.09,24.14,24.08,24.09,23000.0,22.7584,22.8057,22.749,22.7584,23000.0
2008-06-19 15:40:00,24.1,24.14,24.09,24.11,21200.0,22.7679,22.8057,22.7584,22.7773,21200.0
2008-06-19 15:50:00,24.12,24.19,24.12,24.18,45800.0,22.7868,22.8529,22.7868,22.8435,45800.0
2008-06-20 09:30:00,24.53,24.9,24.25,24.51,380800.0,23.1741,23.5237,22.9096,23.1552,380800.0
2008-06-20 09:40:00,24.53,24.59,24.15,24.15,73200.0,23.1741,23.2308,22.8151,22.8151,73200.0
2008-06-20 09:50:00,24.15,24.33,24.06,24.13,25800.0,22.8151,22.9852,22.7301,22.7962,25800.0
2008-06-20 10:00:00,24.13,24.13,23.89,23.97,22200.0,22.7962,22.7962,22.5695,22.6451,22200.0
2008-06-20 10:10:00,24.0,24.08,23.96,24.0,48400.0,22.6734,22.749,22.6356,22.6734,48400.0
2008-06-20 10:20:00,24.0,24.07,23.95,24.07,56200.0,22.6734,22.7395,22.6262,22.7395,56200.0
2008-06-20 10:30:00,24.07,24.09,24.03,24.08,38200.0,22.7395,22.7584,22.7017,22.749,38200.0
2008-06-20 10:40:00,24.05,24.11,24.0,24.1,18000.0,22.7206,22.7773,22.6734,22.7679,18000.0
2008-06-20 10:50:00,24.09,24.23,24.09,24.18,18200.0,22.7584,22.8907,22.7584,22.8435,18200.0
2008-06-20 11:00:00,24.2,24.3,24.18,24.29,19800.0,22.8623,22.9568,22.8435,22.9474,19800.0
2008-06-20 11:10:00,24.3,24.3,24.22,24.23,20600.0,22.9568,22.9568,22.8812,22.8907,20600.0
2008-06-20 11:20:00,24.23,24.31,24.23,24.29,9000.0,22.8907,22.9663,22.8907,22.9474,9000.0
2008-06-20 11:30:00,24.27,24.28,24.26,24.26,6000.0,22.9285,22.9379,22.919,22.919,6000.0
2008-06-20 11:40:00,24.27,24.35,24.26,24.3,11000.0,22.9285,23.0041,22.919,22.9568,11000.0
2008-06-20 11:50:00,24.3,24.35,24.29,24.33,8600.0,22.9568,23.0041,22.9474,22.9852,8600.0
2008-06-20 12:00:00,24.33,24.34,24.28,24.28,9600.0,22.9852,22.9946,22.9379,22.9379,9600.0
2008-06-20 12:10:00,24.25,24.27,24.2,24.22,11200.0,22.9096,22.9285,22.8623,22.8812,11200.0
2008-06-20 12:20:00,24.23,24.28,24.22,24.28,10000.0,22.8907,22.9379,22.8812,22.9379,10000.0
2008-06-20 12:30:00,24.28,24.3,24.27,24.29,14200.0,22.9379,22.9568,22.9285,22.9474,14200.0
2008-06-20 12:40:00,24.27,24.33,24.27,24.28,13400.0,22.9285,22.9852,22.9285,22.9379,13400.0
2008-06-20 12:50:00,24.29,24.31,24.29,24.31,7400.0,22.9474,22.9663,22.9474,22.9663,7400.0
2008-06-20 13:00:00,24.31,24.41,24.3,24.41,16200.0,22.9663,23.0607,22.9568,23.0607,16200.0
2008-06-20 13:10:00,24.41,24.43,24.37,24.41,24600.0,23.0607,23.0796,23.023,23.0607,24600.0
2008-06-20 13:20:00,24.41,24.43,24.36,24.37,15000.0,23.0607,23.0796,23.0135,23.023,15000.0
2008-06-20 13:30:00,24.36,24.43,24.32,24.43,30600.0,23.0135,23.0796,22.9757,23.0796,30600.0
2008-06-20 13:40:00,24.43,24.43,24.36,24.42,11800.0,23.0796,23.0796,23.0135,23.0702,11800.0
2008-06-20 13:50:00,24.41,24.43,24.38,24.43,31400.0,23.0607,23.0796,23.0324,23.0796,31400.0
2008-06-20 14:00:00,24.42,24.46,24.4,24.43,27400.0,23.0702,23.108,23.0513,23.0796,27400.0
2008-06-20 14:10:00,24.43,24.5,24.43,24.5,26600.0,23.0796,23.1458,23.0796,23.1458,26600.0
2008-06-20 14:20:00,24.5,24.5,24.43,24.46,19200.0,23.1458,23.1458,23.0796,23.108,19200.0
2008-06-20 14:30:00,24.45,24.55,24.45,24.54,35400.0,23.0985,23.193,23.0985,23.1836,35400.0
2008-06-20 14:40:00,24.55,24.64,24.54,24.62,27400.0,23.193,23.278,23.1836,23.2591,27400.0
2008-06-20 14:50:00,24.61,24.67,24.56,24.56,61000.0,23.2497,23.3064,23.2025,23.2025,61000.0
2008-06-20 15:00:00,24.59,24.59,24.46,24.48,57200.0,23.2308,23.2308,23.108,23.1269,57200.0
2008-06-20 15:10:00,24.48,24.56,24.47,24.54,45400.0,23.1269,23.2025,23.1174,23.1836,45400.0
2008-06-20 15:20:00,24.54,24.63,24.53,24.58,103600.0,23.1836,23.2686,23.1741,23.2213,103600.0
2008-06-20 15:30:00,24.57,24.63,24.57,24.61,53800.0,23.2119,23.2686,23.2119,23.2497,53800.0
2008-06-20 15:40:00,24.63,24.68,24.56,24.58,64800.0,23.2686,23.3158,23.2025,23.2213,64800.0
2008-06-20 15:50:00,24.57,24.69,24.57,24.65,103200.0,23.2119,23.3253,23.2119,23.2875,103200.0
2008-06-23 09:30:00,24.7,24.7,24.48,24.57,10200.0,23.3347,23.3347,23.1269,23.2119,10200.0
2008-06-23 09:40:00,24.55,24.63,24.36,24.37,27200.0,23.193,23.2686,23.0135,23.023,27200.0
2008-06-23 09:50:00,24.37,24.47,24.33,24.36,21000.0,23.023,23.1174,22.9852,23.0135,21000.0
2008-06-23 10:00:00,24.38,24.43,24.32,24.4,15000.0,23.0324,23.0796,22.9757,23.0513,15000.0
2008-06-23 10:10:00,24.41,24.52,24.41,24.47,22400.0,23.0607,23.1647,23.0607,23.1174,22400.0
2008-06-23 10:20:00,24.47,24.52,24.46,24.51,24600.0,23.1174,23.1647,23.108,23.1552,24600.0
2008-06-23 10:30:00,24.51,24.68,24.51,24.68,34400.0,23.1552,23.3158,23.1552,23.3158,34400.0
2008-06-23 10:40:00,24.68,24.79,24.67,24.76,42400.0,23.3158,23.4197,23.3064,23.3914,42400.0
2008-06-23 10:50:00,24.76,24.82,24.72,24.79,17400.0,23.3914,23.4481,23.3536,23.4197,17400.0
2008-06-23 11:00:00,24.77,24.79,24.67,24.67,25000.0,23.4008,23.4197,23.3064,23.3064,25000.0
2008-06-23 11:10:00,24.68,24.75,24.66,24.68,31200.0,23.3158,23.3819,23.2969,23.3158,31200.0
2008-06-23 11:20:00,24.7,24.72,24.63,24.65,15000.0,23.3347,23.3536,23.2686,23.2875,15000.0
2008-06-23 11:30:00,24.64,24.65,24.57,24.59,10600.0,23.278,23.2875,23.2119,23.2308,10600.0
2008-06-23 11:40:00,24.59,24.63,24.56,24.59,21400.0,23.2308,23.2686,23.2025,23.2308,21400.0
2008-06-23 11:50:00,24.56,24.67,24.53,24.64,15200.0,23.2025,23.3064,23.1741,23.278,15200.0
2008-06-23 12:00:00,24.65,24.65,24.57,24.6,6600.0,23.2875,23.2875,23.2119,23.2402,6600.0
2008-06-23 12:10:00,24.59,24.61,24.59,24.6,19600.0,23.2308,23.2497,23.2308,23.2402,19600.0
2008-06-23 12:20:00,24.61,24.65,24.61,24.61,9600.0,23.2497,23.2875,23.2497,23.2497,9600.0
2008-06-23 12:30:00,24.62,24.64,24.61,24.63,4600.0,23.2591,23.278,23.2497,23.2686,4600.0
2008-06-23 12:40:00,24.61,24.64,24.6,24.62,21000.0,23.2497,23.278,23.2402,23.2591,21000.0
2008-06-23 12:50:00,24.64,24.65,24.61,24.64,8800.0,23.278,23.2875,23.2497,23.278,8800.0
2008-06-23 13:00:00,24.63,24.68,24.61,24.67,19600.0,23.2686,23.3158,23.2497,23.3064,19600.0
2008-06-23 13:10:00,24.67,24.67,24.64,24.66,17000.0,23.3064,23.3064,23.278,23.2969,17000.0
2008-06-23 13:20:00,24.65,24.7,24.65,24.7,16600.0,23.2875,23.3347,23.2875,23.3347,16600.0
2008-06-23 13:30:00,24.7,24.72,24.65,24.67,36600.0,23.3347,23.3536,23.2875,23.3064,36600.0
2008-06-23 13:40:00,24.68,24.8,24.66,24.8,40000.0,23.3158,23.4292,23.2969,23.4292,40000.0
2008-06-23 13:50:00,24.81,24.82,24.72,24.72,33000.0,23.4386,23.4481,23.3536,23.3536,33000.0
2008-06-23 14:00:00,24.75,24.84,24.74,24.81,38400.0,23.3819,23.467,23.3725,23.4386,38400.0
2008-06-23 14:10:00,24.81,24.83,24.79,24.83,28000.0,23.4386,23.4575,23.4197,23.4575,28000.0
2008-06-23 14:20:00,24.86,24.89,24.84,24.89,27000.0,23.4859,23.5142,23.467,23.5142,27000.0
2008-06-23 14:30:00,24.88,24.92,24.86,24.9,35000.0,23.5048,23.5426,23.4859,23.5237,35000.0
2008-06-23 14:40:00,24.91,24.93,24.88,24.92,40200.0,23.5331,23.552,23.5048,23.5426,40200.0
2008-06-23 14:50:00,24.93,24.93,24.87,24.89,39000.0,23.552,23.552,23.4953,23.5142,39000.0
2008-06-23 15:00:00,24.9,24.93,24.86,24.89,36800.0,23.5237,23.552,23.4859,23.5142,36800.0
2008-06-23 15:10:00,24.89,24.91,24.85,24.88,48600.0,23.5142,23.5331,23.4764,23.5048,48600.0
2008-06-23 15:20:00,24.88,24.9,24.84,24.88,31000.0,23.5048,23.5237,23.467,23.5048,31000.0
2008-06-23 15:30:00,24.88,24.88,24.83,24.86,50200.0,23.5048,23.5048,23.4575,23.4859,50200.0
2008-06-23 15:40:00,24.86,24.91,24.86,24.91,64200.0,23.4859,23.5331,23.4859,23.5331,64200.0
2008-06-23 15:50:00,24.91,24.92,24.86,24.89,80200.0,23.5331,23.5426,23.4859,23.5142,80200.0
2008-06-24 09:30:00,24.82,24.84,24.7,24.7,18000.0,23.4481,23.467,23.3347,23.3347,18000.0
2008-06-24 09:40:00,24.72,24.72,24.36,24.36,21200.0,23.3536,23.3536,23.0135,23.0135,21200.0
2008-06-24 09:50:00,24.36,24.42,24.28,24.39,29200.0,23.0135,23.0702,22.9379,23.0418,29200.0
2008-06-24 10:00:00,24.37,24.41,24.24,24.39,27400.0,23.023,23.0607,22.9001,23.0418,27400.0
2008-06-24 10:10:00,24.41,24.43,24.23,24.29,28400.0,23.0607,23.0796,22.8907,22.9474,28400.0
2008-06-24 10:20:00,24.29,24.3,24.14,24.15,31600.0,22.9474,22.9568,22.8057,22.8151,31600.0
2008-06-24 10:30:00,24.15,24.18,24.13,24.14,23400.0,22.8151,22.8435,22.7962,22.8057,23400.0
2008-06-24 10:40:00,24.14,24.22,24.13,24.22,16000.0,22.8057,22.8812,22.7962,22.8812,16000.0
2008-06-24 10:50:00,24.22,24.34,24.21,24.34,11000.0,22.8812,22.9946,22.8718,22.9946,11000.0
2008-06-24 11:00:00,24.37,24.38,24.3,24.33,17600.0,23.023,23.0324,22.9568,22.9852,17600.0
2008-06-24 11:10:00,24.33,24.42,24.25,24.41,13600.0,22.9852,23.0702,22.9096,23.0607,13600.0
2008-06-24 11:20:00,24.4,24.42,24.36,24.36,4400.0,23.0513,23.0702,23.0135,23.0135,4400.0
2008-06-24 11:30:00,24.35,24.36,24.3,24.31,7000.0,23.0041,23.0135,22.9568,22.9663,7000.0
2008-06-24 11:40:00,24.32,24.43,24.31,24.42,9600.0,22.9757,23.0796,22.9663,23.0702,9600.0
2008-06-24 11:50:00,24.41,24.44,24.35,24.38,15800.0,23.0607,23.0891,23.0041,23.0324,15800.0
2008-06-24 12:00:00,24.38,24.38,24.32,24.33,13800.0,23.0324,23.0324,22.9757,22.9852,13800.0
2008-06-24 12:10:00,24.35,24.36,24.25,24.25,8200.0,23.0041,23.0135,22.9096,22.9096,8200.0
2008-06-24 12:20:00,24.25,24.3,24.25,24.3,7000.0,22.9096,22.9568,22.9096,22.9568,7000.0
2008-06-24 12:30:00,24.3,24.31,24.28,24.28,6600.0,22.9568,22.9663,22.9379,22.9379,6600.0
2008-06-24 12:40:00,24.27,24.28,24.21,24.21,13800.0,22.9285,22.9379,22.8718,22.8718,13800.0
2008-06-24 12:50:00,24.21,24.23,24.17,24.17,4800.0,22.8718,22.8907,22.834,22.834,4800.0
2008-06-24 13:00:00,24.17,24.22,24.17,24.19,11800.0,22.834,22.8812,22.834,22.8529,11800.0
2008-06-24 13:10:00,24.21,24.25,24.19,24.25,10000.0,22.8718,22.9096,22.8529,22.9096,10000.0
2008-06-24 13:20:00,24.27,24.28,24.2,24.2,17000.0,22.9285,22.9379,22.8623,22.8623,17000.0
2008-06-24 13:30:00,24.2,24.23,24.19,24.21,10600.0,22.8623,22.8907,22.8529,22.8718,10600.0
2008-06-24 13:40:00,24.21,24.28,24.18,24.25,13600.0,22.8718,22.9379,22.8435,22.9096,13600.0
2008-06-24 13:50:00,24.25,24.29,24.23,24.24,7800.0,22.9096,22.9474,22.8907,22.9001,7800.0
2008-06-24 14:00:00,24.24,24.28,24.23,24.23,20800.0,22.9001,22.9379,22.8907,22.8907,20800.0
2008-06-24 14:10:00,24.22,24.23,24.19,24.22,11600.0,22.8812,22.8907,22.8529,22.8812,11600.0
2008-06-24 14:20:00,24.22,24.25,24.21,24.24,9600.0,22.8812,22.9096,22.8718,22.9001,9600.0
2008-06-24 14:30:00,24.24,24.25,24.21,24.22,18800.0,22.9001,22.9096,22.8718,22.8812,18800.0
2008-06-24 14:40:00,24.22,24.27,24.18,24.21,66800.0,22.8812,22.9285,22.8435,22.8718,66800.0
2008-06-24 14:50:00,24.23,24.28,24.22,24.23,46200.0,22.8907,22.9379,22.8812,22.8907,46200.0
2008-06-24 15:00:00,24.23,24.25,24.21,24.23,15800.0,22.8907,22.9096,22.8718,22.8907,15800.0
2008-06-24 15:10:00,24.21,24.25,24.21,24.22,14000.0,22.8718,22.9096,22.8718,22.8812,14000.0
2008-06-24 15:20:00,24.23,24.25,24.17,24.22,25800.0,22.8907,22.9096,22.834,22.8812,25800.0
2008-06-24 15:30:00,24.25,24.25,24.19,24.24,51400.0,22.9096,22.9096,22.8529,22.9001,51400.0
2008-06-24 15:40:00,24.23,24.26,24.18,24.22,69000.0,22.8907,22.919,22.8435,22.8812,69000.0
2008-06-24 15:50:00,24.22,24.24,24.13,24.14,86200.0,22.8812,22.9001,22.7962,22.8057,86200.0
2008-06-25 09:30:00,24.21,24.36,24.0,24.25,38600.0,22.8718,23.0135,22.6734,22.9096,38600.0
2008-06-25 09:40:00,24.25,24.39,24.25,24.26,40400.0,22.9096,23.0418,22.9096,22.919,40400.0
2008-06-25 09:50:00,24.25,24.37,24.24,24.37,22000.0,22.9096,23.023,22.9001,23.023,22000.0
2008-06-25 10:00:00,24.39,24.49,24.36,24.48,18200.0,23.0418,23.1363,23.0135,23.1269,18200.0
2008-06-25 10:10:00,24.49,24.65,24.43,24.59,33600.0,23.1363,23.2875,23.0796,23.2308,33600.0
2008-06-25 10:20:00,24.6,24.74,24.6,24.63,27000.0,23.2402,23.3725,23.2402,23.2686,27000.0
2008-06-25 10:30:00,24.64,24.69,24.61,24.63,53600.0,23.278,23.3253,23.2497,23.2686,53600.0
2008-06-25 10:40:00,24.63,24.66,24.57,24.59,35800.0,23.2686,23.2969,23.2119,23.2308,35800.0
2008-06-25 10:50:00,24.57,24.65,24.52,24.53,20000.0,23.2119,23.2875,23.1647,23.1741,20000.0
2008-06-25 11:00:00,24.53,24.58,24.5,24.58,5800.0,23.1741,23.2213,23.1458,23.2213,5800.0
2008-06-25 11:10:00,24.58,24.67,24.57,24.67,29800.0,23.2213,23.3064,23.2119,23.3064,29800.0
2008-06-25 11:20:00,24.67,24.84,24.66,24.84,27200.0,23.3064,23.467,23.2969,23.467,27200.0
2008-06-25 11:30:00,24.82,24.86,24.72,24.74,52400.0,23.4481,23.4859,23.3536,23.3725,52400.0
2008-06-25 11:40:00,24.75,24.79,24.68,24.68,10000.0,23.3819,23.4197,23.3158,23.3158,10000.0
2008-06-25 11:50:00,24.69,24.7,24.67,24.68,8200.0,23.3253,23.3347,23.3064,23.3158,8200.0
2008-06-25 12:00:00,24.68,24.71,24.65,24.67,10800.0,23.3158,23.3442,23.2875,23.3064,10800.0
2008-06-25 12:10:00,24.69,24.69,24.58,24.58,34000.0,23.3253,23.3253,23.2213,23.2213,34000.0
2008-06-25 12:20:00,24.59,24.59,24.53,24.54,15800.0,23.2308,23.2308,23.1741,23.1836,15800.0
2008-06-25 12:30:00,24.53,24.55,24.49,24.49,21600.0,23.1741,23.193,23.1363,23.1363,21600.0
2008-06-25 12:40:00,24.49,24.49,24.4,24.4,14800.0,23.1363,23.1363,23.0513,23.0513,14800.0
2008-06-25 12:50:00,24.4,24.44,24.4,24.44,6600.0,23.0513,23.0891,23.0513,23.0891,6600.0
2008-06-25 13:00:00,24.42,24.43,24.39,24.39,9000.0,23.0702,23.0796,23.0418,23.0418,9000.0
2008-06-25 13:10:00,24.42,24.44,24.4,24.41,13400.0,23.0702,23.0891,23.0513,23.0607,13400.0
2008-06-25 13:20:00,24.41,24.43,24.38,24.38,16000.0,23.0607,23.0796,23.0324,23.0324,16000.0
2008-06-25 13:30:00,24.38,24.41,24.38,24.39,9800.0,23.0324,23.0607,23.0324,23.0418,9800.0
2008-06-25 13:40:00,24.39,24.42,24.36,24.38,14000.0,23.0418,23.0702,23.0135,23.0324,14000.0
2008-06-25 13:50:00,24.38,24.4,24.34,24.36,12800.0,23.0324,23.0513,22.9946,23.0135,12800.0
2008-06-25 14:00:00,24.36,24.36,24.27,24.29,68800.0,23.0135,23.0135,22.9285,22.9474,68800.0
2008-06-25 14:10:00,24.32,24.39,24.22,24.36,41400.0,22.9757,23.0418,22.8812,23.0135,41400.0
2008-06-25 14:20:00,24.38,24.39,24.22,24.22,76200.0,23.0324,23.0418,22.8812,22.8812,76200.0
2008-06-25 14:30:00,24.21,24.28,24.18,24.22,43000.0,22.8718,22.9379,22.8435,22.8812,43000.0
2008-06-25 14:40:00,24.23,24.29,24.2,24.25,30600.0,22.8907,22.9474,22.8623,22.9096,30600.0
2008-06-25 14:50:00,24.27,24.3,24.24,24.26,32800.0,22.9285,22.9568,22.9001,22.919,32800.0
2008-06-25 15:00:00,24.27,24.39,24.24,24.35,51200.0,22.9285,23.0418,22.9001,23.0041,51200.0
2008-06-25 15:10:00,24.33,24.37,24.3,24.3,24600.0,22.9852,23.023,22.9568,22.9568,24600.0
2008-06-25 15:20:00,24.29,24.3,24.22,24.25,22000.0,22.9474,22.9568,22.8812,22.9096,22000.0
2008-06-25 15:30:00,24.25,24.3,24.16,24.21,31600.0,22.9096,22.9568,22.8246,22.8718,31600.0
2008-06-25 15:40:00,24.22,24.26,24.16,24.18,44400.0,22.8812,22.919,22.8246,22.8435,44400.0
2008-06-25 15:50:00,24.17,24.3,24.17,24.23,72600.0,22.834,22.9568,22.834,22.8907,72600.0
2008-06-26 09:40:00,24.08,24.09,23.94,23.95,11200.0,22.749,22.7584,22.6167,22.6262,11200.0
2008-06-26 09:50:00,23.96,24.02,23.88,23.88,11600.0,22.6356,22.6923,22.56,22.56,11600.0
2008-06-26 10:00:00,23.92,23.97,23.82,23.85,5000.0,22.5978,22.6451,22.5034,22.5317,5000.0
2008-06-26 10:10:00,23.88,23.88,23.76,23.79,6600.0,22.56,22.56,22.4467,22.475,6600.0
2008-06-26 10:20:00,23.79,23.9,23.79,23.89,5200.0,22.475,22.5789,22.475,22.5695,5200.0
2008-06-26 10:30:00,23.87,23.88,23.8,23.8,4600.0,22.5506,22.56,22.4845,22.4845,4600.0
2008-06-26 10:40:00,23.8,23.8,23.69,23.75,7800.0,22.4845,22.4845,22.3805,22.4372,7800.0
2008-06-26 10:50:00,23.76,23.78,23.67,23.67,7200.0,22.4467,22.4656,22.3616,22.3616,7200.0
2008-06-26 11:00:00,23.65,23.68,23.64,23.66,7800.0,22.3428,22.3711,22.3333,22.3522,7800.0
2008-06-26 11:10:00,23.68,23.68,23.62,23.63,8600.0,22.3711,22.3711,22.3144,22.3239,8600.0
2008-06-26 11:20:00,23.63,23.67,23.61,23.63,20000.0,22.3239,22.3616,22.305,22.3239,20000.0
2008-06-26 11:30:00,23.66,23.68,23.66,23.67,3400.0,22.3522,22.3711,22.3522,22.3616,3400.0
2008-06-26 11:40:00,23.7,23.72,23.66,23.68,8600.0,22.39,22.4089,22.3522,22.3711,8600.0
2008-06-26 11:50:00,23.71,23.71,23.64,23.67,4600.0,22.3994,22.3994,22.3333,22.3616,4600.0
2008-06-26 12:00:00,23.64,23.68,23.61,23.61,9600.0,22.3333,22.3711,22.305,22.305,9600.0
2008-06-26 12:10:00,23.63,23.66,23.59,23.64,4000.0,22.3239,22.3522,22.2861,22.3333,4000.0
2008-06-26 12:20:00,23.64,23.66,23.62,23.64,9600.0,22.3333,22.3522,22.3144,22.3333,9600.0
2008-06-26 12:30:00,23.63,23.63,23.56,23.58,10600.0,22.3239,22.3239,22.2577,22.2766,10600.0
2008-06-26 12:40:00,23.58,23.58,23.48,23.5,30000.0,22.2766,22.2766,22.1821,22.201,30000.0
2008-06-26 12:50:00,23.49,23.56,23.49,23.55,11400.0,22.1916,22.2577,22.1916,22.2483,11400.0
2008-06-26 13:00:00,23.54,23.6,23.53,23.54,7400.0,22.2388,22.2955,22.2294,22.2388,7400.0
2008-06-26 13:10:00,23.54,23.58,23.52,23.54,24200.0,22.2388,22.2766,22.2199,22.2388,24200.0
2008-06-26 13:20:00,23.53,23.55,23.43,23.46,32200.0,22.2294,22.2483,22.1349,22.1633,32200.0
2008-06-26 13:30:00,23.47,23.5,23.43,23.48,25800.0,22.1727,22.201,22.1349,22.1821,25800.0
2008-06-26 13:40:00,23.46,23.5,23.45,23.47,8400.0,22.1633,22.201,22.1538,22.1727,8400.0
2008-06-26 13:50:00,23.47,23.53,23.46,23.5,9600.0,22.1727,22.2294,22.1633,22.201,9600.0
2008-06-26 14:00:00,23.5,23.57,23.48,23.5,21200.0,22.201,22.2672,22.1821,22.201,21200.0
2008-06-26 14:10:00,23.51,23.52,23.32,23.34,92400.0,22.2105,22.2199,22.031,22.0499,92400.0
2008-06-26 14:20:00,23.35,23.4,23.3,23.36,35000.0,22.0593,22.1066,22.0121,22.0688,35000.0
2008-06-26 14:30:00,23.36,23.38,23.29,23.3,48800.0,22.0688,22.0877,22.0027,22.0121,48800.0
2008-06-26 14:40:00,23.3,23.33,23.27,23.28,13800.0,22.0121,22.0404,21.9838,21.9932,13800.0
2008-06-26 14:50:00,23.29,23.34,23.28,23.34,21800.0,22.0027,22.0499,21.9932,22.0499,21800.0
2008-06-26 15:00:00,23.33,23.42,23.31,23.42,18200.0,22.0404,22.1255,22.0215,22.1255,18200.0
2008-06-26 15:10:00,23.43,23.46,23.36,23.39,69200.0,22.1349,22.1633,22.0688,22.0971,69200.0
2008-06-26 15:20:00,23.39,23.45,23.38,23.39,52800.0,22.0971,22.1538,22.0877,22.0971,52800.0
2008-06-26 15:30:00,23.39,23.48,23.36,23.42,83200.0,22.0971,22.1821,22.0688,22.1255,83200.0
2008-06-26 15:40:00,23.43,23.44,23.27,23.35,53000.0,22.1349,22.1444,21.9838,22.0593,53000.0
2008-06-26 15:50:00,23.35,23.35,23.22,23.24,116400.0,22.0593,22.0593,21.9365,21.9554,116400.0
2008-06-27 09:30:00,23.11,23.23,22.79,22.8,45200.0,21.8326,21.946,21.5303,21.5397,45200.0
2008-06-27 09:40:00,22.86,23.09,22.85,23.05,31200.0,21.5964,21.8137,21.587,21.7759,31200.0
2008-06-27 09:50:00,23.04,23.3,23.04,23.3,10200.0,21.7665,22.0121,21.7665,22.0121,10200.0
2008-06-27 10:00:00,23.3,23.36,23.21,23.21,10000.0,22.0121,22.0688,21.9271,21.9271,10000.0
2008-06-27 10:10:00,23.21,23.24,23.11,23.11,7200.0,21.9271,21.9554,21.8326,21.8326,7200.0
2008-06-27 10:20:00,23.11,23.23,23.08,23.09,11000.0,21.8326,21.946,21.8043,21.8137,11000.0
2008-06-27 10:30:00,23.1,23.25,23.1,23.17,4000.0,21.8232,21.9649,21.8232,21.8893,4000.0
2008-06-27 10:40:00,23.17,23.2,23.03,23.03,8600.0,21.8893,21.9176,21.757,21.757,8600.0
2008-06-27 10:50:00,23.02,23.09,23.01,23.06,3800.0,21.7476,21.8137,21.7381,21.7854,3800.0
2008-06-27 11:00:00,23.07,23.18,23.06,23.08,17000.0,21.7948,21.8987,21.7854,21.8043,17000.0
2008-06-27 11:10:00,23.1,23.17,23.09,23.17,10200.0,21.8232,21.8893,21.8137,21.8893,10200.0
2008-06-27 11:20:00,23.18,23.25,23.16,23.24,12200.0,21.8987,21.9649,21.8798,21.9554,12200.0
2008-06-27 11:30:00,23.25,23.25,23.21,23.22,7200.0,21.9649,21.9649,21.9271,21.9365,7200.0
2008-06-27 11:40:00,23.22,23.24,23.18,23.23,6400.0,21.9365,21.9554,21.8987,21.946,6400.0
2008-06-27 11:50:00,23.24,23.26,23.23,23.24,6600.0,21.9554,21.9743,21.946,21.9554,6600.0
2008-06-27 12:00:00,23.23,23.32,23.22,23.28,18200.0,21.946,22.031,21.9365,21.9932,18200.0
2008-06-27 12:10:00,23.27,23.32,23.25,23.28,23600.0,21.9838,22.031,21.9649,21.9932,23600.0
2008-06-27 12:20:00,23.28,23.3,23.23,23.25,24800.0,21.9932,22.0121,21.946,21.9649,24800.0
2008-06-27 12:30:00,23.25,23.25,23.23,23.23,8400.0,21.9649,21.9649,21.946,21.946,8400.0
2008-06-27 12:40:00,23.23,23.23,23.18,23.18,12000.0,21.946,21.946,21.8987,21.8987,12000.0
2008-06-27 12:50:00,23.18,23.18,23.13,23.16,15400.0,21.8987,21.8987,21.8515,21.8798,15400.0
2008-06-27 13:00:00,23.14,23.16,23.07,23.07,11000.0,21.8609,21.8798,21.7948,21.7948,11000.0
2008-06-27 13:10:00,23.09,23.1,23.04,23.04,7000.0,21.8137,21.8232,21.7665,21.7665,7000.0
2008-06-27 13:20:00,23.04,23.11,23.04,23.09,3600.0,21.7665,21.8326,21.7665,21.8137,3600.0
2008-06-27 13:30:00,23.11,23.11,23.05,23.05,8800.0,21.8326,21.8326,21.7759,21.7759,8800.0
2008-06-27 13:40:00,23.04,23.09,23.02,23.07,17800.0,21.7665,21.8137,21.7476,21.7948,17800.0
2008-06-27 13:50:00,23.08,23.1,23.04,23.09,13200.0,21.8043,21.8232,21.7665,21.8137,13200.0
2008-06-27 14:00:00,23.1,23.12,23.08,23.11,17000.0,21.8232,21.842,21.8043,21.8326,17000.0
2008-06-27 14:10:00,23.11,23.18,23.08,23.14,28200.0,21.8326,21.8987,21.8043,21.8609,28200.0
2008-06-27 14:20:00,23.14,23.25,23.1,23.21,15800.0,21.8609,21.9649,21.8232,21.9271,15800.0
2008-06-27 14:30:00,23.24,23.25,23.2,23.2,11600.0,21.9554,21.9649,21.9176,21.9176,11600.0
2008-06-27 14:40:00,23.21,23.21,23.15,23.18,6200.0,21.9271,21.9271,21.8704,21.8987,6200.0
2008-06-27 14:50:00,23.21,23.21,23.12,23.16,10000.0,21.9271,21.9271,21.842,21.8798,10000.0
2008-06-27 15:00:00,23.19,23.21,23.15,23.21,10000.0,21.9082,21.9271,21.8704,21.9271,10000.0
2008-06-27 15:10:00,23.21,23.23,23.18,23.22,16600.0,21.9271,21.946,21.8987,21.9365,16600.0
2008-06-27 15:20:00,23.22,23.25,23.18,23.21,13600.0,21.9365,21.9649,21.8987,21.9271,13600.0
2008-06-27 15:30:00,23.2,23.23,23.18,23.19,21200.0,21.9176,21.946,21.8987,21.9082,21200.0
2008-06-27 15:40:00,23.2,23.26,23.2,23.23,21800.0,21.9176,21.9743,21.9176,21.946,21800.0
2008-06-27 15:50:00,23.23,23.24,23.2,23.22,32400.0,21.946,21.9554,21.9176,21.9365,32400.0
2008-06-30 09:30:00,23.28,23.28,22.96,23.17,17800.0,21.9932,21.9932,21.6909,21.8893,17800.0
2008-06-30 09:40:00,23.22,23.25,23.18,23.18,21800.0,21.9365,21.9649,21.8987,21.8987,21800.0
2008-06-30 09:50:00,23.15,23.21,23.09,23.09,21000.0,21.8704,21.9271,21.8137,21.8137,21000.0
2008-06-30 10:00:00,23.09,23.18,23.09,23.16,34000.0,21.8137,21.8987,21.8137,21.8798,34000.0
2008-06-30 10:10:00,23.14,23.25,23.11,23.25,28400.0,21.8609,21.9649,21.8326,21.9649,28400.0
2008-06-30 10:20:00,23.24,23.33,23.24,23.3,13400.0,21.9554,22.0404,21.9554,22.0121,13400.0
2008-06-30 10:30:00,23.3,23.36,23.28,23.33,15800.0,22.0121,22.0688,21.9932,22.0404,15800.0
2008-06-30 10:40:00,23.33,23.34,23.27,23.31,8400.0,22.0404,22.0499,21.9838,22.0215,8400.0
2008-06-30 10:50:00,23.3,23.36,23.29,23.34,17400.0,22.0121,22.0688,22.0027,22.0499,17400.0
2008-06-30 11:00:00,23.36,23.38,23.3,23.3,14200.0,22.0688,22.0877,22.0121,22.0121,14200.0
2008-06-30 11:10:00,23.3,23.32,23.27,23.3,18000.0,22.0121,22.031,21.9838,22.0121,18000.0
2008-06-30 11:20:00,23.31,23.35,23.29,23.34,17600.0,22.0215,22.0593,22.0027,22.0499,17600.0
2008-06-30 11:30:00,23.34,23.36,23.32,23.32,13800.0,22.0499,22.0688,22.031,22.031,13800.0
2008-06-30 11:40:00,23.31,23.35,23.25,23.28,15000.0,22.0215,22.0593,21.9649,21.9932,15000.0
2008-06-30 11:50:00,23.28,23.29,23.27,23.27,3800.0,21.9932,22.0027,21.9838,21.9838,3800.0
2008-06-30 12:00:00,23.27,23.27,23.24,23.24,5600.0,21.9838,21.9838,21.9554,21.9554,5600.0
2008-06-30 12:10:00,23.25,23.26,23.21,23.22,9800.0,21.9649,21.9743,21.9271,21.9365,9800.0
2008-06-30 12:20:00,23.21,23.22,23.19,23.21,3000.0,21.9271,21.9365,21.9082,21.9271,3000.0
2008-06-30 12:30:00,23.22,23.22,23.17,23.18,4400.0,21.9365,21.9365,21.8893,21.8987,4400.0
2008-06-30 12:40:00,23.18,23.24,23.18,23.23,6000.0,21.8987,21.9554,21.8987,21.946,6000.0
2008-06-30 12:50:00,23.24,23.24,23.21,23.21,4600.0,21.9554,21.9554,21.9271,21.9271,4600.0
2008-06-30 13:00:00,23.2,23.25,23.2,23.25,7600.0,21.9176,21.9649,21.9176,21.9649,7600.0
2008-06-30 13:10:00,23.25,23.3,23.25,23.29,52000.0,21.9649,22.0121,21.9649,22.0027,52000.0
2008-06-30 13:20:00,23.29,23.36,23.29,23.34,12600.0,22.0027,22.0688,22.0027,22.0499,12600.0
2008-06-30 13:30:00,23.36,23.36,23.3,23.3,23000.0,22.0688,22.0688,22.0121,22.0121,23000.0
2008-06-30 13:40:00,23.3,23.33,23.3,23.33,6600.0,22.0121,22.0404,22.0121,22.0404,6600.0
2008-06-30 13:50:00,23.32,23.32,23.27,23.31,17200.0,22.031,22.031,21.9838,22.0215,17200.0
2008-06-30 14:00:00,23.32,23.32,23.27,23.28,15600.0,22.031,22.031,21.9838,21.9932,15600.0
2008-06-30 14:10:00,23.29,23.34,23.28,23.3,19600.0,22.0027,22.0499,21.9932,22.0121,19600.0
2008-06-30 14:20:00,23.3,23.35,23.29,23.33,14800.0,22.0121,22.0593,22.0027,22.0404,14800.0
2008-06-30 14:30:00,23.34,23.35,23.29,23.34,20600.0,22.0499,22.0593,22.0027,22.0499,20600.0
2008-06-30 14:40:00,23.35,23.4,23.34,23.36,20000.0,22.0593,22.1066,22.0499,22.0688,20000.0
2008-06-30 14:50:00,23.35,23.36,23.29,23.3,8400.0,22.0593,22.0688,22.0027,22.0121,8400.0
2008-06-30 15:00:00,23.31,23.35,23.3,23.3,21000.0,22.0215,22.0593,22.0121,22.0121,21000.0
2008-06-30 15:10:00,23.31,23.36,23.3,23.33,29600.0,22.0215,22.0688,22.0121,22.0404,29600.0
2008-06-30 15:20:00,23.33,23.33,23.29,23.33,26600.0,22.0404,22.0404,22.0027,22.0404,26600.0
2008-06-30 15:30:00,23.33,23.36,23.29,23.3,25400.0,22.0404,22.0688,22.0027,22.0121,25400.0
2008-06-30 15:40:00,23.3,23.38,23.29,23.33,62000.0,22.0121,22.0877,22.0027,22.0404,62000.0
2008-06-30 15:50:00,23.33,23.35,23.28,23.28,92400.0,22.0404,22.0593,21.9932,21.9932,92400.0
2008-07-01 09:30:00,23.08,23.29,23.0,23.18,26400.0,21.8043,22.0027,21.7287,21.8987,26400.0
2008-07-01 09:40:00,23.19,23.23,22.97,22.97,28400.0,21.9082,21.946,21.7003,21.7003,28400.0
2008-07-01 09:50:00,23.03,23.12,22.99,23.12,14600.0,21.757,21.842,21.7192,21.842,14600.0
2008-07-01 10:00:00,23.14,23.25,23.14,23.18,12000.0,21.8609,21.9649,21.8609,21.8987,12000.0
2008-07-01 10:10:00,23.18,23.18,23.07,23.12,10600.0,21.8987,21.8987,21.7948,21.842,10600.0
2008-07-01 10:20:00,23.13,23.15,23.11,23.15,21800.0,21.8515,21.8704,21.8326,21.8704,21800.0
2008-07-01 10:30:00,23.15,23.17,23.12,23.14,14800.0,21.8704,21.8893,21.842,21.8609,14800.0
2008-07-01 10:40:00,23.14,23.18,23.12,23.18,12400.0,21.8609,21.8987,21.842,21.8987,12400.0
2008-07-01 10:50:00,23.2,23.2,23.11,23.16,15200.0,21.9176,21.9176,21.8326,21.8798,15200.0
2008-07-01 11:00:00,23.15,23.18,23.14,23.15,14600.0,21.8704,21.8987,21.8609,21.8704,14600.0
2008-07-01 11:10:00,23.16,23.19,23.11,23.11,10000.0,21.8798,21.9082,21.8326,21.8326,10000.0
2008-07-01 11:20:00,23.11,23.15,23.11,23.11,13400.0,21.8326,21.8704,21.8326,21.8326,13400.0
2008-07-01 11:30:00,23.11,23.14,23.11,23.13,2800.0,21.8326,21.8609,21.8326,21.8515,2800.0
2008-07-01 11:40:00,23.11,23.12,23.08,23.08,7600.0,21.8326,21.842,21.8043,21.8043,7600.0
2008-07-01 11:50:00,23.09,23.09,22.97,22.98,8600.0,21.8137,21.8137,21.7003,21.7098,8600.0
2008-07-01 12:00:00,22.98,22.98,22.95,22.97,12200.0,21.7098,21.7098,21.6814,21.7003,12200.0
2008-07-01 12:10:00,22.98,22.98,22.92,22.96,25200.0,21.7098,21.7098,21.6531,21.6909,25200.0
2008-07-01 12:20:00,22.96,22.96,22.86,22.86,11400.0,21.6909,21.6909,21.5964,21.5964,11400.0
2008-07-01 12:30:00,22.86,22.9,22.86,22.87,14800.0,21.5964,21.6342,21.5964,21.6059,14800.0
2008-07-01 12:40:00,22.87,22.87,22.82,22.82,16800.0,21.6059,21.6059,21.5586,21.5586,16800.0
2008-07-01 12:50:00,22.81,22.86,22.8,22.83,21600.0,21.5492,21.5964,21.5397,21.5681,21600.0
2008-07-01 13:00:00,22.82,22.83,22.78,22.79,22200.0,21.5586,21.5681,21.5208,21.5303,22200.0
2008-07-01 13:10:00,22.8,22.85,22.8,22.83,15000.0,21.5397,21.587,21.5397,21.5681,15000.0
2008-07-01 13:20:00,22.83,22.85,22.8,22.82,23800.0,21.5681,21.587,21.5397,21.5586,23800.0
2008-07-01 13:30:00,22.81,22.84,22.79,22.83,18200.0,21.5492,21.5775,21.5303,21.5681,18200.0
2008-07-01 13:40:00,22.83,22.89,22.8,22.87,27600.0,21.5681,21.6248,21.5397,21.6059,27600.0
2008-07-01 13:50:00,22.87,22.92,22.86,22.92,14400.0,21.6059,21.6531,21.5964,21.6531,14400.0
2008-07-01 14:00:00,22.9,23.02,22.9,22.99,49000.0,21.6342,21.7476,21.6342,21.7192,49000.0
2008-07-01 14:10:00,23.0,23.03,22.97,23.02,28400.0,21.7287,21.757,21.7003,21.7476,28400.0
2008-07-01 14:20:00,23.03,23.06,22.99,23.0,25800.0,21.757,21.7854,21.7192,21.7287,25800.0
2008-07-01 14:30:00,23.0,23.06,22.98,23.05,31800.0,21.7287,21.7854,21.7098,21.7759,31800.0
2008-07-01 14:40:00,23.05,23.18,23.04,23.11,24400.0,21.7759,21.8987,21.7665,21.8326,24400.0
2008-07-01 14:50:00,23.12,23.18,23.11,23.13,22400.0,21.842,21.8987,21.8326,21.8515,22400.0
2008-07-01 15:00:00,23.11,23.12,23.03,23.06,20000.0,21.8326,21.842,21.757,21.7854,20000.0
2008-07-01 15:10:00,23.06,23.11,23.03,23.06,24800.0,21.7854,21.8326,21.757,21.7854,24800.0
2008-07-01 15:20:00,23.03,23.07,23.0,23.02,29400.0,21.757,21.7948,21.7287,21.7476,29400.0
2008-07-01 15:30:00,23.02,23.16,23.01,23.15,25000.0,21.7476,21.8798,21.7381,21.8704,25000.0
2008-07-01 15:40:00,23.15,23.17,23.09,23.11,22200.0,21.8704,21.8893,21.8137,21.8326,22200.0
2008-07-01 15:50:00,23.12,23.2,23.09,23.11,46000.0,21.842,21.9176,21.8137,21.8326,46000.0
2008-07-02 09:30:00,23.28,23.33,23.16,23.29,32000.0,21.9932,22.0404,21.8798,22.0027,32000.0
2008-07-02 09:40:00,23.29,23.38,23.25,23.38,37800.0,22.0027,22.0877,21.9649,22.0877,37800.0
2008-07-02 09:50:00,23.38,23.41,23.35,23.38,24600.0,22.0877,22.116,22.0593,22.0877,24600.0
2008-07-02 10:00:00,23.4,23.55,23.33,23.55,35200.0,22.1066,22.2483,22.0404,22.2483,35200.0
2008-07-02 10:10:00,23.54,23.64,23.51,23.54,35000.0,22.2388,22.3333,22.2105,22.2388,35000.0
2008-07-02 10:20:00,23.53,23.61,23.48,23.5,15600.0,22.2294,22.305,22.1821,22.201,15600.0
2008-07-02 10:30:00,23.54,23.6,23.48,23.49,14600.0,22.2388,22.2955,22.1821,22.1916,14600.0
2008-07-02 10:40:00,23.46,23.61,23.46,23.59,16600.0,22.1633,22.305,22.1633,22.2861,16600.0
2008-07-02 10:50:00,23.59,23.61,23.56,23.6,13800.0,22.2861,22.305,22.2577,22.2955,13800.0
2008-07-02 11:00:00,23.58,23.58,23.54,23.55,17200.0,22.2766,22.2766,22.2388,22.2483,17200.0
2008-07-02 11:10:00,23.57,23.57,23.5,23.55,9600.0,22.2672,22.2672,22.201,22.2483,9600.0
2008-07-02 11:20:00,23.55,23.55,23.45,23.46,12600.0,22.2483,22.2483,22.1538,22.1633,12600.0
2008-07-02 11:30:00,23.47,23.59,23.46,23.59,23400.0,22.1727,22.2861,22.1633,22.2861,23400.0
2008-07-02 11:40:00,23.59,23.6,23.48,23.49,15600.0,22.2861,22.2955,22.1821,22.1916,15600.0
2008-07-02 11:50:00,23.52,23.55,23.46,23.54,17600.0,22.2199,22.2483,22.1633,22.2388,17600.0
2008-07-02 12:00:00,23.54,23.61,23.54,23.59,9600.0,22.2388,22.305,22.2388,22.2861,9600.0
2008-07-02 12:10:00,23.62,23.7,23.61,23.68,24000.0,22.3144,22.39,22.305,22.3711,24000.0
2008-07-02 12:20:00,23.67,23.68,23.56,23.65,78800.0,22.3616,22.3711,22.2577,22.3428,78800.0
2008-07-02 12:30:00,23.64,23.67,23.58,23.6,25800.0,22.3333,22.3616,22.2766,22.2955,25800.0
2008-07-02 12:40:00,23.6,23.61,23.59,23.6,15600.0,22.2955,22.305,22.2861,22.2955,15600.0
2008-07-02 12:50:00,23.61,23.66,23.61,23.65,15000.0,22.305,22.3522,22.305,22.3428,15000.0
2008-07-02 13:00:00,23.64,23.66,23.63,23.65,19600.0,22.3333,22.3522,22.3239,22.3428,19600.0
2008-07-02 13:10:00,23.64,23.67,23.57,23.61,43600.0,22.3333,22.3616,22.2672,22.305,43600.0
2008-07-02 13:20:00,23.59,23.61,23.58,23.6,15000.0,22.2861,22.305,22.2766,22.2955,15000.0
2008-07-02 13:30:00,23.61,23.62,23.57,23.59,10800.0,22.305,22.3144,22.2672,22.2861,10800.0
2008-07-02 13:40:00,23.59,23.67,23.59,23.66,11600.0,22.2861,22.3616,22.2861,22.3522,11600.0
2008-07-02 13:50:00,23.68,23.73,23.68,23.71,14600.0,22.3711,22.4183,22.3711,22.3994,14600.0
2008-07-02 14:00:00,23.72,23.73,23.64,23.64,22400.0,22.4089,22.4183,22.3333,22.3333,22400.0
2008-07-02 14:10:00,23.65,23.65,23.59,23.6,15800.0,22.3428,22.3428,22.2861,22.2955,15800.0
2008-07-02 14:20:00,23.58,23.58,23.41,23.42,36800.0,22.2766,22.2766,22.116,22.1255,36800.0
2008-07-02 14:30:00,23.43,23.46,23.42,23.44,27000.0,22.1349,22.1633,22.1255,22.1444,27000.0
2008-07-02 14:40:00,23.43,23.5,23.43,23.5,13600.0,22.1349,22.201,22.1349,22.201,13600.0
2008-07-02 14:50:00,23.49,23.49,23.4,23.4,17600.0,22.1916,22.1916,22.1066,22.1066,17600.0
2008-07-02 15:00:00,23.41,23.46,23.37,23.38,29000.0,22.116,22.1633,22.0782,22.0877,29000.0
2008-07-02 15:10:00,23.38,23.42,23.38,23.38,20600.0,22.0877,22.1255,22.0877,22.0877,20600.0
2008-07-02 15:20:00,23.39,23.47,23.37,23.39,23600.0,22.0971,22.1727,22.0782,22.0971,23600.0
2008-07-02 15:30:00,23.36,23.43,23.35,23.38,26200.0,22.0688,22.1349,22.0593,22.0877,26200.0
2008-07-02 15:40:00,23.4,23.47,23.39,23.42,48200.0,22.1066,22.1727,22.0971,22.1255,48200.0
2008-07-02 15:50:00,23.42,23.47,23.3,23.3,81000.0,22.1255,22.1727,22.0121,22.0121,81000.0
2008-07-03 09:30:00,23.97,24.24,23.18,23.23,18000.0,22.6451,22.9001,21.8987,21.946,18000.0
2008-07-03 09:40:00,23.2,23.29,22.99,23.12,18600.0,21.9176,22.0027,21.7192,21.842,18600.0
2008-07-03 09:50:00,23.06,23.2,23.01,23.16,10000.0,21.7854,21.9176,21.7381,21.8798,10000.0
2008-07-03 10:00:00,23.15,23.16,22.99,23.08,15800.0,21.8704,21.8798,21.7192,21.8043,15800.0
2008-07-03 10:10:00,23.06,23.11,22.99,23.11,35800.0,21.7854,21.8326,21.7192,21.8326,35800.0
2008-07-03 10:20:00,23.09,23.32,23.09,23.32,10600.0,21.8137,22.031,21.8137,22.031,10600.0
2008-07-03 10:30:00,23.33,23.36,23.23,23.31,14000.0,22.0404,22.0688,21.946,22.0215,14000.0
2008-07-03 10:40:00,23.29,23.32,23.17,23.24,12600.0,22.0027,22.031,21.8893,21.9554,12600.0
2008-07-03 10:50:00,23.23,23.26,23.19,23.22,6400.0,21.946,21.9743,21.9082,21.9365,6400.0
2008-07-03 11:00:00,23.2,23.24,23.16,23.24,9200.0,21.9176,21.9554,21.8798,21.9554,9200.0
2008-07-03 11:10:00,23.26,23.3,23.23,23.27,8400.0,21.9743,22.0121,21.946,21.9838,8400.0
2008-07-03 11:20:00,23.25,23.31,23.22,23.31,23400.0,21.9649,22.0215,21.9365,22.0215,23400.0
2008-07-03 11:30:00,23.32,23.32,23.23,23.29,21400.0,22.031,22.031,21.946,22.0027,21400.0
2008-07-03 11:40:00,23.3,23.3,23.18,23.23,13400.0,22.0121,22.0121,21.8987,21.946,13400.0
2008-07-03 11:50:00,23.25,23.27,23.15,23.15,29000.0,21.9649,21.9838,21.8704,21.8704,29000.0
2008-07-03 12:00:00,23.15,23.17,23.07,23.07,13000.0,21.8704,21.8893,21.7948,21.7948,13000.0
2008-07-03 12:10:00,23.06,23.14,23.05,23.14,9000.0,21.7854,21.8609,21.7759,21.8609,9000.0
2008-07-03 12:20:00,23.15,23.23,23.14,23.23,11000.0,21.8704,21.946,21.8609,21.946,11000.0
2008-07-03 12:30:00,23.22,23.24,23.11,23.19,12800.0,21.9365,21.9554,21.8326,21.9082,12800.0
2008-07-03 12:40:00,23.18,23.25,23.14,23.25,24400.0,21.8987,21.9649,21.8609,21.9649,24400.0
2008-07-03 12:50:00,23.26,23.28,23.06,23.1,24000.0,21.9743,21.9932,21.7854,21.8232,24000.0
2008-07-07 09:30:00,23.17,23.55,23.17,23.55,16800.0,21.8893,22.2483,21.8893,22.2483,16800.0
2008-07-07 09:40:00,23.55,23.55,23.33,23.38,15600.0,22.2483,22.2483,22.0404,22.0877,15600.0
2008-07-07 09:50:00,23.36,23.58,23.33,23.58,19600.0,22.0688,22.2766,22.0404,22.2766,19600.0
2008-07-07 10:00:00,23.58,23.61,23.53,23.56,17200.0,22.2766,22.305,22.2294,22.2577,17200.0
2008-07-07 10:10:00,23.55,23.6,23.55,23.58,26400.0,22.2483,22.2955,22.2483,22.2766,26400.0
2008-07-07 10:20:00,23.56,23.61,23.52,23.55,47600.0,22.2577,22.305,22.2199,22.2483,47600.0
2008-07-07 10:30:00,23.59,23.62,23.54,23.61,23200.0,22.2861,22.3144,22.2388,22.305,23200.0
2008-07-07 10:40:00,23.6,23.67,23.6,23.63,9000.0,22.2955,22.3616,22.2955,22.3239,9000.0
2008-07-07 10:50:00,23.63,23.66,23.61,23.63,6600.0,22.3239,22.3522,22.305,22.3239,6600.0
2008-07-07 11:00:00,23.64,23.71,23.63,23.68,30400.0,22.3333,22.3994,22.3239,22.3711,30400.0
2008-07-07 11:10:00,23.67,23.71,23.66,23.68,11400.0,22.3616,22.3994,22.3522,22.3711,11400.0
2008-07-07 11:20:00,23.69,23.69,23.56,23.56,29400.0,22.3805,22.3805,22.2577,22.2577,29400.0
2008-07-07 11:30:00,23.6,23.61,23.53,23.58,14400.0,22.2955,22.305,22.2294,22.2766,14400.0
2008-07-07 11:40:00,23.57,23.58,23.5,23.56,28800.0,22.2672,22.2766,22.201,22.2577,28800.0
2008-07-07 11:50:00,23.56,23.58,23.56,23.58,5200.0,22.2577,22.2766,22.2577,22.2766,5200.0
2008-07-07 12:00:00,23.56,23.58,23.5,23.56,15600.0,22.2577,22.2766,22.201,22.2577,15600.0
2008-07-07 12:10:00,23.54,23.54,23.32,23.32,6400.0,22.2388,22.2388,22.031,22.031,6400.0
2008-07-07 12:20:00,23.34,23.34,23.17,23.17,39400.0,22.0499,22.0499,21.8893,21.8893,39400.0
2008-07-07 12:30:00,23.14,23.15,23.11,23.13,26000.0,21.8609,21.8704,21.8326,21.8515,26000.0
2008-07-07 12:40:00,23.13,23.16,23.09,23.09,23800.0,21.8515,21.8798,21.8137,21.8137,23800.0
2008-07-07 12:50:00,23.1,23.1,22.99,22.99,13600.0,21.8232,21.8232,21.7192,21.7192,13600.0
2008-07-07 13:00:00,23.0,23.0,22.92,22.95,19200.0,21.7287,21.7287,21.6531,21.6814,19200.0
2008-07-07 13:10:00,22.94,23.02,22.93,22.96,65000.0,21.672,21.7476,21.6625,21.6909,65000.0
2008-07-07 13:20:00,22.95,22.95,22.85,22.87,24400.0,21.6814,21.6814,21.587,21.6059,24400.0
2008-07-07 13:30:00,22.84,22.87,22.8,22.8,37800.0,21.5775,21.6059,21.5397,21.5397,37800.0
2008-07-07 13:40:00,22.8,22.8,22.73,22.75,41000.0,21.5397,21.5397,21.4736,21.4925,41000.0
2008-07-07 13:50:00,22.75,22.83,22.73,22.77,14600.0,21.4925,21.5681,21.4736,21.5114,14600.0
2008-07-07 14:00:00,22.77,22.8,22.7,22.75,34400.0,21.5114,21.5397,21.4453,21.4925,34400.0
2008-07-07 14:10:00,22.75,22.77,22.71,22.71,61200.0,21.4925,21.5114,21.4547,21.4547,61200.0
2008-07-07 14:20:00,22.73,22.82,22.72,22.8,27200.0,21.4736,21.5586,21.4642,21.5397,27200.0
2008-07-07 14:30:00,22.8,22.87,22.79,22.85,22800.0,21.5397,21.6059,21.5303,21.587,22800.0
2008-07-07 14:40:00,22.84,22.86,22.81,22.85,28200.0,21.5775,21.5964,21.5492,21.587,28200.0
2008-07-07 14:50:00,22.86,22.88,22.79,22.81,17200.0,21.5964,21.6153,21.5303,21.5492,17200.0
2008-07-07 15:00:00,22.85,22.91,22.83,22.91,21400.0,21.587,21.6437,21.5681,21.6437,21400.0
2008-07-07 15:10:00,22.9,23.03,22.9,23.0,37400.0,21.6342,21.757,21.6342,21.7287,37400.0
2008-07-07 15:20:00,23.03,23.09,23.0,23.09,25200.0,21.757,21.8137,21.7287,21.8137,25200.0
2008-07-07 15:30:00,23.09,23.11,23.05,23.11,45600.0,21.8137,21.8326,21.7759,21.8326,45600.0
2008-07-07 15:40:00,23.12,23.15,22.99,22.99,39800.0,21.842,21.8704,21.7192,21.7192,39800.0
2008-07-07 15:50:00,22.98,23.0,22.87,22.87,53200.0,21.7098,21.7287,21.6059,21.6059,53200.0
2008-07-08 09:30:00,22.9,23.02,22.69,23.0,29200.0,21.6342,21.7476,21.4358,21.7287,29200.0
2008-07-08 09:40:00,22.99,23.1,22.99,23.02,19800.0,21.7192,21.8232,21.7192,21.7476,19800.0
2008-07-08 09:50:00,23.03,23.1,22.93,23.05,28600.0,21.757,21.8232,21.6625,21.7759,28600.0
2008-07-08 10:00:00,23.0,23.01,22.86,22.95,35000.0,21.7287,21.7381,21.5964,21.6814,35000.0
2008-07-08 10:10:00,22.95,22.95,22.77,22.84,25800.0,21.6814,21.6814,21.5114,21.5775,25800.0
2008-07-08 10:20:00,22.81,22.85,22.7,22.83,39600.0,21.5492,21.587,21.4453,21.5681,39600.0
2008-07-08 10:30:00,22.83,22.84,22.63,22.68,28600.0,21.5681,21.5775,21.3791,21.4264,28600.0
2008-07-08 10:40:00,22.68,22.78,22.65,22.76,18600.0,21.4264,21.5208,21.398,21.5019,18600.0
2008-07-08 10:50:00,22.79,22.98,22.77,22.98,66000.0,21.5303,21.7098,21.5114,21.7098,66000.0
2008-07-08 11:00:00,22.97,23.02,22.9,23.0,32600.0,21.7003,21.7476,21.6342,21.7287,32600.0
2008-07-08 11:10:00,23.0,23.15,23.0,23.1,21600.0,21.7287,21.8704,21.7287,21.8232,21600.0
2008-07-08 11:20:00,23.1,23.16,23.08,23.16,12400.0,21.8232,21.8798,21.8043,21.8798,12400.0
2008-07-08 11:30:00,23.14,23.14,23.09,23.1,9600.0,21.8609,21.8609,21.8137,21.8232,9600.0
2008-07-08 11:40:00,23.07,23.18,23.06,23.18,16800.0,21.7948,21.8987,21.7854,21.8987,16800.0
2008-07-08 11:50:00,23.17,23.2,23.16,23.18,5400.0,21.8893,21.9176,21.8798,21.8987,5400.0
2008-07-08 12:00:00,23.17,23.18,23.14,23.17,9800.0,21.8893,21.8987,21.8609,21.8893,9800.0
2008-07-08 12:10:00,23.18,23.22,23.15,23.17,10800.0,21.8987,21.9365,21.8704,21.8893,10800.0
2008-07-08 12:20:00,23.17,23.28,23.16,23.25,21600.0,21.8893,21.9932,21.8798,21.9649,21600.0
2008-07-08 12:30:00,23.25,23.31,23.23,23.31,8000.0,21.9649,22.0215,21.946,22.0215,8000.0
2008-07-08 12:40:00,23.32,23.32,23.22,23.23,12600.0,22.031,22.031,21.9365,21.946,12600.0
2008-07-08 12:50:00,23.22,23.23,23.16,23.2,11000.0,21.9365,21.946,21.8798,21.9176,11000.0
2008-07-08 13:00:00,23.18,23.26,23.18,23.26,11000.0,21.8987,21.9743,21.8987,21.9743,11000.0
2008-07-08 13:10:00,23.24,23.24,23.12,23.12,5800.0,21.9554,21.9554,21.842,21.842,5800.0
2008-07-08 13:20:00,23.11,23.2,23.07,23.17,41800.0,21.8326,21.9176,21.7948,21.8893,41800.0
2008-07-08 13:30:00,23.15,23.15,23.07,23.1,15000.0,21.8704,21.8704,21.7948,21.8232,15000.0
2008-07-08 13:40:00,23.11,23.23,23.1,23.2,6600.0,21.8326,21.946,21.8232,21.9176,6600.0
2008-07-08 13:50:00,23.18,23.25,23.17,23.17,14400.0,21.8987,21.9649,21.8893,21.8893,14400.0
2008-07-08 14:00:00,23.18,23.28,23.17,23.23,17200.0,21.8987,21.9932,21.8893,21.946,17200.0
2008-07-08 14:10:00,23.23,23.27,23.22,23.23,11200.0,21.946,21.9838,21.9365,21.946,11200.0
2008-07-08 14:20:00,23.23,23.34,23.23,23.31,19200.0,21.946,22.0499,21.946,22.0215,19200.0
2008-07-08 14:30:00,23.31,23.36,23.29,23.33,14600.0,22.0215,22.0688,22.0027,22.0404,14600.0
2008-07-08 14:40:00,23.35,23.43,23.34,23.43,14000.0,22.0593,22.1349,22.0499,22.1349,14000.0
2008-07-08 14:50:00,23.41,23.47,23.39,23.41,33000.0,22.116,22.1727,22.0971,22.116,33000.0
2008-07-08 15:00:00,23.41,23.45,23.33,23.41,38200.0,22.116,22.1538,22.0404,22.116,38200.0
2008-07-08 15:10:00,23.42,23.43,23.35,23.41,29400.0,22.1255,22.1349,22.0593,22.116,29400.0
2008-07-08 15:20:00,23.4,23.48,23.35,23.45,38400.0,22.1066,22.1821,22.0593,22.1538,38400.0
2008-07-08 15:30:00,23.45,23.5,23.42,23.48,61200.0,22.1538,22.201,22.1255,22.1821,61200.0
2008-07-08 15:40:00,23.47,23.57,23.47,23.54,36400.0,22.1727,22.2672,22.1727,22.2388,36400.0
2008-07-08 15:50:00,23.53,23.57,23.5,23.52,39200.0,22.2294,22.2672,22.201,22.2199,39200.0
2008-07-09 09:30:00,23.6,23.6,23.25,23.27,13400.0,22.2955,22.2955,21.9649,21.9838,13400.0
2008-07-09 09:40:00,23.28,23.34,23.24,23.28,7600.0,21.9932,22.0499,21.9554,21.9932,7600.0
2008-07-09 09:50:00,23.26,23.38,23.24,23.36,20200.0,21.9743,22.0877,21.9554,22.0688,20200.0
2008-07-09 10:00:00,23.36,23.41,23.31,23.41,27400.0,22.0688,22.116,22.0215,22.116,27400.0
2008-07-09 10:10:00,23.41,23.46,23.4,23.46,6600.0,22.116,22.1633,22.1066,22.1633,6600.0
2008-07-09 10:20:00,23.47,23.51,23.47,23.51,5400.0,22.1727,22.2105,22.1727,22.2105,5400.0
2008-07-09 10:30:00,23.5,23.55,23.43,23.47,11000.0,22.201,22.2483,22.1349,22.1727,11000.0
2008-07-09 10:40:00,23.47,23.5,23.45,23.49,7000.0,22.1727,22.201,22.1538,22.1916,7000.0
2008-07-09 10:50:00,23.52,23.61,23.48,23.61,10000.0,22.2199,22.305,22.1821,22.305,10000.0
2008-07-09 11:00:00,23.61,23.68,23.59,23.66,5000.0,22.305,22.3711,22.2861,22.3522,5000.0
2008-07-09 11:10:00,23.66,23.66,23.59,23.64,16800.0,22.3522,22.3522,22.2861,22.3333,16800.0
2008-07-09 11:20:00,23.64,23.66,23.61,23.65,11400.0,22.3333,22.3522,22.305,22.3428,11400.0
2008-07-09 11:30:00,23.65,23.65,23.56,23.56,11200.0,22.3428,22.3428,22.2577,22.2577,11200.0
2008-07-09 11:40:00,23.55,23.6,23.55,23.58,7400.0,22.2483,22.2955,22.2483,22.2766,7400.0
2008-07-09 11:50:00,23.58,23.58,23.5,23.53,10400.0,22.2766,22.2766,22.201,22.2294,10400.0
2008-07-09 12:00:00,23.53,23.54,23.49,23.53,7800.0,22.2294,22.2388,22.1916,22.2294,7800.0
2008-07-09 12:10:00,23.53,23.56,23.52,23.54,3200.0,22.2294,22.2577,22.2199,22.2388,3200.0
2008-07-09 12:20:00,23.54,23.57,23.53,23.55,10000.0,22.2388,22.2672,22.2294,22.2483,10000.0
2008-07-09 12:30:00,23.56,23.58,23.45,23.45,5800.0,22.2577,22.2766,22.1538,22.1538,5800.0
2008-07-09 12:40:00,23.47,23.48,23.46,23.47,9400.0,22.1727,22.1821,22.1633,22.1727,9400.0
2008-07-09 12:50:00,23.48,23.52,23.48,23.5,5800.0,22.1821,22.2199,22.1821,22.201,5800.0
2008-07-09 13:00:00,23.51,23.51,23.45,23.47,12200.0,22.2105,22.2105,22.1538,22.1727,12200.0
2008-07-09 13:10:00,23.47,23.48,23.44,23.48,7000.0,22.1727,22.1821,22.1444,22.1821,7000.0
2008-07-09 13:20:00,23.5,23.53,23.48,23.51,11600.0,22.201,22.2294,22.1821,22.2105,11600.0
2008-07-09 13:30:00,23.51,23.57,23.5,23.53,8600.0,22.2105,22.2672,22.201,22.2294,8600.0
2008-07-09 13:40:00,23.53,23.57,23.52,23.56,5200.0,22.2294,22.2672,22.2199,22.2577,5200.0
2008-07-09 13:50:00,23.58,23.58,23.52,23.53,3600.0,22.2766,22.2766,22.2199,22.2294,3600.0
2008-07-09 14:00:00,23.52,23.55,23.49,23.55,7000.0,22.2199,22.2483,22.1916,22.2483,7000.0
2008-07-09 14:10:00,23.54,23.58,23.48,23.48,10800.0,22.2388,22.2766,22.1821,22.1821,10800.0
2008-07-09 14:20:00,23.47,23.5,23.43,23.45,15200.0,22.1727,22.201,22.1349,22.1538,15200.0
2008-07-09 14:30:00,23.47,23.5,23.45,23.46,6800.0,22.1727,22.201,22.1538,22.1633,6800.0
2008-07-09 14:40:00,23.47,23.49,23.38,23.38,9000.0,22.1727,22.1916,22.0877,22.0877,9000.0
2008-07-09 14:50:00,23.36,23.41,23.32,23.32,17800.0,22.0688,22.116,22.031,22.031,17800.0
2008-07-09 15:00:00,23.32,23.39,23.29,23.32,29600.0,22.031,22.0971,22.0027,22.031,29600.0
2008-07-09 15:10:00,23.3,23.4,23.3,23.36,22400.0,22.0121,22.1066,22.0121,22.0688,22400.0
2008-07-09 15:20:00,23.36,23.42,23.36,23.38,25000.0,22.0688,22.1255,22.0688,22.0877,25000.0
2008-07-09 15:30:00,23.37,23.43,23.35,23.36,20800.0,22.0782,22.1349,22.0593,22.0688,20800.0
2008-07-09 15:40:00,23.34,23.34,23.23,23.24,24600.0,22.0499,22.0499,21.946,21.9554,24600.0
2008-07-09 15:50:00,23.23,23.34,23.22,23.29,88600.0,21.946,22.0499,21.9365,22.0027,88600.0
2008-07-10 09:30:00,23.1,23.11,20.96,22.14,159800.0,21.8232,21.8326,19.8014,20.9162,159800.0
2008-07-10 09:40:00,22.16,22.71,22.0,22.47,108200.0,20.9351,21.4547,20.784,21.228,108200.0
2008-07-10 09:50:00,22.47,22.47,22.22,22.25,63200.0,21.228,21.228,20.9918,21.0201,63200.0
2008-07-10 10:00:00,22.25,22.34,22.15,22.18,61600.0,21.0201,21.1052,20.9257,20.954,61600.0
2008-07-10 10:10:00,22.18,22.24,22.15,22.24,36200.0,20.954,21.0107,20.9257,21.0107,36200.0
2008-07-10 10:20:00,22.21,22.44,22.2,22.39,40400.0,20.9823,21.1996,20.9729,21.1524,40400.0
2008-07-10 10:30:00,22.4,22.49,22.32,22.4,53200.0,21.1618,21.2469,21.0863,21.1618,53200.0
2008-07-10 10:40:00,22.42,22.58,22.39,22.56,36600.0,21.1807,21.3319,21.1524,21.313,36600.0
2008-07-10 10:50:00,22.55,22.66,22.53,22.61,37800.0,21.3036,21.4075,21.2847,21.3602,37800.0
2008-07-10 11:00:00,22.61,22.79,22.59,22.64,45000.0,21.3602,21.5303,21.3413,21.3886,45000.0
2008-07-10 11:10:00,22.68,22.83,22.66,22.72,38600.0,21.4264,21.5681,21.4075,21.4642,38600.0
2008-07-10 11:20:00,22.71,22.73,22.58,22.6,29800.0,21.4547,21.4736,21.3319,21.3508,29800.0
2008-07-10 11:30:00,22.6,22.64,22.58,22.63,37000.0,21.3508,21.3886,21.3319,21.3791,37000.0
2008-07-10 11:40:00,22.63,22.67,22.56,22.58,11200.0,21.3791,21.4169,21.313,21.3319,11200.0
2008-07-10 11:50:00,22.58,22.6,22.49,22.54,13000.0,21.3319,21.3508,21.2469,21.2941,13000.0
2008-07-10 12:00:00,22.58,22.7,22.55,22.64,13800.0,21.3319,21.4453,21.3036,21.3886,13800.0
2008-07-10 12:10:00,22.64,22.66,22.6,22.61,11800.0,21.3886,21.4075,21.3508,21.3602,11800.0
2008-07-10 12:20:00,22.61,22.61,22.53,22.54,11400.0,21.3602,21.3602,21.2847,21.2941,11400.0
2008-07-10 12:30:00,22.56,22.56,22.51,22.51,6800.0,21.313,21.313,21.2658,21.2658,6800.0
2008-07-10 12:40:00,22.52,22.53,22.47,22.49,10400.0,21.2752,21.2847,21.228,21.2469,10400.0
2008-07-10 12:50:00,22.5,22.52,22.49,22.49,21200.0,21.2563,21.2752,21.2469,21.2469,21200.0
2008-07-10 13:00:00,22.52,22.55,22.5,22.53,15400.0,21.2752,21.3036,21.2563,21.2847,15400.0
2008-07-10 13:10:00,22.51,22.57,22.5,22.55,8600.0,21.2658,21.3224,21.2563,21.3036,8600.0
2008-07-10 13:20:00,22.55,22.58,22.53,22.57,9800.0,21.3036,21.3319,21.2847,21.3224,9800.0
2008-07-10 13:30:00,22.58,22.67,22.57,22.62,24800.0,21.3319,21.4169,21.3224,21.3697,24800.0
2008-07-10 13:40:00,22.65,22.66,22.58,22.58,13000.0,21.398,21.4075,21.3319,21.3319,13000.0
2008-07-10 13:50:00,22.58,22.61,22.57,22.6,13200.0,21.3319,21.3602,21.3224,21.3508,13200.0
2008-07-10 14:00:00,22.6,22.6,22.56,22.57,17200.0,21.3508,21.3508,21.313,21.3224,17200.0
2008-07-10 14:10:00,22.56,22.57,22.49,22.5,29000.0,21.313,21.3224,21.2469,21.2563,29000.0
2008-07-10 14:20:00,22.5,22.56,22.4,22.45,43000.0,21.2563,21.313,21.1618,21.2091,43000.0
2008-07-10 14:30:00,22.45,22.48,22.41,22.42,33000.0,21.2091,21.2374,21.1713,21.1807,33000.0
2008-07-10 14:40:00,22.43,22.46,22.32,22.4,36200.0,21.1902,21.2185,21.0863,21.1618,36200.0
2008-07-10 14:50:00,22.4,22.44,22.29,22.39,51200.0,21.1618,21.1996,21.0579,21.1524,51200.0
2008-07-10 15:00:00,22.35,22.56,22.35,22.56,57600.0,21.1146,21.313,21.1146,21.313,57600.0
2008-07-10 15:10:00,22.56,22.57,22.43,22.43,53400.0,21.313,21.3224,21.1902,21.1902,53400.0
2008-07-10 15:20:00,22.43,22.53,22.43,22.48,50600.0,21.1902,21.2847,21.1902,21.2374,50600.0
2008-07-10 15:30:00,22.49,22.54,22.39,22.43,58000.0,21.2469,21.2941,21.1524,21.1902,58000.0
2008-07-10 15:40:00,22.42,22.52,22.41,22.5,68800.0,21.1807,21.2752,21.1713,21.2563,68800.0
2008-07-10 15:50:00,22.49,22.53,22.44,22.51,158200.0,21.2469,21.2847,21.1996,21.2658,158200.0
2008-07-11 09:30:00,22.25,22.25,22.0,22.15,21600.0,21.0201,21.0201,20.784,20.9257,21600.0
2008-07-11 09:40:00,22.11,22.41,22.02,22.38,35600.0,20.8879,21.1713,20.8028,21.143,35600.0
2008-07-11 09:50:00,22.41,22.41,22.26,22.29,17200.0,21.1713,21.1713,21.0296,21.0579,17200.0
2008-07-11 10:00:00,22.29,22.32,22.18,22.32,14200.0,21.0579,21.0863,20.954,21.0863,14200.0
2008-07-11 10:10:00,22.32,22.32,22.11,22.11,16000.0,21.0863,21.0863,20.8879,20.8879,16000.0
2008-07-11 10:20:00,22.13,22.18,21.93,21.97,41600.0,20.9068,20.954,20.7178,20.7556,41600.0
2008-07-11 10:30:00,21.97,22.08,21.91,21.92,33800.0,20.7556,20.8595,20.6989,20.7084,33800.0
2008-07-11 10:40:00,21.9,21.97,21.88,21.93,25000.0,20.6895,20.7556,20.6706,20.7178,25000.0
2008-07-11 10:50:00,21.93,21.97,21.91,21.93,16200.0,20.7178,20.7556,20.6989,20.7178,16200.0
2008-07-11 11:00:00,21.93,21.95,21.82,21.86,21400.0,20.7178,20.7367,20.6139,20.6517,21400.0
2008-07-11 11:10:00,21.88,21.9,21.81,21.84,26400.0,20.6706,20.6895,20.6045,20.6328,26400.0
2008-07-11 11:20:00,21.86,21.86,21.78,21.81,20800.0,20.6517,20.6517,20.5761,20.6045,20800.0
2008-07-11 11:30:00,21.78,21.79,21.66,21.79,27800.0,20.5761,20.5856,20.4627,20.5856,27800.0
2008-07-11 11:40:00,21.75,21.79,21.7,21.71,40400.0,20.5478,20.5856,20.5005,20.51,40400.0
2008-07-11 11:50:00,21.71,21.77,21.67,21.77,19000.0,20.51,20.5667,20.4722,20.5667,19000.0
2008-07-11 12:00:00,21.77,21.79,21.6,21.63,87400.0,20.5667,20.5856,20.4061,20.4344,87400.0
2008-07-11 12:10:00,21.58,21.64,21.58,21.63,38600.0,20.3872,20.4439,20.3872,20.4344,38600.0
2008-07-11 12:20:00,21.63,21.68,21.6,21.67,43800.0,20.4344,20.4816,20.4061,20.4722,43800.0
2008-07-11 12:30:00,21.65,21.68,21.61,21.63,14000.0,20.4533,20.4816,20.4155,20.4344,14000.0
2008-07-11 12:40:00,21.63,21.65,21.6,21.63,16000.0,20.4344,20.4533,20.4061,20.4344,16000.0
2008-07-11 12:50:00,21.65,21.71,21.61,21.66,24800.0,20.4533,20.51,20.4155,20.4627,24800.0
2008-07-11 13:00:00,21.66,21.75,21.61,21.72,26600.0,20.4627,20.5478,20.4155,20.5194,26600.0
2008-07-11 13:10:00,21.71,21.75,21.66,21.75,19000.0,20.51,20.5478,20.4627,20.5478,19000.0
2008-07-11 13:20:00,21.75,21.82,21.73,21.79,19400.0,20.5478,20.6139,20.5289,20.5856,19400.0
2008-07-11 13:30:00,21.79,21.86,21.79,21.86,19600.0,20.5856,20.6517,20.5856,20.6517,19600.0
2008-07-11 13:40:00,21.88,21.92,21.87,21.88,18400.0,20.6706,20.7084,20.6611,20.6706,18400.0
2008-07-11 13:50:00,21.89,21.94,21.8,21.88,66000.0,20.68,20.7273,20.595,20.6706,66000.0
2008-07-11 14:00:00,21.89,22.07,21.88,22.02,26000.0,20.68,20.8501,20.6706,20.8028,26000.0
2008-07-11 14:10:00,22.03,22.07,21.98,22.02,32200.0,20.8123,20.8501,20.7651,20.8028,32200.0
2008-07-11 14:20:00,22.01,22.03,21.93,21.99,27400.0,20.7934,20.8123,20.7178,20.7745,27400.0
2008-07-11 14:30:00,22.0,22.05,21.96,22.05,17800.0,20.784,20.8312,20.7462,20.8312,17800.0
2008-07-11 14:40:00,22.04,22.28,22.03,22.27,32600.0,20.8217,21.0485,20.8123,21.039,32600.0
2008-07-11 14:50:00,22.28,22.36,22.13,22.25,57800.0,21.0485,21.1241,20.9068,21.0201,57800.0
2008-07-11 15:00:00,22.29,22.45,22.25,22.36,39800.0,21.0579,21.2091,21.0201,21.1241,39800.0
2008-07-11 15:10:00,22.37,22.43,22.27,22.31,41800.0,21.1335,21.1902,21.039,21.0768,41800.0
2008-07-11 15:20:00,22.32,22.42,22.25,22.27,55800.0,21.0863,21.1807,21.0201,21.039,55800.0
2008-07-11 15:30:00,22.26,22.27,22.13,22.15,63000.0,21.0296,21.039,20.9068,20.9257,63000.0
2008-07-11 15:40:00,22.14,22.3,22.11,22.25,71400.0,20.9162,21.0674,20.8879,21.0201,71400.0
2008-07-11 15:50:00,22.27,22.36,22.2,22.23,80000.0,21.039,21.1241,20.9729,21.0012,80000.0
2008-07-14 09:30:00,22.43,22.43,22.17,22.17,13600.0,21.1902,21.1902,20.9446,20.9446,13600.0
2008-07-14 09:40:00,22.16,22.43,22.16,22.42,15400.0,20.9351,21.1902,20.9351,21.1807,15400.0
2008-07-14 09:50:00,22.45,22.48,22.21,22.27,21800.0,21.2091,21.2374,20.9823,21.039,21800.0
2008-07-14 10:00:00,22.27,22.32,22.13,22.22,17800.0,21.039,21.0863,20.9068,20.9918,17800.0
2008-07-14 10:10:00,22.24,22.24,22.16,22.21,12000.0,21.0107,21.0107,20.9351,20.9823,12000.0
2008-07-14 10:20:00,22.21,22.21,21.99,22.11,12800.0,20.9823,20.9823,20.7745,20.8879,12800.0
2008-07-14 10:30:00,22.15,22.23,22.13,22.23,25000.0,20.9257,21.0012,20.9068,21.0012,25000.0
2008-07-14 10:40:00,22.19,22.22,22.15,22.2,15000.0,20.9635,20.9918,20.9257,20.9729,15000.0
2008-07-14 10:50:00,22.21,22.38,22.21,22.37,13800.0,20.9823,21.143,20.9823,21.1335,13800.0
2008-07-14 11:00:00,22.38,22.38,22.24,22.28,18600.0,21.143,21.143,21.0107,21.0485,18600.0
2008-07-14 11:10:00,22.25,22.39,22.21,22.39,17000.0,21.0201,21.1524,20.9823,21.1524,17000.0
2008-07-14 11:20:00,22.39,22.53,22.36,22.5,21800.0,21.1524,21.2847,21.1241,21.2563,21800.0
2008-07-14 11:30:00,22.5,22.5,22.38,22.38,19600.0,21.2563,21.2563,21.143,21.143,19600.0
2008-07-14 11:40:00,22.38,22.4,22.31,22.35,16200.0,21.143,21.1618,21.0768,21.1146,16200.0
2008-07-14 11:50:00,22.33,22.33,22.15,22.25,14800.0,21.0957,21.0957,20.9257,21.0201,14800.0
2008-07-14 12:00:00,22.24,22.28,22.23,22.27,14200.0,21.0107,21.0485,21.0012,21.039,14200.0
2008-07-14 12:10:00,22.27,22.29,22.25,22.29,18800.0,21.039,21.0579,21.0201,21.0579,18800.0
2008-07-14 12:20:00,22.29,22.3,22.25,22.27,9200.0,21.0579,21.0674,21.0201,21.039,9200.0
2008-07-14 12:30:00,22.25,22.28,22.18,22.27,15200.0,21.0201,21.0485,20.954,21.039,15200.0
2008-07-14 12:40:00,22.25,22.3,22.22,22.24,10200.0,21.0201,21.0674,20.9918,21.0107,10200.0
2008-07-14 12:50:00,22.28,22.32,22.25,22.26,11000.0,21.0485,21.0863,21.0201,21.0296,11000.0
2008-07-14 13:00:00,22.3,22.3,22.23,22.24,10600.0,21.0674,21.0674,21.0012,21.0107,10600.0
2008-07-14 13:10:00,22.25,22.36,22.23,22.33,30800.0,21.0201,21.1241,21.0012,21.0957,30800.0
2008-07-14 13:20:00,22.35,22.43,22.34,22.38,40800.0,21.1146,21.1902,21.1052,21.143,40800.0
2008-07-14 13:30:00,22.4,22.45,22.39,22.45,30400.0,21.1618,21.2091,21.1524,21.2091,30400.0
2008-07-14 13:40:00,22.45,22.54,22.42,22.54,18800.0,21.2091,21.2941,21.1807,21.2941,18800.0
2008-07-14 13:50:00,22.51,22.56,22.5,22.54,14200.0,21.2658,21.313,21.2563,21.2941,14200.0
2008-07-14 14:00:00,22.55,22.56,22.48,22.5,30400.0,21.3036,21.313,21.2374,21.2563,30400.0
2008-07-14 14:10:00,22.49,22.5,22.45,22.48,25800.0,21.2469,21.2563,21.2091,21.2374,25800.0
2008-07-14 14:20:00,22.49,22.53,22.48,22.49,40400.0,21.2469,21.2847,21.2374,21.2469,40400.0
2008-07-14 14:30:00,22.5,22.55,22.48,22.52,56800.0,21.2563,21.3036,21.2374,21.2752,56800.0
2008-07-14 14:40:00,22.53,22.54,22.42,22.48,37000.0,21.2847,21.2941,21.1807,21.2374,37000.0
2008-07-14 14:50:00,22.44,22.44,22.35,22.37,12400.0,21.1996,21.1996,21.1146,21.1335,12400.0
2008-07-14 15:00:00,22.35,22.35,22.23,22.24,23600.0,21.1146,21.1146,21.0012,21.0107,23600.0
2008-07-14 15:10:00,22.23,22.31,22.23,22.31,25200.0,21.0012,21.0768,21.0012,21.0768,25200.0
2008-07-14 15:20:00,22.3,22.41,22.28,22.34,37400.0,21.0674,21.1713,21.0485,21.1052,37400.0
2008-07-14 15:30:00,22.34,22.4,22.3,22.35,33600.0,21.1052,21.1618,21.0674,21.1146,33600.0
2008-07-14 15:40:00,22.32,22.34,22.24,22.33,47200.0,21.0863,21.1052,21.0107,21.0957,47200.0
2008-07-14 15:50:00,22.31,22.33,22.23,22.24,46600.0,21.0768,21.0957,21.0012,21.0107,46600.0
2008-07-15 09:30:00,22.03,22.13,21.97,22.05,9000.0,20.8123,20.9068,20.7556,20.8312,9000.0
2008-07-15 09:40:00,22.13,22.38,22.13,22.24,35400.0,20.9068,21.143,20.9068,21.0107,35400.0
2008-07-15 09:50:00,22.21,22.27,22.05,22.05,35400.0,20.9823,21.039,20.8312,20.8312,35400.0
2008-07-15 10:00:00,22.08,22.08,21.9,21.93,44800.0,20.8595,20.8595,20.6895,20.7178,44800.0
2008-07-15 10:10:00,21.95,22.06,21.9,22.06,11000.0,20.7367,20.8406,20.6895,20.8406,11000.0
2008-07-15 10:20:00,22.09,22.14,22.06,22.14,19400.0,20.869,20.9162,20.8406,20.9162,19400.0
2008-07-15 10:30:00,22.11,22.17,22.03,22.16,9400.0,20.8879,20.9446,20.8123,20.9351,9400.0
2008-07-15 10:40:00,22.18,22.28,22.13,22.27,36400.0,20.954,21.0485,20.9068,21.039,36400.0
2008-07-15 10:50:00,22.26,22.35,22.25,22.34,90800.0,21.0296,21.1146,21.0201,21.1052,90800.0
2008-07-15 11:00:00,22.32,22.47,22.32,22.43,42400.0,21.0863,21.228,21.0863,21.1902,42400.0
2008-07-15 11:10:00,22.41,22.54,22.4,22.51,25400.0,21.1713,21.2941,21.1618,21.2658,25400.0
2008-07-15 11:20:00,22.54,22.56,22.29,22.32,68800.0,21.2941,21.313,21.0579,21.0863,68800.0
2008-07-15 11:30:00,22.31,22.38,22.28,22.36,10200.0,21.0768,21.143,21.0485,21.1241,10200.0
2008-07-15 11:40:00,22.38,22.49,22.36,22.45,86000.0,21.143,21.2469,21.1241,21.2091,86000.0
2008-07-15 11:50:00,22.45,22.64,22.42,22.64,22400.0,21.2091,21.3886,21.1807,21.3886,22400.0
2008-07-15 12:00:00,22.61,22.65,22.46,22.48,35400.0,21.3602,21.398,21.2185,21.2374,35400.0
2008-07-15 12:10:00,22.45,22.57,22.43,22.56,11000.0,21.2091,21.3224,21.1902,21.313,11000.0
2008-07-15 12:20:00,22.58,22.6,22.46,22.48,15600.0,21.3319,21.3508,21.2185,21.2374,15600.0
2008-07-15 12:30:00,22.46,22.52,22.37,22.44,29400.0,21.2185,21.2752,21.1335,21.1996,29400.0
2008-07-15 12:40:00,22.45,22.52,22.38,22.42,22200.0,21.2091,21.2752,21.143,21.1807,22200.0
2008-07-15 12:50:00,22.41,22.53,22.4,22.52,22200.0,21.1713,21.2847,21.1618,21.2752,22200.0
2008-07-15 13:00:00,22.48,22.57,22.48,22.57,8800.0,21.2374,21.3224,21.2374,21.3224,8800.0
2008-07-15 13:10:00,22.55,22.6,22.45,22.48,17600.0,21.3036,21.3508,21.2091,21.2374,17600.0
2008-07-15 13:20:00,22.5,22.53,22.43,22.46,19800.0,21.2563,21.2847,21.1902,21.2185,19800.0
2008-07-15 13:30:00,22.43,22.58,22.36,22.41,31600.0,21.1902,21.3319,21.1241,21.1713,31600.0
2008-07-15 13:40:00,22.39,22.55,22.37,22.54,15800.0,21.1524,21.3036,21.1335,21.2941,15800.0
2008-07-15 13:50:00,22.54,22.54,22.41,22.48,36800.0,21.2941,21.2941,21.1713,21.2374,36800.0
2008-07-15 14:00:00,22.5,22.5,22.35,22.41,25800.0,21.2563,21.2563,21.1146,21.1713,25800.0
2008-07-15 14:10:00,22.43,22.52,22.38,22.49,37600.0,21.1902,21.2752,21.143,21.2469,37600.0
2008-07-15 14:20:00,22.48,22.49,22.39,22.39,29000.0,21.2374,21.2469,21.1524,21.1524,29000.0
2008-07-15 14:30:00,22.4,22.48,22.4,22.43,27200.0,21.1618,21.2374,21.1618,21.1902,27200.0
2008-07-15 14:40:00,22.42,22.5,22.41,22.5,12200.0,21.1807,21.2563,21.1713,21.2563,12200.0
2008-07-15 14:50:00,22.5,22.57,22.46,22.52,14200.0,21.2563,21.3224,21.2185,21.2752,14200.0
2008-07-15 15:00:00,22.53,22.63,22.53,22.6,22400.0,21.2847,21.3791,21.2847,21.3508,22400.0
2008-07-15 15:10:00,22.59,22.62,22.52,22.61,15800.0,21.3413,21.3697,21.2752,21.3602,15800.0
2008-07-15 15:20:00,22.6,22.64,22.5,22.5,19200.0,21.3508,21.3886,21.2563,21.2563,19200.0
2008-07-15 15:30:00,22.51,22.56,22.36,22.49,32200.0,21.2658,21.313,21.1241,21.2469,32200.0
2008-07-15 15:40:00,22.48,22.49,22.4,22.43,46600.0,21.2374,21.2469,21.1618,21.1902,46600.0
2008-07-15 15:50:00,22.41,22.5,22.38,22.43,53600.0,21.1713,21.2563,21.143,21.1902,53600.0
2008-07-16 09:30:00,22.49,22.57,22.42,22.5,13400.0,21.2469,21.3224,21.1807,21.2563,13400.0
2008-07-16 09:40:00,22.44,22.44,22.21,22.29,22000.0,21.1996,21.1996,20.9823,21.0579,22000.0
2008-07-16 09:50:00,22.28,22.61,22.26,22.58,11800.0,21.0485,21.3602,21.0296,21.3319,11800.0
2008-07-16 10:00:00,22.59,22.59,22.39,22.42,12600.0,21.3413,21.3413,21.1524,21.1807,12600.0
2008-07-16 10:10:00,22.44,22.44,22.27,22.27,20000.0,21.1996,21.1996,21.039,21.039,20000.0
2008-07-16 10:20:00,22.27,22.39,22.27,22.34,19800.0,21.039,21.1524,21.039,21.1052,19800.0
2008-07-16 10:30:00,22.35,22.49,22.3,22.45,30400.0,21.1146,21.2469,21.0674,21.2091,30400.0
2008-07-16 10:40:00,22.45,22.54,22.42,22.5,41200.0,21.2091,21.2941,21.1807,21.2563,41200.0
2008-07-16 10:50:00,22.54,22.55,22.49,22.54,12800.0,21.2941,21.3036,21.2469,21.2941,12800.0
2008-07-16 11:00:00,22.54,22.66,22.54,22.61,34000.0,21.2941,21.4075,21.2941,21.3602,34000.0
2008-07-16 11:10:00,22.62,22.68,22.61,22.67,7200.0,21.3697,21.4264,21.3602,21.4169,7200.0
2008-07-16 11:20:00,22.7,22.7,22.57,22.6,5800.0,21.4453,21.4453,21.3224,21.3508,5800.0
2008-07-16 11:30:00,22.63,22.65,22.61,22.61,5400.0,21.3791,21.398,21.3602,21.3602,5400.0
2008-07-16 11:40:00,22.61,22.61,22.54,22.54,10400.0,21.3602,21.3602,21.2941,21.2941,10400.0
2008-07-16 11:50:00,22.55,22.62,22.5,22.51,48200.0,21.3036,21.3697,21.2563,21.2658,48200.0
2008-07-16 12:00:00,22.53,22.6,22.5,22.52,14000.0,21.2847,21.3508,21.2563,21.2752,14000.0
2008-07-16 12:10:00,22.52,22.61,22.49,22.56,14600.0,21.2752,21.3602,21.2469,21.313,14600.0
2008-07-16 12:20:00,22.56,22.6,22.5,22.56,34000.0,21.313,21.3508,21.2563,21.313,34000.0
2008-07-16 12:30:00,22.58,22.58,22.45,22.46,18400.0,21.3319,21.3319,21.2091,21.2185,18400.0
2008-07-16 12:40:00,22.47,22.55,22.43,22.55,17200.0,21.228,21.3036,21.1902,21.3036,17200.0
2008-07-16 12:50:00,22.54,22.56,22.53,22.54,60600.0,21.2941,21.313,21.2847,21.2941,60600.0
2008-07-16 13:00:00,22.53,22.56,22.53,22.54,33800.0,21.2847,21.313,21.2847,21.2941,33800.0
2008-07-16 13:10:00,22.55,22.56,22.49,22.53,21800.0,21.3036,21.313,21.2469,21.2847,21800.0
2008-07-16 13:20:00,22.54,22.56,22.53,22.56,31200.0,21.2941,21.313,21.2847,21.313,31200.0
2008-07-16 13:30:00,22.56,22.56,22.53,22.55,13600.0,21.313,21.313,21.2847,21.3036,13600.0
2008-07-16 13:40:00,22.55,22.56,22.5,22.54,13200.0,21.3036,21.313,21.2563,21.2941,13200.0
2008-07-16 13:50:00,22.55,22.56,22.54,22.54,11800.0,21.3036,21.313,21.2941,21.2941,11800.0
2008-07-16 14:00:00,22.52,22.57,22.44,22.52,20200.0,21.2752,21.3224,21.1996,21.2752,20200.0
2008-07-16 14:10:00,22.53,22.56,22.52,22.54,30600.0,21.2847,21.313,21.2752,21.2941,30600.0
2008-07-16 14:20:00,22.53,22.63,22.53,22.55,42200.0,21.2847,21.3791,21.2847,21.3036,42200.0
2008-07-16 14:30:00,22.55,22.58,22.54,22.57,35000.0,21.3036,21.3319,21.2941,21.3224,35000.0
2008-07-16 14:40:00,22.57,22.6,22.54,22.59,26600.0,21.3224,21.3508,21.2941,21.3413,26600.0
2008-07-16 14:50:00,22.59,22.6,22.56,22.58,15600.0,21.3413,21.3508,21.313,21.3319,15600.0
2008-07-16 15:00:00,22.57,22.61,22.52,22.55,49800.0,21.3224,21.3602,21.2752,21.3036,49800.0
2008-07-16 15:10:00,22.55,22.59,22.52,22.57,25600.0,21.3036,21.3413,21.2752,21.3224,25600.0
2008-07-16 15:20:00,22.58,22.61,22.53,22.61,60000.0,21.3319,21.3602,21.2847,21.3602,60000.0
2008-07-16 15:30:00,22.61,22.7,22.59,22.7,44200.0,21.3602,21.4453,21.3413,21.4453,44200.0
2008-07-16 15:40:00,22.69,22.74,22.6,22.73,101200.0,21.4358,21.4831,21.3508,21.4736,101200.0
2008-07-16 15:50:00,22.73,22.75,22.68,22.7,31600.0,21.4736,21.4925,21.4264,21.4453,31600.0
2008-07-17 09:30:00,22.81,22.94,22.73,22.77,15600.0,21.5492,21.672,21.4736,21.5114,15600.0
2008-07-17 09:40:00,22.73,22.86,22.66,22.66,18800.0,21.4736,21.5964,21.4075,21.4075,18800.0
2008-07-17 09:50:00,22.72,22.75,22.65,22.73,12600.0,21.4642,21.4925,21.398,21.4736,12600.0
2008-07-17 10:00:00,22.71,22.77,22.66,22.69,9600.0,21.4547,21.5114,21.4075,21.4358,9600.0
2008-07-17 10:10:00,22.71,22.71,22.6,22.71,21200.0,21.4547,21.4547,21.3508,21.4547,21200.0
2008-07-17 10:20:00,22.73,22.73,22.66,22.69,10200.0,21.4736,21.4736,21.4075,21.4358,10200.0
2008-07-17 10:30:00,22.71,22.81,22.63,22.75,12000.0,21.4547,21.5492,21.3791,21.4925,12000.0
2008-07-17 10:40:00,22.74,22.75,22.67,22.71,9200.0,21.4831,21.4925,21.4169,21.4547,9200.0
2008-07-17 10:50:00,22.71,22.73,22.66,22.72,8400.0,21.4547,21.4736,21.4075,21.4642,8400.0
2008-07-17 11:00:00,22.73,22.76,22.65,22.7,13600.0,21.4736,21.5019,21.398,21.4453,13600.0
2008-07-17 11:10:00,22.72,22.78,22.67,22.74,11600.0,21.4642,21.5208,21.4169,21.4831,11600.0
2008-07-17 11:20:00,22.76,22.9,22.75,22.85,10200.0,21.5019,21.6342,21.4925,21.587,10200.0
2008-07-17 11:30:00,22.85,22.95,22.84,22.93,8200.0,21.587,21.6814,21.5775,21.6625,8200.0
2008-07-17 11:40:00,22.95,23.0,22.95,22.99,7400.0,21.6814,21.7287,21.6814,21.7192,7400.0
2008-07-17 11:50:00,22.98,23.0,22.95,22.99,8400.0,21.7098,21.7287,21.6814,21.7192,8400.0
2008-07-17 12:00:00,22.97,22.98,22.93,22.94,13400.0,21.7003,21.7098,21.6625,21.672,13400.0
2008-07-17 12:10:00,22.93,22.96,22.93,22.94,4600.0,21.6625,21.6909,21.6625,21.672,4600.0
2008-07-17 12:20:00,22.92,22.95,22.9,22.9,5600.0,21.6531,21.6814,21.6342,21.6342,5600.0
2008-07-17 12:30:00,22.89,22.9,22.81,22.82,8400.0,21.6248,21.6342,21.5492,21.5586,8400.0
2008-07-17 12:40:00,22.81,22.85,22.8,22.85,5800.0,21.5492,21.587,21.5397,21.587,5800.0
2008-07-17 12:50:00,22.85,22.86,22.81,22.83,11600.0,21.587,21.5964,21.5492,21.5681,11600.0
2008-07-17 13:00:00,22.81,22.82,22.75,22.81,12600.0,21.5492,21.5586,21.4925,21.5492,12600.0
2008-07-17 13:10:00,22.83,22.98,22.82,22.97,10200.0,21.5681,21.7098,21.5586,21.7003,10200.0
2008-07-17 13:20:00,22.97,22.98,22.95,22.98,9400.0,21.7003,21.7098,21.6814,21.7098,9400.0
2008-07-17 13:30:00,22.98,23.09,22.98,23.09,26400.0,21.7098,21.8137,21.7098,21.8137,26400.0
2008-07-17 13:40:00,23.09,23.13,23.08,23.13,13800.0,21.8137,21.8515,21.8043,21.8515,13800.0
2008-07-17 13:50:00,23.11,23.11,23.06,23.09,10000.0,21.8326,21.8326,21.7854,21.8137,10000.0
2008-07-17 14:00:00,23.09,23.09,23.06,23.07,10800.0,21.8137,21.8137,21.7854,21.7948,10800.0
2008-07-17 14:10:00,23.07,23.09,23.04,23.06,17800.0,21.7948,21.8137,21.7665,21.7854,17800.0
2008-07-17 14:20:00,23.07,23.15,23.06,23.13,14200.0,21.7948,21.8704,21.7854,21.8515,14200.0
2008-07-17 14:30:00,23.12,23.12,23.04,23.05,9800.0,21.842,21.842,21.7665,21.7759,9800.0
2008-07-17 14:40:00,23.07,23.08,23.0,23.07,16600.0,21.7948,21.8043,21.7287,21.7948,16600.0
2008-07-17 14:50:00,23.09,23.15,23.03,23.08,14600.0,21.8137,21.8704,21.757,21.8043,14600.0
2008-07-17 15:00:00,23.06,23.11,23.06,23.06,16200.0,21.7854,21.8326,21.7854,21.7854,16200.0
2008-07-17 15:10:00,23.06,23.15,23.05,23.15,12200.0,21.7854,21.8704,21.7759,21.8704,12200.0
2008-07-17 15:20:00,23.15,23.18,23.09,23.1,18400.0,21.8704,21.8987,21.8137,21.8232,18400.0
2008-07-17 15:30:00,23.1,23.13,22.97,23.02,33600.0,21.8232,21.8515,21.7003,21.7476,33600.0
2008-07-17 15:40:00,23.02,23.21,23.02,23.16,26400.0,21.7476,21.9271,21.7476,21.8798,26400.0
2008-07-17 15:50:00,23.17,23.19,23.12,23.19,47000.0,21.8893,21.9082,21.842,21.9082,47000.0
2008-07-18 09:30:00,23.3,23.3,23.0,23.15,12800.0,22.0121,22.0121,21.7287,21.8704,12800.0
2008-07-18 09:40:00,23.15,23.36,23.11,23.32,14800.0,21.8704,22.0688,21.8326,22.031,14800.0
2008-07-18 09:50:00,23.33,23.33,23.0,23.13,20000.0,22.0404,22.0404,21.7287,21.8515,20000.0
2008-07-18 10:00:00,23.14,23.23,23.09,23.23,17000.0,21.8609,21.946,21.8137,21.946,17000.0
2008-07-18 10:10:00,23.23,23.34,23.2,23.21,7400.0,21.946,22.0499,21.9176,21.9271,7400.0
2008-07-18 10:20:00,23.21,23.39,23.2,23.38,19000.0,21.9271,22.0971,21.9176,22.0877,19000.0
2008-07-18 10:30:00,23.36,23.36,23.25,23.25,9400.0,22.0688,22.0688,21.9649,21.9649,9400.0
2008-07-18 10:40:00,23.22,23.33,23.21,23.29,9400.0,21.9365,22.0404,21.9271,22.0027,9400.0
2008-07-18 10:50:00,23.3,23.32,23.27,23.28,4000.0,22.0121,22.031,21.9838,21.9932,4000.0
2008-07-18 11:00:00,23.33,23.36,23.29,23.32,4600.0,22.0404,22.0688,22.0027,22.031,4600.0
2008-07-18 11:10:00,23.35,23.46,23.35,23.42,8400.0,22.0593,22.1633,22.0593,22.1255,8400.0
2008-07-18 11:20:00,23.43,23.44,23.3,23.36,10400.0,22.1349,22.1444,22.0121,22.0688,10400.0
2008-07-18 11:30:00,23.36,23.36,23.25,23.28,8000.0,22.0688,22.0688,21.9649,21.9932,8000.0
2008-07-18 11:40:00,23.3,23.31,23.24,23.25,21800.0,22.0121,22.0215,21.9554,21.9649,21800.0
2008-07-18 11:50:00,23.25,23.3,23.25,23.27,4800.0,21.9649,22.0121,21.9649,21.9838,4800.0
2008-07-18 12:00:00,23.27,23.32,23.25,23.29,3600.0,21.9838,22.031,21.9649,22.0027,3600.0
2008-07-18 12:10:00,23.28,23.28,23.2,23.21,13400.0,21.9932,21.9932,21.9176,21.9271,13400.0
2008-07-18 12:20:00,23.22,23.25,23.09,23.11,24400.0,21.9365,21.9649,21.8137,21.8326,24400.0
2008-07-18 12:30:00,23.1,23.15,22.98,23.13,20000.0,21.8232,21.8704,21.7098,21.8515,20000.0
2008-07-18 12:40:00,23.15,23.18,23.14,23.18,7400.0,21.8704,21.8987,21.8609,21.8987,7400.0
2008-07-18 12:50:00,23.18,23.18,23.15,23.15,5600.0,21.8987,21.8987,21.8704,21.8704,5600.0
2008-07-18 13:00:00,23.16,23.17,23.13,23.15,6800.0,21.8798,21.8893,21.8515,21.8704,6800.0
2008-07-18 13:10:00,23.15,23.18,23.1,23.13,18000.0,21.8704,21.8987,21.8232,21.8515,18000.0
2008-07-18 13:20:00,23.13,23.16,23.1,23.1,8600.0,21.8515,21.8798,21.8232,21.8232,8600.0
2008-07-18 13:30:00,23.11,23.15,23.09,23.1,16800.0,21.8326,21.8704,21.8137,21.8232,16800.0
2008-07-18 13:40:00,23.09,23.13,23.06,23.08,9000.0,21.8137,21.8515,21.7854,21.8043,9000.0
2008-07-18 13:50:00,23.08,23.1,23.07,23.09,17200.0,21.8043,21.8232,21.7948,21.8137,17200.0
2008-07-18 14:00:00,23.09,23.15,23.08,23.1,19000.0,21.8137,21.8704,21.8043,21.8232,19000.0
2008-07-18 14:10:00,23.11,23.17,23.11,23.14,17800.0,21.8326,21.8893,21.8326,21.8609,17800.0
2008-07-18 14:20:00,23.15,23.15,23.1,23.14,10400.0,21.8704,21.8704,21.8232,21.8609,10400.0
2008-07-18 14:30:00,23.14,23.15,23.11,23.13,11600.0,21.8609,21.8704,21.8326,21.8515,11600.0
2008-07-18 14:40:00,23.13,23.15,23.08,23.09,12200.0,21.8515,21.8704,21.8043,21.8137,12200.0
2008-07-18 14:50:00,23.1,23.15,23.07,23.11,11200.0,21.8232,21.8704,21.7948,21.8326,11200.0
2008-07-18 15:00:00,23.1,23.14,23.09,23.12,11600.0,21.8232,21.8609,21.8137,21.842,11600.0
2008-07-18 15:10:00,23.14,23.17,23.1,23.14,11200.0,21.8609,21.8893,21.8232,21.8609,11200.0
2008-07-18 15:20:00,23.15,23.21,23.15,23.2,8600.0,21.8704,21.9271,21.8704,21.9176,8600.0
2008-07-18 15:30:00,23.22,23.31,23.22,23.31,15600.0,21.9365,22.0215,21.9365,22.0215,15600.0
2008-07-18 15:40:00,23.32,23.33,23.25,23.27,23800.0,22.031,22.0404,21.9649,21.9838,23800.0
2008-07-18 15:50:00,23.28,23.29,23.2,23.25,21400.0,21.9932,22.0027,21.9176,21.9649,21400.0
2008-07-21 09:30:00,23.28,23.3,22.99,23.05,20200.0,21.9932,22.0121,21.7192,21.7759,20200.0
2008-07-21 09:40:00,23.05,23.13,22.96,22.96,10200.0,21.7759,21.8515,21.6909,21.6909,10200.0
2008-07-21 09:50:00,22.98,23.11,22.97,23.05,15400.0,21.7098,21.8326,21.7003,21.7759,15400.0
2008-07-21 10:00:00,23.07,23.11,22.97,22.99,10800.0,21.7948,21.8326,21.7003,21.7192,10800.0
2008-07-21 10:10:00,23.0,23.04,22.97,23.04,18600.0,21.7287,21.7665,21.7003,21.7665,18600.0
2008-07-21 10:20:00,23.04,23.07,22.96,22.96,11400.0,21.7665,21.7948,21.6909,21.6909,11400.0
2008-07-21 10:30:00,22.98,23.0,22.95,22.97,25600.0,21.7098,21.7287,21.6814,21.7003,25600.0
2008-07-21 10:40:00,22.97,23.03,22.96,23.02,21600.0,21.7003,21.757,21.6909,21.7476,21600.0
2008-07-21 10:50:00,23.0,23.03,22.98,22.98,10400.0,21.7287,21.757,21.7098,21.7098,10400.0
2008-07-21 11:00:00,22.99,23.0,22.94,23.0,7000.0,21.7192,21.7287,21.672,21.7287,7000.0
2008-07-21 11:10:00,23.0,23.0,22.98,23.0,8600.0,21.7287,21.7287,21.7098,21.7287,8600.0
2008-07-21 11:20:00,23.0,23.04,22.99,23.02,10400.0,21.7287,21.7665,21.7192,21.7476,10400.0
2008-07-21 11:30:00,23.03,23.03,22.95,22.96,12000.0,21.757,21.757,21.6814,21.6909,12000.0
2008-07-21 11:40:00,22.94,22.95,22.91,22.94,12800.0,21.672,21.6814,21.6437,21.672,12800.0
2008-07-21 11:50:00,22.92,22.92,22.82,22.82,21000.0,21.6531,21.6531,21.5586,21.5586,21000.0
2008-07-21 12:00:00,22.82,22.83,22.75,22.81,23200.0,21.5586,21.5681,21.4925,21.5492,23200.0
2008-07-21 12:10:00,22.81,22.84,22.79,22.83,19000.0,21.5492,21.5775,21.5303,21.5681,19000.0
2008-07-21 12:20:00,22.84,22.9,22.83,22.88,12200.0,21.5775,21.6342,21.5681,21.6153,12200.0
2008-07-21 12:30:00,22.89,22.91,22.87,22.87,17200.0,21.6248,21.6437,21.6059,21.6059,17200.0
2008-07-21 12:40:00,22.87,22.91,22.83,22.91,24400.0,21.6059,21.6437,21.5681,21.6437,24400.0
2008-07-21 12:50:00,22.9,22.93,22.89,22.89,16600.0,21.6342,21.6625,21.6248,21.6248,16600.0
2008-07-21 13:00:00,22.89,22.93,22.89,22.93,14800.0,21.6248,21.6625,21.6248,21.6625,14800.0
2008-07-21 13:10:00,22.92,23.0,22.92,23.0,17000.0,21.6531,21.7287,21.6531,21.7287,17000.0
2008-07-21 13:20:00,23.0,23.18,22.99,23.18,93800.0,21.7287,21.8987,21.7192,21.8987,93800.0
2008-07-21 13:30:00,23.18,23.27,23.16,23.21,106000.0,21.8987,21.9838,21.8798,21.9271,106000.0
2008-07-21 13:40:00,23.22,23.25,23.08,23.08,89200.0,21.9365,21.9649,21.8043,21.8043,89200.0
2008-07-21 13:50:00,23.1,23.1,22.98,23.03,87000.0,21.8232,21.8232,21.7098,21.757,87000.0
2008-07-21 14:00:00,23.05,23.06,23.02,23.06,15400.0,21.7759,21.7854,21.7476,21.7854,15400.0
2008-07-21 14:10:00,23.07,23.12,23.06,23.11,17400.0,21.7948,21.842,21.7854,21.8326,17400.0
2008-07-21 14:20:00,23.11,23.13,23.06,23.08,13600.0,21.8326,21.8515,21.7854,21.8043,13600.0
2008-07-21 14:30:00,23.07,23.11,23.04,23.1,48400.0,21.7948,21.8326,21.7665,21.8232,48400.0
2008-07-21 14:40:00,23.1,23.14,23.08,23.14,28000.0,21.8232,21.8609,21.8043,21.8609,28000.0
2008-07-21 14:50:00,23.13,23.14,23.11,23.13,14200.0,21.8515,21.8609,21.8326,21.8515,14200.0
2008-07-21 15:00:00,23.13,23.17,23.11,23.17,38600.0,21.8515,21.8893,21.8326,21.8893,38600.0
2008-07-21 15:10:00,23.16,23.16,23.1,23.15,26200.0,21.8798,21.8798,21.8232,21.8704,26200.0
2008-07-21 15:20:00,23.15,23.17,23.11,23.15,18200.0,21.8704,21.8893,21.8326,21.8704,18200.0
2008-07-21 15:30:00,23.16,23.2,23.16,23.2,17800.0,21.8798,21.9176,21.8798,21.9176,17800.0
2008-07-21 15:40:00,23.2,23.23,23.14,23.16,35000.0,21.9176,21.946,21.8609,21.8798,35000.0
2008-07-21 15:50:00,23.16,23.2,23.13,23.18,43800.0,21.8798,21.9176,21.8515,21.8987,43800.0
2008-07-22 09:30:00,23.08,23.14,22.85,22.97,15200.0,21.8043,21.8609,21.587,21.7003,15200.0
2008-07-22 09:40:00,22.97,23.09,22.96,23.09,26800.0,21.7003,21.8137,21.6909,21.8137,26800.0
2008-07-22 09:50:00,23.1,23.25,23.1,23.24,50000.0,21.8232,21.9649,21.8232,21.9554,50000.0
2008-07-22 10:00:00,23.25,23.53,23.25,23.46,60400.0,21.9649,22.2294,21.9649,22.1633,60400.0
2008-07-22 10:10:00,23.46,23.55,23.45,23.55,34400.0,22.1633,22.2483,22.1538,22.2483,34400.0
2008-07-22 10:20:00,23.55,23.58,23.43,23.45,36600.0,22.2483,22.2766,22.1349,22.1538,36600.0
2008-07-22 10:30:00,23.45,23.51,23.45,23.51,9400.0,22.1538,22.2105,22.1538,22.2105,9400.0
2008-07-22 10:40:00,23.5,23.57,23.5,23.51,14600.0,22.201,22.2672,22.201,22.2105,14600.0
2008-07-22 10:50:00,23.53,23.53,23.42,23.46,10800.0,22.2294,22.2294,22.1255,22.1633,10800.0
2008-07-22 11:00:00,23.48,23.52,23.46,23.48,39800.0,22.1821,22.2199,22.1633,22.1821,39800.0
2008-07-22 11:10:00,23.5,23.52,23.43,23.43,28200.0,22.201,22.2199,22.1349,22.1349,28200.0
2008-07-22 11:20:00,23.43,23.48,23.43,23.46,26000.0,22.1349,22.1821,22.1349,22.1633,26000.0
2008-07-22 11:30:00,23.46,23.48,23.42,23.42,16000.0,22.1633,22.1821,22.1255,22.1255,16000.0
2008-07-22 11:40:00,23.43,23.45,23.38,23.38,14000.0,22.1349,22.1538,22.0877,22.0877,14000.0
2008-07-22 11:50:00,23.39,23.39,23.35,23.39,8800.0,22.0971,22.0971,22.0593,22.0971,8800.0
2008-07-22 12:00:00,23.4,23.46,23.4,23.46,19800.0,22.1066,22.1633,22.1066,22.1633,19800.0
2008-07-22 12:10:00,23.46,23.46,23.41,23.41,18400.0,22.1633,22.1633,22.116,22.116,18400.0
2008-07-22 12:20:00,23.41,23.43,23.39,23.39,10800.0,22.116,22.1349,22.0971,22.0971,10800.0
2008-07-22 12:30:00,23.4,23.41,23.35,23.36,7800.0,22.1066,22.116,22.0593,22.0688,7800.0
2008-07-22 12:40:00,23.36,23.41,23.36,23.39,10800.0,22.0688,22.116,22.0688,22.0971,10800.0
2008-07-22 12:50:00,23.38,23.39,23.29,23.3,32800.0,22.0877,22.0971,22.0027,22.0121,32800.0
2008-07-22 13:00:00,23.33,23.35,23.29,23.31,8800.0,22.0404,22.0593,22.0027,22.0215,8800.0
2008-07-22 13:10:00,23.31,23.37,23.31,23.37,12400.0,22.0215,22.0782,22.0215,22.0782,12400.0
2008-07-22 13:20:00,23.37,23.45,23.35,23.45,18800.0,22.0782,22.1538,22.0593,22.1538,18800.0
2008-07-22 13:30:00,23.45,23.45,23.41,23.43,20600.0,22.1538,22.1538,22.116,22.1349,20600.0
2008-07-22 13:40:00,23.43,23.45,23.42,23.45,17600.0,22.1349,22.1538,22.1255,22.1538,17600.0
2008-07-22 13:50:00,23.45,23.45,23.42,23.44,22200.0,22.1538,22.1538,22.1255,22.1444,22200.0
2008-07-22 14:00:00,23.43,23.45,23.41,23.43,14600.0,22.1349,22.1538,22.116,22.1349,14600.0
2008-07-22 14:10:00,23.43,23.45,23.33,23.36,32400.0,22.1349,22.1538,22.0404,22.0688,32400.0
2008-07-22 14:20:00,23.36,23.4,23.36,23.4,29200.0,22.0688,22.1066,22.0688,22.1066,29200.0
2008-07-22 14:30:00,23.41,23.45,23.41,23.45,28000.0,22.116,22.1538,22.116,22.1538,28000.0
2008-07-22 14:40:00,23.45,23.5,23.42,23.42,105600.0,22.1538,22.201,22.1255,22.1255,105600.0
2008-07-22 14:50:00,23.42,23.44,23.4,23.42,23400.0,22.1255,22.1444,22.1066,22.1255,23400.0
2008-07-22 15:00:00,23.42,23.43,23.39,23.41,37800.0,22.1255,22.1349,22.0971,22.116,37800.0
2008-07-22 15:10:00,23.41,23.43,23.4,23.43,39400.0,22.116,22.1349,22.1066,22.1349,39400.0
2008-07-22 15:20:00,23.43,23.46,23.42,23.44,51800.0,22.1349,22.1633,22.1255,22.1444,51800.0
2008-07-22 15:30:00,23.43,23.52,23.43,23.5,54600.0,22.1349,22.2199,22.1349,22.201,54600.0
2008-07-22 15:40:00,23.5,23.54,23.4,23.42,84200.0,22.201,22.2388,22.1066,22.1255,84200.0
2008-07-22 15:50:00,23.43,23.5,23.42,23.45,109600.0,22.1349,22.201,22.1255,22.1538,109600.0
2008-07-23 09:30:00,23.49,23.49,23.28,23.35,14800.0,22.1916,22.1916,21.9932,22.0593,14800.0
2008-07-23 09:40:00,23.38,23.43,23.33,23.35,21600.0,22.0877,22.1349,22.0404,22.0593,21600.0
2008-07-23 09:50:00,23.33,23.37,23.25,23.33,12600.0,22.0404,22.0782,21.9649,22.0404,12600.0
2008-07-23 10:00:00,23.34,23.45,23.3,23.42,25000.0,22.0499,22.1538,22.0121,22.1255,25000.0
2008-07-23 10:10:00,23.43,23.53,23.42,23.5,59000.0,22.1349,22.2294,22.1255,22.201,59000.0
2008-07-23 10:20:00,23.5,23.5,23.43,23.43,33200.0,22.201,22.201,22.1349,22.1349,33200.0
2008-07-23 10:30:00,23.43,23.43,23.26,23.32,64200.0,22.1349,22.1349,21.9743,22.031,64200.0
2008-07-23 10:40:00,23.32,23.38,23.32,23.34,17800.0,22.031,22.0877,22.031,22.0499,17800.0
2008-07-23 10:50:00,23.35,23.36,23.25,23.25,14600.0,22.0593,22.0688,21.9649,21.9649,14600.0
2008-07-23 11:00:00,23.25,23.25,23.18,23.25,16000.0,21.9649,21.9649,21.8987,21.9649,16000.0
2008-07-23 11:10:00,23.23,23.27,23.23,23.24,33000.0,21.946,21.9838,21.946,21.9554,33000.0
2008-07-23 11:20:00,23.23,23.28,23.19,23.27,60400.0,21.946,21.9932,21.9082,21.9838,60400.0
2008-07-23 11:30:00,23.27,23.28,23.24,23.25,18800.0,21.9838,21.9932,21.9554,21.9649,18800.0
2008-07-23 11:40:00,23.25,23.29,23.25,23.29,72800.0,21.9649,22.0027,21.9649,22.0027,72800.0
2008-07-23 11:50:00,23.29,23.29,23.14,23.16,14800.0,22.0027,22.0027,21.8609,21.8798,14800.0
2008-07-23 12:00:00,23.16,23.16,23.06,23.07,21000.0,21.8798,21.8798,21.7854,21.7948,21000.0
2008-07-23 12:10:00,23.08,23.12,23.03,23.12,54000.0,21.8043,21.842,21.757,21.842,54000.0
2008-07-23 12:20:00,23.11,23.18,23.11,23.18,15800.0,21.8326,21.8987,21.8326,21.8987,15800.0
2008-07-23 12:30:00,23.18,23.18,23.1,23.13,27400.0,21.8987,21.8987,21.8232,21.8515,27400.0
2008-07-23 12:40:00,23.13,23.15,23.12,23.15,27400.0,21.8515,21.8704,21.842,21.8704,27400.0
2008-07-23 12:50:00,23.15,23.22,23.14,23.22,28200.0,21.8704,21.9365,21.8609,21.9365,28200.0
2008-07-23 13:00:00,23.22,23.24,23.14,23.15,23800.0,21.9365,21.9554,21.8609,21.8704,23800.0
2008-07-23 13:10:00,23.18,23.21,23.17,23.21,12000.0,21.8987,21.9271,21.8893,21.9271,12000.0
2008-07-23 13:20:00,23.21,23.33,23.21,23.31,66800.0,21.9271,22.0404,21.9271,22.0215,66800.0
2008-07-23 13:30:00,23.31,23.33,23.27,23.33,22800.0,22.0215,22.0404,21.9838,22.0404,22800.0
2008-07-23 13:40:00,23.32,23.33,23.31,23.33,17000.0,22.031,22.0404,22.0215,22.0404,17000.0
2008-07-23 13:50:00,23.33,23.33,23.23,23.29,19000.0,22.0404,22.0404,21.946,22.0027,19000.0
2008-07-23 14:00:00,23.28,23.36,23.28,23.36,32000.0,21.9932,22.0688,21.9932,22.0688,32000.0
2008-07-23 14:10:00,23.36,23.36,23.28,23.31,22400.0,22.0688,22.0688,21.9932,22.0215,22400.0
2008-07-23 14:20:00,23.31,23.36,23.28,23.33,50400.0,22.0215,22.0688,21.9932,22.0404,50400.0
2008-07-23 14:30:00,23.33,23.34,23.29,23.32,49400.0,22.0404,22.0499,22.0027,22.031,49400.0
2008-07-23 14:40:00,23.32,23.34,23.27,23.3,36200.0,22.031,22.0499,21.9838,22.0121,36200.0
2008-07-23 14:50:00,23.29,23.33,23.29,23.32,18400.0,22.0027,22.0404,22.0027,22.031,18400.0
2008-07-23 15:00:00,23.33,23.33,23.27,23.31,35200.0,22.0404,22.0404,21.9838,22.0215,35200.0
2008-07-23 15:10:00,23.33,23.36,23.32,23.35,24000.0,22.0404,22.0688,22.031,22.0593,24000.0
2008-07-23 15:20:00,23.34,23.39,23.31,23.33,45600.0,22.0499,22.0971,22.0215,22.0404,45600.0
2008-07-23 15:30:00,23.32,23.36,23.26,23.29,18600.0,22.031,22.0688,21.9743,22.0027,18600.0
2008-07-23 15:40:00,23.29,23.29,23.25,23.27,23200.0,22.0027,22.0027,21.9649,21.9838,23200.0
2008-07-23 15:50:00,23.29,23.33,23.24,23.25,58600.0,22.0027,22.0404,21.9554,21.9649,58600.0
2008-07-24 09:30:00,23.36,23.36,23.01,23.23,17800.0,22.0688,22.0688,21.7381,21.946,17800.0
2008-07-24 09:40:00,23.24,23.31,23.1,23.3,78800.0,21.9554,22.0215,21.8232,22.0121,78800.0
2008-07-24 09:50:00,23.29,23.29,23.14,23.24,18400.0,22.0027,22.0027,21.8609,21.9554,18400.0
2008-07-24 10:00:00,23.23,23.23,23.16,23.17,14000.0,21.946,21.946,21.8798,21.8893,14000.0
2008-07-24 10:10:00,23.17,23.2,23.16,23.18,34400.0,21.8893,21.9176,21.8798,21.8987,34400.0
2008-07-24 10:20:00,23.18,23.2,23.1,23.14,66000.0,21.8987,21.9176,21.8232,21.8609,66000.0
2008-07-24 10:30:00,23.15,23.18,23.13,23.17,14000.0,21.8704,21.8987,21.8515,21.8893,14000.0
2008-07-24 10:40:00,23.17,23.18,23.12,23.14,15400.0,21.8893,21.8987,21.842,21.8609,15400.0
2008-07-24 10:50:00,23.18,23.32,23.14,23.2,38200.0,21.8987,22.031,21.8609,21.9176,38200.0
2008-07-24 11:00:00,23.21,23.35,23.2,23.24,29600.0,21.9271,22.0593,21.9176,21.9554,29600.0
2008-07-24 11:10:00,23.24,23.28,23.2,23.25,38200.0,21.9554,21.9932,21.9176,21.9649,38200.0
2008-07-24 11:20:00,23.25,23.27,23.2,23.25,23200.0,21.9649,21.9838,21.9176,21.9649,23200.0
2008-07-24 11:30:00,23.25,23.28,23.19,23.27,27000.0,21.9649,21.9932,21.9082,21.9838,27000.0
2008-07-24 11:40:00,23.25,23.26,23.21,23.24,19400.0,21.9649,21.9743,21.9271,21.9554,19400.0
2008-07-24 11:50:00,23.24,23.27,23.22,23.27,20600.0,21.9554,21.9838,21.9365,21.9838,20600.0
2008-07-24 12:00:00,23.28,23.32,23.24,23.25,13800.0,21.9932,22.031,21.9554,21.9649,13800.0
2008-07-24 12:10:00,23.25,23.27,23.23,23.23,14600.0,21.9649,21.9838,21.946,21.946,14600.0
2008-07-24 12:20:00,23.23,23.23,23.16,23.17,16800.0,21.946,21.946,21.8798,21.8893,16800.0
2008-07-24 12:30:00,23.17,23.22,23.16,23.22,33800.0,21.8893,21.9365,21.8798,21.9365,33800.0
2008-07-24 12:40:00,23.22,23.25,23.21,23.23,32200.0,21.9365,21.9649,21.9271,21.946,32200.0
2008-07-24 12:50:00,23.23,23.25,23.16,23.22,29400.0,21.946,21.9649,21.8798,21.9365,29400.0
2008-07-24 13:00:00,23.23,23.25,23.19,23.24,22200.0,21.946,21.9649,21.9082,21.9554,22200.0
2008-07-24 13:10:00,23.24,23.29,23.24,23.25,15600.0,21.9554,22.0027,21.9554,21.9649,15600.0
2008-07-24 13:20:00,23.25,23.26,23.21,23.25,15000.0,21.9649,21.9743,21.9271,21.9649,15000.0
2008-07-24 13:30:00,23.25,23.25,23.18,23.23,14400.0,21.9649,21.9649,21.8987,21.946,14400.0
2008-07-24 13:40:00,23.24,23.25,23.19,23.21,28200.0,21.9554,21.9649,21.9082,21.9271,28200.0
2008-07-24 13:50:00,23.21,23.23,23.12,23.12,21600.0,21.9271,21.946,21.842,21.842,21600.0
2008-07-24 14:00:00,23.12,23.16,23.09,23.1,22400.0,21.842,21.8798,21.8137,21.8232,22400.0
2008-07-24 14:10:00,23.11,23.11,23.02,23.05,49400.0,21.8326,21.8326,21.7476,21.7759,49400.0
2008-07-24 14:20:00,23.06,23.08,22.9,22.9,53200.0,21.7854,21.8043,21.6342,21.6342,53200.0
2008-07-24 14:30:00,22.89,22.95,22.78,22.81,113200.0,21.6248,21.6814,21.5208,21.5492,113200.0
2008-07-24 14:40:00,22.83,22.86,22.73,22.83,82200.0,21.5681,21.5964,21.4736,21.5681,82200.0
2008-07-24 14:50:00,22.83,22.91,22.79,22.91,33600.0,21.5681,21.6437,21.5303,21.6437,33600.0
2008-07-24 15:00:00,22.92,22.99,22.86,22.93,32800.0,21.6531,21.7192,21.5964,21.6625,32800.0
2008-07-24 15:10:00,22.93,22.99,22.93,22.95,27600.0,21.6625,21.7192,21.6625,21.6814,27600.0
2008-07-24 15:20:00,22.96,22.96,22.88,22.95,30000.0,21.6909,21.6909,21.6153,21.6814,30000.0
2008-07-24 15:30:00,22.96,22.99,22.86,22.89,32800.0,21.6909,21.7192,21.5964,21.6248,32800.0
2008-07-24 15:40:00,22.89,22.92,22.85,22.86,31400.0,21.6248,21.6531,21.587,21.5964,31400.0
2008-07-24 15:50:00,22.86,22.88,22.81,22.84,57200.0,21.5964,21.6153,21.5492,21.5775,57200.0
2008-07-25 09:30:00,22.49,22.68,22.19,22.24,93600.0,21.2469,21.4264,20.9635,21.0107,93600.0
2008-07-25 09:40:00,22.21,22.24,21.82,21.91,154400.0,20.9823,21.0107,20.6139,20.6989,154400.0
2008-07-25 09:50:00,21.93,22.2,21.75,22.05,170000.0,20.7178,20.9729,20.5478,20.8312,170000.0
2008-07-25 10:00:00,22.06,22.14,21.85,21.9,91200.0,20.8406,20.9162,20.6422,20.6895,91200.0
2008-07-25 10:10:00,21.9,22.23,21.86,22.2,167200.0,20.6895,21.0012,20.6517,20.9729,167200.0
2008-07-25 10:20:00,22.2,22.25,21.63,21.65,251000.0,20.9729,21.0201,20.4344,20.4533,251000.0
2008-07-25 10:30:00,21.65,21.75,21.41,21.73,150000.0,20.4533,20.5478,20.2266,20.5289,150000.0
2008-07-25 10:40:00,21.75,21.75,21.08,21.08,155000.0,20.5478,20.5478,19.9148,19.9148,155000.0
2008-07-25 10:50:00,21.11,21.42,21.05,21.38,155400.0,19.9431,20.236,19.8865,20.1982,155400.0
2008-07-25 11:00:00,21.33,21.36,21.21,21.36,66000.0,20.151,20.1793,20.0376,20.1793,66000.0
2008-07-25 11:10:00,21.35,21.47,21.33,21.37,55600.0,20.1699,20.2833,20.151,20.1888,55600.0
2008-07-25 11:20:00,21.36,21.43,21.22,21.23,56600.0,20.1793,20.2455,20.0471,20.0565,56600.0
2008-07-25 11:30:00,21.24,21.37,21.14,21.15,56600.0,20.066,20.1888,19.9715,19.9809,56600.0
2008-07-25 11:40:00,21.17,21.32,21.15,21.25,38000.0,19.9998,20.1415,19.9809,20.0754,38000.0
2008-07-25 11:50:00,21.25,21.31,21.23,21.26,31200.0,20.0754,20.1321,20.0565,20.0849,31200.0
2008-07-25 12:00:00,21.26,21.27,21.23,21.23,33000.0,20.0849,20.0943,20.0565,20.0565,33000.0
2008-07-25 12:10:00,21.23,21.23,21.13,21.13,34200.0,20.0565,20.0565,19.962,19.962,34200.0
2008-07-25 12:20:00,21.13,21.14,20.89,20.89,53600.0,19.962,19.9715,19.7353,19.7353,53600.0
2008-07-25 12:30:00,20.88,21.12,20.75,21.04,119000.0,19.7259,19.9526,19.603,19.877,119000.0
2008-07-25 12:40:00,21.02,21.23,20.99,21.15,44000.0,19.8581,20.0565,19.8298,19.9809,44000.0
2008-07-25 12:50:00,21.14,21.15,20.98,21.0,50600.0,19.9715,19.9809,19.8203,19.8392,50600.0
2008-07-25 13:00:00,21.01,21.09,21.01,21.09,29600.0,19.8487,19.9243,19.8487,19.9243,29600.0
2008-07-25 13:10:00,21.08,21.19,21.04,21.1,51200.0,19.9148,20.0187,19.877,19.9337,51200.0
2008-07-25 13:20:00,21.09,21.13,21.05,21.08,31200.0,19.9243,19.962,19.8865,19.9148,31200.0
2008-07-25 13:30:00,21.08,21.19,21.08,21.19,37000.0,19.9148,20.0187,19.9148,20.0187,37000.0
2008-07-25 13:40:00,21.21,21.3,21.21,21.27,60200.0,20.0376,20.1226,20.0376,20.0943,60200.0
2008-07-25 13:50:00,21.26,21.34,21.25,21.27,33000.0,20.0849,20.1604,20.0754,20.0943,33000.0
2008-07-25 14:00:00,21.28,21.38,21.27,21.34,30200.0,20.1038,20.1982,20.0943,20.1604,30200.0
2008-07-25 14:10:00,21.33,21.54,21.3,21.5,88600.0,20.151,20.3494,20.1226,20.3116,88600.0
2008-07-25 14:20:00,21.5,21.55,21.46,21.47,50600.0,20.3116,20.3588,20.2738,20.2833,50600.0
2008-07-25 14:30:00,21.47,21.53,21.44,21.49,82400.0,20.2833,20.3399,20.2549,20.3021,82400.0
2008-07-25 14:40:00,21.47,21.53,21.47,21.49,65400.0,20.2833,20.3399,20.2833,20.3021,65400.0
2008-07-25 14:50:00,21.49,21.5,21.38,21.42,50200.0,20.3021,20.3116,20.1982,20.236,50200.0
2008-07-25 15:00:00,21.43,21.5,21.43,21.48,34200.0,20.2455,20.3116,20.2455,20.2927,34200.0
2008-07-25 15:10:00,21.48,21.63,21.48,21.6,70200.0,20.2927,20.4344,20.2927,20.4061,70200.0
2008-07-25 15:20:00,21.59,21.6,21.46,21.49,67600.0,20.3966,20.4061,20.2738,20.3021,67600.0
2008-07-25 15:30:00,21.48,21.5,21.35,21.39,80600.0,20.2927,20.3116,20.1699,20.2077,80600.0
2008-07-25 15:40:00,21.38,21.47,21.29,21.45,77200.0,20.1982,20.2833,20.1132,20.2644,77200.0
2008-07-25 15:50:00,21.45,21.49,21.36,21.43,89600.0,20.2644,20.3021,20.1793,20.2455,89600.0
2008-07-28 09:30:00,21.5,21.83,21.4,21.65,46200.0,20.3116,20.6234,20.2171,20.4533,46200.0
2008-07-28 09:40:00,21.65,21.68,21.4,21.48,61800.0,20.4533,20.4816,20.2171,20.2927,61800.0
2008-07-28 09:50:00,21.45,21.65,21.44,21.65,52200.0,20.2644,20.4533,20.2549,20.4533,52200.0
2008-07-28 10:00:00,21.64,21.91,21.64,21.87,65600.0,20.4439,20.6989,20.4439,20.6611,65600.0
2008-07-28 10:10:00,21.88,21.88,21.74,21.83,44000.0,20.6706,20.6706,20.5383,20.6234,44000.0
2008-07-28 10:20:00,21.84,21.89,21.75,21.89,33600.0,20.6328,20.68,20.5478,20.68,33600.0
2008-07-28 10:30:00,21.89,21.91,21.75,21.78,78800.0,20.68,20.6989,20.5478,20.5761,78800.0
2008-07-28 10:40:00,21.78,21.82,21.7,21.73,29000.0,20.5761,20.6139,20.5005,20.5289,29000.0
2008-07-28 10:50:00,21.76,21.88,21.75,21.86,38600.0,20.5572,20.6706,20.5478,20.6517,38600.0
2008-07-28 11:00:00,21.86,21.98,21.86,21.94,53200.0,20.6517,20.7651,20.6517,20.7273,53200.0
2008-07-28 11:10:00,21.93,21.98,21.85,21.91,44200.0,20.7178,20.7651,20.6422,20.6989,44200.0
2008-07-28 11:20:00,21.91,22.01,21.91,22.01,34000.0,20.6989,20.7934,20.6989,20.7934,34000.0
2008-07-28 11:30:00,22.02,22.04,21.98,22.02,27200.0,20.8028,20.8217,20.7651,20.8028,27200.0
2008-07-28 11:40:00,22.0,22.14,22.0,22.11,50400.0,20.784,20.9162,20.784,20.8879,50400.0
2008-07-28 11:50:00,22.1,22.25,22.1,22.21,44400.0,20.8784,21.0201,20.8784,20.9823,44400.0
2008-07-28 12:00:00,22.2,22.33,22.18,22.29,62200.0,20.9729,21.0957,20.954,21.0579,62200.0
2008-07-28 12:10:00,22.29,22.29,22.19,22.23,52400.0,21.0579,21.0579,20.9635,21.0012,52400.0
2008-07-28 12:20:00,22.23,22.26,22.21,22.25,29800.0,21.0012,21.0296,20.9823,21.0201,29800.0
2008-07-28 12:30:00,22.25,22.36,22.25,22.34,49800.0,21.0201,21.1241,21.0201,21.1052,49800.0
2008-07-28 12:40:00,22.34,22.35,22.28,22.28,44800.0,21.1052,21.1146,21.0485,21.0485,44800.0
2008-07-28 12:50:00,22.28,22.4,22.27,22.38,58600.0,21.0485,21.1618,21.039,21.143,58600.0
2008-07-28 13:00:00,22.36,22.5,22.35,22.49,81000.0,21.1241,21.2563,21.1146,21.2469,81000.0
2008-07-28 13:10:00,22.49,22.5,22.45,22.48,55800.0,21.2469,21.2563,21.2091,21.2374,55800.0
2008-07-28 13:20:00,22.48,22.48,22.41,22.47,32800.0,21.2374,21.2374,21.1713,21.228,32800.0
2008-07-28 13:30:00,22.47,22.47,22.34,22.34,45400.0,21.228,21.228,21.1052,21.1052,45400.0
2008-07-28 13:40:00,22.34,22.38,22.32,22.32,100400.0,21.1052,21.143,21.0863,21.0863,100400.0
2008-07-28 13:50:00,22.32,22.46,22.32,22.4,99000.0,21.0863,21.2185,21.0863,21.1618,99000.0
2008-07-28 14:00:00,22.4,22.44,22.29,22.29,55400.0,21.1618,21.1996,21.0579,21.0579,55400.0
2008-07-28 14:10:00,22.3,22.34,22.22,22.25,44200.0,21.0674,21.1052,20.9918,21.0201,44200.0
2008-07-28 14:20:00,22.25,22.28,22.18,22.19,46200.0,21.0201,21.0485,20.954,20.9635,46200.0
2008-07-28 14:30:00,22.19,22.27,22.18,22.18,86400.0,20.9635,21.039,20.954,20.954,86400.0
2008-07-28 14:40:00,22.18,22.22,22.1,22.11,39400.0,20.954,20.9918,20.8784,20.8879,39400.0
2008-07-28 14:50:00,22.11,22.19,22.11,22.14,37000.0,20.8879,20.9635,20.8879,20.9162,37000.0
2008-07-28 15:00:00,22.14,22.22,22.12,22.14,49400.0,20.9162,20.9918,20.8973,20.9162,49400.0
2008-07-28 15:10:00,22.15,22.21,22.09,22.21,39600.0,20.9257,20.9823,20.869,20.9823,39600.0
2008-07-28 15:20:00,22.21,22.27,22.18,22.26,44200.0,20.9823,21.039,20.954,21.0296,44200.0
2008-07-28 15:30:00,22.27,22.32,22.24,22.25,66800.0,21.039,21.0863,21.0107,21.0201,66800.0
2008-07-28 15:40:00,22.24,22.31,22.21,22.24,65800.0,21.0107,21.0768,20.9823,21.0107,65800.0
2008-07-28 15:50:00,22.24,22.25,22.18,22.24,86200.0,21.0107,21.0201,20.954,21.0107,86200.0
2008-07-29 09:30:00,22.32,22.32,22.05,22.06,9400.0,21.0863,21.0863,20.8312,20.8406,9400.0
2008-07-29 09:40:00,22.05,22.3,21.96,22.3,26400.0,20.8312,21.0674,20.7462,21.0674,26400.0
2008-07-29 09:50:00,22.3,22.49,22.29,22.4,37400.0,21.0674,21.2469,21.0579,21.1618,37400.0
2008-07-29 10:00:00,22.43,22.5,22.39,22.47,31400.0,21.1902,21.2563,21.1524,21.228,31400.0
2008-07-29 10:10:00,22.49,22.6,22.48,22.58,36600.0,21.2469,21.3508,21.2374,21.3319,36600.0
2008-07-29 10:20:00,22.57,22.6,22.55,22.58,13000.0,21.3224,21.3508,21.3036,21.3319,13000.0
2008-07-29 10:30:00,22.57,22.58,22.53,22.58,23400.0,21.3224,21.3319,21.2847,21.3319,23400.0
2008-07-29 10:40:00,22.59,22.6,22.54,22.58,13600.0,21.3413,21.3508,21.2941,21.3319,13600.0
2008-07-29 10:50:00,22.55,22.55,22.52,22.52,19400.0,21.3036,21.3036,21.2752,21.2752,19400.0
2008-07-29 11:00:00,22.52,22.53,22.43,22.44,13600.0,21.2752,21.2847,21.1902,21.1996,13600.0
2008-07-29 11:10:00,22.43,22.49,22.43,22.45,12400.0,21.1902,21.2469,21.1902,21.2091,12400.0
2008-07-29 11:20:00,22.45,22.5,22.38,22.47,27200.0,21.2091,21.2563,21.143,21.228,27200.0
2008-07-29 11:30:00,22.46,22.48,22.42,22.46,19000.0,21.2185,21.2374,21.1807,21.2185,19000.0
2008-07-29 11:40:00,22.46,22.53,22.45,22.52,10800.0,21.2185,21.2847,21.2091,21.2752,10800.0
2008-07-29 11:50:00,22.53,22.53,22.47,22.5,17800.0,21.2847,21.2847,21.228,21.2563,17800.0
2008-07-29 12:00:00,22.5,22.52,22.43,22.5,27000.0,21.2563,21.2752,21.1902,21.2563,27000.0
2008-07-29 12:10:00,22.5,22.5,22.35,22.39,29800.0,21.2563,21.2563,21.1146,21.1524,29800.0
2008-07-29 12:20:00,22.37,22.4,22.33,22.36,21200.0,21.1335,21.1618,21.0957,21.1241,21200.0
2008-07-29 12:30:00,22.35,22.37,22.29,22.31,29600.0,21.1146,21.1335,21.0579,21.0768,29600.0
2008-07-29 12:40:00,22.32,22.33,22.28,22.3,10600.0,21.0863,21.0957,21.0485,21.0674,10600.0
2008-07-29 12:50:00,22.3,22.3,22.25,22.29,24400.0,21.0674,21.0674,21.0201,21.0579,24400.0
2008-07-29 13:00:00,22.28,22.28,22.26,22.27,11200.0,21.0485,21.0485,21.0296,21.039,11200.0
2008-07-29 13:10:00,22.27,22.28,22.26,22.28,15000.0,21.039,21.0485,21.0296,21.0485,15000.0
2008-07-29 13:20:00,22.28,22.34,22.27,22.34,17600.0,21.0485,21.1052,21.039,21.1052,17600.0
2008-07-29 13:30:00,22.35,22.45,22.33,22.43,11800.0,21.1146,21.2091,21.0957,21.1902,11800.0
2008-07-29 13:40:00,22.43,22.44,22.32,22.39,44600.0,21.1902,21.1996,21.0863,21.1524,44600.0
2008-07-29 13:50:00,22.39,22.43,22.32,22.42,21800.0,21.1524,21.1902,21.0863,21.1807,21800.0
2008-07-29 14:00:00,22.42,22.43,22.34,22.34,41600.0,21.1807,21.1902,21.1052,21.1052,41600.0
2008-07-29 14:10:00,22.35,22.4,22.3,22.4,43200.0,21.1146,21.1618,21.0674,21.1618,43200.0
2008-07-29 14:20:00,22.4,22.4,22.36,22.39,35400.0,21.1618,21.1618,21.1241,21.1524,35400.0
2008-07-29 14:30:00,22.4,22.4,22.3,22.3,25600.0,21.1618,21.1618,21.0674,21.0674,25600.0
2008-07-29 14:40:00,22.3,22.31,22.24,22.3,29400.0,21.0674,21.0768,21.0107,21.0674,29400.0
2008-07-29 14:50:00,22.3,22.38,22.28,22.34,16600.0,21.0674,21.143,21.0485,21.1052,16600.0
2008-07-29 15:00:00,22.36,22.4,22.36,22.39,19400.0,21.1241,21.1618,21.1241,21.1524,19400.0
2008-07-29 15:10:00,22.39,22.39,22.34,22.36,21800.0,21.1524,21.1524,21.1052,21.1241,21800.0
2008-07-29 15:20:00,22.35,22.4,22.35,22.4,23000.0,21.1146,21.1618,21.1146,21.1618,23000.0
2008-07-29 15:30:00,22.41,22.43,22.35,22.43,32600.0,21.1713,21.1902,21.1146,21.1902,32600.0
2008-07-29 15:40:00,22.43,22.48,22.4,22.45,49600.0,21.1902,21.2374,21.1618,21.2091,49600.0
2008-07-29 15:50:00,22.46,22.5,22.43,22.48,59600.0,21.2185,21.2563,21.1902,21.2374,59600.0
2008-07-30 09:30:00,22.5,22.54,22.46,22.5,51000.0,21.2563,21.2941,21.2185,21.2563,51000.0
2008-07-30 09:40:00,22.51,22.65,22.5,22.65,43200.0,21.2658,21.398,21.2563,21.398,43200.0
2008-07-30 09:50:00,22.63,22.69,22.49,22.52,75800.0,21.3791,21.4358,21.2469,21.2752,75800.0
2008-07-30 10:00:00,22.5,22.74,22.49,22.74,72600.0,21.2563,21.4831,21.2469,21.4831,72600.0
2008-07-30 10:10:00,22.74,22.74,22.58,22.62,57600.0,21.4831,21.4831,21.3319,21.3697,57600.0
2008-07-30 10:20:00,22.63,22.63,22.56,22.6,29000.0,21.3791,21.3791,21.313,21.3508,29000.0
2008-07-30 10:30:00,22.59,22.62,22.5,22.54,35600.0,21.3413,21.3697,21.2563,21.2941,35600.0
2008-07-30 10:40:00,22.55,22.61,22.5,22.55,26000.0,21.3036,21.3602,21.2563,21.3036,26000.0
2008-07-30 10:50:00,22.55,22.57,22.46,22.54,46200.0,21.3036,21.3224,21.2185,21.2941,46200.0
2008-07-30 11:00:00,22.54,22.6,22.52,22.59,31600.0,21.2941,21.3508,21.2752,21.3413,31600.0
2008-07-30 11:10:00,22.6,22.61,22.52,22.56,24000.0,21.3508,21.3602,21.2752,21.313,24000.0
2008-07-30 11:20:00,22.54,22.62,22.51,22.55,30800.0,21.2941,21.3697,21.2658,21.3036,30800.0
2008-07-30 11:30:00,22.55,22.6,22.51,22.58,33200.0,21.3036,21.3508,21.2658,21.3319,33200.0
2008-07-30 11:40:00,22.58,22.63,22.56,22.61,20400.0,21.3319,21.3791,21.313,21.3602,20400.0
2008-07-30 11:50:00,22.64,22.68,22.6,22.61,23600.0,21.3886,21.4264,21.3508,21.3602,23600.0
2008-07-30 12:00:00,22.61,22.78,22.61,22.73,62600.0,21.3602,21.5208,21.3602,21.4736,62600.0
2008-07-30 12:10:00,22.72,22.75,22.7,22.73,30200.0,21.4642,21.4925,21.4453,21.4736,30200.0
2008-07-30 12:20:00,22.74,22.75,22.68,22.75,23800.0,21.4831,21.4925,21.4264,21.4925,23800.0
2008-07-30 12:30:00,22.74,22.75,22.65,22.71,27600.0,21.4831,21.4925,21.398,21.4547,27600.0
2008-07-30 12:40:00,22.68,22.68,22.54,22.61,24400.0,21.4264,21.4264,21.2941,21.3602,24400.0
2008-07-30 12:50:00,22.61,22.61,22.57,22.58,24600.0,21.3602,21.3602,21.3224,21.3319,24600.0
2008-07-30 13:00:00,22.58,22.58,22.43,22.52,29000.0,21.3319,21.3319,21.1902,21.2752,29000.0
2008-07-30 13:10:00,22.52,22.58,22.47,22.56,23000.0,21.2752,21.3319,21.228,21.313,23000.0
2008-07-30 13:20:00,22.54,22.61,22.54,22.59,16000.0,21.2941,21.3602,21.2941,21.3413,16000.0
2008-07-30 13:30:00,22.59,22.59,22.55,22.58,13200.0,21.3413,21.3413,21.3036,21.3319,13200.0
2008-07-30 13:40:00,22.58,22.61,22.51,22.59,44000.0,21.3319,21.3602,21.2658,21.3413,44000.0
2008-07-30 13:50:00,22.6,22.6,22.51,22.56,16600.0,21.3508,21.3508,21.2658,21.313,16600.0
2008-07-30 14:00:00,22.56,22.6,22.52,22.56,23400.0,21.313,21.3508,21.2752,21.313,23400.0
2008-07-30 14:10:00,22.55,22.61,22.54,22.57,15600.0,21.3036,21.3602,21.2941,21.3224,15600.0
2008-07-30 14:20:00,22.55,22.59,22.55,22.56,36400.0,21.3036,21.3413,21.3036,21.313,36400.0
2008-07-30 14:30:00,22.56,22.59,22.53,22.56,51200.0,21.313,21.3413,21.2847,21.313,51200.0
2008-07-30 14:40:00,22.58,22.65,22.58,22.61,26000.0,21.3319,21.398,21.3319,21.3602,26000.0
2008-07-30 14:50:00,22.61,22.63,22.57,22.61,23200.0,21.3602,21.3791,21.3224,21.3602,23200.0
2008-07-30 15:00:00,22.62,22.63,22.5,22.55,28200.0,21.3697,21.3791,21.2563,21.3036,28200.0
2008-07-30 15:10:00,22.54,22.58,22.48,22.57,52400.0,21.2941,21.3319,21.2374,21.3224,52400.0
2008-07-30 15:20:00,22.57,22.58,22.54,22.58,31200.0,21.3224,21.3319,21.2941,21.3319,31200.0
2008-07-30 15:30:00,22.58,22.64,22.56,22.64,35000.0,21.3319,21.3886,21.313,21.3886,35000.0
2008-07-30 15:40:00,22.65,22.68,22.6,22.65,35800.0,21.398,21.4264,21.3508,21.398,35800.0
2008-07-30 15:50:00,22.67,22.68,22.64,22.65,39400.0,21.4169,21.4264,21.3886,21.398,39400.0
2008-07-31 09:30:00,22.49,22.53,22.19,22.19,29400.0,21.2469,21.2847,20.9635,20.9635,29400.0
2008-07-31 09:40:00,22.23,22.49,22.14,22.49,55800.0,21.0012,21.2469,20.9162,21.2469,55800.0
2008-07-31 09:50:00,22.48,22.57,22.31,22.36,32800.0,21.2374,21.3224,21.0768,21.1241,32800.0
2008-07-31 10:00:00,22.39,22.43,22.33,22.38,21400.0,21.1524,21.1902,21.0957,21.143,21400.0
2008-07-31 10:10:00,22.35,22.43,22.31,22.38,35000.0,21.1146,21.1902,21.0768,21.143,35000.0
2008-07-31 10:20:00,22.4,22.42,22.31,22.36,30600.0,21.1618,21.1807,21.0768,21.1241,30600.0
2008-07-31 10:30:00,22.36,22.38,22.28,22.31,29800.0,21.1241,21.143,21.0485,21.0768,29800.0
2008-07-31 10:40:00,22.31,22.32,22.27,22.28,21400.0,21.0768,21.0863,21.039,21.0485,21400.0
2008-07-31 10:50:00,22.27,22.33,22.27,22.29,18400.0,21.039,21.0957,21.039,21.0579,18400.0
2008-07-31 11:00:00,22.31,22.31,22.18,22.24,31200.0,21.0768,21.0768,20.954,21.0107,31200.0
2008-07-31 11:10:00,22.25,22.25,22.18,22.25,16600.0,21.0201,21.0201,20.954,21.0201,16600.0
2008-07-31 11:20:00,22.25,22.25,22.2,22.22,20400.0,21.0201,21.0201,20.9729,20.9918,20400.0
2008-07-31 11:30:00,22.2,22.21,22.15,22.18,29200.0,20.9729,20.9823,20.9257,20.954,29200.0
2008-07-31 11:40:00,22.18,22.18,22.15,22.16,13200.0,20.954,20.954,20.9257,20.9351,13200.0
2008-07-31 11:50:00,22.17,22.22,22.11,22.2,25000.0,20.9446,20.9918,20.8879,20.9729,25000.0
2008-07-31 12:00:00,22.2,22.29,22.16,22.2,35800.0,20.9729,21.0579,20.9351,20.9729,35800.0
2008-07-31 12:10:00,22.21,22.22,22.13,22.14,23400.0,20.9823,20.9918,20.9068,20.9162,23400.0
2008-07-31 12:20:00,22.13,22.16,22.1,22.11,22000.0,20.9068,20.9351,20.8784,20.8879,22000.0
2008-07-31 12:30:00,22.11,22.17,22.09,22.13,20800.0,20.8879,20.9446,20.869,20.9068,20800.0
2008-07-31 12:40:00,22.13,22.16,22.1,22.11,36200.0,20.9068,20.9351,20.8784,20.8879,36200.0
2008-07-31 12:50:00,22.12,22.13,22.07,22.08,24200.0,20.8973,20.9068,20.8501,20.8595,24200.0
2008-07-31 13:00:00,22.08,22.21,22.07,22.2,30600.0,20.8595,20.9823,20.8501,20.9729,30600.0
2008-07-31 13:10:00,22.21,22.25,22.19,22.24,41400.0,20.9823,21.0201,20.9635,21.0107,41400.0
2008-07-31 13:20:00,22.23,22.26,22.22,22.22,9400.0,21.0012,21.0296,20.9918,20.9918,9400.0
2008-07-31 13:30:00,22.22,22.27,22.22,22.25,21400.0,20.9918,21.039,20.9918,21.0201,21400.0
2008-07-31 13:40:00,22.25,22.32,22.25,22.3,29000.0,21.0201,21.0863,21.0201,21.0674,29000.0
2008-07-31 13:50:00,22.31,22.32,22.27,22.27,21800.0,21.0768,21.0863,21.039,21.039,21800.0
2008-07-31 14:00:00,22.28,22.29,22.24,22.25,17800.0,21.0485,21.0579,21.0107,21.0201,17800.0
2008-07-31 14:10:00,22.25,22.27,22.23,22.25,19800.0,21.0201,21.039,21.0012,21.0201,19800.0
2008-07-31 14:20:00,22.25,22.25,22.22,22.23,20200.0,21.0201,21.0201,20.9918,21.0012,20200.0
2008-07-31 14:30:00,22.24,22.25,22.23,22.25,36000.0,21.0107,21.0201,21.0012,21.0201,36000.0
2008-07-31 14:40:00,22.25,22.25,22.21,22.25,21200.0,21.0201,21.0201,20.9823,21.0201,21200.0
2008-07-31 14:50:00,22.25,22.33,22.24,22.31,22200.0,21.0201,21.0957,21.0107,21.0768,22200.0
2008-07-31 15:00:00,22.32,22.38,22.28,22.28,35200.0,21.0863,21.143,21.0485,21.0485,35200.0
2008-07-31 15:10:00,22.27,22.33,22.25,22.28,35800.0,21.039,21.0957,21.0201,21.0485,35800.0
2008-07-31 15:20:00,22.28,22.33,22.25,22.3,30400.0,21.0485,21.0957,21.0201,21.0674,30400.0
2008-07-31 15:30:00,22.3,22.31,22.24,22.24,51400.0,21.0674,21.0768,21.0107,21.0107,51400.0
2008-07-31 15:40:00,22.23,22.29,22.13,22.15,54000.0,21.0012,21.0579,20.9068,20.9257,54000.0
2008-07-31 15:50:00,22.15,22.25,22.14,22.15,71000.0,20.9257,21.0201,20.9162,20.9257,71000.0
2008-08-01 09:30:00,22.23,22.41,22.16,22.21,17000.0,21.0012,21.1713,20.9351,20.9823,17000.0
2008-08-01 09:40:00,22.23,22.24,22.14,22.18,12600.0,21.0012,21.0107,20.9162,20.954,12600.0
2008-08-01 09:50:00,22.18,22.18,22.0,22.14,36400.0,20.954,20.954,20.784,20.9162,36400.0
2008-08-01 10:00:00,22.14,22.19,21.95,22.0,77600.0,20.9162,20.9635,20.7367,20.784,77600.0
2008-08-01 10:10:00,22.02,22.06,21.96,22.0,54400.0,20.8028,20.8406,20.7462,20.784,54400.0
2008-08-01 10:20:00,21.96,22.0,21.96,21.99,12400.0,20.7462,20.784,20.7462,20.7745,12400.0
2008-08-01 10:30:00,22.0,22.05,21.98,22.02,57600.0,20.784,20.8312,20.7651,20.8028,57600.0
2008-08-01 10:40:00,22.05,22.09,22.03,22.05,46800.0,20.8312,20.869,20.8123,20.8312,46800.0
2008-08-01 10:50:00,22.06,22.06,21.99,22.0,30400.0,20.8406,20.8406,20.7745,20.784,30400.0
2008-08-01 11:00:00,22.0,22.0,21.97,21.99,23400.0,20.784,20.784,20.7556,20.7745,23400.0
2008-08-01 11:10:00,22.0,22.05,21.98,22.0,33000.0,20.784,20.8312,20.7651,20.784,33000.0
2008-08-01 11:20:00,22.0,22.0,21.98,22.0,32000.0,20.784,20.784,20.7651,20.784,32000.0
2008-08-01 11:30:00,22.0,22.11,21.98,22.07,52200.0,20.784,20.8879,20.7651,20.8501,52200.0
2008-08-01 11:40:00,22.08,22.08,22.02,22.04,25000.0,20.8595,20.8595,20.8028,20.8217,25000.0
2008-08-01 11:50:00,22.05,22.06,22.0,22.04,31000.0,20.8312,20.8406,20.784,20.8217,31000.0
2008-08-01 12:00:00,22.04,22.04,21.98,22.0,28200.0,20.8217,20.8217,20.7651,20.784,28200.0
2008-08-01 12:10:00,22.0,22.04,22.0,22.03,16400.0,20.784,20.8217,20.784,20.8123,16400.0
2008-08-01 12:20:00,22.03,22.04,22.02,22.04,18600.0,20.8123,20.8217,20.8028,20.8217,18600.0
2008-08-01 12:30:00,22.04,22.09,21.99,22.04,57000.0,20.8217,20.869,20.7745,20.8217,57000.0
2008-08-01 12:40:00,22.06,22.16,22.06,22.11,21600.0,20.8406,20.9351,20.8406,20.8879,21600.0
2008-08-01 12:50:00,22.11,22.11,22.08,22.09,13800.0,20.8879,20.8879,20.8595,20.869,13800.0
2008-08-01 13:00:00,22.1,22.15,22.1,22.15,15800.0,20.8784,20.9257,20.8784,20.9257,15800.0
2008-08-01 13:10:00,22.17,22.19,22.14,22.17,12800.0,20.9446,20.9635,20.9162,20.9446,12800.0
2008-08-01 13:20:00,22.18,22.19,22.17,22.18,8800.0,20.954,20.9635,20.9446,20.954,8800.0
2008-08-01 13:30:00,22.18,22.21,22.17,22.21,9200.0,20.954,20.9823,20.9446,20.9823,9200.0
2008-08-01 13:40:00,22.2,22.27,22.2,22.27,4400.0,20.9729,21.039,20.9729,21.039,4400.0
2008-08-01 13:50:00,22.28,22.32,22.28,22.31,10800.0,21.0485,21.0863,21.0485,21.0768,10800.0
2008-08-01 14:00:00,22.33,22.33,22.16,22.2,23400.0,21.0957,21.0957,20.9351,20.9729,23400.0
2008-08-01 14:10:00,22.2,22.31,22.2,22.3,17800.0,20.9729,21.0768,20.9729,21.0674,17800.0
2008-08-01 14:20:00,22.3,22.32,22.25,22.26,12800.0,21.0674,21.0863,21.0201,21.0296,12800.0
2008-08-01 14:30:00,22.27,22.35,22.27,22.29,17200.0,21.039,21.1146,21.039,21.0579,17200.0
2008-08-01 14:40:00,22.3,22.38,22.29,22.38,14800.0,21.0674,21.143,21.0579,21.143,14800.0
2008-08-01 14:50:00,22.39,22.43,22.38,22.42,8800.0,21.1524,21.1902,21.143,21.1807,8800.0
2008-08-01 15:00:00,22.42,22.43,22.34,22.43,35800.0,21.1807,21.1902,21.1052,21.1902,35800.0
2008-08-01 15:10:00,22.43,22.5,22.43,22.48,37600.0,21.1902,21.2563,21.1902,21.2374,37600.0
2008-08-01 15:20:00,22.47,22.52,22.46,22.47,30600.0,21.228,21.2752,21.2185,21.228,30600.0
2008-08-01 15:30:00,22.46,22.46,22.41,22.45,42200.0,21.2185,21.2185,21.1713,21.2091,42200.0
2008-08-01 15:40:00,22.46,22.49,22.42,22.42,23000.0,21.2185,21.2469,21.1807,21.1807,23000.0
2008-08-01 15:50:00,22.42,22.43,22.31,22.33,40400.0,21.1807,21.1902,21.0768,21.0957,40400.0
2008-08-04 09:30:00,22.45,22.45,22.0,22.08,45400.0,21.2091,21.2091,20.784,20.8595,45400.0
2008-08-04 09:40:00,22.07,22.12,21.93,21.96,35800.0,20.8501,20.8973,20.7178,20.7462,35800.0
2008-08-04 09:50:00,21.96,22.2,21.96,22.16,37200.0,20.7462,20.9729,20.7462,20.9351,37200.0
2008-08-04 10:00:00,22.16,22.31,22.14,22.31,17400.0,20.9351,21.0768,20.9162,21.0768,17400.0
2008-08-04 10:10:00,22.35,22.38,22.29,22.29,27600.0,21.1146,21.143,21.0579,21.0579,27600.0
2008-08-04 10:20:00,22.29,22.36,22.29,22.36,16400.0,21.0579,21.1241,21.0579,21.1241,16400.0
2008-08-04 10:30:00,22.35,22.36,22.29,22.3,9800.0,21.1146,21.1241,21.0579,21.0674,9800.0
2008-08-04 10:40:00,22.3,22.32,22.18,22.18,12400.0,21.0674,21.0863,20.954,20.954,12400.0
2008-08-04 10:50:00,22.2,22.2,22.14,22.14,8000.0,20.9729,20.9729,20.9162,20.9162,8000.0
2008-08-04 11:00:00,22.11,22.23,22.06,22.23,10000.0,20.8879,21.0012,20.8406,21.0012,10000.0
2008-08-04 11:10:00,22.21,22.27,22.19,22.22,16400.0,20.9823,21.039,20.9635,20.9918,16400.0
2008-08-04 11:20:00,22.23,22.3,22.2,22.23,15600.0,21.0012,21.0674,20.9729,21.0012,15600.0
2008-08-04 11:30:00,22.22,22.22,22.14,22.18,39200.0,20.9918,20.9918,20.9162,20.954,39200.0
2008-08-04 11:40:00,22.18,22.21,22.13,22.15,55400.0,20.954,20.9823,20.9068,20.9257,55400.0
2008-08-04 11:50:00,22.15,22.17,22.14,22.17,12400.0,20.9257,20.9446,20.9162,20.9446,12400.0
2008-08-04 12:00:00,22.17,22.18,22.11,22.17,14000.0,20.9446,20.954,20.8879,20.9446,14000.0
2008-08-04 12:10:00,22.17,22.21,22.16,22.18,15600.0,20.9446,20.9823,20.9351,20.954,15600.0
2008-08-04 12:20:00,22.18,22.2,22.14,22.18,14000.0,20.954,20.9729,20.9162,20.954,14000.0
2008-08-04 12:30:00,22.17,22.18,22.16,22.16,6800.0,20.9446,20.954,20.9351,20.9351,6800.0
2008-08-04 12:40:00,22.16,22.16,22.11,22.12,11200.0,20.9351,20.9351,20.8879,20.8973,11200.0
2008-08-04 12:50:00,22.12,22.13,22.09,22.1,14800.0,20.8973,20.9068,20.869,20.8784,14800.0
2008-08-04 13:00:00,22.1,22.14,22.08,22.11,11200.0,20.8784,20.9162,20.8595,20.8879,11200.0
2008-08-04 13:10:00,22.11,22.14,22.09,22.13,8600.0,20.8879,20.9162,20.869,20.9068,8600.0
2008-08-04 13:20:00,22.13,22.13,22.09,22.11,10200.0,20.9068,20.9068,20.869,20.8879,10200.0
2008-08-04 13:30:00,22.11,22.14,22.1,22.11,9600.0,20.8879,20.9162,20.8784,20.8879,9600.0
2008-08-04 13:40:00,22.1,22.17,22.1,22.15,10800.0,20.8784,20.9446,20.8784,20.9257,10800.0
2008-08-04 13:50:00,22.18,22.21,22.18,22.2,8600.0,20.954,20.9823,20.954,20.9729,8600.0
2008-08-04 14:00:00,22.22,22.22,22.18,22.19,9600.0,20.9918,20.9918,20.954,20.9635,9600.0
2008-08-04 14:10:00,22.19,22.23,22.18,22.23,17200.0,20.9635,21.0012,20.954,21.0012,17200.0
2008-08-04 14:20:00,22.23,22.27,22.22,22.24,15800.0,21.0012,21.039,20.9918,21.0107,15800.0
2008-08-04 14:30:00,22.24,22.25,22.22,22.23,12800.0,21.0107,21.0201,20.9918,21.0012,12800.0
2008-08-04 14:40:00,22.23,22.27,22.22,22.27,13200.0,21.0012,21.039,20.9918,21.039,13200.0
2008-08-04 14:50:00,22.28,22.28,22.25,22.27,10800.0,21.0485,21.0485,21.0201,21.039,10800.0
2008-08-04 15:00:00,22.25,22.3,22.22,22.28,24400.0,21.0201,21.0674,20.9918,21.0485,24400.0
2008-08-04 15:10:00,22.28,22.28,22.23,22.25,20200.0,21.0485,21.0485,21.0012,21.0201,20200.0
2008-08-04 15:20:00,22.23,22.23,22.16,22.17,27600.0,21.0012,21.0012,20.9351,20.9446,27600.0
2008-08-04 15:30:00,22.16,22.24,22.14,22.23,28800.0,20.9351,21.0107,20.9162,21.0012,28800.0
2008-08-04 15:40:00,22.22,22.22,22.1,22.15,28000.0,20.9918,20.9918,20.8784,20.9257,28000.0
2008-08-04 15:50:00,22.15,22.24,22.14,22.15,61800.0,20.9257,21.0107,20.9162,20.9257,61800.0
2008-08-05 09:30:00,22.23,22.24,22.06,22.2,20200.0,21.0012,21.0107,20.8406,20.9729,20200.0
2008-08-05 09:40:00,22.21,22.41,22.21,22.32,16600.0,20.9823,21.1713,20.9823,21.0863,16600.0
2008-08-05 09:50:00,22.33,22.47,22.32,22.45,17400.0,21.0957,21.228,21.0863,21.2091,17400.0
2008-08-05 10:00:00,22.46,22.52,22.41,22.42,17600.0,21.2185,21.2752,21.1713,21.1807,17600.0
2008-08-05 10:10:00,22.42,22.47,22.37,22.45,14800.0,21.1807,21.228,21.1335,21.2091,14800.0
2008-08-05 10:20:00,22.45,22.52,22.44,22.44,25200.0,21.2091,21.2752,21.1996,21.1996,25200.0
2008-08-05 10:30:00,22.45,22.48,22.43,22.46,9000.0,21.2091,21.2374,21.1902,21.2185,9000.0
2008-08-05 10:40:00,22.45,22.5,22.45,22.5,16600.0,21.2091,21.2563,21.2091,21.2563,16600.0
2008-08-05 10:50:00,22.5,22.52,22.49,22.52,17600.0,21.2563,21.2752,21.2469,21.2752,17600.0
2008-08-05 11:00:00,22.51,22.57,22.51,22.57,13400.0,21.2658,21.3224,21.2658,21.3224,13400.0
2008-08-05 11:10:00,22.58,22.58,22.54,22.55,7000.0,21.3319,21.3319,21.2941,21.3036,7000.0
2008-08-05 11:20:00,22.55,22.55,22.52,22.55,15600.0,21.3036,21.3036,21.2752,21.3036,15600.0
2008-08-05 11:30:00,22.55,22.61,22.55,22.61,22000.0,21.3036,21.3602,21.3036,21.3602,22000.0
2008-08-05 11:40:00,22.61,22.64,22.61,22.63,8800.0,21.3602,21.3886,21.3602,21.3791,8800.0
2008-08-05 11:50:00,22.63,22.65,22.6,22.61,16400.0,21.3791,21.398,21.3508,21.3602,16400.0
2008-08-05 12:00:00,22.61,22.68,22.61,22.68,14800.0,21.3602,21.4264,21.3602,21.4264,14800.0
2008-08-05 12:10:00,22.68,22.73,22.68,22.7,27800.0,21.4264,21.4736,21.4264,21.4453,27800.0
2008-08-05 12:20:00,22.7,22.75,22.7,22.74,46400.0,21.4453,21.4925,21.4453,21.4831,46400.0
2008-08-05 12:30:00,22.74,22.75,22.74,22.75,19800.0,21.4831,21.4925,21.4831,21.4925,19800.0
2008-08-05 12:40:00,22.75,22.75,22.73,22.75,31000.0,21.4925,21.4925,21.4736,21.4925,31000.0
2008-08-05 12:50:00,22.74,22.75,22.73,22.74,24200.0,21.4831,21.4925,21.4736,21.4831,24200.0
2008-08-05 13:00:00,22.74,22.74,22.65,22.65,35000.0,21.4831,21.4831,21.398,21.398,35000.0
2008-08-05 13:10:00,22.66,22.68,22.61,22.67,24600.0,21.4075,21.4264,21.3602,21.4169,24600.0
2008-08-05 13:20:00,22.67,22.67,22.64,22.67,14600.0,21.4169,21.4169,21.3886,21.4169,14600.0
2008-08-05 13:30:00,22.66,22.67,22.63,22.64,11400.0,21.4075,21.4169,21.3791,21.3886,11400.0
2008-08-05 13:40:00,22.64,22.68,22.61,22.68,24000.0,21.3886,21.4264,21.3602,21.4264,24000.0
2008-08-05 13:50:00,22.68,22.7,22.67,22.7,10800.0,21.4264,21.4453,21.4169,21.4453,10800.0
2008-08-05 14:00:00,22.7,22.7,22.67,22.67,30400.0,21.4453,21.4453,21.4169,21.4169,30400.0
2008-08-05 14:10:00,22.68,22.75,22.63,22.67,40600.0,21.4264,21.4925,21.3791,21.4169,40600.0
2008-08-05 14:20:00,22.66,22.75,22.65,22.73,56400.0,21.4075,21.4925,21.398,21.4736,56400.0
2008-08-05 14:30:00,22.74,22.75,22.72,22.74,55600.0,21.4831,21.4925,21.4642,21.4831,55600.0
2008-08-05 14:40:00,22.74,22.84,22.72,22.82,54600.0,21.4831,21.5775,21.4642,21.5586,54600.0
2008-08-05 14:50:00,22.82,22.82,22.65,22.66,41800.0,21.5586,21.5586,21.398,21.4075,41800.0
2008-08-05 15:00:00,22.67,22.73,22.67,22.7,20800.0,21.4169,21.4736,21.4169,21.4453,20800.0
2008-08-05 15:10:00,22.69,22.75,22.68,22.71,27400.0,21.4358,21.4925,21.4264,21.4547,27400.0
2008-08-05 15:20:00,22.71,22.73,22.66,22.72,23400.0,21.4547,21.4736,21.4075,21.4642,23400.0
2008-08-05 15:30:00,22.73,22.77,22.72,22.74,32600.0,21.4736,21.5114,21.4642,21.4831,32600.0
2008-08-05 15:40:00,22.75,22.92,22.74,22.9,98000.0,21.4925,21.6531,21.4831,21.6342,98000.0
2008-08-05 15:50:00,22.92,22.93,22.79,22.8,73400.0,21.6531,21.6625,21.5303,21.5397,73400.0
2008-08-06 09:30:00,22.76,22.84,22.68,22.73,19400.0,21.5019,21.5775,21.4264,21.4736,19400.0
2008-08-06 09:40:00,22.73,22.79,22.67,22.75,30200.0,21.4736,21.5303,21.4169,21.4925,30200.0
2008-08-06 09:50:00,22.74,22.92,22.74,22.92,22200.0,21.4831,21.6531,21.4831,21.6531,22200.0
2008-08-06 10:00:00,22.91,22.98,22.83,22.87,23200.0,21.6437,21.7098,21.5681,21.6059,23200.0
2008-08-06 10:10:00,22.86,22.9,22.83,22.88,27000.0,21.5964,21.6342,21.5681,21.6153,27000.0
2008-08-06 10:20:00,22.88,22.98,22.88,22.97,31200.0,21.6153,21.7098,21.6153,21.7003,31200.0
2008-08-06 10:30:00,22.96,22.98,22.89,22.94,23200.0,21.6909,21.7098,21.6248,21.672,23200.0
2008-08-06 10:40:00,22.93,22.96,22.86,22.96,14800.0,21.6625,21.6909,21.5964,21.6909,14800.0
2008-08-06 10:50:00,22.95,22.98,22.93,22.97,8200.0,21.6814,21.7098,21.6625,21.7003,8200.0
2008-08-06 11:00:00,22.97,23.0,22.95,22.98,23200.0,21.7003,21.7287,21.6814,21.7098,23200.0
2008-08-06 11:10:00,22.97,23.0,22.96,22.98,21800.0,21.7003,21.7287,21.6909,21.7098,21800.0
2008-08-06 11:20:00,22.98,23.0,22.96,23.0,16200.0,21.7098,21.7287,21.6909,21.7287,16200.0
2008-08-06 11:30:00,22.99,23.0,22.97,22.99,18600.0,21.7192,21.7287,21.7003,21.7192,18600.0
2008-08-06 11:40:00,22.99,23.0,22.98,22.98,12200.0,21.7192,21.7287,21.7098,21.7098,12200.0
2008-08-06 11:50:00,22.98,23.0,22.98,22.98,13600.0,21.7098,21.7287,21.7098,21.7098,13600.0
2008-08-06 12:00:00,22.98,23.05,22.98,23.03,20800.0,21.7098,21.7759,21.7098,21.757,20800.0
2008-08-06 12:10:00,23.05,23.05,23.03,23.04,9000.0,21.7759,21.7759,21.757,21.7665,9000.0
2008-08-06 12:20:00,23.04,23.08,23.04,23.08,8400.0,21.7665,21.8043,21.7665,21.8043,8400.0
2008-08-06 12:30:00,23.09,23.1,23.05,23.07,10600.0,21.8137,21.8232,21.7759,21.7948,10600.0
2008-08-06 12:40:00,23.06,23.1,23.06,23.06,16800.0,21.7854,21.8232,21.7854,21.7854,16800.0
2008-08-06 12:50:00,23.06,23.07,23.04,23.06,9000.0,21.7854,21.7948,21.7665,21.7854,9000.0
2008-08-06 13:00:00,23.06,23.06,23.01,23.03,6000.0,21.7854,21.7854,21.7381,21.757,6000.0
2008-08-06 13:10:00,23.03,23.03,22.99,23.02,15000.0,21.757,21.757,21.7192,21.7476,15000.0
2008-08-06 13:20:00,23.02,23.05,23.0,23.05,12400.0,21.7476,21.7759,21.7287,21.7759,12400.0
2008-08-06 13:30:00,23.05,23.1,23.05,23.06,10400.0,21.7759,21.8232,21.7759,21.7854,10400.0
2008-08-06 13:40:00,23.06,23.06,23.04,23.06,12000.0,21.7854,21.7854,21.7665,21.7854,12000.0
2008-08-06 13:50:00,23.05,23.06,23.01,23.02,26400.0,21.7759,21.7854,21.7381,21.7476,26400.0
2008-08-06 14:00:00,23.01,23.08,23.0,23.07,22200.0,21.7381,21.8043,21.7287,21.7948,22200.0
2008-08-06 14:10:00,23.06,23.1,23.05,23.09,14000.0,21.7854,21.8232,21.7759,21.8137,14000.0
2008-08-06 14:20:00,23.1,23.1,23.08,23.09,8400.0,21.8232,21.8232,21.8043,21.8137,8400.0
2008-08-06 14:30:00,23.1,23.15,23.08,23.14,15800.0,21.8232,21.8704,21.8043,21.8609,15800.0
2008-08-06 14:40:00,23.15,23.23,23.15,23.23,12800.0,21.8704,21.946,21.8704,21.946,12800.0
2008-08-06 14:50:00,23.23,23.24,23.21,23.21,20000.0,21.946,21.9554,21.9271,21.9271,20000.0
2008-08-06 15:00:00,23.22,23.23,23.17,23.18,15000.0,21.9365,21.946,21.8893,21.8987,15000.0
2008-08-06 15:10:00,23.17,23.18,23.11,23.17,25000.0,21.8893,21.8987,21.8326,21.8893,25000.0
2008-08-06 15:20:00,23.16,23.17,23.08,23.11,19800.0,21.8798,21.8893,21.8043,21.8326,19800.0
2008-08-06 15:30:00,23.11,23.16,23.06,23.15,36800.0,21.8326,21.8798,21.7854,21.8704,36800.0
2008-08-06 15:40:00,23.16,23.19,23.14,23.15,35000.0,21.8798,21.9082,21.8609,21.8704,35000.0
2008-08-06 15:50:00,23.15,23.16,23.11,23.11,49800.0,21.8704,21.8798,21.8326,21.8326,49800.0
2008-08-07 09:30:00,23.01,23.01,22.75,22.8,16400.0,21.7381,21.7381,21.4925,21.5397,16400.0
2008-08-07 09:40:00,22.87,23.0,22.86,22.98,14600.0,21.6059,21.7287,21.5964,21.7098,14600.0
2008-08-07 09:50:00,22.99,23.06,22.98,23.02,13600.0,21.7192,21.7854,21.7098,21.7476,13600.0
2008-08-07 10:00:00,23.02,23.13,23.01,23.03,25800.0,21.7476,21.8515,21.7381,21.757,25800.0
2008-08-07 10:10:00,23.03,23.18,23.03,23.16,10400.0,21.757,21.8987,21.757,21.8798,10400.0
2008-08-07 10:20:00,23.2,23.2,23.0,23.03,26800.0,21.9176,21.9176,21.7287,21.757,26800.0
2008-08-07 10:30:00,23.02,23.07,23.0,23.07,23600.0,21.7476,21.7948,21.7287,21.7948,23600.0
2008-08-07 10:40:00,23.07,23.15,23.04,23.15,19200.0,21.7948,21.8704,21.7665,21.8704,19200.0
2008-08-07 10:50:00,23.14,23.22,23.13,23.22,11000.0,21.8609,21.9365,21.8515,21.9365,11000.0
2008-08-07 11:00:00,23.23,23.27,23.13,23.16,21800.0,21.946,21.9838,21.8515,21.8798,21800.0
2008-08-07 11:10:00,23.16,23.22,23.13,23.13,19200.0,21.8798,21.9365,21.8515,21.8515,19200.0
2008-08-07 11:20:00,23.13,23.17,23.12,23.16,28200.0,21.8515,21.8893,21.842,21.8798,28200.0
2008-08-07 11:30:00,23.16,23.23,23.14,23.23,35200.0,21.8798,21.946,21.8609,21.946,35200.0
2008-08-07 11:40:00,23.2,23.25,23.18,23.25,29600.0,21.9176,21.9649,21.8987,21.9649,29600.0
2008-08-07 11:50:00,23.25,23.28,23.24,23.27,24800.0,21.9649,21.9932,21.9554,21.9838,24800.0
2008-08-07 12:00:00,23.25,23.27,23.25,23.26,16000.0,21.9649,21.9838,21.9649,21.9743,16000.0
2008-08-07 12:10:00,23.25,23.3,23.25,23.29,29000.0,21.9649,22.0121,21.9649,22.0027,29000.0
2008-08-07 12:20:00,23.29,23.3,23.26,23.29,17400.0,22.0027,22.0121,21.9743,22.0027,17400.0
2008-08-07 12:30:00,23.3,23.3,23.25,23.26,14000.0,22.0121,22.0121,21.9649,21.9743,14000.0
2008-08-07 12:40:00,23.28,23.36,23.27,23.36,23200.0,21.9932,22.0688,21.9838,22.0688,23200.0
2008-08-07 12:50:00,23.35,23.38,23.33,23.33,17800.0,22.0593,22.0877,22.0404,22.0404,17800.0
2008-08-07 13:00:00,23.33,23.34,23.32,23.33,7200.0,22.0404,22.0499,22.031,22.0404,7200.0
2008-08-07 13:10:00,23.32,23.36,23.31,23.31,20800.0,22.031,22.0688,22.0215,22.0215,20800.0
2008-08-07 13:20:00,23.32,23.33,23.31,23.33,10200.0,22.031,22.0404,22.0215,22.0404,10200.0
2008-08-07 13:30:00,23.35,23.39,23.33,23.33,13600.0,22.0593,22.0971,22.0404,22.0404,13600.0
2008-08-07 13:40:00,23.33,23.38,23.32,23.37,9200.0,22.0404,22.0877,22.031,22.0782,9200.0
2008-08-07 13:50:00,23.37,23.39,23.36,23.36,13400.0,22.0782,22.0971,22.0688,22.0688,13400.0
2008-08-07 14:00:00,23.36,23.37,23.31,23.33,25200.0,22.0688,22.0782,22.0215,22.0404,25200.0
2008-08-07 14:10:00,23.33,23.34,23.29,23.32,15800.0,22.0404,22.0499,22.0027,22.031,15800.0
2008-08-07 14:20:00,23.33,23.5,23.33,23.41,61200.0,22.0404,22.201,22.0404,22.116,61200.0
2008-08-07 14:30:00,23.41,23.43,23.38,23.4,45600.0,22.116,22.1349,22.0877,22.1066,45600.0
2008-08-07 14:40:00,23.41,23.41,23.29,23.34,33600.0,22.116,22.116,22.0027,22.0499,33600.0
2008-08-07 14:50:00,23.35,23.37,23.27,23.35,44000.0,22.0593,22.0782,21.9838,22.0593,44000.0
2008-08-07 15:00:00,23.34,23.36,23.29,23.34,23600.0,22.0499,22.0688,22.0027,22.0499,23600.0
2008-08-07 15:10:00,23.34,23.35,23.31,23.32,21000.0,22.0499,22.0593,22.0215,22.031,21000.0
2008-08-07 15:20:00,23.32,23.33,23.29,23.3,28800.0,22.031,22.0404,22.0027,22.0121,28800.0
2008-08-07 15:30:00,23.3,23.3,23.11,23.11,54000.0,22.0121,22.0121,21.8326,21.8326,54000.0
2008-08-07 15:40:00,23.11,23.11,23.08,23.09,54000.0,21.8326,21.8326,21.8043,21.8137,54000.0
2008-08-07 15:50:00,23.09,23.11,23.08,23.1,72000.0,21.8137,21.8326,21.8043,21.8232,72000.0
2008-08-08 09:30:00,22.99,23.1,22.84,22.96,39000.0,21.7192,21.8232,21.5775,21.6909,39000.0
2008-08-08 09:40:00,22.96,23.07,22.92,23.07,30200.0,21.6909,21.7948,21.6531,21.7948,30200.0
2008-08-08 09:50:00,23.12,23.36,23.12,23.36,16400.0,21.842,22.0688,21.842,22.0688,16400.0
2008-08-08 10:00:00,23.38,23.5,23.33,23.5,31400.0,22.0877,22.201,22.0404,22.201,31400.0
2008-08-08 10:10:00,23.5,23.76,23.5,23.68,44200.0,22.201,22.4467,22.201,22.3711,44200.0
2008-08-08 10:20:00,23.68,23.74,23.63,23.7,29200.0,22.3711,22.4278,22.3239,22.39,29200.0
2008-08-08 10:30:00,23.7,23.75,23.66,23.72,19800.0,22.39,22.4372,22.3522,22.4089,19800.0
2008-08-08 10:40:00,23.71,23.72,23.7,23.72,9000.0,22.3994,22.4089,22.39,22.4089,9000.0
2008-08-08 10:50:00,23.71,23.73,23.64,23.64,12400.0,22.3994,22.4183,22.3333,22.3333,12400.0
2008-08-08 11:00:00,23.67,23.68,23.58,23.58,17600.0,22.3616,22.3711,22.2766,22.2766,17600.0
2008-08-08 11:10:00,23.58,23.65,23.58,23.63,31200.0,22.2766,22.3428,22.2766,22.3239,31200.0
2008-08-08 11:20:00,23.68,23.7,23.67,23.69,13600.0,22.3711,22.39,22.3616,22.3805,13600.0
2008-08-08 11:30:00,23.68,23.71,23.68,23.71,6600.0,22.3711,22.3994,22.3711,22.3994,6600.0
2008-08-08 11:40:00,23.71,23.71,23.49,23.5,65200.0,22.3994,22.3994,22.1916,22.201,65200.0
2008-08-08 11:50:00,23.5,23.56,23.5,23.56,15600.0,22.201,22.2577,22.201,22.2577,15600.0
2008-08-08 12:00:00,23.56,23.65,23.55,23.65,13400.0,22.2577,22.3428,22.2483,22.3428,13400.0
2008-08-08 12:10:00,23.65,23.72,23.65,23.68,13200.0,22.3428,22.4089,22.3428,22.3711,13200.0
2008-08-08 12:20:00,23.7,23.75,23.7,23.73,10800.0,22.39,22.4372,22.39,22.4183,10800.0
2008-08-08 12:30:00,23.73,23.75,23.71,23.74,15000.0,22.4183,22.4372,22.3994,22.4278,15000.0
2008-08-08 12:40:00,23.73,23.74,23.68,23.71,22600.0,22.4183,22.4278,22.3711,22.3994,22600.0
2008-08-08 12:50:00,23.7,23.71,23.7,23.71,14800.0,22.39,22.3994,22.39,22.3994,14800.0
2008-08-08 13:00:00,23.71,23.71,23.66,23.69,22800.0,22.3994,22.3994,22.3522,22.3805,22800.0
2008-08-08 13:10:00,23.68,23.71,23.68,23.7,15000.0,22.3711,22.3994,22.3711,22.39,15000.0
2008-08-08 13:20:00,23.71,23.72,23.7,23.71,26800.0,22.3994,22.4089,22.39,22.3994,26800.0
2008-08-08 13:30:00,23.71,23.73,23.71,23.72,21000.0,22.3994,22.4183,22.3994,22.4089,21000.0
2008-08-08 13:40:00,23.73,23.75,23.67,23.7,22400.0,22.4183,22.4372,22.3616,22.39,22400.0
2008-08-08 13:50:00,23.68,23.71,23.68,23.68,10600.0,22.3711,22.3994,22.3711,22.3711,10600.0
2008-08-08 14:00:00,23.66,23.7,23.66,23.7,19400.0,22.3522,22.39,22.3522,22.39,19400.0
2008-08-08 14:10:00,23.7,23.7,23.68,23.68,10400.0,22.39,22.39,22.3711,22.3711,10400.0
2008-08-08 14:20:00,23.7,23.78,23.7,23.77,23800.0,22.39,22.4656,22.39,22.4561,23800.0
2008-08-08 14:30:00,23.77,23.82,23.77,23.82,18200.0,22.4561,22.5034,22.4561,22.5034,18200.0
2008-08-08 14:40:00,23.81,23.87,23.77,23.78,29400.0,22.4939,22.5506,22.4561,22.4656,29400.0
2008-08-08 14:50:00,23.78,23.84,23.77,23.79,37200.0,22.4656,22.5222,22.4561,22.475,37200.0
2008-08-08 15:00:00,23.8,23.84,23.8,23.82,30400.0,22.4845,22.5222,22.4845,22.5034,30400.0
2008-08-08 15:10:00,23.82,23.83,23.78,23.79,41000.0,22.5034,22.5128,22.4656,22.475,41000.0
2008-08-08 15:20:00,23.78,23.84,23.78,23.83,34400.0,22.4656,22.5222,22.4656,22.5128,34400.0
2008-08-08 15:30:00,23.84,23.92,23.83,23.89,51400.0,22.5222,22.5978,22.5128,22.5695,51400.0
2008-08-08 15:40:00,23.9,23.92,23.8,23.9,110800.0,22.5789,22.5978,22.4845,22.5789,110800.0
2008-08-08 15:50:00,23.9,23.91,23.8,23.85,97800.0,22.5789,22.5884,22.4845,22.5317,97800.0
2008-08-11 09:30:00,24.0,24.0,23.35,23.65,72000.0,22.6734,22.6734,22.0593,22.3428,72000.0
2008-08-11 09:40:00,23.66,23.96,23.66,23.93,34400.0,22.3522,22.6356,22.3522,22.6073,34400.0
2008-08-11 09:50:00,23.94,24.08,23.94,24.03,62600.0,22.6167,22.749,22.6167,22.7017,62600.0
2008-08-11 10:00:00,24.03,24.05,23.88,24.0,20000.0,22.7017,22.7206,22.56,22.6734,20000.0
2008-08-11 10:10:00,24.0,24.05,23.97,24.0,27200.0,22.6734,22.7206,22.6451,22.6734,27200.0
2008-08-11 10:20:00,24.0,24.11,24.0,24.11,12200.0,22.6734,22.7773,22.6734,22.7773,12200.0
2008-08-11 10:30:00,24.11,24.18,24.1,24.14,22400.0,22.7773,22.8435,22.7679,22.8057,22400.0
2008-08-11 10:40:00,24.17,24.18,24.06,24.16,18800.0,22.834,22.8435,22.7301,22.8246,18800.0
2008-08-11 10:50:00,24.17,24.25,24.17,24.17,30800.0,22.834,22.9096,22.834,22.834,30800.0
2008-08-11 11:00:00,24.18,24.25,24.18,24.25,30000.0,22.8435,22.9096,22.8435,22.9096,30000.0
2008-08-11 11:10:00,24.27,24.27,24.22,24.24,18800.0,22.9285,22.9285,22.8812,22.9001,18800.0
2008-08-11 11:20:00,24.24,24.27,24.22,24.24,42400.0,22.9001,22.9285,22.8812,22.9001,42400.0
2008-08-11 11:30:00,24.24,24.25,24.22,24.25,35400.0,22.9001,22.9096,22.8812,22.9096,35400.0
2008-08-11 11:40:00,24.25,24.29,24.21,24.29,23400.0,22.9096,22.9474,22.8718,22.9474,23400.0
2008-08-11 11:50:00,24.29,24.31,24.27,24.28,27000.0,22.9474,22.9663,22.9285,22.9379,27000.0
2008-08-11 12:00:00,24.28,24.33,24.28,24.3,22800.0,22.9379,22.9852,22.9379,22.9568,22800.0
2008-08-11 12:10:00,24.31,24.42,24.31,24.39,17000.0,22.9663,23.0702,22.9663,23.0418,17000.0
2008-08-11 12:20:00,24.39,24.44,24.37,24.44,21600.0,23.0418,23.0891,23.023,23.0891,21600.0
2008-08-11 12:30:00,24.44,24.44,24.33,24.33,14400.0,23.0891,23.0891,22.9852,22.9852,14400.0
2008-08-11 12:40:00,24.35,24.35,24.29,24.31,13200.0,23.0041,23.0041,22.9474,22.9663,13200.0
2008-08-11 12:50:00,24.3,24.4,24.29,24.38,16600.0,22.9568,23.0513,22.9474,23.0324,16600.0
2008-08-11 13:00:00,24.38,24.39,24.23,24.23,44600.0,23.0324,23.0418,22.8907,22.8907,44600.0
2008-08-11 13:10:00,24.22,24.25,24.21,24.25,21400.0,22.8812,22.9096,22.8718,22.9096,21400.0
2008-08-11 13:20:00,24.25,24.28,24.25,24.27,30800.0,22.9096,22.9379,22.9096,22.9285,30800.0
2008-08-11 13:30:00,24.28,24.28,24.18,24.18,55600.0,22.9379,22.9379,22.8435,22.8435,55600.0
2008-08-11 13:40:00,24.2,24.22,24.17,24.19,16800.0,22.8623,22.8812,22.834,22.8529,16800.0
2008-08-11 13:50:00,24.19,24.21,24.11,24.12,27200.0,22.8529,22.8718,22.7773,22.7868,27200.0
2008-08-11 14:00:00,24.12,24.14,24.0,24.07,39400.0,22.7868,22.8057,22.6734,22.7395,39400.0
2008-08-11 14:10:00,24.07,24.07,23.95,23.95,50000.0,22.7395,22.7395,22.6262,22.6262,50000.0
2008-08-11 14:20:00,23.95,23.96,23.86,23.9,48800.0,22.6262,22.6356,22.5411,22.5789,48800.0
2008-08-11 14:30:00,23.89,23.93,23.75,23.81,50600.0,22.5695,22.6073,22.4372,22.4939,50600.0
2008-08-11 14:40:00,23.8,23.83,23.75,23.81,43800.0,22.4845,22.5128,22.4372,22.4939,43800.0
2008-08-11 14:50:00,23.81,23.86,23.77,23.86,35200.0,22.4939,22.5411,22.4561,22.5411,35200.0
2008-08-11 15:00:00,23.86,23.99,23.85,23.98,43400.0,22.5411,22.664,22.5317,22.6545,43400.0
2008-08-11 15:10:00,23.97,24.0,23.91,23.95,40600.0,22.6451,22.6734,22.5884,22.6262,40600.0
2008-08-11 15:20:00,23.92,23.95,23.83,23.84,51000.0,22.5978,22.6262,22.5128,22.5222,51000.0
2008-08-11 15:30:00,23.86,23.86,23.71,23.75,69200.0,22.5411,22.5411,22.3994,22.4372,69200.0
2008-08-11 15:40:00,23.75,23.77,23.7,23.71,78800.0,22.4372,22.4561,22.39,22.3994,78800.0
2008-08-11 15:50:00,23.72,23.81,23.71,23.8,103000.0,22.4089,22.4939,22.3994,22.4845,103000.0
2008-08-12 09:30:00,23.89,23.89,23.74,23.85,10000.0,22.5695,22.5695,22.4278,22.5317,10000.0
2008-08-12 09:40:00,23.83,24.01,23.83,23.93,20800.0,22.5128,22.6829,22.5128,22.6073,20800.0
2008-08-12 09:50:00,23.98,24.06,23.93,24.01,38200.0,22.6545,22.7301,22.6073,22.6829,38200.0
2008-08-12 10:00:00,24.02,24.06,24.0,24.01,32000.0,22.6923,22.7301,22.6734,22.6829,32000.0
2008-08-12 10:10:00,24.02,24.05,23.98,23.98,25800.0,22.6923,22.7206,22.6545,22.6545,25800.0
2008-08-12 10:20:00,23.99,23.99,23.84,23.84,15400.0,22.664,22.664,22.5222,22.5222,15400.0
2008-08-12 10:30:00,23.84,23.86,23.8,23.82,28600.0,22.5222,22.5411,22.4845,22.5034,28600.0
2008-08-12 10:40:00,23.8,23.86,23.79,23.86,29800.0,22.4845,22.5411,22.475,22.5411,29800.0
2008-08-12 10:50:00,23.88,23.97,23.85,23.93,42800.0,22.56,22.6451,22.5317,22.6073,42800.0
2008-08-12 11:00:00,23.93,24.04,23.93,24.01,15200.0,22.6073,22.7112,22.6073,22.6829,15200.0
2008-08-12 11:10:00,24.03,24.04,24.01,24.02,24400.0,22.7017,22.7112,22.6829,22.6923,24400.0
2008-08-12 11:20:00,24.03,24.1,23.99,24.07,49000.0,22.7017,22.7679,22.664,22.7395,49000.0
2008-08-12 11:30:00,24.07,24.1,24.06,24.09,17800.0,22.7395,22.7679,22.7301,22.7584,17800.0
2008-08-12 11:40:00,24.09,24.11,24.09,24.1,20800.0,22.7584,22.7773,22.7584,22.7679,20800.0
2008-08-12 11:50:00,24.1,24.1,24.03,24.05,20400.0,22.7679,22.7679,22.7017,22.7206,20400.0
2008-08-12 12:00:00,24.03,24.09,24.03,24.05,38400.0,22.7017,22.7584,22.7017,22.7206,38400.0
2008-08-12 12:10:00,24.05,24.1,24.05,24.1,20400.0,22.7206,22.7679,22.7206,22.7679,20400.0
2008-08-12 12:20:00,24.1,24.11,24.08,24.1,20800.0,22.7679,22.7773,22.749,22.7679,20800.0
2008-08-12 12:30:00,24.1,24.18,24.09,24.16,56200.0,22.7679,22.8435,22.7584,22.8246,56200.0
2008-08-12 12:40:00,24.17,24.18,24.15,24.15,11000.0,22.834,22.8435,22.8151,22.8151,11000.0
2008-08-12 12:50:00,24.15,24.22,24.15,24.21,20400.0,22.8151,22.8812,22.8151,22.8718,20400.0
2008-08-12 13:00:00,24.21,24.24,24.2,24.24,12800.0,22.8718,22.9001,22.8623,22.9001,12800.0
2008-08-12 13:10:00,24.23,24.25,24.21,24.24,12800.0,22.8907,22.9096,22.8718,22.9001,12800.0
2008-08-12 13:20:00,24.25,24.25,24.21,24.23,16000.0,22.9096,22.9096,22.8718,22.8907,16000.0
2008-08-12 13:30:00,24.22,24.22,24.15,24.15,20000.0,22.8812,22.8812,22.8151,22.8151,20000.0
2008-08-12 13:40:00,24.15,24.24,24.14,24.2,15400.0,22.8151,22.9001,22.8057,22.8623,15400.0
2008-08-12 13:50:00,24.2,24.2,24.14,24.15,12600.0,22.8623,22.8623,22.8057,22.8151,12600.0
2008-08-12 14:00:00,24.15,24.18,24.09,24.1,19000.0,22.8151,22.8435,22.7584,22.7679,19000.0
2008-08-12 14:10:00,24.09,24.11,24.05,24.09,87800.0,22.7584,22.7773,22.7206,22.7584,87800.0
2008-08-12 14:20:00,24.09,24.1,24.03,24.05,48400.0,22.7584,22.7679,22.7017,22.7206,48400.0
2008-08-12 14:30:00,24.04,24.05,23.99,24.0,51400.0,22.7112,22.7206,22.664,22.6734,51400.0
2008-08-12 14:40:00,24.0,24.01,23.99,24.0,18000.0,22.6734,22.6829,22.664,22.6734,18000.0
2008-08-12 14:50:00,24.0,24.03,23.97,24.0,113000.0,22.6734,22.7017,22.6451,22.6734,113000.0
2008-08-12 15:00:00,24.0,24.0,23.88,24.0,49200.0,22.6734,22.6734,22.56,22.6734,49200.0
2008-08-12 15:10:00,24.0,24.0,23.89,23.91,38000.0,22.6734,22.6734,22.5695,22.5884,38000.0
2008-08-12 15:20:00,23.92,23.96,23.91,23.92,14800.0,22.5978,22.6356,22.5884,22.5978,14800.0
2008-08-12 15:30:00,23.93,23.96,23.83,23.83,42000.0,22.6073,22.6356,22.5128,22.5128,42000.0
2008-08-12 15:40:00,23.83,23.86,23.78,23.84,48200.0,22.5128,22.5411,22.4656,22.5222,48200.0
2008-08-12 15:50:00,23.85,23.85,23.79,23.81,58000.0,22.5317,22.5317,22.475,22.4939,58000.0
2008-08-13 09:30:00,23.72,24.0,23.72,23.98,16000.0,22.4089,22.6734,22.4089,22.6545,16000.0
2008-08-13 09:40:00,23.99,24.0,23.79,23.86,17400.0,22.664,22.6734,22.475,22.5411,17400.0
2008-08-13 09:50:00,23.86,23.9,23.81,23.9,30800.0,22.5411,22.5789,22.4939,22.5789,30800.0
2008-08-13 10:00:00,23.97,23.98,23.9,23.9,44600.0,22.6451,22.6545,22.5789,22.5789,44600.0
2008-08-13 10:10:00,23.9,23.95,23.88,23.92,14800.0,22.5789,22.6262,22.56,22.5978,14800.0
2008-08-13 10:20:00,23.92,23.96,23.92,23.95,20600.0,22.5978,22.6356,22.5978,22.6262,20600.0
2008-08-13 10:30:00,23.95,23.97,23.83,23.85,31400.0,22.6262,22.6451,22.5128,22.5317,31400.0
2008-08-13 10:40:00,23.84,23.86,23.78,23.86,20400.0,22.5222,22.5411,22.4656,22.5411,20400.0
2008-08-13 10:50:00,23.84,23.86,23.8,23.83,16200.0,22.5222,22.5411,22.4845,22.5128,16200.0
2008-08-13 11:00:00,23.83,23.96,23.81,23.85,40000.0,22.5128,22.6356,22.4939,22.5317,40000.0
2008-08-13 11:10:00,23.85,23.88,23.82,23.86,16000.0,22.5317,22.56,22.5034,22.5411,16000.0
2008-08-13 11:20:00,23.86,23.88,23.85,23.87,16200.0,22.5411,22.56,22.5317,22.5506,16200.0
2008-08-13 11:30:00,23.86,23.95,23.85,23.95,35000.0,22.5411,22.6262,22.5317,22.6262,35000.0
2008-08-13 11:40:00,23.94,23.95,23.89,23.9,20000.0,22.6167,22.6262,22.5695,22.5789,20000.0
2008-08-13 11:50:00,23.92,23.93,23.86,23.9,23600.0,22.5978,22.6073,22.5411,22.5789,23600.0
2008-08-13 12:00:00,23.91,23.95,23.86,23.86,19800.0,22.5884,22.6262,22.5411,22.5411,19800.0
2008-08-13 12:10:00,23.85,23.9,23.83,23.84,38800.0,22.5317,22.5789,22.5128,22.5222,38800.0
2008-08-13 12:20:00,23.85,23.91,23.84,23.86,24200.0,22.5317,22.5884,22.5222,22.5411,24200.0
2008-08-13 12:30:00,23.85,23.95,23.85,23.91,21600.0,22.5317,22.6262,22.5317,22.5884,21600.0
2008-08-13 12:40:00,23.92,23.95,23.88,23.89,25600.0,22.5978,22.6262,22.56,22.5695,25600.0
2008-08-13 12:50:00,23.88,23.93,23.86,23.93,8600.0,22.56,22.6073,22.5411,22.6073,8600.0
2008-08-13 13:00:00,23.93,23.96,23.93,23.94,13200.0,22.6073,22.6356,22.6073,22.6167,13200.0
2008-08-13 13:10:00,23.93,23.99,23.9,23.96,36400.0,22.6073,22.664,22.5789,22.6356,36400.0
2008-08-13 13:20:00,23.96,24.0,23.95,23.99,19000.0,22.6356,22.6734,22.6262,22.664,19000.0
2008-08-13 13:30:00,23.99,24.04,23.99,24.04,43200.0,22.664,22.7112,22.664,22.7112,43200.0
2008-08-13 13:40:00,24.04,24.1,23.99,24.0,36400.0,22.7112,22.7679,22.664,22.6734,36400.0
2008-08-13 13:50:00,24.0,24.03,23.97,24.0,29800.0,22.6734,22.7017,22.6451,22.6734,29800.0
2008-08-13 14:00:00,24.0,24.04,23.99,24.0,22200.0,22.6734,22.7112,22.664,22.6734,22200.0
2008-08-13 14:10:00,24.0,24.04,24.0,24.0,30400.0,22.6734,22.7112,22.6734,22.6734,30400.0
2008-08-13 14:20:00,24.0,24.03,23.99,24.0,37600.0,22.6734,22.7017,22.664,22.6734,37600.0
2008-08-13 14:30:00,24.0,24.06,23.99,24.06,22000.0,22.6734,22.7301,22.664,22.7301,22000.0
2008-08-13 14:40:00,24.07,24.14,24.0,24.07,35200.0,22.7395,22.8057,22.6734,22.7395,35200.0
2008-08-13 14:50:00,24.06,24.07,24.01,24.05,17800.0,22.7301,22.7395,22.6829,22.7206,17800.0
2008-08-13 15:00:00,24.06,24.07,24.03,24.03,18800.0,22.7301,22.7395,22.7017,22.7017,18800.0
2008-08-13 15:10:00,24.04,24.14,24.02,24.1,38200.0,22.7112,22.8057,22.6923,22.7679,38200.0
2008-08-13 15:20:00,24.1,24.16,24.06,24.1,46600.0,22.7679,22.8246,22.7301,22.7679,46600.0
2008-08-13 15:30:00,24.1,24.11,24.06,24.08,32200.0,22.7679,22.7773,22.7301,22.749,32200.0
2008-08-13 15:40:00,24.08,24.11,23.88,24.0,61800.0,22.749,22.7773,22.56,22.6734,61800.0
2008-08-13 15:50:00,24.0,24.06,23.98,24.06,72400.0,22.6734,22.7301,22.6545,22.7301,72400.0
2008-08-14 09:30:00,24.0,24.19,24.0,24.05,29600.0,22.6827,22.8623,22.6827,22.73,29600.0
2008-08-14 09:40:00,24.1,24.27,24.05,24.18,11200.0,22.7772,22.9379,22.73,22.8528,11200.0
2008-08-14 09:50:00,24.18,24.23,24.07,24.22,18800.0,22.8528,22.9001,22.7489,22.8906,18800.0
2008-08-14 10:00:00,24.23,24.25,24.19,24.19,24200.0,22.9001,22.919,22.8623,22.8623,24200.0
2008-08-14 10:10:00,24.18,24.23,24.18,24.23,12200.0,22.8528,22.9001,22.8528,22.9001,12200.0
2008-08-14 10:20:00,24.23,24.25,24.21,24.25,12600.0,22.9001,22.919,22.8812,22.919,12600.0
2008-08-14 10:30:00,24.25,24.28,24.2,24.23,31200.0,22.919,22.9474,22.8717,22.9001,31200.0
2008-08-14 10:40:00,24.25,24.3,24.23,24.24,34400.0,22.919,22.9663,22.9001,22.9096,34400.0
2008-08-14 10:50:00,24.25,24.28,24.21,24.27,10000.0,22.919,22.9474,22.8812,22.9379,10000.0
2008-08-14 11:00:00,24.27,24.28,24.21,24.24,17200.0,22.9379,22.9474,22.8812,22.9096,17200.0
2008-08-14 11:10:00,24.25,24.27,24.23,24.23,20200.0,22.919,22.9379,22.9001,22.9001,20200.0
2008-08-14 11:20:00,24.24,24.25,24.22,24.25,22600.0,22.9096,22.919,22.8906,22.919,22600.0
2008-08-14 11:30:00,24.25,24.25,24.22,24.24,20200.0,22.919,22.919,22.8906,22.9096,20200.0
2008-08-14 11:40:00,24.25,24.25,24.17,24.21,29400.0,22.919,22.919,22.8434,22.8812,29400.0
2008-08-14 11:50:00,24.21,24.27,24.2,24.25,33400.0,22.8812,22.9379,22.8717,22.919,33400.0
2008-08-14 12:00:00,24.25,24.3,24.25,24.25,35000.0,22.919,22.9663,22.919,22.919,35000.0
2008-08-14 12:10:00,24.25,24.3,24.21,24.28,26000.0,22.919,22.9663,22.8812,22.9474,26000.0
2008-08-14 12:20:00,24.28,24.28,24.2,24.22,31800.0,22.9474,22.9474,22.8717,22.8906,31800.0
2008-08-14 12:30:00,24.21,24.29,24.21,24.25,29800.0,22.8812,22.9568,22.8812,22.919,29800.0
2008-08-14 12:40:00,24.28,24.39,24.26,24.37,12600.0,22.9474,23.0513,22.9285,23.0324,12600.0
2008-08-14 12:50:00,24.36,24.4,24.34,24.34,7600.0,23.023,23.0608,23.0041,23.0041,7600.0
2008-08-14 13:00:00,24.35,24.36,24.34,24.35,7000.0,23.0135,23.023,23.0041,23.0135,7000.0
2008-08-14 13:10:00,24.34,24.35,24.32,24.32,10400.0,23.0041,23.0135,22.9852,22.9852,10400.0
2008-08-14 13:20:00,24.33,24.33,24.29,24.3,7200.0,22.9946,22.9946,22.9568,22.9663,7200.0
2008-08-14 13:30:00,24.31,24.31,24.24,24.27,35600.0,22.9757,22.9757,22.9096,22.9379,35600.0
2008-08-14 13:40:00,24.26,24.29,24.24,24.26,17000.0,22.9285,22.9568,22.9096,22.9285,17000.0
2008-08-14 13:50:00,24.25,24.27,24.24,24.26,20000.0,22.919,22.9379,22.9096,22.9285,20000.0
2008-08-14 14:00:00,24.25,24.3,24.24,24.24,22200.0,22.919,22.9663,22.9096,22.9096,22200.0
2008-08-14 14:10:00,24.25,24.29,24.24,24.29,15400.0,22.919,22.9568,22.9096,22.9568,15400.0
2008-08-14 14:20:00,24.27,24.29,24.25,24.29,15200.0,22.9379,22.9568,22.919,22.9568,15200.0
2008-08-14 14:30:00,24.29,24.3,24.25,24.25,16000.0,22.9568,22.9663,22.919,22.919,16000.0
2008-08-14 14:40:00,24.25,24.28,24.18,24.2,17600.0,22.919,22.9474,22.8528,22.8717,17600.0
2008-08-14 14:50:00,24.2,24.29,24.2,24.28,7400.0,22.8717,22.9568,22.8717,22.9474,7400.0
2008-08-14 15:00:00,24.28,24.3,24.25,24.29,14800.0,22.9474,22.9663,22.919,22.9568,14800.0
2008-08-14 15:10:00,24.28,24.31,24.27,24.31,18200.0,22.9474,22.9757,22.9379,22.9757,18200.0
2008-08-14 15:20:00,24.31,24.33,24.28,24.33,19600.0,22.9757,22.9946,22.9474,22.9946,19600.0
2008-08-14 15:30:00,24.33,24.38,24.32,24.36,34200.0,22.9946,23.0419,22.9852,23.023,34200.0
2008-08-14 15:40:00,24.36,24.41,24.33,24.39,29600.0,23.023,23.0702,22.9946,23.0513,29600.0
2008-08-14 15:50:00,24.38,24.39,24.32,24.33,63200.0,23.0419,23.0513,22.9852,22.9946,63200.0
2008-08-15 09:30:00,24.36,24.46,24.32,24.37,11000.0,23.023,23.1175,22.9852,23.0324,11000.0
2008-08-15 09:40:00,24.39,24.42,24.29,24.42,15200.0,23.0513,23.0797,22.9568,23.0797,15200.0
2008-08-15 09:50:00,24.4,24.5,24.33,24.5,14800.0,23.0608,23.1553,22.9946,23.1553,14800.0
2008-08-15 10:00:00,24.5,24.5,24.24,24.31,30000.0,23.1553,23.1553,22.9096,22.9757,30000.0
2008-08-15 10:10:00,24.33,24.36,24.3,24.36,15800.0,22.9946,23.023,22.9663,23.023,15800.0
2008-08-15 10:20:00,24.36,24.36,24.32,24.34,12200.0,23.023,23.023,22.9852,23.0041,12200.0
2008-08-15 10:30:00,24.33,24.36,24.33,24.35,9200.0,22.9946,23.023,22.9946,23.0135,9200.0
2008-08-15 10:40:00,24.36,24.36,24.34,24.36,18200.0,23.023,23.023,23.0041,23.023,18200.0
2008-08-15 10:50:00,24.36,24.36,24.35,24.36,20600.0,23.023,23.023,23.0135,23.023,20600.0
2008-08-15 11:00:00,24.36,24.36,24.33,24.33,26200.0,23.023,23.023,22.9946,22.9946,26200.0
2008-08-15 11:10:00,24.33,24.36,24.33,24.34,4400.0,22.9946,23.023,22.9946,23.0041,4400.0
2008-08-15 11:20:00,24.35,24.36,24.32,24.36,7800.0,23.0135,23.023,22.9852,23.023,7800.0
2008-08-15 11:30:00,24.36,24.36,24.34,24.34,6000.0,23.023,23.023,23.0041,23.0041,6000.0
2008-08-15 11:40:00,24.34,24.34,24.27,24.31,14200.0,23.0041,23.0041,22.9379,22.9757,14200.0
2008-08-15 11:50:00,24.31,24.31,24.26,24.28,9400.0,22.9757,22.9757,22.9285,22.9474,9400.0
2008-08-15 12:00:00,24.29,24.32,24.26,24.31,22400.0,22.9568,22.9852,22.9285,22.9757,22400.0
2008-08-15 12:10:00,24.31,24.33,24.26,24.33,13600.0,22.9757,22.9946,22.9285,22.9946,13600.0
2008-08-15 12:20:00,24.33,24.34,24.28,24.28,10600.0,22.9946,23.0041,22.9474,22.9474,10600.0
2008-08-15 12:30:00,24.29,24.33,24.29,24.33,9200.0,22.9568,22.9946,22.9568,22.9946,9200.0
2008-08-15 12:40:00,24.32,24.32,24.31,24.31,3200.0,22.9852,22.9852,22.9757,22.9757,3200.0
2008-08-15 12:50:00,24.31,24.33,24.27,24.29,24600.0,22.9757,22.9946,22.9379,22.9568,24600.0
2008-08-15 13:00:00,24.28,24.28,24.24,24.27,7600.0,22.9474,22.9474,22.9096,22.9379,7600.0
2008-08-15 13:10:00,24.27,24.27,24.25,24.25,5800.0,22.9379,22.9379,22.919,22.919,5800.0
2008-08-15 13:20:00,24.27,24.32,24.27,24.32,8400.0,22.9379,22.9852,22.9379,22.9852,8400.0
2008-08-15 13:30:00,24.32,24.34,24.29,24.32,12800.0,22.9852,23.0041,22.9568,22.9852,12800.0
2008-08-15 13:40:00,24.33,24.34,24.31,24.31,9400.0,22.9946,23.0041,22.9757,22.9757,9400.0
2008-08-15 13:50:00,24.31,24.32,24.29,24.29,8800.0,22.9757,22.9852,22.9568,22.9568,8800.0
2008-08-15 14:00:00,24.3,24.3,24.22,24.24,15000.0,22.9663,22.9663,22.8906,22.9096,15000.0
2008-08-15 14:10:00,24.22,24.24,24.22,24.23,5200.0,22.8906,22.9096,22.8906,22.9001,5200.0
2008-08-15 14:20:00,24.23,24.27,24.23,24.25,8200.0,22.9001,22.9379,22.9001,22.919,8200.0
2008-08-15 14:30:00,24.25,24.3,24.21,24.21,15400.0,22.919,22.9663,22.8812,22.8812,15400.0
2008-08-15 14:40:00,24.21,24.25,24.21,24.21,9800.0,22.8812,22.919,22.8812,22.8812,9800.0
2008-08-15 14:50:00,24.22,24.25,24.22,24.24,9600.0,22.8906,22.919,22.8906,22.9096,9600.0
2008-08-15 15:00:00,24.23,24.36,24.23,24.33,51000.0,22.9001,23.023,22.9001,22.9946,51000.0
2008-08-15 15:10:00,24.32,24.39,24.32,24.39,14200.0,22.9852,23.0513,22.9852,23.0513,14200.0
2008-08-15 15:20:00,24.39,24.47,24.39,24.46,54800.0,23.0513,23.1269,23.0513,23.1175,54800.0
2008-08-15 15:30:00,24.47,24.47,24.38,24.39,31400.0,23.1269,23.1269,23.0419,23.0513,31400.0
2008-08-15 15:40:00,24.4,24.4,24.35,24.36,29200.0,23.0608,23.0608,23.0135,23.023,29200.0
2008-08-15 15:50:00,24.36,24.4,24.32,24.34,57600.0,23.023,23.0608,22.9852,23.0041,57600.0
2008-08-18 09:30:00,24.49,24.49,24.12,24.34,41800.0,23.1458,23.1458,22.7961,23.0041,41800.0
2008-08-18 09:40:00,24.35,24.36,24.3,24.32,11800.0,23.0135,23.023,22.9663,22.9852,11800.0
2008-08-18 09:50:00,24.3,24.4,24.3,24.36,13200.0,22.9663,23.0608,22.9663,23.023,13200.0
2008-08-18 10:00:00,24.33,24.34,24.3,24.31,7200.0,22.9946,23.0041,22.9663,22.9757,7200.0
2008-08-18 10:10:00,24.31,24.34,24.25,24.26,29800.0,22.9757,23.0041,22.919,22.9285,29800.0
2008-08-18 10:20:00,24.27,24.27,24.22,24.25,13400.0,22.9379,22.9379,22.8906,22.919,13400.0
2008-08-18 10:30:00,24.25,24.28,24.24,24.24,44600.0,22.919,22.9474,22.9096,22.9096,44600.0
2008-08-18 10:40:00,24.24,24.25,24.17,24.17,22400.0,22.9096,22.919,22.8434,22.8434,22400.0
2008-08-18 10:50:00,24.2,24.25,24.2,24.24,20000.0,22.8717,22.919,22.8717,22.9096,20000.0
2008-08-18 11:00:00,24.23,24.25,24.22,24.24,20200.0,22.9001,22.919,22.8906,22.9096,20200.0
2008-08-18 11:10:00,24.24,24.24,24.1,24.13,54600.0,22.9096,22.9096,22.7772,22.8056,54600.0
2008-08-18 11:20:00,24.14,24.14,24.11,24.14,13800.0,22.815,22.815,22.7867,22.815,13800.0
2008-08-18 11:30:00,24.13,24.16,24.13,24.16,14800.0,22.8056,22.8339,22.8056,22.8339,14800.0
2008-08-18 11:40:00,24.16,24.17,24.09,24.1,15400.0,22.8339,22.8434,22.7678,22.7772,15400.0
2008-08-18 11:50:00,24.1,24.11,24.04,24.06,17000.0,22.7772,22.7867,22.7205,22.7394,17000.0
2008-08-18 12:00:00,24.06,24.06,23.98,24.05,20600.0,22.7394,22.7394,22.6638,22.73,20600.0
2008-08-18 12:10:00,24.07,24.12,24.06,24.08,19000.0,22.7489,22.7961,22.7394,22.7583,19000.0
2008-08-18 12:20:00,24.09,24.12,24.06,24.11,12200.0,22.7678,22.7961,22.7394,22.7867,12200.0
2008-08-18 12:30:00,24.11,24.17,24.11,24.13,18800.0,22.7867,22.8434,22.7867,22.8056,18800.0
2008-08-18 12:40:00,24.13,24.13,24.05,24.06,25600.0,22.8056,22.8056,22.73,22.7394,25600.0
2008-08-18 12:50:00,24.05,24.05,24.0,24.02,10000.0,22.73,22.73,22.6827,22.7016,10000.0
2008-08-18 13:00:00,24.01,24.12,24.01,24.06,21400.0,22.6922,22.7961,22.6922,22.7394,21400.0
2008-08-18 13:10:00,24.06,24.11,24.06,24.08,25400.0,22.7394,22.7867,22.7394,22.7583,25400.0
2008-08-18 13:20:00,24.08,24.11,24.08,24.09,18200.0,22.7583,22.7867,22.7583,22.7678,18200.0
2008-08-18 13:30:00,24.08,24.1,24.06,24.07,18600.0,22.7583,22.7772,22.7394,22.7489,18600.0
2008-08-18 13:40:00,24.07,24.09,24.05,24.05,32800.0,22.7489,22.7678,22.73,22.73,32800.0
2008-08-18 13:50:00,24.05,24.08,24.02,24.03,15800.0,22.73,22.7583,22.7016,22.7111,15800.0
2008-08-18 14:00:00,24.03,24.06,24.01,24.02,25000.0,22.7111,22.7394,22.6922,22.7016,25000.0
2008-08-18 14:10:00,24.02,24.07,24.02,24.02,11200.0,22.7016,22.7489,22.7016,22.7016,11200.0
2008-08-18 14:20:00,24.01,24.04,24.0,24.04,18200.0,22.6922,22.7205,22.6827,22.7205,18200.0
2008-08-18 14:30:00,24.03,24.04,23.95,23.97,35800.0,22.7111,22.7205,22.6355,22.6544,35800.0
2008-08-18 14:40:00,23.97,24.0,23.94,23.97,45400.0,22.6544,22.6827,22.626,22.6544,45400.0
2008-08-18 14:50:00,23.97,24.02,23.95,24.0,40400.0,22.6544,22.7016,22.6355,22.6827,40400.0
2008-08-18 15:00:00,24.0,24.04,24.0,24.0,38800.0,22.6827,22.7205,22.6827,22.6827,38800.0
2008-08-18 15:10:00,24.0,24.06,24.0,24.06,22000.0,22.6827,22.7394,22.6827,22.7394,22000.0
2008-08-18 15:20:00,24.05,24.14,23.98,24.07,29000.0,22.73,22.815,22.6638,22.7489,29000.0
2008-08-18 15:30:00,24.07,24.08,24.0,24.04,25200.0,22.7489,22.7583,22.6827,22.7205,25200.0
2008-08-18 15:40:00,24.04,24.04,23.97,24.0,52000.0,22.7205,22.7205,22.6544,22.6827,52000.0
2008-08-18 15:50:00,24.0,24.11,24.0,24.11,62600.0,22.6827,22.7867,22.6827,22.7867,62600.0
2008-08-19 09:30:00,24.1,24.44,23.97,24.38,37400.0,22.7772,23.0986,22.6544,23.0419,37400.0
2008-08-19 09:40:00,24.37,24.4,24.06,24.09,42200.0,23.0324,23.0608,22.7394,22.7678,42200.0
2008-08-19 09:50:00,24.1,24.15,24.07,24.15,27000.0,22.7772,22.8245,22.7489,22.8245,27000.0
2008-08-19 10:00:00,24.13,24.15,23.98,23.98,25200.0,22.8056,22.8245,22.6638,22.6638,25200.0
2008-08-19 10:10:00,24.0,24.01,23.97,24.0,21200.0,22.6827,22.6922,22.6544,22.6827,21200.0
2008-08-19 10:20:00,24.0,24.03,23.92,23.94,27600.0,22.6827,22.7111,22.6071,22.626,27600.0
2008-08-19 10:30:00,23.95,23.98,23.95,23.96,13800.0,22.6355,22.6638,22.6355,22.6449,13800.0
2008-08-19 10:40:00,23.96,24.03,23.89,23.92,46800.0,22.6449,22.7111,22.5788,22.6071,46800.0
2008-08-19 10:50:00,23.93,23.94,23.92,23.92,12000.0,22.6166,22.626,22.6071,22.6071,12000.0
2008-08-19 11:00:00,23.93,24.0,23.93,23.99,28200.0,22.6166,22.6827,22.6166,22.6733,28200.0
2008-08-19 11:10:00,23.99,24.0,23.93,23.95,27200.0,22.6733,22.6827,22.6166,22.6355,27200.0
2008-08-19 11:20:00,23.96,23.97,23.91,23.97,15800.0,22.6449,22.6544,22.5977,22.6544,15800.0
2008-08-19 11:30:00,23.97,23.98,23.84,23.85,31600.0,22.6544,22.6638,22.5315,22.541,31600.0
2008-08-19 11:40:00,23.85,23.9,23.85,23.86,21800.0,22.541,22.5882,22.541,22.5504,21800.0
2008-08-19 11:50:00,23.86,23.89,23.81,23.81,21200.0,22.5504,22.5788,22.5032,22.5032,21200.0
2008-08-19 12:00:00,23.81,23.83,23.68,23.71,41600.0,22.5032,22.5221,22.3803,22.4086,41600.0
2008-08-19 12:10:00,23.68,23.77,23.68,23.77,33200.0,22.3803,22.4653,22.3803,22.4653,33200.0
2008-08-19 12:20:00,23.77,23.77,23.71,23.72,12600.0,22.4653,22.4653,22.4086,22.4181,12600.0
2008-08-19 12:30:00,23.72,23.75,23.71,23.75,15600.0,22.4181,22.4464,22.4086,22.4464,15600.0
2008-08-19 12:40:00,23.75,23.83,23.73,23.83,22800.0,22.4464,22.5221,22.4275,22.5221,22800.0
2008-08-19 12:50:00,23.83,23.83,23.77,23.8,17400.0,22.5221,22.5221,22.4653,22.4937,17400.0
2008-08-19 13:00:00,23.78,23.82,23.77,23.82,14200.0,22.4748,22.5126,22.4653,22.5126,14200.0
2008-08-19 13:10:00,23.8,23.89,23.8,23.88,11800.0,22.4937,22.5788,22.4937,22.5693,11800.0
2008-08-19 13:20:00,23.88,23.96,23.88,23.94,27400.0,22.5693,22.6449,22.5693,22.626,27400.0
2008-08-19 13:30:00,23.93,23.98,23.89,23.92,32800.0,22.6166,22.6638,22.5788,22.6071,32800.0
2008-08-19 13:40:00,23.93,23.94,23.87,23.92,13600.0,22.6166,22.626,22.5599,22.6071,13600.0
2008-08-19 13:50:00,23.92,23.93,23.84,23.84,9400.0,22.6071,22.6166,22.5315,22.5315,9400.0
2008-08-19 14:00:00,23.84,23.86,23.83,23.85,13800.0,22.5315,22.5504,22.5221,22.541,13800.0
2008-08-19 14:10:00,23.85,23.86,23.82,23.82,12800.0,22.541,22.5504,22.5126,22.5126,12800.0
2008-08-19 14:20:00,23.82,23.83,23.75,23.76,26800.0,22.5126,22.5221,22.4464,22.4559,26800.0
2008-08-19 14:30:00,23.77,23.77,23.74,23.74,15400.0,22.4653,22.4653,22.437,22.437,15400.0
2008-08-19 14:40:00,23.74,23.78,23.73,23.78,17200.0,22.437,22.4748,22.4275,22.4748,17200.0
2008-08-19 14:50:00,23.78,23.83,23.78,23.82,16200.0,22.4748,22.5221,22.4748,22.5126,16200.0
2008-08-19 15:00:00,23.82,23.83,23.68,23.71,30800.0,22.5126,22.5221,22.3803,22.4086,30800.0
2008-08-19 15:10:00,23.72,23.79,23.72,23.79,17200.0,22.4181,22.4843,22.4181,22.4843,17200.0
2008-08-19 15:20:00,23.79,23.88,23.75,23.86,27800.0,22.4843,22.5693,22.4464,22.5504,27800.0
2008-08-19 15:30:00,23.86,23.89,23.84,23.88,33000.0,22.5504,22.5788,22.5315,22.5693,33000.0
2008-08-19 15:40:00,23.88,23.9,23.85,23.86,30600.0,22.5693,22.5882,22.541,22.5504,30600.0
2008-08-19 15:50:00,23.86,23.88,23.82,23.86,46200.0,22.5504,22.5693,22.5126,22.5504,46200.0
2008-08-20 09:30:00,24.0,24.0,23.58,23.7,17400.0,22.6827,22.6827,22.2858,22.3992,17400.0
2008-08-20 09:40:00,23.78,23.82,23.7,23.72,11200.0,22.4748,22.5126,22.3992,22.4181,11200.0
2008-08-20 09:50:00,23.71,23.82,23.67,23.82,11400.0,22.4086,22.5126,22.3708,22.5126,11400.0
2008-08-20 10:00:00,23.82,23.82,23.65,23.68,20000.0,22.5126,22.5126,22.3519,22.3803,20000.0
2008-08-20 10:10:00,23.7,23.77,23.68,23.74,24000.0,22.3992,22.4653,22.3803,22.437,24000.0
2008-08-20 10:20:00,23.74,23.81,23.74,23.74,20400.0,22.437,22.5032,22.437,22.437,20400.0
2008-08-20 10:30:00,23.74,23.75,23.6,23.65,43800.0,22.437,22.4464,22.3047,22.3519,43800.0
2008-08-20 10:40:00,23.63,23.68,23.61,23.68,23800.0,22.333,22.3803,22.3141,22.3803,23800.0
2008-08-20 10:50:00,23.68,23.71,23.68,23.71,23000.0,22.3803,22.4086,22.3803,22.4086,23000.0
2008-08-20 11:00:00,23.71,23.71,23.61,23.62,25200.0,22.4086,22.4086,22.3141,22.3236,25200.0
2008-08-20 11:10:00,23.62,23.64,23.6,23.6,34000.0,22.3236,22.3425,22.3047,22.3047,34000.0
2008-08-20 11:20:00,23.6,23.6,23.57,23.58,32000.0,22.3047,22.3047,22.2763,22.2858,32000.0
2008-08-20 11:30:00,23.57,23.58,23.48,23.49,21400.0,22.2763,22.2858,22.1913,22.2007,21400.0
2008-08-20 11:40:00,23.49,23.52,23.44,23.51,12400.0,22.2007,22.2291,22.1535,22.2196,12400.0
2008-08-20 11:50:00,23.53,23.56,23.52,23.53,29200.0,22.2385,22.2669,22.2291,22.2385,29200.0
2008-08-20 12:00:00,23.53,23.55,23.45,23.47,20400.0,22.2385,22.2574,22.1629,22.1818,20400.0
2008-08-20 12:10:00,23.47,23.47,23.38,23.38,16000.0,22.1818,22.1818,22.0968,22.0968,16000.0
2008-08-20 12:20:00,23.38,23.42,23.37,23.38,27400.0,22.0968,22.1346,22.0873,22.0968,27400.0
2008-08-20 12:30:00,23.37,23.4,23.33,23.33,29200.0,22.0873,22.1157,22.0495,22.0495,29200.0
2008-08-20 12:40:00,23.33,23.36,23.3,23.32,36400.0,22.0495,22.0779,22.0211,22.04,36400.0
2008-08-20 12:50:00,23.33,23.34,23.31,23.34,5400.0,22.0495,22.0589,22.0306,22.0589,5400.0
2008-08-20 13:00:00,23.33,23.36,23.33,23.35,7800.0,22.0495,22.0779,22.0495,22.0684,7800.0
2008-08-20 13:10:00,23.36,23.44,23.36,23.44,10200.0,22.0779,22.1535,22.0779,22.1535,10200.0
2008-08-20 13:20:00,23.44,23.46,23.42,23.46,15000.0,22.1535,22.1724,22.1346,22.1724,15000.0
2008-08-20 13:30:00,23.46,23.5,23.46,23.48,19800.0,22.1724,22.2102,22.1724,22.1913,19800.0
2008-08-20 13:40:00,23.47,23.55,23.47,23.54,15400.0,22.1818,22.2574,22.1818,22.248,15400.0
2008-08-20 13:50:00,23.54,23.54,23.5,23.5,15200.0,22.248,22.248,22.2102,22.2102,15200.0
2008-08-20 14:00:00,23.5,23.5,23.46,23.49,12600.0,22.2102,22.2102,22.1724,22.2007,12600.0
2008-08-20 14:10:00,23.49,23.49,23.38,23.39,17600.0,22.2007,22.2007,22.0968,22.1062,17600.0
2008-08-20 14:20:00,23.4,23.44,23.39,23.41,14200.0,22.1157,22.1535,22.1062,22.1251,14200.0
2008-08-20 14:30:00,23.41,23.41,23.36,23.37,24400.0,22.1251,22.1251,22.0779,22.0873,24400.0
2008-08-20 14:40:00,23.36,23.4,23.34,23.34,21800.0,22.0779,22.1157,22.0589,22.0589,21800.0
2008-08-20 14:50:00,23.34,23.38,23.34,23.34,25400.0,22.0589,22.0968,22.0589,22.0589,25400.0
2008-08-20 15:00:00,23.34,23.35,23.28,23.3,33000.0,22.0589,22.0684,22.0022,22.0211,33000.0
2008-08-20 15:10:00,23.3,23.31,23.26,23.28,24800.0,22.0211,22.0306,21.9833,22.0022,24800.0
2008-08-20 15:20:00,23.28,23.3,23.25,23.25,31800.0,22.0022,22.0211,21.9739,21.9739,31800.0
2008-08-20 15:30:00,23.27,23.31,23.24,23.3,38800.0,21.9928,22.0306,21.9644,22.0211,38800.0
2008-08-20 15:40:00,23.3,23.4,23.29,23.39,39400.0,22.0211,22.1157,22.0117,22.1062,39400.0
2008-08-20 15:50:00,23.4,23.4,23.31,23.36,64600.0,22.1157,22.1157,22.0306,22.0779,64600.0
2008-08-21 09:30:00,23.17,23.17,22.18,22.32,231400.0,21.8983,21.8983,20.9626,21.0949,231400.0
2008-08-21 09:40:00,22.3,22.3,21.92,22.18,443600.0,21.076,21.076,20.7169,20.9626,443600.0
2008-08-21 09:50:00,22.18,22.37,22.18,22.37,168600.0,20.9626,21.1422,20.9626,21.1422,168600.0
2008-08-21 10:00:00,22.35,22.43,22.19,22.43,180600.0,21.1233,21.1989,20.9721,21.1989,180600.0
2008-08-21 10:10:00,22.42,22.59,22.37,22.59,223400.0,21.1894,21.3501,21.1422,21.3501,223400.0
2008-08-21 10:20:00,22.58,22.73,22.58,22.64,151000.0,21.3407,21.4824,21.3407,21.3974,151000.0
2008-08-21 10:30:00,22.64,22.85,22.49,22.75,181600.0,21.3974,21.5958,21.2556,21.5013,181600.0
2008-08-21 10:40:00,22.8,23.06,22.75,23.06,151000.0,21.5486,21.7943,21.5013,21.7943,151000.0
2008-08-21 10:50:00,23.07,23.31,23.06,23.18,225200.0,21.8038,22.0306,21.7943,21.9077,225200.0
2008-08-21 11:00:00,23.16,23.17,23.04,23.11,67400.0,21.8888,21.8983,21.7754,21.8416,67400.0
2008-08-21 11:10:00,23.09,23.14,23.04,23.14,50400.0,21.8227,21.8699,21.7754,21.8699,50400.0
2008-08-21 11:20:00,23.13,23.22,23.1,23.2,31400.0,21.8605,21.9455,21.8321,21.9266,31400.0
2008-08-21 11:30:00,23.22,23.22,23.11,23.2,42800.0,21.9455,21.9455,21.8416,21.9266,42800.0
2008-08-21 11:40:00,23.2,23.2,23.15,23.15,42200.0,21.9266,21.9266,21.8794,21.8794,42200.0
2008-08-21 11:50:00,23.15,23.15,23.06,23.11,84000.0,21.8794,21.8794,21.7943,21.8416,84000.0
2008-08-21 12:00:00,23.11,23.18,23.1,23.18,44200.0,21.8416,21.9077,21.8321,21.9077,44200.0
2008-08-21 12:10:00,23.17,23.22,23.16,23.21,25800.0,21.8983,21.9455,21.8888,21.9361,25800.0
2008-08-21 12:20:00,23.21,23.22,23.18,23.2,22600.0,21.9361,21.9455,21.9077,21.9266,22600.0
2008-08-21 12:30:00,23.18,23.23,23.16,23.21,19400.0,21.9077,21.955,21.8888,21.9361,19400.0
2008-08-21 12:40:00,23.2,23.24,23.18,23.24,28000.0,21.9266,21.9644,21.9077,21.9644,28000.0
2008-08-21 12:50:00,23.24,23.4,23.24,23.38,32400.0,21.9644,22.1157,21.9644,22.0968,32400.0
2008-08-21 13:00:00,23.38,23.38,23.3,23.34,20000.0,22.0968,22.0968,22.0211,22.0589,20000.0
2008-08-21 13:10:00,23.33,23.36,23.33,23.36,13000.0,22.0495,22.0779,22.0495,22.0779,13000.0
2008-08-21 13:20:00,23.37,23.42,23.36,23.4,20600.0,22.0873,22.1346,22.0779,22.1157,20600.0
2008-08-21 13:30:00,23.42,23.5,23.41,23.5,27800.0,22.1346,22.2102,22.1251,22.2102,27800.0
2008-08-21 13:40:00,23.49,23.5,23.47,23.5,45400.0,22.2007,22.2102,22.1818,22.2102,45400.0
2008-08-21 13:50:00,23.5,23.5,23.45,23.5,30800.0,22.2102,22.2102,22.1629,22.2102,30800.0
2008-08-21 14:00:00,23.49,23.54,23.43,23.43,71000.0,22.2007,22.248,22.144,22.144,71000.0
2008-08-21 14:10:00,23.42,23.43,23.4,23.4,50000.0,22.1346,22.144,22.1157,22.1157,50000.0
2008-08-21 14:20:00,23.4,23.4,23.35,23.36,38800.0,22.1157,22.1157,22.0684,22.0779,38800.0
2008-08-21 14:30:00,23.36,23.44,23.36,23.43,44200.0,22.0779,22.1535,22.0779,22.144,44200.0
2008-08-21 14:40:00,23.43,23.48,23.43,23.48,33000.0,22.144,22.1913,22.144,22.1913,33000.0
2008-08-21 14:50:00,23.49,23.52,23.48,23.5,40400.0,22.2007,22.2291,22.1913,22.2102,40400.0
2008-08-21 15:00:00,23.5,23.5,23.49,23.49,48400.0,22.2102,22.2102,22.2007,22.2007,48400.0
2008-08-21 15:10:00,23.49,23.53,23.47,23.5,48600.0,22.2007,22.2385,22.1818,22.2102,48600.0
2008-08-21 15:20:00,23.5,23.53,23.46,23.47,43000.0,22.2102,22.2385,22.1724,22.1818,43000.0
2008-08-21 15:30:00,23.46,23.46,23.32,23.32,112600.0,22.1724,22.1724,22.04,22.04,112600.0
2008-08-21 15:40:00,23.33,23.39,23.25,23.37,75400.0,22.0495,22.1062,21.9739,22.0873,75400.0
2008-08-21 15:50:00,23.37,23.41,23.34,23.38,72000.0,22.0873,22.1251,22.0589,22.0968,72000.0
2008-08-22 09:30:00,23.52,23.83,23.51,23.83,14200.0,22.2291,22.5221,22.2196,22.5221,14200.0
2008-08-22 09:40:00,23.83,23.83,23.61,23.73,25000.0,22.5221,22.5221,22.3141,22.4275,25000.0
2008-08-22 09:50:00,23.7,23.7,23.46,23.5,29200.0,22.3992,22.3992,22.1724,22.2102,29200.0
2008-08-22 10:00:00,23.5,23.57,23.43,23.49,68400.0,22.2102,22.2763,22.144,22.2007,68400.0
2008-08-22 10:10:00,23.49,23.66,23.46,23.66,63000.0,22.2007,22.3614,22.1724,22.3614,63000.0
2008-08-22 10:20:00,23.65,23.73,23.61,23.65,73800.0,22.3519,22.4275,22.3141,22.3519,73800.0
2008-08-22 10:30:00,23.64,23.69,23.53,23.61,236000.0,22.3425,22.3897,22.2385,22.3141,236000.0
2008-08-22 10:40:00,23.61,23.63,23.58,23.62,35200.0,22.3141,22.333,22.2858,22.3236,35200.0
2008-08-22 10:50:00,23.61,23.68,23.6,23.63,50200.0,22.3141,22.3803,22.3047,22.333,50200.0
2008-08-22 11:00:00,23.64,23.65,23.59,23.6,35400.0,22.3425,22.3519,22.2952,22.3047,35400.0
2008-08-22 11:10:00,23.6,23.65,23.57,23.63,42600.0,22.3047,22.3519,22.2763,22.333,42600.0
2008-08-22 11:20:00,23.63,23.75,23.63,23.66,57800.0,22.333,22.4464,22.333,22.3614,57800.0
2008-08-22 11:30:00,23.64,23.68,23.61,23.65,25800.0,22.3425,22.3803,22.3141,22.3519,25800.0
2008-08-22 11:40:00,23.65,23.72,23.64,23.68,30400.0,22.3519,22.4181,22.3425,22.3803,30400.0
2008-08-22 11:50:00,23.68,23.71,23.61,23.68,55800.0,22.3803,22.4086,22.3141,22.3803,55800.0
2008-08-22 12:00:00,23.65,23.65,23.52,23.58,46600.0,22.3519,22.3519,22.2291,22.2858,46600.0
2008-08-22 12:10:00,23.6,23.61,23.48,23.5,79000.0,22.3047,22.3141,22.1913,22.2102,79000.0
2008-08-22 12:20:00,23.5,23.56,23.47,23.5,41800.0,22.2102,22.2669,22.1818,22.2102,41800.0
2008-08-22 12:30:00,23.52,23.52,23.47,23.49,20400.0,22.2291,22.2291,22.1818,22.2007,20400.0
2008-08-22 12:40:00,23.5,23.51,23.47,23.5,42000.0,22.2102,22.2196,22.1818,22.2102,42000.0
2008-08-22 12:50:00,23.5,23.52,23.48,23.5,25600.0,22.2102,22.2291,22.1913,22.2102,25600.0
2008-08-22 13:00:00,23.5,23.61,23.5,23.57,82600.0,22.2102,22.3141,22.2102,22.2763,82600.0
2008-08-22 13:10:00,23.58,23.63,23.55,23.56,30800.0,22.2858,22.333,22.2574,22.2669,30800.0
2008-08-22 13:20:00,23.56,23.67,23.56,23.63,50600.0,22.2669,22.3708,22.2669,22.333,50600.0
2008-08-22 13:30:00,23.61,23.61,23.53,23.59,16400.0,22.3141,22.3141,22.2385,22.2952,16400.0
2008-08-22 13:40:00,23.59,23.74,23.59,23.73,25800.0,22.2952,22.437,22.2952,22.4275,25800.0
2008-08-22 13:50:00,23.72,23.79,23.7,23.74,25000.0,22.4181,22.4843,22.3992,22.437,25000.0
2008-08-22 14:00:00,23.74,23.75,23.68,23.75,19600.0,22.437,22.4464,22.3803,22.4464,19600.0
2008-08-22 14:10:00,23.75,23.79,23.71,23.78,14800.0,22.4464,22.4843,22.4086,22.4748,14800.0
2008-08-22 14:20:00,23.8,23.86,23.8,23.82,16400.0,22.4937,22.5504,22.4937,22.5126,16400.0
2008-08-22 14:30:00,23.81,23.86,23.8,23.86,22000.0,22.5032,22.5504,22.4937,22.5504,22000.0
2008-08-22 14:40:00,23.86,23.95,23.84,23.87,37400.0,22.5504,22.6355,22.5315,22.5599,37400.0
2008-08-22 14:50:00,23.86,23.9,23.84,23.88,24400.0,22.5504,22.5882,22.5315,22.5693,24400.0
2008-08-22 15:00:00,23.87,23.91,23.87,23.91,33800.0,22.5599,22.5977,22.5599,22.5977,33800.0
2008-08-22 15:10:00,23.91,23.97,23.87,23.94,46200.0,22.5977,22.6544,22.5599,22.626,46200.0
2008-08-22 15:20:00,23.94,23.96,23.93,23.93,25200.0,22.626,22.6449,22.6166,22.6166,25200.0
2008-08-22 15:30:00,23.93,23.99,23.87,23.96,53600.0,22.6166,22.6733,22.5599,22.6449,53600.0
2008-08-22 15:40:00,23.97,24.04,23.97,24.0,50600.0,22.6544,22.7205,22.6544,22.6827,50600.0
2008-08-22 15:50:00,24.0,24.05,23.95,24.0,85000.0,22.6827,22.73,22.6355,22.6827,85000.0
2008-08-25 09:30:00,23.97,23.98,23.68,23.78,18000.0,22.6544,22.6638,22.3803,22.4748,18000.0
2008-08-25 09:40:00,23.75,23.79,23.61,23.61,16200.0,22.4464,22.4843,22.3141,22.3141,16200.0
2008-08-25 09:50:00,23.61,23.64,23.57,23.57,12400.0,22.3141,22.3425,22.2763,22.2763,12400.0
2008-08-25 10:00:00,23.6,23.64,23.55,23.58,20000.0,22.3047,22.3425,22.2574,22.2858,20000.0
2008-08-25 10:10:00,23.6,23.65,23.54,23.61,12000.0,22.3047,22.3519,22.248,22.3141,12000.0
2008-08-25 10:20:00,23.62,23.68,23.58,23.59,26200.0,22.3236,22.3803,22.2858,22.2952,26200.0
2008-08-25 10:30:00,23.63,23.66,23.58,23.58,23400.0,22.333,22.3614,22.2858,22.2858,23400.0
2008-08-25 10:40:00,23.58,23.61,23.53,23.54,15600.0,22.2858,22.3141,22.2385,22.248,15600.0
2008-08-25 10:50:00,23.53,23.53,23.39,23.46,19800.0,22.2385,22.2385,22.1062,22.1724,19800.0
2008-08-25 11:00:00,23.45,23.46,23.37,23.37,21600.0,22.1629,22.1724,22.0873,22.0873,21600.0
2008-08-25 11:10:00,23.38,23.38,23.29,23.37,23000.0,22.0968,22.0968,22.0117,22.0873,23000.0
2008-08-25 11:20:00,23.36,23.38,23.33,23.36,12800.0,22.0779,22.0968,22.0495,22.0779,12800.0
2008-08-25 11:30:00,23.36,23.36,23.3,23.32,25000.0,22.0779,22.0779,22.0211,22.04,25000.0
2008-08-25 11:40:00,23.32,23.38,23.3,23.36,23600.0,22.04,22.0968,22.0211,22.0779,23600.0
2008-08-25 11:50:00,23.36,23.37,23.25,23.27,13400.0,22.0779,22.0873,21.9739,21.9928,13400.0
2008-08-25 12:00:00,23.29,23.32,23.27,23.32,18800.0,22.0117,22.04,21.9928,22.04,18800.0
2008-08-25 12:10:00,23.34,23.38,23.32,23.36,16800.0,22.0589,22.0968,22.04,22.0779,16800.0
2008-08-25 12:20:00,23.37,23.38,23.33,23.34,22000.0,22.0873,22.0968,22.0495,22.0589,22000.0
2008-08-25 12:30:00,23.35,23.39,23.3,23.39,40800.0,22.0684,22.1062,22.0211,22.1062,40800.0
2008-08-25 12:40:00,23.38,23.42,23.34,23.4,21000.0,22.0968,22.1346,22.0589,22.1157,21000.0
2008-08-25 12:50:00,23.4,23.47,23.39,23.47,25600.0,22.1157,22.1818,22.1062,22.1818,25600.0
2008-08-25 13:00:00,23.47,23.47,23.4,23.43,31000.0,22.1818,22.1818,22.1157,22.144,31000.0
2008-08-25 13:10:00,23.42,23.42,23.35,23.37,15600.0,22.1346,22.1346,22.0684,22.0873,15600.0
2008-08-25 13:20:00,23.37,23.38,23.36,23.38,17200.0,22.0873,22.0968,22.0779,22.0968,17200.0
2008-08-25 13:30:00,23.38,23.4,23.36,23.39,13800.0,22.0968,22.1157,22.0779,22.1062,13800.0
2008-08-25 13:40:00,23.39,23.45,23.39,23.39,10600.0,22.1062,22.1629,22.1062,22.1062,10600.0
2008-08-25 13:50:00,23.4,23.49,23.4,23.48,12600.0,22.1157,22.2007,22.1157,22.1913,12600.0
2008-08-25 14:00:00,23.48,23.48,23.44,23.45,29200.0,22.1913,22.1913,22.1535,22.1629,29200.0
2008-08-25 14:10:00,23.45,23.45,23.41,23.43,9200.0,22.1629,22.1629,22.1251,22.144,9200.0
2008-08-25 14:20:00,23.42,23.42,23.38,23.41,11600.0,22.1346,22.1346,22.0968,22.1251,11600.0
2008-08-25 14:30:00,23.41,23.41,23.38,23.39,10400.0,22.1251,22.1251,22.0968,22.1062,10400.0
2008-08-25 14:40:00,23.38,23.43,23.38,23.43,10800.0,22.0968,22.144,22.0968,22.144,10800.0
2008-08-25 14:50:00,23.43,23.49,23.39,23.4,16400.0,22.144,22.2007,22.1062,22.1157,16400.0
2008-08-25 15:00:00,23.41,23.46,23.4,23.4,11200.0,22.1251,22.1724,22.1157,22.1157,11200.0
2008-08-25 15:10:00,23.41,23.47,23.41,23.45,10400.0,22.1251,22.1818,22.1251,22.1629,10400.0
2008-08-25 15:20:00,23.45,23.49,23.44,23.45,12200.0,22.1629,22.2007,22.1535,22.1629,12200.0
2008-08-25 15:30:00,23.45,23.45,23.36,23.37,22400.0,22.1629,22.1629,22.0779,22.0873,22400.0
2008-08-25 15:40:00,23.36,23.43,23.35,23.42,27000.0,22.0779,22.144,22.0684,22.1346,27000.0
2008-08-25 15:50:00,23.42,23.43,23.39,23.4,29400.0,22.1346,22.144,22.1062,22.1157,29400.0
2008-08-26 09:30:00,23.43,23.48,23.38,23.38,13000.0,22.144,22.1913,22.0968,22.0968,13000.0
2008-08-26 09:40:00,23.41,23.63,23.41,23.54,34400.0,22.1251,22.333,22.1251,22.248,34400.0
2008-08-26 09:50:00,23.53,23.54,23.45,23.49,12400.0,22.2385,22.248,22.1629,22.2007,12400.0
2008-08-26 10:00:00,23.48,23.58,23.42,23.57,33800.0,22.1913,22.2858,22.1346,22.2763,33800.0
2008-08-26 10:10:00,23.57,23.61,23.45,23.48,33400.0,22.2763,22.3141,22.1629,22.1913,33400.0
2008-08-26 10:20:00,23.46,23.52,23.43,23.52,35000.0,22.1724,22.2291,22.144,22.2291,35000.0
2008-08-26 10:30:00,23.52,23.62,23.52,23.58,33400.0,22.2291,22.3236,22.2291,22.2858,33400.0
2008-08-26 10:40:00,23.56,23.61,23.41,23.46,60800.0,22.2669,22.3141,22.1251,22.1724,60800.0
2008-08-26 10:50:00,23.45,23.61,23.43,23.61,55400.0,22.1629,22.3141,22.144,22.3141,55400.0
2008-08-26 11:00:00,23.62,23.66,23.54,23.55,40800.0,22.3236,22.3614,22.248,22.2574,40800.0
2008-08-26 11:10:00,23.55,23.67,23.54,23.61,27800.0,22.2574,22.3708,22.248,22.3141,27800.0
2008-08-26 11:20:00,23.59,23.59,23.52,23.54,9600.0,22.2952,22.2952,22.2291,22.248,9600.0
2008-08-26 11:30:00,23.53,23.59,23.49,23.52,38400.0,22.2385,22.2952,22.2007,22.2291,38400.0
2008-08-26 11:40:00,23.52,23.58,23.5,23.57,16600.0,22.2291,22.2858,22.2102,22.2763,16600.0
2008-08-26 11:50:00,23.58,23.71,23.58,23.71,29400.0,22.2858,22.4086,22.2858,22.4086,29400.0
2008-08-26 12:00:00,23.71,23.73,23.67,23.73,21800.0,22.4086,22.4275,22.3708,22.4275,21800.0
2008-08-26 12:10:00,23.73,23.74,23.67,23.68,16600.0,22.4275,22.437,22.3708,22.3803,16600.0
2008-08-26 12:20:00,23.67,23.68,23.59,23.59,10400.0,22.3708,22.3803,22.2952,22.2952,10400.0
2008-08-26 12:30:00,23.56,23.56,23.52,23.53,7600.0,22.2669,22.2669,22.2291,22.2385,7600.0
2008-08-26 12:40:00,23.52,23.61,23.5,23.57,22400.0,22.2291,22.3141,22.2102,22.2763,22400.0
2008-08-26 12:50:00,23.56,23.59,23.54,23.59,9400.0,22.2669,22.2952,22.248,22.2952,9400.0
2008-08-26 13:00:00,23.56,23.72,23.56,23.72,56400.0,22.2669,22.4181,22.2669,22.4181,56400.0
2008-08-26 13:10:00,23.71,23.71,23.61,23.63,54600.0,22.4086,22.4086,22.3141,22.333,54600.0
2008-08-26 13:20:00,23.67,23.67,23.61,23.63,25200.0,22.3708,22.3708,22.3141,22.333,25200.0
2008-08-26 13:30:00,23.59,23.61,23.56,23.6,7400.0,22.2952,22.3141,22.2669,22.3047,7400.0
2008-08-26 13:40:00,23.6,23.63,23.53,23.53,14400.0,22.3047,22.333,22.2385,22.2385,14400.0
2008-08-26 13:50:00,23.54,23.6,23.51,23.58,28000.0,22.248,22.3047,22.2196,22.2858,28000.0
2008-08-26 14:00:00,23.58,23.6,23.53,23.57,23600.0,22.2858,22.3047,22.2385,22.2763,23600.0
2008-08-26 14:10:00,23.57,23.58,23.54,23.54,19600.0,22.2763,22.2858,22.248,22.248,19600.0
2008-08-26 14:20:00,23.54,23.54,23.51,23.52,13200.0,22.248,22.248,22.2196,22.2291,13200.0
2008-08-26 14:30:00,23.51,23.56,23.5,23.56,29600.0,22.2196,22.2669,22.2102,22.2669,29600.0
2008-08-26 14:40:00,23.59,23.59,23.45,23.51,31000.0,22.2952,22.2952,22.1629,22.2196,31000.0
2008-08-26 14:50:00,23.52,23.53,23.5,23.52,15800.0,22.2291,22.2385,22.2102,22.2291,15800.0
2008-08-26 15:00:00,23.51,23.55,23.51,23.54,12800.0,22.2196,22.2574,22.2196,22.248,12800.0
2008-08-26 15:10:00,23.53,23.6,23.52,23.59,15800.0,22.2385,22.3047,22.2291,22.2952,15800.0
2008-08-26 15:20:00,23.58,23.58,23.53,23.55,30800.0,22.2858,22.2858,22.2385,22.2574,30800.0
2008-08-26 15:30:00,23.55,23.63,23.54,23.57,45800.0,22.2574,22.333,22.248,22.2763,45800.0
2008-08-26 15:40:00,23.58,23.63,23.54,23.56,18600.0,22.2858,22.333,22.248,22.2669,18600.0
2008-08-26 15:50:00,23.57,23.64,23.56,23.64,41200.0,22.2763,22.3425,22.2669,22.3425,41200.0
2008-08-27 09:30:00,23.64,23.64,23.48,23.57,7800.0,22.3425,22.3425,22.1913,22.2763,7800.0
2008-08-27 09:40:00,23.59,23.64,23.56,23.6,11600.0,22.2952,22.3425,22.2669,22.3047,11600.0
2008-08-27 09:50:00,23.59,23.68,23.56,23.64,16600.0,22.2952,22.3803,22.2669,22.3425,16600.0
2008-08-27 10:00:00,23.65,23.75,23.64,23.71,15600.0,22.3519,22.4464,22.3425,22.4086,15600.0
2008-08-27 10:10:00,23.71,23.73,23.66,23.72,12600.0,22.4086,22.4275,22.3614,22.4181,12600.0
2008-08-27 10:20:00,23.7,23.86,23.7,23.8,41800.0,22.3992,22.5504,22.3992,22.4937,41800.0
2008-08-27 10:30:00,23.81,23.92,23.78,23.82,85200.0,22.5032,22.6071,22.4748,22.5126,85200.0
2008-08-27 10:40:00,23.84,23.88,23.79,23.81,88600.0,22.5315,22.5693,22.4843,22.5032,88600.0
2008-08-27 10:50:00,23.8,23.84,23.76,23.8,18400.0,22.4937,22.5315,22.4559,22.4937,18400.0
2008-08-27 11:00:00,23.82,23.88,23.79,23.88,87800.0,22.5126,22.5693,22.4843,22.5693,87800.0
2008-08-27 11:10:00,23.86,23.9,23.86,23.87,8800.0,22.5504,22.5882,22.5504,22.5599,8800.0
2008-08-27 11:20:00,23.88,23.93,23.88,23.92,6400.0,22.5693,22.6166,22.5693,22.6071,6400.0
2008-08-27 11:30:00,23.91,23.92,23.89,23.9,40800.0,22.5977,22.6071,22.5788,22.5882,40800.0
2008-08-27 11:40:00,23.91,23.95,23.9,23.92,8800.0,22.5977,22.6355,22.5882,22.6071,8800.0
2008-08-27 11:50:00,23.92,23.92,23.89,23.92,5200.0,22.6071,22.6071,22.5788,22.6071,5200.0
2008-08-27 12:00:00,23.9,23.96,23.9,23.91,18400.0,22.5882,22.6449,22.5882,22.5977,18400.0
2008-08-27 12:10:00,23.91,23.96,23.89,23.92,19600.0,22.5977,22.6449,22.5788,22.6071,19600.0
2008-08-27 12:20:00,23.92,23.95,23.92,23.92,12600.0,22.6071,22.6355,22.6071,22.6071,12600.0
2008-08-27 12:30:00,23.93,23.94,23.89,23.91,18600.0,22.6166,22.626,22.5788,22.5977,18600.0
2008-08-27 12:40:00,23.91,23.93,23.9,23.92,16800.0,22.5977,22.6166,22.5882,22.6071,16800.0
2008-08-27 12:50:00,23.93,23.93,23.91,23.93,5200.0,22.6166,22.6166,22.5977,22.6166,5200.0
2008-08-27 13:00:00,23.94,23.99,23.93,23.99,11200.0,22.626,22.6733,22.6166,22.6733,11200.0
2008-08-27 13:10:00,23.98,24.06,23.98,24.05,13600.0,22.6638,22.7394,22.6638,22.73,13600.0
2008-08-27 13:20:00,24.05,24.07,24.02,24.02,43000.0,22.73,22.7489,22.7016,22.7016,43000.0
2008-08-27 13:30:00,24.03,24.03,24.0,24.02,17600.0,22.7111,22.7111,22.6827,22.7016,17600.0
2008-08-27 13:40:00,24.02,24.03,24.02,24.03,9200.0,22.7016,22.7111,22.7016,22.7111,9200.0
2008-08-27 13:50:00,24.03,24.06,24.02,24.02,115800.0,22.7111,22.7394,22.7016,22.7016,115800.0
2008-08-27 14:00:00,24.03,24.04,24.0,24.01,12200.0,22.7111,22.7205,22.6827,22.6922,12200.0
2008-08-27 14:10:00,24.01,24.02,23.99,24.0,10400.0,22.6922,22.7016,22.6733,22.6827,10400.0
2008-08-27 14:20:00,24.0,24.04,24.0,24.04,26400.0,22.6827,22.7205,22.6827,22.7205,26400.0
2008-08-27 14:30:00,24.04,24.05,24.03,24.04,18600.0,22.7205,22.73,22.7111,22.7205,18600.0
2008-08-27 14:40:00,24.05,24.11,24.02,24.03,23000.0,22.73,22.7867,22.7016,22.7111,23000.0
2008-08-27 14:50:00,24.03,24.05,24.0,24.01,6200.0,22.7111,22.73,22.6827,22.6922,6200.0
2008-08-27 15:00:00,24.02,24.04,24.0,24.02,31200.0,22.7016,22.7205,22.6827,22.7016,31200.0
2008-08-27 15:10:00,24.03,24.04,23.93,23.93,51200.0,22.7111,22.7205,22.6166,22.6166,51200.0
2008-08-27 15:20:00,23.92,23.93,23.87,23.87,23400.0,22.6071,22.6166,22.5599,22.5599,23400.0
2008-08-27 15:30:00,23.89,23.91,23.84,23.9,31400.0,22.5788,22.5977,22.5315,22.5882,31400.0
2008-08-27 15:40:00,23.9,24.0,23.9,23.95,38000.0,22.5882,22.6827,22.5882,22.6355,38000.0
2008-08-27 15:50:00,23.95,24.02,23.95,23.99,59800.0,22.6355,22.7016,22.6355,22.6733,59800.0
2008-08-28 09:30:00,24.12,24.12,23.95,24.1,11600.0,22.7961,22.7961,22.6355,22.7772,11600.0
2008-08-28 09:40:00,24.09,24.12,24.0,24.07,19200.0,22.7678,22.7961,22.6827,22.7489,19200.0
2008-08-28 09:50:00,24.08,24.18,24.08,24.16,35600.0,22.7583,22.8528,22.7583,22.8339,35600.0
2008-08-28 10:00:00,24.17,24.17,24.09,24.11,11400.0,22.8434,22.8434,22.7678,22.7867,11400.0
2008-08-28 10:10:00,24.12,24.17,24.11,24.16,7400.0,22.7961,22.8434,22.7867,22.8339,7400.0
2008-08-28 10:20:00,24.16,24.18,24.13,24.17,26800.0,22.8339,22.8528,22.8056,22.8434,26800.0
2008-08-28 10:30:00,24.17,24.22,24.16,24.21,17000.0,22.8434,22.8906,22.8339,22.8812,17000.0
2008-08-28 10:40:00,24.21,24.27,24.2,24.25,47800.0,22.8812,22.9379,22.8717,22.919,47800.0
2008-08-28 10:50:00,24.25,24.38,24.25,24.34,66200.0,22.919,23.0419,22.919,23.0041,66200.0
2008-08-28 11:00:00,24.34,24.35,24.3,24.3,10600.0,23.0041,23.0135,22.9663,22.9663,10600.0
2008-08-28 11:10:00,24.32,24.35,24.3,24.33,32600.0,22.9852,23.0135,22.9663,22.9946,32600.0
2008-08-28 11:20:00,24.34,24.34,24.32,24.33,9800.0,23.0041,23.0041,22.9852,22.9946,9800.0
2008-08-28 11:30:00,24.33,24.35,24.32,24.34,11000.0,22.9946,23.0135,22.9852,23.0041,11000.0
2008-08-28 11:40:00,24.35,24.4,24.33,24.4,39600.0,23.0135,23.0608,22.9946,23.0608,39600.0
2008-08-28 11:50:00,24.4,24.44,24.39,24.44,23800.0,23.0608,23.0986,23.0513,23.0986,23800.0
2008-08-28 12:00:00,24.44,24.49,24.43,24.46,37200.0,23.0986,23.1458,23.0891,23.1175,37200.0
2008-08-28 12:10:00,24.46,24.49,24.43,24.49,24000.0,23.1175,23.1458,23.0891,23.1458,24000.0
2008-08-28 12:20:00,24.48,24.55,24.48,24.51,57600.0,23.1364,23.2025,23.1364,23.1647,57600.0
2008-08-28 12:30:00,24.5,24.52,24.48,24.5,26000.0,23.1553,23.1742,23.1364,23.1553,26000.0
2008-08-28 12:40:00,24.5,24.53,24.49,24.5,10400.0,23.1553,23.1836,23.1458,23.1553,10400.0
2008-08-28 12:50:00,24.5,24.53,24.49,24.52,49200.0,23.1553,23.1836,23.1458,23.1742,49200.0
2008-08-28 13:00:00,24.53,24.53,24.5,24.52,14200.0,23.1836,23.1836,23.1553,23.1742,14200.0
2008-08-28 13:10:00,24.52,24.52,24.5,24.5,6800.0,23.1742,23.1742,23.1553,23.1553,6800.0
2008-08-28 13:20:00,24.49,24.51,24.47,24.49,10000.0,23.1458,23.1647,23.1269,23.1458,10000.0
2008-08-28 13:30:00,24.5,24.53,24.5,24.52,8200.0,23.1553,23.1836,23.1553,23.1742,8200.0
2008-08-28 13:40:00,24.51,24.53,24.5,24.52,17000.0,23.1647,23.1836,23.1553,23.1742,17000.0
2008-08-28 13:50:00,24.52,24.54,24.5,24.51,22000.0,23.1742,23.1931,23.1553,23.1647,22000.0
2008-08-28 14:00:00,24.51,24.51,24.48,24.49,54200.0,23.1647,23.1647,23.1364,23.1458,54200.0
2008-08-28 14:10:00,24.48,24.51,24.46,24.5,11600.0,23.1364,23.1647,23.1175,23.1553,11600.0
2008-08-28 14:20:00,24.5,24.51,24.48,24.49,8000.0,23.1553,23.1647,23.1364,23.1458,8000.0
2008-08-28 14:30:00,24.49,24.5,24.46,24.47,28800.0,23.1458,23.1553,23.1175,23.1269,28800.0
2008-08-28 14:40:00,24.47,24.48,24.46,24.46,12600.0,23.1269,23.1364,23.1175,23.1175,12600.0
2008-08-28 14:50:00,24.46,24.48,24.46,24.48,19000.0,23.1175,23.1364,23.1175,23.1364,19000.0
2008-08-28 15:00:00,24.48,24.52,24.47,24.5,16800.0,23.1364,23.1742,23.1269,23.1553,16800.0
2008-08-28 15:10:00,24.51,24.54,24.49,24.53,36800.0,23.1647,23.1931,23.1458,23.1836,36800.0
2008-08-28 15:20:00,24.52,24.53,24.47,24.48,24200.0,23.1742,23.1836,23.1269,23.1364,24200.0
2008-08-28 15:30:00,24.49,24.53,24.45,24.53,16800.0,23.1458,23.1836,23.108,23.1836,16800.0
2008-08-28 15:40:00,24.53,24.58,24.52,24.53,84400.0,23.1836,23.2309,23.1742,23.1836,84400.0
2008-08-28 15:50:00,24.52,24.58,24.48,24.52,83400.0,23.1742,23.2309,23.1364,23.1742,83400.0
2008-08-29 09:30:00,24.57,24.61,24.47,24.52,46600.0,23.2214,23.2592,23.1269,23.1742,46600.0
2008-08-29 09:40:00,24.54,24.55,24.44,24.45,42800.0,23.1931,23.2025,23.0986,23.108,42800.0
2008-08-29 09:50:00,24.45,24.48,23.8,24.04,224600.0,23.108,23.1364,22.4937,22.7205,224600.0
2008-08-29 10:00:00,24.05,24.18,24.05,24.18,43800.0,22.73,22.8528,22.73,22.8528,43800.0
2008-08-29 10:10:00,24.18,24.23,24.14,24.19,28200.0,22.8528,22.9001,22.815,22.8623,28200.0
2008-08-29 10:20:00,24.18,24.21,24.09,24.09,22000.0,22.8528,22.8812,22.7678,22.7678,22000.0
2008-08-29 10:30:00,24.07,24.17,24.06,24.13,15800.0,22.7489,22.8434,22.7394,22.8056,15800.0
2008-08-29 10:40:00,24.13,24.13,24.02,24.06,23000.0,22.8056,22.8056,22.7016,22.7394,23000.0
2008-08-29 10:50:00,24.05,24.06,24.03,24.06,3800.0,22.73,22.7394,22.7111,22.7394,3800.0
2008-08-29 11:00:00,24.05,24.07,24.01,24.03,23800.0,22.73,22.7489,22.6922,22.7111,23800.0
2008-08-29 11:10:00,24.03,24.06,24.02,24.03,7200.0,22.7111,22.7394,22.7016,22.7111,7200.0
2008-08-29 11:20:00,24.03,24.06,24.01,24.01,6400.0,22.7111,22.7394,22.6922,22.6922,6400.0
2008-08-29 11:30:00,24.01,24.02,23.98,23.99,8200.0,22.6922,22.7016,22.6638,22.6733,8200.0
2008-08-29 11:40:00,24.0,24.05,24.0,24.03,3800.0,22.6827,22.73,22.6827,22.7111,3800.0
2008-08-29 11:50:00,24.02,24.04,24.0,24.02,5600.0,22.7016,22.7205,22.6827,22.7016,5600.0
2008-08-29 12:00:00,24.02,24.06,24.02,24.06,18200.0,22.7016,22.7394,22.7016,22.7394,18200.0
2008-08-29 12:10:00,24.05,24.07,24.05,24.06,5400.0,22.73,22.7489,22.73,22.7394,5400.0
2008-08-29 12:20:00,24.06,24.16,24.05,24.14,11200.0,22.7394,22.8339,22.73,22.815,11200.0
2008-08-29 12:30:00,24.13,24.16,24.13,24.14,4800.0,22.8056,22.8339,22.8056,22.815,4800.0
2008-08-29 12:40:00,24.14,24.17,24.13,24.15,9800.0,22.815,22.8434,22.8056,22.8245,9800.0
2008-08-29 12:50:00,24.13,24.18,24.13,24.18,7000.0,22.8056,22.8528,22.8056,22.8528,7000.0
2008-08-29 13:00:00,24.18,24.22,24.18,24.2,5000.0,22.8528,22.8906,22.8528,22.8717,5000.0
2008-08-29 13:10:00,24.21,24.21,24.18,24.18,6200.0,22.8812,22.8812,22.8528,22.8528,6200.0
2008-08-29 13:20:00,24.2,24.21,24.15,24.18,6600.0,22.8717,22.8812,22.8245,22.8528,6600.0
2008-08-29 13:30:00,24.18,24.2,24.16,24.18,6400.0,22.8528,22.8717,22.8339,22.8528,6400.0
2008-08-29 13:40:00,24.17,24.2,24.17,24.2,5400.0,22.8434,22.8717,22.8434,22.8717,5400.0
2008-08-29 13:50:00,24.2,24.2,24.18,24.18,6600.0,22.8717,22.8717,22.8528,22.8528,6600.0
2008-08-29 14:00:00,24.18,24.2,24.16,24.2,8000.0,22.8528,22.8717,22.8339,22.8717,8000.0
2008-08-29 14:10:00,24.2,24.21,24.18,24.2,8000.0,22.8717,22.8812,22.8528,22.8717,8000.0
2008-08-29 14:20:00,24.21,24.21,24.18,24.21,10000.0,22.8812,22.8812,22.8528,22.8812,10000.0
2008-08-29 14:30:00,24.21,24.21,24.18,24.2,9600.0,22.8812,22.8812,22.8528,22.8717,9600.0
2008-08-29 14:40:00,24.2,24.21,24.18,24.2,16000.0,22.8717,22.8812,22.8528,22.8717,16000.0
2008-08-29 14:50:00,24.2,24.21,24.2,24.21,12600.0,22.8717,22.8812,22.8717,22.8812,12600.0
2008-08-29 15:00:00,24.21,24.21,24.19,24.21,32200.0,22.8812,22.8812,22.8623,22.8812,32200.0
2008-08-29 15:10:00,24.21,24.21,24.11,24.15,17600.0,22.8812,22.8812,22.7867,22.8245,17600.0
2008-08-29 15:20:00,24.15,24.16,24.14,24.15,10800.0,22.8245,22.8339,22.815,22.8245,10800.0
2008-08-29 15:30:00,24.15,24.23,24.14,24.19,31800.0,22.8245,22.9001,22.815,22.8623,31800.0
2008-08-29 15:40:00,24.18,24.2,24.16,24.17,17800.0,22.8528,22.8717,22.8339,22.8434,17800.0
2008-08-29 15:50:00,24.17,24.18,24.09,24.11,42200.0,22.8434,22.8528,22.7678,22.7867,42200.0
2008-09-02 09:30:00,24.0,24.39,24.0,24.19,37000.0,22.6827,23.0513,22.6827,22.8623,37000.0
2008-09-02 09:40:00,24.2,24.62,24.19,24.58,39800.0,22.8717,23.2687,22.8623,23.2309,39800.0
2008-09-02 09:50:00,24.56,24.6,24.45,24.57,63000.0,23.212,23.2498,23.108,23.2214,63000.0
2008-09-02 10:00:00,24.57,24.6,24.43,24.47,29600.0,23.2214,23.2498,23.0891,23.1269,29600.0
2008-09-02 10:10:00,24.48,24.5,24.4,24.4,19000.0,23.1364,23.1553,23.0608,23.0608,19000.0
2008-09-02 10:20:00,24.4,24.47,24.36,24.45,59200.0,23.0608,23.1269,23.023,23.108,59200.0
2008-09-02 10:30:00,24.44,24.45,24.42,24.43,52400.0,23.0986,23.108,23.0797,23.0891,52400.0
2008-09-02 10:40:00,24.42,24.42,24.33,24.38,39000.0,23.0797,23.0797,22.9946,23.0419,39000.0
2008-09-02 10:50:00,24.38,24.47,24.38,24.42,28400.0,23.0419,23.1269,23.0419,23.0797,28400.0
2008-09-02 11:00:00,24.42,24.42,24.36,24.36,26600.0,23.0797,23.0797,23.023,23.023,26600.0
2008-09-02 11:10:00,24.36,24.38,24.35,24.36,13000.0,23.023,23.0419,23.0135,23.023,13000.0
2008-09-02 11:20:00,24.36,24.36,24.28,24.28,21000.0,23.023,23.023,22.9474,22.9474,21000.0
2008-09-02 11:30:00,24.3,24.3,24.28,24.3,20400.0,22.9663,22.9663,22.9474,22.9663,20400.0
2008-09-02 11:40:00,24.29,24.3,24.26,24.27,11000.0,22.9568,22.9663,22.9285,22.9379,11000.0
2008-09-02 11:50:00,24.25,24.27,24.22,24.22,26400.0,22.919,22.9379,22.8906,22.8906,26400.0
2008-09-02 12:00:00,24.23,24.24,24.21,24.22,10400.0,22.9001,22.9096,22.8812,22.8906,10400.0
2008-09-02 12:10:00,24.21,24.22,24.2,24.2,6800.0,22.8812,22.8906,22.8717,22.8717,6800.0
2008-09-02 12:20:00,24.2,24.22,24.05,24.05,10600.0,22.8717,22.8906,22.73,22.73,10600.0
2008-09-02 12:30:00,24.06,24.09,24.05,24.09,27200.0,22.7394,22.7678,22.73,22.7678,27200.0
2008-09-02 12:40:00,24.08,24.12,24.05,24.11,15600.0,22.7583,22.7961,22.73,22.7867,15600.0
2008-09-02 12:50:00,24.13,24.18,24.13,24.17,10400.0,22.8056,22.8528,22.8056,22.8434,10400.0
2008-09-02 13:00:00,24.17,24.17,24.1,24.11,17000.0,22.8434,22.8434,22.7772,22.7867,17000.0
2008-09-02 13:10:00,24.11,24.17,24.11,24.13,11000.0,22.7867,22.8434,22.7867,22.8056,11000.0
2008-09-02 13:20:00,24.12,24.14,24.1,24.13,19800.0,22.7961,22.815,22.7772,22.8056,19800.0
2008-09-02 13:30:00,24.13,24.13,24.1,24.13,9200.0,22.8056,22.8056,22.7772,22.8056,9200.0
2008-09-02 13:40:00,24.12,24.12,24.1,24.1,34600.0,22.7961,22.7961,22.7772,22.7772,34600.0
2008-09-02 13:50:00,24.11,24.11,24.02,24.08,39400.0,22.7867,22.7867,22.7016,22.7583,39400.0
2008-09-02 14:00:00,24.08,24.13,24.05,24.09,13200.0,22.7583,22.8056,22.73,22.7678,13200.0
2008-09-02 14:10:00,24.09,24.09,24.03,24.04,20800.0,22.7678,22.7678,22.7111,22.7205,20800.0
2008-09-02 14:20:00,24.06,24.07,24.02,24.04,19000.0,22.7394,22.7489,22.7016,22.7205,19000.0
2008-09-02 14:30:00,24.05,24.11,24.0,24.0,16000.0,22.73,22.7867,22.6827,22.6827,16000.0
2008-09-02 14:40:00,24.01,24.03,23.99,24.0,16200.0,22.6922,22.7111,22.6733,22.6827,16200.0
2008-09-02 14:50:00,23.99,24.0,23.93,23.95,26600.0,22.6733,22.6827,22.6166,22.6355,26600.0
2008-09-02 15:00:00,23.94,23.99,23.88,23.98,46000.0,22.626,22.6733,22.5693,22.6638,46000.0
2008-09-02 15:10:00,23.98,24.0,23.95,23.99,23000.0,22.6638,22.6827,22.6355,22.6733,23000.0
2008-09-02 15:20:00,23.99,24.1,23.99,24.08,21600.0,22.6733,22.7772,22.6733,22.7583,21600.0
2008-09-02 15:30:00,24.08,24.13,24.08,24.09,26400.0,22.7583,22.8056,22.7583,22.7678,26400.0
2008-09-02 15:40:00,24.1,24.1,24.04,24.09,26600.0,22.7772,22.7772,22.7205,22.7678,26600.0
2008-09-02 15:50:00,24.08,24.11,24.05,24.09,38200.0,22.7583,22.7867,22.73,22.7678,38200.0
2008-09-03 09:30:00,23.96,24.17,23.96,23.99,15000.0,22.6449,22.8434,22.6449,22.6733,15000.0
2008-09-03 09:40:00,24.03,24.03,23.93,23.95,5400.0,22.7111,22.7111,22.6166,22.6355,5400.0
2008-09-03 09:50:00,23.97,23.99,23.91,23.93,8400.0,22.6544,22.6733,22.5977,22.6166,8400.0
2008-09-03 10:00:00,23.95,24.01,23.92,23.92,43000.0,22.6355,22.6922,22.6071,22.6071,43000.0
2008-09-03 10:10:00,23.91,23.92,23.86,23.86,10200.0,22.5977,22.6071,22.5504,22.5504,10200.0
2008-09-03 10:20:00,23.86,23.92,23.85,23.92,9600.0,22.5504,22.6071,22.541,22.6071,9600.0
2008-09-03 10:30:00,23.93,24.01,23.9,24.0,15400.0,22.6166,22.6922,22.5882,22.6827,15400.0
2008-09-03 10:40:00,24.0,24.04,23.95,23.98,14800.0,22.6827,22.7205,22.6355,22.6638,14800.0
2008-09-03 10:50:00,23.98,24.0,23.95,23.96,10200.0,22.6638,22.6827,22.6355,22.6449,10200.0
2008-09-03 11:00:00,23.97,24.0,23.95,23.97,28400.0,22.6544,22.6827,22.6355,22.6544,28400.0
2008-09-03 11:10:00,23.97,23.97,23.92,23.93,18600.0,22.6544,22.6544,22.6071,22.6166,18600.0
2008-09-03 11:20:00,23.93,23.99,23.93,23.99,24000.0,22.6166,22.6733,22.6166,22.6733,24000.0
2008-09-03 11:30:00,23.96,23.97,23.91,23.92,17600.0,22.6449,22.6544,22.5977,22.6071,17600.0
2008-09-03 11:40:00,23.92,23.98,23.91,23.98,23800.0,22.6071,22.6638,22.5977,22.6638,23800.0
2008-09-03 11:50:00,23.98,24.0,23.93,23.96,16400.0,22.6638,22.6827,22.6166,22.6449,16400.0
2008-09-03 12:00:00,23.95,24.04,23.95,23.98,27600.0,22.6355,22.7205,22.6355,22.6638,27600.0
2008-09-03 12:10:00,23.98,24.0,23.95,23.99,8400.0,22.6638,22.6827,22.6355,22.6733,8400.0
2008-09-03 12:20:00,23.99,23.99,23.96,23.99,10200.0,22.6733,22.6733,22.6449,22.6733,10200.0
2008-09-03 12:30:00,23.99,24.04,23.97,24.0,11600.0,22.6733,22.7205,22.6544,22.6827,11600.0
2008-09-03 12:40:00,24.0,24.0,23.97,23.97,5400.0,22.6827,22.6827,22.6544,22.6544,5400.0
2008-09-03 12:50:00,23.97,23.99,23.95,23.95,138200.0,22.6544,22.6733,22.6355,22.6355,138200.0
2008-09-03 13:00:00,23.97,24.0,23.96,24.0,33200.0,22.6544,22.6827,22.6449,22.6827,33200.0
2008-09-03 13:10:00,24.0,24.03,24.0,24.03,6200.0,22.6827,22.7111,22.6827,22.7111,6200.0
2008-09-03 13:20:00,24.04,24.06,24.03,24.05,13600.0,22.7205,22.7394,22.7111,22.73,13600.0
2008-09-03 13:30:00,24.05,24.06,24.04,24.05,26400.0,22.73,22.7394,22.7205,22.73,26400.0
2008-09-03 13:40:00,24.06,24.08,24.01,24.07,19800.0,22.7394,22.7583,22.6922,22.7489,19800.0
2008-09-03 13:50:00,24.07,24.16,24.07,24.16,16400.0,22.7489,22.8339,22.7489,22.8339,16400.0
2008-09-03 14:00:00,24.15,24.23,24.11,24.17,42600.0,22.8245,22.9001,22.7867,22.8434,42600.0
2008-09-03 14:10:00,24.18,24.18,24.12,24.15,41000.0,22.8528,22.8528,22.7961,22.8245,41000.0
2008-09-03 14:20:00,24.16,24.18,24.11,24.16,30800.0,22.8339,22.8528,22.7867,22.8339,30800.0
2008-09-03 14:30:00,24.15,24.2,24.14,24.17,28200.0,22.8245,22.8717,22.815,22.8434,28200.0
2008-09-03 14:40:00,24.17,24.23,24.17,24.22,30600.0,22.8434,22.9001,22.8434,22.8906,30600.0
2008-09-03 14:50:00,24.19,24.23,24.16,24.22,28000.0,22.8623,22.9001,22.8339,22.8906,28000.0
2008-09-03 15:00:00,24.22,24.26,24.21,24.24,45200.0,22.8906,22.9285,22.8812,22.9096,45200.0
2008-09-03 15:10:00,24.24,24.28,24.23,24.27,39000.0,22.9096,22.9474,22.9001,22.9379,39000.0
2008-09-03 15:20:00,24.27,24.37,24.26,24.31,23600.0,22.9379,23.0324,22.9285,22.9757,23600.0
2008-09-03 15:30:00,24.31,24.43,24.27,24.36,44400.0,22.9757,23.0891,22.9379,23.023,44400.0
2008-09-03 15:40:00,24.36,24.41,24.31,24.32,42200.0,23.023,23.0702,22.9757,22.9852,42200.0
2008-09-03 15:50:00,24.34,24.43,24.31,24.41,80800.0,23.0041,23.0891,22.9757,23.0702,80800.0
2008-09-04 09:30:00,24.2,24.53,24.18,24.48,44400.0,22.8717,23.1836,22.8528,23.1364,44400.0
2008-09-04 09:40:00,24.46,24.53,24.36,24.37,41400.0,23.1175,23.1836,23.023,23.0324,41400.0
2008-09-04 09:50:00,24.37,24.54,24.37,24.51,26600.0,23.0324,23.1931,23.0324,23.1647,26600.0
2008-09-04 10:00:00,24.5,24.53,24.47,24.47,24400.0,23.1553,23.1836,23.1269,23.1269,24400.0
2008-09-04 10:10:00,24.48,24.5,24.46,24.46,31600.0,23.1364,23.1553,23.1175,23.1175,31600.0
2008-09-04 10:20:00,24.47,24.48,24.4,24.43,39600.0,23.1269,23.1364,23.0608,23.0891,39600.0
2008-09-04 10:30:00,24.43,24.44,24.28,24.33,38800.0,23.0891,23.0986,22.9474,22.9946,38800.0
2008-09-04 10:40:00,24.3,24.31,24.2,24.2,85600.0,22.9663,22.9757,22.8717,22.8717,85600.0
2008-09-04 10:50:00,24.19,24.34,24.19,24.31,40600.0,22.8623,23.0041,22.8623,22.9757,40600.0
2008-09-04 11:00:00,24.32,24.4,24.32,24.36,23000.0,22.9852,23.0608,22.9852,23.023,23000.0
2008-09-04 11:10:00,24.36,24.41,24.35,24.39,20000.0,23.023,23.0702,23.0135,23.0513,20000.0
2008-09-04 11:20:00,24.38,24.47,24.31,24.42,24200.0,23.0419,23.1269,22.9757,23.0797,24200.0
2008-09-04 11:30:00,24.42,24.43,24.37,24.39,10800.0,23.0797,23.0891,23.0324,23.0513,10800.0
2008-09-04 11:40:00,24.38,24.43,24.38,24.4,8200.0,23.0419,23.0891,23.0419,23.0608,8200.0
2008-09-04 11:50:00,24.41,24.46,24.4,24.4,10000.0,23.0702,23.1175,23.0608,23.0608,10000.0
2008-09-04 12:00:00,24.42,24.42,24.38,24.39,7600.0,23.0797,23.0797,23.0419,23.0513,7600.0
2008-09-04 12:10:00,24.39,24.43,24.38,24.43,17000.0,23.0513,23.0891,23.0419,23.0891,17000.0
2008-09-04 12:20:00,24.4,24.4,24.34,24.38,27800.0,23.0608,23.0608,23.0041,23.0419,27800.0
2008-09-04 12:30:00,24.36,24.43,24.31,24.43,45400.0,23.023,23.0891,22.9757,23.0891,45400.0
2008-09-04 12:40:00,24.43,24.43,24.34,24.34,10800.0,23.0891,23.0891,23.0041,23.0041,10800.0
2008-09-04 12:50:00,24.34,24.35,24.33,24.34,12400.0,23.0041,23.0135,22.9946,23.0041,12400.0
2008-09-04 13:00:00,24.34,24.34,24.2,24.22,30800.0,23.0041,23.0041,22.8717,22.8906,30800.0
2008-09-04 13:10:00,24.21,24.24,24.18,24.2,17800.0,22.8812,22.9096,22.8528,22.8717,17800.0
2008-09-04 13:20:00,24.2,24.21,24.08,24.13,75200.0,22.8717,22.8812,22.7583,22.8056,75200.0
2008-09-04 13:30:00,24.11,24.14,24.1,24.12,42000.0,22.7867,22.815,22.7772,22.7961,42000.0
2008-09-04 13:40:00,24.1,24.12,24.06,24.08,20400.0,22.7772,22.7961,22.7394,22.7583,20400.0
2008-09-04 13:50:00,24.07,24.08,24.0,24.03,22000.0,22.7489,22.7583,22.6827,22.7111,22000.0
2008-09-04 14:00:00,24.05,24.06,23.96,23.96,19800.0,22.73,22.7394,22.6449,22.6449,19800.0
2008-09-04 14:10:00,23.95,24.01,23.93,23.97,35600.0,22.6355,22.6922,22.6166,22.6544,35600.0
2008-09-04 14:20:00,23.99,24.05,23.95,24.0,46800.0,22.6733,22.73,22.6355,22.6827,46800.0
2008-09-04 14:30:00,23.99,24.0,23.97,24.0,13200.0,22.6733,22.6827,22.6544,22.6827,13200.0
2008-09-04 14:40:00,23.99,24.03,23.96,23.99,18600.0,22.6733,22.7111,22.6449,22.6733,18600.0
2008-09-04 14:50:00,23.99,24.05,23.96,24.05,15000.0,22.6733,22.73,22.6449,22.73,15000.0
2008-09-04 15:00:00,24.04,24.34,24.0,24.0,44000.0,22.7205,23.0041,22.6827,22.6827,44000.0
2008-09-04 15:10:00,24.0,24.01,23.96,23.97,31400.0,22.6827,22.6922,22.6449,22.6544,31400.0
2008-09-04 15:20:00,23.98,23.98,23.93,23.96,18000.0,22.6638,22.6638,22.6166,22.6449,18000.0
2008-09-04 15:30:00,23.96,23.97,23.87,23.87,57400.0,22.6449,22.6544,22.5599,22.5599,57400.0
2008-09-04 15:40:00,23.88,23.93,23.86,23.92,44600.0,22.5693,22.6166,22.5504,22.6071,44600.0
2008-09-04 15:50:00,23.9,23.92,23.82,23.83,88600.0,22.5882,22.6071,22.5126,22.5221,88600.0
2008-09-05 09:30:00,23.8,23.8,23.11,23.11,77800.0,22.4937,22.4937,21.8416,21.8416,77800.0
2008-09-05 09:40:00,23.14,23.2,22.84,22.88,125400.0,21.8699,21.9266,21.5864,21.6242,125400.0
2008-09-05 09:50:00,22.88,23.05,22.88,22.95,93400.0,21.6242,21.7849,21.6242,21.6904,93400.0
2008-09-05 10:00:00,22.94,22.95,22.64,22.71,87600.0,21.6809,21.6904,21.3974,21.4635,87600.0
2008-09-05 10:10:00,22.7,22.8,22.57,22.72,48200.0,21.4541,21.5486,21.3312,21.473,48200.0
2008-09-05 10:20:00,22.73,22.81,22.67,22.74,63200.0,21.4824,21.558,21.4257,21.4919,63200.0
2008-09-05 10:30:00,22.74,22.79,22.71,22.74,33600.0,21.4919,21.5391,21.4635,21.4919,33600.0
2008-09-05 10:40:00,22.75,22.85,22.75,22.79,22000.0,21.5013,21.5958,21.5013,21.5391,22000.0
2008-09-05 10:50:00,22.78,22.8,22.7,22.7,18400.0,21.5297,21.5486,21.4541,21.4541,18400.0
2008-09-05 11:00:00,22.72,22.79,22.68,22.78,11200.0,21.473,21.5391,21.4352,21.5297,11200.0
2008-09-05 11:10:00,22.78,22.78,22.72,22.72,13800.0,21.5297,21.5297,21.473,21.473,13800.0
2008-09-05 11:20:00,22.73,22.83,22.72,22.8,33200.0,21.4824,21.5769,21.473,21.5486,33200.0
2008-09-05 11:30:00,22.8,22.85,22.8,22.81,15800.0,21.5486,21.5958,21.5486,21.558,15800.0
2008-09-05 11:40:00,22.83,22.89,22.83,22.88,18800.0,21.5769,21.6336,21.5769,21.6242,18800.0
2008-09-05 11:50:00,22.89,22.93,22.88,22.9,35000.0,21.6336,21.6715,21.6242,21.6431,35000.0
2008-09-05 12:00:00,22.91,22.92,22.9,22.91,19200.0,21.6526,21.662,21.6431,21.6526,19200.0
2008-09-05 12:10:00,22.91,22.91,22.81,22.86,26200.0,21.6526,21.6526,21.558,21.6053,26200.0
2008-09-05 12:20:00,22.85,22.89,22.84,22.89,13200.0,21.5958,21.6336,21.5864,21.6336,13200.0
2008-09-05 12:30:00,22.9,22.93,22.84,22.86,31000.0,21.6431,21.6715,21.5864,21.6053,31000.0
2008-09-05 12:40:00,22.86,22.86,22.8,22.8,27200.0,21.6053,21.6053,21.5486,21.5486,27200.0
2008-09-05 12:50:00,22.8,22.81,22.76,22.8,24800.0,21.5486,21.558,21.5108,21.5486,24800.0
2008-09-05 13:00:00,22.79,22.86,22.77,22.84,14400.0,21.5391,21.6053,21.5202,21.5864,14400.0
2008-09-05 13:10:00,22.84,22.87,22.84,22.85,25400.0,21.5864,21.6147,21.5864,21.5958,25400.0
2008-09-05 13:20:00,22.84,22.84,22.8,22.8,10000.0,21.5864,21.5864,21.5486,21.5486,10000.0
2008-09-05 13:30:00,22.79,22.84,22.74,22.75,79200.0,21.5391,21.5864,21.4919,21.5013,79200.0
2008-09-05 13:40:00,22.74,22.79,22.74,22.75,20400.0,21.4919,21.5391,21.4919,21.5013,20400.0
2008-09-05 13:50:00,22.75,22.8,22.74,22.8,34200.0,21.5013,21.5486,21.4919,21.5486,34200.0
2008-09-05 14:00:00,22.79,22.8,22.75,22.79,37600.0,21.5391,21.5486,21.5013,21.5391,37600.0
2008-09-05 14:10:00,22.79,22.8,22.72,22.78,35400.0,21.5391,21.5486,21.473,21.5297,35400.0
2008-09-05 14:20:00,22.78,22.8,22.74,22.75,56200.0,21.5297,21.5486,21.4919,21.5013,56200.0
2008-09-05 14:30:00,22.75,22.78,22.73,22.73,66200.0,21.5013,21.5297,21.4824,21.4824,66200.0
2008-09-05 14:40:00,22.74,22.82,22.73,22.75,46800.0,21.4919,21.5675,21.4824,21.5013,46800.0
2008-09-05 14:50:00,22.75,22.8,22.75,22.77,43400.0,21.5013,21.5486,21.5013,21.5202,43400.0
2008-09-05 15:00:00,22.77,22.77,22.72,22.74,34400.0,21.5202,21.5202,21.473,21.4919,34400.0
2008-09-05 15:10:00,22.74,22.79,22.73,22.75,36400.0,21.4919,21.5391,21.4824,21.5013,36400.0
2008-09-05 15:20:00,22.76,22.78,22.7,22.76,37200.0,21.5108,21.5297,21.4541,21.5108,37200.0
2008-09-05 15:30:00,22.75,22.76,22.74,22.75,66800.0,21.5013,21.5108,21.4919,21.5013,66800.0
2008-09-05 15:40:00,22.75,22.79,22.71,22.75,85400.0,21.5013,21.5391,21.4635,21.5013,85400.0
2008-09-05 15:50:00,22.74,22.79,22.68,22.74,93200.0,21.4919,21.5391,21.4352,21.4919,93200.0
2008-09-08 09:30:00,23.02,23.44,23.02,23.35,68400.0,21.7565,22.1535,21.7565,22.0684,68400.0
2008-09-08 09:40:00,23.35,23.35,23.02,23.21,242400.0,22.0684,22.0684,21.7565,21.9361,242400.0
2008-09-08 09:50:00,23.21,23.25,23.06,23.06,40000.0,21.9361,21.9739,21.7943,21.7943,40000.0
2008-09-08 10:00:00,23.06,23.18,23.01,23.14,61600.0,21.7943,21.9077,21.7471,21.8699,61600.0
2008-09-08 10:10:00,23.15,23.15,22.94,22.96,41800.0,21.8794,21.8794,21.6809,21.6998,41800.0
2008-09-08 10:20:00,22.98,23.02,22.96,23.0,238000.0,21.7187,21.7565,21.6998,21.7376,238000.0
2008-09-08 10:30:00,22.99,23.01,22.9,22.99,70400.0,21.7282,21.7471,21.6431,21.7282,70400.0
2008-09-08 10:40:00,22.98,23.06,22.98,23.06,36800.0,21.7187,21.7943,21.7187,21.7943,36800.0
2008-09-08 10:50:00,23.04,23.04,22.86,22.86,38000.0,21.7754,21.7754,21.6053,21.6053,38000.0
2008-09-08 11:00:00,22.85,22.9,22.7,22.77,52600.0,21.5958,21.6431,21.4541,21.5202,52600.0
2008-09-08 11:10:00,22.77,22.98,22.77,22.93,35600.0,21.5202,21.7187,21.5202,21.6715,35600.0
2008-09-08 11:20:00,22.94,22.97,22.85,22.85,28400.0,21.6809,21.7093,21.5958,21.5958,28400.0
2008-09-08 11:30:00,22.89,22.95,22.86,22.88,38200.0,21.6336,21.6904,21.6053,21.6242,38200.0
2008-09-08 11:40:00,22.87,22.89,22.76,22.86,40000.0,21.6147,21.6336,21.5108,21.6053,40000.0
2008-09-08 11:50:00,22.88,22.92,22.81,22.89,47400.0,21.6242,21.662,21.558,21.6336,47400.0
2008-09-08 12:00:00,22.9,22.9,22.79,22.81,23800.0,21.6431,21.6431,21.5391,21.558,23800.0
2008-09-08 12:10:00,22.81,22.81,22.73,22.75,41000.0,21.558,21.558,21.4824,21.5013,41000.0
2008-09-08 12:20:00,22.74,22.79,22.72,22.72,71200.0,21.4919,21.5391,21.473,21.473,71200.0
2008-09-08 12:30:00,22.74,22.85,22.74,22.8,28800.0,21.4919,21.5958,21.4919,21.5486,28800.0
2008-09-08 12:40:00,22.81,22.84,22.78,22.8,56800.0,21.558,21.5864,21.5297,21.5486,56800.0
2008-09-08 12:50:00,22.8,22.85,22.74,22.84,170000.0,21.5486,21.5958,21.4919,21.5864,170000.0
2008-09-08 13:00:00,22.84,22.89,22.83,22.83,38200.0,21.5864,21.6336,21.5769,21.5769,38200.0
2008-09-08 13:10:00,22.79,22.93,22.79,22.92,22200.0,21.5391,21.6715,21.5391,21.662,22200.0
2008-09-08 13:20:00,22.92,22.97,22.9,22.94,19200.0,21.662,21.7093,21.6431,21.6809,19200.0
2008-09-08 13:30:00,22.95,22.98,22.9,22.9,28800.0,21.6904,21.7187,21.6431,21.6431,28800.0
2008-09-08 13:40:00,22.92,22.97,22.91,22.91,28000.0,21.662,21.7093,21.6526,21.6526,28000.0
2008-09-08 13:50:00,22.91,22.91,22.83,22.85,76400.0,21.6526,21.6526,21.5769,21.5958,76400.0
2008-09-08 14:00:00,22.86,22.98,22.85,22.95,37200.0,21.6053,21.7187,21.5958,21.6904,37200.0
2008-09-08 14:10:00,22.96,23.0,22.92,22.96,52400.0,21.6998,21.7376,21.662,21.6998,52400.0
2008-09-08 14:20:00,22.96,23.03,22.91,22.98,33800.0,21.6998,21.766,21.6526,21.7187,33800.0
2008-09-08 14:30:00,23.0,23.05,22.96,23.02,67800.0,21.7376,21.7849,21.6998,21.7565,67800.0
2008-09-08 14:40:00,23.01,23.05,22.98,22.98,28000.0,21.7471,21.7849,21.7187,21.7187,28000.0
2008-09-08 14:50:00,22.99,23.05,22.98,23.02,24000.0,21.7282,21.7849,21.7187,21.7565,24000.0
2008-09-08 15:00:00,23.0,23.01,22.96,22.98,40400.0,21.7376,21.7471,21.6998,21.7187,40400.0
2008-09-08 15:10:00,22.98,23.01,22.97,22.99,46800.0,21.7187,21.7471,21.7093,21.7282,46800.0
2008-09-08 15:20:00,22.98,23.05,22.95,23.02,49400.0,21.7187,21.7849,21.6904,21.7565,49400.0
2008-09-08 15:30:00,23.03,23.12,23.02,23.12,50600.0,21.766,21.851,21.7565,21.851,50600.0
2008-09-08 15:40:00,23.11,23.14,23.02,23.02,65800.0,21.8416,21.8699,21.7565,21.7565,65800.0
2008-09-08 15:50:00,23.02,23.06,23.02,23.03,127600.0,21.7565,21.7943,21.7565,21.766,127600.0
2008-09-09 09:30:00,22.97,23.15,22.97,23.1,85200.0,21.7093,21.8794,21.7093,21.8321,85200.0
2008-09-09 09:40:00,23.1,23.35,23.09,23.25,47600.0,21.8321,22.0684,21.8227,21.9739,47600.0
2008-09-09 09:50:00,23.29,23.56,23.25,23.46,115200.0,22.0117,22.2669,21.9739,22.1724,115200.0
2008-09-09 10:00:00,23.45,23.53,23.35,23.41,58200.0,22.1629,22.2385,22.0684,22.1251,58200.0
2008-09-09 10:10:00,23.41,23.42,23.34,23.38,24800.0,22.1251,22.1346,22.0589,22.0968,24800.0
2008-09-09 10:20:00,23.36,23.38,23.33,23.36,24000.0,22.0779,22.0968,22.0495,22.0779,24000.0
2008-09-09 10:30:00,23.36,23.47,23.34,23.43,62200.0,22.0779,22.1818,22.0589,22.144,62200.0
2008-09-09 10:40:00,23.43,23.53,23.43,23.47,64200.0,22.144,22.2385,22.144,22.1818,64200.0
2008-09-09 10:50:00,23.46,23.5,23.44,23.49,29600.0,22.1724,22.2102,22.1535,22.2007,29600.0
2008-09-09 11:00:00,23.46,23.5,23.42,23.42,32400.0,22.1724,22.2102,22.1346,22.1346,32400.0
2008-09-09 11:10:00,23.4,23.42,23.29,23.3,142200.0,22.1157,22.1346,22.0117,22.0211,142200.0
2008-09-09 11:20:00,23.31,23.43,23.3,23.43,12000.0,22.0306,22.144,22.0211,22.144,12000.0
2008-09-09 11:30:00,23.43,23.47,23.39,23.46,31600.0,22.144,22.1818,22.1062,22.1724,31600.0
2008-09-09 11:40:00,23.46,23.58,23.46,23.49,104600.0,22.1724,22.2858,22.1724,22.2007,104600.0
2008-09-09 11:50:00,23.5,23.53,23.49,23.52,22800.0,22.2102,22.2385,22.2007,22.2291,22800.0
2008-09-09 12:00:00,23.52,23.54,23.5,23.54,26800.0,22.2291,22.248,22.2102,22.248,26800.0
2008-09-09 12:10:00,23.53,23.54,23.47,23.52,34000.0,22.2385,22.248,22.1818,22.2291,34000.0
2008-09-09 12:20:00,23.52,23.65,23.52,23.64,32000.0,22.2291,22.3519,22.2291,22.3425,32000.0
2008-09-09 12:30:00,23.63,23.68,23.6,23.68,26000.0,22.333,22.3803,22.3047,22.3803,26000.0
2008-09-09 12:40:00,23.68,23.68,23.62,23.65,8200.0,22.3803,22.3803,22.3236,22.3519,8200.0
2008-09-09 12:50:00,23.65,23.65,23.6,23.6,19600.0,22.3519,22.3519,22.3047,22.3047,19600.0
2008-09-09 13:00:00,23.6,23.62,23.57,23.61,20400.0,22.3047,22.3236,22.2763,22.3141,20400.0
2008-09-09 13:10:00,23.59,23.6,23.55,23.6,29800.0,22.2952,22.3047,22.2574,22.3047,29800.0
2008-09-09 13:20:00,23.59,23.61,23.52,23.53,19600.0,22.2952,22.3141,22.2291,22.2385,19600.0
2008-09-09 13:30:00,23.5,23.5,23.45,23.48,76200.0,22.2102,22.2102,22.1629,22.1913,76200.0
2008-09-09 13:40:00,23.48,23.5,23.46,23.48,36400.0,22.1913,22.2102,22.1724,22.1913,36400.0
2008-09-09 13:50:00,23.47,23.55,23.46,23.51,36600.0,22.1818,22.2574,22.1724,22.2196,36600.0
2008-09-09 14:00:00,23.49,23.54,23.46,23.54,57800.0,22.2007,22.248,22.1724,22.248,57800.0
2008-09-09 14:10:00,23.53,23.56,23.45,23.49,48400.0,22.2385,22.2669,22.1629,22.2007,48400.0
2008-09-09 14:20:00,23.48,23.58,23.47,23.57,31600.0,22.1913,22.2858,22.1818,22.2763,31600.0
2008-09-09 14:30:00,23.56,23.56,23.47,23.49,38400.0,22.2669,22.2669,22.1818,22.2007,38400.0
2008-09-09 14:40:00,23.5,23.54,23.47,23.51,35400.0,22.2102,22.248,22.1818,22.2196,35400.0
2008-09-09 14:50:00,23.52,23.53,23.46,23.48,37200.0,22.2291,22.2385,22.1724,22.1913,37200.0
2008-09-09 15:00:00,23.48,23.52,23.44,23.46,69800.0,22.1913,22.2291,22.1535,22.1724,69800.0
2008-09-09 15:10:00,23.46,23.48,23.38,23.45,93400.0,22.1724,22.1913,22.0968,22.1629,93400.0
2008-09-09 15:20:00,23.45,23.52,23.44,23.5,92800.0,22.1629,22.2291,22.1535,22.2102,92800.0
2008-09-09 15:30:00,23.5,23.54,23.41,23.44,43200.0,22.2102,22.248,22.1251,22.1535,43200.0
2008-09-09 15:40:00,23.45,23.45,23.24,23.28,60000.0,22.1629,22.1629,21.9644,22.0022,60000.0
2008-09-09 15:50:00,23.27,23.29,23.18,23.18,72000.0,21.9928,22.0117,21.9077,21.9077,72000.0
2008-09-10 09:30:00,23.36,23.38,23.13,23.15,18800.0,22.0779,22.0968,21.8605,21.8794,18800.0
2008-09-10 09:40:00,23.16,23.31,23.04,23.06,25600.0,21.8888,22.0306,21.7754,21.7943,25600.0
2008-09-10 09:50:00,23.07,23.13,22.89,22.95,75000.0,21.8038,21.8605,21.6336,21.6904,75000.0
2008-09-10 10:00:00,22.95,23.13,22.91,23.07,69800.0,21.6904,21.8605,21.6526,21.8038,69800.0
2008-09-10 10:10:00,23.07,23.08,23.0,23.06,44200.0,21.8038,21.8132,21.7376,21.7943,44200.0
2008-09-10 10:20:00,23.05,23.06,23.02,23.04,32200.0,21.7849,21.7943,21.7565,21.7754,32200.0
2008-09-10 10:30:00,23.04,23.09,23.02,23.06,33800.0,21.7754,21.8227,21.7565,21.7943,33800.0
2008-09-10 10:40:00,23.07,23.09,22.98,23.0,26400.0,21.8038,21.8227,21.7187,21.7376,26400.0
2008-09-10 10:50:00,22.99,23.02,22.91,22.91,15800.0,21.7282,21.7565,21.6526,21.6526,15800.0
2008-09-10 11:00:00,22.92,22.97,22.82,22.96,25200.0,21.662,21.7093,21.5675,21.6998,25200.0
2008-09-10 11:10:00,22.97,22.97,22.9,22.92,5800.0,21.7093,21.7093,21.6431,21.662,5800.0
2008-09-10 11:20:00,22.92,22.93,22.89,22.93,9200.0,21.662,21.6715,21.6336,21.6715,9200.0
2008-09-10 11:30:00,22.92,23.09,22.9,23.06,17400.0,21.662,21.8227,21.6431,21.7943,17400.0
2008-09-10 11:40:00,23.06,23.12,23.05,23.11,14400.0,21.7943,21.851,21.7849,21.8416,14400.0
2008-09-10 11:50:00,23.11,23.14,23.02,23.05,11600.0,21.8416,21.8699,21.7565,21.7849,11600.0
2008-09-10 12:00:00,23.04,23.11,23.03,23.11,11600.0,21.7754,21.8416,21.766,21.8416,11600.0
2008-09-10 12:10:00,23.11,23.11,23.02,23.04,21200.0,21.8416,21.8416,21.7565,21.7754,21200.0
2008-09-10 12:20:00,23.05,23.09,23.02,23.05,42000.0,21.7849,21.8227,21.7565,21.7849,42000.0
2008-09-10 12:30:00,23.07,23.08,23.0,23.08,57000.0,21.8038,21.8132,21.7376,21.8132,57000.0
2008-09-10 12:40:00,23.08,23.08,23.02,23.06,22400.0,21.8132,21.8132,21.7565,21.7943,22400.0
2008-09-10 12:50:00,23.05,23.08,23.02,23.06,22200.0,21.7849,21.8132,21.7565,21.7943,22200.0
2008-09-10 13:00:00,23.05,23.08,23.0,23.0,21000.0,21.7849,21.8132,21.7376,21.7376,21000.0
2008-09-10 13:10:00,23.01,23.05,23.01,23.04,15000.0,21.7471,21.7849,21.7471,21.7754,15000.0
2008-09-10 13:20:00,23.03,23.05,23.0,23.02,12200.0,21.766,21.7849,21.7376,21.7565,12200.0
2008-09-10 13:30:00,23.03,23.1,23.01,23.07,39400.0,21.766,21.8321,21.7471,21.8038,39400.0
2008-09-10 13:40:00,23.07,23.08,23.04,23.05,33000.0,21.8038,21.8132,21.7754,21.7849,33000.0
2008-09-10 13:50:00,23.05,23.12,23.03,23.05,26000.0,21.7849,21.851,21.766,21.7849,26000.0
2008-09-10 14:00:00,23.08,23.11,23.06,23.11,30600.0,21.8132,21.8416,21.7943,21.8416,30600.0
2008-09-10 14:10:00,23.11,23.15,23.08,23.11,87200.0,21.8416,21.8794,21.8132,21.8416,87200.0
2008-09-10 14:20:00,23.13,23.17,23.1,23.14,17800.0,21.8605,21.8983,21.8321,21.8699,17800.0
2008-09-10 14:30:00,23.14,23.18,23.13,23.16,14200.0,21.8699,21.9077,21.8605,21.8888,14200.0
2008-09-10 14:40:00,23.16,23.17,23.13,23.17,13800.0,21.8888,21.8983,21.8605,21.8983,13800.0
2008-09-10 14:50:00,23.16,23.17,23.07,23.13,27600.0,21.8888,21.8983,21.8038,21.8605,27600.0
2008-09-10 15:00:00,23.13,23.19,23.12,23.17,26200.0,21.8605,21.9172,21.851,21.8983,26200.0
2008-09-10 15:10:00,23.17,23.24,23.12,23.23,26200.0,21.8983,21.9644,21.851,21.955,26200.0
2008-09-10 15:20:00,23.22,23.23,23.17,23.21,23200.0,21.9455,21.955,21.8983,21.9361,23200.0
2008-09-10 15:30:00,23.2,23.2,23.07,23.09,47200.0,21.9266,21.9266,21.8038,21.8227,47200.0
2008-09-10 15:40:00,23.06,23.13,23.06,23.1,42600.0,21.7943,21.8605,21.7943,21.8321,42600.0
2008-09-10 15:50:00,23.09,23.14,23.02,23.11,94800.0,21.8227,21.8699,21.7565,21.8416,94800.0
2008-09-11 09:30:00,23.07,23.11,22.93,22.96,16600.0,21.8038,21.8416,21.6715,21.6998,16600.0
2008-09-11 09:40:00,22.96,22.96,22.78,22.81,9800.0,21.6998,21.6998,21.5297,21.558,9800.0
2008-09-11 09:50:00,22.83,22.88,22.8,22.82,14800.0,21.5769,21.6242,21.5486,21.5675,14800.0
2008-09-11 10:00:00,22.83,23.07,22.83,23.06,31400.0,21.5769,21.8038,21.5769,21.7943,31400.0
2008-09-11 10:10:00,23.07,23.15,22.99,23.09,31200.0,21.8038,21.8794,21.7282,21.8227,31200.0
2008-09-11 10:20:00,23.1,23.18,23.1,23.12,12800.0,21.8321,21.9077,21.8321,21.851,12800.0
2008-09-11 10:30:00,23.11,23.11,23.03,23.03,12800.0,21.8416,21.8416,21.766,21.766,12800.0
2008-09-11 10:40:00,23.05,23.21,23.05,23.2,19600.0,21.7849,21.9361,21.7849,21.9266,19600.0
2008-09-11 10:50:00,23.18,23.26,23.18,23.25,11000.0,21.9077,21.9833,21.9077,21.9739,11000.0
2008-09-11 11:00:00,23.25,23.29,23.23,23.24,14400.0,21.9739,22.0117,21.955,21.9644,14400.0
2008-09-11 11:10:00,23.23,23.36,23.22,23.36,51000.0,21.955,22.0779,21.9455,22.0779,51000.0
2008-09-11 11:20:00,23.35,23.38,23.33,23.34,25800.0,22.0684,22.0968,22.0495,22.0589,25800.0
2008-09-11 11:30:00,23.34,23.4,23.32,23.38,17000.0,22.0589,22.1157,22.04,22.0968,17000.0
2008-09-11 11:40:00,23.36,23.4,23.31,23.32,13400.0,22.0779,22.1157,22.0306,22.04,13400.0
2008-09-11 11:50:00,23.32,23.47,23.32,23.41,31600.0,22.04,22.1818,22.04,22.1251,31600.0
2008-09-11 12:00:00,23.39,23.49,23.35,23.39,35000.0,22.1062,22.2007,22.0684,22.1062,35000.0
2008-09-11 12:10:00,23.39,23.5,23.39,23.47,26000.0,22.1062,22.2102,22.1062,22.1818,26000.0
2008-09-11 12:20:00,23.48,23.52,23.46,23.5,26200.0,22.1913,22.2291,22.1724,22.2102,26200.0
2008-09-11 12:30:00,23.45,23.5,23.39,23.46,30800.0,22.1629,22.2102,22.1062,22.1724,30800.0
2008-09-11 12:40:00,23.46,23.52,23.41,23.5,23400.0,22.1724,22.2291,22.1251,22.2102,23400.0
2008-09-11 12:50:00,23.5,23.52,23.46,23.47,15800.0,22.2102,22.2291,22.1724,22.1818,15800.0
2008-09-11 13:00:00,23.47,23.49,23.4,23.41,15200.0,22.1818,22.2007,22.1157,22.1251,15200.0
2008-09-11 13:10:00,23.41,23.47,23.38,23.44,57600.0,22.1251,22.1818,22.0968,22.1535,57600.0
2008-09-11 13:20:00,23.43,23.45,23.32,23.45,65600.0,22.144,22.1629,22.04,22.1629,65600.0
2008-09-11 13:30:00,23.45,23.5,23.43,23.5,36200.0,22.1629,22.2102,22.144,22.2102,36200.0
2008-09-11 13:40:00,23.49,23.57,23.49,23.51,51200.0,22.2007,22.2763,22.2007,22.2196,51200.0
2008-09-11 13:50:00,23.52,23.55,23.48,23.51,63600.0,22.2291,22.2574,22.1913,22.2196,63600.0
2008-09-11 14:00:00,23.51,23.57,23.49,23.5,56000.0,22.2196,22.2763,22.2007,22.2102,56000.0
2008-09-11 14:10:00,23.51,23.61,23.49,23.57,46400.0,22.2196,22.3141,22.2007,22.2763,46400.0
2008-09-11 14:20:00,23.58,23.59,23.48,23.5,62000.0,22.2858,22.2952,22.1913,22.2102,62000.0
2008-09-11 14:30:00,23.5,23.5,23.41,23.43,22800.0,22.2102,22.2102,22.1251,22.144,22800.0
2008-09-11 14:40:00,23.43,23.45,23.39,23.44,28200.0,22.144,22.1629,22.1062,22.1535,28200.0
2008-09-11 14:50:00,23.43,23.44,23.3,23.32,160000.0,22.144,22.1535,22.0211,22.04,160000.0
2008-09-11 15:00:00,23.32,23.45,23.32,23.38,35800.0,22.04,22.1629,22.04,22.0968,35800.0
2008-09-11 15:10:00,23.39,23.44,23.32,23.32,44000.0,22.1062,22.1535,22.04,22.04,44000.0
2008-09-11 15:20:00,23.33,23.39,23.31,23.34,37800.0,22.0495,22.1062,22.0306,22.0589,37800.0
2008-09-11 15:30:00,23.34,23.41,23.29,23.41,35600.0,22.0589,22.1251,22.0117,22.1251,35600.0
2008-09-11 15:40:00,23.4,23.46,23.36,23.43,38600.0,22.1157,22.1724,22.0779,22.144,38600.0
2008-09-11 15:50:00,23.43,23.49,23.41,23.46,59800.0,22.144,22.2007,22.1251,22.1724,59800.0
2008-09-12 09:30:00,23.3,23.5,23.3,23.35,24000.0,22.0211,22.2102,22.0211,22.0684,24000.0
2008-09-12 09:40:00,23.34,23.58,23.34,23.44,33000.0,22.0589,22.2858,22.0589,22.1535,33000.0
2008-09-12 09:50:00,23.47,23.62,23.44,23.51,45800.0,22.1818,22.3236,22.1535,22.2196,45800.0
2008-09-12 10:00:00,23.52,23.52,23.42,23.48,19600.0,22.2291,22.2291,22.1346,22.1913,19600.0
2008-09-12 10:10:00,23.47,23.58,23.47,23.58,39400.0,22.1818,22.2858,22.1818,22.2858,39400.0
2008-09-12 10:20:00,23.58,23.58,23.5,23.52,16400.0,22.2858,22.2858,22.2102,22.2291,16400.0
2008-09-12 10:30:00,23.52,23.55,23.47,23.53,23800.0,22.2291,22.2574,22.1818,22.2385,23800.0
2008-09-12 10:40:00,23.54,23.61,23.52,23.56,13200.0,22.248,22.3141,22.2291,22.2669,13200.0
2008-09-12 10:50:00,23.55,23.67,23.54,23.67,25200.0,22.2574,22.3708,22.248,22.3708,25200.0
2008-09-12 11:00:00,23.66,23.71,23.65,23.68,22200.0,22.3614,22.4086,22.3519,22.3803,22200.0
2008-09-12 11:10:00,23.67,23.83,23.67,23.8,23200.0,22.3708,22.5221,22.3708,22.4937,23200.0
2008-09-12 11:20:00,23.79,23.83,23.77,23.8,28200.0,22.4843,22.5221,22.4653,22.4937,28200.0
2008-09-12 11:30:00,23.79,23.83,23.77,23.8,26400.0,22.4843,22.5221,22.4653,22.4937,26400.0
2008-09-12 11:40:00,23.8,23.8,23.68,23.7,56200.0,22.4937,22.4937,22.3803,22.3992,56200.0
2008-09-12 11:50:00,23.7,23.71,23.65,23.68,26800.0,22.3992,22.4086,22.3519,22.3803,26800.0
2008-09-12 12:00:00,23.69,23.72,23.68,23.7,32400.0,22.3897,22.4181,22.3803,22.3992,32400.0
2008-09-12 12:10:00,23.69,23.72,23.67,23.7,16000.0,22.3897,22.4181,22.3708,22.3992,16000.0
2008-09-12 12:20:00,23.71,23.73,23.66,23.68,9800.0,22.4086,22.4275,22.3614,22.3803,9800.0
2008-09-12 12:30:00,23.67,23.73,23.67,23.72,7800.0,22.3708,22.4275,22.3708,22.4181,7800.0
2008-09-12 12:40:00,23.72,23.72,23.56,23.59,7600.0,22.4181,22.4181,22.2669,22.2952,7600.0
2008-09-12 12:50:00,23.59,23.61,23.54,23.57,11200.0,22.2952,22.3141,22.248,22.2763,11200.0
2008-09-12 13:00:00,23.56,23.61,23.55,23.57,8800.0,22.2669,22.3141,22.2574,22.2763,8800.0
2008-09-12 13:10:00,23.58,23.59,23.55,23.59,15600.0,22.2858,22.2952,22.2574,22.2952,15600.0
2008-09-12 13:20:00,23.58,23.63,23.56,23.63,10200.0,22.2858,22.333,22.2669,22.333,10200.0
2008-09-12 13:30:00,23.62,23.62,23.55,23.57,14000.0,22.3236,22.3236,22.2574,22.2763,14000.0
2008-09-12 13:40:00,23.56,23.59,23.53,23.59,37200.0,22.2669,22.2952,22.2385,22.2952,37200.0
2008-09-12 13:50:00,23.6,23.62,23.59,23.6,7200.0,22.3047,22.3236,22.2952,22.3047,7200.0
2008-09-12 14:00:00,23.6,23.63,23.52,23.54,36200.0,22.3047,22.333,22.2291,22.248,36200.0
2008-09-12 14:10:00,23.54,23.57,23.53,23.54,29400.0,22.248,22.2763,22.2385,22.248,29400.0
2008-09-12 14:20:00,23.54,23.6,23.52,23.52,31000.0,22.248,22.3047,22.2291,22.2291,31000.0
2008-09-12 14:30:00,23.53,23.57,23.5,23.57,72600.0,22.2385,22.2763,22.2102,22.2763,72600.0
2008-09-12 14:40:00,23.55,23.6,23.52,23.57,54800.0,22.2574,22.3047,22.2291,22.2763,54800.0
2008-09-12 14:50:00,23.58,23.59,23.52,23.54,88600.0,22.2858,22.2952,22.2291,22.248,88600.0
2008-09-12 15:00:00,23.54,23.55,23.49,23.53,18800.0,22.248,22.2574,22.2007,22.2385,18800.0
2008-09-12 15:10:00,23.53,23.59,23.5,23.52,247400.0,22.2385,22.2952,22.2102,22.2291,247400.0
2008-09-12 15:20:00,23.51,23.58,23.48,23.55,21600.0,22.2196,22.2858,22.1913,22.2574,21600.0
2008-09-12 15:30:00,23.56,23.62,23.54,23.58,25600.0,22.2669,22.3236,22.248,22.2858,25600.0
2008-09-12 15:40:00,23.58,23.63,23.55,23.62,27000.0,22.2858,22.333,22.2574,22.3236,27000.0
2008-09-12 15:50:00,23.61,23.67,23.59,23.6,75400.0,22.3141,22.3708,22.2952,22.3047,75400.0
2008-09-15 09:30:00,23.54,23.54,23.12,23.12,400.0,22.248,22.248,21.851,21.851,400.0
2008-09-15 09:40:00,23.0,23.11,22.5,23.03,74200.0,21.7376,21.8416,21.2651,21.766,74200.0
2008-09-15 09:50:00,23.0,23.04,22.71,22.83,26000.0,21.7376,21.7754,21.4635,21.5769,26000.0
2008-09-15 10:00:00,22.82,23.1,22.81,23.1,24400.0,21.5675,21.8321,21.558,21.8321,24400.0
2008-09-15 10:10:00,23.1,23.13,23.06,23.09,41600.0,21.8321,21.8605,21.7943,21.8227,41600.0
2008-09-15 10:20:00,23.11,23.11,22.95,23.0,38600.0,21.8416,21.8416,21.6904,21.7376,38600.0
2008-09-15 10:30:00,23.0,23.11,22.97,23.02,37400.0,21.7376,21.8416,21.7093,21.7565,37400.0
2008-09-15 10:40:00,22.99,23.03,22.98,23.03,24800.0,21.7282,21.766,21.7187,21.766,24800.0
2008-09-15 10:50:00,23.02,23.04,22.93,22.96,47200.0,21.7565,21.7754,21.6715,21.6998,47200.0
2008-09-15 11:00:00,22.97,23.0,22.95,22.95,152600.0,21.7093,21.7376,21.6904,21.6904,152600.0
2008-09-15 11:10:00,22.95,23.0,22.95,23.0,221000.0,21.6904,21.7376,21.6904,21.7376,221000.0
2008-09-15 11:20:00,22.98,23.01,22.86,22.86,16000.0,21.7187,21.7471,21.6053,21.6053,16000.0
2008-09-15 11:30:00,22.86,22.9,22.73,22.74,28800.0,21.6053,21.6431,21.4824,21.4919,28800.0
2008-09-15 11:40:00,22.74,22.77,22.68,22.71,22000.0,21.4919,21.5202,21.4352,21.4635,22000.0
2008-09-15 11:50:00,22.74,22.78,22.72,22.77,59200.0,21.4919,21.5297,21.473,21.5202,59200.0
2008-09-15 12:00:00,22.75,22.89,22.75,22.89,39600.0,21.5013,21.6336,21.5013,21.6336,39600.0
2008-09-15 12:10:00,22.86,23.0,22.85,23.0,28400.0,21.6053,21.7376,21.5958,21.7376,28400.0
2008-09-15 12:20:00,22.98,23.03,22.95,22.98,30200.0,21.7187,21.766,21.6904,21.7187,30200.0
2008-09-15 12:30:00,22.99,23.0,22.95,22.95,13600.0,21.7282,21.7376,21.6904,21.6904,13600.0
2008-09-15 12:40:00,22.97,23.06,22.95,22.98,22600.0,21.7093,21.7943,21.6904,21.7187,22600.0
2008-09-15 12:50:00,22.97,22.98,22.91,22.91,18800.0,21.7093,21.7187,21.6526,21.6526,18800.0
2008-09-15 13:00:00,22.9,22.93,22.88,22.91,14000.0,21.6431,21.6715,21.6242,21.6526,14000.0
2008-09-15 13:10:00,22.91,22.91,22.83,22.9,11000.0,21.6526,21.6526,21.5769,21.6431,11000.0
2008-09-15 13:20:00,22.89,22.92,22.75,22.76,43800.0,21.6336,21.662,21.5013,21.5108,43800.0
2008-09-15 13:30:00,22.77,22.78,22.67,22.68,16600.0,21.5202,21.5297,21.4257,21.4352,16600.0
2008-09-15 13:40:00,22.68,22.74,22.65,22.72,23400.0,21.4352,21.4919,21.4068,21.473,23400.0
2008-09-15 13:50:00,22.74,22.79,22.67,22.79,21600.0,21.4919,21.5391,21.4257,21.5391,21600.0
2008-09-15 14:00:00,22.79,22.83,22.79,22.81,35000.0,21.5391,21.5769,21.5391,21.558,35000.0
2008-09-15 14:10:00,22.82,22.89,22.8,22.86,83000.0,21.5675,21.6336,21.5486,21.6053,83000.0
2008-09-15 14:20:00,22.83,22.86,22.78,22.79,46400.0,21.5769,21.6053,21.5297,21.5391,46400.0
2008-09-15 14:30:00,22.77,22.8,22.75,22.78,13000.0,21.5202,21.5486,21.5013,21.5297,13000.0
2008-09-15 14:40:00,22.78,22.81,22.67,22.81,58600.0,21.5297,21.558,21.4257,21.558,58600.0
2008-09-15 14:50:00,22.82,22.91,22.78,22.88,28600.0,21.5675,21.6526,21.5297,21.6242,28600.0
2008-09-15 15:00:00,22.88,22.91,22.78,22.8,47000.0,21.6242,21.6526,21.5297,21.5486,47000.0
2008-09-15 15:10:00,22.8,22.8,22.72,22.74,31200.0,21.5486,21.5486,21.473,21.4919,31200.0
2008-09-15 15:20:00,22.74,22.79,22.62,22.68,61200.0,21.4919,21.5391,21.3785,21.4352,61200.0
2008-09-15 15:30:00,22.7,22.81,22.68,22.72,29800.0,21.4541,21.558,21.4352,21.473,29800.0
2008-09-15 15:40:00,22.72,22.77,22.62,22.65,56800.0,21.473,21.5202,21.3785,21.4068,56800.0
2008-09-15 15:50:00,22.66,22.66,22.48,22.57,67600.0,21.4163,21.4163,21.2462,21.3312,67600.0
2008-09-16 09:30:00,22.36,22.36,22.02,22.11,36200.0,21.1327,21.1327,20.8114,20.8965,36200.0
2008-09-16 09:40:00,22.12,22.33,22.07,22.17,52600.0,20.9059,21.1044,20.8587,20.9532,52600.0
2008-09-16 09:50:00,22.16,22.28,22.14,22.17,37200.0,20.9437,21.0571,20.9248,20.9532,37200.0
2008-09-16 10:00:00,22.19,22.27,22.16,22.26,48800.0,20.9721,21.0477,20.9437,21.0382,48800.0
2008-09-16 10:10:00,22.25,22.47,22.2,22.42,33800.0,21.0288,21.2367,20.9815,21.1894,33800.0
2008-09-16 10:20:00,22.42,22.5,22.31,22.47,42000.0,21.1894,21.2651,21.0855,21.2367,42000.0
2008-09-16 10:30:00,22.47,22.67,22.45,22.58,87600.0,21.2367,21.4257,21.2178,21.3407,87600.0
2008-09-16 10:40:00,22.6,22.68,22.57,22.64,38800.0,21.3596,21.4352,21.3312,21.3974,38800.0
2008-09-16 10:50:00,22.66,23.03,22.64,22.98,78800.0,21.4163,21.766,21.3974,21.7187,78800.0
2008-09-16 11:00:00,22.99,23.08,22.96,23.0,47800.0,21.7282,21.8132,21.6998,21.7376,47800.0
2008-09-16 11:10:00,23.02,23.06,22.99,23.04,41000.0,21.7565,21.7943,21.7282,21.7754,41000.0
2008-09-16 11:20:00,23.06,23.06,22.87,22.89,45000.0,21.7943,21.7943,21.6147,21.6336,45000.0
2008-09-16 11:30:00,22.87,22.96,22.81,22.83,33600.0,21.6147,21.6998,21.558,21.5769,33600.0
2008-09-16 11:40:00,22.81,22.84,22.7,22.7,16400.0,21.558,21.5864,21.4541,21.4541,16400.0
2008-09-16 11:50:00,22.7,22.75,22.66,22.66,21600.0,21.4541,21.5013,21.4163,21.4163,21600.0
2008-09-16 12:00:00,22.66,22.73,22.58,22.61,20400.0,21.4163,21.4824,21.3407,21.369,20400.0
2008-09-16 12:10:00,22.61,22.66,22.55,22.64,17400.0,21.369,21.4163,21.3123,21.3974,17400.0
2008-09-16 12:20:00,22.63,22.63,22.53,22.57,38800.0,21.3879,21.3879,21.2934,21.3312,38800.0
2008-09-16 12:30:00,22.57,22.58,22.48,22.48,19600.0,21.3312,21.3407,21.2462,21.2462,19600.0
2008-09-16 12:40:00,22.47,22.56,22.42,22.55,31400.0,21.2367,21.3218,21.1894,21.3123,31400.0
2008-09-16 12:50:00,22.56,22.65,22.55,22.63,26200.0,21.3218,21.4068,21.3123,21.3879,26200.0
2008-09-16 13:00:00,22.64,22.65,22.48,22.49,20200.0,21.3974,21.4068,21.2462,21.2556,20200.0
2008-09-16 13:10:00,22.49,22.52,22.45,22.46,23800.0,21.2556,21.284,21.2178,21.2272,23800.0
2008-09-16 13:20:00,22.46,22.5,22.46,22.5,22400.0,21.2272,21.2651,21.2272,21.2651,22400.0
2008-09-16 13:30:00,22.48,22.5,22.4,22.42,25800.0,21.2462,21.2651,21.1705,21.1894,25800.0
2008-09-16 13:40:00,22.4,22.41,22.32,22.35,25600.0,21.1705,21.18,21.0949,21.1233,25600.0
2008-09-16 13:50:00,22.35,22.38,22.32,22.35,22200.0,21.1233,21.1516,21.0949,21.1233,22200.0
2008-09-16 14:00:00,22.34,22.46,22.33,22.42,33400.0,21.1138,21.2272,21.1044,21.1894,33400.0
2008-09-16 14:10:00,22.42,22.43,22.12,22.12,45800.0,21.1894,21.1989,20.9059,20.9059,45800.0
2008-09-16 14:20:00,22.12,22.18,22.03,22.07,60400.0,20.9059,20.9626,20.8209,20.8587,60400.0
2008-09-16 14:30:00,22.09,22.3,22.03,22.29,83600.0,20.8776,21.076,20.8209,21.0666,83600.0
2008-09-16 14:40:00,22.3,22.47,22.16,22.46,90000.0,21.076,21.2367,20.9437,21.2272,90000.0
2008-09-16 14:50:00,22.46,22.61,22.36,22.53,79400.0,21.2272,21.369,21.1327,21.2934,79400.0
2008-09-16 15:00:00,22.53,22.63,22.5,22.57,39200.0,21.2934,21.3879,21.2651,21.3312,39200.0
2008-09-16 15:10:00,22.58,22.83,22.54,22.76,42200.0,21.3407,21.5769,21.3029,21.5108,42200.0
2008-09-16 15:20:00,22.75,22.76,22.58,22.59,43600.0,21.5013,21.5108,21.3407,21.3501,43600.0
2008-09-16 15:30:00,22.59,22.79,22.59,22.74,53600.0,21.3501,21.5391,21.3501,21.4919,53600.0
2008-09-16 15:40:00,22.74,22.82,22.66,22.74,79600.0,21.4919,21.5675,21.4163,21.4919,79600.0
2008-09-16 15:50:00,22.74,22.8,22.66,22.74,102000.0,21.4919,21.5486,21.4163,21.4919,102000.0
2008-09-17 09:30:00,22.57,22.74,22.51,22.74,11000.0,21.3312,21.4919,21.2745,21.4919,11000.0
2008-09-17 09:40:00,22.75,22.91,22.58,22.87,32400.0,21.5013,21.6526,21.3407,21.6147,32400.0
2008-09-17 09:50:00,22.87,22.89,22.74,22.82,25400.0,21.6147,21.6336,21.4919,21.5675,25400.0
2008-09-17 10:00:00,22.82,22.92,22.71,22.86,37200.0,21.5675,21.662,21.4635,21.6053,37200.0
2008-09-17 10:10:00,22.85,22.88,22.73,22.8,42000.0,21.5958,21.6242,21.4824,21.5486,42000.0
2008-09-17 10:20:00,22.8,22.84,22.7,22.76,30200.0,21.5486,21.5864,21.4541,21.5108,30200.0
2008-09-17 10:30:00,22.75,22.79,22.6,22.61,45800.0,21.5013,21.5391,21.3596,21.369,45800.0
2008-09-17 10:40:00,22.6,22.64,22.55,22.56,16400.0,21.3596,21.3974,21.3123,21.3218,16400.0
2008-09-17 10:50:00,22.56,22.61,22.52,22.6,16200.0,21.3218,21.369,21.284,21.3596,16200.0
2008-09-17 11:00:00,22.61,22.63,22.5,22.57,15600.0,21.369,21.3879,21.2651,21.3312,15600.0
2008-09-17 11:10:00,22.55,22.72,22.55,22.68,84000.0,21.3123,21.473,21.3123,21.4352,84000.0
2008-09-17 11:20:00,22.7,22.79,22.59,22.61,22400.0,21.4541,21.5391,21.3501,21.369,22400.0
2008-09-17 11:30:00,22.61,22.68,22.59,22.64,23000.0,21.369,21.4352,21.3501,21.3974,23000.0
2008-09-17 11:40:00,22.64,22.69,22.58,22.68,18600.0,21.3974,21.4446,21.3407,21.4352,18600.0
2008-09-17 11:50:00,22.66,22.68,22.49,22.5,30600.0,21.4163,21.4352,21.2556,21.2651,30600.0
2008-09-17 12:00:00,22.5,22.5,22.33,22.4,20200.0,21.2651,21.2651,21.1044,21.1705,20200.0
2008-09-17 12:10:00,22.38,22.47,22.34,22.4,20600.0,21.1516,21.2367,21.1138,21.1705,20600.0
2008-09-17 12:20:00,22.38,22.59,22.37,22.54,42000.0,21.1516,21.3501,21.1422,21.3029,42000.0
2008-09-17 12:30:00,22.54,22.75,22.52,22.7,40400.0,21.3029,21.5013,21.284,21.4541,40400.0
2008-09-17 12:40:00,22.71,22.78,22.67,22.73,23000.0,21.4635,21.5297,21.4257,21.4824,23000.0
2008-09-17 12:50:00,22.72,22.74,22.68,22.69,16200.0,21.473,21.4919,21.4352,21.4446,16200.0
2008-09-17 13:00:00,22.68,22.82,22.68,22.72,24600.0,21.4352,21.5675,21.4352,21.473,24600.0
2008-09-17 13:10:00,22.73,22.74,22.6,22.61,21600.0,21.4824,21.4919,21.3596,21.369,21600.0
2008-09-17 13:20:00,22.61,22.68,22.56,22.57,16600.0,21.369,21.4352,21.3218,21.3312,16600.0
2008-09-17 13:30:00,22.57,22.59,22.49,22.59,109800.0,21.3312,21.3501,21.2556,21.3501,109800.0
2008-09-17 13:40:00,22.57,22.57,22.47,22.47,21000.0,21.3312,21.3312,21.2367,21.2367,21000.0
2008-09-17 13:50:00,22.48,22.6,22.48,22.56,28800.0,21.2462,21.3596,21.2462,21.3218,28800.0
2008-09-17 14:00:00,22.57,22.61,22.54,22.6,34800.0,21.3312,21.369,21.3029,21.3596,34800.0
2008-09-17 14:10:00,22.58,22.59,22.49,22.54,28000.0,21.3407,21.3501,21.2556,21.3029,28000.0
2008-09-17 14:20:00,22.54,22.65,22.46,22.65,31600.0,21.3029,21.4068,21.2272,21.4068,31600.0
2008-09-17 14:30:00,22.65,22.74,22.55,22.73,60400.0,21.4068,21.4919,21.3123,21.4824,60400.0
2008-09-17 14:40:00,22.74,22.86,22.71,22.75,36200.0,21.4919,21.6053,21.4635,21.5013,36200.0
2008-09-17 14:50:00,22.74,22.75,22.65,22.71,53600.0,21.4919,21.5013,21.4068,21.4635,53600.0
2008-09-17 15:00:00,22.71,22.87,22.67,22.81,49200.0,21.4635,21.6147,21.4257,21.558,49200.0
2008-09-17 15:10:00,22.79,22.89,22.79,22.87,58400.0,21.5391,21.6336,21.5391,21.6147,58400.0
2008-09-17 15:20:00,22.87,22.92,22.73,22.84,50600.0,21.6147,21.662,21.4824,21.5864,50600.0
2008-09-17 15:30:00,22.84,22.86,22.61,22.69,63000.0,21.5864,21.6053,21.369,21.4446,63000.0
2008-09-17 15:40:00,22.69,22.73,22.58,22.6,67800.0,21.4446,21.4824,21.3407,21.3596,67800.0
2008-09-17 15:50:00,22.59,22.59,22.35,22.42,122400.0,21.3501,21.3501,21.1233,21.1894,122400.0
2008-09-18 09:30:00,22.65,22.83,22.55,22.78,18200.0,21.4068,21.5769,21.3123,21.5297,18200.0
2008-09-18 09:40:00,22.72,22.75,22.38,22.42,12000.0,21.473,21.5013,21.1516,21.1894,12000.0
2008-09-18 09:50:00,22.45,22.83,22.44,22.7,21800.0,21.2178,21.5769,21.2083,21.4541,21800.0
2008-09-18 10:00:00,22.72,22.92,22.72,22.83,31600.0,21.473,21.662,21.473,21.5769,31600.0
2008-09-18 10:10:00,22.84,22.84,22.71,22.75,35800.0,21.5864,21.5864,21.4635,21.5013,35800.0
2008-09-18 10:20:00,22.73,22.74,22.65,22.74,43200.0,21.4824,21.4919,21.4068,21.4919,43200.0
2008-09-18 10:30:00,22.72,22.72,22.56,22.57,26000.0,21.473,21.473,21.3218,21.3312,26000.0
2008-09-18 10:40:00,22.56,22.59,22.46,22.49,15400.0,21.3218,21.3501,21.2272,21.2556,15400.0
2008-09-18 10:50:00,22.49,22.5,22.28,22.32,30600.0,21.2556,21.2651,21.0571,21.0949,30600.0
2008-09-18 11:00:00,22.35,22.42,22.31,22.4,32200.0,21.1233,21.1894,21.0855,21.1705,32200.0
2008-09-18 11:10:00,22.43,22.45,22.31,22.36,30800.0,21.1989,21.2178,21.0855,21.1327,30800.0
2008-09-18 11:20:00,22.32,22.5,22.3,22.43,41000.0,21.0949,21.2651,21.076,21.1989,41000.0
2008-09-18 11:30:00,22.41,22.49,22.36,22.44,33800.0,21.18,21.2556,21.1327,21.2083,33800.0
2008-09-18 11:40:00,22.46,22.48,22.25,22.29,54800.0,21.2272,21.2462,21.0288,21.0666,54800.0
2008-09-18 11:50:00,22.29,22.31,22.16,22.3,14600.0,21.0666,21.0855,20.9437,21.076,14600.0
2008-09-18 12:00:00,22.27,22.27,22.06,22.11,28000.0,21.0477,21.0477,20.8492,20.8965,28000.0
2008-09-18 12:10:00,22.14,22.24,22.1,22.14,22200.0,20.9248,21.0193,20.887,20.9248,22200.0
2008-09-18 12:20:00,22.14,22.14,21.97,22.0,34200.0,20.9248,20.9248,20.7641,20.7925,34200.0
2008-09-18 12:30:00,22.02,22.04,21.94,21.94,16600.0,20.8114,20.8303,20.7358,20.7358,16600.0
2008-09-18 12:40:00,21.93,21.95,21.82,21.84,12800.0,20.7263,20.7452,20.6224,20.6413,12800.0
2008-09-18 12:50:00,21.83,21.84,21.11,21.14,80400.0,20.6318,20.6413,19.9513,19.9797,80400.0
2008-09-18 13:00:00,21.13,21.65,21.13,21.64,72400.0,19.9702,20.4617,19.9702,20.4523,72400.0
2008-09-18 13:10:00,21.61,21.9,21.58,21.9,103600.0,20.4239,20.698,20.3955,20.698,103600.0
2008-09-18 13:20:00,21.92,21.97,21.68,21.83,97000.0,20.7169,20.7641,20.4901,20.6318,97000.0
2008-09-18 13:30:00,21.83,22.1,21.74,22.1,94400.0,20.6318,20.887,20.5468,20.887,94400.0
2008-09-18 13:40:00,22.06,22.11,21.88,21.95,34600.0,20.8492,20.8965,20.6791,20.7452,34600.0
2008-09-18 13:50:00,21.97,22.0,21.79,21.83,62200.0,20.7641,20.7925,20.594,20.6318,62200.0
2008-09-18 14:00:00,21.87,22.05,21.79,21.9,58400.0,20.6696,20.8398,20.594,20.698,58400.0
2008-09-18 14:10:00,21.94,22.03,21.81,21.95,38200.0,20.7358,20.8209,20.6129,20.7452,38200.0
2008-09-18 14:20:00,21.94,21.94,21.78,21.79,82600.0,20.7358,20.7358,20.5846,20.594,82600.0
2008-09-18 14:30:00,21.79,21.9,21.7,21.7,34000.0,20.594,20.698,20.509,20.509,34000.0
2008-09-18 14:40:00,21.72,21.82,21.68,21.8,36600.0,20.5279,20.6224,20.4901,20.6035,36600.0
2008-09-18 14:50:00,21.8,21.96,21.75,21.92,32200.0,20.6035,20.7547,20.5562,20.7169,32200.0
2008-09-18 15:00:00,21.91,22.14,21.89,22.11,67600.0,20.7074,20.9248,20.6885,20.8965,67600.0
2008-09-18 15:10:00,22.11,22.46,22.07,22.45,104800.0,20.8965,21.2272,20.8587,21.2178,104800.0
2008-09-18 15:20:00,22.46,22.75,22.45,22.55,93000.0,21.2272,21.5013,21.2178,21.3123,93000.0
2008-09-18 15:30:00,22.56,22.75,22.52,22.65,107400.0,21.3218,21.5013,21.284,21.4068,107400.0
2008-09-18 15:40:00,22.67,22.79,22.56,22.66,102000.0,21.4257,21.5391,21.3218,21.4163,102000.0
2008-09-18 15:50:00,22.65,22.93,22.58,22.71,108000.0,21.4068,21.6715,21.3407,21.4635,108000.0
2008-09-19 09:30:00,22.75,23.28,22.75,22.83,4400.0,21.5013,22.0022,21.5013,21.5769,4400.0
2008-09-19 09:40:00,22.83,23.23,22.68,22.95,175800.0,21.5769,21.955,21.4352,21.6904,175800.0
2008-09-19 09:50:00,22.95,23.17,22.75,23.06,122600.0,21.6904,21.8983,21.5013,21.7943,122600.0
2008-09-19 10:00:00,23.05,23.14,22.97,23.07,86800.0,21.7849,21.8699,21.7093,21.8038,86800.0
2008-09-19 10:10:00,23.07,23.16,22.95,23.01,117800.0,21.8038,21.8888,21.6904,21.7471,117800.0
2008-09-19 10:20:00,23.04,23.11,23.01,23.07,52000.0,21.7754,21.8416,21.7471,21.8038,52000.0
2008-09-19 10:30:00,23.08,23.16,23.03,23.08,52000.0,21.8132,21.8888,21.766,21.8132,52000.0
2008-09-19 10:40:00,23.08,23.11,22.92,23.0,60200.0,21.8132,21.8416,21.662,21.7376,60200.0
2008-09-19 10:50:00,23.0,23.05,22.96,23.02,23400.0,21.7376,21.7849,21.6998,21.7565,23400.0
2008-09-19 11:00:00,23.01,23.08,23.0,23.06,49000.0,21.7471,21.8132,21.7376,21.7943,49000.0
2008-09-19 11:10:00,23.03,23.17,23.03,23.12,51200.0,21.766,21.8983,21.766,21.851,51200.0
2008-09-19 11:20:00,23.14,23.15,22.96,22.97,45000.0,21.8699,21.8794,21.6998,21.7093,45000.0
2008-09-19 11:30:00,22.96,23.03,22.95,23.03,61200.0,21.6998,21.766,21.6904,21.766,61200.0
2008-09-19 11:40:00,23.03,23.07,23.01,23.06,53600.0,21.766,21.8038,21.7471,21.7943,53600.0
2008-09-19 11:50:00,23.06,23.1,23.05,23.06,46800.0,21.7943,21.8321,21.7849,21.7943,46800.0
2008-09-19 12:00:00,23.06,23.13,23.05,23.1,42600.0,21.7943,21.8605,21.7849,21.8321,42600.0
2008-09-19 12:10:00,23.11,23.12,23.06,23.11,18600.0,21.8416,21.851,21.7943,21.8416,18600.0
2008-09-19 12:20:00,23.12,23.23,23.08,23.23,141000.0,21.851,21.955,21.8132,21.955,141000.0
2008-09-19 12:30:00,23.23,23.23,23.14,23.19,29400.0,21.955,21.955,21.8699,21.9172,29400.0
2008-09-19 12:40:00,23.18,23.2,23.12,23.17,26200.0,21.9077,21.9266,21.851,21.8983,26200.0
2008-09-19 12:50:00,23.19,23.19,23.13,23.14,95600.0,21.9172,21.9172,21.8605,21.8699,95600.0
2008-09-19 13:00:00,23.14,23.25,23.13,23.18,27000.0,21.8699,21.9739,21.8605,21.9077,27000.0
2008-09-19 13:10:00,23.18,23.27,23.15,23.27,41400.0,21.9077,21.9928,21.8794,21.9928,41400.0
2008-09-19 13:20:00,23.27,23.32,23.15,23.18,80000.0,21.9928,22.04,21.8794,21.9077,80000.0
2008-09-19 13:30:00,23.17,23.18,23.13,23.14,36400.0,21.8983,21.9077,21.8605,21.8699,36400.0
2008-09-19 13:40:00,23.15,23.24,23.14,23.24,40800.0,21.8794,21.9644,21.8699,21.9644,40800.0
2008-09-19 13:50:00,23.24,23.33,23.18,23.31,37200.0,21.9644,22.0495,21.9077,22.0306,37200.0
2008-09-19 14:00:00,23.28,23.33,23.25,23.29,32400.0,22.0022,22.0495,21.9739,22.0117,32400.0
2008-09-19 14:10:00,23.28,23.35,23.25,23.27,36200.0,22.0022,22.0684,21.9739,21.9928,36200.0
2008-09-19 14:20:00,23.31,23.33,23.25,23.32,49200.0,22.0306,22.0495,21.9739,22.04,49200.0
2008-09-19 14:30:00,23.3,23.4,23.29,23.3,32800.0,22.0211,22.1157,22.0117,22.0211,32800.0
2008-09-19 14:40:00,23.32,23.43,23.3,23.42,29200.0,22.04,22.144,22.0211,22.1346,29200.0
2008-09-19 14:50:00,23.42,23.43,23.3,23.32,40400.0,22.1346,22.144,22.0211,22.04,40400.0
2008-09-19 15:00:00,23.31,23.34,23.27,23.29,40200.0,22.0306,22.0589,21.9928,22.0117,40200.0
2008-09-19 15:10:00,23.3,23.32,23.27,23.31,38000.0,22.0211,22.04,21.9928,22.0306,38000.0
2008-09-19 15:20:00,23.32,23.4,23.27,23.35,65600.0,22.04,22.1157,21.9928,22.0684,65600.0
2008-09-19 15:30:00,23.32,23.35,23.25,23.32,51000.0,22.04,22.0684,21.9739,22.04,51000.0
2008-09-19 15:40:00,23.32,23.41,23.28,23.34,75400.0,22.04,22.1251,22.0022,22.0589,75400.0
2008-09-19 15:50:00,23.34,23.49,23.34,23.38,143600.0,22.0589,22.2007,22.0589,22.0968,143600.0
2008-09-22 09:30:00,23.31,23.5,23.31,23.34,14400.0,22.0306,22.2102,22.0306,22.0589,14400.0
2008-09-22 09:40:00,23.34,23.41,23.26,23.28,12000.0,22.0589,22.1251,21.9833,22.0022,12000.0
2008-09-22 09:50:00,23.27,23.27,23.01,23.04,65400.0,21.9928,21.9928,21.7471,21.7754,65400.0
2008-09-22 10:00:00,23.1,23.11,22.97,23.01,31600.0,21.8321,21.8416,21.7093,21.7471,31600.0
2008-09-22 10:10:00,23.0,23.02,22.81,22.83,22200.0,21.7376,21.7565,21.558,21.5769,22200.0
2008-09-22 10:20:00,22.81,22.96,22.75,22.93,13800.0,21.558,21.6998,21.5013,21.6715,13800.0
2008-09-22 10:30:00,22.97,23.09,22.93,23.07,42400.0,21.7093,21.8227,21.6715,21.8038,42400.0
2008-09-22 10:40:00,23.11,23.15,23.06,23.1,7800.0,21.8416,21.8794,21.7943,21.8321,7800.0
2008-09-22 10:50:00,23.11,23.16,23.09,23.13,8600.0,21.8416,21.8888,21.8227,21.8605,8600.0
2008-09-22 11:00:00,23.15,23.16,23.1,23.16,67600.0,21.8794,21.8888,21.8321,21.8888,67600.0
2008-09-22 11:10:00,23.14,23.16,23.11,23.16,10000.0,21.8699,21.8888,21.8416,21.8888,10000.0
2008-09-22 11:20:00,23.15,23.16,23.11,23.12,25200.0,21.8794,21.8888,21.8416,21.851,25200.0
2008-09-22 11:30:00,23.13,23.16,23.09,23.14,35000.0,21.8605,21.8888,21.8227,21.8699,35000.0
2008-09-22 11:40:00,23.14,23.14,23.1,23.1,14200.0,21.8699,21.8699,21.8321,21.8321,14200.0
2008-09-22 11:50:00,23.1,23.11,23.08,23.11,31800.0,21.8321,21.8416,21.8132,21.8416,31800.0
2008-09-22 12:00:00,23.11,23.17,23.1,23.11,34000.0,21.8416,21.8983,21.8321,21.8416,34000.0
2008-09-22 12:10:00,23.11,23.15,23.1,23.12,16800.0,21.8416,21.8794,21.8321,21.851,16800.0
2008-09-22 12:20:00,23.13,23.21,23.13,23.21,12600.0,21.8605,21.9361,21.8605,21.9361,12600.0
2008-09-22 12:30:00,23.21,23.29,23.2,23.25,17200.0,21.9361,22.0117,21.9266,21.9739,17200.0
2008-09-22 12:40:00,23.25,23.26,23.2,23.25,18200.0,21.9739,21.9833,21.9266,21.9739,18200.0
2008-09-22 12:50:00,23.24,23.29,23.24,23.25,17400.0,21.9644,22.0117,21.9644,21.9739,17400.0
2008-09-22 13:00:00,23.25,23.28,23.21,23.28,17000.0,21.9739,22.0022,21.9361,22.0022,17000.0
2008-09-22 13:10:00,23.27,23.31,23.22,23.25,26000.0,21.9928,22.0306,21.9455,21.9739,26000.0
2008-09-22 13:20:00,23.25,23.27,23.23,23.25,28600.0,21.9739,21.9928,21.955,21.9739,28600.0
2008-09-22 13:30:00,23.25,23.3,23.21,23.28,45800.0,21.9739,22.0211,21.9361,22.0022,45800.0
2008-09-22 13:40:00,23.28,23.3,23.23,23.24,14800.0,22.0022,22.0211,21.955,21.9644,14800.0
2008-09-22 13:50:00,23.25,23.28,23.23,23.25,24200.0,21.9739,22.0022,21.955,21.9739,24200.0
2008-09-22 14:00:00,23.26,23.27,23.23,23.25,19600.0,21.9833,21.9928,21.955,21.9739,19600.0
2008-09-22 14:10:00,23.25,23.32,23.25,23.28,22400.0,21.9739,22.04,21.9739,22.0022,22400.0
2008-09-22 14:20:00,23.28,23.28,23.23,23.25,38200.0,22.0022,22.0022,21.955,21.9739,38200.0
2008-09-22 14:30:00,23.25,23.31,23.24,23.24,24400.0,21.9739,22.0306,21.9644,21.9644,24400.0
2008-09-22 14:40:00,23.24,23.27,23.23,23.25,52200.0,21.9644,21.9928,21.955,21.9739,52200.0
2008-09-22 14:50:00,23.24,23.28,23.23,23.26,41000.0,21.9644,22.0022,21.955,21.9833,41000.0
2008-09-22 15:00:00,23.27,23.27,23.25,23.25,11600.0,21.9928,21.9928,21.9739,21.9739,11600.0
2008-09-22 15:10:00,23.25,23.29,23.23,23.25,38800.0,21.9739,22.0117,21.955,21.9739,38800.0
2008-09-22 15:20:00,23.24,23.27,23.19,23.24,77000.0,21.9644,21.9928,21.9172,21.9644,77000.0
2008-09-22 15:30:00,23.22,23.23,23.14,23.2,54800.0,21.9455,21.955,21.8699,21.9266,54800.0
2008-09-22 15:40:00,23.2,23.22,23.19,23.2,79400.0,21.9266,21.9455,21.9172,21.9266,79400.0
2008-09-22 15:50:00,23.19,23.25,23.17,23.19,108800.0,21.9172,21.9739,21.8983,21.9172,108800.0
2008-09-23 09:30:00,23.27,23.65,23.27,23.61,20600.0,21.9928,22.3519,21.9928,22.3141,20600.0
2008-09-23 09:40:00,23.61,23.61,23.46,23.6,45000.0,22.3141,22.3141,22.1724,22.3047,45000.0
2008-09-23 09:50:00,23.6,23.7,23.59,23.7,26200.0,22.3047,22.3992,22.2952,22.3992,26200.0
2008-09-23 10:00:00,23.7,23.72,23.55,23.55,44400.0,22.3992,22.4181,22.2574,22.2574,44400.0
2008-09-23 10:10:00,23.53,23.67,23.53,23.65,32600.0,22.2385,22.3708,22.2385,22.3519,32600.0
2008-09-23 10:20:00,23.68,23.68,23.61,23.62,20000.0,22.3803,22.3803,22.3141,22.3236,20000.0
2008-09-23 10:30:00,23.61,23.63,23.57,23.59,34400.0,22.3141,22.333,22.2763,22.2952,34400.0
2008-09-23 10:40:00,23.61,23.61,23.5,23.5,26600.0,22.3141,22.3141,22.2102,22.2102,26600.0
2008-09-23 10:50:00,23.5,23.54,23.46,23.53,19000.0,22.2102,22.248,22.1724,22.2385,19000.0
2008-09-23 11:00:00,23.52,23.66,23.52,23.66,20000.0,22.2291,22.3614,22.2291,22.3614,20000.0
2008-09-23 11:10:00,23.64,23.83,23.64,23.81,22200.0,22.3425,22.5221,22.3425,22.5032,22200.0
2008-09-23 11:20:00,23.83,23.91,23.81,23.85,50200.0,22.5221,22.5977,22.5032,22.541,50200.0
2008-09-23 11:30:00,23.84,23.86,23.73,23.75,24200.0,22.5315,22.5504,22.4275,22.4464,24200.0
2008-09-23 11:40:00,23.75,23.8,23.75,23.8,15000.0,22.4464,22.4937,22.4464,22.4937,15000.0
2008-09-23 11:50:00,23.8,23.84,23.79,23.81,18600.0,22.4937,22.5315,22.4843,22.5032,18600.0
2008-09-23 12:00:00,23.83,23.83,23.69,23.77,21800.0,22.5221,22.5221,22.3897,22.4653,21800.0
2008-09-23 12:10:00,23.76,23.82,23.76,23.81,15200.0,22.4559,22.5126,22.4559,22.5032,15200.0
2008-09-23 12:20:00,23.82,23.82,23.77,23.77,22800.0,22.5126,22.5126,22.4653,22.4653,22800.0
2008-09-23 12:30:00,23.78,23.78,23.72,23.74,19800.0,22.4748,22.4748,22.4181,22.437,19800.0
2008-09-23 12:40:00,23.73,23.73,23.6,23.61,17000.0,22.4275,22.4275,22.3047,22.3141,17000.0
2008-09-23 12:50:00,23.61,23.63,23.59,23.61,14200.0,22.3141,22.333,22.2952,22.3141,14200.0
2008-09-23 13:00:00,23.6,23.61,23.43,23.45,10800.0,22.3047,22.3141,22.144,22.1629,10800.0
2008-09-23 13:10:00,23.46,23.46,23.4,23.42,11600.0,22.1724,22.1724,22.1157,22.1346,11600.0
2008-09-23 13:20:00,23.43,23.52,23.43,23.52,22600.0,22.144,22.2291,22.144,22.2291,22600.0
2008-09-23 13:30:00,23.51,23.51,23.33,23.41,17800.0,22.2196,22.2196,22.0495,22.1251,17800.0
2008-09-23 13:40:00,23.41,23.43,23.38,23.39,17000.0,22.1251,22.144,22.0968,22.1062,17000.0
2008-09-23 13:50:00,23.38,23.43,23.36,23.43,14000.0,22.0968,22.144,22.0779,22.144,14000.0
2008-09-23 14:00:00,23.44,23.61,23.42,23.61,32800.0,22.1535,22.3141,22.1346,22.3141,32800.0
2008-09-23 14:10:00,23.59,23.62,23.49,23.5,23200.0,22.2952,22.3236,22.2007,22.2102,23200.0
2008-09-23 14:20:00,23.5,23.63,23.47,23.63,26200.0,22.2102,22.333,22.1818,22.333,26200.0
2008-09-23 14:30:00,23.65,23.7,23.6,23.65,36600.0,22.3519,22.3992,22.3047,22.3519,36600.0
2008-09-23 14:40:00,23.63,23.79,23.61,23.78,22600.0,22.333,22.4843,22.3141,22.4748,22600.0
2008-09-23 14:50:00,23.78,23.86,23.74,23.74,30800.0,22.4748,22.5504,22.437,22.437,30800.0
2008-09-23 15:00:00,23.75,23.88,23.71,23.84,36800.0,22.4464,22.5693,22.4086,22.5315,36800.0
2008-09-23 15:10:00,23.84,23.86,23.71,23.75,47400.0,22.5315,22.5504,22.4086,22.4464,47400.0
2008-09-23 15:20:00,23.77,23.77,23.63,23.65,37800.0,22.4653,22.4653,22.333,22.3519,37800.0
2008-09-23 15:30:00,23.65,23.67,23.5,23.55,54800.0,22.3519,22.3708,22.2102,22.2574,54800.0
2008-09-23 15:40:00,23.56,23.63,23.36,23.49,59200.0,22.2669,22.333,22.0779,22.2007,59200.0
2008-09-23 15:50:00,23.49,23.56,23.38,23.5,94200.0,22.2007,22.2669,22.0968,22.2102,94200.0
2008-09-24 09:40:00,23.47,23.5,23.15,23.18,28200.0,22.1818,22.2102,21.8794,21.9077,28200.0
2008-09-24 09:50:00,23.18,23.25,23.01,23.11,25800.0,21.9077,21.9739,21.7471,21.8416,25800.0
2008-09-24 10:00:00,23.1,23.3,23.04,23.18,47600.0,21.8321,22.0211,21.7754,21.9077,47600.0
2008-09-24 10:10:00,23.17,23.21,23.06,23.13,22800.0,21.8983,21.9361,21.7943,21.8605,22800.0
2008-09-24 10:20:00,23.13,23.21,23.07,23.21,17600.0,21.8605,21.9361,21.8038,21.9361,17600.0
2008-09-24 10:30:00,23.21,23.28,23.16,23.28,31400.0,21.9361,22.0022,21.8888,22.0022,31400.0
2008-09-24 10:40:00,23.28,23.37,23.28,23.34,10600.0,22.0022,22.0873,22.0022,22.0589,10600.0
2008-09-24 10:50:00,23.33,23.43,23.29,23.37,15800.0,22.0495,22.144,22.0117,22.0873,15800.0
2008-09-24 11:00:00,23.39,23.4,23.2,23.22,10800.0,22.1062,22.1157,21.9266,21.9455,10800.0
2008-09-24 11:10:00,23.22,23.25,23.0,23.06,23200.0,21.9455,21.9739,21.7376,21.7943,23200.0
2008-09-24 11:20:00,23.11,23.13,23.07,23.11,8800.0,21.8416,21.8605,21.8038,21.8416,8800.0
2008-09-24 11:30:00,23.13,23.2,23.13,23.13,6600.0,21.8605,21.9266,21.8605,21.8605,6600.0
2008-09-24 11:40:00,23.13,23.14,23.05,23.07,17800.0,21.8605,21.8699,21.7849,21.8038,17800.0
2008-09-24 11:50:00,23.07,23.17,23.07,23.15,7600.0,21.8038,21.8983,21.8038,21.8794,7600.0
2008-09-24 12:00:00,23.18,23.19,23.16,23.19,4200.0,21.9077,21.9172,21.8888,21.9172,4200.0
2008-09-24 12:10:00,23.2,23.3,23.18,23.28,5000.0,21.9266,22.0211,21.9077,22.0022,5000.0
2008-09-24 12:20:00,23.23,23.23,23.15,23.15,15000.0,21.955,21.955,21.8794,21.8794,15000.0
2008-09-24 12:30:00,23.16,23.21,23.12,23.17,5600.0,21.8888,21.9361,21.851,21.8983,5600.0
2008-09-24 12:40:00,23.16,23.2,23.15,23.16,3000.0,21.8888,21.9266,21.8794,21.8888,3000.0
2008-09-24 12:50:00,23.2,23.27,23.19,23.2,7800.0,21.9266,21.9928,21.9172,21.9266,7800.0
2008-09-24 13:00:00,23.2,23.29,23.18,23.28,5800.0,21.9266,22.0117,21.9077,22.0022,5800.0
2008-09-24 13:10:00,23.28,23.33,23.28,23.31,11800.0,22.0022,22.0495,22.0022,22.0306,11800.0
2008-09-24 13:20:00,23.31,23.4,23.31,23.34,11400.0,22.0306,22.1157,22.0306,22.0589,11400.0
2008-09-24 13:30:00,23.36,23.37,23.3,23.35,9200.0,22.0779,22.0873,22.0211,22.0684,9200.0
2008-09-24 13:40:00,23.35,23.4,23.32,23.36,11200.0,22.0684,22.1157,22.04,22.0779,11200.0
2008-09-24 13:50:00,23.36,23.39,23.3,23.3,6000.0,22.0779,22.1062,22.0211,22.0211,6000.0
2008-09-24 14:00:00,23.32,23.38,23.32,23.38,5800.0,22.04,22.0968,22.04,22.0968,5800.0
2008-09-24 14:10:00,23.37,23.37,23.24,23.33,19600.0,22.0873,22.0873,21.9644,22.0495,19600.0
2008-09-24 14:20:00,23.33,23.33,23.28,23.28,8600.0,22.0495,22.0495,22.0022,22.0022,8600.0
2008-09-24 14:30:00,23.32,23.37,23.3,23.35,28800.0,22.04,22.0873,22.0211,22.0684,28800.0
2008-09-24 14:40:00,23.33,23.4,23.33,23.35,6600.0,22.0495,22.1157,22.0495,22.0684,6600.0
2008-09-24 14:50:00,23.36,23.36,23.24,23.25,16200.0,22.0779,22.0779,21.9644,21.9739,16200.0
2008-09-24 15:00:00,23.25,23.36,23.18,23.36,14400.0,21.9739,22.0779,21.9077,22.0779,14400.0
2008-09-24 15:10:00,23.39,23.39,23.21,23.24,11000.0,22.1062,22.1062,21.9361,21.9644,11000.0
2008-09-24 15:20:00,23.25,23.36,23.25,23.34,15200.0,21.9739,22.0779,21.9739,22.0589,15200.0
2008-09-24 15:30:00,23.35,23.36,23.21,23.22,19600.0,22.0684,22.0779,21.9361,21.9455,19600.0
2008-09-24 15:40:00,23.21,23.24,23.13,23.18,18400.0,21.9361,21.9644,21.8605,21.9077,18400.0
2008-09-24 15:50:00,23.18,23.3,23.15,23.25,23600.0,21.9077,22.0211,21.8794,21.9739,23600.0
2008-09-25 09:30:00,23.29,23.4,23.08,23.09,9600.0,22.0117,22.1157,21.8132,21.8227,9600.0
2008-09-25 09:40:00,23.11,23.31,23.11,23.3,9000.0,21.8416,22.0306,21.8416,22.0211,9000.0
2008-09-25 09:50:00,23.25,23.39,23.23,23.35,7800.0,21.9739,22.1062,21.955,22.0684,7800.0
2008-09-25 10:00:00,23.36,23.63,23.34,23.59,17800.0,22.0779,22.333,22.0589,22.2952,17800.0
2008-09-25 10:10:00,23.53,23.6,23.53,23.59,4800.0,22.2385,22.3047,22.2385,22.2952,4800.0
2008-09-25 10:20:00,23.55,23.6,23.51,23.56,25400.0,22.2574,22.3047,22.2196,22.2669,25400.0
2008-09-25 10:30:00,23.57,23.59,23.49,23.53,16800.0,22.2763,22.2952,22.2007,22.2385,16800.0
2008-09-25 10:40:00,23.54,23.61,23.52,23.56,26200.0,22.248,22.3141,22.2291,22.2669,26200.0
2008-09-25 10:50:00,23.56,23.63,23.48,23.54,25000.0,22.2669,22.333,22.1913,22.248,25000.0
2008-09-25 11:00:00,23.51,23.61,23.42,23.42,50400.0,22.2196,22.3141,22.1346,22.1346,50400.0
2008-09-25 11:10:00,23.42,23.5,23.42,23.46,18400.0,22.1346,22.2102,22.1346,22.1724,18400.0
2008-09-25 11:20:00,23.47,23.54,23.44,23.54,4200.0,22.1818,22.248,22.1535,22.248,4200.0
2008-09-25 11:30:00,23.53,23.59,23.49,23.59,7200.0,22.2385,22.2952,22.2007,22.2952,7200.0
2008-09-25 11:40:00,23.61,23.67,23.57,23.63,15800.0,22.3141,22.3708,22.2763,22.333,15800.0
2008-09-25 11:50:00,23.63,23.66,23.55,23.56,14000.0,22.333,22.3614,22.2574,22.2669,14000.0
2008-09-25 12:00:00,23.56,23.56,23.53,23.56,4200.0,22.2669,22.2669,22.2385,22.2669,4200.0
2008-09-25 12:10:00,23.56,23.58,23.54,23.57,5000.0,22.2669,22.2858,22.248,22.2763,5000.0
2008-09-25 12:20:00,23.57,23.57,23.53,23.53,4000.0,22.2763,22.2763,22.2385,22.2385,4000.0
2008-09-25 12:30:00,23.54,23.65,23.54,23.64,8400.0,22.248,22.3519,22.248,22.3425,8400.0
2008-09-25 12:40:00,23.64,23.67,23.63,23.63,4400.0,22.3425,22.3708,22.333,22.333,4400.0
2008-09-25 12:50:00,23.66,23.67,23.62,23.67,11200.0,22.3614,22.3708,22.3236,22.3708,11200.0
2008-09-25 13:00:00,23.67,23.72,23.66,23.67,6200.0,22.3708,22.4181,22.3614,22.3708,6200.0
2008-09-25 13:10:00,23.65,23.65,23.46,23.48,17800.0,22.3519,22.3519,22.1724,22.1913,17800.0
2008-09-25 13:20:00,23.48,23.56,23.43,23.56,14600.0,22.1913,22.2669,22.144,22.2669,14600.0
2008-09-25 13:30:00,23.55,23.72,23.54,23.66,13400.0,22.2574,22.4181,22.248,22.3614,13400.0
2008-09-25 13:40:00,23.61,23.72,23.58,23.72,10600.0,22.3141,22.4181,22.2858,22.4181,10600.0
2008-09-25 13:50:00,23.71,23.71,23.6,23.65,7600.0,22.4086,22.4086,22.3047,22.3519,7600.0
2008-09-25 14:00:00,23.66,23.68,23.63,23.64,12200.0,22.3614,22.3803,22.333,22.3425,12200.0
2008-09-25 14:10:00,23.65,23.65,23.53,23.61,19000.0,22.3519,22.3519,22.2385,22.3141,19000.0
2008-09-25 14:20:00,23.6,23.64,23.56,23.6,17800.0,22.3047,22.3425,22.2669,22.3047,17800.0
2008-09-25 14:30:00,23.61,23.65,23.61,23.62,11200.0,22.3141,22.3519,22.3141,22.3236,11200.0
2008-09-25 14:40:00,23.61,23.65,23.55,23.55,21600.0,22.3141,22.3519,22.2574,22.2574,21600.0
2008-09-25 14:50:00,23.55,23.62,23.51,23.58,21000.0,22.2574,22.3236,22.2196,22.2858,21000.0
2008-09-25 15:00:00,23.58,23.61,23.52,23.61,15200.0,22.2858,22.3141,22.2291,22.3141,15200.0
2008-09-25 15:10:00,23.63,23.7,23.6,23.68,17800.0,22.333,22.3992,22.3047,22.3803,17800.0
2008-09-25 15:20:00,23.68,23.75,23.67,23.73,20200.0,22.3803,22.4464,22.3708,22.4275,20200.0
2008-09-25 15:30:00,23.73,23.77,23.65,23.75,29200.0,22.4275,22.4653,22.3519,22.4464,29200.0
2008-09-25 15:40:00,23.73,23.73,23.55,23.62,35400.0,22.4275,22.4275,22.2574,22.3236,35400.0
2008-09-25 15:50:00,23.62,23.71,23.55,23.68,40200.0,22.3236,22.4086,22.2574,22.3803,40200.0
2008-09-26 09:30:00,23.33,23.56,23.21,23.45,12600.0,22.0495,22.2669,21.9361,22.1629,12600.0
2008-09-26 09:40:00,23.54,23.57,23.44,23.47,21600.0,22.248,22.2763,22.1535,22.1818,21600.0
2008-09-26 09:50:00,23.43,23.52,23.33,23.43,31400.0,22.144,22.2291,22.0495,22.144,31400.0
2008-09-26 10:00:00,23.41,23.49,23.4,23.41,16200.0,22.1251,22.2007,22.1157,22.1251,16200.0
2008-09-26 10:10:00,23.42,23.46,23.34,23.39,16600.0,22.1346,22.1724,22.0589,22.1062,16600.0
2008-09-26 10:20:00,23.37,23.43,23.37,23.4,7400.0,22.0873,22.144,22.0873,22.1157,7400.0
2008-09-26 10:30:00,23.36,23.43,23.35,23.43,17400.0,22.0779,22.144,22.0684,22.144,17400.0
2008-09-26 10:40:00,23.43,23.45,23.36,23.38,11400.0,22.144,22.1629,22.0779,22.0968,11400.0
2008-09-26 10:50:00,23.4,23.63,23.35,23.46,31800.0,22.1157,22.333,22.0684,22.1724,31800.0
2008-09-26 11:00:00,23.46,23.49,23.24,23.25,32000.0,22.1724,22.2007,21.9644,21.9739,32000.0
2008-09-26 11:10:00,23.25,23.28,23.2,23.25,22800.0,21.9739,22.0022,21.9266,21.9739,22800.0
2008-09-26 11:20:00,23.25,23.27,23.23,23.25,10400.0,21.9739,21.9928,21.955,21.9739,10400.0
2008-09-26 11:30:00,23.25,23.27,23.21,23.22,28200.0,21.9739,21.9928,21.9361,21.9455,28200.0
2008-09-26 11:40:00,23.22,23.22,23.2,23.2,14000.0,21.9455,21.9455,21.9266,21.9266,14000.0
2008-09-26 11:50:00,23.2,23.22,23.18,23.18,44200.0,21.9266,21.9455,21.9077,21.9077,44200.0
2008-09-26 12:00:00,23.18,23.18,23.08,23.12,34200.0,21.9077,21.9077,21.8132,21.851,34200.0
2008-09-26 12:10:00,23.11,23.11,23.05,23.08,38000.0,21.8416,21.8416,21.7849,21.8132,38000.0
2008-09-26 12:20:00,23.06,23.1,23.03,23.08,38600.0,21.7943,21.8321,21.766,21.8132,38600.0
2008-09-26 12:30:00,23.09,23.12,23.02,23.02,12400.0,21.8227,21.851,21.7565,21.7565,12400.0
2008-09-26 12:40:00,23.0,23.07,23.0,23.06,17800.0,21.7376,21.8038,21.7376,21.7943,17800.0
2008-09-26 12:50:00,23.06,23.08,23.06,23.07,7800.0,21.7943,21.8132,21.7943,21.8038,7800.0
2008-09-26 13:00:00,23.07,23.08,23.02,23.08,10600.0,21.8038,21.8132,21.7565,21.8132,10600.0
2008-09-26 13:10:00,23.09,23.17,23.09,23.13,20400.0,21.8227,21.8983,21.8227,21.8605,20400.0
2008-09-26 13:20:00,23.11,23.13,23.06,23.07,10800.0,21.8416,21.8605,21.7943,21.8038,10800.0
2008-09-26 13:30:00,23.07,23.07,23.0,23.02,10800.0,21.8038,21.8038,21.7376,21.7565,10800.0
2008-09-26 13:40:00,23.02,23.08,23.01,23.06,37200.0,21.7565,21.8132,21.7471,21.7943,37200.0
2008-09-26 13:50:00,23.06,23.06,22.98,23.0,10200.0,21.7943,21.7943,21.7187,21.7376,10200.0
2008-09-26 14:00:00,23.0,23.03,22.99,23.02,12600.0,21.7376,21.766,21.7282,21.7565,12600.0
2008-09-26 14:10:00,23.0,23.03,23.0,23.03,22400.0,21.7376,21.766,21.7376,21.766,22400.0
2008-09-26 14:20:00,23.02,23.06,22.97,22.97,11800.0,21.7565,21.7943,21.7093,21.7093,11800.0
2008-09-26 14:30:00,22.97,22.97,22.89,22.95,18600.0,21.7093,21.7093,21.6336,21.6904,18600.0
2008-09-26 14:40:00,22.96,22.96,22.86,22.89,46400.0,21.6998,21.6998,21.6053,21.6336,46400.0
2008-09-26 14:50:00,22.88,22.9,22.83,22.84,29200.0,21.6242,21.6431,21.5769,21.5864,29200.0
2008-09-26 15:00:00,22.84,22.84,22.71,22.72,29200.0,21.5864,21.5864,21.4635,21.473,29200.0
2008-09-26 15:10:00,22.74,22.76,22.68,22.75,56200.0,21.4919,21.5108,21.4352,21.5013,56200.0
2008-09-26 15:20:00,22.75,22.8,22.74,22.79,114800.0,21.5013,21.5486,21.4919,21.5391,114800.0
2008-09-26 15:30:00,22.81,22.86,22.78,22.8,63400.0,21.558,21.6053,21.5297,21.5486,63400.0
2008-09-26 15:40:00,22.8,22.98,22.78,22.95,77600.0,21.5486,21.7187,21.5297,21.6904,77600.0
2008-09-26 15:50:00,22.95,23.1,22.94,23.0,124200.0,21.6904,21.8321,21.6809,21.7376,124200.0
2008-09-29 09:30:00,22.61,22.61,22.42,22.57,14600.0,21.369,21.369,21.1894,21.3312,14600.0
2008-09-29 09:40:00,22.52,22.52,22.22,22.22,42800.0,21.284,21.284,21.0004,21.0004,42800.0
2008-09-29 09:50:00,22.22,22.23,22.03,22.14,46400.0,21.0004,21.0099,20.8209,20.9248,46400.0
2008-09-29 10:00:00,22.15,22.18,22.06,22.16,118000.0,20.9343,20.9626,20.8492,20.9437,118000.0
2008-09-29 10:10:00,22.15,22.18,21.98,22.04,20400.0,20.9343,20.9626,20.7736,20.8303,20400.0
2008-09-29 10:20:00,22.03,22.13,21.92,22.11,27000.0,20.8209,20.9154,20.7169,20.8965,27000.0
2008-09-29 10:30:00,22.15,22.25,22.14,22.2,43000.0,20.9343,21.0288,20.9248,20.9815,43000.0
2008-09-29 10:40:00,22.2,22.28,22.15,22.26,45600.0,20.9815,21.0571,20.9343,21.0382,45600.0
2008-09-29 10:50:00,22.27,22.28,22.23,22.28,28400.0,21.0477,21.0571,21.0099,21.0571,28400.0
2008-09-29 11:00:00,22.3,22.33,22.29,22.33,24000.0,21.076,21.1044,21.0666,21.1044,24000.0
2008-09-29 11:10:00,22.33,22.33,22.14,22.18,38400.0,21.1044,21.1044,20.9248,20.9626,38400.0
2008-09-29 11:20:00,22.22,22.22,22.18,22.21,2000.0,21.0004,21.0004,20.9626,20.991,2000.0
2008-09-29 11:30:00,22.22,22.22,22.16,22.16,6400.0,21.0004,21.0004,20.9437,20.9437,6400.0
2008-09-29 11:40:00,22.14,22.14,22.1,22.14,6600.0,20.9248,20.9248,20.887,20.9248,6600.0
2008-09-29 11:50:00,22.15,22.17,22.14,22.14,2600.0,20.9343,20.9532,20.9248,20.9248,2600.0
2008-09-29 12:00:00,22.14,22.16,22.11,22.15,4800.0,20.9248,20.9437,20.8965,20.9343,4800.0
2008-09-29 12:10:00,22.16,22.2,22.04,22.04,8600.0,20.9437,20.9815,20.8303,20.8303,8600.0
2008-09-29 12:20:00,22.02,22.07,22.02,22.07,10000.0,20.8114,20.8587,20.8114,20.8587,10000.0
2008-09-29 12:30:00,22.06,22.06,21.98,22.06,12000.0,20.8492,20.8492,20.7736,20.8492,12000.0
2008-09-29 12:40:00,22.06,22.16,22.05,22.09,19000.0,20.8492,20.9437,20.8398,20.8776,19000.0
2008-09-29 12:50:00,22.06,22.08,21.92,21.96,18400.0,20.8492,20.8681,20.7169,20.7547,18400.0
2008-09-29 13:00:00,21.95,21.98,21.78,21.87,13400.0,20.7452,20.7736,20.5846,20.6696,13400.0
2008-09-29 13:10:00,21.88,21.89,21.82,21.84,11200.0,20.6791,20.6885,20.6224,20.6413,11200.0
2008-09-29 13:20:00,21.85,22.01,21.81,21.99,32600.0,20.6507,20.8019,20.6129,20.783,32600.0
2008-09-29 13:30:00,21.98,22.01,21.86,21.98,23600.0,20.7736,20.8019,20.6602,20.7736,23600.0
2008-09-29 13:40:00,21.97,21.97,21.34,21.48,53000.0,20.7641,20.7641,20.1687,20.301,53000.0
2008-09-29 13:50:00,21.5,21.75,21.43,21.54,78000.0,20.3199,20.5562,20.2538,20.3577,78000.0
2008-09-29 14:00:00,21.56,21.75,21.49,21.61,134200.0,20.3766,20.5562,20.3105,20.4239,134200.0
2008-09-29 14:10:00,21.64,21.69,21.46,21.65,113600.0,20.4523,20.4995,20.2821,20.4617,113600.0
2008-09-29 14:20:00,21.65,21.74,21.53,21.64,55600.0,20.4617,20.5468,20.3483,20.4523,55600.0
2008-09-29 14:30:00,21.67,21.68,21.55,21.66,17000.0,20.4806,20.4901,20.3672,20.4712,17000.0
2008-09-29 14:40:00,21.66,21.74,21.64,21.66,8400.0,20.4712,20.5468,20.4523,20.4712,8400.0
2008-09-29 14:50:00,21.68,21.68,21.61,21.65,37800.0,20.4901,20.4901,20.4239,20.4617,37800.0
2008-09-29 15:00:00,21.67,21.74,21.65,21.68,41800.0,20.4806,20.5468,20.4617,20.4901,41800.0
2008-09-29 15:10:00,21.68,21.72,21.65,21.66,37600.0,20.4901,20.5279,20.4617,20.4712,37600.0
2008-09-29 15:20:00,21.66,21.68,21.52,21.61,64600.0,20.4712,20.4901,20.3388,20.4239,64600.0
2008-09-29 15:30:00,21.58,21.7,21.5,21.65,63600.0,20.3955,20.509,20.3199,20.4617,63600.0
2008-09-29 15:40:00,21.65,21.75,21.39,21.7,126400.0,20.4617,20.5562,20.216,20.509,126400.0
2008-09-29 15:50:00,21.7,21.86,21.65,21.8,97600.0,20.509,20.6602,20.4617,20.6035,97600.0
2008-09-30 09:30:00,22.2,22.49,22.13,22.29,27600.0,20.9815,21.2556,20.9154,21.0666,27600.0
2008-09-30 09:40:00,22.26,22.26,21.74,21.77,42000.0,21.0382,21.0382,20.5468,20.5751,42000.0
2008-09-30 09:50:00,21.77,21.83,21.7,21.73,21000.0,20.5751,20.6318,20.509,20.5373,21000.0
2008-09-30 10:00:00,21.73,21.9,21.71,21.85,28200.0,20.5373,20.698,20.5184,20.6507,28200.0
2008-09-30 10:10:00,21.85,21.93,21.83,21.86,22400.0,20.6507,20.7263,20.6318,20.6602,22400.0
2008-09-30 10:20:00,21.84,21.86,21.75,21.75,27000.0,20.6413,20.6602,20.5562,20.5562,27000.0
2008-09-30 10:30:00,21.75,21.78,21.71,21.76,16000.0,20.5562,20.5846,20.5184,20.5657,16000.0
2008-09-30 10:40:00,21.75,21.81,21.71,21.74,33800.0,20.5562,20.6129,20.5184,20.5468,33800.0
2008-09-30 10:50:00,21.74,21.74,21.55,21.56,26400.0,20.5468,20.5468,20.3672,20.3766,26400.0
2008-09-30 11:00:00,21.54,21.56,21.5,21.54,75200.0,20.3577,20.3766,20.3199,20.3577,75200.0
2008-09-30 11:10:00,21.53,21.53,21.4,21.44,37200.0,20.3483,20.3483,20.2254,20.2632,37200.0
2008-09-30 11:20:00,21.45,21.5,21.38,21.5,46000.0,20.2727,20.3199,20.2065,20.3199,46000.0
2008-09-30 11:30:00,21.5,21.52,21.45,21.49,72000.0,20.3199,20.3388,20.2727,20.3105,72000.0
2008-09-30 11:40:00,21.5,21.53,21.47,21.51,37000.0,20.3199,20.3483,20.2916,20.3294,37000.0
2008-09-30 11:50:00,21.51,21.59,21.5,21.56,33600.0,20.3294,20.405,20.3199,20.3766,33600.0
2008-09-30 12:00:00,21.55,21.61,21.55,21.6,29200.0,20.3672,20.4239,20.3672,20.4145,29200.0
2008-09-30 12:10:00,21.6,21.6,21.58,21.58,21600.0,20.4145,20.4145,20.3955,20.3955,21600.0
2008-09-30 12:20:00,21.6,21.6,21.57,21.57,22800.0,20.4145,20.4145,20.3861,20.3861,22800.0
2008-09-30 12:30:00,21.57,21.6,21.56,21.6,22600.0,20.3861,20.4145,20.3766,20.4145,22600.0
2008-09-30 12:40:00,21.6,21.66,21.58,21.66,17800.0,20.4145,20.4712,20.3955,20.4712,17800.0
2008-09-30 12:50:00,21.66,21.67,21.59,21.65,4000.0,20.4712,20.4806,20.405,20.4617,4000.0
2008-09-30 13:00:00,21.65,21.75,21.65,21.75,22200.0,20.4617,20.5562,20.4617,20.5562,22200.0
2008-09-30 13:10:00,21.75,21.91,21.74,21.89,18800.0,20.5562,20.7074,20.5468,20.6885,18800.0
2008-09-30 13:20:00,21.89,22.01,21.86,22.0,26800.0,20.6885,20.8019,20.6602,20.7925,26800.0
2008-09-30 13:30:00,22.0,22.06,21.99,22.02,16200.0,20.7925,20.8492,20.783,20.8114,16200.0
2008-09-30 13:40:00,22.01,22.02,21.95,22.02,8400.0,20.8019,20.8114,20.7452,20.8114,8400.0
2008-09-30 13:50:00,22.03,22.08,22.0,22.04,14600.0,20.8209,20.8681,20.7925,20.8303,14600.0
2008-09-30 14:00:00,22.04,22.11,22.0,22.09,14200.0,20.8303,20.8965,20.7925,20.8776,14200.0
2008-09-30 14:10:00,22.1,22.14,22.04,22.06,18400.0,20.887,20.9248,20.8303,20.8492,18400.0
2008-09-30 14:20:00,22.06,22.23,22.04,22.23,28000.0,20.8492,21.0099,20.8303,21.0099,28000.0
2008-09-30 14:30:00,22.23,22.28,22.17,22.18,15000.0,21.0099,21.0571,20.9532,20.9626,15000.0
2008-09-30 14:40:00,22.16,22.22,22.14,22.17,15400.0,20.9437,21.0004,20.9248,20.9532,15400.0
2008-09-30 14:50:00,22.18,22.31,22.16,22.22,21800.0,20.9626,21.0855,20.9437,21.0004,21800.0
2008-09-30 15:00:00,22.21,22.28,22.21,22.22,14000.0,20.991,21.0571,20.991,21.0004,14000.0
2008-09-30 15:10:00,22.2,22.2,22.07,22.17,23400.0,20.9815,20.9815,20.8587,20.9532,23400.0
2008-09-30 15:20:00,22.16,22.25,22.15,22.18,22200.0,20.9437,21.0288,20.9343,20.9626,22200.0
2008-09-30 15:30:00,22.17,22.24,22.14,22.19,47400.0,20.9532,21.0193,20.9248,20.9721,47400.0
2008-09-30 15:40:00,22.2,22.4,22.19,22.32,40200.0,20.9815,21.1705,20.9721,21.0949,40200.0
2008-09-30 15:50:00,22.32,22.38,22.25,22.3,58000.0,21.0949,21.1516,21.0288,21.076,58000.0
2008-10-01 09:30:00,22.33,22.39,22.11,22.11,16000.0,21.1044,21.1611,20.8965,20.8965,16000.0
2008-10-01 09:40:00,22.09,22.45,22.05,22.38,23400.0,20.8776,21.2178,20.8398,21.1516,23400.0
2008-10-01 09:50:00,22.36,22.4,22.26,22.28,8600.0,21.1327,21.1705,21.0382,21.0571,8600.0
2008-10-01 10:00:00,22.26,22.29,22.0,22.12,23000.0,21.0382,21.0666,20.7925,20.9059,23000.0
2008-10-01 10:10:00,22.11,22.24,22.05,22.24,26400.0,20.8965,21.0193,20.8398,21.0193,26400.0
2008-10-01 10:20:00,22.29,22.29,22.2,22.25,14600.0,21.0666,21.0666,20.9815,21.0288,14600.0
2008-10-01 10:30:00,22.26,22.5,22.25,22.39,26000.0,21.0382,21.2651,21.0288,21.1611,26000.0
2008-10-01 10:40:00,22.37,22.41,22.28,22.32,12800.0,21.1422,21.18,21.0571,21.0949,12800.0
2008-10-01 10:50:00,22.32,22.34,22.18,22.3,24000.0,21.0949,21.1138,20.9626,21.076,24000.0
2008-10-01 11:00:00,22.31,22.31,22.13,22.13,9400.0,21.0855,21.0855,20.9154,20.9154,9400.0
2008-10-01 11:10:00,22.12,22.15,22.08,22.14,11200.0,20.9059,20.9343,20.8681,20.9248,11200.0
2008-10-01 11:20:00,22.15,22.19,22.12,22.13,11400.0,20.9343,20.9721,20.9059,20.9154,11400.0
2008-10-01 11:30:00,22.14,22.25,22.12,22.23,9600.0,20.9248,21.0288,20.9059,21.0099,9600.0
2008-10-01 11:40:00,22.24,22.27,22.23,22.24,9000.0,21.0193,21.0477,21.0099,21.0193,9000.0
2008-10-01 11:50:00,22.25,22.25,22.2,22.21,9200.0,21.0288,21.0288,20.9815,20.991,9200.0
2008-10-01 12:00:00,22.21,22.23,22.15,22.15,18800.0,20.991,21.0099,20.9343,20.9343,18800.0
2008-10-01 12:10:00,22.14,22.2,22.09,22.14,19000.0,20.9248,20.9815,20.8776,20.9248,19000.0
2008-10-01 12:20:00,22.13,22.13,22.09,22.1,9800.0,20.9154,20.9154,20.8776,20.887,9800.0
2008-10-01 12:30:00,22.13,22.16,22.1,22.11,52800.0,20.9154,20.9437,20.887,20.8965,52800.0
2008-10-01 12:40:00,22.13,22.18,22.1,22.12,9400.0,20.9154,20.9626,20.887,20.9059,9400.0
2008-10-01 12:50:00,22.12,22.15,22.09,22.13,30400.0,20.9059,20.9343,20.8776,20.9154,30400.0
2008-10-01 13:00:00,22.12,22.13,22.1,22.11,21200.0,20.9059,20.9154,20.887,20.8965,21200.0
2008-10-01 13:10:00,22.11,22.17,22.09,22.11,21800.0,20.8965,20.9532,20.8776,20.8965,21800.0
2008-10-01 13:20:00,22.11,22.13,22.1,22.11,21600.0,20.8965,20.9154,20.887,20.8965,21600.0
2008-10-01 13:30:00,22.12,22.13,22.09,22.11,28000.0,20.9059,20.9154,20.8776,20.8965,28000.0
2008-10-01 13:40:00,22.13,22.2,21.98,22.02,46600.0,20.9154,20.9815,20.7736,20.8114,46600.0
2008-10-01 13:50:00,22.02,22.11,21.97,22.03,21600.0,20.8114,20.8965,20.7641,20.8209,21600.0
2008-10-01 14:00:00,22.04,22.13,22.0,22.09,51600.0,20.8303,20.9154,20.7925,20.8776,51600.0
2008-10-01 14:10:00,22.1,22.13,22.07,22.09,28400.0,20.887,20.9154,20.8587,20.8776,28400.0
2008-10-01 14:20:00,22.08,22.1,22.04,22.04,189400.0,20.8681,20.887,20.8303,20.8303,189400.0
2008-10-01 14:30:00,22.03,22.04,21.89,21.99,32400.0,20.8209,20.8303,20.6885,20.783,32400.0
2008-10-01 14:40:00,22.0,22.0,21.91,21.99,56000.0,20.7925,20.7925,20.7074,20.783,56000.0
2008-10-01 14:50:00,21.99,22.0,21.89,21.92,36400.0,20.783,20.7925,20.6885,20.7169,36400.0
2008-10-01 15:00:00,21.93,21.95,21.84,21.93,43200.0,20.7263,20.7452,20.6413,20.7263,43200.0
2008-10-01 15:10:00,21.93,22.11,21.8,21.86,122000.0,20.7263,20.8965,20.6035,20.6602,122000.0
2008-10-01 15:20:00,21.85,21.91,21.77,21.86,80800.0,20.6507,20.7074,20.5751,20.6602,80800.0
2008-10-01 15:30:00,21.87,21.97,21.85,21.91,88600.0,20.6696,20.7641,20.6507,20.7074,88600.0
2008-10-01 15:40:00,21.9,21.93,21.79,21.92,120000.0,20.698,20.7263,20.594,20.7169,120000.0
2008-10-01 15:50:00,21.92,22.11,21.82,22.03,186200.0,20.7169,20.8965,20.6224,20.8209,186200.0
2008-10-02 09:30:00,21.96,22.09,21.66,21.87,32000.0,20.7547,20.8776,20.4712,20.6696,32000.0
2008-10-02 09:40:00,21.86,22.03,21.74,22.02,80200.0,20.6602,20.8209,20.5468,20.8114,80200.0
2008-10-02 09:50:00,21.98,22.05,21.92,21.92,11800.0,20.7736,20.8398,20.7169,20.7169,11800.0
2008-10-02 10:00:00,21.91,21.91,21.58,21.61,48200.0,20.7074,20.7074,20.3955,20.4239,48200.0
2008-10-02 10:10:00,21.61,21.63,21.42,21.47,44200.0,20.4239,20.4428,20.2443,20.2916,44200.0
2008-10-02 10:20:00,21.47,21.49,21.36,21.45,15600.0,20.2916,20.3105,20.1876,20.2727,15600.0
2008-10-02 10:30:00,21.45,21.58,21.45,21.53,21200.0,20.2727,20.3955,20.2727,20.3483,21200.0
2008-10-02 10:40:00,21.49,21.49,21.34,21.36,13600.0,20.3105,20.3105,20.1687,20.1876,13600.0
2008-10-02 10:50:00,21.35,21.42,21.26,21.29,25800.0,20.1782,20.2443,20.0931,20.1215,25800.0
2008-10-02 11:00:00,21.34,21.38,21.18,21.18,27600.0,20.1687,20.2065,20.0175,20.0175,27600.0
2008-10-02 11:10:00,21.21,21.23,21.06,21.09,59000.0,20.0459,20.0648,19.9041,19.9324,59000.0
2008-10-02 11:20:00,21.1,21.12,20.99,21.04,35000.0,19.9419,19.9608,19.8379,19.8852,35000.0
2008-10-02 11:30:00,21.04,21.04,20.93,21.01,30800.0,19.8852,19.8852,19.7812,19.8568,30800.0
2008-10-02 11:40:00,21.01,21.06,20.89,20.95,45200.0,19.8568,19.9041,19.7434,19.8001,45200.0
2008-10-02 11:50:00,20.96,20.96,20.68,20.68,68800.0,19.8096,19.8096,19.5449,19.5449,68800.0
2008-10-02 12:00:00,20.67,20.71,20.61,20.62,82400.0,19.5355,19.5733,19.4788,19.4882,82400.0
2008-10-02 12:10:00,20.62,20.64,20.52,20.58,49800.0,19.4882,19.5071,19.3937,19.4504,49800.0
2008-10-02 12:20:00,20.57,20.65,20.57,20.6,79200.0,19.441,19.5166,19.441,19.4693,79200.0
2008-10-02 12:30:00,20.6,20.68,20.57,20.68,23200.0,19.4693,19.5449,19.441,19.5449,23200.0
2008-10-02 12:40:00,20.67,20.71,20.61,20.65,42000.0,19.5355,19.5733,19.4788,19.5166,42000.0
2008-10-02 12:50:00,20.64,20.67,20.62,20.65,34200.0,19.5071,19.5355,19.4882,19.5166,34200.0
2008-10-02 13:00:00,20.64,20.69,20.6,20.63,39400.0,19.5071,19.5544,19.4693,19.4977,39400.0
2008-10-02 13:10:00,20.63,20.72,20.57,20.71,21400.0,19.4977,19.5828,19.441,19.5733,21400.0
2008-10-02 13:20:00,20.7,20.77,20.7,20.77,29600.0,19.5638,19.63,19.5638,19.63,29600.0
2008-10-02 13:30:00,20.77,20.86,20.75,20.76,45200.0,19.63,19.7151,19.6111,19.6206,45200.0
2008-10-02 13:40:00,20.75,20.92,20.73,20.86,40200.0,19.6111,19.7718,19.5922,19.7151,40200.0
2008-10-02 13:50:00,20.84,20.91,20.75,20.79,47600.0,19.6962,19.7623,19.6111,19.6489,47600.0
2008-10-02 14:00:00,20.79,20.82,20.75,20.81,28800.0,19.6489,19.6773,19.6111,19.6678,28800.0
2008-10-02 14:10:00,20.81,20.89,20.76,20.76,26800.0,19.6678,19.7434,19.6206,19.6206,26800.0
2008-10-02 14:20:00,20.75,20.77,20.66,20.68,45000.0,19.6111,19.63,19.526,19.5449,45000.0
2008-10-02 14:30:00,20.67,20.77,20.54,20.54,49400.0,19.5355,19.63,19.4126,19.4126,49400.0
2008-10-02 14:40:00,20.55,20.58,20.5,20.57,28400.0,19.4221,19.4504,19.3748,19.441,28400.0
2008-10-02 14:50:00,20.57,20.63,20.52,20.62,27000.0,19.441,19.4977,19.3937,19.4882,27000.0
2008-10-02 15:00:00,20.64,20.67,20.58,20.59,29200.0,19.5071,19.5355,19.4504,19.4599,29200.0
2008-10-02 15:10:00,20.59,20.61,20.54,20.58,34400.0,19.4599,19.4788,19.4126,19.4504,34400.0
2008-10-02 15:20:00,20.54,20.61,20.5,20.51,119600.0,19.4126,19.4788,19.3748,19.3843,119600.0
2008-10-02 15:30:00,20.52,20.63,20.5,20.5,55200.0,19.3937,19.4977,19.3748,19.3748,55200.0
2008-10-02 15:40:00,20.5,20.56,20.43,20.45,85600.0,19.3748,19.4315,19.3087,19.3276,85600.0
2008-10-02 15:50:00,20.43,20.43,20.32,20.39,112600.0,19.3087,19.3087,19.2047,19.2709,112600.0
2008-10-03 09:30:00,23.0,23.75,23.0,23.57,368200.0,21.7376,22.4464,21.7376,22.2763,368200.0
2008-10-03 09:40:00,23.58,24.38,23.56,24.0,392600.0,22.2858,23.0419,22.2669,22.6827,392600.0
2008-10-03 09:50:00,24.0,24.39,23.93,24.0,387800.0,22.6827,23.0513,22.6166,22.6827,387800.0
2008-10-03 10:00:00,24.0,24.02,23.8,24.0,212800.0,22.6827,22.7016,22.4937,22.6827,212800.0
2008-10-03 10:10:00,24.0,24.15,23.95,24.0,262600.0,22.6827,22.8245,22.6355,22.6827,262600.0
2008-10-03 10:20:00,24.0,24.12,23.93,24.08,204800.0,22.6827,22.7961,22.6166,22.7583,204800.0
2008-10-03 10:30:00,24.1,24.3,23.98,24.23,216200.0,22.7772,22.9663,22.6638,22.9001,216200.0
2008-10-03 10:40:00,24.24,24.59,24.18,24.52,169200.0,22.9096,23.2403,22.8528,23.1742,169200.0
2008-10-03 10:50:00,24.52,24.62,24.31,24.37,130000.0,23.1742,23.2687,22.9757,23.0324,130000.0
2008-10-03 11:00:00,24.36,24.5,24.29,24.45,139400.0,23.023,23.1553,22.9568,23.108,139400.0
2008-10-03 11:10:00,24.45,24.59,24.39,24.43,149400.0,23.108,23.2403,23.0513,23.0891,149400.0
2008-10-03 11:20:00,24.43,24.45,24.18,24.2,494400.0,23.0891,23.108,22.8528,22.8717,494400.0
2008-10-03 11:30:00,24.2,24.21,24.03,24.07,151400.0,22.8717,22.8812,22.7111,22.7489,151400.0
2008-10-03 11:40:00,24.09,24.13,23.75,23.76,75400.0,22.7678,22.8056,22.4464,22.4559,75400.0
2008-10-03 11:50:00,23.78,23.97,23.64,23.93,106000.0,22.4748,22.6544,22.3425,22.6166,106000.0
2008-10-03 12:00:00,23.91,24.22,23.88,24.15,105200.0,22.5977,22.8906,22.5693,22.8245,105200.0
2008-10-03 12:10:00,24.12,24.21,23.96,23.99,62000.0,22.7961,22.8812,22.6449,22.6733,62000.0
2008-10-03 12:20:00,23.98,24.11,23.84,24.07,58400.0,22.6638,22.7867,22.5315,22.7489,58400.0
2008-10-03 12:30:00,24.06,24.1,23.99,24.07,77600.0,22.7394,22.7772,22.6733,22.7489,77600.0
2008-10-03 12:40:00,24.06,24.17,24.03,24.17,62200.0,22.7394,22.8434,22.7111,22.8434,62200.0
2008-10-03 12:50:00,24.15,24.55,24.15,24.53,86400.0,22.8245,23.2025,22.8245,23.1836,86400.0
2008-10-03 13:00:00,24.55,24.7,24.43,24.63,170600.0,23.2025,23.3443,23.0891,23.2781,170600.0
2008-10-03 13:10:00,24.63,24.69,24.47,24.59,94800.0,23.2781,23.3349,23.1269,23.2403,94800.0
2008-10-03 13:20:00,24.59,24.65,24.17,24.23,117600.0,23.2403,23.297,22.8434,22.9001,117600.0
2008-10-03 13:30:00,24.24,24.34,23.88,24.16,138200.0,22.9096,23.0041,22.5693,22.8339,138200.0
2008-10-03 13:40:00,24.17,24.19,23.88,24.01,231800.0,22.8434,22.8623,22.5693,22.6922,231800.0
2008-10-03 13:50:00,24.02,24.09,23.98,24.06,107600.0,22.7016,22.7678,22.6638,22.7394,107600.0
2008-10-03 14:00:00,24.05,24.07,23.89,23.99,106200.0,22.73,22.7489,22.5788,22.6733,106200.0
2008-10-03 14:10:00,24.01,24.09,23.99,24.02,67000.0,22.6922,22.7678,22.6733,22.7016,67000.0
2008-10-03 14:20:00,23.99,24.04,23.74,23.75,80400.0,22.6733,22.7205,22.437,22.4464,80400.0
2008-10-03 14:30:00,23.75,23.93,23.68,23.93,109600.0,22.4464,22.6166,22.3803,22.6166,109600.0
2008-10-03 14:40:00,23.92,24.0,23.8,23.95,92200.0,22.6071,22.6827,22.4937,22.6355,92200.0
2008-10-03 14:50:00,23.95,24.11,23.9,23.99,147600.0,22.6355,22.7867,22.5882,22.6733,147600.0
2008-10-03 15:00:00,23.98,24.07,23.96,24.02,114600.0,22.6638,22.7489,22.6449,22.7016,114600.0
2008-10-03 15:10:00,24.01,24.08,23.94,24.0,116400.0,22.6922,22.7583,22.626,22.6827,116400.0
2008-10-03 15:20:00,23.99,24.03,23.88,24.03,139600.0,22.6733,22.7111,22.5693,22.7111,139600.0
2008-10-03 15:30:00,24.0,24.02,23.75,23.84,208600.0,22.6827,22.7016,22.4464,22.5315,208600.0
2008-10-03 15:40:00,23.84,23.84,23.56,23.63,303400.0,22.5315,22.5315,22.2669,22.333,303400.0
2008-10-03 15:50:00,23.63,24.45,23.6,24.41,463000.0,22.333,23.108,22.3047,23.0702,463000.0
2008-10-06 09:30:00,23.8,24.04,23.36,23.43,192200.0,22.4937,22.7205,22.0779,22.144,192200.0
2008-10-06 09:40:00,23.42,23.43,23.22,23.31,111800.0,22.1346,22.144,21.9455,22.0306,111800.0
2008-10-06 09:50:00,23.31,23.33,23.0,23.28,230600.0,22.0306,22.0495,21.7376,22.0022,230600.0
2008-10-06 10:00:00,23.29,23.45,23.08,23.43,49800.0,22.0117,22.1629,21.8132,22.144,49800.0
2008-10-06 10:10:00,23.43,23.49,23.16,23.16,65000.0,22.144,22.2007,21.8888,21.8888,65000.0
2008-10-06 10:20:00,23.16,23.19,22.93,22.95,107000.0,21.8888,21.9172,21.6715,21.6904,107000.0
2008-10-06 10:30:00,22.95,23.09,22.93,23.04,193800.0,21.6904,21.8227,21.6715,21.7754,193800.0
2008-10-06 10:40:00,23.06,23.2,22.98,23.1,121600.0,21.7943,21.9266,21.7187,21.8321,121600.0
2008-10-06 10:50:00,23.1,23.16,22.98,23.08,69200.0,21.8321,21.8888,21.7187,21.8132,69200.0
2008-10-06 11:00:00,23.1,23.15,23.0,23.11,120000.0,21.8321,21.8794,21.7376,21.8416,120000.0
2008-10-06 11:10:00,23.12,23.18,23.03,23.11,69200.0,21.851,21.9077,21.766,21.8416,69200.0
2008-10-06 11:20:00,23.1,23.14,23.0,23.06,50200.0,21.8321,21.8699,21.7376,21.7943,50200.0
2008-10-06 11:30:00,23.08,23.08,23.0,23.03,47400.0,21.8132,21.8132,21.7376,21.766,47400.0
2008-10-06 11:40:00,23.04,23.08,23.0,23.0,82200.0,21.7754,21.8132,21.7376,21.7376,82200.0
2008-10-06 11:50:00,23.02,23.02,22.68,22.79,75000.0,21.7565,21.7565,21.4352,21.5391,75000.0
2008-10-06 12:00:00,22.79,22.8,22.71,22.73,55800.0,21.5391,21.5486,21.4635,21.4824,55800.0
2008-10-06 12:10:00,22.74,22.76,22.69,22.75,49000.0,21.4919,21.5108,21.4446,21.5013,49000.0
2008-10-06 12:20:00,22.75,22.78,22.7,22.73,63000.0,21.5013,21.5297,21.4541,21.4824,63000.0
2008-10-06 12:30:00,22.74,22.76,22.59,22.59,43400.0,21.4919,21.5108,21.3501,21.3501,43400.0
2008-10-06 12:40:00,22.57,22.68,22.57,22.67,28800.0,21.3312,21.4352,21.3312,21.4257,28800.0
2008-10-06 12:50:00,22.68,22.74,22.63,22.65,25600.0,21.4352,21.4919,21.3879,21.4068,25600.0
2008-10-06 13:00:00,22.65,22.75,22.59,22.7,32600.0,21.4068,21.5013,21.3501,21.4541,32600.0
2008-10-06 13:10:00,22.71,22.73,22.66,22.72,29600.0,21.4635,21.4824,21.4163,21.473,29600.0
2008-10-06 13:20:00,22.72,22.75,22.68,22.68,46200.0,21.473,21.5013,21.4352,21.4352,46200.0
2008-10-06 13:30:00,22.68,22.74,22.6,22.71,43400.0,21.4352,21.4919,21.3596,21.4635,43400.0
2008-10-06 13:40:00,22.73,22.77,22.62,22.63,23600.0,21.4824,21.5202,21.3785,21.3879,23600.0
2008-10-06 13:50:00,22.65,22.67,22.5,22.51,75000.0,21.4068,21.4257,21.2651,21.2745,75000.0
2008-10-06 14:00:00,22.52,22.63,22.35,22.52,60400.0,21.284,21.3879,21.1233,21.284,60400.0
2008-10-06 14:10:00,22.52,22.63,22.52,22.56,40400.0,21.284,21.3879,21.284,21.3218,40400.0
2008-10-06 14:20:00,22.58,22.62,22.38,22.47,121600.0,21.3407,21.3785,21.1516,21.2367,121600.0
2008-10-06 14:30:00,22.5,22.5,22.27,22.31,88000.0,21.2651,21.2651,21.0477,21.0855,88000.0
2008-10-06 14:40:00,22.33,22.36,22.04,22.22,100000.0,21.1044,21.1327,20.8303,21.0004,100000.0
2008-10-06 14:50:00,22.22,22.38,22.18,22.33,99600.0,21.0004,21.1516,20.9626,21.1044,99600.0
2008-10-06 15:00:00,22.29,22.61,22.17,22.61,46400.0,21.0666,21.369,20.9532,21.369,46400.0
2008-10-06 15:10:00,22.61,23.12,22.56,23.12,116200.0,21.369,21.851,21.3218,21.851,116200.0
2008-10-06 15:20:00,23.12,23.3,22.94,23.24,113000.0,21.851,22.0211,21.6809,21.9644,113000.0
2008-10-06 15:30:00,23.2,23.24,23.03,23.05,96000.0,21.9266,21.9644,21.766,21.7849,96000.0
2008-10-06 15:40:00,23.06,23.37,22.93,23.36,92000.0,21.7943,22.0873,21.6715,22.0779,92000.0
2008-10-06 15:50:00,23.36,23.47,23.25,23.33,156000.0,22.0779,22.1818,21.9739,22.0495,156000.0
2008-10-07 09:30:00,23.93,23.96,23.27,23.66,29400.0,22.6166,22.6449,21.9928,22.3614,29400.0
2008-10-07 09:40:00,23.69,23.75,23.14,23.2,33000.0,22.3897,22.4464,21.8699,21.9266,33000.0
2008-10-07 09:50:00,23.18,23.25,22.99,23.11,44400.0,21.9077,21.9739,21.7282,21.8416,44400.0
2008-10-07 10:00:00,23.11,23.18,22.92,23.0,49400.0,21.8416,21.9077,21.662,21.7376,49400.0
2008-10-07 10:10:00,23.0,23.03,22.81,22.89,100800.0,21.7376,21.766,21.558,21.6336,100800.0
2008-10-07 10:20:00,22.88,23.08,22.74,23.06,93800.0,21.6242,21.8132,21.4919,21.7943,93800.0
2008-10-07 10:30:00,23.05,23.05,22.78,22.88,154600.0,21.7849,21.7849,21.5297,21.6242,154600.0
2008-10-07 10:40:00,22.88,22.91,22.62,22.79,63600.0,21.6242,21.6526,21.3785,21.5391,63600.0
2008-10-07 10:50:00,22.79,22.92,22.63,22.9,100400.0,21.5391,21.662,21.3879,21.6431,100400.0
2008-10-07 11:00:00,22.9,22.95,22.78,22.86,83600.0,21.6431,21.6904,21.5297,21.6053,83600.0
2008-10-07 11:10:00,22.87,22.89,22.83,22.88,46800.0,21.6147,21.6336,21.5769,21.6242,46800.0
2008-10-07 11:20:00,22.88,22.92,22.8,22.91,49800.0,21.6242,21.662,21.5486,21.6526,49800.0
2008-10-07 11:30:00,22.88,22.99,22.86,22.88,134200.0,21.6242,21.7282,21.6053,21.6242,134200.0
2008-10-07 11:40:00,22.91,23.1,22.9,23.06,28000.0,21.6526,21.8321,21.6431,21.7943,28000.0
2008-10-07 11:50:00,23.03,23.03,22.85,22.92,21800.0,21.766,21.766,21.5958,21.662,21800.0
2008-10-07 12:00:00,22.94,22.95,22.83,22.85,31400.0,21.6809,21.6904,21.5769,21.5958,31400.0
2008-10-07 12:10:00,22.85,23.04,22.82,23.0,36000.0,21.5958,21.7754,21.5675,21.7376,36000.0
2008-10-07 12:20:00,23.0,23.06,22.89,23.02,53200.0,21.7376,21.7943,21.6336,21.7565,53200.0
2008-10-07 12:30:00,23.01,23.07,22.92,23.03,72400.0,21.7471,21.8038,21.662,21.766,72400.0
2008-10-07 12:40:00,23.0,23.02,22.73,22.88,52600.0,21.7376,21.7565,21.4824,21.6242,52600.0
2008-10-07 12:50:00,22.86,22.95,22.8,22.93,37000.0,21.6053,21.6904,21.5486,21.6715,37000.0
2008-10-07 13:00:00,22.9,23.01,22.85,22.99,24600.0,21.6431,21.7471,21.5958,21.7282,24600.0
2008-10-07 13:10:00,22.99,23.1,22.9,23.0,102000.0,21.7282,21.8321,21.6431,21.7376,102000.0
2008-10-07 13:20:00,22.98,22.98,22.83,22.95,74200.0,21.7187,21.7187,21.5769,21.6904,74200.0
2008-10-07 13:30:00,22.96,22.99,22.83,22.92,57000.0,21.6998,21.7282,21.5769,21.662,57000.0
2008-10-07 13:40:00,22.92,22.93,22.76,22.76,49000.0,21.662,21.6715,21.5108,21.5108,49000.0
2008-10-07 13:50:00,22.77,22.86,22.66,22.72,104800.0,21.5202,21.6053,21.4163,21.473,104800.0
2008-10-07 14:00:00,22.72,22.98,22.71,22.95,89000.0,21.473,21.7187,21.4635,21.6904,89000.0
2008-10-07 14:10:00,22.91,23.19,22.76,23.14,56000.0,21.6526,21.9172,21.5108,21.8699,56000.0
2008-10-07 14:20:00,23.12,23.31,23.01,23.07,84400.0,21.851,22.0306,21.7471,21.8038,84400.0
2008-10-07 14:30:00,23.07,23.15,22.9,22.91,49200.0,21.8038,21.8794,21.6431,21.6526,49200.0
2008-10-07 14:40:00,22.92,23.04,22.8,23.0,68000.0,21.662,21.7754,21.5486,21.7376,68000.0
2008-10-07 14:50:00,22.99,23.02,22.82,22.84,49000.0,21.7282,21.7565,21.5675,21.5864,49000.0
2008-10-07 15:00:00,22.87,22.87,22.68,22.8,51400.0,21.6147,21.6147,21.4352,21.5486,51400.0
2008-10-07 15:10:00,22.84,22.99,22.8,22.83,65800.0,21.5864,21.7282,21.5486,21.5769,65800.0
2008-10-07 15:20:00,22.83,22.84,22.56,22.72,52200.0,21.5769,21.5864,21.3218,21.473,52200.0
2008-10-07 15:30:00,22.73,22.77,22.41,22.43,63800.0,21.4824,21.5202,21.18,21.1989,63800.0
2008-10-07 15:40:00,22.43,22.52,22.28,22.34,80800.0,21.1989,21.284,21.0571,21.1138,80800.0
2008-10-07 15:50:00,22.33,22.33,22.22,22.27,119800.0,21.1044,21.1044,21.0004,21.0477,119800.0
2008-10-08 09:30:00,22.0,22.5,21.47,22.48,47200.0,20.7925,21.2651,20.2916,21.2462,47200.0
2008-10-08 09:40:00,22.52,22.99,22.22,22.52,49600.0,21.284,21.7282,21.0004,21.284,49600.0
2008-10-08 09:50:00,22.54,22.86,22.38,22.42,98400.0,21.3029,21.6053,21.1516,21.1894,98400.0
2008-10-08 10:00:00,22.41,22.68,22.38,22.48,61400.0,21.18,21.4352,21.1516,21.2462,61400.0
2008-10-08 10:10:00,22.43,22.53,22.25,22.35,40800.0,21.1989,21.2934,21.0288,21.1233,40800.0
2008-10-08 10:20:00,22.26,22.5,22.07,22.35,96000.0,21.0382,21.2651,20.8587,21.1233,96000.0
2008-10-08 10:30:00,22.33,22.44,22.22,22.23,106800.0,21.1044,21.2083,21.0004,21.0099,106800.0
2008-10-08 10:40:00,22.23,22.3,22.03,22.21,95600.0,21.0099,21.076,20.8209,20.991,95600.0
2008-10-08 10:50:00,22.21,22.27,22.1,22.11,68600.0,20.991,21.0477,20.887,20.8965,68600.0
2008-10-08 11:00:00,22.1,22.11,21.66,21.68,95600.0,20.887,20.8965,20.4712,20.4901,95600.0
2008-10-08 11:10:00,21.68,21.82,21.62,21.72,58600.0,20.4901,20.6224,20.4334,20.5279,58600.0
2008-10-08 11:20:00,21.72,21.83,21.65,21.67,54400.0,20.5279,20.6318,20.4617,20.4806,54400.0
2008-10-08 11:30:00,21.63,21.77,21.47,21.5,40600.0,20.4428,20.5751,20.2916,20.3199,40600.0
2008-10-08 11:40:00,21.52,21.57,21.27,21.36,41400.0,20.3388,20.3861,20.1026,20.1876,41400.0
2008-10-08 11:50:00,21.38,21.46,21.34,21.45,28200.0,20.2065,20.2821,20.1687,20.2727,28200.0
2008-10-08 12:00:00,21.45,21.45,21.13,21.24,54400.0,20.2727,20.2727,19.9702,20.0742,54400.0
2008-10-08 12:10:00,21.24,21.31,21.18,21.25,37800.0,20.0742,20.1404,20.0175,20.0837,37800.0
2008-10-08 12:20:00,21.27,21.27,20.96,21.01,31800.0,20.1026,20.1026,19.8096,19.8568,31800.0
2008-10-08 12:30:00,21.04,21.06,20.89,20.95,93400.0,19.8852,19.9041,19.7434,19.8001,93400.0
2008-10-08 12:40:00,20.98,21.03,20.78,20.83,64200.0,19.8285,19.8757,19.6395,19.6867,64200.0
2008-10-08 12:50:00,20.82,21.0,20.74,20.89,95800.0,19.6773,19.8474,19.6017,19.7434,95800.0
2008-10-08 13:00:00,20.9,21.11,20.88,21.06,58000.0,19.7529,19.9513,19.734,19.9041,58000.0
2008-10-08 13:10:00,21.06,21.25,21.0,21.22,76000.0,19.9041,20.0837,19.8474,20.0553,76000.0
2008-10-08 13:20:00,21.23,21.4,21.2,21.26,106800.0,20.0648,20.2254,20.0364,20.0931,106800.0
2008-10-08 13:30:00,21.25,21.53,21.23,21.4,83000.0,20.0837,20.3483,20.0648,20.2254,83000.0
2008-10-08 13:40:00,21.41,21.6,21.38,21.54,51600.0,20.2349,20.4145,20.2065,20.3577,51600.0
2008-10-08 13:50:00,21.55,21.92,21.53,21.9,71200.0,20.3672,20.7169,20.3483,20.698,71200.0
2008-10-08 14:00:00,21.9,22.09,21.89,22.04,76400.0,20.698,20.8776,20.6885,20.8303,76400.0
2008-10-08 14:10:00,22.02,22.2,21.98,22.18,61000.0,20.8114,20.9815,20.7736,20.9626,61000.0
2008-10-08 14:20:00,22.24,22.45,22.18,22.23,50200.0,21.0193,21.2178,20.9626,21.0099,50200.0
2008-10-08 14:30:00,22.23,22.38,22.0,22.25,91600.0,21.0099,21.1516,20.7925,21.0288,91600.0
2008-10-08 14:40:00,22.25,22.29,22.08,22.24,29200.0,21.0288,21.0666,20.8681,21.0193,29200.0
2008-10-08 14:50:00,22.23,22.32,22.21,22.22,28600.0,21.0099,21.0949,20.991,21.0004,28600.0
2008-10-08 15:00:00,22.21,22.33,22.05,22.25,40400.0,20.991,21.1044,20.8398,21.0288,40400.0
2008-10-08 15:10:00,22.25,22.29,22.02,22.27,22000.0,21.0288,21.0666,20.8114,21.0477,22000.0
2008-10-08 15:20:00,22.29,22.47,22.25,22.38,63200.0,21.0666,21.2367,21.0288,21.1516,63200.0
2008-10-08 15:30:00,22.39,22.61,22.15,22.16,56800.0,21.1611,21.369,20.9343,20.9437,56800.0
2008-10-08 15:40:00,22.14,22.14,21.85,21.92,71800.0,20.9248,20.9248,20.6507,20.7169,71800.0
2008-10-08 15:50:00,21.93,22.02,21.75,21.77,76000.0,20.7263,20.8114,20.5562,20.5751,76000.0
2008-10-09 09:30:00,22.28,22.39,22.01,22.01,42200.0,21.0571,21.1611,20.8019,20.8019,42200.0
2008-10-09 09:40:00,22.09,22.46,22.09,22.17,53800.0,20.8776,21.2272,20.8776,20.9532,53800.0
2008-10-09 09:50:00,22.17,22.27,21.86,21.92,37200.0,20.9532,21.0477,20.6602,20.7169,37200.0
2008-10-09 10:00:00,21.93,22.13,21.84,22.07,35200.0,20.7263,20.9154,20.6413,20.8587,35200.0
2008-10-09 10:10:00,22.1,22.25,21.9,21.92,40800.0,20.887,21.0288,20.698,20.7169,40800.0
2008-10-09 10:20:00,21.9,21.97,21.56,21.6,45000.0,20.698,20.7641,20.3766,20.4145,45000.0
2008-10-09 10:30:00,21.6,21.81,21.55,21.7,40200.0,20.4145,20.6129,20.3672,20.509,40200.0
2008-10-09 10:40:00,21.71,21.88,21.51,21.88,37200.0,20.5184,20.6791,20.3294,20.6791,37200.0
2008-10-09 10:50:00,21.86,21.86,21.43,21.54,42600.0,20.6602,20.6602,20.2538,20.3577,42600.0
2008-10-09 11:00:00,21.53,21.68,21.29,21.68,45000.0,20.3483,20.4901,20.1215,20.4901,45000.0
2008-10-09 11:10:00,21.67,21.98,21.62,21.76,36600.0,20.4806,20.7736,20.4334,20.5657,36600.0
2008-10-09 11:20:00,21.8,21.92,21.54,21.61,58800.0,20.6035,20.7169,20.3577,20.4239,58800.0
2008-10-09 11:30:00,21.6,21.71,21.49,21.6,68000.0,20.4145,20.5184,20.3105,20.4145,68000.0
2008-10-09 11:40:00,21.59,21.63,21.46,21.46,77800.0,20.405,20.4428,20.2821,20.2821,77800.0
2008-10-09 11:50:00,21.47,21.53,21.21,21.21,53600.0,20.2916,20.3483,20.0459,20.0459,53600.0
2008-10-09 12:00:00,21.22,21.28,21.06,21.19,62800.0,20.0553,20.112,19.9041,20.027,62800.0
2008-10-09 12:10:00,21.18,21.3,21.15,21.24,42600.0,20.0175,20.1309,19.9892,20.0742,42600.0
2008-10-09 12:20:00,21.24,21.24,21.13,21.21,69400.0,20.0742,20.0742,19.9702,20.0459,69400.0
2008-10-09 12:30:00,21.23,21.3,21.17,21.21,42000.0,20.0648,20.1309,20.0081,20.0459,42000.0
2008-10-09 12:40:00,21.21,21.24,21.13,21.13,78000.0,20.0459,20.0742,19.9702,19.9702,78000.0
2008-10-09 12:50:00,21.14,21.17,21.0,21.03,69600.0,19.9797,20.0081,19.8474,19.8757,69600.0
2008-10-09 13:00:00,21.04,21.08,20.91,21.0,42400.0,19.8852,19.923,19.7623,19.8474,42400.0
2008-10-09 13:10:00,20.99,21.16,20.93,20.95,45400.0,19.8379,19.9986,19.7812,19.8001,45400.0
2008-10-09 13:20:00,20.95,21.15,20.83,21.03,35000.0,19.8001,19.9892,19.6867,19.8757,35000.0
2008-10-09 13:30:00,21.03,21.06,20.81,20.88,33200.0,19.8757,19.9041,19.6678,19.734,33200.0
2008-10-09 13:40:00,20.86,21.0,20.86,21.0,35200.0,19.7151,19.8474,19.7151,19.8474,35200.0
2008-10-09 13:50:00,21.02,21.11,21.0,21.09,33400.0,19.8663,19.9513,19.8474,19.9324,33400.0
2008-10-09 14:00:00,21.07,21.19,21.04,21.09,41400.0,19.9135,20.027,19.8852,19.9324,41400.0
2008-10-09 14:10:00,21.1,21.11,20.84,20.9,38000.0,19.9419,19.9513,19.6962,19.7529,38000.0
2008-10-09 14:20:00,20.92,20.94,20.85,20.92,30400.0,19.7718,19.7907,19.7056,19.7718,30400.0
2008-10-09 14:30:00,20.91,20.94,20.87,20.9,31000.0,19.7623,19.7907,19.7245,19.7529,31000.0
2008-10-09 14:40:00,20.9,20.92,20.68,20.75,42200.0,19.7529,19.7718,19.5449,19.6111,42200.0
2008-10-09 14:50:00,20.75,20.76,20.6,20.6,37600.0,19.6111,19.6206,19.4693,19.4693,37600.0
2008-10-09 15:00:00,20.58,20.63,20.36,20.52,50200.0,19.4504,19.4977,19.2425,19.3937,50200.0
2008-10-09 15:10:00,20.54,20.54,20.28,20.29,54200.0,19.4126,19.4126,19.1669,19.1764,54200.0
2008-10-09 15:20:00,20.27,20.48,20.27,20.34,55400.0,19.1575,19.3559,19.1575,19.2236,55400.0
2008-10-09 15:30:00,20.35,20.42,20.3,20.3,85200.0,19.2331,19.2992,19.1858,19.1858,85200.0
2008-10-09 15:40:00,20.3,20.31,19.83,19.88,100600.0,19.1858,19.1953,18.7416,18.7889,100600.0
2008-10-09 15:50:00,19.86,20.11,19.85,20.04,108200.0,18.77,19.0062,18.7605,18.9401,108200.0
2008-10-10 09:30:00,19.26,19.39,18.11,18.3,57400.0,18.2029,18.3258,17.116,17.2956,57400.0
2008-10-10 09:40:00,18.3,19.11,18.11,18.81,92800.0,17.2956,18.0611,17.116,17.7776,92800.0
2008-10-10 09:50:00,18.7,19.27,18.5,19.22,90400.0,17.6736,18.2123,17.4846,18.1651,90400.0
2008-10-10 10:00:00,19.18,20.11,19.18,20.1,92200.0,18.1273,19.0062,18.1273,18.9968,92200.0
2008-10-10 10:10:00,20.06,20.46,20.06,20.43,147000.0,18.959,19.337,18.959,19.3087,147000.0
2008-10-10 10:20:00,20.41,20.49,20.08,20.09,150800.0,19.2898,19.3654,18.9779,18.9873,150800.0
2008-10-10 10:30:00,20.06,20.33,20.0,20.02,109200.0,18.959,19.2142,18.9023,18.9212,109200.0
2008-10-10 10:40:00,19.99,20.11,19.79,20.05,96600.0,18.8928,19.0062,18.7038,18.9495,96600.0
2008-10-10 10:50:00,20.07,20.13,19.92,19.99,78800.0,18.9684,19.0251,18.8267,18.8928,78800.0
2008-10-10 11:00:00,19.99,20.1,19.85,19.86,125600.0,18.8928,18.9968,18.7605,18.77,125600.0
2008-10-10 11:10:00,19.86,19.87,19.53,19.64,67000.0,18.77,18.7794,18.4581,18.562,67000.0
2008-10-10 11:20:00,19.64,19.89,19.6,19.65,69200.0,18.562,18.7983,18.5242,18.5715,69200.0
2008-10-10 11:30:00,19.65,19.7,19.5,19.55,92800.0,18.5715,18.6187,18.4297,18.477,92800.0
2008-10-10 11:40:00,19.56,19.61,19.37,19.37,58600.0,18.4864,18.5337,18.3068,18.3068,58600.0
2008-10-10 11:50:00,19.35,19.38,19.18,19.2,76800.0,18.2879,18.3163,18.1273,18.1462,76800.0
2008-10-10 12:00:00,19.17,19.3,19.04,19.14,93800.0,18.1178,18.2407,17.995,18.0895,93800.0
2008-10-10 12:10:00,19.16,19.34,19.16,19.26,55600.0,18.1084,18.2785,18.1084,18.2029,55600.0
2008-10-10 12:20:00,19.27,19.42,19.25,19.36,111800.0,18.2123,18.3541,18.1934,18.2974,111800.0
2008-10-10 12:30:00,19.34,19.59,19.29,19.36,94400.0,18.2785,18.5148,18.2312,18.2974,94400.0
2008-10-10 12:40:00,19.36,19.64,19.32,19.32,46600.0,18.2974,18.562,18.2596,18.2596,46600.0
2008-10-10 12:50:00,19.32,19.43,19.29,19.38,23400.0,18.2596,18.3636,18.2312,18.3163,23400.0
2008-10-10 13:00:00,19.4,19.4,19.27,19.36,28600.0,18.3352,18.3352,18.2123,18.2974,28600.0
2008-10-10 13:10:00,19.35,19.35,19.11,19.14,36400.0,18.2879,18.2879,18.0611,18.0895,36400.0
2008-10-10 13:20:00,19.14,19.25,19.11,19.11,29600.0,18.0895,18.1934,18.0611,18.0611,29600.0
2008-10-10 13:30:00,19.14,19.18,19.0,19.17,50800.0,18.0895,18.1273,17.9572,18.1178,50800.0
2008-10-10 13:40:00,19.18,19.18,18.78,18.79,50400.0,18.1273,18.1273,17.7492,17.7587,50400.0
2008-10-10 13:50:00,18.8,18.99,18.77,18.96,73200.0,17.7681,17.9477,17.7398,17.9194,73200.0
2008-10-10 14:00:00,18.95,19.34,18.85,19.33,36200.0,17.9099,18.2785,17.8154,18.269,36200.0
2008-10-10 14:10:00,19.35,19.55,19.11,19.11,89000.0,18.2879,18.477,18.0611,18.0611,89000.0
2008-10-10 14:20:00,19.14,19.25,18.99,19.02,47000.0,18.0895,18.1934,17.9477,17.9761,47000.0
2008-10-10 14:30:00,19.03,19.33,19.02,19.33,72000.0,17.9855,18.269,17.9761,18.269,72000.0
2008-10-10 14:40:00,19.33,19.43,19.18,19.37,38600.0,18.269,18.3636,18.1273,18.3068,38600.0
2008-10-10 14:50:00,19.37,19.43,19.16,19.35,38600.0,18.3068,18.3636,18.1084,18.2879,38600.0
2008-10-10 15:00:00,19.33,19.93,19.25,19.74,114400.0,18.269,18.8361,18.1934,18.6565,114400.0
2008-10-10 15:10:00,19.74,20.18,19.71,20.13,203600.0,18.6565,19.0724,18.6282,19.0251,203600.0
2008-10-10 15:20:00,20.13,20.42,20.11,20.41,168600.0,19.0251,19.2992,19.0062,19.2898,168600.0
2008-10-10 15:30:00,20.46,21.5,20.43,20.95,216400.0,19.337,20.3199,19.3087,19.8001,216400.0
2008-10-10 15:40:00,20.98,20.99,20.57,20.61,139200.0,19.8285,19.8379,19.441,19.4788,139200.0
2008-10-10 15:50:00,20.62,20.63,20.13,20.56,202200.0,19.4882,19.4977,19.0251,19.4315,202200.0
2008-10-13 09:30:00,21.18,21.45,20.88,21.36,54400.0,20.0175,20.2727,19.734,20.1876,54400.0
2008-10-13 09:40:00,21.28,21.47,21.24,21.46,35400.0,20.112,20.2916,20.0742,20.2821,35400.0
2008-10-13 09:50:00,21.43,21.59,21.31,21.55,44400.0,20.2538,20.405,20.1404,20.3672,44400.0
2008-10-13 10:00:00,21.57,21.68,21.23,21.27,106800.0,20.3861,20.4901,20.0648,20.1026,106800.0
2008-10-13 10:10:00,21.25,21.37,21.21,21.27,68200.0,20.0837,20.1971,20.0459,20.1026,68200.0
2008-10-13 10:20:00,21.27,21.27,21.13,21.25,65800.0,20.1026,20.1026,19.9702,20.0837,65800.0
2008-10-13 10:30:00,21.24,21.28,21.08,21.11,69800.0,20.0742,20.112,19.923,19.9513,69800.0
2008-10-13 10:40:00,21.11,21.11,20.88,20.88,41000.0,19.9513,19.9513,19.734,19.734,41000.0
2008-10-13 10:50:00,20.87,20.97,20.85,20.89,18600.0,19.7245,19.819,19.7056,19.7434,18600.0
2008-10-13 11:00:00,20.85,20.91,20.83,20.88,15400.0,19.7056,19.7623,19.6867,19.734,15400.0
2008-10-13 11:10:00,20.87,20.89,20.78,20.8,16400.0,19.7245,19.7434,19.6395,19.6584,16400.0
2008-10-13 11:20:00,20.79,20.83,20.74,20.82,24400.0,19.6489,19.6867,19.6017,19.6773,24400.0
2008-10-13 11:30:00,20.79,20.9,20.75,20.9,33000.0,19.6489,19.7529,19.6111,19.7529,33000.0
2008-10-13 11:40:00,20.89,21.0,20.89,21.0,42600.0,19.7434,19.8474,19.7434,19.8474,42600.0
2008-10-13 11:50:00,21.02,21.06,20.97,21.02,116200.0,19.8663,19.9041,19.819,19.8663,116200.0
2008-10-13 12:00:00,21.02,21.03,20.93,21.0,28600.0,19.8663,19.8757,19.7812,19.8474,28600.0
2008-10-13 12:10:00,20.99,21.09,20.96,21.0,18000.0,19.8379,19.9324,19.8096,19.8474,18000.0
2008-10-13 12:20:00,20.97,21.02,20.93,20.99,19600.0,19.819,19.8663,19.7812,19.8379,19600.0
2008-10-13 12:30:00,20.98,21.0,20.91,20.92,18400.0,19.8285,19.8474,19.7623,19.7718,18400.0
2008-10-13 12:40:00,20.92,21.0,20.92,21.0,11400.0,19.7718,19.8474,19.7718,19.8474,11400.0
2008-10-13 12:50:00,20.98,21.0,20.89,20.97,14600.0,19.8285,19.8474,19.7434,19.819,14600.0
2008-10-13 13:00:00,20.98,21.0,20.92,21.0,30400.0,19.8285,19.8474,19.7718,19.8474,30400.0
2008-10-13 13:10:00,21.0,21.04,20.97,21.01,49000.0,19.8474,19.8852,19.819,19.8568,49000.0
2008-10-13 13:20:00,20.99,21.02,20.97,20.98,11400.0,19.8379,19.8663,19.819,19.8285,11400.0
2008-10-13 13:30:00,20.98,21.03,20.93,20.96,19000.0,19.8285,19.8757,19.7812,19.8096,19000.0
2008-10-13 13:40:00,20.98,20.99,20.89,20.98,39600.0,19.8285,19.8379,19.7434,19.8285,39600.0
2008-10-13 13:50:00,20.93,20.95,20.85,20.86,35600.0,19.7812,19.8001,19.7056,19.7151,35600.0
2008-10-13 14:00:00,20.86,20.89,20.84,20.86,36800.0,19.7151,19.7434,19.6962,19.7151,36800.0
2008-10-13 14:10:00,20.86,20.98,20.85,20.98,25400.0,19.7151,19.8285,19.7056,19.8285,25400.0
2008-10-13 14:20:00,20.95,20.97,20.78,20.79,30800.0,19.8001,19.819,19.6395,19.6489,30800.0
2008-10-13 14:30:00,20.81,20.93,20.77,20.93,26600.0,19.6678,19.7812,19.63,19.7812,26600.0
2008-10-13 14:40:00,20.94,21.04,20.9,20.96,70000.0,19.7907,19.8852,19.7529,19.8096,70000.0
2008-10-13 14:50:00,20.96,21.04,20.84,21.03,35200.0,19.8096,19.8852,19.6962,19.8757,35200.0
2008-10-13 15:00:00,21.0,21.11,20.98,20.99,32600.0,19.8474,19.9513,19.8285,19.8379,32600.0
2008-10-13 15:10:00,20.98,21.05,20.97,21.04,73800.0,19.8285,19.8946,19.819,19.8852,73800.0
2008-10-13 15:20:00,21.05,21.17,20.99,21.11,81600.0,19.8946,20.0081,19.8379,19.9513,81600.0
2008-10-13 15:30:00,21.11,21.17,21.07,21.1,108600.0,19.9513,20.0081,19.9135,19.9419,108600.0
2008-10-13 15:40:00,21.11,21.14,21.0,21.13,62200.0,19.9513,19.9797,19.8474,19.9702,62200.0
2008-10-13 15:50:00,21.11,21.27,21.11,21.24,119800.0,19.9513,20.1026,19.9513,20.0742,119800.0
2008-10-14 09:30:00,21.38,21.78,21.27,21.48,70800.0,20.2065,20.5846,20.1026,20.301,70800.0
2008-10-14 09:40:00,21.43,21.58,21.3,21.53,58200.0,20.2538,20.3955,20.1309,20.3483,58200.0
2008-10-14 09:50:00,21.53,21.7,21.27,21.27,110000.0,20.3483,20.509,20.1026,20.1026,110000.0
2008-10-14 10:00:00,21.26,21.63,21.16,21.25,39800.0,20.0931,20.4428,19.9986,20.0837,39800.0
2008-10-14 10:10:00,21.25,21.38,21.18,21.32,50800.0,20.0837,20.2065,20.0175,20.1498,50800.0
2008-10-14 10:20:00,21.29,21.33,20.93,20.98,64600.0,20.1215,20.1593,19.7812,19.8285,64600.0
2008-10-14 10:30:00,21.0,21.05,20.82,20.83,22800.0,19.8474,19.8946,19.6773,19.6867,22800.0
2008-10-14 10:40:00,20.83,20.94,20.45,20.51,55200.0,19.6867,19.7907,19.3276,19.3843,55200.0
2008-10-14 10:50:00,20.5,20.66,20.48,20.66,37400.0,19.3748,19.526,19.3559,19.526,37400.0
2008-10-14 11:00:00,20.7,20.7,20.5,20.55,49200.0,19.5638,19.5638,19.3748,19.4221,49200.0
2008-10-14 11:10:00,20.5,20.76,20.45,20.68,23000.0,19.3748,19.6206,19.3276,19.5449,23000.0
2008-10-14 11:20:00,20.68,21.0,20.63,20.96,27000.0,19.5449,19.8474,19.4977,19.8096,27000.0
2008-10-14 11:30:00,20.93,21.0,20.85,20.86,25600.0,19.7812,19.8474,19.7056,19.7151,25600.0
2008-10-14 11:40:00,20.86,21.0,20.86,20.99,19800.0,19.7151,19.8474,19.7151,19.8379,19800.0
2008-10-14 11:50:00,20.99,21.03,20.86,20.99,28800.0,19.8379,19.8757,19.7151,19.8379,28800.0
2008-10-14 12:00:00,21.0,21.03,20.92,21.03,77000.0,19.8474,19.8757,19.7718,19.8757,77000.0
2008-10-14 12:10:00,21.03,21.03,20.91,20.92,22200.0,19.8757,19.8757,19.7623,19.7718,22200.0
2008-10-14 12:20:00,20.91,20.92,20.79,20.81,19000.0,19.7623,19.7718,19.6489,19.6678,19000.0
2008-10-14 12:30:00,20.8,20.98,20.79,20.93,31600.0,19.6584,19.8285,19.6489,19.7812,31600.0
2008-10-14 12:40:00,20.92,21.0,20.89,20.99,13600.0,19.7718,19.8474,19.7434,19.8379,13600.0
2008-10-14 12:50:00,21.0,21.03,20.88,20.89,49000.0,19.8474,19.8757,19.734,19.7434,49000.0
2008-10-14 13:00:00,20.89,20.96,20.86,20.95,37200.0,19.7434,19.8096,19.7151,19.8001,37200.0
2008-10-14 13:10:00,20.93,20.95,20.85,20.88,18800.0,19.7812,19.8001,19.7056,19.734,18800.0
2008-10-14 13:20:00,20.91,20.96,20.86,20.93,8400.0,19.7623,19.8096,19.7151,19.7812,8400.0
2008-10-14 13:30:00,20.93,20.97,20.9,20.9,17600.0,19.7812,19.819,19.7529,19.7529,17600.0
2008-10-14 13:40:00,20.91,21.01,20.9,20.96,28400.0,19.7623,19.8568,19.7529,19.8096,28400.0
2008-10-14 13:50:00,20.96,21.0,20.91,20.97,33200.0,19.8096,19.8474,19.7623,19.819,33200.0
2008-10-14 14:00:00,20.95,21.0,20.91,20.97,47200.0,19.8001,19.8474,19.7623,19.819,47200.0
2008-10-14 14:10:00,20.96,21.0,20.9,20.92,61200.0,19.8096,19.8474,19.7529,19.7718,61200.0
2008-10-14 14:20:00,20.92,21.0,20.86,21.0,44200.0,19.7718,19.8474,19.7151,19.8474,44200.0
2008-10-14 14:30:00,21.0,21.0,20.88,20.92,38400.0,19.8474,19.8474,19.734,19.7718,38400.0
2008-10-14 14:40:00,20.94,20.95,20.81,20.85,93800.0,19.7907,19.8001,19.6678,19.7056,93800.0
2008-10-14 14:50:00,20.85,20.9,20.69,20.74,57600.0,19.7056,19.7529,19.5544,19.6017,57600.0
2008-10-14 15:00:00,20.74,20.89,20.7,20.83,95600.0,19.6017,19.7434,19.5638,19.6867,95600.0
2008-10-14 15:10:00,20.86,21.06,20.85,20.92,102200.0,19.7151,19.9041,19.7056,19.7718,102200.0
2008-10-14 15:20:00,20.97,21.03,20.73,21.0,40200.0,19.819,19.8757,19.5922,19.8474,40200.0
2008-10-14 15:30:00,21.0,21.12,20.77,20.8,108600.0,19.8474,19.9608,19.63,19.6584,108600.0
2008-10-14 15:40:00,20.8,21.04,20.8,20.93,62000.0,19.6584,19.8852,19.6584,19.7812,62000.0
2008-10-14 15:50:00,20.94,20.94,20.8,20.93,81400.0,19.7907,19.7907,19.6584,19.7812,81400.0
2008-10-15 09:30:00,20.78,20.78,20.05,20.4,18600.0,19.6395,19.6395,18.9495,19.2803,18600.0
2008-10-15 09:40:00,20.4,20.59,20.28,20.34,33400.0,19.2803,19.4599,19.1669,19.2236,33400.0
2008-10-15 09:50:00,20.33,20.47,20.28,20.47,29800.0,19.2142,19.3465,19.1669,19.3465,29800.0
2008-10-15 10:00:00,20.47,20.48,20.3,20.34,30200.0,19.3465,19.3559,19.1858,19.2236,30200.0
2008-10-15 10:10:00,20.34,20.43,20.25,20.3,17600.0,19.2236,19.3087,19.1385,19.1858,17600.0
2008-10-15 10:20:00,20.3,20.33,20.27,20.32,12600.0,19.1858,19.2142,19.1575,19.2047,12600.0
2008-10-15 10:30:00,20.3,20.44,20.3,20.42,16800.0,19.1858,19.3181,19.1858,19.2992,16800.0
2008-10-15 10:40:00,20.44,20.44,20.04,20.04,14000.0,19.3181,19.3181,18.9401,18.9401,14000.0
2008-10-15 10:50:00,20.0,20.11,19.93,19.95,19400.0,18.9023,19.0062,18.8361,18.855,19400.0
2008-10-15 11:00:00,19.97,20.0,19.88,19.99,20800.0,18.8739,18.9023,18.7889,18.8928,20800.0
2008-10-15 11:10:00,19.99,20.05,19.95,20.03,19800.0,18.8928,18.9495,18.855,18.9306,19800.0
2008-10-15 11:20:00,20.02,20.03,19.93,19.97,24800.0,18.9212,18.9306,18.8361,18.8739,24800.0
2008-10-15 11:30:00,19.98,20.0,19.9,19.92,20400.0,18.8834,18.9023,18.8078,18.8267,20400.0
2008-10-15 11:40:00,19.93,19.98,19.85,19.86,32000.0,18.8361,18.8834,18.7605,18.77,32000.0
2008-10-15 11:50:00,19.87,19.9,19.8,19.84,49000.0,18.7794,18.8078,18.7132,18.7511,49000.0
2008-10-15 12:00:00,19.84,19.9,19.78,19.83,44000.0,18.7511,18.8078,18.6943,18.7416,44000.0
2008-10-15 12:10:00,19.86,19.88,19.81,19.85,28400.0,18.77,18.7889,18.7227,18.7605,28400.0
2008-10-15 12:20:00,19.85,19.88,19.75,19.77,38000.0,18.7605,18.7889,18.666,18.6849,38000.0
2008-10-15 12:30:00,19.77,19.92,19.75,19.91,35200.0,18.6849,18.8267,18.666,18.8172,35200.0
2008-10-15 12:40:00,19.91,19.95,19.86,19.88,21000.0,18.8172,18.855,18.77,18.7889,21000.0
2008-10-15 12:50:00,19.89,19.89,19.81,19.82,19600.0,18.7983,18.7983,18.7227,18.7321,19600.0
2008-10-15 13:00:00,19.8,19.8,19.7,19.75,29800.0,18.7132,18.7132,18.6187,18.666,29800.0
2008-10-15 13:10:00,19.75,19.75,19.64,19.66,28400.0,18.666,18.666,18.562,18.5809,28400.0
2008-10-15 13:20:00,19.66,19.73,19.61,19.67,35000.0,18.5809,18.6471,18.5337,18.5904,35000.0
2008-10-15 13:30:00,19.67,19.68,19.49,19.5,31600.0,18.5904,18.5998,18.4203,18.4297,31600.0
2008-10-15 13:40:00,19.48,19.5,19.45,19.48,41600.0,18.4108,18.4297,18.3825,18.4108,41600.0
2008-10-15 13:50:00,19.47,19.48,19.41,19.42,38800.0,18.4014,18.4108,18.3447,18.3541,38800.0
2008-10-15 14:00:00,19.43,19.45,19.34,19.42,23400.0,18.3636,18.3825,18.2785,18.3541,23400.0
2008-10-15 14:10:00,19.41,19.58,19.38,19.52,33600.0,18.3447,18.5053,18.3163,18.4486,33600.0
2008-10-15 14:20:00,19.53,19.77,19.53,19.75,32800.0,18.4581,18.6849,18.4581,18.666,32800.0
2008-10-15 14:30:00,19.75,19.8,19.64,19.65,46600.0,18.666,18.7132,18.562,18.5715,46600.0
2008-10-15 14:40:00,19.65,19.91,19.65,19.87,24400.0,18.5715,18.8172,18.5715,18.7794,24400.0
2008-10-15 14:50:00,19.87,19.87,19.56,19.58,36200.0,18.7794,18.7794,18.4864,18.5053,36200.0
2008-10-15 15:00:00,19.57,19.82,19.48,19.82,36800.0,18.4959,18.7321,18.4108,18.7321,36800.0
2008-10-15 15:10:00,19.8,19.82,19.54,19.56,28800.0,18.7132,18.7321,18.4675,18.4864,28800.0
2008-10-15 15:20:00,19.57,19.7,19.39,19.42,39600.0,18.4959,18.6187,18.3258,18.3541,39600.0
2008-10-15 15:30:00,19.44,19.45,19.19,19.21,61600.0,18.373,18.3825,18.1367,18.1556,61600.0
2008-10-15 15:40:00,19.21,19.36,19.16,19.22,73200.0,18.1556,18.2974,18.1084,18.1651,73200.0
2008-10-15 15:50:00,19.22,19.22,18.89,18.93,95600.0,18.1651,18.1651,17.8532,17.891,95600.0
2008-10-16 09:30:00,18.91,19.11,18.67,19.1,84400.0,17.8721,18.0611,17.6453,18.0517,84400.0
2008-10-16 09:40:00,19.06,19.76,19.06,19.66,73800.0,18.0139,18.6754,18.0139,18.5809,73800.0
2008-10-16 09:50:00,19.65,19.77,19.54,19.66,55600.0,18.5715,18.6849,18.4675,18.5809,55600.0
2008-10-16 10:00:00,19.61,19.75,19.46,19.49,81400.0,18.5337,18.666,18.3919,18.4203,81400.0
2008-10-16 10:10:00,19.48,19.5,19.11,19.11,91400.0,18.4108,18.4297,18.0611,18.0611,91400.0
2008-10-16 10:20:00,19.11,19.33,19.07,19.07,34200.0,18.0611,18.269,18.0233,18.0233,34200.0
2008-10-16 10:30:00,19.06,19.06,18.77,18.83,69200.0,18.0139,18.0139,17.7398,17.7965,69200.0
2008-10-16 10:40:00,18.81,18.93,18.66,18.93,44200.0,17.7776,17.891,17.6358,17.891,44200.0
2008-10-16 10:50:00,18.93,19.0,18.77,18.78,21200.0,17.891,17.9572,17.7398,17.7492,21200.0
2008-10-16 11:00:00,18.7,18.74,18.51,18.51,43400.0,17.6736,17.7114,17.4941,17.4941,43400.0
2008-10-16 11:10:00,18.5,18.58,18.41,18.57,42200.0,17.4846,17.5602,17.3995,17.5508,42200.0
2008-10-16 11:20:00,18.59,18.82,18.56,18.7,25600.0,17.5697,17.787,17.5413,17.6736,25600.0
2008-10-16 11:30:00,18.67,19.03,18.67,18.9,38800.0,17.6453,17.9855,17.6453,17.8626,38800.0
2008-10-16 11:40:00,18.91,19.06,18.88,18.97,45200.0,17.8721,18.0139,17.8437,17.9288,45200.0
2008-10-16 11:50:00,18.94,19.08,18.85,18.95,53200.0,17.9004,18.0328,17.8154,17.9099,53200.0
2008-10-16 12:00:00,18.93,19.06,18.86,19.05,64000.0,17.891,18.0139,17.8248,18.0044,64000.0
2008-10-16 12:10:00,19.02,19.5,19.02,19.26,65400.0,17.9761,18.4297,17.9761,18.2029,65400.0
2008-10-16 12:20:00,19.24,19.51,19.24,19.41,41400.0,18.184,18.4392,18.184,18.3447,41400.0
2008-10-16 12:30:00,19.36,19.43,19.24,19.35,24200.0,18.2974,18.3636,18.184,18.2879,24200.0
2008-10-16 12:40:00,19.33,19.41,19.11,19.15,27800.0,18.269,18.3447,18.0611,18.0989,27800.0
2008-10-16 12:50:00,19.14,19.27,19.1,19.11,20200.0,18.0895,18.2123,18.0517,18.0611,20200.0
2008-10-16 13:00:00,19.11,19.26,19.1,19.1,27400.0,18.0611,18.2029,18.0517,18.0517,27400.0
2008-10-16 13:10:00,19.1,19.29,19.1,19.23,19800.0,18.0517,18.2312,18.0517,18.1745,19800.0
2008-10-16 13:20:00,19.19,19.33,19.19,19.3,38600.0,18.1367,18.269,18.1367,18.2407,38600.0
2008-10-16 13:30:00,19.27,19.31,19.04,19.05,16600.0,18.2123,18.2501,17.995,18.0044,16600.0
2008-10-16 13:40:00,19.0,19.17,18.99,19.1,20200.0,17.9572,18.1178,17.9477,18.0517,20200.0
2008-10-16 13:50:00,19.09,19.38,19.09,19.29,27200.0,18.0422,18.3163,18.0422,18.2312,27200.0
2008-10-16 14:00:00,19.27,19.32,19.07,19.08,34200.0,18.2123,18.2596,18.0233,18.0328,34200.0
2008-10-16 14:10:00,19.08,19.22,19.05,19.13,12600.0,18.0328,18.1651,18.0044,18.08,12600.0
2008-10-16 14:20:00,19.1,19.12,19.01,19.12,25400.0,18.0517,18.0706,17.9666,18.0706,25400.0
2008-10-16 14:30:00,19.1,19.18,19.06,19.17,34600.0,18.0517,18.1273,18.0139,18.1178,34600.0
2008-10-16 14:40:00,19.14,19.48,19.14,19.45,45800.0,18.0895,18.4108,18.0895,18.3825,45800.0
2008-10-16 14:50:00,19.43,19.54,19.31,19.35,52000.0,18.3636,18.4675,18.2501,18.2879,52000.0
2008-10-16 15:00:00,19.33,19.66,19.31,19.66,34000.0,18.269,18.5809,18.2501,18.5809,34000.0
2008-10-16 15:10:00,19.68,19.81,19.65,19.68,42200.0,18.5998,18.7227,18.5715,18.5998,42200.0
2008-10-16 15:20:00,19.68,19.69,19.56,19.63,39600.0,18.5998,18.6093,18.4864,18.5526,39600.0
2008-10-16 15:30:00,19.61,19.73,19.38,19.7,60600.0,18.5337,18.6471,18.3163,18.6187,60600.0
2008-10-16 15:40:00,19.66,19.98,19.66,19.98,70200.0,18.5809,18.8834,18.5809,18.8834,70200.0
2008-10-16 15:50:00,19.97,20.04,19.8,20.01,107200.0,18.8739,18.9401,18.7132,18.9117,107200.0
2008-10-17 09:30:00,19.75,19.91,19.68,19.81,49400.0,18.666,18.8172,18.5998,18.7227,49400.0
2008-10-17 09:40:00,19.79,20.43,19.7,20.43,110800.0,18.7038,19.3087,18.6187,19.3087,110800.0
2008-10-17 09:50:00,20.42,20.5,20.27,20.45,69600.0,19.2992,19.3748,19.1575,19.3276,69600.0
2008-10-17 10:00:00,20.46,20.77,20.45,20.65,95400.0,19.337,19.63,19.3276,19.5166,95400.0
2008-10-17 10:10:00,20.64,20.66,20.33,20.5,82400.0,19.5071,19.526,19.2142,19.3748,82400.0
2008-10-17 10:20:00,20.53,20.54,20.33,20.38,73600.0,19.4032,19.4126,19.2142,19.2614,73600.0
2008-10-17 10:30:00,20.39,20.42,20.19,20.29,55000.0,19.2709,19.2992,19.0818,19.1764,55000.0
2008-10-17 10:40:00,20.28,20.53,20.24,20.53,44600.0,19.1669,19.4032,19.1291,19.4032,44600.0
2008-10-17 10:50:00,20.53,20.66,20.52,20.66,34200.0,19.4032,19.526,19.3937,19.526,34200.0
2008-10-17 11:00:00,20.66,20.78,20.64,20.74,32200.0,19.526,19.6395,19.5071,19.6017,32200.0
2008-10-17 11:10:00,20.73,20.73,20.41,20.42,20200.0,19.5922,19.5922,19.2898,19.2992,20200.0
2008-10-17 11:20:00,20.41,20.45,20.25,20.32,35800.0,19.2898,19.3276,19.1385,19.2047,35800.0
2008-10-17 11:30:00,20.31,20.36,20.21,20.25,30800.0,19.1953,19.2425,19.1007,19.1385,30800.0
2008-10-17 11:40:00,20.24,20.3,20.11,20.14,18800.0,19.1291,19.1858,19.0062,19.0346,18800.0
2008-10-17 11:50:00,20.15,20.2,20.08,20.15,20200.0,19.044,19.0913,18.9779,19.044,20200.0
2008-10-17 12:00:00,20.14,20.34,20.14,20.32,29000.0,19.0346,19.2236,19.0346,19.2047,29000.0
2008-10-17 12:10:00,20.32,20.39,20.31,20.34,16400.0,19.2047,19.2709,19.1953,19.2236,16400.0
2008-10-17 12:20:00,20.32,20.43,20.32,20.41,21200.0,19.2047,19.3087,19.2047,19.2898,21200.0
2008-10-17 12:30:00,20.42,20.49,20.38,20.49,38800.0,19.2992,19.3654,19.2614,19.3654,38800.0
2008-10-17 12:40:00,20.46,20.67,20.46,20.63,30800.0,19.337,19.5355,19.337,19.4977,30800.0
2008-10-17 12:50:00,20.63,20.84,20.61,20.79,38600.0,19.4977,19.6962,19.4788,19.6489,38600.0
2008-10-17 13:00:00,20.82,20.96,20.82,20.84,34600.0,19.6773,19.8096,19.6773,19.6962,34600.0
2008-10-17 13:10:00,20.84,20.86,20.67,20.73,29200.0,19.6962,19.7151,19.5355,19.5922,29200.0
2008-10-17 13:20:00,20.72,20.81,20.72,20.75,20000.0,19.5828,19.6678,19.5828,19.6111,20000.0
2008-10-17 13:30:00,20.78,21.08,20.77,21.0,34200.0,19.6395,19.923,19.63,19.8474,34200.0
2008-10-17 13:40:00,21.02,21.05,20.95,20.98,30200.0,19.8663,19.8946,19.8001,19.8285,30200.0
2008-10-17 13:50:00,20.98,21.03,20.85,20.89,29800.0,19.8285,19.8757,19.7056,19.7434,29800.0
2008-10-17 14:00:00,20.93,21.05,20.86,20.86,25400.0,19.7812,19.8946,19.7151,19.7151,25400.0
2008-10-17 14:10:00,20.83,20.92,20.75,20.87,20400.0,19.6867,19.7718,19.6111,19.7245,20400.0
2008-10-17 14:20:00,20.85,20.85,20.64,20.71,25800.0,19.7056,19.7056,19.5071,19.5733,25800.0
2008-10-17 14:30:00,20.72,20.84,20.6,20.6,14600.0,19.5828,19.6962,19.4693,19.4693,14600.0
2008-10-17 14:40:00,20.6,20.78,20.49,20.78,35000.0,19.4693,19.6395,19.3654,19.6395,35000.0
2008-10-17 14:50:00,20.81,20.81,20.64,20.75,24200.0,19.6678,19.6678,19.5071,19.6111,24200.0
2008-10-17 15:00:00,20.75,20.91,20.75,20.81,22000.0,19.6111,19.7623,19.6111,19.6678,22000.0
2008-10-17 15:10:00,20.74,20.76,20.61,20.65,29400.0,19.6017,19.6206,19.4788,19.5166,29400.0
2008-10-17 15:20:00,20.6,20.64,20.29,20.62,66600.0,19.4693,19.5071,19.1764,19.4882,66600.0
2008-10-17 15:30:00,20.58,20.69,20.33,20.42,35600.0,19.4504,19.5544,19.2142,19.2992,35600.0
2008-10-17 15:40:00,20.42,20.55,20.36,20.47,29000.0,19.2992,19.4221,19.2425,19.3465,29000.0
2008-10-17 15:50:00,20.49,20.5,20.27,20.36,69600.0,19.3654,19.3748,19.1575,19.2425,69600.0
2008-10-20 09:30:00,20.56,20.56,20.32,20.42,17800.0,19.4315,19.4315,19.2047,19.2992,17800.0
2008-10-20 09:40:00,20.45,20.55,20.25,20.53,25000.0,19.3276,19.4221,19.1385,19.4032,25000.0
2008-10-20 09:50:00,20.58,20.85,20.58,20.82,15200.0,19.4504,19.7056,19.4504,19.6773,15200.0
2008-10-20 10:00:00,20.85,21.04,20.85,20.95,33600.0,19.7056,19.8852,19.7056,19.8001,33600.0
2008-10-20 10:10:00,20.95,20.99,20.8,20.83,13200.0,19.8001,19.8379,19.6584,19.6867,13200.0
2008-10-20 10:20:00,20.82,20.88,20.71,20.88,19800.0,19.6773,19.734,19.5733,19.734,19800.0
2008-10-20 10:30:00,20.88,21.06,20.84,21.01,29600.0,19.734,19.9041,19.6962,19.8568,29600.0
2008-10-20 10:40:00,21.02,21.06,20.9,21.0,16200.0,19.8663,19.9041,19.7529,19.8474,16200.0
2008-10-20 10:50:00,21.03,21.03,20.7,20.79,14200.0,19.8757,19.8757,19.5638,19.6489,14200.0
2008-10-20 11:00:00,20.78,20.79,20.59,20.61,20800.0,19.6395,19.6489,19.4599,19.4788,20800.0
2008-10-20 11:10:00,20.57,20.61,20.44,20.61,13600.0,19.441,19.4788,19.3181,19.4788,13600.0
2008-10-20 11:20:00,20.57,20.69,20.57,20.69,13600.0,19.441,19.5544,19.441,19.5544,13600.0
2008-10-20 11:30:00,20.7,20.72,20.63,20.65,7000.0,19.5638,19.5828,19.4977,19.5166,7000.0
2008-10-20 11:40:00,20.68,20.94,20.66,20.93,21800.0,19.5449,19.7907,19.526,19.7812,21800.0
2008-10-20 11:50:00,20.92,21.07,20.89,21.04,26400.0,19.7718,19.9135,19.7434,19.8852,26400.0
2008-10-20 12:00:00,21.03,21.11,20.98,21.05,48800.0,19.8757,19.9513,19.8285,19.8946,48800.0
2008-10-20 12:10:00,21.07,21.3,21.07,21.18,43400.0,19.9135,20.1309,19.9135,20.0175,43400.0
2008-10-20 12:20:00,21.16,21.26,21.15,21.21,44800.0,19.9986,20.0931,19.9892,20.0459,44800.0
2008-10-20 12:30:00,21.19,21.26,21.12,21.16,35000.0,20.027,20.0931,19.9608,19.9986,35000.0
2008-10-20 12:40:00,21.18,21.18,21.0,21.08,45200.0,20.0175,20.0175,19.8474,19.923,45200.0
2008-10-20 12:50:00,21.04,21.04,20.95,20.98,15000.0,19.8852,19.8852,19.8001,19.8285,15000.0
2008-10-20 13:00:00,20.98,20.98,20.82,20.84,18000.0,19.8285,19.8285,19.6773,19.6962,18000.0
2008-10-20 13:10:00,20.84,20.96,20.83,20.93,22200.0,19.6962,19.8096,19.6867,19.7812,22200.0
2008-10-20 13:20:00,20.93,21.04,20.88,21.01,10400.0,19.7812,19.8852,19.734,19.8568,10400.0
2008-10-20 13:30:00,21.0,21.08,20.92,20.95,11200.0,19.8474,19.923,19.7718,19.8001,11200.0
2008-10-20 13:40:00,20.95,21.11,20.9,21.05,36200.0,19.8001,19.9513,19.7529,19.8946,36200.0
2008-10-20 13:50:00,21.05,21.06,20.89,20.89,17600.0,19.8946,19.9041,19.7434,19.7434,17600.0
2008-10-20 14:00:00,20.88,21.06,20.85,21.0,18000.0,19.734,19.9041,19.7056,19.8474,18000.0
2008-10-20 14:10:00,20.98,21.0,20.84,20.91,16400.0,19.8285,19.8474,19.6962,19.7623,16400.0
2008-10-20 14:20:00,20.88,20.93,20.81,20.85,8800.0,19.734,19.7812,19.6678,19.7056,8800.0
2008-10-20 14:30:00,20.86,20.86,20.77,20.83,16600.0,19.7151,19.7151,19.63,19.6867,16600.0
2008-10-20 14:40:00,20.86,21.0,20.86,20.95,12400.0,19.7151,19.8474,19.7151,19.8001,12400.0
2008-10-20 14:50:00,20.93,20.93,20.78,20.91,11200.0,19.7812,19.7812,19.6395,19.7623,11200.0
2008-10-20 15:00:00,20.92,20.99,20.78,20.85,16600.0,19.7718,19.8379,19.6395,19.7056,16600.0
2008-10-20 15:10:00,20.86,21.0,20.85,20.98,21600.0,19.7151,19.8474,19.7056,19.8285,21600.0
2008-10-20 15:20:00,21.0,21.03,20.89,21.03,26400.0,19.8474,19.8757,19.7434,19.8757,26400.0
2008-10-20 15:30:00,21.03,21.23,20.97,21.2,32800.0,19.8757,20.0648,19.819,20.0364,32800.0
2008-10-20 15:40:00,21.17,21.2,21.05,21.11,24000.0,20.0081,20.0364,19.8946,19.9513,24000.0
2008-10-20 15:50:00,21.14,21.28,21.11,21.27,47000.0,19.9797,20.112,19.9513,20.1026,47000.0
2008-10-21 09:30:00,20.95,21.03,20.77,20.82,13600.0,19.8001,19.8757,19.63,19.6773,13600.0
2008-10-21 09:40:00,20.91,20.95,20.72,20.85,25400.0,19.7623,19.8001,19.5828,19.7056,25400.0
2008-10-21 09:50:00,20.85,20.96,20.79,20.96,17200.0,19.7056,19.8096,19.6489,19.8096,17200.0
2008-10-21 10:00:00,20.98,21.13,20.95,21.13,25000.0,19.8285,19.9702,19.8001,19.9702,25000.0
2008-10-21 10:10:00,21.1,21.13,20.99,21.03,43200.0,19.9419,19.9702,19.8379,19.8757,43200.0
2008-10-21 10:20:00,21.02,21.13,21.02,21.11,35400.0,19.8663,19.9702,19.8663,19.9513,35400.0
2008-10-21 10:30:00,21.1,21.13,21.01,21.11,81600.0,19.9419,19.9702,19.8568,19.9513,81600.0
2008-10-21 10:40:00,21.13,21.31,21.11,21.18,29800.0,19.9702,20.1404,19.9513,20.0175,29800.0
2008-10-21 10:50:00,21.18,21.23,21.1,21.13,27800.0,20.0175,20.0648,19.9419,19.9702,27800.0
2008-10-21 11:00:00,21.12,21.16,21.06,21.1,48800.0,19.9608,19.9986,19.9041,19.9419,48800.0
2008-10-21 11:10:00,21.1,21.17,21.01,21.01,40000.0,19.9419,20.0081,19.8568,19.8568,40000.0
2008-10-21 11:20:00,21.03,21.14,21.0,21.07,35200.0,19.8757,19.9797,19.8474,19.9135,35200.0
2008-10-21 11:30:00,21.05,21.1,21.02,21.05,18200.0,19.8946,19.9419,19.8663,19.8946,18200.0
2008-10-21 11:40:00,21.07,21.14,21.01,21.03,47600.0,19.9135,19.9797,19.8568,19.8757,47600.0
2008-10-21 11:50:00,21.03,21.14,20.96,21.02,75600.0,19.8757,19.9797,19.8096,19.8663,75600.0
2008-10-21 12:00:00,21.02,21.11,20.97,21.09,45200.0,19.8663,19.9513,19.819,19.9324,45200.0
2008-10-21 12:10:00,21.09,21.11,20.97,20.98,35600.0,19.9324,19.9513,19.819,19.8285,35600.0
2008-10-21 12:20:00,20.99,21.12,20.99,21.09,18600.0,19.8379,19.9608,19.8379,19.9324,18600.0
2008-10-21 12:30:00,21.09,21.18,21.03,21.11,25000.0,19.9324,20.0175,19.8757,19.9513,25000.0
2008-10-21 12:40:00,21.1,21.12,20.95,21.0,22600.0,19.9419,19.9608,19.8001,19.8474,22600.0
2008-10-21 12:50:00,20.99,21.02,20.75,20.75,26200.0,19.8379,19.8663,19.6111,19.6111,26200.0
2008-10-21 13:00:00,20.74,20.93,20.72,20.9,18800.0,19.6017,19.7812,19.5828,19.7529,18800.0
2008-10-21 13:10:00,20.94,20.98,20.86,20.98,17000.0,19.7907,19.8285,19.7151,19.8285,17000.0
2008-10-21 13:20:00,21.0,21.17,21.0,21.03,20400.0,19.8474,20.0081,19.8474,19.8757,20400.0
2008-10-21 13:30:00,21.01,21.08,20.99,21.04,14000.0,19.8568,19.923,19.8379,19.8852,14000.0
2008-10-21 13:40:00,21.04,21.1,20.97,20.97,15600.0,19.8852,19.9419,19.819,19.819,15600.0
2008-10-21 13:50:00,20.97,21.0,20.91,20.93,14400.0,19.819,19.8474,19.7623,19.7812,14400.0
2008-10-21 14:00:00,20.93,21.07,20.93,21.02,12200.0,19.7812,19.9135,19.7812,19.8663,12200.0
2008-10-21 14:10:00,21.03,21.23,21.01,21.18,24200.0,19.8757,20.0648,19.8568,20.0175,24200.0
2008-10-21 14:20:00,21.2,21.34,21.18,21.31,18800.0,20.0364,20.1687,20.0175,20.1404,18800.0
2008-10-21 14:30:00,21.31,21.38,21.28,21.38,46800.0,20.1404,20.2065,20.112,20.2065,46800.0
2008-10-21 14:40:00,21.36,21.48,21.3,21.31,35200.0,20.1876,20.301,20.1309,20.1404,35200.0
2008-10-21 14:50:00,21.28,21.33,21.23,21.32,19800.0,20.112,20.1593,20.0648,20.1498,19800.0
2008-10-21 15:00:00,21.32,21.43,21.28,21.28,20400.0,20.1498,20.2538,20.112,20.112,20400.0
2008-10-21 15:10:00,21.28,21.38,21.1,21.1,21800.0,20.112,20.2065,19.9419,19.9419,21800.0
2008-10-21 15:20:00,21.08,21.11,20.9,20.91,44800.0,19.923,19.9513,19.7529,19.7623,44800.0
2008-10-21 15:30:00,20.91,20.95,20.83,20.92,33600.0,19.7623,19.8001,19.6867,19.7718,33600.0
2008-10-21 15:40:00,20.92,20.96,20.63,20.66,35000.0,19.7718,19.8096,19.4977,19.526,35000.0
2008-10-21 15:50:00,20.69,20.87,20.69,20.8,69200.0,19.5544,19.7245,19.5544,19.6584,69200.0
2008-10-22 09:30:00,20.46,20.46,19.35,19.89,96000.0,19.337,19.337,18.2879,18.7983,96000.0
2008-10-22 09:40:00,19.93,20.18,19.93,20.08,23800.0,18.8361,19.0724,18.8361,18.9779,23800.0
2008-10-22 09:50:00,20.04,20.04,19.77,19.79,19600.0,18.9401,18.9401,18.6849,18.7038,19600.0
2008-10-22 10:00:00,19.79,19.84,19.51,19.51,207600.0,18.7038,18.7511,18.4392,18.4392,207600.0
2008-10-22 10:10:00,19.55,19.57,19.35,19.35,92400.0,18.477,18.4959,18.2879,18.2879,92400.0
2008-10-22 10:20:00,19.36,19.47,19.28,19.47,78000.0,18.2974,18.4014,18.2218,18.4014,78000.0
2008-10-22 10:30:00,19.46,19.58,19.43,19.57,72800.0,18.3919,18.5053,18.3636,18.4959,72800.0
2008-10-22 10:40:00,19.56,19.68,19.51,19.6,81400.0,18.4864,18.5998,18.4392,18.5242,81400.0
2008-10-22 10:50:00,19.6,19.6,19.41,19.44,72000.0,18.5242,18.5242,18.3447,18.373,72000.0
2008-10-22 11:00:00,19.43,19.54,19.4,19.5,101200.0,18.3636,18.4675,18.3352,18.4297,101200.0
2008-10-22 11:10:00,19.5,19.59,19.43,19.52,36200.0,18.4297,18.5148,18.3636,18.4486,36200.0
2008-10-22 11:20:00,19.51,19.51,19.4,19.43,24800.0,18.4392,18.4392,18.3352,18.3636,24800.0
2008-10-22 11:30:00,19.43,19.47,19.39,19.45,15600.0,18.3636,18.4014,18.3258,18.3825,15600.0
2008-10-22 11:40:00,19.45,19.63,19.44,19.55,19600.0,18.3825,18.5526,18.373,18.477,19600.0
2008-10-22 11:50:00,19.54,19.57,19.46,19.47,18600.0,18.4675,18.4959,18.3919,18.4014,18600.0
2008-10-22 12:00:00,19.47,19.57,19.43,19.55,26000.0,18.4014,18.4959,18.3636,18.477,26000.0
2008-10-22 12:10:00,19.52,19.54,19.45,19.54,33200.0,18.4486,18.4675,18.3825,18.4675,33200.0
2008-10-22 12:20:00,19.54,19.65,19.49,19.49,184800.0,18.4675,18.5715,18.4203,18.4203,184800.0
2008-10-22 12:30:00,19.5,19.5,19.43,19.48,28200.0,18.4297,18.4297,18.3636,18.4108,28200.0
2008-10-22 12:40:00,19.49,19.55,19.46,19.46,12000.0,18.4203,18.477,18.3919,18.3919,12000.0
2008-10-22 12:50:00,19.48,19.57,19.47,19.54,7800.0,18.4108,18.4959,18.4014,18.4675,7800.0
2008-10-22 13:00:00,19.5,19.58,19.42,19.56,20800.0,18.4297,18.5053,18.3541,18.4864,20800.0
2008-10-22 13:10:00,19.56,19.56,19.35,19.41,76000.0,18.4864,18.4864,18.2879,18.3447,76000.0
2008-10-22 13:20:00,19.39,19.42,19.33,19.41,30000.0,18.3258,18.3541,18.269,18.3447,30000.0
2008-10-22 13:30:00,19.4,19.4,19.27,19.33,23200.0,18.3352,18.3352,18.2123,18.269,23200.0
2008-10-22 13:40:00,19.35,19.43,19.33,19.42,25400.0,18.2879,18.3636,18.269,18.3541,25400.0
2008-10-22 13:50:00,19.42,19.45,19.32,19.42,13600.0,18.3541,18.3825,18.2596,18.3541,13600.0
2008-10-22 14:00:00,19.38,19.43,19.33,19.33,26600.0,18.3163,18.3636,18.269,18.269,26600.0
2008-10-22 14:10:00,19.31,19.36,19.3,19.32,20600.0,18.2501,18.2974,18.2407,18.2596,20600.0
2008-10-22 14:20:00,19.32,19.41,19.31,19.35,12600.0,18.2596,18.3447,18.2501,18.2879,12600.0
2008-10-22 14:30:00,19.35,19.36,19.25,19.33,57400.0,18.2879,18.2974,18.1934,18.269,57400.0
2008-10-22 14:40:00,19.36,19.42,19.25,19.36,54800.0,18.2974,18.3541,18.1934,18.2974,54800.0
2008-10-22 14:50:00,19.39,19.39,19.24,19.25,80000.0,18.3258,18.3258,18.184,18.1934,80000.0
2008-10-22 15:00:00,19.27,19.27,19.2,19.27,82800.0,18.2123,18.2123,18.1462,18.2123,82800.0
2008-10-22 15:10:00,19.27,19.27,19.14,19.17,69000.0,18.2123,18.2123,18.0895,18.1178,69000.0
2008-10-22 15:20:00,19.16,19.27,19.16,19.21,96400.0,18.1084,18.2123,18.1084,18.1556,96400.0
2008-10-22 15:30:00,19.21,19.23,19.04,19.06,65400.0,18.1556,18.1745,17.995,18.0139,65400.0
2008-10-22 15:40:00,19.06,19.13,18.83,19.11,109200.0,18.0139,18.08,17.7965,18.0611,109200.0
2008-10-22 15:50:00,19.13,19.28,19.11,19.28,116600.0,18.08,18.2218,18.0611,18.2218,116600.0
2008-10-23 09:30:00,19.35,19.61,19.35,19.38,18600.0,18.2879,18.5337,18.2879,18.3163,18600.0
2008-10-23 09:40:00,19.35,19.41,19.2,19.26,25800.0,18.2879,18.3447,18.1462,18.2029,25800.0
2008-10-23 09:50:00,19.2,19.25,19.09,19.13,33400.0,18.1462,18.1934,18.0422,18.08,33400.0
2008-10-23 10:00:00,19.15,19.25,18.93,18.93,64400.0,18.0989,18.1934,17.891,17.891,64400.0
2008-10-23 10:10:00,19.0,19.09,18.93,18.99,44400.0,17.9572,18.0422,17.891,17.9477,44400.0
2008-10-23 10:20:00,19.0,19.0,18.8,18.87,42600.0,17.9572,17.9572,17.7681,17.8343,42600.0
2008-10-23 10:30:00,18.88,18.88,18.74,18.86,34400.0,17.8437,17.8437,17.7114,17.8248,34400.0
2008-10-23 10:40:00,18.88,19.14,18.85,19.0,65200.0,17.8437,18.0895,17.8154,17.9572,65200.0
2008-10-23 10:50:00,19.0,19.05,18.93,19.05,85000.0,17.9572,18.0044,17.891,18.0044,85000.0
2008-10-23 11:00:00,19.07,19.17,18.99,19.0,33600.0,18.0233,18.1178,17.9477,17.9572,33600.0
2008-10-23 11:10:00,19.0,19.1,18.96,18.98,40200.0,17.9572,18.0517,17.9194,17.9383,40200.0
2008-10-23 11:20:00,18.98,19.01,18.88,18.95,13000.0,17.9383,17.9666,17.8437,17.9099,13000.0
2008-10-23 11:30:00,18.99,19.06,18.92,19.06,14200.0,17.9477,18.0139,17.8815,18.0139,14200.0
2008-10-23 11:40:00,19.04,19.04,18.86,18.95,12600.0,17.995,17.995,17.8248,17.9099,12600.0
2008-10-23 11:50:00,18.95,19.07,18.92,19.05,12200.0,17.9099,18.0233,17.8815,18.0044,12200.0
2008-10-23 12:00:00,19.02,19.06,18.86,18.88,30600.0,17.9761,18.0139,17.8248,17.8437,30600.0
2008-10-23 12:10:00,18.86,18.91,18.7,18.7,36200.0,17.8248,17.8721,17.6736,17.6736,36200.0
2008-10-23 12:20:00,18.7,18.77,18.68,18.71,72000.0,17.6736,17.7398,17.6547,17.6831,72000.0
2008-10-23 12:30:00,18.7,18.89,18.67,18.75,104400.0,17.6736,17.8532,17.6453,17.7209,104400.0
2008-10-23 12:40:00,18.74,18.88,18.7,18.81,13400.0,17.7114,17.8437,17.6736,17.7776,13400.0
2008-10-23 12:50:00,18.81,18.84,18.69,18.72,18400.0,17.7776,17.8059,17.6642,17.6925,18400.0
2008-10-23 13:00:00,18.74,18.77,18.66,18.74,40400.0,17.7114,17.7398,17.6358,17.7114,40400.0
2008-10-23 13:10:00,18.73,18.84,18.7,18.83,36400.0,17.702,17.8059,17.6736,17.7965,36400.0
2008-10-23 13:20:00,18.83,18.83,18.63,18.63,31800.0,17.7965,17.7965,17.6075,17.6075,31800.0
2008-10-23 13:30:00,18.67,18.78,18.57,18.66,23200.0,17.6453,17.7492,17.5508,17.6358,23200.0
2008-10-23 13:40:00,18.68,18.77,18.61,18.65,45400.0,17.6547,17.7398,17.5886,17.6264,45400.0
2008-10-23 13:50:00,18.67,18.74,18.6,18.69,10000.0,17.6453,17.7114,17.5791,17.6642,10000.0
2008-10-23 14:00:00,18.67,18.67,18.54,18.58,35600.0,17.6453,17.6453,17.5224,17.5602,35600.0
2008-10-23 14:10:00,18.6,18.66,18.51,18.53,48400.0,17.5791,17.6358,17.4941,17.513,48400.0
2008-10-23 14:20:00,18.5,18.6,18.41,18.6,18200.0,17.4846,17.5791,17.3995,17.5791,18200.0
2008-10-23 14:30:00,18.58,18.79,18.54,18.78,18200.0,17.5602,17.7587,17.5224,17.7492,18200.0
2008-10-23 14:40:00,18.8,18.84,18.64,18.7,58600.0,17.7681,17.8059,17.6169,17.6736,58600.0
2008-10-23 14:50:00,18.7,18.81,18.66,18.8,87800.0,17.6736,17.7776,17.6358,17.7681,87800.0
2008-10-23 15:00:00,18.86,18.98,18.72,18.98,27800.0,17.8248,17.9383,17.6925,17.9383,27800.0
2008-10-23 15:10:00,19.0,19.11,18.78,18.78,30400.0,17.9572,18.0611,17.7492,17.7492,30400.0
2008-10-23 15:20:00,18.77,19.0,18.71,18.97,40600.0,17.7398,17.9572,17.6831,17.9288,40600.0
2008-10-23 15:30:00,18.97,19.02,18.86,18.89,80200.0,17.9288,17.9761,17.8248,17.8532,80200.0
2008-10-23 15:40:00,18.89,19.25,18.88,19.2,85400.0,17.8532,18.1934,17.8437,18.1462,85400.0
2008-10-23 15:50:00,19.23,19.25,18.98,19.06,189400.0,18.1745,18.1934,17.9383,18.0139,189400.0
2008-10-24 09:30:00,18.39,18.39,17.98,18.33,35800.0,17.3806,17.3806,16.9931,17.3239,35800.0
2008-10-24 09:40:00,18.4,18.47,18.11,18.34,79400.0,17.3901,17.4562,17.116,17.3334,79400.0
2008-10-24 09:50:00,18.28,18.64,18.27,18.61,38000.0,17.2767,17.6169,17.2672,17.5886,38000.0
2008-10-24 10:00:00,18.64,18.73,18.31,18.35,89000.0,17.6169,17.702,17.305,17.3428,89000.0
2008-10-24 10:10:00,18.36,18.55,18.27,18.53,34400.0,17.3523,17.5319,17.2672,17.513,34400.0
2008-10-24 10:20:00,18.54,18.55,18.2,18.36,34000.0,17.5224,17.5319,17.2011,17.3523,34000.0
2008-10-24 10:30:00,18.35,18.57,18.32,18.43,39400.0,17.3428,17.5508,17.3145,17.4184,39400.0
2008-10-24 10:40:00,18.43,18.5,18.34,18.42,49200.0,17.4184,17.4846,17.3334,17.409,49200.0
2008-10-24 10:50:00,18.42,18.48,18.31,18.4,75400.0,17.409,17.4657,17.305,17.3901,75400.0
2008-10-24 11:00:00,18.4,18.47,18.4,18.43,23400.0,17.3901,17.4562,17.3901,17.4184,23400.0
2008-10-24 11:10:00,18.43,18.53,18.38,18.53,14000.0,17.4184,17.513,17.3712,17.513,14000.0
2008-10-24 11:20:00,18.52,18.71,18.52,18.61,22600.0,17.5035,17.6831,17.5035,17.5886,22600.0
2008-10-24 11:30:00,18.67,18.85,18.57,18.85,15000.0,17.6453,17.8154,17.5508,17.8154,15000.0
2008-10-24 11:40:00,18.86,18.86,18.7,18.7,40800.0,17.8248,17.8248,17.6736,17.6736,40800.0
2008-10-24 11:50:00,18.68,18.68,18.58,18.62,15800.0,17.6547,17.6547,17.5602,17.598,15800.0
2008-10-24 12:00:00,18.6,18.68,18.5,18.58,29800.0,17.5791,17.6547,17.4846,17.5602,29800.0
2008-10-24 12:10:00,18.6,18.68,18.56,18.63,11000.0,17.5791,17.6547,17.5413,17.6075,11000.0
2008-10-24 12:20:00,18.61,18.68,18.53,18.57,45800.0,17.5886,17.6547,17.513,17.5508,45800.0
2008-10-24 12:30:00,18.54,18.66,18.47,18.47,91400.0,17.5224,17.6358,17.4562,17.4562,91400.0
2008-10-24 12:40:00,18.46,18.47,18.35,18.42,21800.0,17.4468,17.4562,17.3428,17.409,21800.0
2008-10-24 12:50:00,18.42,18.51,18.38,18.46,39000.0,17.409,17.4941,17.3712,17.4468,39000.0
2008-10-24 13:00:00,18.46,18.52,18.42,18.48,49600.0,17.4468,17.5035,17.409,17.4657,49600.0
2008-10-24 13:10:00,18.47,18.53,18.42,18.5,47000.0,17.4562,17.513,17.409,17.4846,47000.0
2008-10-24 13:20:00,18.5,18.54,18.42,18.46,44200.0,17.4846,17.5224,17.409,17.4468,44200.0
2008-10-24 13:30:00,18.47,18.5,18.43,18.45,51600.0,17.4562,17.4846,17.4184,17.4373,51600.0
2008-10-24 13:40:00,18.44,18.49,18.41,18.42,53600.0,17.4279,17.4751,17.3995,17.409,53600.0
2008-10-24 13:50:00,18.42,18.51,18.4,18.43,30000.0,17.409,17.4941,17.3901,17.4184,30000.0
2008-10-24 14:00:00,18.43,18.5,18.4,18.43,75200.0,17.4184,17.4846,17.3901,17.4184,75200.0
2008-10-24 14:10:00,18.44,18.46,18.39,18.45,129600.0,17.4279,17.4468,17.3806,17.4373,129600.0
2008-10-24 14:20:00,18.43,18.51,18.38,18.49,73800.0,17.4184,17.4941,17.3712,17.4751,73800.0
2008-10-24 14:30:00,18.5,18.74,18.5,18.67,25600.0,17.4846,17.7114,17.4846,17.6453,25600.0
2008-10-24 14:40:00,18.63,18.74,18.47,18.5,33400.0,17.6075,17.7114,17.4562,17.4846,33400.0
2008-10-24 14:50:00,18.5,18.77,18.47,18.75,20400.0,17.4846,17.7398,17.4562,17.7209,20400.0
2008-10-24 15:00:00,18.73,18.91,18.68,18.77,32400.0,17.702,17.8721,17.6547,17.7398,32400.0
2008-10-24 15:10:00,18.77,18.82,18.48,18.51,28600.0,17.7398,17.787,17.4657,17.4941,28600.0
2008-10-24 15:20:00,18.49,18.78,18.49,18.71,19200.0,17.4751,17.7492,17.4751,17.6831,19200.0
2008-10-24 15:30:00,18.7,18.71,18.49,18.56,24400.0,17.6736,17.6831,17.4751,17.5413,24400.0
2008-10-24 15:40:00,18.55,18.82,18.55,18.82,52200.0,17.5319,17.787,17.5319,17.787,52200.0
2008-10-24 15:50:00,18.82,18.82,18.68,18.68,112000.0,17.787,17.787,17.6547,17.6547,112000.0
2008-10-27 09:30:00,18.52,18.67,18.13,18.53,52200.0,17.5035,17.6453,17.1349,17.513,52200.0
2008-10-27 09:40:00,18.53,18.61,18.2,18.2,91400.0,17.513,17.5886,17.2011,17.2011,91400.0
2008-10-27 09:50:00,18.2,18.48,18.2,18.45,27600.0,17.2011,17.4657,17.2011,17.4373,27600.0
2008-10-27 10:00:00,18.46,18.58,18.4,18.48,37200.0,17.4468,17.5602,17.3901,17.4657,37200.0
2008-10-27 10:10:00,18.45,18.5,18.33,18.35,18200.0,17.4373,17.4846,17.3239,17.3428,18200.0
2008-10-27 10:20:00,18.31,18.37,18.21,18.21,19800.0,17.305,17.3617,17.2105,17.2105,19800.0
2008-10-27 10:30:00,18.22,18.28,18.21,18.25,21200.0,17.22,17.2767,17.2105,17.2483,21200.0
2008-10-27 10:40:00,18.27,18.49,18.2,18.47,15800.0,17.2672,17.4751,17.2011,17.4562,15800.0
2008-10-27 10:50:00,18.46,18.54,18.34,18.54,16400.0,17.4468,17.5224,17.3334,17.5224,16400.0
2008-10-27 11:00:00,18.53,18.54,18.39,18.48,11600.0,17.513,17.5224,17.3806,17.4657,11600.0
2008-10-27 11:10:00,18.49,18.6,18.4,18.41,11600.0,17.4751,17.5791,17.3901,17.3995,11600.0
2008-10-27 11:20:00,18.36,18.36,18.23,18.27,31600.0,17.3523,17.3523,17.2294,17.2672,31600.0
2008-10-27 11:30:00,18.28,18.33,18.21,18.31,16000.0,17.2767,17.3239,17.2105,17.305,16000.0
2008-10-27 11:40:00,18.3,18.35,18.2,18.22,15000.0,17.2956,17.3428,17.2011,17.22,15000.0
2008-10-27 11:50:00,18.22,18.36,18.21,18.25,23800.0,17.22,17.3523,17.2105,17.2483,23800.0
2008-10-27 12:00:00,18.29,18.42,18.29,18.42,18800.0,17.2861,17.409,17.2861,17.409,18800.0
2008-10-27 12:10:00,18.42,18.42,18.23,18.24,14800.0,17.409,17.409,17.2294,17.2389,14800.0
2008-10-27 12:20:00,18.24,18.32,18.22,18.23,18800.0,17.2389,17.3145,17.22,17.2294,18800.0
2008-10-27 12:30:00,18.22,18.36,18.18,18.31,14200.0,17.22,17.3523,17.1822,17.305,14200.0
2008-10-27 12:40:00,18.32,18.41,18.3,18.36,10800.0,17.3145,17.3995,17.2956,17.3523,10800.0
2008-10-27 12:50:00,18.36,18.5,18.36,18.43,30200.0,17.3523,17.4846,17.3523,17.4184,30200.0
2008-10-27 13:00:00,18.44,18.44,18.23,18.23,38200.0,17.4279,17.4279,17.2294,17.2294,38200.0
2008-10-27 13:10:00,18.25,18.37,18.25,18.37,28200.0,17.2483,17.3617,17.2483,17.3617,28200.0
2008-10-27 13:20:00,18.36,18.47,18.35,18.47,12400.0,17.3523,17.4562,17.3428,17.4562,12400.0
2008-10-27 13:30:00,18.47,18.56,18.46,18.48,11600.0,17.4562,17.5413,17.4468,17.4657,11600.0
2008-10-27 13:40:00,18.46,18.54,18.44,18.44,11200.0,17.4468,17.5224,17.4279,17.4279,11200.0
2008-10-27 13:50:00,18.44,18.44,18.29,18.32,17200.0,17.4279,17.4279,17.2861,17.3145,17200.0
2008-10-27 14:00:00,18.33,18.39,18.33,18.39,11200.0,17.3239,17.3806,17.3239,17.3806,11200.0
2008-10-27 14:10:00,18.38,18.4,18.34,18.36,19000.0,17.3712,17.3901,17.3334,17.3523,19000.0
2008-10-27 14:20:00,18.36,18.38,18.08,18.09,61600.0,17.3523,17.3712,17.0877,17.0971,61600.0
2008-10-27 14:30:00,18.09,18.34,18.03,18.31,105000.0,17.0971,17.3334,17.0404,17.305,105000.0
2008-10-27 14:40:00,18.28,18.43,18.28,18.38,65800.0,17.2767,17.4184,17.2767,17.3712,65800.0
2008-10-27 14:50:00,18.38,18.38,18.17,18.17,25400.0,17.3712,17.3712,17.1727,17.1727,25400.0
2008-10-27 15:00:00,18.17,18.28,18.17,18.24,17200.0,17.1727,17.2767,17.1727,17.2389,17200.0
2008-10-27 15:10:00,18.25,18.34,18.18,18.18,26800.0,17.2483,17.3334,17.1822,17.1822,26800.0
2008-10-27 15:20:00,18.18,18.24,18.08,18.11,29200.0,17.1822,17.2389,17.0877,17.116,29200.0
2008-10-27 15:30:00,18.16,18.23,18.03,18.06,32400.0,17.1633,17.2294,17.0404,17.0687,32400.0
2008-10-27 15:40:00,18.1,18.16,17.95,18.02,45400.0,17.1066,17.1633,16.9648,17.0309,45400.0
2008-10-27 15:50:00,18.03,18.03,17.66,17.66,70200.0,17.0404,17.0404,16.6907,16.6907,70200.0
2008-10-28 09:30:00,18.04,18.04,17.63,17.86,19400.0,17.0498,17.0498,16.6624,16.8797,19400.0
2008-10-28 09:40:00,17.85,17.9,17.72,17.81,35600.0,16.8703,16.9175,16.7474,16.8325,35600.0
2008-10-28 09:50:00,17.78,17.93,17.7,17.9,54000.0,16.8041,16.9459,16.7285,16.9175,54000.0
2008-10-28 10:00:00,17.89,17.99,17.8,17.96,77400.0,16.9081,17.0026,16.823,16.9742,77400.0
2008-10-28 10:10:00,17.96,18.09,17.94,18.04,35400.0,16.9742,17.0971,16.9553,17.0498,35400.0
2008-10-28 10:20:00,18.04,18.15,17.96,18.08,25200.0,17.0498,17.1538,16.9742,17.0877,25200.0
2008-10-28 10:30:00,18.08,18.11,17.97,17.97,19200.0,17.0877,17.116,16.9837,16.9837,19200.0
2008-10-28 10:40:00,17.96,17.99,17.84,17.92,12600.0,16.9742,17.0026,16.8608,16.9364,12600.0
2008-10-28 10:50:00,17.9,17.97,17.6,17.64,18600.0,16.9175,16.9837,16.634,16.6718,18600.0
2008-10-28 11:00:00,17.7,17.73,17.55,17.55,21600.0,16.7285,16.7569,16.5867,16.5867,21600.0
2008-10-28 11:10:00,17.56,17.61,17.53,17.59,22200.0,16.5962,16.6434,16.5678,16.6245,22200.0
2008-10-28 11:20:00,17.59,17.61,17.53,17.61,13000.0,16.6245,16.6434,16.5678,16.6434,13000.0
2008-10-28 11:30:00,17.63,17.68,17.62,17.64,25000.0,16.6624,16.7096,16.6529,16.6718,25000.0
2008-10-28 11:40:00,17.64,17.68,17.61,17.65,29800.0,16.6718,16.7096,16.6434,16.6813,29800.0
2008-10-28 11:50:00,17.66,17.7,17.65,17.66,20400.0,16.6907,16.7285,16.6813,16.6907,20400.0
2008-10-28 12:00:00,17.66,17.68,17.65,17.66,28200.0,16.6907,16.7096,16.6813,16.6907,28200.0
2008-10-28 12:10:00,17.68,17.72,17.65,17.69,11200.0,16.7096,16.7474,16.6813,16.7191,11200.0
2008-10-28 12:20:00,17.68,17.7,17.65,17.68,23600.0,16.7096,16.7285,16.6813,16.7096,23600.0
2008-10-28 12:30:00,17.68,17.73,17.66,17.69,20000.0,16.7096,16.7569,16.6907,16.7191,20000.0
2008-10-28 12:40:00,17.68,17.81,17.66,17.75,14800.0,16.7096,16.8325,16.6907,16.7758,14800.0
2008-10-28 12:50:00,17.75,17.81,17.72,17.75,17200.0,16.7758,16.8325,16.7474,16.7758,17200.0
2008-10-28 13:00:00,17.73,17.83,17.73,17.77,20800.0,16.7569,16.8514,16.7569,16.7947,20800.0
2008-10-28 13:10:00,17.78,17.91,17.78,17.78,15000.0,16.8041,16.927,16.8041,16.8041,15000.0
2008-10-28 13:20:00,17.77,17.9,17.76,17.9,20800.0,16.7947,16.9175,16.7852,16.9175,20800.0
2008-10-28 13:30:00,17.89,17.91,17.82,17.86,24400.0,16.9081,16.927,16.8419,16.8797,24400.0
2008-10-28 13:40:00,17.86,17.89,17.79,17.81,22200.0,16.8797,16.9081,16.8136,16.8325,22200.0
2008-10-28 13:50:00,17.82,17.88,17.78,17.82,36200.0,16.8419,16.8986,16.8041,16.8419,36200.0
2008-10-28 14:00:00,17.82,17.91,17.8,17.83,26800.0,16.8419,16.927,16.823,16.8514,26800.0
2008-10-28 14:10:00,17.82,18.03,17.82,17.98,16800.0,16.8419,17.0404,16.8419,16.9931,16800.0
2008-10-28 14:20:00,18.03,18.11,18.02,18.1,20200.0,17.0404,17.116,17.0309,17.1066,20200.0
2008-10-28 14:30:00,18.09,18.28,18.09,18.18,39400.0,17.0971,17.2767,17.0971,17.1822,39400.0
2008-10-28 14:40:00,18.19,18.39,18.18,18.35,40600.0,17.1916,17.3806,17.1822,17.3428,40600.0
2008-10-28 14:50:00,18.35,18.51,18.3,18.41,35400.0,17.3428,17.4941,17.2956,17.3995,35400.0
2008-10-28 15:00:00,18.42,18.46,18.29,18.32,15000.0,17.409,17.4468,17.2861,17.3145,15000.0
2008-10-28 15:10:00,18.34,18.59,18.34,18.57,46200.0,17.3334,17.5697,17.3334,17.5508,46200.0
2008-10-28 15:20:00,18.57,18.79,18.57,18.79,65400.0,17.5508,17.7587,17.5508,17.7587,65400.0
2008-10-28 15:30:00,18.8,18.82,18.57,18.7,80600.0,17.7681,17.787,17.5508,17.6736,80600.0
2008-10-28 15:40:00,18.71,18.99,18.71,18.99,56600.0,17.6831,17.9477,17.6831,17.9477,56600.0
2008-10-28 15:50:00,18.99,19.18,18.97,19.06,224400.0,17.9477,18.1273,17.9288,18.0139,224400.0
2008-10-29 09:30:00,19.27,19.55,18.92,18.97,41200.0,18.2123,18.477,17.8815,17.9288,41200.0
2008-10-29 09:40:00,19.0,19.36,19.0,19.25,37000.0,17.9572,18.2974,17.9572,18.1934,37000.0
2008-10-29 09:50:00,19.25,19.25,18.98,18.98,22400.0,18.1934,18.1934,17.9383,17.9383,22400.0
2008-10-29 10:00:00,18.96,19.11,18.86,19.11,23000.0,17.9194,18.0611,17.8248,18.0611,23000.0
2008-10-29 10:10:00,19.1,19.24,19.06,19.14,30400.0,18.0517,18.184,18.0139,18.0895,30400.0
2008-10-29 10:20:00,19.15,19.15,19.02,19.02,24600.0,18.0989,18.0989,17.9761,17.9761,24600.0
2008-10-29 10:30:00,19.02,19.02,18.78,18.81,29800.0,17.9761,17.9761,17.7492,17.7776,29800.0
2008-10-29 10:40:00,18.77,18.82,18.71,18.78,21800.0,17.7398,17.787,17.6831,17.7492,21800.0
2008-10-29 10:50:00,18.79,18.89,18.78,18.82,14400.0,17.7587,17.8532,17.7492,17.787,14400.0
2008-10-29 11:00:00,18.81,19.02,18.81,19.01,28200.0,17.7776,17.9761,17.7776,17.9666,28200.0
2008-10-29 11:10:00,18.99,19.04,18.92,19.04,16200.0,17.9477,17.995,17.8815,17.995,16200.0
2008-10-29 11:20:00,19.05,19.09,19.01,19.07,32600.0,18.0044,18.0422,17.9666,18.0233,32600.0
2008-10-29 11:30:00,19.05,19.05,18.97,18.98,12800.0,18.0044,18.0044,17.9288,17.9383,12800.0
2008-10-29 11:40:00,18.98,18.99,18.92,18.97,11200.0,17.9383,17.9477,17.8815,17.9288,11200.0
2008-10-29 11:50:00,18.99,19.02,18.95,19.02,10600.0,17.9477,17.9761,17.9099,17.9761,10600.0
2008-10-29 12:00:00,19.03,19.11,19.0,19.11,77200.0,17.9855,18.0611,17.9572,18.0611,77200.0
2008-10-29 12:10:00,19.1,19.13,19.04,19.06,25800.0,18.0517,18.08,17.995,18.0139,25800.0
2008-10-29 12:20:00,19.05,19.24,19.0,19.22,50600.0,18.0044,18.184,17.9572,18.1651,50600.0
2008-10-29 12:30:00,19.23,19.55,19.23,19.49,70600.0,18.1745,18.477,18.1745,18.4203,70600.0
2008-10-29 12:40:00,19.46,19.46,19.36,19.38,31200.0,18.3919,18.3919,18.2974,18.3163,31200.0
2008-10-29 12:50:00,19.37,19.43,19.34,19.35,21800.0,18.3068,18.3636,18.2785,18.2879,21800.0
2008-10-29 13:00:00,19.38,19.49,19.34,19.39,20000.0,18.3163,18.4203,18.2785,18.3258,20000.0
2008-10-29 13:10:00,19.38,19.43,19.36,19.36,14800.0,18.3163,18.3636,18.2974,18.2974,14800.0
2008-10-29 13:20:00,19.36,19.49,19.35,19.36,16600.0,18.2974,18.4203,18.2879,18.2974,16600.0
2008-10-29 13:30:00,19.36,19.48,19.36,19.45,32600.0,18.2974,18.4108,18.2974,18.3825,32600.0
2008-10-29 13:40:00,19.48,19.49,19.41,19.42,19400.0,18.4108,18.4203,18.3447,18.3541,19400.0
2008-10-29 13:50:00,19.42,19.48,19.41,19.43,18000.0,18.3541,18.4108,18.3447,18.3636,18000.0
2008-10-29 14:00:00,19.43,19.47,19.24,19.35,29600.0,18.3636,18.4014,18.184,18.2879,29600.0
2008-10-29 14:10:00,19.37,19.67,19.28,19.63,45400.0,18.3068,18.5904,18.2218,18.5526,45400.0
2008-10-29 14:20:00,19.74,19.79,19.35,19.47,54400.0,18.6565,18.7038,18.2879,18.4014,54400.0
2008-10-29 14:30:00,19.48,19.49,19.21,19.49,41600.0,18.4108,18.4203,18.1556,18.4203,41600.0
2008-10-29 14:40:00,19.52,19.77,19.48,19.74,41200.0,18.4486,18.6849,18.4108,18.6565,41200.0
2008-10-29 14:50:00,19.74,19.74,19.5,19.59,42600.0,18.6565,18.6565,18.4297,18.5148,42600.0
2008-10-29 15:00:00,19.61,19.64,19.46,19.54,30800.0,18.5337,18.562,18.3919,18.4675,30800.0
2008-10-29 15:10:00,19.56,19.93,19.5,19.91,48200.0,18.4864,18.8361,18.4297,18.8172,48200.0
2008-10-29 15:20:00,19.91,20.15,19.9,19.9,63600.0,18.8172,19.044,18.8078,18.8078,63600.0
2008-10-29 15:30:00,19.93,20.0,19.58,19.67,97600.0,18.8361,18.9023,18.5053,18.5904,97600.0
2008-10-29 15:40:00,19.67,20.0,19.67,19.93,60600.0,18.5904,18.9023,18.5904,18.8361,60600.0
2008-10-29 15:50:00,19.91,19.96,19.33,19.33,187400.0,18.8172,18.8645,18.269,18.269,187400.0
2008-10-30 09:30:00,19.75,20.02,19.69,20.02,18200.0,18.666,18.9212,18.6093,18.9212,18200.0
2008-10-30 09:40:00,20.05,20.44,20.05,20.38,35400.0,18.9495,19.3181,18.9495,19.2614,35400.0
2008-10-30 09:50:00,20.39,20.39,20.17,20.22,41400.0,19.2709,19.2709,19.0629,19.1102,41400.0
2008-10-30 10:00:00,20.2,20.22,20.02,20.03,22800.0,19.0913,19.1102,18.9212,18.9306,22800.0
2008-10-30 10:10:00,20.04,20.06,19.72,19.77,38600.0,18.9401,18.959,18.6376,18.6849,38600.0
2008-10-30 10:20:00,19.77,19.88,19.75,19.79,32400.0,18.6849,18.7889,18.666,18.7038,32400.0
2008-10-30 10:30:00,19.79,19.86,19.68,19.7,24000.0,18.7038,18.77,18.5998,18.6187,24000.0
2008-10-30 10:40:00,19.71,19.86,19.68,19.75,78400.0,18.6282,18.77,18.5998,18.666,78400.0
2008-10-30 10:50:00,19.75,19.82,19.69,19.82,37000.0,18.666,18.7321,18.6093,18.7321,37000.0
2008-10-30 11:00:00,19.82,19.96,19.79,19.82,50600.0,18.7321,18.8645,18.7038,18.7321,50600.0
2008-10-30 11:10:00,19.82,19.85,19.67,19.7,53200.0,18.7321,18.7605,18.5904,18.6187,53200.0
2008-10-30 11:20:00,19.7,19.7,19.57,19.63,29200.0,18.6187,18.6187,18.4959,18.5526,29200.0
2008-10-30 11:30:00,19.65,19.73,19.59,19.68,214800.0,18.5715,18.6471,18.5148,18.5998,214800.0
2008-10-30 11:40:00,19.68,19.73,19.56,19.62,20200.0,18.5998,18.6471,18.4864,18.5431,20200.0
2008-10-30 11:50:00,19.61,19.62,19.42,19.45,16200.0,18.5337,18.5431,18.3541,18.3825,16200.0
2008-10-30 12:00:00,19.46,19.54,19.44,19.53,20400.0,18.3919,18.4675,18.373,18.4581,20400.0
2008-10-30 12:10:00,19.52,19.52,19.44,19.45,14800.0,18.4486,18.4486,18.373,18.3825,14800.0
2008-10-30 12:20:00,19.43,19.5,19.36,19.5,16000.0,18.3636,18.4297,18.2974,18.4297,16000.0
2008-10-30 12:30:00,19.5,19.53,19.41,19.43,24000.0,18.4297,18.4581,18.3447,18.3636,24000.0
2008-10-30 12:40:00,19.42,19.46,19.38,19.43,15400.0,18.3541,18.3919,18.3163,18.3636,15400.0
2008-10-30 12:50:00,19.43,19.43,19.27,19.29,15600.0,18.3636,18.3636,18.2123,18.2312,15600.0
2008-10-30 13:00:00,19.3,19.46,19.28,19.44,23400.0,18.2407,18.3919,18.2218,18.373,23400.0
2008-10-30 13:10:00,19.48,19.55,19.48,19.49,14400.0,18.4108,18.477,18.4108,18.4203,14400.0
2008-10-30 13:20:00,19.47,19.47,19.3,19.36,30800.0,18.4014,18.4014,18.2407,18.2974,30800.0
2008-10-30 13:30:00,19.34,19.41,19.33,19.41,10800.0,18.2785,18.3447,18.269,18.3447,10800.0
2008-10-30 13:40:00,19.41,19.41,19.32,19.36,26000.0,18.3447,18.3447,18.2596,18.2974,26000.0
2008-10-30 13:50:00,19.36,19.49,19.35,19.46,12800.0,18.2974,18.4203,18.2879,18.3919,12800.0
2008-10-30 14:00:00,19.46,19.5,19.38,19.49,22400.0,18.3919,18.4297,18.3163,18.4203,22400.0
2008-10-30 14:10:00,19.5,19.5,19.41,19.45,30400.0,18.4297,18.4297,18.3447,18.3825,30400.0
2008-10-30 14:20:00,19.45,19.6,19.43,19.5,17000.0,18.3825,18.5242,18.3636,18.4297,17000.0
2008-10-30 14:30:00,19.5,19.56,19.46,19.52,28400.0,18.4297,18.4864,18.3919,18.4486,28400.0
2008-10-30 14:40:00,19.52,19.75,19.52,19.75,56600.0,18.4486,18.666,18.4486,18.666,56600.0
2008-10-30 14:50:00,19.79,19.79,19.53,19.56,28000.0,18.7038,18.7038,18.4581,18.4864,28000.0
2008-10-30 15:00:00,19.57,19.66,19.48,19.63,41200.0,18.4959,18.5809,18.4108,18.5526,41200.0
2008-10-30 15:10:00,19.63,19.69,19.48,19.58,65400.0,18.5526,18.6093,18.4108,18.5053,65400.0
2008-10-30 15:20:00,19.56,19.61,19.42,19.58,54000.0,18.4864,18.5337,18.3541,18.5053,54000.0
2008-10-30 15:30:00,19.56,19.61,19.35,19.6,66600.0,18.4864,18.5337,18.2879,18.5242,66600.0
2008-10-30 15:40:00,19.57,19.65,19.41,19.46,76200.0,18.4959,18.5715,18.3447,18.3919,76200.0
2008-10-30 15:50:00,19.47,19.62,19.37,19.61,89400.0,18.4014,18.5431,18.3068,18.5337,89400.0
2008-10-31 09:30:00,19.54,20.03,19.54,19.63,33800.0,18.4675,18.9306,18.4675,18.5526,33800.0
2008-10-31 09:40:00,19.66,19.79,19.5,19.51,40600.0,18.5809,18.7038,18.4297,18.4392,40600.0
2008-10-31 09:50:00,19.51,19.68,19.5,19.68,11600.0,18.4392,18.5998,18.4297,18.5998,11600.0
2008-10-31 10:00:00,19.66,19.83,19.66,19.83,34800.0,18.5809,18.7416,18.5809,18.7416,34800.0
2008-10-31 10:10:00,19.81,19.92,19.79,19.84,14800.0,18.7227,18.8267,18.7038,18.7511,14800.0
2008-10-31 10:20:00,19.86,19.89,19.83,19.83,8200.0,18.77,18.7983,18.7416,18.7416,8200.0
2008-10-31 10:30:00,19.82,19.9,19.75,19.79,13000.0,18.7321,18.8078,18.666,18.7038,13000.0
2008-10-31 10:40:00,19.78,19.84,19.74,19.82,21000.0,18.6943,18.7511,18.6565,18.7321,21000.0
2008-10-31 10:50:00,19.8,19.88,19.75,19.85,16200.0,18.7132,18.7889,18.666,18.7605,16200.0
2008-10-31 11:00:00,19.88,19.93,19.86,19.91,8600.0,18.7889,18.8361,18.77,18.8172,8600.0
2008-10-31 11:10:00,19.94,20.15,19.92,20.15,10400.0,18.8456,19.044,18.8267,19.044,10400.0
2008-10-31 11:20:00,20.14,20.17,20.1,20.15,16400.0,19.0346,19.0629,18.9968,19.044,16400.0
2008-10-31 11:30:00,20.15,20.33,20.15,20.3,20000.0,19.044,19.2142,19.044,19.1858,20000.0
2008-10-31 11:40:00,20.3,20.36,20.09,20.1,20000.0,19.1858,19.2425,18.9873,18.9968,20000.0
2008-10-31 11:50:00,20.11,20.17,20.09,20.11,18200.0,19.0062,19.0629,18.9873,19.0062,18200.0
2008-10-31 12:00:00,20.09,20.09,19.99,20.03,6000.0,18.9873,18.9873,18.8928,18.9306,6000.0
2008-10-31 12:10:00,20.03,20.03,19.92,19.93,6600.0,18.9306,18.9306,18.8267,18.8361,6600.0
2008-10-31 12:20:00,19.92,19.97,19.89,19.97,3800.0,18.8267,18.8739,18.7983,18.8739,3800.0
2008-10-31 12:30:00,19.99,19.99,19.91,19.95,7200.0,18.8928,18.8928,18.8172,18.855,7200.0
2008-10-31 12:40:00,19.96,20.03,19.93,20.0,6200.0,18.8645,18.9306,18.8361,18.9023,6200.0
2008-10-31 12:50:00,20.0,20.08,20.0,20.06,11000.0,18.9023,18.9779,18.9023,18.959,11000.0
2008-10-31 13:00:00,20.07,20.15,20.05,20.12,19800.0,18.9684,19.044,18.9495,19.0157,19800.0
2008-10-31 13:10:00,20.11,20.21,20.0,20.15,45200.0,19.0062,19.1007,18.9023,19.044,45200.0
2008-10-31 13:20:00,20.15,20.34,20.14,20.3,19000.0,19.044,19.2236,19.0346,19.1858,19000.0
2008-10-31 13:30:00,20.29,20.42,20.29,20.36,24400.0,19.1764,19.2992,19.1764,19.2425,24400.0
2008-10-31 13:40:00,20.38,20.4,20.33,20.4,19400.0,19.2614,19.2803,19.2142,19.2803,19400.0
2008-10-31 13:50:00,20.4,20.4,20.34,20.36,26400.0,19.2803,19.2803,19.2236,19.2425,26400.0
2008-10-31 14:00:00,20.37,20.38,20.29,20.29,27800.0,19.252,19.2614,19.1764,19.1764,27800.0
2008-10-31 14:10:00,20.31,20.32,20.12,20.14,31200.0,19.1953,19.2047,19.0157,19.0346,31200.0
2008-10-31 14:20:00,20.13,20.17,20.06,20.13,24200.0,19.0251,19.0629,18.959,19.0251,24200.0
2008-10-31 14:30:00,20.16,20.36,20.15,20.34,32400.0,19.0535,19.2425,19.044,19.2236,32400.0
2008-10-31 14:40:00,20.33,20.34,20.27,20.33,21400.0,19.2142,19.2236,19.1575,19.2142,21400.0
2008-10-31 14:50:00,20.33,20.34,20.3,20.34,24600.0,19.2142,19.2236,19.1858,19.2236,24600.0
2008-10-31 15:00:00,20.36,20.43,20.27,20.39,21400.0,19.2425,19.3087,19.1575,19.2709,21400.0
2008-10-31 15:10:00,20.4,20.4,20.19,20.19,20400.0,19.2803,19.2803,19.0818,19.0818,20400.0
2008-10-31 15:20:00,20.21,20.27,20.04,20.07,25200.0,19.1007,19.1575,18.9401,18.9684,25200.0
2008-10-31 15:30:00,20.08,20.31,20.08,20.27,34400.0,18.9779,19.1953,18.9779,19.1575,34400.0
2008-10-31 15:40:00,20.31,20.32,19.91,20.13,55600.0,19.1953,19.2047,18.8172,19.0251,55600.0
2008-10-31 15:50:00,20.13,20.23,20.02,20.16,66600.0,19.0251,19.1196,18.9212,19.0535,66600.0
2008-11-03 09:30:00,20.24,20.38,20.12,20.31,13200.0,19.1291,19.2614,19.0157,19.1953,13200.0
2008-11-03 09:40:00,20.28,20.61,20.28,20.59,16200.0,19.1669,19.4788,19.1669,19.4599,16200.0
2008-11-03 09:50:00,20.6,20.61,20.51,20.53,16200.0,19.4693,19.4788,19.3843,19.4032,16200.0
2008-11-03 10:00:00,20.53,20.67,20.5,20.63,27000.0,19.4032,19.5355,19.3748,19.4977,27000.0
2008-11-03 10:10:00,20.66,20.72,20.61,20.65,20400.0,19.526,19.5828,19.4788,19.5166,20400.0
2008-11-03 10:20:00,20.61,20.64,20.54,20.55,13200.0,19.4788,19.5071,19.4126,19.4221,13200.0
2008-11-03 10:30:00,20.55,20.6,20.48,20.59,40200.0,19.4221,19.4693,19.3559,19.4599,40200.0
2008-11-03 10:40:00,20.6,20.64,20.51,20.61,33200.0,19.4693,19.5071,19.3843,19.4788,33200.0
2008-11-03 10:50:00,20.64,20.89,20.64,20.89,24800.0,19.5071,19.7434,19.5071,19.7434,24800.0
2008-11-03 11:00:00,20.88,20.95,20.86,20.93,28800.0,19.734,19.8001,19.7151,19.7812,28800.0
2008-11-03 11:10:00,20.93,20.96,20.83,20.92,24000.0,19.7812,19.8096,19.6867,19.7718,24000.0
2008-11-03 11:20:00,20.92,21.0,20.86,20.89,76600.0,19.7718,19.8474,19.7151,19.7434,76600.0
2008-11-03 11:30:00,20.88,20.89,20.82,20.85,21800.0,19.734,19.7434,19.6773,19.7056,21800.0
2008-11-03 11:40:00,20.85,20.85,20.72,20.73,12600.0,19.7056,19.7056,19.5828,19.5922,12600.0
2008-11-03 11:50:00,20.73,20.82,20.71,20.72,48000.0,19.5922,19.6773,19.5733,19.5828,48000.0
2008-11-03 12:00:00,20.74,20.78,20.71,20.71,17600.0,19.6017,19.6395,19.5733,19.5733,17600.0
2008-11-03 12:10:00,20.7,20.77,20.7,20.76,14800.0,19.5638,19.63,19.5638,19.6206,14800.0
2008-11-03 12:20:00,20.75,20.78,20.72,20.73,20800.0,19.6111,19.6395,19.5828,19.5922,20800.0
2008-11-03 12:30:00,20.75,20.81,20.75,20.77,22200.0,19.6111,19.6678,19.6111,19.63,22200.0
2008-11-03 12:40:00,20.74,20.85,20.73,20.81,16200.0,19.6017,19.7056,19.5922,19.6678,16200.0
2008-11-03 12:50:00,20.8,20.87,20.78,20.87,26800.0,19.6584,19.7245,19.6395,19.7245,26800.0
2008-11-03 13:00:00,20.88,20.97,20.88,20.97,22200.0,19.734,19.819,19.734,19.819,22200.0
2008-11-03 13:10:00,20.97,20.98,20.87,20.87,14000.0,19.819,19.8285,19.7245,19.7245,14000.0
2008-11-03 13:20:00,20.86,20.86,20.81,20.81,9000.0,19.7151,19.7151,19.6678,19.6678,9000.0
2008-11-03 13:30:00,20.81,20.81,20.75,20.77,15000.0,19.6678,19.6678,19.6111,19.63,15000.0
2008-11-03 13:40:00,20.75,20.8,20.75,20.78,12800.0,19.6111,19.6584,19.6111,19.6395,12800.0
2008-11-03 13:50:00,20.78,20.8,20.74,20.79,15400.0,19.6395,19.6584,19.6017,19.6489,15400.0
2008-11-03 14:00:00,20.79,20.79,20.65,20.65,27800.0,19.6489,19.6489,19.5166,19.5166,27800.0
2008-11-03 14:10:00,20.64,20.67,20.5,20.5,17200.0,19.5071,19.5355,19.3748,19.3748,17200.0
2008-11-03 14:20:00,20.5,20.63,20.47,20.63,38800.0,19.3748,19.4977,19.3465,19.4977,38800.0
2008-11-03 14:30:00,20.65,20.86,20.65,20.85,59000.0,19.5166,19.7151,19.5166,19.7056,59000.0
2008-11-03 14:40:00,20.84,21.0,20.79,20.95,39400.0,19.6962,19.8474,19.6489,19.8001,39400.0
2008-11-03 14:50:00,20.95,20.95,20.84,20.88,31400.0,19.8001,19.8001,19.6962,19.734,31400.0
2008-11-03 15:00:00,20.85,21.04,20.8,21.01,83600.0,19.7056,19.8852,19.6584,19.8568,83600.0
2008-11-03 15:10:00,21.03,21.09,20.97,21.0,33600.0,19.8757,19.9324,19.819,19.8474,33600.0
2008-11-03 15:20:00,21.02,21.03,20.9,21.02,36200.0,19.8663,19.8757,19.7529,19.8663,36200.0
2008-11-03 15:30:00,21.05,21.09,21.0,21.04,33800.0,19.8946,19.9324,19.8474,19.8852,33800.0
2008-11-03 15:40:00,21.05,21.13,21.02,21.06,46000.0,19.8946,19.9702,19.8663,19.9041,46000.0
2008-11-03 15:50:00,21.05,21.05,20.94,20.97,64000.0,19.8946,19.8946,19.7907,19.819,64000.0
2008-11-04 09:30:00,21.21,21.26,20.86,20.9,38600.0,20.0459,20.0931,19.7151,19.7529,38600.0
2008-11-04 09:40:00,20.9,21.04,20.74,21.04,50400.0,19.7529,19.8852,19.6017,19.8852,50400.0
2008-11-04 09:50:00,21.02,21.06,20.73,20.77,20800.0,19.8663,19.9041,19.5922,19.63,20800.0
2008-11-04 10:00:00,20.77,20.89,20.77,20.86,19000.0,19.63,19.7434,19.63,19.7151,19000.0
2008-11-04 10:10:00,20.86,20.99,20.83,20.94,25800.0,19.7151,19.8379,19.6867,19.7907,25800.0
2008-11-04 10:20:00,20.99,21.04,20.93,21.04,15000.0,19.8379,19.8852,19.7812,19.8852,15000.0
2008-11-04 10:30:00,21.07,21.25,21.02,21.23,53000.0,19.9135,20.0837,19.8663,20.0648,53000.0
2008-11-04 10:40:00,21.25,21.37,21.17,21.37,32600.0,20.0837,20.1971,20.0081,20.1971,32600.0
2008-11-04 10:50:00,21.36,21.47,21.3,21.37,64400.0,20.1876,20.2916,20.1309,20.1971,64400.0
2008-11-04 11:00:00,21.36,21.49,21.36,21.38,59800.0,20.1876,20.3105,20.1876,20.2065,59800.0
2008-11-04 11:10:00,21.38,21.43,21.33,21.37,83800.0,20.2065,20.2538,20.1593,20.1971,83800.0
2008-11-04 11:20:00,21.38,21.48,21.36,21.44,100600.0,20.2065,20.301,20.1876,20.2632,100600.0
2008-11-04 11:30:00,21.44,21.46,21.4,21.4,88000.0,20.2632,20.2821,20.2254,20.2254,88000.0
2008-11-04 11:40:00,21.4,21.48,21.4,21.47,31200.0,20.2254,20.301,20.2254,20.2916,31200.0
2008-11-04 11:50:00,21.48,21.63,21.48,21.53,24000.0,20.301,20.4428,20.301,20.3483,24000.0
2008-11-04 12:00:00,21.52,21.57,21.5,21.5,30200.0,20.3388,20.3861,20.3199,20.3199,30200.0
2008-11-04 12:10:00,21.5,21.55,21.5,21.5,23000.0,20.3199,20.3672,20.3199,20.3199,23000.0
2008-11-04 12:20:00,21.52,21.54,21.5,21.5,76400.0,20.3388,20.3577,20.3199,20.3199,76400.0
2008-11-04 12:30:00,21.5,21.58,21.48,21.54,21000.0,20.3199,20.3955,20.301,20.3577,21000.0
2008-11-04 12:40:00,21.53,21.55,21.5,21.55,9600.0,20.3483,20.3672,20.3199,20.3672,9600.0
2008-11-04 12:50:00,21.53,21.56,21.5,21.5,10400.0,20.3483,20.3766,20.3199,20.3199,10400.0
2008-11-04 13:00:00,21.5,21.62,21.5,21.59,27600.0,20.3199,20.4334,20.3199,20.405,27600.0
2008-11-04 13:10:00,21.58,21.7,21.5,21.6,147800.0,20.3955,20.509,20.3199,20.4145,147800.0
2008-11-04 13:20:00,21.55,21.6,21.55,21.59,15600.0,20.3672,20.4145,20.3672,20.405,15600.0
2008-11-04 13:30:00,21.58,21.59,21.51,21.58,26800.0,20.3955,20.405,20.3294,20.3955,26800.0
2008-11-04 13:40:00,21.58,21.63,21.55,21.56,24800.0,20.3955,20.4428,20.3672,20.3766,24800.0
2008-11-04 13:50:00,21.53,21.6,21.51,21.58,24600.0,20.3483,20.4145,20.3294,20.3955,24600.0
2008-11-04 14:00:00,21.56,21.58,21.51,21.53,46600.0,20.3766,20.3955,20.3294,20.3483,46600.0
2008-11-04 14:10:00,21.54,21.56,21.5,21.53,48600.0,20.3577,20.3766,20.3199,20.3483,48600.0
2008-11-04 14:20:00,21.53,21.63,21.5,21.57,50200.0,20.3483,20.4428,20.3199,20.3861,50200.0
2008-11-04 14:30:00,21.56,21.7,21.52,21.68,53400.0,20.3766,20.509,20.3388,20.4901,53400.0
2008-11-04 14:40:00,21.68,21.75,21.6,21.6,40200.0,20.4901,20.5562,20.4145,20.4145,40200.0
2008-11-04 14:50:00,21.59,21.61,21.5,21.61,50800.0,20.405,20.4239,20.3199,20.4239,50800.0
2008-11-04 15:00:00,21.6,21.6,21.47,21.52,41600.0,20.4145,20.4145,20.2916,20.3388,41600.0
2008-11-04 15:10:00,21.52,21.65,21.5,21.64,49800.0,20.3388,20.4617,20.3199,20.4523,49800.0
2008-11-04 15:20:00,21.63,21.67,21.59,21.6,51000.0,20.4428,20.4806,20.405,20.4145,51000.0
2008-11-04 15:30:00,21.61,21.76,21.61,21.71,42800.0,20.4239,20.5657,20.4239,20.5184,42800.0
2008-11-04 15:40:00,21.7,21.78,21.68,21.74,67600.0,20.509,20.5846,20.4901,20.5468,67600.0
2008-11-04 15:50:00,21.74,21.86,21.66,21.76,77000.0,20.5468,20.6602,20.4712,20.5657,77000.0
2008-11-05 09:30:00,21.53,21.8,21.53,21.58,13000.0,20.3483,20.6035,20.3483,20.3955,13000.0
2008-11-05 09:40:00,21.61,21.68,21.55,21.58,12600.0,20.4239,20.4901,20.3672,20.3955,12600.0
2008-11-05 09:50:00,21.6,21.63,21.52,21.55,24400.0,20.4145,20.4428,20.3388,20.3672,24400.0
2008-11-05 10:00:00,21.55,21.71,21.55,21.61,26200.0,20.3672,20.5184,20.3672,20.4239,26200.0
2008-11-05 10:10:00,21.61,21.62,21.5,21.54,25200.0,20.4239,20.4334,20.3199,20.3577,25200.0
2008-11-05 10:20:00,21.56,21.66,21.55,21.63,29200.0,20.3766,20.4712,20.3672,20.4428,29200.0
2008-11-05 10:30:00,21.63,21.72,21.53,21.55,39800.0,20.4428,20.5279,20.3483,20.3672,39800.0
2008-11-05 10:40:00,21.55,21.68,21.55,21.64,30400.0,20.3672,20.4901,20.3672,20.4523,30400.0
2008-11-05 10:50:00,21.66,21.66,21.6,21.62,12200.0,20.4712,20.4712,20.4145,20.4334,12200.0
2008-11-05 11:00:00,21.61,21.77,21.61,21.65,26000.0,20.4239,20.5751,20.4239,20.4617,26000.0
2008-11-05 11:10:00,21.64,21.7,21.63,21.67,24000.0,20.4523,20.509,20.4428,20.4806,24000.0
2008-11-05 11:20:00,21.67,21.68,21.61,21.61,19800.0,20.4806,20.4901,20.4239,20.4239,19800.0
2008-11-05 11:30:00,21.61,21.63,21.58,21.63,21000.0,20.4239,20.4428,20.3955,20.4428,21000.0
2008-11-05 11:40:00,21.64,21.67,21.64,21.65,25400.0,20.4523,20.4806,20.4523,20.4617,25400.0
2008-11-05 11:50:00,21.65,21.74,21.64,21.74,36200.0,20.4617,20.5468,20.4523,20.5468,36200.0
2008-11-05 12:00:00,21.74,21.81,21.71,21.77,30600.0,20.5468,20.6129,20.5184,20.5751,30600.0
2008-11-05 12:10:00,21.77,21.77,21.6,21.61,37400.0,20.5751,20.5751,20.4145,20.4239,37400.0
2008-11-05 12:20:00,21.62,21.65,21.55,21.55,24200.0,20.4334,20.4617,20.3672,20.3672,24200.0
2008-11-05 12:30:00,21.55,21.59,21.55,21.56,17600.0,20.3672,20.405,20.3672,20.3766,17600.0
2008-11-05 12:40:00,21.55,21.57,21.51,21.56,10800.0,20.3672,20.3861,20.3294,20.3766,10800.0
2008-11-05 12:50:00,21.55,21.57,21.5,21.51,34000.0,20.3672,20.3861,20.3199,20.3294,34000.0
2008-11-05 13:00:00,21.53,21.58,21.5,21.55,32800.0,20.3483,20.3955,20.3199,20.3672,32800.0
2008-11-05 13:10:00,21.55,21.61,21.54,21.58,47000.0,20.3672,20.4239,20.3577,20.3955,47000.0
2008-11-05 13:20:00,21.58,21.61,21.57,21.6,23800.0,20.3955,20.4239,20.3861,20.4145,23800.0
2008-11-05 13:30:00,21.61,21.61,21.53,21.57,31800.0,20.4239,20.4239,20.3483,20.3861,31800.0
2008-11-05 13:40:00,21.56,21.75,21.55,21.57,34200.0,20.3766,20.5562,20.3672,20.3861,34200.0
2008-11-05 13:50:00,21.58,21.58,21.54,21.55,26600.0,20.3955,20.3955,20.3577,20.3672,26600.0
2008-11-05 14:00:00,21.55,21.63,21.55,21.6,53800.0,20.3672,20.4428,20.3672,20.4145,53800.0
2008-11-05 14:10:00,21.61,21.68,21.59,21.63,29800.0,20.4239,20.4901,20.405,20.4428,29800.0
2008-11-05 14:20:00,21.63,21.65,21.6,21.63,28600.0,20.4428,20.4617,20.4145,20.4428,28600.0
2008-11-05 14:30:00,21.63,21.79,21.63,21.69,40200.0,20.4428,20.594,20.4428,20.4995,40200.0
2008-11-05 14:40:00,21.7,21.73,21.68,21.7,15800.0,20.509,20.5373,20.4901,20.509,15800.0
2008-11-05 14:50:00,21.68,21.77,21.67,21.72,24000.0,20.4901,20.5751,20.4806,20.5279,24000.0
2008-11-05 15:00:00,21.72,21.79,21.68,21.72,27000.0,20.5279,20.594,20.4901,20.5279,27000.0
2008-11-05 15:10:00,21.7,21.72,21.63,21.65,43400.0,20.509,20.5279,20.4428,20.4617,43400.0
2008-11-05 15:20:00,21.64,21.69,21.6,21.67,38600.0,20.4523,20.4995,20.4145,20.4806,38600.0
2008-11-05 15:30:00,21.64,21.64,21.48,21.48,54000.0,20.4523,20.4523,20.301,20.301,54000.0
2008-11-05 15:40:00,21.48,21.77,21.48,21.67,53800.0,20.301,20.5751,20.301,20.4806,53800.0
2008-11-05 15:50:00,21.67,21.68,21.46,21.49,133600.0,20.4806,20.4901,20.2821,20.3105,133600.0
2008-11-06 09:30:00,21.39,21.68,21.1,21.64,23600.0,20.216,20.4901,19.9419,20.4523,23600.0
2008-11-06 09:40:00,21.66,21.67,21.38,21.48,34200.0,20.4712,20.4806,20.2065,20.301,34200.0
2008-11-06 09:50:00,21.5,21.67,21.46,21.62,22800.0,20.3199,20.4806,20.2821,20.4334,22800.0
2008-11-06 10:00:00,21.61,21.63,21.49,21.56,39800.0,20.4239,20.4428,20.3105,20.3766,39800.0
2008-11-06 10:10:00,21.56,21.61,21.54,21.58,29800.0,20.3766,20.4239,20.3577,20.3955,29800.0
2008-11-06 10:20:00,21.55,21.6,21.48,21.57,48800.0,20.3672,20.4145,20.301,20.3861,48800.0
2008-11-06 10:30:00,21.57,21.59,21.52,21.54,36800.0,20.3861,20.405,20.3388,20.3577,36800.0
2008-11-06 10:40:00,21.54,21.55,21.45,21.45,42800.0,20.3577,20.3672,20.2727,20.2727,42800.0
2008-11-06 10:50:00,21.47,21.49,21.32,21.41,86600.0,20.2916,20.3105,20.1498,20.2349,86600.0
2008-11-06 11:00:00,21.41,21.42,21.34,21.36,26600.0,20.2349,20.2443,20.1687,20.1876,26600.0
2008-11-06 11:10:00,21.35,21.43,21.35,21.4,16400.0,20.1782,20.2538,20.1782,20.2254,16400.0
2008-11-06 11:20:00,21.39,21.61,21.36,21.58,55200.0,20.216,20.4239,20.1876,20.3955,55200.0
2008-11-06 11:30:00,21.6,21.71,21.5,21.5,71800.0,20.4145,20.5184,20.3199,20.3199,71800.0
2008-11-06 11:40:00,21.51,21.6,21.48,21.54,64400.0,20.3294,20.4145,20.301,20.3577,64400.0
2008-11-06 11:50:00,21.54,21.54,21.42,21.45,19600.0,20.3577,20.3577,20.2443,20.2727,19600.0
2008-11-06 12:00:00,21.41,21.46,21.35,21.39,22000.0,20.2349,20.2821,20.1782,20.216,22000.0
2008-11-06 12:10:00,21.38,21.42,21.36,21.36,18800.0,20.2065,20.2443,20.1876,20.1876,18800.0
2008-11-06 12:20:00,21.35,21.36,21.27,21.31,36800.0,20.1782,20.1876,20.1026,20.1404,36800.0
2008-11-06 12:30:00,21.28,21.32,21.24,21.24,33200.0,20.112,20.1498,20.0742,20.0742,33200.0
2008-11-06 12:40:00,21.24,21.28,21.24,21.25,28600.0,20.0742,20.112,20.0742,20.0837,28600.0
2008-11-06 12:50:00,21.23,21.3,21.18,21.18,30600.0,20.0648,20.1309,20.0175,20.0175,30600.0
2008-11-06 13:00:00,21.18,21.19,21.06,21.06,39200.0,20.0175,20.027,19.9041,19.9041,39200.0
2008-11-06 13:10:00,21.05,21.06,20.93,20.94,44000.0,19.8946,19.9041,19.7812,19.7907,44000.0
2008-11-06 13:20:00,20.95,21.07,20.95,21.0,24800.0,19.8001,19.9135,19.8001,19.8474,24800.0
2008-11-06 13:30:00,21.02,21.05,20.96,21.02,26800.0,19.8663,19.8946,19.8096,19.8663,26800.0
2008-11-06 13:40:00,20.99,21.0,20.96,20.96,21200.0,19.8379,19.8474,19.8096,19.8096,21200.0
2008-11-06 13:50:00,20.97,21.0,20.88,20.93,59800.0,19.819,19.8474,19.734,19.7812,59800.0
2008-11-06 14:00:00,20.92,21.0,20.88,20.91,42600.0,19.7718,19.8474,19.734,19.7623,42600.0
2008-11-06 14:10:00,20.95,21.0,20.91,20.94,25600.0,19.8001,19.8474,19.7623,19.7907,25600.0
2008-11-06 14:20:00,20.95,20.98,20.91,20.93,31000.0,19.8001,19.8285,19.7623,19.7812,31000.0
2008-11-06 14:30:00,20.96,21.13,20.96,21.1,46800.0,19.8096,19.9702,19.8096,19.9419,46800.0
2008-11-06 14:40:00,21.13,21.13,20.95,20.98,67200.0,19.9702,19.9702,19.8001,19.8285,67200.0
2008-11-06 14:50:00,21.0,21.02,20.93,21.0,57600.0,19.8474,19.8663,19.7812,19.8474,57600.0
2008-11-06 15:00:00,21.03,21.08,20.9,20.92,64400.0,19.8757,19.923,19.7529,19.7718,64400.0
2008-11-06 15:10:00,20.91,20.93,20.81,20.92,62800.0,19.7623,19.7812,19.6678,19.7718,62800.0
2008-11-06 15:20:00,20.92,20.93,20.73,20.81,56200.0,19.7718,19.7812,19.5922,19.6678,56200.0
2008-11-06 15:30:00,20.79,20.87,20.75,20.83,42200.0,19.6489,19.7245,19.6111,19.6867,42200.0
2008-11-06 15:40:00,20.82,20.96,20.81,20.89,102400.0,19.6773,19.8096,19.6678,19.7434,102400.0
2008-11-06 15:50:00,20.89,20.95,20.68,20.7,179200.0,19.7434,19.8001,19.5449,19.5638,179200.0
2008-11-07 09:30:00,20.81,20.93,20.81,20.81,3800.0,19.6678,19.7812,19.6678,19.6678,3800.0
2008-11-07 09:40:00,20.85,21.01,20.81,20.93,32200.0,19.7056,19.8568,19.6678,19.7812,32200.0
2008-11-07 09:50:00,20.92,21.0,20.88,20.93,34800.0,19.7718,19.8474,19.734,19.7812,34800.0
2008-11-07 10:00:00,20.92,20.96,20.88,20.93,39200.0,19.7718,19.8096,19.734,19.7812,39200.0
2008-11-07 10:10:00,20.92,20.99,20.9,20.91,72800.0,19.7718,19.8379,19.7529,19.7623,72800.0
2008-11-07 10:20:00,20.9,20.99,20.9,20.93,60400.0,19.7529,19.8379,19.7529,19.7812,60400.0
2008-11-07 10:30:00,20.93,21.18,20.93,21.14,53400.0,19.7812,20.0175,19.7812,19.9797,53400.0
2008-11-07 10:40:00,21.11,21.14,21.03,21.07,27600.0,19.9513,19.9797,19.8757,19.9135,27600.0
2008-11-07 10:50:00,21.07,21.08,20.95,20.99,12400.0,19.9135,19.923,19.8001,19.8379,12400.0
2008-11-07 11:00:00,20.98,21.0,20.93,20.93,16600.0,19.8285,19.8474,19.7812,19.7812,16600.0
2008-11-07 11:10:00,20.93,21.0,20.92,20.95,16200.0,19.7812,19.8474,19.7718,19.8001,16200.0
2008-11-07 11:20:00,20.92,20.94,20.85,20.86,18400.0,19.7718,19.7907,19.7056,19.7151,18400.0
2008-11-07 11:30:00,20.86,20.89,20.85,20.87,20400.0,19.7151,19.7434,19.7056,19.7245,20400.0
2008-11-07 11:40:00,20.88,20.91,20.86,20.89,19400.0,19.734,19.7623,19.7151,19.7434,19400.0
2008-11-07 11:50:00,20.86,20.9,20.84,20.88,13600.0,19.7151,19.7529,19.6962,19.734,13600.0
2008-11-07 12:00:00,20.88,20.89,20.8,20.81,72600.0,19.734,19.7434,19.6584,19.6678,72600.0
2008-11-07 12:10:00,20.82,20.83,20.68,20.68,17000.0,19.6773,19.6867,19.5449,19.5449,17000.0
2008-11-07 12:20:00,20.68,20.75,20.62,20.66,46200.0,19.5449,19.6111,19.4882,19.526,46200.0
2008-11-07 12:30:00,20.65,20.66,20.5,20.58,114600.0,19.5166,19.526,19.3748,19.4504,114600.0
2008-11-07 12:40:00,20.58,20.65,20.57,20.58,75200.0,19.4504,19.5166,19.441,19.4504,75200.0
2008-11-07 12:50:00,20.6,20.67,20.55,20.55,87400.0,19.4693,19.5355,19.4221,19.4221,87400.0
2008-11-07 13:00:00,20.57,20.63,20.52,20.56,35000.0,19.441,19.4977,19.3937,19.4315,35000.0
2008-11-07 13:10:00,20.53,20.58,20.5,20.53,24000.0,19.4032,19.4504,19.3748,19.4032,24000.0
2008-11-07 13:20:00,20.51,20.55,20.51,20.54,11400.0,19.3843,19.4221,19.3843,19.4126,11400.0
2008-11-07 13:30:00,20.57,20.58,20.48,20.52,40200.0,19.441,19.4504,19.3559,19.3937,40200.0
2008-11-07 13:40:00,20.53,20.53,20.49,20.5,11600.0,19.4032,19.4032,19.3654,19.3748,11600.0
2008-11-07 13:50:00,20.5,20.52,20.48,20.5,23000.0,19.3748,19.3937,19.3559,19.3748,23000.0
2008-11-07 14:00:00,20.5,20.52,20.46,20.47,18200.0,19.3748,19.3937,19.337,19.3465,18200.0
2008-11-07 14:10:00,20.47,20.5,20.46,20.48,20000.0,19.3465,19.3748,19.337,19.3559,20000.0
2008-11-07 14:20:00,20.48,20.49,20.41,20.42,27800.0,19.3559,19.3654,19.2898,19.2992,27800.0
2008-11-07 14:30:00,20.41,20.5,20.41,20.47,31600.0,19.2898,19.3748,19.2898,19.3465,31600.0
2008-11-07 14:40:00,20.47,20.49,20.41,20.42,41400.0,19.3465,19.3654,19.2898,19.2992,41400.0
2008-11-07 14:50:00,20.43,20.5,20.11,20.11,45200.0,19.3087,19.3748,19.0062,19.0062,45200.0
2008-11-07 15:00:00,20.11,20.24,20.05,20.22,43200.0,19.0062,19.1291,18.9495,19.1102,43200.0
2008-11-07 15:10:00,20.21,20.3,20.18,20.24,34800.0,19.1007,19.1858,19.0724,19.1291,34800.0
2008-11-07 15:20:00,20.23,20.25,20.14,20.22,34800.0,19.1196,19.1385,19.0346,19.1102,34800.0
2008-11-07 15:30:00,20.22,20.4,20.2,20.39,33800.0,19.1102,19.2803,19.0913,19.2709,33800.0
2008-11-07 15:40:00,20.39,20.52,20.39,20.48,46200.0,19.2709,19.3937,19.2709,19.3559,46200.0
2008-11-07 15:50:00,20.47,20.51,20.42,20.47,119400.0,19.3465,19.3843,19.2992,19.3465,119400.0
2008-11-10 09:30:00,20.86,20.87,20.62,20.62,26200.0,19.7151,19.7245,19.4882,19.4882,26200.0
2008-11-10 09:40:00,20.63,20.79,20.49,20.58,28000.0,19.4977,19.6489,19.3654,19.4504,28000.0
2008-11-10 09:50:00,20.66,20.72,20.5,20.52,21400.0,19.526,19.5828,19.3748,19.3937,21400.0
2008-11-10 10:00:00,20.54,20.57,20.48,20.53,20600.0,19.4126,19.441,19.3559,19.4032,20600.0
2008-11-10 10:10:00,20.52,20.58,20.47,20.47,31000.0,19.3937,19.4504,19.3465,19.3465,31000.0
2008-11-10 10:20:00,20.48,20.55,20.4,20.52,29400.0,19.3559,19.4221,19.2803,19.3937,29400.0
2008-11-10 10:30:00,20.5,20.57,20.47,20.5,23800.0,19.3748,19.441,19.3465,19.3748,23800.0
2008-11-10 10:40:00,20.52,20.55,20.49,20.49,26200.0,19.3937,19.4221,19.3654,19.3654,26200.0
2008-11-10 10:50:00,20.48,20.56,20.48,20.54,18400.0,19.3559,19.4315,19.3559,19.4126,18400.0
2008-11-10 11:00:00,20.53,20.53,20.42,20.49,16600.0,19.4032,19.4032,19.2992,19.3654,16600.0
2008-11-10 11:10:00,20.48,20.51,20.42,20.47,26400.0,19.3559,19.3843,19.2992,19.3465,26400.0
2008-11-10 11:20:00,20.49,20.51,20.42,20.42,31400.0,19.3654,19.3843,19.2992,19.2992,31400.0
2008-11-10 11:30:00,20.42,20.52,20.41,20.51,17600.0,19.2992,19.3937,19.2898,19.3843,17600.0
2008-11-10 11:40:00,20.5,20.5,20.3,20.3,27800.0,19.3748,19.3748,19.1858,19.1858,27800.0
2008-11-10 11:50:00,20.3,20.3,20.21,20.3,28200.0,19.1858,19.1858,19.1007,19.1858,28200.0
2008-11-10 12:00:00,20.28,20.38,20.28,20.36,23000.0,19.1669,19.2614,19.1669,19.2425,23000.0
2008-11-10 12:10:00,20.36,20.43,20.31,20.32,37000.0,19.2425,19.3087,19.1953,19.2047,37000.0
2008-11-10 12:20:00,20.31,20.38,20.18,20.2,30400.0,19.1953,19.2614,19.0724,19.0913,30400.0
2008-11-10 12:30:00,20.18,20.28,20.13,20.2,26800.0,19.0724,19.1669,19.0251,19.0913,26800.0
2008-11-10 12:40:00,20.24,20.3,20.19,20.28,13000.0,19.1291,19.1858,19.0818,19.1669,13000.0
2008-11-10 12:50:00,20.28,20.29,20.17,20.22,16800.0,19.1669,19.1764,19.0629,19.1102,16800.0
2008-11-10 13:00:00,20.22,20.22,20.15,20.2,12600.0,19.1102,19.1102,19.044,19.0913,12600.0
2008-11-10 13:10:00,20.22,20.26,20.22,20.23,4600.0,19.1102,19.148,19.1102,19.1196,4600.0
2008-11-10 13:20:00,20.24,20.25,20.15,20.18,25200.0,19.1291,19.1385,19.044,19.0724,25200.0
2008-11-10 13:30:00,20.2,20.25,20.15,20.22,69600.0,19.0913,19.1385,19.044,19.1102,69600.0
2008-11-10 13:40:00,20.21,20.22,20.11,20.11,12000.0,19.1007,19.1102,19.0062,19.0062,12000.0
2008-11-10 13:50:00,20.15,20.26,20.11,20.22,35600.0,19.044,19.148,19.0062,19.1102,35600.0
2008-11-10 14:00:00,20.21,20.25,20.15,20.22,29200.0,19.1007,19.1385,19.044,19.1102,29200.0
2008-11-10 14:10:00,20.21,20.21,20.09,20.16,29600.0,19.1007,19.1007,18.9873,19.0535,29600.0
2008-11-10 14:20:00,20.16,20.2,20.08,20.17,23000.0,19.0535,19.0913,18.9779,19.0629,23000.0
2008-11-10 14:30:00,20.17,20.19,20.07,20.14,19000.0,19.0629,19.0818,18.9684,19.0346,19000.0
2008-11-10 14:40:00,20.15,20.15,20.03,20.06,42600.0,19.044,19.044,18.9306,18.959,42600.0
2008-11-10 14:50:00,20.04,20.09,19.97,20.02,35200.0,18.9401,18.9873,18.8739,18.9212,35200.0
2008-11-10 15:00:00,20.01,20.11,19.9,20.01,33400.0,18.9117,19.0062,18.8078,18.9117,33400.0
2008-11-10 15:10:00,20.01,20.04,19.92,19.98,70600.0,18.9117,18.9401,18.8267,18.8834,70600.0
2008-11-10 15:20:00,19.99,19.99,19.9,19.93,26800.0,18.8928,18.8928,18.8078,18.8361,26800.0
2008-11-10 15:30:00,19.93,20.0,19.9,19.92,54200.0,18.8361,18.9023,18.8078,18.8267,54200.0
2008-11-10 15:40:00,19.92,20.0,19.92,19.99,51000.0,18.8267,18.9023,18.8267,18.8928,51000.0
2008-11-10 15:50:00,20.0,20.04,19.92,20.03,96800.0,18.9023,18.9401,18.8267,18.9306,96800.0
2008-11-11 09:30:00,19.88,20.25,19.65,19.72,14000.0,18.7889,19.1385,18.5715,18.6376,14000.0
2008-11-11 09:40:00,19.8,19.8,19.43,19.46,23400.0,18.7132,18.7132,18.3636,18.3919,23400.0
2008-11-11 09:50:00,19.48,19.49,19.43,19.46,10000.0,18.4108,18.4203,18.3636,18.3919,10000.0
2008-11-11 10:00:00,19.46,19.62,19.43,19.53,52800.0,18.3919,18.5431,18.3636,18.4581,52800.0
2008-11-11 10:10:00,19.55,19.66,19.55,19.64,31200.0,18.477,18.5809,18.477,18.562,31200.0
2008-11-11 10:20:00,19.65,19.74,19.64,19.64,62800.0,18.5715,18.6565,18.562,18.562,62800.0
2008-11-11 10:30:00,19.65,19.7,19.63,19.65,28200.0,18.5715,18.6187,18.5526,18.5715,28200.0
2008-11-11 10:40:00,19.64,19.69,19.61,19.66,16600.0,18.562,18.6093,18.5337,18.5809,16600.0
2008-11-11 10:50:00,19.67,19.71,19.59,19.61,26800.0,18.5904,18.6282,18.5148,18.5337,26800.0
2008-11-11 11:00:00,19.61,19.61,19.45,19.45,14400.0,18.5337,18.5337,18.3825,18.3825,14400.0
2008-11-11 11:10:00,19.47,19.58,19.47,19.48,18200.0,18.4014,18.5053,18.4014,18.4108,18200.0
2008-11-11 11:20:00,19.49,19.58,19.49,19.56,8000.0,18.4203,18.5053,18.4203,18.4864,8000.0
2008-11-11 11:30:00,19.57,19.57,19.46,19.55,12000.0,18.4959,18.4959,18.3919,18.477,12000.0
2008-11-11 11:40:00,19.55,19.6,19.53,19.54,19800.0,18.477,18.5242,18.4581,18.4675,19800.0
2008-11-11 11:50:00,19.53,19.59,19.49,19.49,18800.0,18.4581,18.5148,18.4203,18.4203,18800.0
2008-11-11 12:00:00,19.48,19.5,19.44,19.48,23600.0,18.4108,18.4297,18.373,18.4108,23600.0
2008-11-11 12:10:00,19.48,19.5,19.41,19.41,41400.0,18.4108,18.4297,18.3447,18.3447,41400.0
2008-11-11 12:20:00,19.41,19.41,19.34,19.36,17400.0,18.3447,18.3447,18.2785,18.2974,17400.0
2008-11-11 12:30:00,19.37,19.42,19.36,19.38,13400.0,18.3068,18.3541,18.2974,18.3163,13400.0
2008-11-11 12:40:00,19.4,19.47,19.36,19.38,20600.0,18.3352,18.4014,18.2974,18.3163,20600.0
2008-11-11 12:50:00,19.38,19.45,19.34,19.45,18800.0,18.3163,18.3825,18.2785,18.3825,18800.0
2008-11-11 13:00:00,19.45,19.57,19.45,19.47,33600.0,18.3825,18.4959,18.3825,18.4014,33600.0
2008-11-11 13:10:00,19.47,19.5,19.42,19.5,19400.0,18.4014,18.4297,18.3541,18.4297,19400.0
2008-11-11 13:20:00,19.49,19.49,19.42,19.43,17000.0,18.4203,18.4203,18.3541,18.3636,17000.0
2008-11-11 13:30:00,19.42,19.48,19.41,19.44,21000.0,18.3541,18.4108,18.3447,18.373,21000.0
2008-11-11 13:40:00,19.45,19.5,19.45,19.49,58800.0,18.3825,18.4297,18.3825,18.4203,58800.0
2008-11-11 13:50:00,19.49,19.53,19.45,19.51,76200.0,18.4203,18.4581,18.3825,18.4392,76200.0
2008-11-11 14:00:00,19.51,19.53,19.43,19.49,55400.0,18.4392,18.4581,18.3636,18.4203,55400.0
2008-11-11 14:10:00,19.49,19.61,19.45,19.5,56400.0,18.4203,18.5337,18.3825,18.4297,56400.0
2008-11-11 14:20:00,19.5,19.76,19.48,19.76,92200.0,18.4297,18.6754,18.4108,18.6754,92200.0
2008-11-11 14:30:00,19.78,19.97,19.75,19.88,40600.0,18.6943,18.8739,18.666,18.7889,40600.0
2008-11-11 14:40:00,19.87,19.91,19.75,19.82,32200.0,18.7794,18.8172,18.666,18.7321,32200.0
2008-11-11 14:50:00,19.8,19.8,19.62,19.68,32200.0,18.7132,18.7132,18.5431,18.5998,32200.0
2008-11-11 15:00:00,19.61,19.82,19.61,19.71,28800.0,18.5337,18.7321,18.5337,18.6282,28800.0
2008-11-11 15:10:00,19.7,19.88,19.7,19.88,32000.0,18.6187,18.7889,18.6187,18.7889,32000.0
2008-11-11 15:20:00,19.88,19.96,19.82,19.88,52800.0,18.7889,18.8645,18.7321,18.7889,52800.0
2008-11-11 15:30:00,19.86,19.88,19.59,19.59,33800.0,18.77,18.7889,18.5148,18.5148,33800.0
2008-11-11 15:40:00,19.58,19.84,19.58,19.84,61000.0,18.5053,18.7511,18.5053,18.7511,61000.0
2008-11-11 15:50:00,19.85,19.86,19.72,19.77,62000.0,18.7605,18.77,18.6376,18.6849,62000.0
2008-11-12 09:30:00,19.38,19.75,19.36,19.46,12000.0,18.3263,18.6761,18.3073,18.4019,12000.0
2008-11-12 09:40:00,19.45,19.47,19.21,19.46,13400.0,18.3925,18.4114,18.1655,18.4019,13400.0
2008-11-12 09:50:00,19.45,19.59,19.43,19.56,9400.0,18.3925,18.5248,18.3735,18.4965,9400.0
2008-11-12 10:00:00,19.55,19.61,19.39,19.39,16200.0,18.487,18.5438,18.3357,18.3357,16200.0
2008-11-12 10:10:00,19.4,19.56,19.25,19.3,27400.0,18.3452,18.4965,18.2033,18.2506,27400.0
2008-11-12 10:20:00,19.32,19.4,19.25,19.25,38800.0,18.2695,18.3452,18.2033,18.2033,38800.0
2008-11-12 10:30:00,19.25,19.26,19.11,19.11,22200.0,18.2033,18.2128,18.0709,18.0709,22200.0
2008-11-12 10:40:00,19.16,19.16,18.99,19.0,53600.0,18.1182,18.1182,17.9575,17.9669,53600.0
2008-11-12 10:50:00,18.99,19.19,18.98,19.18,36800.0,17.9575,18.1466,17.948,18.1371,36800.0
2008-11-12 11:00:00,19.17,19.17,19.04,19.13,124200.0,18.1277,18.1277,18.0047,18.0899,124200.0
2008-11-12 11:10:00,19.13,19.15,18.96,19.13,64200.0,18.0899,18.1088,17.9291,18.0899,64200.0
2008-11-12 11:20:00,19.13,19.14,19.02,19.02,22600.0,18.0899,18.0993,17.9858,17.9858,22600.0
2008-11-12 11:30:00,19.04,19.04,18.97,18.99,20800.0,18.0047,18.0047,17.9386,17.9575,20800.0
2008-11-12 11:40:00,18.99,19.04,18.91,18.92,22600.0,17.9575,18.0047,17.8818,17.8913,22600.0
2008-11-12 11:50:00,18.92,19.02,18.89,19.02,12800.0,17.8913,17.9858,17.8629,17.9858,12800.0
2008-11-12 12:00:00,19.01,19.02,18.86,18.86,7600.0,17.9764,17.9858,17.8345,17.8345,7600.0
2008-11-12 12:10:00,18.86,18.86,18.81,18.85,13600.0,17.8345,17.8345,17.7873,17.8251,13600.0
2008-11-12 12:20:00,18.82,18.98,18.8,18.9,21200.0,17.7967,17.948,17.7778,17.8724,21200.0
2008-11-12 12:30:00,18.9,18.93,18.82,18.91,26200.0,17.8724,17.9007,17.7967,17.8818,26200.0
2008-11-12 12:40:00,18.91,18.91,18.81,18.83,33000.0,17.8818,17.8818,17.7873,17.8062,33000.0
2008-11-12 12:50:00,18.82,18.82,18.74,18.77,46400.0,17.7967,17.7967,17.7211,17.7494,46400.0
2008-11-12 13:00:00,18.78,18.79,18.71,18.72,36200.0,17.7589,17.7683,17.6927,17.7021,36200.0
2008-11-12 13:10:00,18.73,18.74,18.57,18.63,57200.0,17.7116,17.7211,17.5603,17.617,57200.0
2008-11-12 13:20:00,18.64,18.67,18.59,18.65,31800.0,17.6265,17.6549,17.5792,17.636,31800.0
2008-11-12 13:30:00,18.65,18.66,18.54,18.56,51600.0,17.636,17.6454,17.5319,17.5508,51600.0
2008-11-12 13:40:00,18.55,18.6,18.47,18.53,34000.0,17.5414,17.5887,17.4657,17.5225,34000.0
2008-11-12 13:50:00,18.53,18.54,18.4,18.43,40000.0,17.5225,17.5319,17.3995,17.4279,40000.0
2008-11-12 14:00:00,18.42,18.47,18.33,18.34,45400.0,17.4185,17.4657,17.3334,17.3428,45400.0
2008-11-12 14:10:00,18.34,18.44,18.3,18.42,29600.0,17.3428,17.4374,17.305,17.4185,29600.0
2008-11-12 14:20:00,18.42,18.51,18.38,18.5,64400.0,17.4185,17.5036,17.3806,17.4941,64400.0
2008-11-12 14:30:00,18.5,18.54,18.42,18.42,26400.0,17.4941,17.5319,17.4185,17.4185,26400.0
2008-11-12 14:40:00,18.43,18.54,18.38,18.45,24200.0,17.4279,17.5319,17.3806,17.4468,24200.0
2008-11-12 14:50:00,18.45,18.47,18.4,18.42,22200.0,17.4468,17.4657,17.3995,17.4185,22200.0
2008-11-12 15:00:00,18.41,18.44,18.38,18.39,22400.0,17.409,17.4374,17.3806,17.3901,22400.0
2008-11-12 15:10:00,18.43,18.49,18.41,18.49,34800.0,17.4279,17.4847,17.409,17.4847,34800.0
2008-11-12 15:20:00,18.49,18.5,18.39,18.46,24000.0,17.4847,17.4941,17.3901,17.4563,24000.0
2008-11-12 15:30:00,18.46,18.51,18.43,18.49,49000.0,17.4563,17.5036,17.4279,17.4847,49000.0
2008-11-12 15:40:00,18.47,18.59,18.43,18.45,136400.0,17.4657,17.5792,17.4279,17.4468,136400.0
2008-11-12 15:50:00,18.44,18.45,18.33,18.43,95000.0,17.4374,17.4468,17.3334,17.4279,95000.0
2008-11-13 09:30:00,18.33,18.63,18.33,18.52,60200.0,17.3334,17.617,17.3334,17.513,60200.0
2008-11-13 09:40:00,18.47,18.65,18.37,18.37,46000.0,17.4657,17.636,17.3712,17.3712,46000.0
2008-11-13 09:50:00,18.36,18.42,18.16,18.16,24800.0,17.3617,17.4185,17.1726,17.1726,24800.0
2008-11-13 10:00:00,18.17,18.25,18.09,18.09,25000.0,17.1821,17.2577,17.1064,17.1064,25000.0
2008-11-13 10:10:00,18.09,18.44,18.09,18.41,26000.0,17.1064,17.4374,17.1064,17.409,26000.0
2008-11-13 10:20:00,18.38,18.52,18.37,18.39,104800.0,17.3806,17.513,17.3712,17.3901,104800.0
2008-11-13 10:30:00,18.4,18.43,18.32,18.43,27200.0,17.3995,17.4279,17.3239,17.4279,27200.0
2008-11-13 10:40:00,18.41,18.44,18.29,18.3,45400.0,17.409,17.4374,17.2955,17.305,45400.0
2008-11-13 10:50:00,18.29,18.52,18.29,18.46,50600.0,17.2955,17.513,17.2955,17.4563,50600.0
2008-11-13 11:00:00,18.47,18.57,18.38,18.41,73000.0,17.4657,17.5603,17.3806,17.409,73000.0
2008-11-13 11:10:00,18.42,18.53,18.42,18.45,29000.0,17.4185,17.5225,17.4185,17.4468,29000.0
2008-11-13 11:20:00,18.46,18.55,18.45,18.52,57400.0,17.4563,17.5414,17.4468,17.513,57400.0
2008-11-13 11:30:00,18.52,18.53,18.39,18.41,27800.0,17.513,17.5225,17.3901,17.409,27800.0
2008-11-13 11:40:00,18.41,18.54,18.41,18.46,29200.0,17.409,17.5319,17.409,17.4563,29200.0
2008-11-13 11:50:00,18.47,18.51,18.36,18.43,21200.0,17.4657,17.5036,17.3617,17.4279,21200.0
2008-11-13 12:00:00,18.43,18.48,18.41,18.46,15200.0,17.4279,17.4752,17.409,17.4563,15200.0
2008-11-13 12:10:00,18.43,18.45,18.35,18.36,10000.0,17.4279,17.4468,17.3523,17.3617,10000.0
2008-11-13 12:20:00,18.35,18.38,18.28,18.3,18200.0,17.3523,17.3806,17.2861,17.305,18200.0
2008-11-13 12:30:00,18.29,18.42,18.29,18.39,15800.0,17.2955,17.4185,17.2955,17.3901,15800.0
2008-11-13 12:40:00,18.38,18.41,18.32,18.32,13800.0,17.3806,17.409,17.3239,17.3239,13800.0
2008-11-13 12:50:00,18.32,18.32,18.04,18.04,50000.0,17.3239,17.3239,17.0591,17.0591,50000.0
2008-11-13 13:00:00,18.06,18.13,18.0,18.07,86800.0,17.078,17.1442,17.0213,17.0875,86800.0
2008-11-13 13:10:00,18.07,18.18,18.03,18.14,56600.0,17.0875,17.1915,17.0497,17.1537,56600.0
2008-11-13 13:20:00,18.14,18.17,18.02,18.1,33400.0,17.1537,17.1821,17.0402,17.1159,33400.0
2008-11-13 13:30:00,18.14,18.32,18.08,18.27,53800.0,17.1537,17.3239,17.0969,17.2766,53800.0
2008-11-13 13:40:00,18.27,18.53,18.24,18.45,55600.0,17.2766,17.5225,17.2482,17.4468,55600.0
2008-11-13 13:50:00,18.43,18.54,18.31,18.36,83400.0,17.4279,17.5319,17.3144,17.3617,83400.0
2008-11-13 14:00:00,18.35,18.51,18.32,18.48,135600.0,17.3523,17.5036,17.3239,17.4752,135600.0
2008-11-13 14:10:00,18.5,18.53,18.4,18.4,47000.0,17.4941,17.5225,17.3995,17.3995,47000.0
2008-11-13 14:20:00,18.38,18.56,18.38,18.5,90200.0,17.3806,17.5508,17.3806,17.4941,90200.0
2008-11-13 14:30:00,18.5,18.6,18.46,18.59,145000.0,17.4941,17.5887,17.4563,17.5792,145000.0
2008-11-13 14:40:00,18.59,18.6,18.49,18.53,117000.0,17.5792,17.5887,17.4847,17.5225,117000.0
2008-11-13 14:50:00,18.51,18.55,18.44,18.49,97800.0,17.5036,17.5414,17.4374,17.4847,97800.0
2008-11-13 15:00:00,18.48,18.53,18.29,18.35,80200.0,17.4752,17.5225,17.2955,17.3523,80200.0
2008-11-13 15:10:00,18.35,18.57,18.35,18.5,92000.0,17.3523,17.5603,17.3523,17.4941,92000.0
2008-11-13 15:20:00,18.49,18.62,18.45,18.55,124400.0,17.4847,17.6076,17.4468,17.5414,124400.0
2008-11-13 15:30:00,18.56,18.69,18.5,18.61,146800.0,17.5508,17.6738,17.4941,17.5981,146800.0
2008-11-13 15:40:00,18.59,18.61,18.47,18.5,180000.0,17.5792,17.5981,17.4657,17.4941,180000.0
2008-11-13 15:50:00,18.5,19.02,18.5,18.93,186200.0,17.4941,17.9858,17.4941,17.9007,186200.0
2008-11-14 09:30:00,18.75,19.05,18.75,18.8,38200.0,17.7305,18.0142,17.7305,17.7778,38200.0
2008-11-14 09:40:00,18.9,18.98,18.74,18.91,33800.0,17.8724,17.948,17.7211,17.8818,33800.0
2008-11-14 09:50:00,18.9,19.09,18.89,19.0,36400.0,17.8724,18.052,17.8629,17.9669,36400.0
2008-11-14 10:00:00,19.0,19.13,18.84,18.85,29600.0,17.9669,18.0899,17.8156,17.8251,29600.0
2008-11-14 10:10:00,18.87,18.87,18.77,18.79,35200.0,17.844,17.844,17.7494,17.7683,35200.0
2008-11-14 10:20:00,18.68,18.8,18.67,18.79,14800.0,17.6643,17.7778,17.6549,17.7683,14800.0
2008-11-14 10:30:00,18.79,18.79,18.64,18.64,19000.0,17.7683,17.7683,17.6265,17.6265,19000.0
2008-11-14 10:40:00,18.63,18.63,18.43,18.54,48400.0,17.617,17.617,17.4279,17.5319,48400.0
2008-11-14 10:50:00,18.58,18.6,18.43,18.51,22200.0,17.5698,17.5887,17.4279,17.5036,22200.0
2008-11-14 11:00:00,18.5,18.5,18.35,18.46,26400.0,17.4941,17.4941,17.3523,17.4563,26400.0
2008-11-14 11:10:00,18.46,18.61,18.38,18.6,34400.0,17.4563,17.5981,17.3806,17.5887,34400.0
2008-11-14 11:20:00,18.59,18.74,18.54,18.66,39600.0,17.5792,17.7211,17.5319,17.6454,39600.0
2008-11-14 11:30:00,18.63,18.63,18.54,18.57,13400.0,17.617,17.617,17.5319,17.5603,13400.0
2008-11-14 11:40:00,18.58,18.59,18.49,18.58,37000.0,17.5698,17.5792,17.4847,17.5698,37000.0
2008-11-14 11:50:00,18.58,18.59,18.4,18.42,39600.0,17.5698,17.5792,17.3995,17.4185,39600.0
2008-11-14 12:00:00,18.42,18.42,18.3,18.37,14200.0,17.4185,17.4185,17.305,17.3712,14200.0
2008-11-14 12:10:00,18.37,18.37,18.27,18.3,32600.0,17.3712,17.3712,17.2766,17.305,32600.0
2008-11-14 12:20:00,18.31,18.46,18.31,18.46,7200.0,17.3144,17.4563,17.3144,17.4563,7200.0
2008-11-14 12:30:00,18.44,18.55,18.34,18.5,16400.0,17.4374,17.5414,17.3428,17.4941,16400.0
2008-11-14 12:40:00,18.53,18.54,18.46,18.46,20400.0,17.5225,17.5319,17.4563,17.4563,20400.0
2008-11-14 12:50:00,18.49,18.55,18.49,18.52,35000.0,17.4847,17.5414,17.4847,17.513,35000.0
2008-11-14 13:00:00,18.5,18.5,18.43,18.49,7800.0,17.4941,17.4941,17.4279,17.4847,7800.0
2008-11-14 13:10:00,18.48,18.48,18.34,18.48,8400.0,17.4752,17.4752,17.3428,17.4752,8400.0
2008-11-14 13:20:00,18.46,18.58,18.42,18.53,54600.0,17.4563,17.5698,17.4185,17.5225,54600.0
2008-11-14 13:30:00,18.53,18.7,18.53,18.66,41600.0,17.5225,17.6832,17.5225,17.6454,41600.0
2008-11-14 13:40:00,18.67,18.72,18.57,18.63,16400.0,17.6549,17.7021,17.5603,17.617,16400.0
2008-11-14 13:50:00,18.64,18.75,18.63,18.64,14800.0,17.6265,17.7305,17.617,17.6265,14800.0
2008-11-14 14:00:00,18.66,18.89,18.63,18.79,17400.0,17.6454,17.8629,17.617,17.7683,17400.0
2008-11-14 14:10:00,18.79,19.02,18.74,19.02,24000.0,17.7683,17.9858,17.7211,17.9858,24000.0
2008-11-14 14:20:00,19.06,19.07,18.88,18.93,34000.0,18.0237,18.0331,17.8534,17.9007,34000.0
2008-11-14 14:30:00,18.93,19.01,18.83,18.94,26600.0,17.9007,17.9764,17.8062,17.9102,26600.0
2008-11-14 14:40:00,18.95,19.09,18.9,18.96,54800.0,17.9196,18.052,17.8724,17.9291,54800.0
2008-11-14 14:50:00,18.93,19.0,18.86,18.99,64600.0,17.9007,17.9669,17.8345,17.9575,64600.0
2008-11-14 15:00:00,19.02,19.1,18.81,18.99,57200.0,17.9858,18.0615,17.7873,17.9575,57200.0
2008-11-14 15:10:00,18.97,18.97,18.73,18.73,54200.0,17.9386,17.9386,17.7116,17.7116,54200.0
2008-11-14 15:20:00,18.72,18.82,18.61,18.71,52200.0,17.7021,17.7967,17.5981,17.6927,52200.0
2008-11-14 15:30:00,18.7,18.72,18.4,18.58,45000.0,17.6832,17.7021,17.3995,17.5698,45000.0
2008-11-14 15:40:00,18.6,18.65,18.39,18.57,58600.0,17.5887,17.636,17.3901,17.5603,58600.0
2008-11-14 15:50:00,18.56,18.61,18.31,18.31,72000.0,17.5508,17.5981,17.3144,17.3144,72000.0
2008-11-17 09:30:00,18.23,18.39,18.21,18.23,20000.0,17.2388,17.3901,17.2199,17.2388,20000.0
2008-11-17 09:40:00,18.29,18.29,18.16,18.21,35600.0,17.2955,17.2955,17.1726,17.2199,35600.0
2008-11-17 09:50:00,18.2,18.21,17.99,18.05,84400.0,17.2104,17.2199,17.0118,17.0686,84400.0
2008-11-17 10:00:00,18.04,18.08,17.92,18.07,66000.0,17.0591,17.0969,16.9456,17.0875,66000.0
2008-11-17 10:10:00,18.07,18.08,17.96,17.96,86000.0,17.0875,17.0969,16.9835,16.9835,86000.0
2008-11-17 10:20:00,17.96,18.06,17.95,18.06,58800.0,16.9835,17.078,16.974,17.078,58800.0
2008-11-17 10:30:00,18.05,18.21,18.03,18.14,31200.0,17.0686,17.2199,17.0497,17.1537,31200.0
2008-11-17 10:40:00,18.14,18.22,18.13,18.2,16800.0,17.1537,17.2293,17.1442,17.2104,16800.0
2008-11-17 10:50:00,18.21,18.29,18.16,18.24,18800.0,17.2199,17.2955,17.1726,17.2482,18800.0
2008-11-17 11:00:00,18.25,18.4,18.25,18.39,39200.0,17.2577,17.3995,17.2577,17.3901,39200.0
2008-11-17 11:10:00,18.41,18.47,18.34,18.37,13800.0,17.409,17.4657,17.3428,17.3712,13800.0
2008-11-17 11:20:00,18.37,18.39,18.34,18.39,10800.0,17.3712,17.3901,17.3428,17.3901,10800.0
2008-11-17 11:30:00,18.39,18.47,18.38,18.44,10000.0,17.3901,17.4657,17.3806,17.4374,10000.0
2008-11-17 11:40:00,18.45,18.45,18.33,18.42,13400.0,17.4468,17.4468,17.3334,17.4185,13400.0
2008-11-17 11:50:00,18.45,18.5,18.35,18.48,40200.0,17.4468,17.4941,17.3523,17.4752,40200.0
2008-11-17 12:00:00,18.47,18.6,18.46,18.56,64000.0,17.4657,17.5887,17.4563,17.5508,64000.0
2008-11-17 12:10:00,18.56,18.61,18.47,18.54,16200.0,17.5508,17.5981,17.4657,17.5319,16200.0
2008-11-17 12:20:00,18.53,18.61,18.49,18.57,10400.0,17.5225,17.5981,17.4847,17.5603,10400.0
2008-11-17 12:30:00,18.6,18.66,18.43,18.43,37600.0,17.5887,17.6454,17.4279,17.4279,37600.0
2008-11-17 12:40:00,18.4,18.61,18.4,18.6,22800.0,17.3995,17.5981,17.3995,17.5887,22800.0
2008-11-17 12:50:00,18.61,18.61,18.38,18.38,25200.0,17.5981,17.5981,17.3806,17.3806,25200.0
2008-11-17 13:00:00,18.4,18.4,18.33,18.39,18600.0,17.3995,17.3995,17.3334,17.3901,18600.0
2008-11-17 13:10:00,18.36,18.36,18.2,18.26,28200.0,17.3617,17.3617,17.2104,17.2672,28200.0
2008-11-17 13:20:00,18.22,18.26,18.18,18.24,34800.0,17.2293,17.2672,17.1915,17.2482,34800.0
2008-11-17 13:30:00,18.26,18.26,18.07,18.1,26400.0,17.2672,17.2672,17.0875,17.1159,26400.0
2008-11-17 13:40:00,18.11,18.12,18.02,18.1,20400.0,17.1253,17.1348,17.0402,17.1159,20400.0
2008-11-17 13:50:00,18.1,18.19,18.06,18.15,23800.0,17.1159,17.201,17.078,17.1631,23800.0
2008-11-17 14:00:00,18.13,18.15,17.95,18.11,30400.0,17.1442,17.1631,16.974,17.1253,30400.0
2008-11-17 14:10:00,18.1,18.2,18.03,18.03,38800.0,17.1159,17.2104,17.0497,17.0497,38800.0
2008-11-17 14:20:00,18.06,18.11,17.89,17.89,27200.0,17.078,17.1253,16.9173,16.9173,27200.0
2008-11-17 14:30:00,17.89,18.1,17.89,18.09,34600.0,16.9173,17.1159,16.9173,17.1064,34600.0
2008-11-17 14:40:00,18.1,18.15,18.02,18.05,36600.0,17.1159,17.1631,17.0402,17.0686,36600.0
2008-11-17 14:50:00,18.04,18.11,17.98,18.0,41400.0,17.0591,17.1253,17.0024,17.0213,41400.0
2008-11-17 15:00:00,18.0,18.14,17.97,18.1,50000.0,17.0213,17.1537,16.9929,17.1159,50000.0
2008-11-17 15:10:00,18.08,18.17,17.99,18.08,76600.0,17.0969,17.1821,17.0118,17.0969,76600.0
2008-11-17 15:20:00,18.1,18.15,17.97,18.03,58800.0,17.1159,17.1631,16.9929,17.0497,58800.0
2008-11-17 15:30:00,18.05,18.1,17.86,17.88,44200.0,17.0686,17.1159,16.8889,16.9078,44200.0
2008-11-17 15:40:00,17.91,17.98,17.86,17.88,45000.0,16.9362,17.0024,16.8889,16.9078,45000.0
2008-11-17 15:50:00,17.86,17.95,17.78,17.78,83800.0,16.8889,16.974,16.8133,16.8133,83800.0
2008-11-18 09:30:00,17.91,18.16,17.79,17.93,35600.0,16.9362,17.1726,16.8227,16.9551,35600.0
2008-11-18 09:40:00,17.93,17.95,17.8,17.92,36600.0,16.9551,16.974,16.8322,16.9456,36600.0
2008-11-18 09:50:00,17.93,17.93,17.67,17.75,34400.0,16.9551,16.9551,16.7092,16.7849,34400.0
2008-11-18 10:00:00,17.74,17.74,17.59,17.63,49400.0,16.7754,16.7754,16.6336,16.6714,49400.0
2008-11-18 10:10:00,17.62,17.75,17.58,17.75,28800.0,16.662,16.7849,16.6241,16.7849,28800.0
2008-11-18 10:20:00,17.74,17.77,17.57,17.75,43400.0,16.7754,16.8038,16.6147,16.7849,43400.0
2008-11-18 10:30:00,17.75,17.76,17.63,17.69,32200.0,16.7849,16.7943,16.6714,16.7282,32200.0
2008-11-18 10:40:00,17.69,17.72,17.63,17.69,46200.0,16.7282,16.7565,16.6714,16.7282,46200.0
2008-11-18 10:50:00,17.67,17.72,17.63,17.66,35800.0,16.7092,16.7565,16.6714,16.6998,35800.0
2008-11-18 11:00:00,17.67,17.68,17.58,17.67,35000.0,16.7092,16.7187,16.6241,16.7092,35000.0
2008-11-18 11:10:00,17.67,17.79,17.65,17.78,54600.0,16.7092,16.8227,16.6903,16.8133,54600.0
2008-11-18 11:20:00,17.77,17.86,17.76,17.84,27800.0,16.8038,16.8889,16.7943,16.87,27800.0
2008-11-18 11:30:00,17.85,18.0,17.84,17.94,37400.0,16.8795,17.0213,16.87,16.9646,37400.0
2008-11-18 11:40:00,17.93,17.99,17.89,17.89,23400.0,16.9551,17.0118,16.9173,16.9173,23400.0
2008-11-18 11:50:00,17.9,18.02,17.89,17.96,35400.0,16.9267,17.0402,16.9173,16.9835,35400.0
2008-11-18 12:00:00,17.96,17.98,17.91,17.93,31600.0,16.9835,17.0024,16.9362,16.9551,31600.0
2008-11-18 12:10:00,17.96,18.03,17.96,17.96,24200.0,16.9835,17.0497,16.9835,16.9835,24200.0
2008-11-18 12:20:00,17.95,17.95,17.86,17.9,30000.0,16.974,16.974,16.8889,16.9267,30000.0
2008-11-18 12:30:00,17.89,17.9,17.85,17.88,26600.0,16.9173,16.9267,16.8795,16.9078,26600.0
2008-11-18 12:40:00,17.89,17.92,17.75,17.82,22800.0,16.9173,16.9456,16.7849,16.8511,22800.0
2008-11-18 12:50:00,17.81,17.82,17.75,17.82,19800.0,16.8416,16.8511,16.7849,16.8511,19800.0
2008-11-18 13:00:00,17.81,17.81,17.67,17.67,27600.0,16.8416,16.8416,16.7092,16.7092,27600.0
2008-11-18 13:10:00,17.65,17.71,17.63,17.67,36800.0,16.6903,16.7471,16.6714,16.7092,36800.0
2008-11-18 13:20:00,17.68,17.76,17.67,17.73,34000.0,16.7187,16.7943,16.7092,16.766,34000.0
2008-11-18 13:30:00,17.72,17.74,17.53,17.56,35400.0,16.7565,16.7754,16.5769,16.6052,35400.0
2008-11-18 13:40:00,17.55,17.61,17.42,17.43,33800.0,16.5958,16.6525,16.4728,16.4823,33800.0
2008-11-18 13:50:00,17.43,17.5,17.42,17.49,39600.0,16.4823,16.5485,16.4728,16.539,39600.0
2008-11-18 14:00:00,17.47,17.5,17.37,17.39,33000.0,16.5201,16.5485,16.4256,16.4445,33000.0
2008-11-18 14:10:00,17.38,17.49,17.38,17.43,23600.0,16.435,16.539,16.435,16.4823,23600.0
2008-11-18 14:20:00,17.42,17.54,17.41,17.49,28800.0,16.4728,16.5863,16.4634,16.539,28800.0
2008-11-18 14:30:00,17.48,17.48,17.43,17.45,26600.0,16.5296,16.5296,16.4823,16.5012,26600.0
2008-11-18 14:40:00,17.43,17.47,17.28,17.28,48000.0,16.4823,16.5201,16.3404,16.3404,48000.0
2008-11-18 14:50:00,17.27,17.27,17.21,17.23,45200.0,16.331,16.331,16.2743,16.2932,45200.0
2008-11-18 15:00:00,17.23,17.43,17.21,17.43,54400.0,16.2932,16.4823,16.2743,16.4823,54400.0
2008-11-18 15:10:00,17.43,17.53,17.39,17.45,68600.0,16.4823,16.5769,16.4445,16.5012,68600.0
2008-11-18 15:20:00,17.43,17.55,17.3,17.4,70400.0,16.4823,16.5958,16.3594,16.4539,70400.0
2008-11-18 15:30:00,17.39,17.51,17.26,17.5,71200.0,16.4445,16.5579,16.3215,16.5485,71200.0
2008-11-18 15:40:00,17.5,17.62,17.39,17.62,92800.0,16.5485,16.662,16.4445,16.662,92800.0
2008-11-18 15:50:00,17.64,17.71,17.59,17.7,112200.0,16.6809,16.7471,16.6336,16.7376,112200.0
2008-11-19 09:30:00,17.71,18.09,17.53,17.92,31000.0,16.7471,17.1064,16.5769,16.9456,31000.0
2008-11-19 09:40:00,17.95,17.97,17.72,17.72,42600.0,16.974,16.9929,16.7565,16.7565,42600.0
2008-11-19 09:50:00,17.71,17.77,17.6,17.71,27600.0,16.7471,16.8038,16.643,16.7471,27600.0
2008-11-19 10:00:00,17.74,17.89,17.71,17.87,16800.0,16.7754,16.9173,16.7471,16.8984,16800.0
2008-11-19 10:10:00,17.88,17.98,17.83,17.86,38200.0,16.9078,17.0024,16.8605,16.8889,38200.0
2008-11-19 10:20:00,17.88,17.93,17.86,17.9,25200.0,16.9078,16.9551,16.8889,16.9267,25200.0
2008-11-19 10:30:00,17.88,17.96,17.72,17.73,39000.0,16.9078,16.9835,16.7565,16.766,39000.0
2008-11-19 10:40:00,17.73,17.75,17.45,17.45,27800.0,16.766,16.7849,16.5012,16.5012,27800.0
2008-11-19 10:50:00,17.43,17.49,17.31,17.31,17800.0,16.4823,16.539,16.3688,16.3688,17800.0
2008-11-19 11:00:00,17.3,17.4,17.27,17.33,24600.0,16.3594,16.4539,16.331,16.3877,24600.0
2008-11-19 11:10:00,17.36,17.42,17.29,17.41,15000.0,16.4161,16.4728,16.3499,16.4634,15000.0
2008-11-19 11:20:00,17.37,17.37,17.21,17.21,11600.0,16.4256,16.4256,16.2743,16.2743,11600.0
2008-11-19 11:30:00,17.21,17.23,17.17,17.22,17000.0,16.2743,16.2932,16.2364,16.2837,17000.0
2008-11-19 11:40:00,17.25,17.29,17.19,17.2,12600.0,16.3121,16.3499,16.2553,16.2648,12600.0
2008-11-19 11:50:00,17.2,17.33,17.2,17.28,10400.0,16.2648,16.3877,16.2648,16.3404,10400.0
2008-11-19 12:00:00,17.27,17.32,17.21,17.3,10200.0,16.331,16.3783,16.2743,16.3594,10200.0
2008-11-19 12:10:00,17.3,17.3,17.18,17.19,11600.0,16.3594,16.3594,16.2459,16.2553,11600.0
2008-11-19 12:20:00,17.21,17.28,17.19,17.27,13600.0,16.2743,16.3404,16.2553,16.331,13600.0
2008-11-19 12:30:00,17.3,17.32,17.27,17.32,11400.0,16.3594,16.3783,16.331,16.3783,11400.0
2008-11-19 12:40:00,17.37,17.41,17.28,17.28,14400.0,16.4256,16.4634,16.3404,16.3404,14400.0
2008-11-19 12:50:00,17.26,17.28,17.2,17.23,11400.0,16.3215,16.3404,16.2648,16.2932,11400.0
2008-11-19 13:00:00,17.22,17.3,17.2,17.27,16000.0,16.2837,16.3594,16.2648,16.331,16000.0
2008-11-19 13:10:00,17.27,17.28,17.21,17.25,12400.0,16.331,16.3404,16.2743,16.3121,12400.0
2008-11-19 13:20:00,17.27,17.29,17.24,17.24,13200.0,16.331,16.3499,16.3026,16.3026,13200.0
2008-11-19 13:30:00,17.23,17.24,17.15,17.24,16000.0,16.2932,16.3026,16.2175,16.3026,16000.0
2008-11-19 13:40:00,17.22,17.39,17.22,17.35,18200.0,16.2837,16.4445,16.2837,16.4066,18200.0
2008-11-19 13:50:00,17.34,17.48,17.32,17.43,15800.0,16.3972,16.5296,16.3783,16.4823,15800.0
2008-11-19 14:00:00,17.43,17.43,17.29,17.32,18800.0,16.4823,16.4823,16.3499,16.3783,18800.0
2008-11-19 14:10:00,17.34,17.39,17.3,17.3,17600.0,16.3972,16.4445,16.3594,16.3594,17600.0
2008-11-19 14:20:00,17.29,17.39,17.25,17.33,46000.0,16.3499,16.4445,16.3121,16.3877,46000.0
2008-11-19 14:30:00,17.31,17.35,17.21,17.23,47200.0,16.3688,16.4066,16.2743,16.2932,47200.0
2008-11-19 14:40:00,17.21,17.45,17.19,17.4,49600.0,16.2743,16.5012,16.2553,16.4539,49600.0
2008-11-19 14:50:00,17.4,17.43,17.34,17.38,68400.0,16.4539,16.4823,16.3972,16.435,68400.0
2008-11-19 15:00:00,17.4,17.41,17.32,17.4,77400.0,16.4539,16.4634,16.3783,16.4539,77400.0
2008-11-19 15:10:00,17.39,17.4,17.24,17.24,150800.0,16.4445,16.4539,16.3026,16.3026,150800.0
2008-11-19 15:20:00,17.21,17.23,17.11,17.14,88800.0,16.2743,16.2932,16.1797,16.2081,88800.0
2008-11-19 15:30:00,17.14,17.18,17.04,17.05,59400.0,16.2081,16.2459,16.1135,16.123,59400.0
2008-11-19 15:40:00,17.04,17.08,16.84,16.86,80400.0,16.1135,16.1513,15.9244,15.9433,80400.0
2008-11-19 15:50:00,16.88,16.88,16.75,16.75,121000.0,15.9622,15.9622,15.8393,15.8393,121000.0
2008-11-20 09:30:00,16.61,16.68,16.41,16.41,28400.0,15.7069,15.7731,15.5177,15.5177,28400.0
2008-11-20 09:40:00,16.38,16.5,16.36,16.5,21600.0,15.4894,15.6029,15.4705,15.6029,21600.0
2008-11-20 09:50:00,16.56,16.66,16.44,16.47,25000.0,15.6596,15.7542,15.5461,15.5745,25000.0
2008-11-20 10:00:00,16.42,16.53,16.35,16.47,40000.0,15.5272,15.6312,15.461,15.5745,40000.0
2008-11-20 10:10:00,16.47,16.51,16.31,16.34,42600.0,15.5745,15.6123,15.4232,15.4516,42600.0
2008-11-20 10:20:00,16.35,16.49,16.35,16.4,59400.0,15.461,15.5934,15.461,15.5083,59400.0
2008-11-20 10:30:00,16.41,16.47,16.35,16.36,53200.0,15.5177,15.5745,15.461,15.4705,53200.0
2008-11-20 10:40:00,16.4,16.61,16.38,16.48,39800.0,15.5083,15.7069,15.4894,15.5839,39800.0
2008-11-20 10:50:00,16.49,16.52,16.36,16.46,44200.0,15.5934,15.6218,15.4705,15.565,44200.0
2008-11-20 11:00:00,16.46,16.67,16.46,16.55,33400.0,15.565,15.7636,15.565,15.6501,33400.0
2008-11-20 11:10:00,16.51,16.68,16.45,16.55,25200.0,15.6123,15.7731,15.5556,15.6501,25200.0
2008-11-20 11:20:00,16.53,16.64,16.5,16.63,20400.0,15.6312,15.7352,15.6029,15.7258,20400.0
2008-11-20 11:30:00,16.65,16.8,16.63,16.76,25000.0,15.7447,15.8865,15.7258,15.8487,25000.0
2008-11-20 11:40:00,16.74,16.82,16.74,16.77,11800.0,15.8298,15.9055,15.8298,15.8582,11800.0
2008-11-20 11:50:00,16.8,16.8,16.66,16.68,15000.0,15.8865,15.8865,15.7542,15.7731,15000.0
2008-11-20 12:00:00,16.66,16.66,16.53,16.53,17800.0,15.7542,15.7542,15.6312,15.6312,17800.0
2008-11-20 12:10:00,16.53,16.67,16.5,16.61,23800.0,15.6312,15.7636,15.6029,15.7069,23800.0
2008-11-20 12:20:00,16.61,16.88,16.6,16.82,19000.0,15.7069,15.9622,15.6974,15.9055,19000.0
2008-11-20 12:30:00,16.78,16.9,16.78,16.81,21600.0,15.8676,15.9811,15.8676,15.896,21600.0
2008-11-20 12:40:00,16.86,17.0,16.81,16.97,19200.0,15.9433,16.0757,15.896,16.0473,19200.0
2008-11-20 12:50:00,16.96,17.02,16.77,16.77,22800.0,16.0378,16.0946,15.8582,15.8582,22800.0
2008-11-20 13:00:00,16.77,16.78,16.68,16.75,24000.0,15.8582,15.8676,15.7731,15.8393,24000.0
2008-11-20 13:10:00,16.75,16.86,16.66,16.7,32400.0,15.8393,15.9433,15.7542,15.792,32400.0
2008-11-20 13:20:00,16.67,16.8,16.61,16.68,19600.0,15.7636,15.8865,15.7069,15.7731,19600.0
2008-11-20 13:30:00,16.68,16.83,16.62,16.64,16200.0,15.7731,15.9149,15.7163,15.7352,16200.0
2008-11-20 13:40:00,16.67,16.85,16.63,16.85,21200.0,15.7636,15.9338,15.7258,15.9338,21200.0
2008-11-20 13:50:00,16.81,16.93,16.81,16.93,39200.0,15.896,16.0095,15.896,16.0095,39200.0
2008-11-20 14:00:00,16.92,16.95,16.74,16.79,41200.0,16.0,16.0284,15.8298,15.8771,41200.0
2008-11-20 14:10:00,16.75,16.81,16.66,16.68,19600.0,15.8393,15.896,15.7542,15.7731,19600.0
2008-11-20 14:20:00,16.66,16.77,16.59,16.59,28200.0,15.7542,15.8582,15.688,15.688,28200.0
2008-11-20 14:30:00,16.6,16.64,16.47,16.58,30600.0,15.6974,15.7352,15.5745,15.6785,30600.0
2008-11-20 14:40:00,16.58,16.58,16.42,16.49,43200.0,15.6785,15.6785,15.5272,15.5934,43200.0
2008-11-20 14:50:00,16.47,16.49,16.33,16.39,28400.0,15.5745,15.5934,15.4421,15.4988,28400.0
2008-11-20 15:00:00,16.39,16.44,16.29,16.4,90600.0,15.4988,15.5461,15.4043,15.5083,90600.0
2008-11-20 15:10:00,16.41,16.48,16.28,16.3,47200.0,15.5177,15.5839,15.3948,15.4137,47200.0
2008-11-20 15:20:00,16.3,16.36,16.23,16.28,34000.0,15.4137,15.4705,15.3475,15.3948,34000.0
2008-11-20 15:30:00,16.26,16.36,16.0,16.01,50200.0,15.3759,15.4705,15.13,15.1395,50200.0
2008-11-20 15:40:00,16.0,16.02,15.83,15.94,82800.0,15.13,15.149,14.9693,15.0733,82800.0
2008-11-20 15:50:00,15.9,15.96,15.62,15.7,130000.0,15.0355,15.0922,14.7707,14.8464,130000.0
2008-11-21 09:30:00,15.86,16.11,15.7,15.7,41200.0,14.9977,15.2341,14.8464,14.8464,41200.0
2008-11-21 09:40:00,15.72,15.76,15.45,15.65,47800.0,14.8653,14.9031,14.6099,14.7991,47800.0
2008-11-21 09:50:00,15.64,15.69,15.38,15.4,42000.0,14.7896,14.8369,14.5438,14.5627,42000.0
2008-11-21 10:00:00,15.4,15.46,15.21,15.44,79400.0,14.5627,14.6194,14.383,14.6005,79400.0
2008-11-21 10:10:00,15.44,15.45,15.18,15.18,305600.0,14.6005,14.6099,14.3546,14.3546,305600.0
2008-11-21 10:20:00,15.22,15.22,15.01,15.08,46000.0,14.3925,14.3925,14.1939,14.2601,46000.0
2008-11-21 10:30:00,15.05,15.22,15.04,15.19,51400.0,14.2317,14.3925,14.2222,14.3641,51400.0
2008-11-21 10:40:00,15.2,15.4,15.17,15.35,70800.0,14.3735,14.5627,14.3452,14.5154,70800.0
2008-11-21 10:50:00,15.34,15.38,15.08,15.09,59400.0,14.5059,14.5438,14.2601,14.2695,59400.0
2008-11-21 11:00:00,15.09,15.11,14.84,14.9,72000.0,14.2695,14.2884,14.0331,14.0899,72000.0
2008-11-21 11:10:00,14.9,14.97,14.84,14.95,54200.0,14.0899,14.156,14.0331,14.1371,54200.0
2008-11-21 11:20:00,14.93,15.11,14.92,15.09,33800.0,14.1182,14.2884,14.1088,14.2695,33800.0
2008-11-21 11:30:00,15.1,15.29,15.1,15.29,26800.0,14.279,14.4586,14.279,14.4586,26800.0
2008-11-21 11:40:00,15.28,15.4,15.27,15.36,29800.0,14.4492,14.5627,14.4397,14.5248,29800.0
2008-11-21 11:50:00,15.37,15.37,15.27,15.3,23800.0,14.5343,14.5343,14.4397,14.4681,23800.0
2008-11-21 12:00:00,15.28,15.46,15.21,15.42,27800.0,14.4492,14.6194,14.383,14.5816,27800.0
2008-11-21 12:10:00,15.42,15.44,15.27,15.27,29600.0,14.5816,14.6005,14.4397,14.4397,29600.0
2008-11-21 12:20:00,15.28,15.45,15.27,15.35,29600.0,14.4492,14.6099,14.4397,14.5154,29600.0
2008-11-21 12:30:00,15.34,15.53,15.33,15.53,25200.0,14.5059,14.6856,14.4965,14.6856,25200.0
2008-11-21 12:40:00,15.53,15.53,15.42,15.42,27200.0,14.6856,14.6856,14.5816,14.5816,27200.0
2008-11-21 12:50:00,15.39,15.47,15.38,15.41,20400.0,14.5532,14.6289,14.5438,14.5721,20400.0
2008-11-21 13:00:00,15.4,15.44,15.32,15.36,53600.0,14.5627,14.6005,14.487,14.5248,53600.0
2008-11-21 13:10:00,15.38,15.49,15.37,15.42,28200.0,14.5438,14.6478,14.5343,14.5816,28200.0
2008-11-21 13:20:00,15.42,15.44,15.31,15.38,47200.0,14.5816,14.6005,14.4776,14.5438,47200.0
2008-11-21 13:30:00,15.42,15.44,15.34,15.42,47400.0,14.5816,14.6005,14.5059,14.5816,47400.0
2008-11-21 13:40:00,15.42,15.47,15.39,15.43,36000.0,14.5816,14.6289,14.5532,14.591,36000.0
2008-11-21 13:50:00,15.43,15.43,15.22,15.22,41000.0,14.591,14.591,14.3925,14.3925,41000.0
2008-11-21 14:00:00,15.22,15.44,15.22,15.36,78400.0,14.3925,14.6005,14.3925,14.5248,78400.0
2008-11-21 14:10:00,15.38,15.4,15.3,15.34,26800.0,14.5438,14.5627,14.4681,14.5059,26800.0
2008-11-21 14:20:00,15.37,15.49,15.34,15.34,37600.0,14.5343,14.6478,14.5059,14.5059,37600.0
2008-11-21 14:30:00,15.33,15.4,15.28,15.35,31000.0,14.4965,14.5627,14.4492,14.5154,31000.0
2008-11-21 14:40:00,15.35,15.53,15.26,15.51,70000.0,14.5154,14.6856,14.4303,14.6667,70000.0
2008-11-21 14:50:00,15.52,15.52,15.31,15.36,66200.0,14.6761,14.6761,14.4776,14.5248,66200.0
2008-11-21 15:00:00,15.37,15.63,15.36,15.52,45600.0,14.5343,14.7802,14.5248,14.6761,45600.0
2008-11-21 15:10:00,15.49,15.92,15.49,15.88,84400.0,14.6478,15.0544,14.6478,15.0166,84400.0
2008-11-21 15:20:00,15.89,16.05,15.78,16.03,55200.0,15.026,15.1773,14.922,15.1584,55200.0
2008-11-21 15:30:00,15.99,16.34,15.88,16.22,57800.0,15.1206,15.4516,15.0166,15.3381,57800.0
2008-11-21 15:40:00,16.22,16.28,15.99,16.21,70400.0,15.3381,15.3948,15.1206,15.3286,70400.0
2008-11-21 15:50:00,16.26,16.42,16.14,16.36,97000.0,15.3759,15.5272,15.2624,15.4705,97000.0
2008-11-24 09:30:00,16.68,16.68,16.21,16.53,44800.0,15.7731,15.7731,15.3286,15.6312,44800.0
2008-11-24 09:40:00,16.52,16.54,16.38,16.5,17600.0,15.6218,15.6407,15.4894,15.6029,17600.0
2008-11-24 09:50:00,16.5,16.71,16.5,16.68,28600.0,15.6029,15.8014,15.6029,15.7731,28600.0
2008-11-24 10:00:00,16.68,16.75,16.65,16.73,38800.0,15.7731,15.8393,15.7447,15.8203,38800.0
2008-11-24 10:10:00,16.74,16.87,16.7,16.85,39800.0,15.8298,15.9527,15.792,15.9338,39800.0
2008-11-24 10:20:00,16.88,17.07,16.83,17.07,40200.0,15.9622,16.1419,15.9149,16.1419,40200.0
2008-11-24 10:30:00,17.07,17.18,17.06,17.1,47400.0,16.1419,16.2459,16.1324,16.1702,47400.0
2008-11-24 10:40:00,17.11,17.13,16.95,16.95,24200.0,16.1797,16.1986,16.0284,16.0284,24200.0
2008-11-24 10:50:00,16.93,17.07,16.93,17.07,39800.0,16.0095,16.1419,16.0095,16.1419,39800.0
2008-11-24 11:00:00,17.07,17.11,16.99,17.0,44600.0,16.1419,16.1797,16.0662,16.0757,44600.0
2008-11-24 11:10:00,16.99,17.09,16.97,17.03,23200.0,16.0662,16.1608,16.0473,16.104,23200.0
2008-11-24 11:20:00,17.03,17.21,17.0,17.19,23400.0,16.104,16.2743,16.0757,16.2553,23400.0
2008-11-24 11:30:00,17.19,17.28,17.17,17.25,76400.0,16.2553,16.3404,16.2364,16.3121,76400.0
2008-11-24 11:40:00,17.27,17.36,17.25,17.3,39200.0,16.331,16.4161,16.3121,16.3594,39200.0
2008-11-24 11:50:00,17.29,17.32,17.22,17.27,29600.0,16.3499,16.3783,16.2837,16.331,29600.0
2008-11-24 12:00:00,17.26,17.3,17.14,17.18,44200.0,16.3215,16.3594,16.2081,16.2459,44200.0
2008-11-24 12:10:00,17.18,17.18,16.98,17.0,45600.0,16.2459,16.2459,16.0568,16.0757,45600.0
2008-11-24 12:20:00,17.0,17.18,17.0,17.13,55200.0,16.0757,16.2459,16.0757,16.1986,55200.0
2008-11-24 12:30:00,17.11,17.3,17.11,17.12,44800.0,16.1797,16.3594,16.1797,16.1891,44800.0
2008-11-24 12:40:00,17.1,17.21,17.1,17.16,32400.0,16.1702,16.2743,16.1702,16.227,32400.0
2008-11-24 12:50:00,17.16,17.25,17.16,17.25,17600.0,16.227,16.3121,16.227,16.3121,17600.0
2008-11-24 13:00:00,17.25,17.27,17.21,17.21,28600.0,16.3121,16.331,16.2743,16.2743,28600.0
2008-11-24 13:10:00,17.21,17.26,17.17,17.24,28800.0,16.2743,16.3215,16.2364,16.3026,28800.0
2008-11-24 13:20:00,17.22,17.27,17.15,17.24,37400.0,16.2837,16.331,16.2175,16.3026,37400.0
2008-11-24 13:30:00,17.27,17.27,17.21,17.25,104400.0,16.331,16.331,16.2743,16.3121,104400.0
2008-11-24 13:40:00,17.25,17.25,17.11,17.14,38800.0,16.3121,16.3121,16.1797,16.2081,38800.0
2008-11-24 13:50:00,17.14,17.27,17.14,17.24,26400.0,16.2081,16.331,16.2081,16.3026,26400.0
2008-11-24 14:00:00,17.24,17.27,17.04,17.06,55400.0,16.3026,16.331,16.1135,16.1324,55400.0
2008-11-24 14:10:00,17.06,17.11,17.04,17.1,41200.0,16.1324,16.1797,16.1135,16.1702,41200.0
2008-11-24 14:20:00,17.07,17.25,17.07,17.2,32800.0,16.1419,16.3121,16.1419,16.2648,32800.0
2008-11-24 14:30:00,17.21,17.3,17.2,17.25,31400.0,16.2743,16.3594,16.2648,16.3121,31400.0
2008-11-24 14:40:00,17.27,17.28,17.1,17.1,38600.0,16.331,16.3404,16.1702,16.1702,38600.0
2008-11-24 14:50:00,17.11,17.27,17.11,17.22,46400.0,16.1797,16.331,16.1797,16.2837,46400.0
2008-11-24 15:00:00,17.22,17.42,17.2,17.42,60200.0,16.2837,16.4728,16.2648,16.4728,60200.0
2008-11-24 15:10:00,17.41,17.44,17.33,17.42,63200.0,16.4634,16.4917,16.3877,16.4728,63200.0
2008-11-24 15:20:00,17.43,17.55,17.39,17.5,74200.0,16.4823,16.5958,16.4445,16.5485,74200.0
2008-11-24 15:30:00,17.5,17.54,17.36,17.49,70000.0,16.5485,16.5863,16.4161,16.539,70000.0
2008-11-24 15:40:00,17.5,17.81,17.5,17.63,150000.0,16.5485,16.8416,16.5485,16.6714,150000.0
2008-11-24 15:50:00,17.63,17.71,17.41,17.59,209000.0,16.6714,16.7471,16.4634,16.6336,209000.0
2008-11-25 09:30:00,17.8,18.68,17.8,18.04,54600.0,16.8322,17.6643,16.8322,17.0591,54600.0
2008-11-25 09:40:00,18.03,18.24,17.93,18.24,51800.0,17.0497,17.2482,16.9551,17.2482,51800.0
2008-11-25 09:50:00,18.21,18.3,18.1,18.28,87200.0,17.2199,17.305,17.1159,17.2861,87200.0
2008-11-25 10:00:00,18.27,18.46,18.27,18.31,67600.0,17.2766,17.4563,17.2766,17.3144,67600.0
2008-11-25 10:10:00,18.34,18.34,17.9,17.92,34800.0,17.3428,17.3428,16.9267,16.9456,34800.0
2008-11-25 10:20:00,17.91,17.92,17.67,17.72,87200.0,16.9362,16.9456,16.7092,16.7565,87200.0
2008-11-25 10:30:00,17.72,17.75,17.34,17.35,82600.0,16.7565,16.7849,16.3972,16.4066,82600.0
2008-11-25 10:40:00,17.35,17.35,17.18,17.18,53400.0,16.4066,16.4066,16.2459,16.2459,53400.0
2008-11-25 10:50:00,17.16,17.38,17.16,17.32,46200.0,16.227,16.435,16.227,16.3783,46200.0
2008-11-25 11:00:00,17.32,17.42,17.12,17.21,51400.0,16.3783,16.4728,16.1891,16.2743,51400.0
2008-11-25 11:10:00,17.19,17.36,17.18,17.33,49600.0,16.2553,16.4161,16.2459,16.3877,49600.0
2008-11-25 11:20:00,17.3,17.35,17.22,17.3,27000.0,16.3594,16.4066,16.2837,16.3594,27000.0
2008-11-25 11:30:00,17.31,17.33,17.22,17.23,22400.0,16.3688,16.3877,16.2837,16.2932,22400.0
2008-11-25 11:40:00,17.23,17.35,17.18,17.28,22600.0,16.2932,16.4066,16.2459,16.3404,22600.0
2008-11-25 11:50:00,17.3,17.33,17.22,17.25,18800.0,16.3594,16.3877,16.2837,16.3121,18800.0
2008-11-25 12:00:00,17.25,17.26,17.16,17.24,16600.0,16.3121,16.3215,16.227,16.3026,16600.0
2008-11-25 12:10:00,17.25,17.25,17.06,17.07,73600.0,16.3121,16.3121,16.1324,16.1419,73600.0
2008-11-25 12:20:00,17.09,17.09,16.94,17.07,30000.0,16.1608,16.1608,16.0189,16.1419,30000.0
2008-11-25 12:30:00,17.08,17.14,17.03,17.1,28000.0,16.1513,16.2081,16.104,16.1702,28000.0
2008-11-25 12:40:00,17.1,17.14,17.0,17.0,22800.0,16.1702,16.2081,16.0757,16.0757,22800.0
2008-11-25 12:50:00,17.02,17.08,17.0,17.02,23800.0,16.0946,16.1513,16.0757,16.0946,23800.0
2008-11-25 13:00:00,17.04,17.12,17.0,17.11,15800.0,16.1135,16.1891,16.0757,16.1797,15800.0
2008-11-25 13:10:00,17.14,17.17,16.95,17.01,19800.0,16.2081,16.2364,16.0284,16.0851,19800.0
2008-11-25 13:20:00,17.02,17.15,16.97,17.1,20200.0,16.0946,16.2175,16.0473,16.1702,20200.0
2008-11-25 13:30:00,17.09,17.18,17.09,17.14,23000.0,16.1608,16.2459,16.1608,16.2081,23000.0
2008-11-25 13:40:00,17.14,17.16,17.04,17.12,19600.0,16.2081,16.227,16.1135,16.1891,19600.0
2008-11-25 13:50:00,17.11,17.13,17.01,17.01,19400.0,16.1797,16.1986,16.0851,16.0851,19400.0
2008-11-25 14:00:00,17.03,17.09,16.98,17.02,25800.0,16.104,16.1608,16.0568,16.0946,25800.0
2008-11-25 14:10:00,17.02,17.1,16.95,17.1,39600.0,16.0946,16.1702,16.0284,16.1702,39600.0
2008-11-25 14:20:00,17.1,17.18,17.05,17.11,38800.0,16.1702,16.2459,16.123,16.1797,38800.0
2008-11-25 14:30:00,17.11,17.21,17.08,17.17,31400.0,16.1797,16.2743,16.1513,16.2364,31400.0
2008-11-25 14:40:00,17.18,17.19,17.11,17.18,19600.0,16.2459,16.2553,16.1797,16.2459,19600.0
2008-11-25 14:50:00,17.18,17.22,17.09,17.1,74800.0,16.2459,16.2837,16.1608,16.1702,74800.0
2008-11-25 15:00:00,17.1,17.31,17.02,17.17,68200.0,16.1702,16.3688,16.0946,16.2364,68200.0
2008-11-25 15:10:00,17.18,17.27,17.11,17.18,61400.0,16.2459,16.331,16.1797,16.2459,61400.0
2008-11-25 15:20:00,17.18,17.21,17.08,17.16,35600.0,16.2459,16.2743,16.1513,16.227,35600.0
2008-11-25 15:30:00,17.14,17.22,17.03,17.09,45400.0,16.2081,16.2837,16.104,16.1608,45400.0
2008-11-25 15:40:00,17.06,17.2,16.99,17.04,186600.0,16.1324,16.2648,16.0662,16.1135,186600.0
2008-11-25 15:50:00,17.03,17.17,16.91,17.02,273400.0,16.104,16.2364,15.9906,16.0946,273400.0
2008-11-26 09:30:00,16.61,16.88,16.61,16.84,18800.0,15.7069,15.9622,15.7069,15.9244,18800.0
2008-11-26 09:40:00,16.81,16.93,16.75,16.93,10600.0,15.896,16.0095,15.8393,16.0095,10600.0
2008-11-26 09:50:00,16.97,17.08,16.96,17.0,16600.0,16.0473,16.1513,16.0378,16.0757,16600.0
2008-11-26 10:00:00,16.98,17.05,16.89,16.94,41800.0,16.0568,16.123,15.9716,16.0189,41800.0
2008-11-26 10:10:00,16.95,17.13,16.95,17.11,16600.0,16.0284,16.1986,16.0284,16.1797,16600.0
2008-11-26 10:20:00,17.12,17.24,17.05,17.18,39200.0,16.1891,16.3026,16.123,16.2459,39200.0
2008-11-26 10:30:00,17.19,17.19,17.09,17.18,48200.0,16.2553,16.2553,16.1608,16.2459,48200.0
2008-11-26 10:40:00,17.16,17.27,17.12,17.13,42200.0,16.227,16.331,16.1891,16.1986,42200.0
2008-11-26 10:50:00,17.15,17.2,17.13,17.13,34200.0,16.2175,16.2648,16.1986,16.1986,34200.0
2008-11-26 11:00:00,17.13,17.17,17.07,17.15,49800.0,16.1986,16.2364,16.1419,16.2175,49800.0
2008-11-26 11:10:00,17.16,17.31,17.16,17.31,59200.0,16.227,16.3688,16.227,16.3688,59200.0
2008-11-26 11:20:00,17.32,17.55,17.31,17.49,33800.0,16.3783,16.5958,16.3688,16.539,33800.0
2008-11-26 11:30:00,17.48,17.57,17.46,17.5,45200.0,16.5296,16.6147,16.5107,16.5485,45200.0
2008-11-26 11:40:00,17.5,17.55,17.49,17.55,62600.0,16.5485,16.5958,16.539,16.5958,62600.0
2008-11-26 11:50:00,17.59,17.64,17.52,17.6,30000.0,16.6336,16.6809,16.5674,16.643,30000.0
2008-11-26 12:00:00,17.6,17.66,17.59,17.63,35800.0,16.643,16.6998,16.6336,16.6714,35800.0
2008-11-26 12:10:00,17.64,17.65,17.58,17.63,17400.0,16.6809,16.6903,16.6241,16.6714,17400.0
2008-11-26 12:20:00,17.61,17.66,17.46,17.46,46000.0,16.6525,16.6998,16.5107,16.5107,46000.0
2008-11-26 12:30:00,17.45,17.46,17.29,17.3,44000.0,16.5012,16.5107,16.3499,16.3594,44000.0
2008-11-26 12:40:00,17.3,17.31,17.22,17.28,66400.0,16.3594,16.3688,16.2837,16.3404,66400.0
2008-11-26 12:50:00,17.29,17.38,17.29,17.38,11200.0,16.3499,16.435,16.3499,16.435,11200.0
2008-11-26 13:00:00,17.38,17.43,17.36,17.4,45000.0,16.435,16.4823,16.4161,16.4539,45000.0
2008-11-26 13:10:00,17.38,17.42,17.35,17.41,17000.0,16.435,16.4728,16.4066,16.4634,17000.0
2008-11-26 13:20:00,17.41,17.44,17.33,17.41,20400.0,16.4634,16.4917,16.3877,16.4634,20400.0
2008-11-26 13:30:00,17.42,17.42,17.3,17.36,19800.0,16.4728,16.4728,16.3594,16.4161,19800.0
2008-11-26 13:40:00,17.34,17.34,17.28,17.3,20000.0,16.3972,16.3972,16.3404,16.3594,20000.0
2008-11-26 13:50:00,17.3,17.3,17.21,17.25,28600.0,16.3594,16.3594,16.2743,16.3121,28600.0
2008-11-26 14:00:00,17.24,17.27,17.18,17.27,27000.0,16.3026,16.331,16.2459,16.331,27000.0
2008-11-26 14:10:00,17.27,17.38,17.26,17.38,18600.0,16.331,16.435,16.3215,16.435,18600.0
2008-11-26 14:20:00,17.35,17.41,17.35,17.37,25000.0,16.4066,16.4634,16.4066,16.4256,25000.0
2008-11-26 14:30:00,17.39,17.39,17.35,17.36,52800.0,16.4445,16.4445,16.4066,16.4161,52800.0
2008-11-26 14:40:00,17.36,17.47,17.36,17.46,22600.0,16.4161,16.5201,16.4161,16.5107,22600.0
2008-11-26 14:50:00,17.48,17.61,17.47,17.61,27800.0,16.5296,16.6525,16.5201,16.6525,27800.0
2008-11-26 15:00:00,17.61,17.67,17.57,17.57,29400.0,16.6525,16.7092,16.6147,16.6147,29400.0
2008-11-26 15:10:00,17.59,17.74,17.59,17.69,31800.0,16.6336,16.7754,16.6336,16.7282,31800.0
2008-11-26 15:20:00,17.68,17.74,17.64,17.74,32000.0,16.7187,16.7754,16.6809,16.7754,32000.0
2008-11-26 15:30:00,17.74,17.78,17.68,17.69,35400.0,16.7754,16.8133,16.7187,16.7282,35400.0
2008-11-26 15:40:00,17.71,17.71,17.56,17.59,31800.0,16.7471,16.7471,16.6052,16.6336,31800.0
2008-11-26 15:50:00,17.59,17.68,17.59,17.63,51200.0,16.6336,16.7187,16.6336,16.6714,51200.0
2008-11-28 09:30:00,17.6,17.8,17.32,17.4,25800.0,16.643,16.8322,16.3783,16.4539,25800.0
2008-11-28 09:40:00,17.4,17.43,17.29,17.35,16000.0,16.4539,16.4823,16.3499,16.4066,16000.0
2008-11-28 09:50:00,17.33,17.33,17.24,17.32,22000.0,16.3877,16.3877,16.3026,16.3783,22000.0
2008-11-28 10:00:00,17.31,17.5,17.31,17.5,23600.0,16.3688,16.5485,16.3688,16.5485,23600.0
2008-11-28 10:10:00,17.49,17.63,17.49,17.63,16800.0,16.539,16.6714,16.539,16.6714,16800.0
2008-11-28 10:20:00,17.63,17.76,17.63,17.72,15800.0,16.6714,16.7943,16.6714,16.7565,15800.0
2008-11-28 10:30:00,17.67,17.72,17.67,17.68,15600.0,16.7092,16.7565,16.7092,16.7187,15600.0
2008-11-28 10:40:00,17.67,17.75,17.67,17.74,10000.0,16.7092,16.7849,16.7092,16.7754,10000.0
2008-11-28 10:50:00,17.73,17.86,17.72,17.86,22600.0,16.766,16.8889,16.7565,16.8889,22600.0
2008-11-28 11:00:00,17.84,17.87,17.78,17.78,23000.0,16.87,16.8984,16.8133,16.8133,23000.0
2008-11-28 11:10:00,17.78,17.83,17.75,17.76,13400.0,16.8133,16.8605,16.7849,16.7943,13400.0
2008-11-28 11:20:00,17.77,17.88,17.75,17.88,14800.0,16.8038,16.9078,16.7849,16.9078,14800.0
2008-11-28 11:30:00,17.86,17.88,17.8,17.8,12800.0,16.8889,16.9078,16.8322,16.8322,12800.0
2008-11-28 11:40:00,17.82,17.94,17.81,17.92,10400.0,16.8511,16.9646,16.8416,16.9456,10400.0
2008-11-28 11:50:00,17.93,17.93,17.9,17.93,13400.0,16.9551,16.9551,16.9267,16.9551,13400.0
2008-11-28 12:00:00,17.93,17.93,17.86,17.88,14200.0,16.9551,16.9551,16.8889,16.9078,14200.0
2008-11-28 12:10:00,17.88,17.96,17.86,17.93,21400.0,16.9078,16.9835,16.8889,16.9551,21400.0
2008-11-28 12:20:00,17.91,17.91,17.84,17.88,18600.0,16.9362,16.9362,16.87,16.9078,18600.0
2008-11-28 12:30:00,17.88,17.91,17.83,17.86,29800.0,16.9078,16.9362,16.8605,16.8889,29800.0
2008-11-28 12:40:00,17.85,17.93,17.84,17.93,43400.0,16.8795,16.9551,16.87,16.9551,43400.0
2008-11-28 12:50:00,17.92,18.09,17.89,18.06,62400.0,16.9456,17.1064,16.9173,17.078,62400.0
2008-11-28 13:00:00,18.09,18.09,18.09,18.09,42600.0,17.1064,17.1064,17.1064,17.1064,42600.0
2008-11-28 13:10:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 13:20:00,18.09,18.09,18.09,18.09,2000.0,17.1064,17.1064,17.1064,17.1064,2000.0
2008-11-28 13:30:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 13:40:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 13:50:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:00:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:10:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:20:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:30:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:40:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:50:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:00:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:10:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:20:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:30:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:40:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:50:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-12-01 09:30:00,17.59,17.59,17.25,17.48,20200.0,16.6336,16.6336,16.3121,16.5296,20200.0
2008-12-01 09:40:00,17.42,17.42,17.18,17.25,19600.0,16.4728,16.4728,16.2459,16.3121,19600.0
2008-12-01 09:50:00,17.27,17.28,17.02,17.05,44000.0,16.331,16.3404,16.0946,16.123,44000.0
2008-12-01 10:00:00,17.04,17.11,16.99,17.06,32800.0,16.1135,16.1797,16.0662,16.1324,32800.0
2008-12-01 10:10:00,17.07,17.11,17.06,17.08,16200.0,16.1419,16.1797,16.1324,16.1513,16200.0
2008-12-01 10:20:00,17.07,17.11,17.05,17.08,27800.0,16.1419,16.1797,16.123,16.1513,27800.0
2008-12-01 10:30:00,17.08,17.14,17.05,17.1,16800.0,16.1513,16.2081,16.123,16.1702,16800.0
2008-12-01 10:40:00,17.1,17.13,17.0,17.01,42000.0,16.1702,16.1986,16.0757,16.0851,42000.0
2008-12-01 10:50:00,17.01,17.04,16.96,16.96,24200.0,16.0851,16.1135,16.0378,16.0378,24200.0
2008-12-01 11:00:00,16.96,16.97,16.88,16.89,50800.0,16.0378,16.0473,15.9622,15.9716,50800.0
2008-12-01 11:10:00,16.89,16.95,16.88,16.93,143200.0,15.9716,16.0284,15.9622,16.0095,143200.0
2008-12-01 11:20:00,16.93,16.93,16.83,16.85,48000.0,16.0095,16.0095,15.9149,15.9338,48000.0
2008-12-01 11:30:00,16.85,16.93,16.85,16.92,29600.0,15.9338,16.0095,15.9338,16.0,29600.0
2008-12-01 11:40:00,16.93,16.93,16.84,16.92,39200.0,16.0095,16.0095,15.9244,16.0,39200.0
2008-12-01 11:50:00,16.92,16.93,16.88,16.91,28400.0,16.0,16.0095,15.9622,15.9906,28400.0
2008-12-01 12:00:00,16.91,16.92,16.85,16.9,51000.0,15.9906,16.0,15.9338,15.9811,51000.0
2008-12-01 12:10:00,16.89,16.91,16.88,16.89,9200.0,15.9716,15.9906,15.9622,15.9716,9200.0
2008-12-01 12:20:00,16.88,16.89,16.83,16.83,15000.0,15.9622,15.9716,15.9149,15.9149,15000.0
2008-12-01 12:30:00,16.85,16.86,16.79,16.83,14600.0,15.9338,15.9433,15.8771,15.9149,14600.0
2008-12-01 12:40:00,16.81,16.87,16.78,16.86,10400.0,15.896,15.9527,15.8676,15.9433,10400.0
2008-12-01 12:50:00,16.87,16.87,16.81,16.86,10000.0,15.9527,15.9527,15.896,15.9433,10000.0
2008-12-01 13:00:00,16.84,16.92,16.84,16.91,12000.0,15.9244,16.0,15.9244,15.9906,12000.0
2008-12-01 13:10:00,16.93,17.05,16.92,17.05,41400.0,16.0095,16.123,16.0,16.123,41400.0
2008-12-01 13:20:00,17.04,17.05,17.02,17.03,13400.0,16.1135,16.123,16.0946,16.104,13400.0
2008-12-01 13:30:00,17.04,17.11,17.02,17.04,15200.0,16.1135,16.1797,16.0946,16.1135,15200.0
2008-12-01 13:40:00,17.04,17.04,16.99,17.0,34000.0,16.1135,16.1135,16.0662,16.0757,34000.0
2008-12-01 13:50:00,17.0,17.13,16.94,17.13,21400.0,16.0757,16.1986,16.0189,16.1986,21400.0
2008-12-01 14:00:00,17.11,17.11,16.94,17.05,17000.0,16.1797,16.1797,16.0189,16.123,17000.0
2008-12-01 14:10:00,17.03,17.03,16.9,16.92,14600.0,16.104,16.104,15.9811,16.0,14600.0
2008-12-01 14:20:00,16.93,17.0,16.91,17.0,13800.0,16.0095,16.0757,15.9906,16.0757,13800.0
2008-12-01 14:30:00,17.0,17.08,16.99,17.0,18400.0,16.0757,16.1513,16.0662,16.0757,18400.0
2008-12-01 14:40:00,17.0,17.09,16.98,17.06,13800.0,16.0757,16.1608,16.0568,16.1324,13800.0
2008-12-01 14:50:00,17.07,17.16,17.03,17.04,11000.0,16.1419,16.227,16.104,16.1135,11000.0
2008-12-01 15:00:00,17.02,17.05,16.92,16.92,15400.0,16.0946,16.123,16.0,16.0,15400.0
2008-12-01 15:10:00,16.93,17.03,16.92,16.96,16000.0,16.0095,16.104,16.0,16.0378,16000.0
2008-12-01 15:20:00,16.93,16.93,16.82,16.84,19800.0,16.0095,16.0095,15.9055,15.9244,19800.0
2008-12-01 15:30:00,16.83,17.0,16.79,16.97,69400.0,15.9149,16.0757,15.8771,16.0473,69400.0
2008-12-01 15:40:00,16.95,17.0,16.77,16.9,87200.0,16.0284,16.0757,15.8582,15.9811,87200.0
2008-12-01 15:50:00,16.9,16.9,16.58,16.61,145400.0,15.9811,15.9811,15.6785,15.7069,145400.0
2008-12-02 09:30:00,16.1,16.1,15.04,15.54,141200.0,15.2246,15.2246,14.2222,14.6951,141200.0
2008-12-02 09:40:00,15.53,15.53,15.28,15.49,87200.0,14.6856,14.6856,14.4492,14.6478,87200.0
2008-12-02 09:50:00,15.48,15.7,15.48,15.65,82600.0,14.6383,14.8464,14.6383,14.7991,82600.0
2008-12-02 10:00:00,15.65,15.83,15.59,15.83,58800.0,14.7991,14.9693,14.7423,14.9693,58800.0
2008-12-02 10:10:00,15.83,15.93,15.81,15.87,44400.0,14.9693,15.0638,14.9504,15.0071,44400.0
2008-12-02 10:20:00,15.88,15.97,15.81,15.95,56000.0,15.0166,15.1017,14.9504,15.0828,56000.0
2008-12-02 10:30:00,15.94,16.12,15.94,16.12,109000.0,15.0733,15.2435,15.0733,15.2435,109000.0
2008-12-02 10:40:00,16.11,16.16,16.09,16.15,32600.0,15.2341,15.2813,15.2151,15.2719,32600.0
2008-12-02 10:50:00,16.13,16.25,16.13,16.21,46800.0,15.253,15.3664,15.253,15.3286,46800.0
2008-12-02 11:00:00,16.21,16.21,16.04,16.08,33200.0,15.3286,15.3286,15.1679,15.2057,33200.0
2008-12-02 11:10:00,16.09,16.16,16.09,16.16,21800.0,15.2151,15.2813,15.2151,15.2813,21800.0
2008-12-02 11:20:00,16.16,16.36,16.14,16.32,37400.0,15.2813,15.4705,15.2624,15.4326,37400.0
2008-12-02 11:30:00,16.34,16.35,16.19,16.21,14000.0,15.4516,15.461,15.3097,15.3286,14000.0
2008-12-02 11:40:00,16.21,16.37,16.19,16.36,15800.0,15.3286,15.4799,15.3097,15.4705,15800.0
2008-12-02 11:50:00,16.35,16.49,16.35,16.39,35600.0,15.461,15.5934,15.461,15.4988,35600.0
2008-12-02 12:00:00,16.4,16.4,16.3,16.31,27200.0,15.5083,15.5083,15.4137,15.4232,27200.0
2008-12-02 12:10:00,16.3,16.31,16.2,16.2,22600.0,15.4137,15.4232,15.3192,15.3192,22600.0
2008-12-02 12:20:00,16.21,16.23,16.15,16.2,37200.0,15.3286,15.3475,15.2719,15.3192,37200.0
2008-12-02 12:30:00,16.2,16.22,16.17,16.22,13600.0,15.3192,15.3381,15.2908,15.3381,13600.0
2008-12-02 12:40:00,16.2,16.35,16.2,16.31,67200.0,15.3192,15.461,15.3192,15.4232,67200.0
2008-12-02 12:50:00,16.29,16.31,16.25,16.26,65600.0,15.4043,15.4232,15.3664,15.3759,65600.0
2008-12-02 13:00:00,16.25,16.32,16.22,16.24,32200.0,15.3664,15.4326,15.3381,15.357,32200.0
2008-12-02 13:10:00,16.24,16.33,16.23,16.3,27000.0,15.357,15.4421,15.3475,15.4137,27000.0
2008-12-02 13:20:00,16.29,16.29,16.27,16.28,14200.0,15.4043,15.4043,15.3854,15.3948,14200.0
2008-12-02 13:30:00,16.29,16.29,16.17,16.19,23000.0,15.4043,15.4043,15.2908,15.3097,23000.0
2008-12-02 13:40:00,16.19,16.24,16.18,16.18,17200.0,15.3097,15.357,15.3003,15.3003,17200.0
2008-12-02 13:50:00,16.18,16.18,16.07,16.07,17600.0,15.3003,15.3003,15.1962,15.1962,17600.0
2008-12-02 14:00:00,16.09,16.11,15.9,15.9,18800.0,15.2151,15.2341,15.0355,15.0355,18800.0
2008-12-02 14:10:00,15.89,15.92,15.79,15.86,40800.0,15.026,15.0544,14.9315,14.9977,40800.0
2008-12-02 14:20:00,15.88,15.88,15.69,15.74,39600.0,15.0166,15.0166,14.8369,14.8842,39600.0
2008-12-02 14:30:00,15.76,15.94,15.74,15.93,46400.0,14.9031,15.0733,14.8842,15.0638,46400.0
2008-12-02 14:40:00,15.93,15.96,15.9,15.92,19800.0,15.0638,15.0922,15.0355,15.0544,19800.0
2008-12-02 14:50:00,15.91,16.14,15.9,16.09,33800.0,15.0449,15.2624,15.0355,15.2151,33800.0
2008-12-02 15:00:00,16.09,16.09,15.87,15.95,34600.0,15.2151,15.2151,15.0071,15.0828,34600.0
2008-12-02 15:10:00,15.93,16.18,15.88,16.17,30600.0,15.0638,15.3003,15.0166,15.2908,30600.0
2008-12-02 15:20:00,16.18,16.36,16.16,16.29,51800.0,15.3003,15.4705,15.2813,15.4043,51800.0
2008-12-02 15:30:00,16.3,16.4,16.25,16.31,64800.0,15.4137,15.5083,15.3664,15.4232,64800.0
2008-12-02 15:40:00,16.29,16.33,16.05,16.06,93600.0,15.4043,15.4421,15.1773,15.1868,93600.0
2008-12-02 15:50:00,16.06,16.36,16.04,16.36,74400.0,15.1868,15.4705,15.1679,15.4705,74400.0
2008-12-03 09:30:00,16.02,16.16,15.99,16.06,16200.0,15.149,15.2813,15.1206,15.1868,16200.0
2008-12-03 09:40:00,16.06,16.34,16.02,16.3,26400.0,15.1868,15.4516,15.149,15.4137,26400.0
2008-12-03 09:50:00,16.29,16.32,16.21,16.31,26400.0,15.4043,15.4326,15.3286,15.4232,26400.0
2008-12-03 10:00:00,16.28,16.4,16.16,16.32,31400.0,15.3948,15.5083,15.2813,15.4326,31400.0
2008-12-03 10:10:00,16.33,16.36,16.21,16.23,28200.0,15.4421,15.4705,15.3286,15.3475,28200.0
2008-12-03 10:20:00,16.22,16.27,16.17,16.22,44400.0,15.3381,15.3854,15.2908,15.3381,44400.0
2008-12-03 10:30:00,16.23,16.38,16.19,16.32,44200.0,15.3475,15.4894,15.3097,15.4326,44200.0
2008-12-03 10:40:00,16.33,16.46,16.31,16.43,31200.0,15.4421,15.565,15.4232,15.5367,31200.0
2008-12-03 10:50:00,16.45,16.68,16.45,16.66,33200.0,15.5556,15.7731,15.5556,15.7542,33200.0
2008-12-03 11:00:00,16.69,16.71,16.56,16.61,18400.0,15.7825,15.8014,15.6596,15.7069,18400.0
2008-12-03 11:10:00,16.62,16.7,16.62,16.64,21200.0,15.7163,15.792,15.7163,15.7352,21200.0
2008-12-03 11:20:00,16.6,16.64,16.45,16.5,13600.0,15.6974,15.7352,15.5556,15.6029,13600.0
2008-12-03 11:30:00,16.49,16.58,16.47,16.49,34000.0,15.5934,15.6785,15.5745,15.5934,34000.0
2008-12-03 11:40:00,16.48,16.61,16.46,16.47,27000.0,15.5839,15.7069,15.565,15.5745,27000.0
2008-12-03 11:50:00,16.47,16.61,16.43,16.59,17400.0,15.5745,15.7069,15.5367,15.688,17400.0
2008-12-03 12:00:00,16.58,16.58,16.29,16.29,20600.0,15.6785,15.6785,15.4043,15.4043,20600.0
2008-12-03 12:10:00,16.29,16.39,16.25,16.25,15000.0,15.4043,15.4988,15.3664,15.3664,15000.0
2008-12-03 12:20:00,16.24,16.41,16.24,16.41,10000.0,15.357,15.5177,15.357,15.5177,10000.0
2008-12-03 12:30:00,16.4,16.46,16.38,16.41,13200.0,15.5083,15.565,15.4894,15.5177,13200.0
2008-12-03 12:40:00,16.42,16.45,16.35,16.4,16000.0,15.5272,15.5556,15.461,15.5083,16000.0
2008-12-03 12:50:00,16.4,16.47,16.4,16.43,26800.0,15.5083,15.5745,15.5083,15.5367,26800.0
2008-12-03 13:00:00,16.43,16.47,16.43,16.45,22800.0,15.5367,15.5745,15.5367,15.5556,22800.0
2008-12-03 13:10:00,16.45,16.47,16.39,16.43,11000.0,15.5556,15.5745,15.4988,15.5367,11000.0
2008-12-03 13:20:00,16.43,16.47,16.2,16.22,12600.0,15.5367,15.5745,15.3192,15.3381,12600.0
2008-12-03 13:30:00,16.21,16.21,16.11,16.11,21000.0,15.3286,15.3286,15.2341,15.2341,21000.0
2008-12-03 13:40:00,16.12,16.12,15.98,16.06,25200.0,15.2435,15.2435,15.1111,15.1868,25200.0
2008-12-03 13:50:00,16.07,16.09,15.92,15.96,25200.0,15.1962,15.2151,15.0544,15.0922,25200.0
2008-12-03 14:00:00,15.97,16.06,15.91,16.0,16400.0,15.1017,15.1868,15.0449,15.13,16400.0
2008-12-03 14:10:00,16.09,16.15,16.05,16.13,19600.0,15.2151,15.2719,15.1773,15.253,19600.0
2008-12-03 14:20:00,16.16,16.35,16.09,16.29,26800.0,15.2813,15.461,15.2151,15.4043,26800.0
2008-12-03 14:30:00,16.3,16.43,16.3,16.35,23000.0,15.4137,15.5367,15.4137,15.461,23000.0
2008-12-03 14:40:00,16.35,16.49,16.35,16.49,25200.0,15.461,15.5934,15.461,15.5934,25200.0
2008-12-03 14:50:00,16.49,16.53,16.38,16.38,19800.0,15.5934,15.6312,15.4894,15.4894,19800.0
2008-12-03 15:00:00,16.38,16.45,16.21,16.4,35400.0,15.4894,15.5556,15.3286,15.5083,35400.0
2008-12-03 15:10:00,16.42,16.42,16.25,16.36,21200.0,15.5272,15.5272,15.3664,15.4705,21200.0
2008-12-03 15:20:00,16.35,16.4,16.21,16.35,26400.0,15.461,15.5083,15.3286,15.461,26400.0
2008-12-03 15:30:00,16.36,16.41,16.25,16.4,32600.0,15.4705,15.5177,15.3664,15.5083,32600.0
2008-12-03 15:40:00,16.42,16.42,16.25,16.32,124600.0,15.5272,15.5272,15.3664,15.4326,124600.0
2008-12-03 15:50:00,16.31,16.43,16.27,16.36,232600.0,15.4232,15.5367,15.3854,15.4705,232600.0
2008-12-04 09:30:00,16.65,17.9,16.61,16.89,80800.0,15.7447,16.9267,15.7069,15.9716,80800.0
2008-12-04 09:40:00,16.93,17.0,16.82,16.95,87400.0,16.0095,16.0757,15.9055,16.0284,87400.0
2008-12-04 09:50:00,16.95,16.96,16.81,16.84,106800.0,16.0284,16.0378,15.896,15.9244,106800.0
2008-12-04 10:00:00,16.82,17.0,16.77,16.88,92800.0,15.9055,16.0757,15.8582,15.9622,92800.0
2008-12-04 10:10:00,16.87,16.94,16.84,16.88,89400.0,15.9527,16.0189,15.9244,15.9622,89400.0
2008-12-04 10:20:00,16.89,17.04,16.88,16.9,51800.0,15.9716,16.1135,15.9622,15.9811,51800.0
2008-12-04 10:30:00,16.9,17.09,16.89,17.02,60200.0,15.9811,16.1608,15.9716,16.0946,60200.0
2008-12-04 10:40:00,17.02,17.08,16.91,16.91,47000.0,16.0946,16.1513,15.9906,15.9906,47000.0
2008-12-04 10:50:00,16.92,17.1,16.86,17.1,23000.0,16.0,16.1702,15.9433,16.1702,23000.0
2008-12-04 11:00:00,17.08,17.11,16.9,16.9,48400.0,16.1513,16.1797,15.9811,15.9811,48400.0
2008-12-04 11:10:00,16.93,17.0,16.86,17.0,24400.0,16.0095,16.0757,15.9433,16.0757,24400.0
2008-12-04 11:20:00,17.0,17.13,16.95,17.07,54800.0,16.0757,16.1986,16.0284,16.1419,54800.0
2008-12-04 11:30:00,17.08,17.08,16.93,16.97,22200.0,16.1513,16.1513,16.0095,16.0473,22200.0
2008-12-04 11:40:00,16.98,16.99,16.87,16.99,15200.0,16.0568,16.0662,15.9527,16.0662,15200.0
2008-12-04 11:50:00,16.99,17.1,16.97,16.97,37000.0,16.0662,16.1702,16.0473,16.0473,37000.0
2008-12-04 12:00:00,16.97,16.98,16.9,16.95,18600.0,16.0473,16.0568,15.9811,16.0284,18600.0
2008-12-04 12:10:00,16.95,16.98,16.79,16.79,29200.0,16.0284,16.0568,15.8771,15.8771,29200.0
2008-12-04 12:20:00,16.79,16.91,16.75,16.9,15600.0,15.8771,15.9906,15.8393,15.9811,15600.0
2008-12-04 12:30:00,16.9,16.93,16.8,16.93,19800.0,15.9811,16.0095,15.8865,16.0095,19800.0
2008-12-04 12:40:00,16.9,16.95,16.84,16.85,15200.0,15.9811,16.0284,15.9244,15.9338,15200.0
2008-12-04 12:50:00,16.85,16.91,16.81,16.83,22000.0,15.9338,15.9906,15.896,15.9149,22000.0
2008-12-04 13:00:00,16.84,16.85,16.72,16.72,26400.0,15.9244,15.9338,15.8109,15.8109,26400.0
2008-12-04 13:10:00,16.72,16.74,16.63,16.71,18800.0,15.8109,15.8298,15.7258,15.8014,18800.0
2008-12-04 13:20:00,16.69,16.73,16.68,16.68,10400.0,15.7825,15.8203,15.7731,15.7731,10400.0
2008-12-04 13:30:00,16.66,16.75,16.63,16.74,25600.0,15.7542,15.8393,15.7258,15.8298,25600.0
2008-12-04 13:40:00,16.73,16.82,16.66,16.79,22800.0,15.8203,15.9055,15.7542,15.8771,22800.0
2008-12-04 13:50:00,16.78,16.84,16.75,16.78,22600.0,15.8676,15.9244,15.8393,15.8676,22600.0
2008-12-04 14:00:00,16.78,16.85,16.78,16.8,78600.0,15.8676,15.9338,15.8676,15.8865,78600.0
2008-12-04 14:10:00,16.79,16.85,16.7,16.77,20600.0,15.8771,15.9338,15.792,15.8582,20600.0
2008-12-04 14:20:00,16.77,16.84,16.73,16.79,20200.0,15.8582,15.9244,15.8203,15.8771,20200.0
2008-12-04 14:30:00,16.81,16.89,16.8,16.86,16800.0,15.896,15.9716,15.8865,15.9433,16800.0
2008-12-04 14:40:00,16.85,16.86,16.66,16.75,29600.0,15.9338,15.9433,15.7542,15.8393,29600.0
2008-12-04 14:50:00,16.75,16.8,16.66,16.66,30000.0,15.8393,15.8865,15.7542,15.7542,30000.0
2008-12-04 15:00:00,16.68,16.7,16.45,16.49,31600.0,15.7731,15.792,15.5556,15.5934,31600.0
2008-12-04 15:10:00,16.5,16.53,16.35,16.4,32000.0,15.6029,15.6312,15.461,15.5083,32000.0
2008-12-04 15:20:00,16.41,16.42,16.22,16.24,40200.0,15.5177,15.5272,15.3381,15.357,40200.0
2008-12-04 15:30:00,16.2,16.31,16.18,16.23,63200.0,15.3192,15.4232,15.3003,15.3475,63200.0
2008-12-04 15:40:00,16.22,16.48,16.2,16.42,61600.0,15.3381,15.5839,15.3192,15.5272,61600.0
2008-12-04 15:50:00,16.43,16.53,16.27,16.52,141200.0,15.5367,15.6312,15.3854,15.6218,141200.0
2008-12-05 09:30:00,16.24,16.39,16.13,16.36,20200.0,15.357,15.4988,15.253,15.4705,20200.0
2008-12-05 09:40:00,16.41,16.49,16.14,16.14,21600.0,15.5177,15.5934,15.2624,15.2624,21600.0
2008-12-05 09:50:00,16.15,16.34,16.13,16.15,30800.0,15.2719,15.4516,15.253,15.2719,30800.0
2008-12-05 10:00:00,16.13,16.16,16.04,16.11,23600.0,15.253,15.2813,15.1679,15.2341,23600.0
2008-12-05 10:10:00,16.11,16.16,16.06,16.11,20400.0,15.2341,15.2813,15.1868,15.2341,20400.0
2008-12-05 10:20:00,16.11,16.2,16.03,16.11,20200.0,15.2341,15.3192,15.1584,15.2341,20200.0
2008-12-05 10:30:00,16.1,16.21,16.1,16.12,24800.0,15.2246,15.3286,15.2246,15.2435,24800.0
2008-12-05 10:40:00,16.14,16.32,16.11,16.32,32200.0,15.2624,15.4326,15.2341,15.4326,32200.0
2008-12-05 10:50:00,16.3,16.34,16.27,16.33,53200.0,15.4137,15.4516,15.3854,15.4421,53200.0
2008-12-05 11:00:00,16.32,16.41,16.29,16.35,37800.0,15.4326,15.5177,15.4043,15.461,37800.0
2008-12-05 11:10:00,16.35,16.44,16.26,16.27,19800.0,15.461,15.5461,15.3759,15.3854,19800.0
2008-12-05 11:20:00,16.3,16.34,16.25,16.33,31200.0,15.4137,15.4516,15.3664,15.4421,31200.0
2008-12-05 11:30:00,16.32,16.41,16.29,16.41,21000.0,15.4326,15.5177,15.4043,15.5177,21000.0
2008-12-05 11:40:00,16.41,16.49,16.39,16.47,26400.0,15.5177,15.5934,15.4988,15.5745,26400.0
2008-12-05 11:50:00,16.47,16.5,16.46,16.47,27800.0,15.5745,15.6029,15.565,15.5745,27800.0
2008-12-05 12:00:00,16.47,16.53,16.43,16.52,32200.0,15.5745,15.6312,15.5367,15.6218,32200.0
2008-12-05 12:10:00,16.53,16.56,16.5,16.54,19200.0,15.6312,15.6596,15.6029,15.6407,19200.0
2008-12-05 12:20:00,16.55,16.62,16.51,16.59,22200.0,15.6501,15.7163,15.6123,15.688,22200.0
2008-12-05 12:30:00,16.62,16.62,16.42,16.47,19200.0,15.7163,15.7163,15.5272,15.5745,19200.0
2008-12-05 12:40:00,16.47,16.51,16.43,16.48,27000.0,15.5745,15.6123,15.5367,15.5839,27000.0
2008-12-05 12:50:00,16.49,16.49,16.38,16.42,25000.0,15.5934,15.5934,15.4894,15.5272,25000.0
2008-12-05 13:00:00,16.41,16.54,16.41,16.51,22200.0,15.5177,15.6407,15.5177,15.6123,22200.0
2008-12-05 13:10:00,16.51,16.6,16.51,16.55,13600.0,15.6123,15.6974,15.6123,15.6501,13600.0
2008-12-05 13:20:00,16.55,16.62,16.53,16.53,16400.0,15.6501,15.7163,15.6312,15.6312,16400.0
2008-12-05 13:30:00,16.53,16.67,16.52,16.58,25200.0,15.6312,15.7636,15.6218,15.6785,25200.0
2008-12-05 13:40:00,16.58,16.68,16.56,16.65,48600.0,15.6785,15.7731,15.6596,15.7447,48600.0
2008-12-05 13:50:00,16.66,16.82,16.66,16.71,20200.0,15.7542,15.9055,15.7542,15.8014,20200.0
2008-12-05 14:00:00,16.72,16.75,16.57,16.57,30000.0,15.8109,15.8393,15.669,15.669,30000.0
2008-12-05 14:10:00,16.53,16.63,16.5,16.55,33800.0,15.6312,15.7258,15.6029,15.6501,33800.0
2008-12-05 14:20:00,16.55,16.67,16.53,16.57,22400.0,15.6501,15.7636,15.6312,15.669,22400.0
2008-12-05 14:30:00,16.58,16.67,16.54,16.66,67800.0,15.6785,15.7636,15.6407,15.7542,67800.0
2008-12-05 14:40:00,16.68,16.84,16.68,16.8,67400.0,15.7731,15.9244,15.7731,15.8865,67400.0
2008-12-05 14:50:00,16.8,16.86,16.78,16.83,38200.0,15.8865,15.9433,15.8676,15.9149,38200.0
2008-12-05 15:00:00,16.85,16.93,16.58,16.7,40800.0,15.9338,16.0095,15.6785,15.792,40800.0
2008-12-05 15:10:00,16.72,16.9,16.68,16.78,37800.0,15.8109,15.9811,15.7731,15.8676,37800.0
2008-12-05 15:20:00,16.79,16.86,16.65,16.82,28600.0,15.8771,15.9433,15.7447,15.9055,28600.0
2008-12-05 15:30:00,16.8,16.96,16.77,16.92,67600.0,15.8865,16.0378,15.8582,16.0,67600.0
2008-12-05 15:40:00,16.92,16.98,16.8,16.81,74200.0,16.0,16.0568,15.8865,15.896,74200.0
2008-12-05 15:50:00,16.83,17.0,16.78,16.99,137000.0,15.9149,16.0757,15.8676,16.0662,137000.0
2008-12-08 09:30:00,17.38,17.43,17.25,17.28,28400.0,16.435,16.4823,16.3121,16.3404,28400.0
2008-12-08 09:40:00,17.27,17.49,17.27,17.42,46400.0,16.331,16.539,16.331,16.4728,46400.0
2008-12-08 09:50:00,17.41,17.47,17.35,17.38,57200.0,16.4634,16.5201,16.4066,16.435,57200.0
2008-12-08 10:00:00,17.38,17.5,17.33,17.5,39000.0,16.435,16.5485,16.3877,16.5485,39000.0
2008-12-08 10:10:00,17.5,17.5,17.33,17.35,35600.0,16.5485,16.5485,16.3877,16.4066,35600.0
2008-12-08 10:20:00,17.37,17.46,17.36,17.39,36800.0,16.4256,16.5107,16.4161,16.4445,36800.0
2008-12-08 10:30:00,17.38,17.43,17.36,17.36,28200.0,16.435,16.4823,16.4161,16.4161,28200.0
2008-12-08 10:40:00,17.39,17.44,17.32,17.32,72200.0,16.4445,16.4917,16.3783,16.3783,72200.0
2008-12-08 10:50:00,17.36,17.38,17.29,17.34,73800.0,16.4161,16.435,16.3499,16.3972,73800.0
2008-12-08 11:00:00,17.34,17.46,17.34,17.39,29400.0,16.3972,16.5107,16.3972,16.4445,29400.0
2008-12-08 11:10:00,17.39,17.45,17.37,17.39,15400.0,16.4445,16.5012,16.4256,16.4445,15400.0
2008-12-08 11:20:00,17.39,17.43,17.32,17.41,41000.0,16.4445,16.4823,16.3783,16.4634,41000.0
2008-12-08 11:30:00,17.42,17.47,17.36,17.42,21400.0,16.4728,16.5201,16.4161,16.4728,21400.0
2008-12-08 11:40:00,17.43,17.43,17.38,17.43,14000.0,16.4823,16.4823,16.435,16.4823,14000.0
2008-12-08 11:50:00,17.42,17.42,17.31,17.34,25800.0,16.4728,16.4728,16.3688,16.3972,25800.0
2008-12-08 12:00:00,17.34,17.36,17.28,17.3,23600.0,16.3972,16.4161,16.3404,16.3594,23600.0
2008-12-08 12:10:00,17.28,17.35,17.2,17.31,34200.0,16.3404,16.4066,16.2648,16.3688,34200.0
2008-12-08 12:20:00,17.33,17.38,17.31,17.32,25400.0,16.3877,16.435,16.3688,16.3783,25400.0
2008-12-08 12:30:00,17.31,17.36,17.29,17.29,16800.0,16.3688,16.4161,16.3499,16.3499,16800.0
2008-12-08 12:40:00,17.3,17.41,17.27,17.36,16200.0,16.3594,16.4634,16.331,16.4161,16200.0
2008-12-08 12:50:00,17.37,17.38,17.29,17.33,8800.0,16.4256,16.435,16.3499,16.3877,8800.0
2008-12-08 13:00:00,17.33,17.43,17.33,17.39,18200.0,16.3877,16.4823,16.3877,16.4445,18200.0
2008-12-08 13:10:00,17.4,17.4,17.31,17.33,9600.0,16.4539,16.4539,16.3688,16.3877,9600.0
2008-12-08 13:20:00,17.31,17.38,17.28,17.31,12400.0,16.3688,16.435,16.3404,16.3688,12400.0
2008-12-08 13:30:00,17.3,17.3,17.22,17.27,9600.0,16.3594,16.3594,16.2837,16.331,9600.0
2008-12-08 13:40:00,17.3,17.31,17.24,17.24,17000.0,16.3594,16.3688,16.3026,16.3026,17000.0
2008-12-08 13:50:00,17.26,17.27,17.22,17.23,12600.0,16.3215,16.331,16.2837,16.2932,12600.0
2008-12-08 14:00:00,17.25,17.28,17.23,17.27,25600.0,16.3121,16.3404,16.2932,16.331,25600.0
2008-12-08 14:10:00,17.25,17.28,17.25,17.28,15600.0,16.3121,16.3404,16.3121,16.3404,15600.0
2008-12-08 14:20:00,17.28,17.43,17.28,17.35,19600.0,16.3404,16.4823,16.3404,16.4066,19600.0
2008-12-08 14:30:00,17.39,17.43,17.3,17.38,30600.0,16.4445,16.4823,16.3594,16.435,30600.0
2008-12-08 14:40:00,17.39,17.5,17.35,17.48,20400.0,16.4445,16.5485,16.4066,16.5296,20400.0
2008-12-08 14:50:00,17.49,17.56,17.43,17.53,29400.0,16.539,16.6052,16.4823,16.5769,29400.0
2008-12-08 15:00:00,17.53,17.55,17.46,17.5,28800.0,16.5769,16.5958,16.5107,16.5485,28800.0
2008-12-08 15:10:00,17.5,17.54,17.43,17.45,25800.0,16.5485,16.5863,16.4823,16.5012,25800.0
2008-12-08 15:20:00,17.43,17.56,17.43,17.55,78400.0,16.4823,16.6052,16.4823,16.5958,78400.0
2008-12-08 15:30:00,17.55,17.58,17.38,17.38,25200.0,16.5958,16.6241,16.435,16.435,25200.0
2008-12-08 15:40:00,17.39,17.46,17.18,17.2,61800.0,16.4445,16.5107,16.2459,16.2648,61800.0
2008-12-08 15:50:00,17.22,17.47,17.22,17.4,107000.0,16.2837,16.5201,16.2837,16.4539,107000.0
2008-12-09 09:30:00,17.25,17.29,17.0,17.13,21000.0,16.3121,16.3499,16.0757,16.1986,21000.0
2008-12-09 09:40:00,17.13,17.16,17.03,17.11,20400.0,16.1986,16.227,16.104,16.1797,20400.0
2008-12-09 09:50:00,17.13,17.18,16.98,17.04,23400.0,16.1986,16.2459,16.0568,16.1135,23400.0
2008-12-09 10:00:00,17.05,17.06,16.92,16.98,73600.0,16.123,16.1324,16.0,16.0568,73600.0
2008-12-09 10:10:00,16.98,17.05,16.96,17.02,43800.0,16.0568,16.123,16.0378,16.0946,43800.0
2008-12-09 10:20:00,17.02,17.07,16.95,17.01,71200.0,16.0946,16.1419,16.0284,16.0851,71200.0
2008-12-09 10:30:00,16.98,17.05,16.97,17.0,54400.0,16.0568,16.123,16.0473,16.0757,54400.0
2008-12-09 10:40:00,16.95,17.05,16.95,17.03,29400.0,16.0284,16.123,16.0284,16.104,29400.0
2008-12-09 10:50:00,17.03,17.06,16.91,16.96,59800.0,16.104,16.1324,15.9906,16.0378,59800.0
2008-12-09 11:00:00,16.97,17.01,16.9,16.92,22600.0,16.0473,16.0851,15.9811,16.0,22600.0
2008-12-09 11:10:00,16.92,16.92,16.82,16.82,27200.0,16.0,16.0,15.9055,15.9055,27200.0
2008-12-09 11:20:00,16.84,16.91,16.8,16.82,19400.0,15.9244,15.9906,15.8865,15.9055,19400.0
2008-12-09 11:30:00,16.82,16.9,16.77,16.8,20200.0,15.9055,15.9811,15.8582,15.8865,20200.0
2008-12-09 11:40:00,16.8,16.9,16.79,16.86,10200.0,15.8865,15.9811,15.8771,15.9433,10200.0
2008-12-09 11:50:00,16.86,16.93,16.86,16.88,15400.0,15.9433,16.0095,15.9433,15.9622,15400.0
2008-12-09 12:00:00,16.87,16.99,16.86,16.96,12600.0,15.9527,16.0662,15.9433,16.0378,12600.0
2008-12-09 12:10:00,16.96,16.97,16.83,16.89,32600.0,16.0378,16.0473,15.9149,15.9716,32600.0
2008-12-09 12:20:00,16.88,16.88,16.8,16.86,14800.0,15.9622,15.9622,15.8865,15.9433,14800.0
2008-12-09 12:30:00,16.86,16.93,16.84,16.91,25400.0,15.9433,16.0095,15.9244,15.9906,25400.0
2008-12-09 12:40:00,16.89,16.9,16.84,16.84,21600.0,15.9716,15.9811,15.9244,15.9244,21600.0
2008-12-09 12:50:00,16.84,16.86,16.75,16.76,20000.0,15.9244,15.9433,15.8393,15.8487,20000.0
2008-12-09 13:00:00,16.76,16.81,16.73,16.78,17600.0,15.8487,15.896,15.8203,15.8676,17600.0
2008-12-09 13:10:00,16.77,16.77,16.54,16.63,21200.0,15.8582,15.8582,15.6407,15.7258,21200.0
2008-12-09 13:20:00,16.61,16.71,16.6,16.66,12400.0,15.7069,15.8014,15.6974,15.7542,12400.0
2008-12-09 13:30:00,16.64,16.68,16.61,16.66,21000.0,15.7352,15.7731,15.7069,15.7542,21000.0
2008-12-09 13:40:00,16.66,16.78,16.64,16.78,27800.0,15.7542,15.8676,15.7352,15.8676,27800.0
2008-12-09 13:50:00,16.81,16.81,16.67,16.67,32200.0,15.896,15.896,15.7636,15.7636,32200.0
2008-12-09 14:00:00,16.67,16.68,16.51,16.52,65200.0,15.7636,15.7731,15.6123,15.6218,65200.0
2008-12-09 14:10:00,16.52,16.64,16.51,16.64,28200.0,15.6218,15.7352,15.6123,15.7352,28200.0
2008-12-09 14:20:00,16.63,16.63,16.41,16.42,30600.0,15.7258,15.7258,15.5177,15.5272,30600.0
2008-12-09 14:30:00,16.42,16.5,16.35,16.49,44000.0,15.5272,15.6029,15.461,15.5934,44000.0
2008-12-09 14:40:00,16.5,16.68,16.49,16.66,60800.0,15.6029,15.7731,15.5934,15.7542,60800.0
2008-12-09 14:50:00,16.65,16.84,16.6,16.75,79800.0,15.7447,15.9244,15.6974,15.8393,79800.0
2008-12-09 15:00:00,16.75,16.81,16.66,16.75,85000.0,15.8393,15.896,15.7542,15.8393,85000.0
2008-12-09 15:10:00,16.74,16.77,16.64,16.77,51000.0,15.8298,15.8582,15.7352,15.8582,51000.0
2008-12-09 15:20:00,16.77,16.78,16.48,16.51,42200.0,15.8582,15.8676,15.5839,15.6123,42200.0
2008-12-09 15:30:00,16.52,16.59,16.47,16.59,54800.0,15.6218,15.688,15.5745,15.688,54800.0
2008-12-09 15:40:00,16.61,16.67,16.5,16.52,72000.0,15.7069,15.7636,15.6029,15.6218,72000.0
2008-12-09 15:50:00,16.52,16.6,16.38,16.45,113800.0,15.6218,15.6974,15.4894,15.5556,113800.0
2008-12-10 09:30:00,16.32,16.67,16.07,16.18,47800.0,15.4326,15.7636,15.1962,15.3003,47800.0
2008-12-10 09:40:00,16.18,16.25,16.16,16.18,35000.0,15.3003,15.3664,15.2813,15.3003,35000.0
2008-12-10 09:50:00,16.21,16.28,16.19,16.25,48000.0,15.3286,15.3948,15.3097,15.3664,48000.0
2008-12-10 10:00:00,16.25,16.43,16.25,16.34,33800.0,15.3664,15.5367,15.3664,15.4516,33800.0
2008-12-10 10:10:00,16.34,16.55,16.34,16.55,31000.0,15.4516,15.6501,15.4516,15.6501,31000.0
2008-12-10 10:20:00,16.55,16.61,16.5,16.54,19600.0,15.6501,15.7069,15.6029,15.6407,19600.0
2008-12-10 10:30:00,16.55,16.58,16.4,16.48,30200.0,15.6501,15.6785,15.5083,15.5839,30200.0
2008-12-10 10:40:00,16.48,16.48,16.39,16.4,37400.0,15.5839,15.5839,15.4988,15.5083,37400.0
2008-12-10 10:50:00,16.4,16.4,16.28,16.4,38000.0,15.5083,15.5083,15.3948,15.5083,38000.0
2008-12-10 11:00:00,16.4,16.43,16.3,16.35,37800.0,15.5083,15.5367,15.4137,15.461,37800.0
2008-12-10 11:10:00,16.35,16.4,16.31,16.4,35200.0,15.461,15.5083,15.4232,15.5083,35200.0
2008-12-10 11:20:00,16.4,16.4,16.3,16.31,27400.0,15.5083,15.5083,15.4137,15.4232,27400.0
2008-12-10 11:30:00,16.31,16.41,16.31,16.35,24000.0,15.4232,15.5177,15.4232,15.461,24000.0
2008-12-10 11:40:00,16.37,16.52,16.35,16.52,19200.0,15.4799,15.6218,15.461,15.6218,19200.0
2008-12-10 11:50:00,16.52,16.6,16.5,16.54,25200.0,15.6218,15.6974,15.6029,15.6407,25200.0
2008-12-10 12:00:00,16.55,16.61,16.52,16.55,23200.0,15.6501,15.7069,15.6218,15.6501,23200.0
2008-12-10 12:10:00,16.54,16.59,16.52,16.55,20800.0,15.6407,15.688,15.6218,15.6501,20800.0
2008-12-10 12:20:00,16.53,16.59,16.48,16.53,17800.0,15.6312,15.688,15.5839,15.6312,17800.0
2008-12-10 12:30:00,16.53,16.56,16.48,16.55,19400.0,15.6312,15.6596,15.5839,15.6501,19400.0
2008-12-10 12:40:00,16.54,16.59,16.5,16.53,17000.0,15.6407,15.688,15.6029,15.6312,17000.0
2008-12-10 12:50:00,16.53,16.59,16.48,16.52,13600.0,15.6312,15.688,15.5839,15.6218,13600.0
2008-12-10 13:00:00,16.53,16.61,16.52,16.58,18600.0,15.6312,15.7069,15.6218,15.6785,18600.0
2008-12-10 13:10:00,16.58,16.68,16.58,16.68,14400.0,15.6785,15.7731,15.6785,15.7731,14400.0
2008-12-10 13:20:00,16.67,16.69,16.61,16.61,14800.0,15.7636,15.7825,15.7069,15.7069,14800.0
2008-12-10 13:30:00,16.59,16.67,16.55,16.57,24600.0,15.688,15.7636,15.6501,15.669,24600.0
2008-12-10 13:40:00,16.58,16.58,16.51,16.57,19800.0,15.6785,15.6785,15.6123,15.669,19800.0
2008-12-10 13:50:00,16.58,16.58,16.43,16.46,16000.0,15.6785,15.6785,15.5367,15.565,16000.0
2008-12-10 14:00:00,16.46,16.48,16.4,16.46,13200.0,15.565,15.5839,15.5083,15.565,13200.0
2008-12-10 14:10:00,16.47,16.51,16.43,16.5,14600.0,15.5745,15.6123,15.5367,15.6029,14600.0
2008-12-10 14:20:00,16.51,16.51,16.33,16.4,24600.0,15.6123,15.6123,15.4421,15.5083,24600.0
2008-12-10 14:30:00,16.41,16.5,16.37,16.48,23000.0,15.5177,15.6029,15.4799,15.5839,23000.0
2008-12-10 14:40:00,16.5,16.5,16.34,16.34,33400.0,15.6029,15.6029,15.4516,15.4516,33400.0
2008-12-10 14:50:00,16.33,16.42,16.32,16.34,30000.0,15.4421,15.5272,15.4326,15.4516,30000.0
2008-12-10 15:00:00,16.36,16.39,16.32,16.36,42400.0,15.4705,15.4988,15.4326,15.4705,42400.0
2008-12-10 15:10:00,16.36,16.45,16.34,16.35,51000.0,15.4705,15.5556,15.4516,15.461,51000.0
2008-12-10 15:20:00,16.36,16.47,16.32,16.42,33800.0,15.4705,15.5745,15.4326,15.5272,33800.0
2008-12-10 15:30:00,16.43,16.43,16.31,16.32,37600.0,15.5367,15.5367,15.4232,15.4326,37600.0
2008-12-10 15:40:00,16.32,16.42,16.32,16.38,43400.0,15.4326,15.5272,15.4326,15.4894,43400.0
2008-12-10 15:50:00,16.4,16.48,16.37,16.47,69600.0,15.5083,15.5839,15.4799,15.5745,69600.0
2008-12-11 09:30:00,16.29,16.43,16.19,16.43,16400.0,15.4043,15.5367,15.3097,15.5367,16400.0
2008-12-11 09:40:00,16.4,16.65,16.4,16.64,23200.0,15.5083,15.7447,15.5083,15.7352,23200.0
2008-12-11 09:50:00,16.6,16.66,16.56,16.65,25000.0,15.6974,15.7542,15.6596,15.7447,25000.0
2008-12-11 10:00:00,16.65,16.67,16.54,16.64,31800.0,15.7447,15.7636,15.6407,15.7352,31800.0
2008-12-11 10:10:00,16.65,16.74,16.61,16.73,36400.0,15.7447,15.8298,15.7069,15.8203,36400.0
2008-12-11 10:20:00,16.72,16.76,16.65,16.65,35000.0,15.8109,15.8487,15.7447,15.7447,35000.0
2008-12-11 10:30:00,16.68,16.75,16.62,16.63,35800.0,15.7731,15.8393,15.7163,15.7258,35800.0
2008-12-11 10:40:00,16.64,16.65,16.56,16.59,28800.0,15.7352,15.7447,15.6596,15.688,28800.0
2008-12-11 10:50:00,16.59,16.6,16.51,16.59,12200.0,15.688,15.6974,15.6123,15.688,12200.0
2008-12-11 11:00:00,16.59,16.59,16.47,16.52,10200.0,15.688,15.688,15.5745,15.6218,10200.0
2008-12-11 11:10:00,16.52,16.54,16.5,16.5,20400.0,15.6218,15.6407,15.6029,15.6029,20400.0
2008-12-11 11:20:00,16.5,16.52,16.46,16.49,11400.0,15.6029,15.6218,15.565,15.5934,11400.0
2008-12-11 11:30:00,16.49,16.57,16.47,16.57,16400.0,15.5934,15.669,15.5745,15.669,16400.0
2008-12-11 11:40:00,16.58,16.62,16.56,16.6,23800.0,15.6785,15.7163,15.6596,15.6974,23800.0
2008-12-11 11:50:00,16.6,16.6,16.53,16.56,26200.0,15.6974,15.6974,15.6312,15.6596,26200.0
2008-12-11 12:00:00,16.55,16.63,16.53,16.6,26800.0,15.6501,15.7258,15.6312,15.6974,26800.0
2008-12-11 12:10:00,16.63,16.63,16.55,16.58,34600.0,15.7258,15.7258,15.6501,15.6785,34600.0
2008-12-11 12:20:00,16.58,16.6,16.54,16.6,27200.0,15.6785,15.6974,15.6407,15.6974,27200.0
2008-12-11 12:30:00,16.59,16.61,16.54,16.57,33400.0,15.688,15.7069,15.6407,15.669,33400.0
2008-12-11 12:40:00,16.55,16.57,16.49,16.49,53000.0,15.6501,15.669,15.5934,15.5934,53000.0
2008-12-11 12:50:00,16.49,16.6,16.48,16.58,36400.0,15.5934,15.6974,15.5839,15.6785,36400.0
2008-12-11 13:00:00,16.57,16.58,16.51,16.54,12200.0,15.669,15.6785,15.6123,15.6407,12200.0
2008-12-11 13:10:00,16.5,16.54,16.43,16.43,38400.0,15.6029,15.6407,15.5367,15.5367,38400.0
2008-12-11 13:20:00,16.43,16.44,16.34,16.38,18800.0,15.5367,15.5461,15.4516,15.4894,18800.0
2008-12-11 13:30:00,16.39,16.43,16.36,16.39,19200.0,15.4988,15.5367,15.4705,15.4988,19200.0
2008-12-11 13:40:00,16.39,16.43,16.36,16.37,27800.0,15.4988,15.5367,15.4705,15.4799,27800.0
2008-12-11 13:50:00,16.37,16.37,16.3,16.3,8600.0,15.4799,15.4799,15.4137,15.4137,8600.0
2008-12-11 14:00:00,16.32,16.35,16.29,16.29,14000.0,15.4326,15.461,15.4043,15.4043,14000.0
2008-12-11 14:10:00,16.27,16.29,16.25,16.27,7800.0,15.3854,15.4043,15.3664,15.3854,7800.0
2008-12-11 14:20:00,16.27,16.35,16.27,16.35,23000.0,15.3854,15.461,15.3854,15.461,23000.0
2008-12-11 14:30:00,16.33,16.37,16.28,16.28,14400.0,15.4421,15.4799,15.3948,15.3948,14400.0
2008-12-11 14:40:00,16.25,16.29,16.16,16.21,15400.0,15.3664,15.4043,15.2813,15.3286,15400.0
2008-12-11 14:50:00,16.22,16.27,16.04,16.06,17000.0,15.3381,15.3854,15.1679,15.1868,17000.0
2008-12-11 15:00:00,16.06,16.07,15.97,16.0,51600.0,15.1868,15.1962,15.1017,15.13,51600.0
2008-12-11 15:10:00,15.98,15.98,15.88,15.88,31000.0,15.1111,15.1111,15.0166,15.0166,31000.0
2008-12-11 15:20:00,15.88,16.0,15.88,15.97,21200.0,15.0166,15.13,15.0166,15.1017,21200.0
2008-12-11 15:30:00,15.97,15.97,15.72,15.74,40600.0,15.1017,15.1017,14.8653,14.8842,40600.0
2008-12-11 15:40:00,15.74,15.96,15.72,15.89,42200.0,14.8842,15.0922,14.8653,15.026,42200.0
2008-12-11 15:50:00,15.89,15.95,15.84,15.87,80600.0,15.026,15.0828,14.9787,15.0071,80600.0
2008-12-12 09:30:00,15.52,15.72,15.52,15.56,18400.0,14.6761,14.8653,14.6761,14.714,18400.0
2008-12-12 09:40:00,15.55,15.7,15.54,15.7,28200.0,14.7045,14.8464,14.6951,14.8464,28200.0
2008-12-12 09:50:00,15.67,15.88,15.67,15.88,21600.0,14.818,15.0166,14.818,15.0166,21600.0
2008-12-12 10:00:00,15.85,15.98,15.83,15.88,14400.0,14.9882,15.1111,14.9693,15.0166,14400.0
2008-12-12 10:10:00,15.85,15.91,15.77,15.89,33800.0,14.9882,15.0449,14.9125,15.026,33800.0
2008-12-12 10:20:00,15.92,15.99,15.9,15.99,27800.0,15.0544,15.1206,15.0355,15.1206,27800.0
2008-12-12 10:30:00,15.98,16.0,15.92,15.97,11400.0,15.1111,15.13,15.0544,15.1017,11400.0
2008-12-12 10:40:00,15.97,16.08,15.97,16.06,14000.0,15.1017,15.2057,15.1017,15.1868,14000.0
2008-12-12 10:50:00,16.06,16.17,16.05,16.13,16600.0,15.1868,15.2908,15.1773,15.253,16600.0
2008-12-12 11:00:00,16.15,16.15,16.05,16.13,15200.0,15.2719,15.2719,15.1773,15.253,15200.0
2008-12-12 11:10:00,16.11,16.11,16.03,16.07,12400.0,15.2341,15.2341,15.1584,15.1962,12400.0
2008-12-12 11:20:00,16.08,16.12,16.06,16.06,7200.0,15.2057,15.2435,15.1868,15.1868,7200.0
2008-12-12 11:30:00,16.06,16.16,16.04,16.11,28200.0,15.1868,15.2813,15.1679,15.2341,28200.0
2008-12-12 11:40:00,16.09,16.13,16.04,16.12,10600.0,15.2151,15.253,15.1679,15.2435,10600.0
2008-12-12 11:50:00,16.13,16.18,16.1,16.13,12800.0,15.253,15.3003,15.2246,15.253,12800.0
2008-12-12 12:00:00,16.11,16.18,16.09,16.15,14200.0,15.2341,15.3003,15.2151,15.2719,14200.0
2008-12-12 12:10:00,16.16,16.22,16.14,16.18,13200.0,15.2813,15.3381,15.2624,15.3003,13200.0
2008-12-12 12:20:00,16.19,16.23,16.17,16.2,21000.0,15.3097,15.3475,15.2908,15.3192,21000.0
2008-12-12 12:30:00,16.21,16.31,16.16,16.27,13200.0,15.3286,15.4232,15.2813,15.3854,13200.0
2008-12-12 12:40:00,16.28,16.35,16.25,16.25,18600.0,15.3948,15.461,15.3664,15.3664,18600.0
2008-12-12 12:50:00,16.28,16.43,16.28,16.4,11200.0,15.3948,15.5367,15.3948,15.5083,11200.0
2008-12-12 13:00:00,16.39,16.43,16.36,16.39,19600.0,15.4988,15.5367,15.4705,15.4988,19600.0
2008-12-12 13:10:00,16.41,16.41,16.28,16.36,33800.0,15.5177,15.5177,15.3948,15.4705,33800.0
2008-12-12 13:20:00,16.35,16.42,16.25,16.29,11600.0,15.461,15.5272,15.3664,15.4043,11600.0
2008-12-12 13:30:00,16.31,16.33,16.17,16.21,7800.0,15.4232,15.4421,15.2908,15.3286,7800.0
2008-12-12 13:40:00,16.21,16.23,16.11,16.18,18000.0,15.3286,15.3475,15.2341,15.3003,18000.0
2008-12-12 13:50:00,16.18,16.22,16.11,16.18,16600.0,15.3003,15.3381,15.2341,15.3003,16600.0
2008-12-12 14:00:00,16.21,16.32,16.18,16.28,23800.0,15.3286,15.4326,15.3003,15.3948,23800.0
2008-12-12 14:10:00,16.25,16.33,16.18,16.18,12200.0,15.3664,15.4421,15.3003,15.3003,12200.0
2008-12-12 14:20:00,16.16,16.2,16.1,16.18,10400.0,15.2813,15.3192,15.2246,15.3003,10400.0
2008-12-12 14:30:00,16.17,16.32,16.09,16.3,18000.0,15.2908,15.4326,15.2151,15.4137,18000.0
2008-12-12 14:40:00,16.31,16.31,16.25,16.3,12400.0,15.4232,15.4232,15.3664,15.4137,12400.0
2008-12-12 14:50:00,16.31,16.42,16.29,16.33,23800.0,15.4232,15.5272,15.4043,15.4421,23800.0
2008-12-12 15:00:00,16.34,16.45,16.29,16.36,35000.0,15.4516,15.5556,15.4043,15.4705,35000.0
2008-12-12 15:10:00,16.34,16.38,16.22,16.22,130000.0,15.4516,15.4894,15.3381,15.3381,130000.0
2008-12-12 15:20:00,16.19,16.35,16.11,16.28,49800.0,15.3097,15.461,15.2341,15.3948,49800.0
2008-12-12 15:30:00,16.28,16.3,16.16,16.22,48000.0,15.3948,15.4137,15.2813,15.3381,48000.0
2008-12-12 15:40:00,16.23,16.3,16.15,16.2,63800.0,15.3475,15.4137,15.2719,15.3192,63800.0
2008-12-12 15:50:00,16.24,16.31,16.19,16.28,107800.0,15.357,15.4232,15.3097,15.3948,107800.0
2008-12-15 09:30:00,16.32,16.34,16.06,16.27,39000.0,15.4326,15.4516,15.1868,15.3854,39000.0
2008-12-15 09:40:00,16.23,16.3,16.17,16.3,20800.0,15.3475,15.4137,15.2908,15.4137,20800.0
2008-12-15 09:50:00,16.27,16.27,16.13,16.13,24600.0,15.3854,15.3854,15.253,15.253,24600.0
2008-12-15 10:00:00,16.1,16.13,16.01,16.04,60800.0,15.2246,15.253,15.1395,15.1679,60800.0
2008-12-15 10:10:00,16.01,16.07,16.0,16.05,22600.0,15.1395,15.1962,15.13,15.1773,22600.0
2008-12-15 10:20:00,16.0,16.06,15.94,16.06,29800.0,15.13,15.1868,15.0733,15.1868,29800.0
2008-12-15 10:30:00,16.04,16.06,15.91,15.97,38200.0,15.1679,15.1868,15.0449,15.1017,38200.0
2008-12-15 10:40:00,15.97,16.0,15.88,15.88,15200.0,15.1017,15.13,15.0166,15.0166,15200.0
2008-12-15 10:50:00,15.87,15.88,15.78,15.82,22800.0,15.0071,15.0166,14.922,14.9598,22800.0
2008-12-15 11:00:00,15.81,15.81,15.77,15.81,21800.0,14.9504,14.9504,14.9125,14.9504,21800.0
2008-12-15 11:10:00,15.8,15.89,15.79,15.79,16600.0,14.9409,15.026,14.9315,14.9315,16600.0
2008-12-15 11:20:00,15.81,15.82,15.72,15.75,39800.0,14.9504,14.9598,14.8653,14.8936,39800.0
2008-12-15 11:30:00,15.74,15.84,15.71,15.81,47000.0,14.8842,14.9787,14.8558,14.9504,47000.0
2008-12-15 11:40:00,15.82,15.94,15.81,15.94,23200.0,14.9598,15.0733,14.9504,15.0733,23200.0
2008-12-15 11:50:00,15.94,16.0,15.92,15.95,95400.0,15.0733,15.13,15.0544,15.0828,95400.0
2008-12-15 12:00:00,15.95,16.07,15.92,16.06,56000.0,15.0828,15.1962,15.0544,15.1868,56000.0
2008-12-15 12:10:00,16.08,16.09,16.05,16.08,26200.0,15.2057,15.2151,15.1773,15.2057,26200.0
2008-12-15 12:20:00,16.09,16.14,16.08,16.11,17400.0,15.2151,15.2624,15.2057,15.2341,17400.0
2008-12-15 12:30:00,16.14,16.14,15.99,16.01,13000.0,15.2624,15.2624,15.1206,15.1395,13000.0
2008-12-15 12:40:00,15.99,15.99,15.91,15.91,8200.0,15.1206,15.1206,15.0449,15.0449,8200.0
2008-12-15 12:50:00,15.91,15.93,15.83,15.83,31200.0,15.0449,15.0638,14.9693,14.9693,31200.0
2008-12-15 13:00:00,15.83,15.84,15.67,15.67,28000.0,14.9693,14.9787,14.818,14.818,28000.0
2008-12-15 13:10:00,15.67,15.69,15.57,15.57,36400.0,14.818,14.8369,14.7234,14.7234,36400.0
2008-12-15 13:20:00,15.62,15.69,15.6,15.63,19600.0,14.7707,14.8369,14.7518,14.7802,19600.0
2008-12-15 13:30:00,15.63,15.66,15.59,15.59,13000.0,14.7802,14.8085,14.7423,14.7423,13000.0
2008-12-15 13:40:00,15.59,15.65,15.58,15.6,27000.0,14.7423,14.7991,14.7329,14.7518,27000.0
2008-12-15 13:50:00,15.6,15.61,15.52,15.59,29600.0,14.7518,14.7612,14.6761,14.7423,29600.0
2008-12-15 14:00:00,15.59,15.67,15.56,15.63,11600.0,14.7423,14.818,14.714,14.7802,11600.0
2008-12-15 14:10:00,15.62,15.65,15.59,15.65,21800.0,14.7707,14.7991,14.7423,14.7991,21800.0
2008-12-15 14:20:00,15.68,15.75,15.67,15.68,23600.0,14.8274,14.8936,14.818,14.8274,23600.0
2008-12-15 14:30:00,15.67,15.83,15.65,15.81,30000.0,14.818,14.9693,14.7991,14.9504,30000.0
2008-12-15 14:40:00,15.81,15.86,15.74,15.8,39800.0,14.9504,14.9977,14.8842,14.9409,39800.0
2008-12-15 14:50:00,15.81,15.83,15.77,15.77,28800.0,14.9504,14.9693,14.9125,14.9125,28800.0
2008-12-15 15:00:00,15.76,15.82,15.76,15.78,37400.0,14.9031,14.9598,14.9031,14.922,37400.0
2008-12-15 15:10:00,15.78,15.79,15.63,15.63,27800.0,14.922,14.9315,14.7802,14.7802,27800.0
2008-12-15 15:20:00,15.62,15.69,15.59,15.66,24000.0,14.7707,14.8369,14.7423,14.8085,24000.0
2008-12-15 15:30:00,15.65,15.85,15.55,15.76,53600.0,14.7991,14.9882,14.7045,14.9031,53600.0
2008-12-15 15:40:00,15.76,15.88,15.71,15.8,60400.0,14.9031,15.0166,14.8558,14.9409,60400.0
2008-12-15 15:50:00,15.81,15.81,15.69,15.78,55000.0,14.9504,14.9504,14.8369,14.922,55000.0
2008-12-16 09:30:00,15.8,15.95,15.78,15.9,16000.0,14.9409,15.0828,14.922,15.0355,16000.0
2008-12-16 09:40:00,15.89,16.11,15.83,16.04,20000.0,15.026,15.2341,14.9693,15.1679,20000.0
2008-12-16 09:50:00,16.03,16.08,15.96,16.04,18600.0,15.1584,15.2057,15.0922,15.1679,18600.0
2008-12-16 10:00:00,16.04,16.09,15.97,16.07,20000.0,15.1679,15.2151,15.1017,15.1962,20000.0
2008-12-16 10:10:00,16.1,16.1,16.0,16.04,5800.0,15.2246,15.2246,15.13,15.1679,5800.0
2008-12-16 10:20:00,16.03,16.05,15.99,16.05,9000.0,15.1584,15.1773,15.1206,15.1773,9000.0
2008-12-16 10:30:00,16.05,16.05,15.99,16.01,18200.0,15.1773,15.1773,15.1206,15.1395,18200.0
2008-12-16 10:40:00,16.0,16.04,15.99,16.03,18800.0,15.13,15.1679,15.1206,15.1584,18800.0
2008-12-16 10:50:00,16.02,16.09,16.02,16.09,11600.0,15.149,15.2151,15.149,15.2151,11600.0
2008-12-16 11:00:00,16.08,16.11,16.08,16.11,24600.0,15.2057,15.2341,15.2057,15.2341,24600.0
2008-12-16 11:10:00,16.09,16.11,16.05,16.06,10600.0,15.2151,15.2341,15.1773,15.1868,10600.0
2008-12-16 11:20:00,16.04,16.13,16.02,16.1,30600.0,15.1679,15.253,15.149,15.2246,30600.0
2008-12-16 11:30:00,16.11,16.18,16.11,16.18,28400.0,15.2341,15.3003,15.2341,15.3003,28400.0
2008-12-16 11:40:00,16.18,16.24,16.18,16.23,18200.0,15.3003,15.357,15.3003,15.3475,18200.0
2008-12-16 11:50:00,16.23,16.31,16.23,16.27,29200.0,15.3475,15.4232,15.3475,15.3854,29200.0
2008-12-16 12:00:00,16.27,16.28,16.22,16.24,11800.0,15.3854,15.3948,15.3381,15.357,11800.0
2008-12-16 12:10:00,16.24,16.29,16.23,16.24,16200.0,15.357,15.4043,15.3475,15.357,16200.0
2008-12-16 12:20:00,16.26,16.28,16.22,16.22,7200.0,15.3759,15.3948,15.3381,15.3381,7200.0
2008-12-16 12:30:00,16.23,16.24,16.18,16.21,14400.0,15.3475,15.357,15.3003,15.3286,14400.0
2008-12-16 12:40:00,16.18,16.24,16.18,16.22,12000.0,15.3003,15.357,15.3003,15.3381,12000.0
2008-12-16 12:50:00,16.21,16.21,16.17,16.17,19000.0,15.3286,15.3286,15.2908,15.2908,19000.0
2008-12-16 13:00:00,16.15,16.17,16.12,16.15,10000.0,15.2719,15.2908,15.2435,15.2719,10000.0
2008-12-16 13:10:00,16.14,16.16,16.09,16.16,14800.0,15.2624,15.2813,15.2151,15.2813,14800.0
2008-12-16 13:20:00,16.13,16.17,16.13,16.16,11200.0,15.253,15.2908,15.253,15.2813,11200.0
2008-12-16 13:30:00,16.17,16.18,16.12,16.16,25200.0,15.2908,15.3003,15.2435,15.2813,25200.0
2008-12-16 13:40:00,16.15,16.15,16.11,16.11,9000.0,15.2719,15.2719,15.2341,15.2341,9000.0
2008-12-16 13:50:00,16.11,16.14,16.11,16.11,8800.0,15.2341,15.2624,15.2341,15.2341,8800.0
2008-12-16 14:00:00,16.11,16.13,16.05,16.06,14000.0,15.2341,15.253,15.1773,15.1868,14000.0
2008-12-16 14:10:00,16.05,16.21,16.05,16.18,6400.0,15.1773,15.3286,15.1773,15.3003,6400.0
2008-12-16 14:20:00,16.18,16.38,16.18,16.26,31800.0,15.3003,15.4894,15.3003,15.3759,31800.0
2008-12-16 14:30:00,16.24,16.36,16.23,16.27,22400.0,15.357,15.4705,15.3475,15.3854,22400.0
2008-12-16 14:40:00,16.25,16.27,16.03,16.1,39200.0,15.3664,15.3854,15.1584,15.2246,39200.0
2008-12-16 14:50:00,16.11,16.22,16.07,16.18,38200.0,15.2341,15.3381,15.1962,15.3003,38200.0
2008-12-16 15:00:00,16.2,16.25,16.1,16.22,31200.0,15.3192,15.3664,15.2246,15.3381,31200.0
2008-12-16 15:10:00,16.22,16.35,16.22,16.34,38600.0,15.3381,15.461,15.3381,15.4516,38600.0
2008-12-16 15:20:00,16.34,16.38,16.32,16.35,51600.0,15.4516,15.4894,15.4326,15.461,51600.0
2008-12-16 15:30:00,16.34,16.45,16.34,16.39,54200.0,15.4516,15.5556,15.4516,15.4988,54200.0
2008-12-16 15:40:00,16.38,16.42,16.3,16.3,66800.0,15.4894,15.5272,15.4137,15.4137,66800.0
2008-12-16 15:50:00,16.32,16.48,16.29,16.47,102600.0,15.4326,15.5839,15.4043,15.5745,102600.0
2008-12-17 09:30:00,16.25,16.34,16.11,16.22,18200.0,15.3664,15.4516,15.2341,15.3381,18200.0
2008-12-17 09:40:00,16.22,16.48,16.2,16.45,42600.0,15.3381,15.5839,15.3192,15.5556,42600.0
2008-12-17 09:50:00,16.45,16.49,16.42,16.48,28800.0,15.5556,15.5934,15.5272,15.5839,28800.0
2008-12-17 10:00:00,16.48,16.48,16.33,16.39,25800.0,15.5839,15.5839,15.4421,15.4988,25800.0
2008-12-17 10:10:00,16.39,16.42,16.31,16.4,25000.0,15.4988,15.5272,15.4232,15.5083,25000.0
2008-12-17 10:20:00,16.41,16.43,16.38,16.42,18200.0,15.5177,15.5367,15.4894,15.5272,18200.0
2008-12-17 10:30:00,16.42,16.5,16.41,16.48,42000.0,15.5272,15.6029,15.5177,15.5839,42000.0
2008-12-17 10:40:00,16.49,16.5,16.41,16.43,59600.0,15.5934,15.6029,15.5177,15.5367,59600.0
2008-12-17 10:50:00,16.42,16.45,16.37,16.42,30600.0,15.5272,15.5556,15.4799,15.5272,30600.0
2008-12-17 11:00:00,16.42,16.45,16.34,16.36,25000.0,15.5272,15.5556,15.4516,15.4705,25000.0
2008-12-17 11:10:00,16.36,16.38,16.29,16.29,16400.0,15.4705,15.4894,15.4043,15.4043,16400.0
2008-12-17 11:20:00,16.31,16.43,16.28,16.43,32200.0,15.4232,15.5367,15.3948,15.5367,32200.0
2008-12-17 11:30:00,16.43,16.47,16.4,16.47,30400.0,15.5367,15.5745,15.5083,15.5745,30400.0
2008-12-17 11:40:00,16.46,16.5,16.45,16.5,12800.0,15.565,15.6029,15.5556,15.6029,12800.0
2008-12-17 11:50:00,16.5,16.5,16.47,16.5,81400.0,15.6029,15.6029,15.5745,15.6029,81400.0
2008-12-17 12:00:00,16.48,16.51,16.47,16.5,39200.0,15.5839,15.6123,15.5745,15.6029,39200.0
2008-12-17 12:10:00,16.51,16.51,16.49,16.5,55200.0,15.6123,15.6123,15.5934,15.6029,55200.0
2008-12-17 12:20:00,16.5,16.5,16.43,16.46,63400.0,15.6029,15.6029,15.5367,15.565,63400.0
2008-12-17 12:30:00,16.46,16.49,16.42,16.42,15400.0,15.565,15.5934,15.5272,15.5272,15400.0
2008-12-17 12:40:00,16.42,16.48,16.41,16.48,25200.0,15.5272,15.5839,15.5177,15.5839,25200.0
2008-12-17 12:50:00,16.49,16.59,16.48,16.56,33800.0,15.5934,15.688,15.5839,15.6596,33800.0
2008-12-17 13:00:00,16.56,16.56,16.52,16.54,15000.0,15.6596,15.6596,15.6218,15.6407,15000.0
2008-12-17 13:10:00,16.55,16.57,16.53,16.55,11800.0,15.6501,15.669,15.6312,15.6501,11800.0
2008-12-17 13:20:00,16.55,16.65,16.55,16.6,9200.0,15.6501,15.7447,15.6501,15.6974,9200.0
2008-12-17 13:30:00,16.59,16.64,16.54,16.58,16000.0,15.688,15.7352,15.6407,15.6785,16000.0
2008-12-17 13:40:00,16.59,16.62,16.58,16.6,8800.0,15.688,15.7163,15.6785,15.6974,8800.0
2008-12-17 13:50:00,16.59,16.64,16.58,16.61,14000.0,15.688,15.7352,15.6785,15.7069,14000.0
2008-12-17 14:00:00,16.6,16.66,16.57,16.65,21400.0,15.6974,15.7542,15.669,15.7447,21400.0
2008-12-17 14:10:00,16.65,16.68,16.59,16.59,34200.0,15.7447,15.7731,15.688,15.688,34200.0
2008-12-17 14:20:00,16.61,16.61,16.47,16.47,14800.0,15.7069,15.7069,15.5745,15.5745,14800.0
2008-12-17 14:30:00,16.48,16.52,16.43,16.48,26400.0,15.5839,15.6218,15.5367,15.5839,26400.0
2008-12-17 14:40:00,16.49,16.65,16.48,16.63,26200.0,15.5934,15.7447,15.5839,15.7258,26200.0
2008-12-17 14:50:00,16.64,16.66,16.57,16.65,30400.0,15.7352,15.7542,15.669,15.7447,30400.0
2008-12-17 15:00:00,16.63,16.69,16.55,16.57,54200.0,15.7258,15.7825,15.6501,15.669,54200.0
2008-12-17 15:10:00,16.56,16.6,16.5,16.55,66200.0,15.6596,15.6974,15.6029,15.6501,66200.0
2008-12-17 15:20:00,16.55,16.57,16.44,16.46,31600.0,15.6501,15.669,15.5461,15.565,31600.0
2008-12-17 15:30:00,16.46,16.5,16.41,16.46,48200.0,15.565,15.6029,15.5177,15.565,48200.0
2008-12-17 15:40:00,16.48,16.53,16.46,16.5,87600.0,15.5839,15.6312,15.565,15.6029,87600.0
2008-12-17 15:50:00,16.5,16.5,16.39,16.47,106200.0,15.6029,15.6029,15.4988,15.5745,106200.0
2008-12-18 09:30:00,16.5,16.59,16.41,16.49,19200.0,15.6029,15.688,15.5177,15.5934,19200.0
2008-12-18 09:40:00,16.54,16.66,16.43,16.46,20600.0,15.6407,15.7542,15.5367,15.565,20600.0
2008-12-18 09:50:00,16.46,16.46,16.32,16.39,17200.0,15.565,15.565,15.4326,15.4988,17200.0
2008-12-18 10:00:00,16.39,16.61,16.39,16.56,50000.0,15.4988,15.7069,15.4988,15.6596,50000.0
2008-12-18 10:10:00,16.56,16.6,16.53,16.55,18600.0,15.6596,15.6974,15.6312,15.6501,18600.0
2008-12-18 10:20:00,16.53,16.77,16.5,16.75,35800.0,15.6312,15.8582,15.6029,15.8393,35800.0
2008-12-18 10:30:00,16.71,16.94,16.68,16.94,44000.0,15.8014,16.0189,15.7731,16.0189,44000.0
2008-12-18 10:40:00,16.93,16.96,16.83,16.83,22200.0,16.0095,16.0378,15.9149,15.9149,22200.0
2008-12-18 10:50:00,16.83,16.85,16.78,16.78,16400.0,15.9149,15.9338,15.8676,15.8676,16400.0
2008-12-18 11:00:00,16.79,16.82,16.76,16.76,13800.0,15.8771,15.9055,15.8487,15.8487,13800.0
2008-12-18 11:10:00,16.75,16.78,16.7,16.72,12800.0,15.8393,15.8676,15.792,15.8109,12800.0
2008-12-18 11:20:00,16.72,16.8,16.72,16.76,32800.0,15.8109,15.8865,15.8109,15.8487,32800.0
2008-12-18 11:30:00,16.78,16.8,16.73,16.78,23200.0,15.8676,15.8865,15.8203,15.8676,23200.0
2008-12-18 11:40:00,16.76,16.8,16.75,16.76,14400.0,15.8487,15.8865,15.8393,15.8487,14400.0
2008-12-18 11:50:00,16.79,16.79,16.75,16.78,46600.0,15.8771,15.8771,15.8393,15.8676,46600.0
2008-12-18 12:00:00,16.78,16.78,16.72,16.76,11600.0,15.8676,15.8676,15.8109,15.8487,11600.0
2008-12-18 12:10:00,16.74,16.8,16.74,16.76,17600.0,15.8298,15.8865,15.8298,15.8487,17600.0
2008-12-18 12:20:00,16.75,16.8,16.72,16.76,24000.0,15.8393,15.8865,15.8109,15.8487,24000.0
2008-12-18 12:30:00,16.74,16.78,16.73,16.75,9600.0,15.8298,15.8676,15.8203,15.8393,9600.0
2008-12-18 12:40:00,16.75,16.83,16.74,16.8,26800.0,15.8393,15.9149,15.8298,15.8865,26800.0
2008-12-18 12:50:00,16.83,16.83,16.75,16.75,14600.0,15.9149,15.9149,15.8393,15.8393,14600.0
2008-12-18 13:00:00,16.75,16.78,16.75,16.77,11000.0,15.8393,15.8676,15.8393,15.8582,11000.0
2008-12-18 13:10:00,16.78,16.78,16.75,16.75,6800.0,15.8676,15.8676,15.8393,15.8393,6800.0
2008-12-18 13:20:00,16.75,16.78,16.74,16.75,48200.0,15.8393,15.8676,15.8298,15.8393,48200.0
2008-12-18 13:30:00,16.75,16.78,16.72,16.73,18600.0,15.8393,15.8676,15.8109,15.8203,18600.0
2008-12-18 13:40:00,16.72,16.73,16.66,16.68,12600.0,15.8109,15.8203,15.7542,15.7731,12600.0
2008-12-18 13:50:00,16.66,16.7,16.66,16.67,17800.0,15.7542,15.792,15.7542,15.7636,17800.0
2008-12-18 14:00:00,16.67,16.7,16.64,16.7,14200.0,15.7636,15.792,15.7352,15.792,14200.0
2008-12-18 14:10:00,16.72,16.72,16.63,16.63,48400.0,15.8109,15.8109,15.7258,15.7258,48400.0
2008-12-18 14:20:00,16.64,16.65,16.47,16.52,47800.0,15.7352,15.7447,15.5745,15.6218,47800.0
2008-12-18 14:30:00,16.53,16.55,16.48,16.52,30000.0,15.6312,15.6501,15.5839,15.6218,30000.0
2008-12-18 14:40:00,16.53,16.6,16.48,16.59,32800.0,15.6312,15.6974,15.5839,15.688,32800.0
2008-12-18 14:50:00,16.6,16.63,16.54,16.56,29600.0,15.6974,15.7258,15.6407,15.6596,29600.0
2008-12-18 15:00:00,16.55,16.58,16.5,16.53,50400.0,15.6501,15.6785,15.6029,15.6312,50400.0
2008-12-18 15:10:00,16.53,16.53,16.48,16.5,51400.0,15.6312,15.6312,15.5839,15.6029,51400.0
2008-12-18 15:20:00,16.5,16.5,16.28,16.42,52200.0,15.6029,15.6029,15.3948,15.5272,52200.0
2008-12-18 15:30:00,16.39,16.55,16.39,16.49,59800.0,15.4988,15.6501,15.4988,15.5934,59800.0
2008-12-18 15:40:00,16.47,16.61,16.47,16.54,75000.0,15.5745,15.7069,15.5745,15.6407,75000.0
2008-12-18 15:50:00,16.5,16.66,16.5,16.58,128400.0,15.6029,15.7542,15.6029,15.6785,128400.0
2008-12-19 09:30:00,16.72,16.8,16.49,16.75,222200.0,15.8109,15.8865,15.5934,15.8393,222200.0
2008-12-19 09:40:00,16.72,16.8,16.72,16.8,16800.0,15.8109,15.8865,15.8109,15.8865,16800.0
2008-12-19 09:50:00,16.8,16.86,16.71,16.82,29000.0,15.8865,15.9433,15.8014,15.9055,29000.0
2008-12-19 10:00:00,16.82,16.85,16.77,16.8,30600.0,15.9055,15.9338,15.8582,15.8865,30600.0
2008-12-19 10:10:00,16.8,16.86,16.76,16.83,67600.0,15.8865,15.9433,15.8487,15.9149,67600.0
2008-12-19 10:20:00,16.85,16.85,16.82,16.85,57000.0,15.9338,15.9338,15.9055,15.9338,57000.0
2008-12-19 10:30:00,16.84,16.85,16.79,16.85,49200.0,15.9244,15.9338,15.8771,15.9338,49200.0
2008-12-19 10:40:00,16.85,16.96,16.84,16.93,43600.0,15.9338,16.0378,15.9244,16.0095,43600.0
2008-12-19 10:50:00,16.95,17.0,16.92,16.93,20600.0,16.0284,16.0757,16.0,16.0095,20600.0
2008-12-19 11:00:00,16.93,16.96,16.84,16.84,14800.0,16.0095,16.0378,15.9244,15.9244,14800.0
2008-12-19 11:10:00,16.85,16.86,16.78,16.84,16200.0,15.9338,15.9433,15.8676,15.9244,16200.0
2008-12-19 11:20:00,16.82,16.82,16.74,16.8,16200.0,15.9055,15.9055,15.8298,15.8865,16200.0
2008-12-19 11:30:00,16.81,16.89,16.81,16.82,27600.0,15.896,15.9716,15.896,15.9055,27600.0
2008-12-19 11:40:00,16.8,16.82,16.68,16.74,20000.0,15.8865,15.9055,15.7731,15.8298,20000.0
2008-12-19 11:50:00,16.71,16.71,16.65,16.66,15200.0,15.8014,15.8014,15.7447,15.7542,15200.0
2008-12-19 12:00:00,16.65,16.69,16.58,16.61,26600.0,15.7447,15.7825,15.6785,15.7069,26600.0
2008-12-19 12:10:00,16.63,16.72,16.63,16.69,33800.0,15.7258,15.8109,15.7258,15.7825,33800.0
2008-12-19 12:20:00,16.66,16.7,16.59,16.62,53800.0,15.7542,15.792,15.688,15.7163,53800.0
2008-12-19 12:30:00,16.64,16.76,16.63,16.69,19400.0,15.7352,15.8487,15.7258,15.7825,19400.0
2008-12-19 12:40:00,16.68,16.68,16.61,16.64,11000.0,15.7731,15.7731,15.7069,15.7352,11000.0
2008-12-19 12:50:00,16.61,16.68,16.61,16.62,13200.0,15.7069,15.7731,15.7069,15.7163,13200.0
2008-12-19 13:00:00,16.64,16.74,16.64,16.73,32400.0,15.7352,15.8298,15.7352,15.8203,32400.0
2008-12-19 13:10:00,16.74,16.74,16.66,16.7,25800.0,15.8298,15.8298,15.7542,15.792,25800.0
2008-12-19 13:20:00,16.71,16.71,16.67,16.68,15800.0,15.8014,15.8014,15.7636,15.7731,15800.0
2008-12-19 13:30:00,16.69,16.75,16.68,16.71,13800.0,15.7825,15.8393,15.7731,15.8014,13800.0
2008-12-19 13:40:00,16.73,16.75,16.65,16.65,81000.0,15.8203,15.8393,15.7447,15.7447,81000.0
2008-12-19 13:50:00,16.64,16.66,16.58,16.61,9000.0,15.7352,15.7542,15.6785,15.7069,9000.0
2008-12-19 14:00:00,16.63,16.7,16.6,16.63,28800.0,15.7258,15.792,15.6974,15.7258,28800.0
2008-12-19 14:10:00,16.63,16.65,16.59,16.64,11000.0,15.7258,15.7447,15.688,15.7352,11000.0
2008-12-19 14:20:00,16.61,16.64,16.56,16.63,23200.0,15.7069,15.7352,15.6596,15.7258,23200.0
2008-12-19 14:30:00,16.63,16.63,16.56,16.61,26800.0,15.7258,15.7258,15.6596,15.7069,26800.0
2008-12-19 14:40:00,16.61,16.65,16.57,16.59,142000.0,15.7069,15.7447,15.669,15.688,142000.0
2008-12-19 14:50:00,16.58,16.6,16.5,16.54,22400.0,15.6785,15.6974,15.6029,15.6407,22400.0
2008-12-19 15:00:00,16.54,16.54,16.46,16.54,40200.0,15.6407,15.6407,15.565,15.6407,40200.0
2008-12-19 15:10:00,16.52,16.55,16.47,16.54,30400.0,15.6218,15.6501,15.5745,15.6407,30400.0
2008-12-19 15:20:00,16.55,16.62,16.5,16.61,165000.0,15.6501,15.7163,15.6029,15.7069,165000.0
2008-12-19 15:30:00,16.59,16.68,16.5,16.52,34600.0,15.688,15.7731,15.6029,15.6218,34600.0
2008-12-19 15:40:00,16.53,16.61,16.49,16.56,33600.0,15.6312,15.7069,15.5934,15.6596,33600.0
2008-12-19 15:50:00,16.55,16.61,16.5,16.57,90800.0,15.6501,15.7069,15.6029,15.669,90800.0
2008-12-22 09:30:00,16.55,16.67,16.31,16.33,39400.0,15.6501,15.7636,15.4232,15.4421,39400.0
2008-12-22 09:40:00,16.31,16.31,16.08,16.22,29800.0,15.4232,15.4232,15.2057,15.3381,29800.0
2008-12-22 09:50:00,16.22,16.26,16.1,16.17,25600.0,15.3381,15.3759,15.2246,15.2908,25600.0
2008-12-22 10:00:00,16.15,16.16,16.05,16.06,44400.0,15.2719,15.2813,15.1773,15.1868,44400.0
2008-12-22 10:10:00,16.08,16.11,16.03,16.1,13400.0,15.2057,15.2341,15.1584,15.2246,13400.0
2008-12-22 10:20:00,16.11,16.22,16.11,16.21,9800.0,15.2341,15.3381,15.2341,15.3286,9800.0
2008-12-22 10:30:00,16.22,16.36,16.22,16.35,16600.0,15.3381,15.4705,15.3381,15.461,16600.0
2008-12-22 10:40:00,16.36,16.43,16.25,16.4,12800.0,15.4705,15.5367,15.3664,15.5083,12800.0
2008-12-22 10:50:00,16.42,16.43,16.39,16.4,4200.0,15.5272,15.5367,15.4988,15.5083,4200.0
2008-12-22 11:00:00,16.4,16.43,16.35,16.39,19600.0,15.5083,15.5367,15.461,15.4988,19600.0
2008-12-22 11:10:00,16.39,16.4,16.34,16.4,11600.0,15.4988,15.5083,15.4516,15.5083,11600.0
2008-12-22 11:20:00,16.39,16.4,16.33,16.38,11000.0,15.4988,15.5083,15.4421,15.4894,11000.0
2008-12-22 11:30:00,16.37,16.38,16.3,16.32,9400.0,15.4799,15.4894,15.4137,15.4326,9400.0
2008-12-22 11:40:00,16.3,16.31,16.27,16.3,27400.0,15.4137,15.4232,15.3854,15.4137,27400.0
2008-12-22 11:50:00,16.3,16.3,16.28,16.3,12400.0,15.4137,15.4137,15.3948,15.4137,12400.0
2008-12-22 12:00:00,16.3,16.31,16.24,16.26,12200.0,15.4137,15.4232,15.357,15.3759,12200.0
2008-12-22 12:10:00,16.28,16.28,16.23,16.24,17600.0,15.3948,15.3948,15.3475,15.357,17600.0
2008-12-22 12:20:00,16.25,16.25,16.18,16.23,6800.0,15.3664,15.3664,15.3003,15.3475,6800.0
2008-12-22 12:30:00,16.22,16.25,16.16,16.21,14800.0,15.3381,15.3664,15.2813,15.3286,14800.0
2008-12-22 12:40:00,16.23,16.27,16.22,16.27,5400.0,15.3475,15.3854,15.3381,15.3854,5400.0
2008-12-22 12:50:00,16.27,16.3,16.24,16.27,39400.0,15.3854,15.4137,15.357,15.3854,39400.0
2008-12-22 13:00:00,16.27,16.38,16.24,16.26,75600.0,15.3854,15.4894,15.357,15.3759,75600.0
2008-12-22 13:10:00,16.27,16.38,16.27,16.35,41200.0,15.3854,15.4894,15.3854,15.461,41200.0
2008-12-22 13:20:00,16.35,16.39,16.34,16.35,5600.0,15.461,15.4988,15.4516,15.461,5600.0
2008-12-22 13:30:00,16.35,16.35,16.31,16.32,6600.0,15.461,15.461,15.4232,15.4326,6600.0
2008-12-22 13:40:00,16.32,16.33,16.23,16.24,7800.0,15.4326,15.4421,15.3475,15.357,7800.0
2008-12-22 13:50:00,16.25,16.28,16.23,16.27,17800.0,15.3664,15.3948,15.3475,15.3854,17800.0
2008-12-22 14:00:00,16.24,16.31,16.24,16.3,6400.0,15.357,15.4232,15.357,15.4137,6400.0
2008-12-22 14:10:00,16.3,16.33,16.21,16.22,103800.0,15.4137,15.4421,15.3286,15.3381,103800.0
2008-12-22 14:20:00,16.22,16.24,16.13,16.17,78400.0,15.3381,15.357,15.253,15.2908,78400.0
2008-12-22 14:30:00,16.17,16.2,16.13,16.18,122000.0,15.2908,15.3192,15.253,15.3003,122000.0
2008-12-22 14:40:00,16.18,16.26,16.15,16.26,53800.0,15.3003,15.3759,15.2719,15.3759,53800.0
2008-12-22 14:50:00,16.26,16.28,16.1,16.14,55000.0,15.3759,15.3948,15.2246,15.2624,55000.0
2008-12-22 15:00:00,16.13,16.16,16.09,16.13,14600.0,15.253,15.2813,15.2151,15.253,14600.0
2008-12-22 15:10:00,16.13,16.15,16.05,16.13,16200.0,15.253,15.2719,15.1773,15.253,16200.0
2008-12-22 15:20:00,16.11,16.11,16.0,16.03,18000.0,15.2341,15.2341,15.13,15.1584,18000.0
2008-12-22 15:30:00,16.04,16.11,16.0,16.11,39000.0,15.1679,15.2341,15.13,15.2341,39000.0
2008-12-22 15:40:00,16.11,16.15,16.06,16.08,36000.0,15.2341,15.2719,15.1868,15.2057,36000.0
2008-12-22 15:50:00,16.1,16.32,16.1,16.32,77600.0,15.2246,15.4326,15.2246,15.4326,77600.0
2008-12-23 09:30:00,16.33,16.5,16.33,16.5,18400.0,15.4421,15.6029,15.4421,15.6029,18400.0
2008-12-23 09:40:00,16.49,16.5,16.46,16.47,27400.0,15.5934,15.6029,15.565,15.5745,27400.0
2008-12-23 09:50:00,16.5,16.51,16.48,16.5,18400.0,15.6029,15.6123,15.5839,15.6029,18400.0
2008-12-23 10:00:00,16.5,16.5,16.43,16.43,26200.0,15.6029,15.6029,15.5367,15.5367,26200.0
2008-12-23 10:10:00,16.45,16.5,16.45,16.48,19200.0,15.5556,15.6029,15.5556,15.5839,19200.0
2008-12-23 10:20:00,16.43,16.5,16.41,16.5,30400.0,15.5367,15.6029,15.5177,15.6029,30400.0
2008-12-23 10:30:00,16.5,16.55,16.48,16.53,17600.0,15.6029,15.6501,15.5839,15.6312,17600.0
2008-12-23 10:40:00,16.5,16.55,16.47,16.49,75600.0,15.6029,15.6501,15.5745,15.5934,75600.0
2008-12-23 10:50:00,16.5,16.52,16.43,16.48,117200.0,15.6029,15.6218,15.5367,15.5839,117200.0
2008-12-23 11:00:00,16.5,16.5,16.39,16.41,118200.0,15.6029,15.6029,15.4988,15.5177,118200.0
2008-12-23 11:10:00,16.42,16.43,16.3,16.31,19800.0,15.5272,15.5367,15.4137,15.4232,19800.0
2008-12-23 11:20:00,16.3,16.36,16.29,16.29,91200.0,15.4137,15.4705,15.4043,15.4043,91200.0
2008-12-23 11:30:00,16.3,16.32,16.25,16.27,105000.0,15.4137,15.4326,15.3664,15.3854,105000.0
2008-12-23 11:40:00,16.29,16.3,16.26,16.3,15800.0,15.4043,15.4137,15.3759,15.4137,15800.0
2008-12-23 11:50:00,16.3,16.32,16.18,16.18,14400.0,15.4137,15.4326,15.3003,15.3003,14400.0
2008-12-23 12:00:00,16.22,16.25,16.21,16.23,8000.0,15.3381,15.3664,15.3286,15.3475,8000.0
2008-12-23 12:10:00,16.22,16.24,16.17,16.21,38800.0,15.3381,15.357,15.2908,15.3286,38800.0
2008-12-23 12:20:00,16.21,16.27,16.18,16.27,67200.0,15.3286,15.3854,15.3003,15.3854,67200.0
2008-12-23 12:30:00,16.26,16.32,16.21,16.25,31400.0,15.3759,15.4326,15.3286,15.3664,31400.0
2008-12-23 12:40:00,16.25,16.27,16.21,16.26,154800.0,15.3664,15.3854,15.3286,15.3759,154800.0
2008-12-23 12:50:00,16.25,16.3,16.25,16.25,9600.0,15.3664,15.4137,15.3664,15.3664,9600.0
2008-12-23 13:00:00,16.25,16.27,16.18,16.24,79200.0,15.3664,15.3854,15.3003,15.357,79200.0
2008-12-23 13:10:00,16.24,16.28,16.24,16.24,8400.0,15.357,15.3948,15.357,15.357,8400.0
2008-12-23 13:20:00,16.24,16.3,16.18,16.23,98400.0,15.357,15.4137,15.3003,15.3475,98400.0
2008-12-23 13:30:00,16.23,16.23,16.17,16.23,34200.0,15.3475,15.3475,15.2908,15.3475,34200.0
2008-12-23 13:40:00,16.23,16.23,16.2,16.22,9400.0,15.3475,15.3475,15.3192,15.3381,9400.0
2008-12-23 13:50:00,16.22,16.27,16.2,16.27,6600.0,15.3381,15.3854,15.3192,15.3854,6600.0
2008-12-23 14:00:00,16.27,16.27,16.18,16.18,33800.0,15.3854,15.3854,15.3003,15.3003,33800.0
2008-12-23 14:10:00,16.18,16.25,16.17,16.23,20400.0,15.3003,15.3664,15.2908,15.3475,20400.0
2008-12-23 14:20:00,16.23,16.26,16.2,16.22,7600.0,15.3475,15.3759,15.3192,15.3381,7600.0
2008-12-23 14:30:00,16.22,16.24,16.1,16.21,50400.0,15.3381,15.357,15.2246,15.3286,50400.0
2008-12-23 14:40:00,16.21,16.22,16.17,16.21,33200.0,15.3286,15.3381,15.2908,15.3286,33200.0
2008-12-23 14:50:00,16.21,16.27,16.19,16.27,11600.0,15.3286,15.3854,15.3097,15.3854,11600.0
2008-12-23 15:00:00,16.25,16.25,16.16,16.18,15400.0,15.3664,15.3664,15.2813,15.3003,15400.0
2008-12-23 15:10:00,16.18,16.35,16.18,16.3,15600.0,15.3003,15.461,15.3003,15.4137,15600.0
2008-12-23 15:20:00,16.3,16.34,16.22,16.25,34800.0,15.4137,15.4516,15.3381,15.3664,34800.0
2008-12-23 15:30:00,16.25,16.32,16.2,16.25,32200.0,15.3664,15.4326,15.3192,15.3664,32200.0
2008-12-23 15:40:00,16.22,16.29,16.19,16.25,33400.0,15.3381,15.4043,15.3097,15.3664,33400.0
2008-12-23 15:50:00,16.25,16.31,16.22,16.29,36200.0,15.3664,15.4232,15.3381,15.4043,36200.0
2008-12-24 09:30:00,16.36,16.36,16.0,16.02,26000.0,15.4705,15.4705,15.13,15.149,26000.0
2008-12-24 09:40:00,16.02,16.02,15.96,15.96,22200.0,15.149,15.149,15.0922,15.0922,22200.0
2008-12-24 09:50:00,15.97,15.98,15.93,15.94,6600.0,15.1017,15.1111,15.0638,15.0733,6600.0
2008-12-24 10:00:00,15.94,16.07,15.94,16.07,10000.0,15.0733,15.1962,15.0733,15.1962,10000.0
2008-12-24 10:10:00,16.06,16.16,16.03,16.12,28600.0,15.1868,15.2813,15.1584,15.2435,28600.0
2008-12-24 10:20:00,16.14,16.18,16.14,16.18,5400.0,15.2624,15.3003,15.2624,15.3003,5400.0
2008-12-24 10:30:00,16.17,16.27,16.17,16.24,15000.0,15.2908,15.3854,15.2908,15.357,15000.0
2008-12-24 10:40:00,16.23,16.26,16.2,16.24,28400.0,15.3475,15.3759,15.3192,15.357,28400.0
2008-12-24 10:50:00,16.25,16.3,16.24,16.29,62200.0,15.3664,15.4137,15.357,15.4043,62200.0
2008-12-24 11:00:00,16.29,16.34,16.28,16.33,27600.0,15.4043,15.4516,15.3948,15.4421,27600.0
2008-12-24 11:10:00,16.32,16.41,16.32,16.41,58800.0,15.4326,15.5177,15.4326,15.5177,58800.0
2008-12-24 11:20:00,16.41,16.42,16.32,16.4,105400.0,15.5177,15.5272,15.4326,15.5083,105400.0
2008-12-24 11:30:00,16.38,16.38,16.32,16.34,14000.0,15.4894,15.4894,15.4326,15.4516,14000.0
2008-12-24 11:40:00,16.34,16.34,16.3,16.3,5200.0,15.4516,15.4516,15.4137,15.4137,5200.0
2008-12-24 11:50:00,16.29,16.29,16.24,16.24,13800.0,15.4043,15.4043,15.357,15.357,13800.0
2008-12-24 12:00:00,16.24,16.27,16.22,16.27,10200.0,15.357,15.3854,15.3381,15.3854,10200.0
2008-12-24 12:10:00,16.27,16.3,16.23,16.29,51000.0,15.3854,15.4137,15.3475,15.4043,51000.0
2008-12-24 12:20:00,16.29,16.32,16.27,16.32,8400.0,15.4043,15.4326,15.3854,15.4326,8400.0
2008-12-24 12:30:00,16.32,16.33,16.25,16.25,23800.0,15.4326,15.4421,15.3664,15.3664,23800.0
2008-12-24 12:40:00,16.25,16.3,16.22,16.27,9800.0,15.3664,15.4137,15.3381,15.3854,9800.0
2008-12-24 12:50:00,16.25,16.3,16.21,16.25,33400.0,15.3664,15.4137,15.3286,15.3664,33400.0
2008-12-26 09:30:00,16.54,16.54,16.27,16.38,12000.0,15.6407,15.6407,15.3854,15.4894,12000.0
2008-12-26 09:40:00,16.38,16.42,16.3,16.31,8600.0,15.4894,15.5272,15.4137,15.4232,8600.0
2008-12-26 09:50:00,16.31,16.33,16.3,16.33,8600.0,15.4232,15.4421,15.4137,15.4421,8600.0
2008-12-26 10:00:00,16.32,16.32,16.29,16.29,4200.0,15.4326,15.4326,15.4043,15.4043,4200.0
2008-12-26 10:10:00,16.3,16.32,16.28,16.31,15800.0,15.4137,15.4326,15.3948,15.4232,15800.0
2008-12-26 10:20:00,16.32,16.34,16.3,16.31,11400.0,15.4326,15.4516,15.4137,15.4232,11400.0
2008-12-26 10:30:00,16.31,16.31,16.27,16.29,10400.0,15.4232,15.4232,15.3854,15.4043,10400.0
2008-12-26 10:40:00,16.27,16.32,16.25,16.27,9200.0,15.3854,15.4326,15.3664,15.3854,9200.0
2008-12-26 10:50:00,16.25,16.32,16.24,16.32,6200.0,15.3664,15.4326,15.357,15.4326,6200.0
2008-12-26 11:00:00,16.3,16.34,16.29,16.33,33800.0,15.4137,15.4516,15.4043,15.4421,33800.0
2008-12-26 11:10:00,16.33,16.36,16.33,16.34,6800.0,15.4421,15.4705,15.4421,15.4516,6800.0
2008-12-26 11:20:00,16.34,16.34,16.32,16.33,5200.0,15.4516,15.4516,15.4326,15.4421,5200.0
2008-12-26 11:30:00,16.33,16.33,16.29,16.32,2400.0,15.4421,15.4421,15.4043,15.4326,2400.0
2008-12-26 11:40:00,16.32,16.32,16.31,16.31,1600.0,15.4326,15.4326,15.4232,15.4232,1600.0
2008-12-26 11:50:00,16.31,16.4,16.31,16.37,66800.0,15.4232,15.5083,15.4232,15.4799,66800.0
2008-12-26 12:00:00,16.39,16.39,16.35,16.35,3200.0,15.4988,15.4988,15.461,15.461,3200.0
2008-12-26 12:10:00,16.36,16.36,16.34,16.34,4600.0,15.4705,15.4705,15.4516,15.4516,4600.0
2008-12-26 12:20:00,16.35,16.36,16.34,16.36,6600.0,15.461,15.4705,15.4516,15.4705,6600.0
2008-12-26 12:30:00,16.36,16.39,16.35,16.36,10200.0,15.4705,15.4988,15.461,15.4705,10200.0
2008-12-26 12:40:00,16.35,16.35,16.3,16.31,18400.0,15.461,15.461,15.4137,15.4232,18400.0
2008-12-26 12:50:00,16.31,16.35,16.3,16.32,17800.0,15.4232,15.461,15.4137,15.4326,17800.0
2008-12-26 13:00:00,16.31,16.31,16.29,16.29,600.0,15.4232,15.4232,15.4043,15.4043,600.0
2008-12-26 13:10:00,16.3,16.32,16.3,16.32,7200.0,15.4137,15.4326,15.4137,15.4326,7200.0
2008-12-26 13:20:00,16.32,16.33,16.31,16.32,2400.0,15.4326,15.4421,15.4232,15.4326,2400.0
2008-12-26 13:30:00,16.32,16.38,16.31,16.38,12800.0,15.4326,15.4894,15.4232,15.4894,12800.0
2008-12-26 13:40:00,16.36,16.41,16.36,16.4,14800.0,15.4705,15.5177,15.4705,15.5083,14800.0
2008-12-26 13:50:00,16.4,16.41,16.4,16.41,4200.0,15.5083,15.5177,15.5083,15.5177,4200.0
2008-12-26 14:00:00,16.4,16.43,16.4,16.43,6200.0,15.5083,15.5367,15.5083,15.5367,6200.0
2008-12-26 14:10:00,16.4,16.43,16.4,16.41,25800.0,15.5083,15.5367,15.5083,15.5177,25800.0
2008-12-26 14:20:00,16.41,16.45,16.41,16.43,18000.0,15.5177,15.5556,15.5177,15.5367,18000.0
2008-12-26 14:30:00,16.43,16.46,16.43,16.46,7600.0,15.5367,15.565,15.5367,15.565,7600.0
2008-12-26 14:40:00,16.47,16.47,16.4,16.41,5200.0,15.5745,15.5745,15.5083,15.5177,5200.0
2008-12-26 14:50:00,16.41,16.44,16.41,16.44,5000.0,15.5177,15.5461,15.5177,15.5461,5000.0
2008-12-26 15:00:00,16.43,16.45,16.41,16.45,6600.0,15.5367,15.5556,15.5177,15.5556,6600.0
2008-12-26 15:10:00,16.45,16.49,16.43,16.47,15400.0,15.5556,15.5934,15.5367,15.5745,15400.0
2008-12-26 15:20:00,16.47,16.48,16.43,16.45,6800.0,15.5745,15.5839,15.5367,15.5556,6800.0
2008-12-26 15:30:00,16.47,16.48,16.45,16.47,13600.0,15.5745,15.5839,15.5556,15.5745,13600.0
2008-12-26 15:40:00,16.46,16.49,16.45,16.48,17800.0,15.565,15.5934,15.5556,15.5839,17800.0
2008-12-26 15:50:00,16.47,16.49,16.45,16.48,40200.0,15.5745,15.5934,15.5556,15.5839,40200.0
2008-12-29 09:30:00,16.54,16.54,16.41,16.46,14400.0,15.6407,15.6407,15.5177,15.565,14400.0
2008-12-29 09:40:00,16.46,16.48,16.34,16.35,14800.0,15.565,15.5839,15.4516,15.461,14800.0
2008-12-29 09:50:00,16.35,16.38,16.34,16.37,6200.0,15.461,15.4894,15.4516,15.4799,6200.0
2008-12-29 10:00:00,16.37,16.39,16.33,16.37,18600.0,15.4799,15.4988,15.4421,15.4799,18600.0
2008-12-29 10:10:00,16.35,16.38,16.32,16.32,28200.0,15.461,15.4894,15.4326,15.4326,28200.0
2008-12-29 10:20:00,16.32,16.37,16.28,16.37,28200.0,15.4326,15.4799,15.3948,15.4799,28200.0
2008-12-29 10:30:00,16.35,16.37,16.25,16.25,39600.0,15.461,15.4799,15.3664,15.3664,39600.0
2008-12-29 10:40:00,16.25,16.26,16.2,16.25,33800.0,15.3664,15.3759,15.3192,15.3664,33800.0
2008-12-29 10:50:00,16.27,16.3,16.24,16.26,16400.0,15.3854,15.4137,15.357,15.3759,16400.0
2008-12-29 11:00:00,16.25,16.25,16.2,16.21,7400.0,15.3664,15.3664,15.3192,15.3286,7400.0
2008-12-29 11:10:00,16.18,16.21,16.18,16.18,4000.0,15.3003,15.3286,15.3003,15.3003,4000.0
2008-12-29 11:20:00,16.18,16.2,16.15,16.19,9600.0,15.3003,15.3192,15.2719,15.3097,9600.0
2008-12-29 11:30:00,16.21,16.22,16.18,16.22,8200.0,15.3286,15.3381,15.3003,15.3381,8200.0
2008-12-29 11:40:00,16.21,16.22,16.18,16.18,4600.0,15.3286,15.3381,15.3003,15.3003,4600.0
2008-12-29 11:50:00,16.18,16.22,16.17,16.22,4000.0,15.3003,15.3381,15.2908,15.3381,4000.0
2008-12-29 12:00:00,16.2,16.22,16.18,16.21,5800.0,15.3192,15.3381,15.3003,15.3286,5800.0
2008-12-29 12:10:00,16.23,16.26,16.2,16.25,7000.0,15.3475,15.3759,15.3192,15.3664,7000.0
2008-12-29 12:20:00,16.25,16.27,16.23,16.27,8400.0,15.3664,15.3854,15.3475,15.3854,8400.0
2008-12-29 12:30:00,16.27,16.3,16.23,16.29,16000.0,15.3854,15.4137,15.3475,15.4043,16000.0
2008-12-29 12:40:00,16.29,16.3,16.24,16.27,7400.0,15.4043,15.4137,15.357,15.3854,7400.0
2008-12-29 12:50:00,16.28,16.33,16.23,16.25,11600.0,15.3948,15.4421,15.3475,15.3664,11600.0
2008-12-29 13:00:00,16.24,16.25,16.18,16.23,28800.0,15.357,15.3664,15.3003,15.3475,28800.0
2008-12-29 13:10:00,16.22,16.26,16.22,16.23,2200.0,15.3381,15.3759,15.3381,15.3475,2200.0
2008-12-29 13:20:00,16.24,16.25,16.18,16.22,7400.0,15.357,15.3664,15.3003,15.3381,7400.0
2008-12-29 13:30:00,16.18,16.2,16.18,16.19,2800.0,15.3003,15.3192,15.3003,15.3097,2800.0
2008-12-29 13:40:00,16.2,16.25,16.2,16.25,11000.0,15.3192,15.3664,15.3192,15.3664,11000.0
2008-12-29 13:50:00,16.24,16.28,16.22,16.24,19600.0,15.357,15.3948,15.3381,15.357,19600.0
2008-12-29 14:00:00,16.22,16.23,16.15,16.15,8800.0,15.3381,15.3475,15.2719,15.2719,8800.0
2008-12-29 14:10:00,16.16,16.18,16.15,16.17,8400.0,15.2813,15.3003,15.2719,15.2908,8400.0
2008-12-29 14:20:00,16.17,16.23,16.17,16.2,7400.0,15.2908,15.3475,15.2908,15.3192,7400.0
2008-12-29 14:30:00,16.23,16.23,16.18,16.22,14600.0,15.3475,15.3475,15.3003,15.3381,14600.0
2008-12-29 14:40:00,16.2,16.22,16.13,16.13,64000.0,15.3192,15.3381,15.253,15.253,64000.0
2008-12-29 14:50:00,16.13,16.19,16.11,16.19,17400.0,15.253,15.3097,15.2341,15.3097,17400.0
2008-12-29 15:00:00,16.19,16.27,16.18,16.24,18000.0,15.3097,15.3854,15.3003,15.357,18000.0
2008-12-29 15:10:00,16.25,16.27,16.18,16.19,33400.0,15.3664,15.3854,15.3003,15.3097,33400.0
2008-12-29 15:20:00,16.18,16.23,16.18,16.18,18400.0,15.3003,15.3475,15.3003,15.3003,18400.0
2008-12-29 15:30:00,16.19,16.25,16.18,16.2,22400.0,15.3097,15.3664,15.3003,15.3192,22400.0
2008-12-29 15:40:00,16.23,16.29,16.18,16.24,28800.0,15.3475,15.4043,15.3003,15.357,28800.0
2008-12-29 15:50:00,16.24,16.27,16.17,16.23,54000.0,15.357,15.3854,15.2908,15.3475,54000.0
2008-12-30 09:30:00,16.39,16.49,16.29,16.49,8000.0,15.4988,15.5934,15.4043,15.5934,8000.0
2008-12-30 09:40:00,16.49,16.5,16.46,16.5,26400.0,15.5934,15.6029,15.565,15.6029,26400.0
2008-12-30 09:50:00,16.5,16.5,16.44,16.44,10800.0,15.6029,15.6029,15.5461,15.5461,10800.0
2008-12-30 10:00:00,16.46,16.46,16.39,16.39,16400.0,15.565,15.565,15.4988,15.4988,16400.0
2008-12-30 10:10:00,16.39,16.39,16.25,16.28,42600.0,15.4988,15.4988,15.3664,15.3948,42600.0
2008-12-30 10:20:00,16.29,16.33,16.28,16.31,17800.0,15.4043,15.4421,15.3948,15.4232,17800.0
2008-12-30 10:30:00,16.32,16.36,16.27,16.29,85000.0,15.4326,15.4705,15.3854,15.4043,85000.0
2008-12-30 10:40:00,16.3,16.35,16.29,16.34,12200.0,15.4137,15.461,15.4043,15.4516,12200.0
2008-12-30 10:50:00,16.34,16.35,16.3,16.3,9200.0,15.4516,15.461,15.4137,15.4137,9200.0
2008-12-30 11:00:00,16.33,16.35,16.32,16.34,7400.0,15.4421,15.461,15.4326,15.4516,7400.0
2008-12-30 11:10:00,16.35,16.38,16.33,16.38,7000.0,15.461,15.4894,15.4421,15.4894,7000.0
2008-12-30 11:20:00,16.38,16.42,16.37,16.42,10800.0,15.4894,15.5272,15.4799,15.5272,10800.0
2008-12-30 11:30:00,16.42,16.44,16.39,16.39,19800.0,15.5272,15.5461,15.4988,15.4988,19800.0
2008-12-30 11:40:00,16.4,16.47,16.39,16.4,21000.0,15.5083,15.5745,15.4988,15.5083,21000.0
2008-12-30 11:50:00,16.4,16.4,16.38,16.4,8200.0,15.5083,15.5083,15.4894,15.5083,8200.0
2008-12-30 12:00:00,16.39,16.4,16.38,16.38,13800.0,15.4988,15.5083,15.4894,15.4894,13800.0
2008-12-30 12:10:00,16.38,16.38,16.35,16.37,18400.0,15.4894,15.4894,15.461,15.4799,18400.0
2008-12-30 12:20:00,16.37,16.39,16.34,16.35,14600.0,15.4799,15.4988,15.4516,15.461,14600.0
2008-12-30 12:30:00,16.35,16.36,16.31,16.34,12200.0,15.461,15.4705,15.4232,15.4516,12200.0
2008-12-30 12:40:00,16.35,16.39,16.31,16.35,18400.0,15.461,15.4988,15.4232,15.461,18400.0
2008-12-30 12:50:00,16.36,16.43,16.35,16.43,17200.0,15.4705,15.5367,15.461,15.5367,17200.0
2008-12-30 13:00:00,16.43,16.45,16.35,16.36,114600.0,15.5367,15.5556,15.461,15.4705,114600.0
2008-12-30 13:10:00,16.36,16.4,16.35,16.36,15600.0,15.4705,15.5083,15.461,15.4705,15600.0
2008-12-30 13:20:00,16.35,16.4,16.35,16.37,104000.0,15.461,15.5083,15.461,15.4799,104000.0
2008-12-30 13:30:00,16.38,16.38,16.34,16.35,6000.0,15.4894,15.4894,15.4516,15.461,6000.0
2008-12-30 13:40:00,16.35,16.4,16.34,16.4,6800.0,15.461,15.5083,15.4516,15.5083,6800.0
2008-12-30 13:50:00,16.39,16.42,16.39,16.39,10000.0,15.4988,15.5272,15.4988,15.4988,10000.0
2008-12-30 14:00:00,16.39,16.44,16.33,16.44,22000.0,15.4988,15.5461,15.4421,15.5461,22000.0
2008-12-30 14:10:00,16.44,16.48,16.42,16.45,26800.0,15.5461,15.5839,15.5272,15.5556,26800.0
2008-12-30 14:20:00,16.46,16.47,16.41,16.47,24200.0,15.565,15.5745,15.5177,15.5745,24200.0
2008-12-30 14:30:00,16.47,16.47,16.45,16.47,25000.0,15.5745,15.5745,15.5556,15.5745,25000.0
2008-12-30 14:40:00,16.47,16.48,16.46,16.47,18800.0,15.5745,15.5839,15.565,15.5745,18800.0
2008-12-30 14:50:00,16.47,16.47,16.42,16.42,21000.0,15.5745,15.5745,15.5272,15.5272,21000.0
2008-12-30 15:00:00,16.42,16.43,16.4,16.41,38000.0,15.5272,15.5367,15.5083,15.5177,38000.0
2008-12-30 15:10:00,16.41,16.43,16.38,16.41,54400.0,15.5177,15.5367,15.4894,15.5177,54400.0
2008-12-30 15:20:00,16.41,16.44,16.4,16.43,30000.0,15.5177,15.5461,15.5083,15.5367,30000.0
2008-12-30 15:30:00,16.43,16.46,16.42,16.44,23800.0,15.5367,15.565,15.5272,15.5461,23800.0
2008-12-30 15:40:00,16.44,16.49,16.43,16.46,56400.0,15.5461,15.5934,15.5367,15.565,56400.0
2008-12-30 15:50:00,16.47,16.5,16.47,16.5,117000.0,15.5745,15.6029,15.5745,15.6029,117000.0
2008-12-31 09:30:00,16.54,16.61,16.43,16.49,44800.0,15.6407,15.7069,15.5367,15.5934,44800.0
2008-12-31 09:40:00,16.48,16.53,16.46,16.5,28200.0,15.5839,15.6312,15.565,15.6029,28200.0
2008-12-31 09:50:00,16.48,16.52,16.45,16.45,28800.0,15.5839,15.6218,15.5556,15.5556,28800.0
2008-12-31 10:00:00,16.48,16.61,16.48,16.61,16800.0,15.5839,15.7069,15.5839,15.7069,16800.0
2008-12-31 10:10:00,16.61,16.61,16.58,16.59,17800.0,15.7069,15.7069,15.6785,15.688,17800.0
2008-12-31 10:20:00,16.57,16.58,16.56,16.57,18200.0,15.669,15.6785,15.6596,15.669,18200.0
2008-12-31 10:30:00,16.57,16.57,16.53,16.54,18600.0,15.669,15.669,15.6312,15.6407,18600.0
2008-12-31 10:40:00,16.52,16.54,16.48,16.48,58000.0,15.6218,15.6407,15.5839,15.5839,58000.0
2008-12-31 10:50:00,16.48,16.51,16.46,16.5,29800.0,15.5839,15.6123,15.565,15.6029,29800.0
2008-12-31 11:00:00,16.5,16.52,16.46,16.47,29400.0,15.6029,15.6218,15.565,15.5745,29400.0
2008-12-31 11:10:00,16.49,16.5,16.45,16.46,83000.0,15.5934,15.6029,15.5556,15.565,83000.0
2008-12-31 11:20:00,16.48,16.49,16.43,16.45,44800.0,15.5839,15.5934,15.5367,15.5556,44800.0
2008-12-31 11:30:00,16.46,16.5,16.45,16.5,35800.0,15.565,15.6029,15.5556,15.6029,35800.0
2008-12-31 11:40:00,16.49,16.52,16.48,16.5,6200.0,15.5934,15.6218,15.5839,15.6029,6200.0
2008-12-31 11:50:00,16.5,16.52,16.48,16.52,43800.0,15.6029,15.6218,15.5839,15.6218,43800.0
2008-12-31 12:00:00,16.52,16.59,16.5,16.59,29400.0,15.6218,15.688,15.6029,15.688,29400.0
2008-12-31 12:10:00,16.59,16.59,16.56,16.58,15000.0,15.688,15.688,15.6596,15.6785,15000.0
2008-12-31 12:20:00,16.58,16.59,16.56,16.58,17400.0,15.6785,15.688,15.6596,15.6785,17400.0
2008-12-31 12:30:00,16.58,16.59,16.55,16.55,15000.0,15.6785,15.688,15.6501,15.6501,15000.0
2008-12-31 12:40:00,16.55,16.55,16.47,16.48,64800.0,15.6501,15.6501,15.5745,15.5839,64800.0
2008-12-31 12:50:00,16.49,16.55,16.47,16.5,14800.0,15.5934,15.6501,15.5745,15.6029,14800.0
2008-12-31 13:00:00,16.51,16.51,16.48,16.48,4000.0,15.6123,15.6123,15.5839,15.5839,4000.0
2008-12-31 13:10:00,16.49,16.49,16.43,16.47,20000.0,15.5934,15.5934,15.5367,15.5745,20000.0
2008-12-31 13:20:00,16.46,16.47,16.41,16.44,11200.0,15.565,15.5745,15.5177,15.5461,11200.0
2008-12-31 13:30:00,16.44,16.48,16.43,16.48,8800.0,15.5461,15.5839,15.5367,15.5839,8800.0
2008-12-31 13:40:00,16.48,16.5,16.46,16.49,5800.0,15.5839,15.6029,15.565,15.5934,5800.0
2008-12-31 13:50:00,16.49,16.49,16.46,16.49,24800.0,15.5934,15.5934,15.565,15.5934,24800.0
2008-12-31 14:00:00,16.49,16.5,16.48,16.5,26000.0,15.5934,15.6029,15.5839,15.6029,26000.0
2008-12-31 14:10:00,16.49,16.5,16.47,16.47,9800.0,15.5934,15.6029,15.5745,15.5745,9800.0
2008-12-31 14:20:00,16.48,16.5,16.48,16.5,13000.0,15.5839,15.6029,15.5839,15.6029,13000.0
2008-12-31 14:30:00,16.5,16.5,16.45,16.47,35200.0,15.6029,15.6029,15.5556,15.5745,35200.0
2008-12-31 14:40:00,16.47,16.5,16.47,16.5,22400.0,15.5745,15.6029,15.5745,15.6029,22400.0
2008-12-31 14:50:00,16.5,16.5,16.48,16.5,23400.0,15.6029,15.6029,15.5839,15.6029,23400.0
2008-12-31 15:00:00,16.5,16.5,16.48,16.49,57600.0,15.6029,15.6029,15.5839,15.5934,57600.0
2008-12-31 15:10:00,16.49,16.5,16.48,16.5,30800.0,15.5934,15.6029,15.5839,15.6029,30800.0
2008-12-31 15:20:00,16.5,16.5,16.47,16.5,53800.0,15.6029,15.6029,15.5745,15.6029,53800.0
2008-12-31 15:30:00,16.5,16.51,16.46,16.46,75000.0,15.6029,15.6123,15.565,15.565,75000.0
2008-12-31 15:40:00,16.47,16.49,16.38,16.43,74800.0,15.5745,15.5934,15.4894,15.5367,74800.0
2008-12-31 15:50:00,16.43,16.46,16.36,16.38,138000.0,15.5367,15.565,15.4705,15.4894,138000.0
2009-01-02 09:30:00,16.47,16.66,16.28,16.28,25800.0,15.5745,15.7542,15.3948,15.3948,25800.0
2009-01-02 09:40:00,16.28,16.42,16.25,16.41,27200.0,15.3948,15.5272,15.3664,15.5177,27200.0
2009-01-02 09:50:00,16.4,16.41,16.35,16.41,37800.0,15.5083,15.5177,15.461,15.5177,37800.0
2009-01-02 10:00:00,16.4,16.43,16.38,16.38,28400.0,15.5083,15.5367,15.4894,15.4894,28400.0
2009-01-02 10:10:00,16.39,16.5,16.39,16.5,14000.0,15.4988,15.6029,15.4988,15.6029,14000.0
2009-01-02 10:20:00,16.5,16.5,16.48,16.5,16400.0,15.6029,15.6029,15.5839,15.6029,16400.0
2009-01-02 10:30:00,16.5,16.53,16.49,16.53,39400.0,15.6029,15.6312,15.5934,15.6312,39400.0
2009-01-02 10:40:00,16.53,16.61,16.52,16.59,25000.0,15.6312,15.7069,15.6218,15.688,25000.0
2009-01-02 10:50:00,16.6,16.75,16.6,16.75,17000.0,15.6974,15.8393,15.6974,15.8393,17000.0
2009-01-02 11:00:00,16.73,16.73,16.65,16.68,26400.0,15.8203,15.8203,15.7447,15.7731,26400.0
2009-01-02 11:10:00,16.67,16.67,16.52,16.53,31400.0,15.7636,15.7636,15.6218,15.6312,31400.0
2009-01-02 11:20:00,16.53,16.56,16.52,16.56,30600.0,15.6312,15.6596,15.6218,15.6596,30600.0
2009-01-02 11:30:00,16.54,16.57,16.54,16.57,22800.0,15.6407,15.669,15.6407,15.669,22800.0
2009-01-02 11:40:00,16.57,16.57,16.55,16.55,13000.0,15.669,15.669,15.6501,15.6501,13000.0
2009-01-02 11:50:00,16.56,16.6,16.56,16.57,13800.0,15.6596,15.6974,15.6596,15.669,13800.0
2009-01-02 12:00:00,16.58,16.6,16.55,16.6,11600.0,15.6785,15.6974,15.6501,15.6974,11600.0
2009-01-02 12:10:00,16.6,16.65,16.57,16.65,25400.0,15.6974,15.7447,15.669,15.7447,25400.0
2009-01-02 12:20:00,16.65,16.73,16.64,16.71,213800.0,15.7447,15.8203,15.7352,15.8014,213800.0
2009-01-02 12:30:00,16.7,16.79,16.7,16.79,13800.0,15.792,15.8771,15.792,15.8771,13800.0
2009-01-02 12:40:00,16.79,16.84,16.76,16.76,13200.0,15.8771,15.9244,15.8487,15.8487,13200.0
2009-01-02 12:50:00,16.78,16.78,16.75,16.75,11000.0,15.8676,15.8676,15.8393,15.8393,11000.0
2009-01-02 13:00:00,16.75,16.83,16.75,16.83,12800.0,15.8393,15.9149,15.8393,15.9149,12800.0
2009-01-02 13:10:00,16.84,16.88,16.81,16.85,14000.0,15.9244,15.9622,15.896,15.9338,14000.0
2009-01-02 13:20:00,16.84,16.9,16.84,16.9,10000.0,15.9244,15.9811,15.9244,15.9811,10000.0
2009-01-02 13:30:00,16.89,16.93,16.86,16.91,14200.0,15.9716,16.0095,15.9433,15.9906,14200.0
2009-01-02 13:40:00,16.91,16.96,16.9,16.95,21000.0,15.9906,16.0378,15.9811,16.0284,21000.0
2009-01-02 13:50:00,16.95,16.98,16.92,16.98,20200.0,16.0284,16.0568,16.0,16.0568,20200.0
2009-01-02 14:00:00,16.95,16.98,16.92,16.93,16600.0,16.0284,16.0568,16.0,16.0095,16600.0
2009-01-02 14:10:00,16.93,16.99,16.93,16.97,15800.0,16.0095,16.0662,16.0095,16.0473,15800.0
2009-01-02 14:20:00,16.96,17.0,16.96,16.99,11400.0,16.0378,16.0757,16.0378,16.0662,11400.0
2009-01-02 14:30:00,17.0,17.05,16.98,17.05,15000.0,16.0757,16.123,16.0568,16.123,15000.0
2009-01-02 14:40:00,17.05,17.08,17.02,17.02,17600.0,16.123,16.1513,16.0946,16.0946,17600.0
2009-01-02 14:50:00,17.02,17.04,16.99,17.04,17000.0,16.0946,16.1135,16.0662,16.1135,17000.0
2009-01-02 15:00:00,17.04,17.09,17.03,17.04,26000.0,16.1135,16.1608,16.104,16.1135,26000.0
2009-01-02 15:10:00,17.05,17.08,17.04,17.07,15600.0,16.123,16.1513,16.1135,16.1419,15600.0
2009-01-02 15:20:00,17.07,17.08,17.03,17.06,19000.0,16.1419,16.1513,16.104,16.1324,19000.0
2009-01-02 15:30:00,17.06,17.07,17.02,17.05,27000.0,16.1324,16.1419,16.0946,16.123,27000.0
2009-01-02 15:40:00,17.06,17.12,17.03,17.08,46200.0,16.1324,16.1891,16.104,16.1513,46200.0
2009-01-02 15:50:00,17.08,17.14,17.05,17.05,66600.0,16.1513,16.2081,16.123,16.123,66600.0
2009-01-05 09:30:00,17.0,17.0,16.75,16.75,36600.0,16.0757,16.0757,15.8393,15.8393,36600.0
2009-01-05 09:40:00,16.75,16.87,16.71,16.73,74400.0,15.8393,15.9527,15.8014,15.8203,74400.0
2009-01-05 09:50:00,16.75,16.75,16.71,16.75,25200.0,15.8393,15.8393,15.8014,15.8393,25200.0
2009-01-05 10:00:00,16.75,16.85,16.74,16.85,37200.0,15.8393,15.9338,15.8298,15.9338,37200.0
2009-01-05 10:10:00,16.84,16.85,16.75,16.75,29000.0,15.9244,15.9338,15.8393,15.8393,29000.0
2009-01-05 10:20:00,16.75,16.8,16.74,16.77,24000.0,15.8393,15.8865,15.8298,15.8582,24000.0
2009-01-05 10:30:00,16.8,17.0,16.79,17.0,43400.0,15.8865,16.0757,15.8771,16.0757,43400.0
2009-01-05 10:40:00,17.02,17.05,16.99,17.04,25000.0,16.0946,16.123,16.0662,16.1135,25000.0
2009-01-05 10:50:00,17.0,17.09,17.0,17.07,39800.0,16.0757,16.1608,16.0757,16.1419,39800.0
2009-01-05 11:00:00,17.06,17.09,17.03,17.03,28000.0,16.1324,16.1608,16.104,16.104,28000.0
2009-01-05 11:10:00,17.04,17.05,16.91,16.92,43800.0,16.1135,16.123,15.9906,16.0,43800.0
2009-01-05 11:20:00,16.92,16.92,16.78,16.82,26000.0,16.0,16.0,15.8676,15.9055,26000.0
2009-01-05 11:30:00,16.82,16.83,16.75,16.8,27200.0,15.9055,15.9149,15.8393,15.8865,27200.0
2009-01-05 11:40:00,16.8,16.82,16.78,16.81,20600.0,15.8865,15.9055,15.8676,15.896,20600.0
2009-01-05 11:50:00,16.82,16.85,16.8,16.81,32200.0,15.9055,15.9338,15.8865,15.896,32200.0
2009-01-05 12:00:00,16.81,16.86,16.8,16.84,28000.0,15.896,15.9433,15.8865,15.9244,28000.0
2009-01-05 12:10:00,16.86,16.92,16.82,16.89,28200.0,15.9433,16.0,15.9055,15.9716,28200.0
2009-01-05 12:20:00,16.89,16.91,16.83,16.84,18400.0,15.9716,15.9906,15.9149,15.9244,18400.0
2009-01-05 12:30:00,16.84,16.86,16.8,16.82,6000.0,15.9244,15.9433,15.8865,15.9055,6000.0
2009-01-05 12:40:00,16.81,16.83,16.76,16.77,31200.0,15.896,15.9149,15.8487,15.8582,31200.0
2009-01-05 12:50:00,16.77,16.83,16.75,16.83,23200.0,15.8582,15.9149,15.8393,15.9149,23200.0
2009-01-05 13:00:00,16.81,16.86,16.79,16.82,13400.0,15.896,15.9433,15.8771,15.9055,13400.0
2009-01-05 13:10:00,16.81,16.82,16.75,16.76,11400.0,15.896,15.9055,15.8393,15.8487,11400.0
2009-01-05 13:20:00,16.78,16.83,16.77,16.77,34200.0,15.8676,15.9149,15.8582,15.8582,34200.0
2009-01-05 13:30:00,16.77,16.78,16.74,16.75,33400.0,15.8582,15.8676,15.8298,15.8393,33400.0
2009-01-05 13:40:00,16.75,16.79,16.73,16.74,37200.0,15.8393,15.8771,15.8203,15.8298,37200.0
2009-01-05 13:50:00,16.74,16.83,16.74,16.8,32600.0,15.8298,15.9149,15.8298,15.8865,32600.0
2009-01-05 14:00:00,16.8,16.83,16.75,16.76,24600.0,15.8865,15.9149,15.8393,15.8487,24600.0
2009-01-05 14:10:00,16.77,16.78,16.71,16.71,13600.0,15.8582,15.8676,15.8014,15.8014,13600.0
2009-01-05 14:20:00,16.72,16.74,16.67,16.67,21400.0,15.8109,15.8298,15.7636,15.7636,21400.0
2009-01-05 14:30:00,16.67,16.69,16.62,16.64,27000.0,15.7636,15.7825,15.7163,15.7352,27000.0
2009-01-05 14:40:00,16.65,16.71,16.65,16.7,51600.0,15.7447,15.8014,15.7447,15.792,51600.0
2009-01-05 14:50:00,16.71,16.79,16.68,16.75,37800.0,15.8014,15.8771,15.7731,15.8393,37800.0
2009-01-05 15:00:00,16.78,16.81,16.75,16.75,41000.0,15.8676,15.896,15.8393,15.8393,41000.0
2009-01-05 15:10:00,16.75,16.77,16.64,16.67,47400.0,15.8393,15.8582,15.7352,15.7636,47400.0
2009-01-05 15:20:00,16.66,16.72,16.64,16.67,64800.0,15.7542,15.8109,15.7352,15.7636,64800.0
2009-01-05 15:30:00,16.66,16.74,16.64,16.72,52400.0,15.7542,15.8298,15.7352,15.8109,52400.0
2009-01-05 15:40:00,16.72,16.79,16.7,16.71,77400.0,15.8109,15.8771,15.792,15.8014,77400.0
2009-01-05 15:50:00,16.71,16.78,16.7,16.75,77800.0,15.8014,15.8676,15.792,15.8393,77800.0
2009-01-06 09:30:00,16.87,17.06,16.75,16.83,44400.0,15.9527,16.1324,15.8393,15.9149,44400.0
2009-01-06 09:40:00,16.83,17.03,16.8,17.0,35800.0,15.9149,16.104,15.8865,16.0757,35800.0
2009-01-06 09:50:00,17.04,17.17,17.01,17.16,45200.0,16.1135,16.2364,16.0851,16.227,45200.0
2009-01-06 10:00:00,17.17,17.22,17.09,17.09,48600.0,16.2364,16.2837,16.1608,16.1608,48600.0
2009-01-06 10:10:00,17.05,17.08,16.95,17.0,31000.0,16.123,16.1513,16.0284,16.0757,31000.0
2009-01-06 10:20:00,16.99,16.99,16.8,16.82,39600.0,16.0662,16.0662,15.8865,15.9055,39600.0
2009-01-06 10:30:00,16.81,16.99,16.81,16.95,33200.0,15.896,16.0662,15.896,16.0284,33200.0
2009-01-06 10:40:00,16.95,17.03,16.93,16.98,19400.0,16.0284,16.104,16.0095,16.0568,19400.0
2009-01-06 10:50:00,16.98,17.04,16.95,16.98,27400.0,16.0568,16.1135,16.0284,16.0568,27400.0
2009-01-06 11:00:00,16.98,17.02,16.88,16.89,20600.0,16.0568,16.0946,15.9622,15.9716,20600.0
2009-01-06 11:10:00,16.86,16.96,16.86,16.95,16400.0,15.9433,16.0378,15.9433,16.0284,16400.0
2009-01-06 11:20:00,16.96,16.96,16.92,16.95,11600.0,16.0378,16.0378,16.0,16.0284,11600.0
2009-01-06 11:30:00,16.94,16.96,16.86,16.91,60800.0,16.0189,16.0378,15.9433,15.9906,60800.0
2009-01-06 11:40:00,16.92,16.99,16.91,16.98,20400.0,16.0,16.0662,15.9906,16.0568,20400.0
2009-01-06 11:50:00,16.98,17.0,16.95,16.98,20800.0,16.0568,16.0757,16.0284,16.0568,20800.0
2009-01-06 12:00:00,16.98,17.03,16.96,17.0,22200.0,16.0568,16.104,16.0378,16.0757,22200.0
2009-01-06 12:10:00,17.02,17.09,17.02,17.05,20200.0,16.0946,16.1608,16.0946,16.123,20200.0
2009-01-06 12:20:00,17.06,17.09,17.03,17.07,26000.0,16.1324,16.1608,16.104,16.1419,26000.0
2009-01-06 12:30:00,17.06,17.15,17.06,17.13,25000.0,16.1324,16.2175,16.1324,16.1986,25000.0
2009-01-06 12:40:00,17.14,17.14,17.11,17.12,15000.0,16.2081,16.2081,16.1797,16.1891,15000.0
2009-01-06 12:50:00,17.11,17.18,17.08,17.09,42800.0,16.1797,16.2459,16.1513,16.1608,42800.0
2009-01-06 13:00:00,17.09,17.11,17.01,17.04,21800.0,16.1608,16.1797,16.0851,16.1135,21800.0
2009-01-06 13:10:00,17.05,17.06,16.96,17.0,19000.0,16.123,16.1324,16.0378,16.0757,19000.0
2009-01-06 13:20:00,16.99,17.05,16.97,17.02,40400.0,16.0662,16.123,16.0473,16.0946,40400.0
2009-01-06 13:30:00,17.02,17.11,17.0,17.07,53200.0,16.0946,16.1797,16.0757,16.1419,53200.0
2009-01-06 13:40:00,17.07,17.16,17.05,17.15,28200.0,16.1419,16.227,16.123,16.2175,28200.0
2009-01-06 13:50:00,17.15,17.21,17.14,17.2,48000.0,16.2175,16.2743,16.2081,16.2648,48000.0
2009-01-06 14:00:00,17.18,17.24,17.15,17.24,44200.0,16.2459,16.3026,16.2175,16.3026,44200.0
2009-01-06 14:10:00,17.24,17.36,17.23,17.35,37400.0,16.3026,16.4161,16.2932,16.4066,37400.0
2009-01-06 14:20:00,17.36,17.37,17.3,17.33,37800.0,16.4161,16.4256,16.3594,16.3877,37800.0
2009-01-06 14:30:00,17.35,17.42,17.28,17.31,43800.0,16.4066,16.4728,16.3404,16.3688,43800.0
2009-01-06 14:40:00,17.3,17.39,17.28,17.34,49200.0,16.3594,16.4445,16.3404,16.3972,49200.0
2009-01-06 14:50:00,17.33,17.35,17.29,17.34,59600.0,16.3877,16.4066,16.3499,16.3972,59600.0
2009-01-06 15:00:00,17.36,17.36,17.28,17.33,38600.0,16.4161,16.4161,16.3404,16.3877,38600.0
2009-01-06 15:10:00,17.32,17.4,17.26,17.32,75400.0,16.3783,16.4539,16.3215,16.3783,75400.0
2009-01-06 15:20:00,17.32,17.34,17.24,17.3,111000.0,16.3783,16.3972,16.3026,16.3594,111000.0
2009-01-06 15:30:00,17.3,17.38,17.29,17.36,119600.0,16.3594,16.435,16.3499,16.4161,119600.0
2009-01-06 15:40:00,17.36,17.44,17.33,17.42,149600.0,16.4161,16.4917,16.3877,16.4728,149600.0
2009-01-06 15:50:00,17.42,17.43,17.29,17.38,143200.0,16.4728,16.4823,16.3499,16.435,143200.0
2009-01-07 09:30:00,16.63,17.25,16.63,17.0,297600.0,15.7258,16.3121,15.7258,16.0757,297600.0
2009-01-07 09:40:00,17.0,17.13,16.89,17.08,224600.0,16.0757,16.1986,15.9716,16.1513,224600.0
2009-01-07 09:50:00,17.07,17.09,16.77,16.77,164600.0,16.1419,16.1608,15.8582,15.8582,164600.0
2009-01-07 10:00:00,16.77,16.86,16.72,16.85,92000.0,15.8582,15.9433,15.8109,15.9338,92000.0
2009-01-07 10:10:00,16.86,16.9,16.78,16.78,122400.0,15.9433,15.9811,15.8676,15.8676,122400.0
2009-01-07 10:20:00,16.79,16.92,16.77,16.9,60200.0,15.8771,16.0,15.8582,15.9811,60200.0
2009-01-07 10:30:00,16.91,16.96,16.83,16.94,114800.0,15.9906,16.0378,15.9149,16.0189,114800.0
2009-01-07 10:40:00,16.94,17.1,16.94,16.96,65200.0,16.0189,16.1702,16.0189,16.0378,65200.0
2009-01-07 10:50:00,16.96,16.99,16.84,16.95,44000.0,16.0378,16.0662,15.9244,16.0284,44000.0
2009-01-07 11:00:00,16.95,17.0,16.88,17.0,42200.0,16.0284,16.0757,15.9622,16.0757,42200.0
2009-01-07 11:10:00,16.99,17.07,16.97,17.0,81200.0,16.0662,16.1419,16.0473,16.0757,81200.0
2009-01-07 11:20:00,17.01,17.06,17.0,17.02,47600.0,16.0851,16.1324,16.0757,16.0946,47600.0
2009-01-07 11:30:00,17.02,17.11,17.0,17.07,87200.0,16.0946,16.1797,16.0757,16.1419,87200.0
2009-01-07 11:40:00,17.08,17.23,17.07,17.18,77600.0,16.1513,16.2932,16.1419,16.2459,77600.0
2009-01-07 11:50:00,17.17,17.29,17.17,17.26,93000.0,16.2364,16.3499,16.2364,16.3215,93000.0
2009-01-07 12:00:00,17.25,17.44,17.24,17.42,92000.0,16.3121,16.4917,16.3026,16.4728,92000.0
2009-01-07 12:10:00,17.42,17.63,17.42,17.58,96600.0,16.4728,16.6714,16.4728,16.6241,96600.0
2009-01-07 12:20:00,17.57,17.65,17.52,17.6,89400.0,16.6147,16.6903,16.5674,16.643,89400.0
2009-01-07 12:30:00,17.61,17.69,17.57,17.68,44600.0,16.6525,16.7282,16.6147,16.7187,44600.0
2009-01-07 12:40:00,17.68,17.72,17.61,17.65,71600.0,16.7187,16.7565,16.6525,16.6903,71600.0
2009-01-07 12:50:00,17.65,17.65,17.46,17.47,168400.0,16.6903,16.6903,16.5107,16.5201,168400.0
2009-01-07 13:00:00,17.45,17.58,17.42,17.58,35600.0,16.5012,16.6241,16.4728,16.6241,35600.0
2009-01-07 13:10:00,17.58,17.58,17.5,17.54,51400.0,16.6241,16.6241,16.5485,16.5863,51400.0
2009-01-07 13:20:00,17.55,17.56,17.49,17.5,56000.0,16.5958,16.6052,16.539,16.5485,56000.0
2009-01-07 13:30:00,17.51,17.56,17.45,17.53,51200.0,16.5579,16.6052,16.5012,16.5769,51200.0
2009-01-07 13:40:00,17.53,17.53,17.38,17.38,88400.0,16.5769,16.5769,16.435,16.435,88400.0
2009-01-07 13:50:00,17.4,17.4,17.31,17.32,81800.0,16.4539,16.4539,16.3688,16.3783,81800.0
2009-01-07 14:00:00,17.31,17.36,17.25,17.36,59600.0,16.3688,16.4161,16.3121,16.4161,59600.0
2009-01-07 14:10:00,17.36,17.47,17.33,17.43,59000.0,16.4161,16.5201,16.3877,16.4823,59000.0
2009-01-07 14:20:00,17.45,17.52,17.42,17.5,78200.0,16.5012,16.5674,16.4728,16.5485,78200.0
2009-01-07 14:30:00,17.47,17.5,17.43,17.43,41200.0,16.5201,16.5485,16.4823,16.4823,41200.0
2009-01-07 14:40:00,17.45,17.49,17.42,17.45,43000.0,16.5012,16.539,16.4728,16.5012,43000.0
2009-01-07 14:50:00,17.45,17.47,17.4,17.45,75400.0,16.5012,16.5201,16.4539,16.5012,75400.0
2009-01-07 15:00:00,17.43,17.45,17.38,17.41,70600.0,16.4823,16.5012,16.435,16.4634,70600.0
2009-01-07 15:10:00,17.41,17.48,17.39,17.48,203000.0,16.4634,16.5296,16.4445,16.5296,203000.0
2009-01-07 15:20:00,17.48,17.57,17.47,17.54,68400.0,16.5296,16.6147,16.5201,16.5863,68400.0
2009-01-07 15:30:00,17.53,17.59,17.39,17.41,77800.0,16.5769,16.6336,16.4445,16.4634,77800.0
2009-01-07 15:40:00,17.39,17.41,17.35,17.35,83200.0,16.4445,16.4634,16.4066,16.4066,83200.0
2009-01-07 15:50:00,17.35,17.46,17.33,17.46,99000.0,16.4066,16.5107,16.3877,16.5107,99000.0
2009-01-08 09:30:00,17.38,17.43,17.25,17.25,49400.0,16.435,16.4823,16.3121,16.3121,49400.0
2009-01-08 09:40:00,17.25,17.53,17.25,17.47,61000.0,16.3121,16.5769,16.3121,16.5201,61000.0
2009-01-08 09:50:00,17.43,17.43,17.3,17.38,39000.0,16.4823,16.4823,16.3594,16.435,39000.0
2009-01-08 10:00:00,17.36,17.47,17.34,17.47,30800.0,16.4161,16.5201,16.3972,16.5201,30800.0
2009-01-08 10:10:00,17.46,17.46,17.25,17.27,59600.0,16.5107,16.5107,16.3121,16.331,59600.0
2009-01-08 10:20:00,17.3,17.36,17.25,17.36,38000.0,16.3594,16.4161,16.3121,16.4161,38000.0
2009-01-08 10:30:00,17.36,17.39,17.26,17.36,47400.0,16.4161,16.4445,16.3215,16.4161,47400.0
2009-01-08 10:40:00,17.36,17.38,17.35,17.35,39400.0,16.4161,16.435,16.4066,16.4066,39400.0
2009-01-08 10:50:00,17.35,17.42,17.35,17.35,41600.0,16.4066,16.4728,16.4066,16.4066,41600.0
2009-01-08 11:00:00,17.35,17.46,17.35,17.41,34000.0,16.4066,16.5107,16.4066,16.4634,34000.0
2009-01-08 11:10:00,17.41,17.49,17.39,17.46,37200.0,16.4634,16.539,16.4445,16.5107,37200.0
2009-01-08 11:20:00,17.46,17.46,17.39,17.41,28600.0,16.5107,16.5107,16.4445,16.4634,28600.0
2009-01-08 11:30:00,17.4,17.46,17.39,17.43,35600.0,16.4539,16.5107,16.4445,16.4823,35600.0
2009-01-08 11:40:00,17.45,17.45,17.41,17.43,21800.0,16.5012,16.5012,16.4634,16.4823,21800.0
2009-01-08 11:50:00,17.45,17.45,17.38,17.42,29000.0,16.5012,16.5012,16.435,16.4728,29000.0
2009-01-08 12:00:00,17.42,17.43,17.4,17.42,48000.0,16.4728,16.4823,16.4539,16.4728,48000.0
2009-01-08 12:10:00,17.42,17.5,17.41,17.46,35600.0,16.4728,16.5485,16.4634,16.5107,35600.0
2009-01-08 12:20:00,17.46,17.47,17.42,17.46,26200.0,16.5107,16.5201,16.4728,16.5107,26200.0
2009-01-08 12:30:00,17.45,17.51,17.44,17.51,45200.0,16.5012,16.5579,16.4917,16.5579,45200.0
2009-01-08 12:40:00,17.52,17.65,17.5,17.64,52600.0,16.5674,16.6903,16.5485,16.6809,52600.0
2009-01-08 12:50:00,17.63,17.67,17.55,17.56,26600.0,16.6714,16.7092,16.5958,16.6052,26600.0
2009-01-08 13:00:00,17.55,17.55,17.46,17.46,22000.0,16.5958,16.5958,16.5107,16.5107,22000.0
2009-01-08 13:10:00,17.46,17.52,17.46,17.49,84800.0,16.5107,16.5674,16.5107,16.539,84800.0
2009-01-08 13:20:00,17.49,17.55,17.48,17.49,25400.0,16.539,16.5958,16.5296,16.539,25400.0
2009-01-08 13:30:00,17.49,17.5,17.46,17.5,37200.0,16.539,16.5485,16.5107,16.5485,37200.0
2009-01-08 13:40:00,17.5,17.55,17.5,17.55,39200.0,16.5485,16.5958,16.5485,16.5958,39200.0
2009-01-08 13:50:00,17.52,17.54,17.49,17.53,36000.0,16.5674,16.5863,16.539,16.5769,36000.0
2009-01-08 14:00:00,17.54,17.61,17.49,17.61,33600.0,16.5863,16.6525,16.539,16.6525,33600.0
2009-01-08 14:10:00,17.6,17.61,17.54,17.57,36000.0,16.643,16.6525,16.5863,16.6147,36000.0
2009-01-08 14:20:00,17.57,17.57,17.5,17.53,25800.0,16.6147,16.6147,16.5485,16.5769,25800.0
2009-01-08 14:30:00,17.5,17.56,17.48,17.54,37200.0,16.5485,16.6052,16.5296,16.5863,37200.0
2009-01-08 14:40:00,17.55,17.68,17.54,17.6,36800.0,16.5958,16.7187,16.5863,16.643,36800.0
2009-01-08 14:50:00,17.6,17.66,17.59,17.61,37200.0,16.643,16.6998,16.6336,16.6525,37200.0
2009-01-08 15:00:00,17.61,17.67,17.49,17.52,52800.0,16.6525,16.7092,16.539,16.5674,52800.0
2009-01-08 15:10:00,17.51,17.56,17.5,17.56,41600.0,16.5579,16.6052,16.5485,16.6052,41600.0
2009-01-08 15:20:00,17.52,17.6,17.48,17.57,51600.0,16.5674,16.643,16.5296,16.6147,51600.0
2009-01-08 15:30:00,17.58,17.6,17.54,17.57,80400.0,16.6241,16.643,16.5863,16.6147,80400.0
2009-01-08 15:40:00,17.57,17.64,17.57,17.64,68000.0,16.6147,16.6809,16.6147,16.6809,68000.0
2009-01-08 15:50:00,17.63,17.68,17.59,17.62,141200.0,16.6714,16.7187,16.6336,16.662,141200.0
2009-01-09 09:30:00,17.75,17.75,17.59,17.65,60200.0,16.7849,16.7849,16.6336,16.6903,60200.0
2009-01-09 09:40:00,17.64,17.72,17.56,17.59,52400.0,16.6809,16.7565,16.6052,16.6336,52400.0
2009-01-09 09:50:00,17.55,17.65,17.5,17.62,63600.0,16.5958,16.6903,16.5485,16.662,63600.0
2009-01-09 10:00:00,17.61,17.75,17.57,17.74,202200.0,16.6525,16.7849,16.6147,16.7754,202200.0
2009-01-09 10:10:00,17.74,17.75,17.64,17.69,42000.0,16.7754,16.7849,16.6809,16.7282,42000.0
2009-01-09 10:20:00,17.67,17.73,17.66,17.69,43400.0,16.7092,16.766,16.6998,16.7282,43400.0
2009-01-09 10:30:00,17.69,17.73,17.63,17.72,95200.0,16.7282,16.766,16.6714,16.7565,95200.0
2009-01-09 10:40:00,17.71,17.73,17.68,17.71,27800.0,16.7471,16.766,16.7187,16.7471,27800.0
2009-01-09 10:50:00,17.71,17.72,17.66,17.67,29000.0,16.7471,16.7565,16.6998,16.7092,29000.0
2009-01-09 11:00:00,17.68,17.75,17.64,17.74,43800.0,16.7187,16.7849,16.6809,16.7754,43800.0
2009-01-09 11:10:00,17.71,17.73,17.7,17.73,30600.0,16.7471,16.766,16.7376,16.766,30600.0
2009-01-09 11:20:00,17.73,17.89,17.72,17.87,75200.0,16.766,16.9173,16.7565,16.8984,75200.0
2009-01-09 11:30:00,17.86,17.97,17.86,17.94,57600.0,16.8889,16.9929,16.8889,16.9646,57600.0
2009-01-09 11:40:00,17.94,17.94,17.82,17.85,27200.0,16.9646,16.9646,16.8511,16.8795,27200.0
2009-01-09 11:50:00,17.86,17.92,17.85,17.91,85000.0,16.8889,16.9456,16.8795,16.9362,85000.0
2009-01-09 12:00:00,17.91,18.05,17.91,18.03,67200.0,16.9362,17.0686,16.9362,17.0497,67200.0
2009-01-09 12:10:00,18.03,18.03,17.97,18.03,34000.0,17.0497,17.0497,16.9929,17.0497,34000.0
2009-01-09 12:20:00,18.01,18.08,18.0,18.03,49000.0,17.0308,17.0969,17.0213,17.0497,49000.0
2009-01-09 12:30:00,18.02,18.04,17.97,17.99,29800.0,17.0402,17.0591,16.9929,17.0118,29800.0
2009-01-09 12:40:00,17.98,18.01,17.95,18.0,35000.0,17.0024,17.0308,16.974,17.0213,35000.0
2009-01-09 12:50:00,18.01,18.05,17.99,18.03,33200.0,17.0308,17.0686,17.0118,17.0497,33200.0
2009-01-09 13:00:00,18.03,18.13,18.0,18.01,78600.0,17.0497,17.1442,17.0213,17.0308,78600.0
2009-01-09 13:10:00,18.02,18.05,18.0,18.05,26800.0,17.0402,17.0686,17.0213,17.0686,26800.0
2009-01-09 13:20:00,18.05,18.06,18.0,18.03,19800.0,17.0686,17.078,17.0213,17.0497,19800.0
2009-01-09 13:30:00,18.03,18.08,18.0,18.03,34400.0,17.0497,17.0969,17.0213,17.0497,34400.0
2009-01-09 13:40:00,18.04,18.04,18.0,18.0,36600.0,17.0591,17.0591,17.0213,17.0213,36600.0
2009-01-09 13:50:00,18.0,18.05,17.9,17.92,54800.0,17.0213,17.0686,16.9267,16.9456,54800.0
2009-01-09 14:00:00,17.93,17.99,17.92,17.97,26000.0,16.9551,17.0118,16.9456,16.9929,26000.0
2009-01-09 14:10:00,17.97,17.97,17.86,17.93,33600.0,16.9929,16.9929,16.8889,16.9551,33600.0
2009-01-09 14:20:00,17.93,17.95,17.81,17.84,23200.0,16.9551,16.974,16.8416,16.87,23200.0
2009-01-09 14:30:00,17.84,17.96,17.83,17.9,45800.0,16.87,16.9835,16.8605,16.9267,45800.0
2009-01-09 14:40:00,17.9,17.93,17.88,17.88,31800.0,16.9267,16.9551,16.9078,16.9078,31800.0
2009-01-09 14:50:00,17.88,17.92,17.88,17.9,45400.0,16.9078,16.9456,16.9078,16.9267,45400.0
2009-01-09 15:00:00,17.88,17.92,17.85,17.89,90400.0,16.9078,16.9456,16.8795,16.9173,90400.0
2009-01-09 15:10:00,17.88,17.9,17.82,17.86,43000.0,16.9078,16.9267,16.8511,16.8889,43000.0
2009-01-09 15:20:00,17.86,17.88,17.77,17.86,48600.0,16.8889,16.9078,16.8038,16.8889,48600.0
2009-01-09 15:30:00,17.88,17.9,17.83,17.85,39000.0,16.9078,16.9267,16.8605,16.8795,39000.0
2009-01-09 15:40:00,17.84,17.85,17.75,17.8,63400.0,16.87,16.8795,16.7849,16.8322,63400.0
2009-01-09 15:50:00,17.78,17.82,17.71,17.74,128000.0,16.8133,16.8511,16.7471,16.7754,128000.0
2009-01-12 09:30:00,17.59,17.76,17.55,17.64,57000.0,16.6336,16.7943,16.5958,16.6809,57000.0
2009-01-12 09:40:00,17.63,17.75,17.62,17.63,75200.0,16.6714,16.7849,16.662,16.6714,75200.0
2009-01-12 09:50:00,17.65,17.67,17.6,17.67,95400.0,16.6903,16.7092,16.643,16.7092,95400.0
2009-01-12 10:00:00,17.68,17.7,17.63,17.65,15800.0,16.7187,16.7376,16.6714,16.6903,15800.0
2009-01-12 10:10:00,17.66,17.71,17.64,17.66,20200.0,16.6998,16.7471,16.6809,16.6998,20200.0
2009-01-12 10:20:00,17.66,17.71,17.65,17.71,21200.0,16.6998,16.7471,16.6903,16.7471,21200.0
2009-01-12 10:30:00,17.7,17.76,17.7,17.73,20400.0,16.7376,16.7943,16.7376,16.766,20400.0
2009-01-12 10:40:00,17.73,17.8,17.73,17.79,25800.0,16.766,16.8322,16.766,16.8227,25800.0
2009-01-12 10:50:00,17.77,17.84,17.77,17.84,43600.0,16.8038,16.87,16.8038,16.87,43600.0
2009-01-12 11:00:00,17.83,17.86,17.75,17.75,76000.0,16.8605,16.8889,16.7849,16.7849,76000.0
2009-01-12 11:10:00,17.75,17.78,17.75,17.77,25200.0,16.7849,16.8133,16.7849,16.8038,25200.0
2009-01-12 11:20:00,17.76,17.82,17.75,17.75,36600.0,16.7943,16.8511,16.7849,16.7849,36600.0
2009-01-12 11:30:00,17.75,17.76,17.69,17.72,56800.0,16.7849,16.7943,16.7282,16.7565,56800.0
2009-01-12 11:40:00,17.72,17.72,17.68,17.72,33600.0,16.7565,16.7565,16.7187,16.7565,33600.0
2009-01-12 11:50:00,17.71,17.75,17.7,17.71,89600.0,16.7471,16.7849,16.7376,16.7471,89600.0
2009-01-12 12:00:00,17.72,17.84,17.7,17.84,100000.0,16.7565,16.87,16.7376,16.87,100000.0
2009-01-12 12:10:00,17.83,17.9,17.81,17.82,134400.0,16.8605,16.9267,16.8416,16.8511,134400.0
2009-01-12 12:20:00,17.82,17.82,17.71,17.71,18200.0,16.8511,16.8511,16.7471,16.7471,18200.0
2009-01-12 12:30:00,17.71,17.75,17.7,17.71,94800.0,16.7471,16.7849,16.7376,16.7471,94800.0
2009-01-12 12:40:00,17.7,17.74,17.7,17.74,26600.0,16.7376,16.7754,16.7376,16.7754,26600.0
2009-01-12 12:50:00,17.73,17.75,17.71,17.73,13200.0,16.766,16.7849,16.7471,16.766,13200.0
2009-01-12 13:00:00,17.73,17.73,17.7,17.73,20200.0,16.766,16.766,16.7376,16.766,20200.0
2009-01-12 13:10:00,17.73,17.77,17.72,17.74,49600.0,16.766,16.8038,16.7565,16.7754,49600.0
2009-01-12 13:20:00,17.75,17.75,17.7,17.71,52000.0,16.7849,16.7849,16.7376,16.7471,52000.0
2009-01-12 13:30:00,17.71,17.72,17.7,17.71,19400.0,16.7471,16.7565,16.7376,16.7471,19400.0
2009-01-12 13:40:00,17.7,17.75,17.7,17.74,26000.0,16.7376,16.7849,16.7376,16.7754,26000.0
2009-01-12 13:50:00,17.74,17.75,17.7,17.7,50400.0,16.7754,16.7849,16.7376,16.7376,50400.0
2009-01-12 14:00:00,17.7,17.72,17.65,17.67,77200.0,16.7376,16.7565,16.6903,16.7092,77200.0
2009-01-12 14:10:00,17.67,17.68,17.65,17.65,33800.0,16.7092,16.7187,16.6903,16.6903,33800.0
2009-01-12 14:20:00,17.66,17.72,17.64,17.71,62400.0,16.6998,16.7565,16.6809,16.7471,62400.0
2009-01-12 14:30:00,17.7,17.72,17.64,17.64,87200.0,16.7376,16.7565,16.6809,16.6809,87200.0
2009-01-12 14:40:00,17.65,17.65,17.59,17.63,31200.0,16.6903,16.6903,16.6336,16.6714,31200.0
2009-01-12 14:50:00,17.61,17.67,17.6,17.63,26400.0,16.6525,16.7092,16.643,16.6714,26400.0
2009-01-12 15:00:00,17.63,17.67,17.59,17.63,41400.0,16.6714,16.7092,16.6336,16.6714,41400.0
2009-01-12 15:10:00,17.61,17.65,17.6,17.61,36600.0,16.6525,16.6903,16.643,16.6525,36600.0
2009-01-12 15:20:00,17.61,17.71,17.6,17.64,40800.0,16.6525,16.7471,16.643,16.6809,40800.0
2009-01-12 15:30:00,17.64,17.69,17.58,17.61,61200.0,16.6809,16.7282,16.6241,16.6525,61200.0
2009-01-12 15:40:00,17.6,17.68,17.55,17.63,56000.0,16.643,16.7187,16.5958,16.6714,56000.0
2009-01-12 15:50:00,17.65,17.69,17.6,17.65,151800.0,16.6903,16.7282,16.643,16.6903,151800.0
2009-01-13 09:30:00,17.67,17.71,17.35,17.67,22400.0,16.7092,16.7471,16.4066,16.7092,22400.0
2009-01-13 09:40:00,17.65,17.92,17.65,17.75,29400.0,16.6903,16.9456,16.6903,16.7849,29400.0
2009-01-13 09:50:00,17.75,17.78,17.72,17.75,28200.0,16.7849,16.8133,16.7565,16.7849,28200.0
2009-01-13 10:00:00,17.74,17.75,17.61,17.67,42600.0,16.7754,16.7849,16.6525,16.7092,42600.0
2009-01-13 10:10:00,17.65,17.67,17.55,17.64,34200.0,16.6903,16.7092,16.5958,16.6809,34200.0
2009-01-13 10:20:00,17.63,17.65,17.56,17.65,91800.0,16.6714,16.6903,16.6052,16.6903,91800.0
2009-01-13 10:30:00,17.65,17.68,17.59,17.66,71400.0,16.6903,16.7187,16.6336,16.6998,71400.0
2009-01-13 10:40:00,17.67,17.71,17.63,17.7,41200.0,16.7092,16.7471,16.6714,16.7376,41200.0
2009-01-13 10:50:00,17.68,17.71,17.63,17.66,74600.0,16.7187,16.7471,16.6714,16.6998,74600.0
2009-01-13 11:00:00,17.66,17.78,17.63,17.77,99600.0,16.6998,16.8133,16.6714,16.8038,99600.0
2009-01-13 11:10:00,17.77,17.78,17.65,17.68,25000.0,16.8038,16.8133,16.6903,16.7187,25000.0
2009-01-13 11:20:00,17.68,17.74,17.63,17.73,23200.0,16.7187,16.7754,16.6714,16.766,23200.0
2009-01-13 11:30:00,17.76,17.81,17.74,17.78,103000.0,16.7943,16.8416,16.7754,16.8133,103000.0
2009-01-13 11:40:00,17.77,17.77,17.7,17.74,35600.0,16.8038,16.8038,16.7376,16.7754,35600.0
2009-01-13 11:50:00,17.74,17.78,17.69,17.77,19200.0,16.7754,16.8133,16.7282,16.8038,19200.0
2009-01-13 12:00:00,17.8,17.81,17.73,17.74,16800.0,16.8322,16.8416,16.766,16.7754,16800.0
2009-01-13 12:10:00,17.74,17.75,17.7,17.73,23000.0,16.7754,16.7849,16.7376,16.766,23000.0
2009-01-13 12:20:00,17.71,17.75,17.7,17.7,12400.0,16.7471,16.7849,16.7376,16.7376,12400.0
2009-01-13 12:30:00,17.7,17.75,17.7,17.74,25200.0,16.7376,16.7849,16.7376,16.7754,25200.0
2009-01-13 12:40:00,17.74,17.75,17.7,17.72,34400.0,16.7754,16.7849,16.7376,16.7565,34400.0
2009-01-13 12:50:00,17.74,17.75,17.65,17.67,15000.0,16.7754,16.7849,16.6903,16.7092,15000.0
2009-01-13 13:00:00,17.67,17.69,17.65,17.66,15400.0,16.7092,16.7282,16.6903,16.6998,15400.0
2009-01-13 13:10:00,17.66,17.68,17.65,17.65,77400.0,16.6998,16.7187,16.6903,16.6903,77400.0
2009-01-13 13:20:00,17.65,17.68,17.65,17.66,58000.0,16.6903,16.7187,16.6903,16.6998,58000.0
2009-01-13 13:30:00,17.65,17.66,17.63,17.65,45000.0,16.6903,16.6998,16.6714,16.6903,45000.0
2009-01-13 13:40:00,17.65,17.65,17.61,17.63,46200.0,16.6903,16.6903,16.6525,16.6714,46200.0
2009-01-13 13:50:00,17.63,17.66,17.61,17.63,44200.0,16.6714,16.6998,16.6525,16.6714,44200.0
2009-01-13 14:00:00,17.61,17.69,17.61,17.64,22400.0,16.6525,16.7282,16.6525,16.6809,22400.0
2009-01-13 14:10:00,17.65,17.69,17.62,17.64,23200.0,16.6903,16.7282,16.662,16.6809,23200.0
2009-01-13 14:20:00,17.66,17.68,17.61,17.68,46400.0,16.6998,16.7187,16.6525,16.7187,46400.0
2009-01-13 14:30:00,17.66,17.79,17.66,17.71,67000.0,16.6998,16.8227,16.6998,16.7471,67000.0
2009-01-13 14:40:00,17.73,17.83,17.68,17.77,82600.0,16.766,16.8605,16.7187,16.8038,82600.0
2009-01-13 14:50:00,17.77,17.79,17.69,17.7,74000.0,16.8038,16.8227,16.7282,16.7376,74000.0
2009-01-13 15:00:00,17.68,17.73,17.61,17.61,47400.0,16.7187,16.766,16.6525,16.6525,47400.0
2009-01-13 15:10:00,17.62,17.68,17.6,17.65,63000.0,16.662,16.7187,16.643,16.6903,63000.0
2009-01-13 15:20:00,17.64,17.68,17.63,17.65,75800.0,16.6809,16.7187,16.6714,16.6903,75800.0
2009-01-13 15:30:00,17.66,17.72,17.62,17.7,128000.0,16.6998,16.7565,16.662,16.7376,128000.0
2009-01-13 15:40:00,17.68,17.76,17.66,17.74,135000.0,16.7187,16.7943,16.6998,16.7754,135000.0
2009-01-13 15:50:00,17.73,17.77,17.68,17.7,128400.0,16.766,16.8038,16.7187,16.7376,128400.0
2009-01-14 09:30:00,17.5,17.74,17.5,17.54,66200.0,16.5485,16.7754,16.5485,16.5863,66200.0
2009-01-14 09:40:00,17.54,17.57,17.27,17.33,71200.0,16.5863,16.6147,16.331,16.3877,71200.0
2009-01-14 09:50:00,17.33,17.36,17.25,17.35,69600.0,16.3877,16.4161,16.3121,16.4066,69600.0
2009-01-14 10:00:00,17.35,17.43,17.32,17.4,108200.0,16.4066,16.4823,16.3783,16.4539,108200.0
2009-01-14 10:10:00,17.39,17.42,17.31,17.36,176400.0,16.4445,16.4728,16.3688,16.4161,176400.0
2009-01-14 10:20:00,17.38,17.4,17.32,17.38,51200.0,16.435,16.4539,16.3783,16.435,51200.0
2009-01-14 10:30:00,17.36,17.38,17.29,17.32,86000.0,16.4161,16.435,16.3499,16.3783,86000.0
2009-01-14 10:40:00,17.31,17.32,17.26,17.3,98800.0,16.3688,16.3783,16.3215,16.3594,98800.0
2009-01-14 10:50:00,17.3,17.36,17.29,17.34,134400.0,16.3594,16.4161,16.3499,16.3972,134400.0
2009-01-14 11:00:00,17.33,17.36,17.31,17.33,47800.0,16.3877,16.4161,16.3688,16.3877,47800.0
2009-01-14 11:10:00,17.3,17.32,17.18,17.32,60400.0,16.3594,16.3783,16.2459,16.3783,60400.0
2009-01-14 11:20:00,17.33,17.36,17.3,17.31,40000.0,16.3877,16.4161,16.3594,16.3688,40000.0
2009-01-14 11:30:00,17.3,17.35,17.28,17.29,22000.0,16.3594,16.4066,16.3404,16.3499,22000.0
2009-01-14 11:40:00,17.29,17.33,17.25,17.32,19800.0,16.3499,16.3877,16.3121,16.3783,19800.0
2009-01-14 11:50:00,17.32,17.39,17.31,17.36,108600.0,16.3783,16.4445,16.3688,16.4161,108600.0
2009-01-14 12:00:00,17.36,17.4,17.32,17.4,88000.0,16.4161,16.4539,16.3783,16.4539,88000.0
2009-01-14 12:10:00,17.38,17.4,17.35,17.39,32200.0,16.435,16.4539,16.4066,16.4445,32200.0
2009-01-14 12:20:00,17.39,17.45,17.38,17.45,34400.0,16.4445,16.5012,16.435,16.5012,34400.0
2009-01-14 12:30:00,17.45,17.5,17.39,17.43,37000.0,16.5012,16.5485,16.4445,16.4823,37000.0
2009-01-14 12:40:00,17.42,17.43,17.33,17.38,49800.0,16.4728,16.4823,16.3877,16.435,49800.0
2009-01-14 12:50:00,17.38,17.5,17.36,17.41,98400.0,16.435,16.5485,16.4161,16.4634,98400.0
2009-01-14 13:00:00,17.42,17.49,17.39,17.42,86000.0,16.4728,16.539,16.4445,16.4728,86000.0
2009-01-14 13:10:00,17.41,17.43,17.3,17.32,50400.0,16.4634,16.4823,16.3594,16.3783,50400.0
2009-01-14 13:20:00,17.32,17.33,17.24,17.3,35600.0,16.3783,16.3877,16.3026,16.3594,35600.0
2009-01-14 13:30:00,17.28,17.35,17.25,17.33,47400.0,16.3404,16.4066,16.3121,16.3877,47400.0
2009-01-14 13:40:00,17.33,17.36,17.3,17.33,92800.0,16.3877,16.4161,16.3594,16.3877,92800.0
2009-01-14 13:50:00,17.33,17.35,17.32,17.33,34200.0,16.3877,16.4066,16.3783,16.3877,34200.0
2009-01-14 14:00:00,17.32,17.33,17.22,17.29,50000.0,16.3783,16.3877,16.2837,16.3499,50000.0
2009-01-14 14:10:00,17.31,17.36,17.26,17.29,48400.0,16.3688,16.4161,16.3215,16.3499,48400.0
2009-01-14 14:20:00,17.3,17.31,17.23,17.27,33600.0,16.3594,16.3688,16.2932,16.331,33600.0
2009-01-14 14:30:00,17.27,17.4,17.27,17.36,35400.0,16.331,16.4539,16.331,16.4161,35400.0
2009-01-14 14:40:00,17.35,17.4,17.31,17.33,42600.0,16.4066,16.4539,16.3688,16.3877,42600.0
2009-01-14 14:50:00,17.31,17.41,17.31,17.33,78200.0,16.3688,16.4634,16.3688,16.3877,78200.0
2009-01-14 15:00:00,17.33,17.35,17.32,17.35,116800.0,16.3877,16.4066,16.3783,16.4066,116800.0
2009-01-14 15:10:00,17.34,17.35,17.32,17.35,93600.0,16.3972,16.4066,16.3783,16.4066,93600.0
2009-01-14 15:20:00,17.35,17.35,17.23,17.23,70600.0,16.4066,16.4066,16.2932,16.2932,70600.0
2009-01-14 15:30:00,17.23,17.32,17.22,17.3,92600.0,16.2932,16.3783,16.2837,16.3594,92600.0
2009-01-14 15:40:00,17.28,17.43,17.25,17.39,63400.0,16.3404,16.4823,16.3121,16.4445,63400.0
2009-01-14 15:50:00,17.4,17.4,17.28,17.28,99400.0,16.4539,16.4539,16.3404,16.3404,99400.0
2009-01-15 09:30:00,17.18,17.29,17.02,17.2,31800.0,16.2459,16.3499,16.0946,16.2648,31800.0
2009-01-15 09:40:00,17.18,17.21,17.0,17.05,59600.0,16.2459,16.2743,16.0757,16.123,59600.0
2009-01-15 09:50:00,17.04,17.13,17.0,17.1,46200.0,16.1135,16.1986,16.0757,16.1702,46200.0
2009-01-15 10:00:00,17.13,17.16,17.06,17.13,26200.0,16.1986,16.227,16.1324,16.1986,26200.0
2009-01-15 10:10:00,17.11,17.11,16.94,16.99,23800.0,16.1797,16.1797,16.0189,16.0662,23800.0
2009-01-15 10:20:00,17.0,17.04,16.98,17.02,31600.0,16.0757,16.1135,16.0568,16.0946,31600.0
2009-01-15 10:30:00,17.02,17.05,17.0,17.04,34600.0,16.0946,16.123,16.0757,16.1135,34600.0
2009-01-15 10:40:00,17.05,17.11,17.04,17.1,77000.0,16.123,16.1797,16.1135,16.1702,77000.0
2009-01-15 10:50:00,17.1,17.16,17.1,17.11,22000.0,16.1702,16.227,16.1702,16.1797,22000.0
2009-01-15 11:00:00,17.11,17.16,17.08,17.14,47800.0,16.1797,16.227,16.1513,16.2081,47800.0
2009-01-15 11:10:00,17.14,17.16,17.11,17.13,89400.0,16.2081,16.227,16.1797,16.1986,89400.0
2009-01-15 11:20:00,17.11,17.15,17.11,17.11,30400.0,16.1797,16.2175,16.1797,16.1797,30400.0
2009-01-15 11:30:00,17.1,17.11,17.0,17.04,42400.0,16.1702,16.1797,16.0757,16.1135,42400.0
2009-01-15 11:40:00,17.06,17.06,17.03,17.04,24800.0,16.1324,16.1324,16.104,16.1135,24800.0
2009-01-15 11:50:00,17.04,17.1,17.03,17.04,17000.0,16.1135,16.1702,16.104,16.1135,17000.0
2009-01-15 12:00:00,17.04,17.09,17.0,17.02,63000.0,16.1135,16.1608,16.0757,16.0946,63000.0
2009-01-15 12:10:00,17.01,17.09,17.0,17.05,50800.0,16.0851,16.1608,16.0757,16.123,50800.0
2009-01-15 12:20:00,17.05,17.06,17.0,17.02,58200.0,16.123,16.1324,16.0757,16.0946,58200.0
2009-01-15 12:30:00,17.02,17.02,17.0,17.0,46000.0,16.0946,16.0946,16.0757,16.0757,46000.0
2009-01-15 12:40:00,17.0,17.01,17.0,17.0,103800.0,16.0757,16.0851,16.0757,16.0757,103800.0
2009-01-15 12:50:00,17.0,17.0,16.97,16.99,50000.0,16.0757,16.0757,16.0473,16.0662,50000.0
2009-01-15 13:00:00,17.0,17.01,16.97,17.0,45000.0,16.0757,16.0851,16.0473,16.0757,45000.0
2009-01-15 13:10:00,17.0,17.01,16.97,16.98,33400.0,16.0757,16.0851,16.0473,16.0568,33400.0
2009-01-15 13:20:00,16.98,17.0,16.95,16.98,65600.0,16.0568,16.0757,16.0284,16.0568,65600.0
2009-01-15 13:30:00,17.0,17.11,16.98,17.11,40000.0,16.0757,16.1797,16.0568,16.1797,40000.0
2009-01-15 13:40:00,17.11,17.13,17.07,17.1,58000.0,16.1797,16.1986,16.1419,16.1702,58000.0
2009-01-15 13:50:00,17.11,17.23,17.11,17.15,110400.0,16.1797,16.2932,16.1797,16.2175,110400.0
2009-01-15 14:00:00,17.16,17.29,17.13,17.24,81400.0,16.227,16.3499,16.1986,16.3026,81400.0
2009-01-15 14:10:00,17.26,17.29,17.19,17.24,58800.0,16.3215,16.3499,16.2553,16.3026,58800.0
2009-01-15 14:20:00,17.25,17.3,17.2,17.22,87400.0,16.3121,16.3594,16.2648,16.2837,87400.0
2009-01-15 14:30:00,17.24,17.38,17.23,17.36,82800.0,16.3026,16.435,16.2932,16.4161,82800.0
2009-01-15 14:40:00,17.38,17.53,17.33,17.5,78200.0,16.435,16.5769,16.3877,16.5485,78200.0
2009-01-15 14:50:00,17.5,17.56,17.35,17.36,52800.0,16.5485,16.6052,16.4066,16.4161,52800.0
2009-01-15 15:00:00,17.36,17.45,17.29,17.36,76200.0,16.4161,16.5012,16.3499,16.4161,76200.0
2009-01-15 15:10:00,17.36,17.48,17.35,17.47,53800.0,16.4161,16.5296,16.4066,16.5201,53800.0
2009-01-15 15:20:00,17.47,17.48,17.28,17.31,29400.0,16.5201,16.5296,16.3404,16.3688,29400.0
2009-01-15 15:30:00,17.29,17.29,17.15,17.25,65200.0,16.3499,16.3499,16.2175,16.3121,65200.0
2009-01-15 15:40:00,17.25,17.27,17.13,17.25,70800.0,16.3121,16.331,16.1986,16.3121,70800.0
2009-01-15 15:50:00,17.23,17.38,17.21,17.33,96600.0,16.2932,16.435,16.2743,16.3877,96600.0
2009-01-16 09:30:00,17.78,17.78,17.37,17.49,40400.0,16.8133,16.8133,16.4256,16.539,40400.0
2009-01-16 09:40:00,17.48,17.53,17.43,17.5,37000.0,16.5296,16.5769,16.4823,16.5485,37000.0
2009-01-16 09:50:00,17.47,17.5,17.4,17.5,23000.0,16.5201,16.5485,16.4539,16.5485,23000.0
2009-01-16 10:00:00,17.49,17.5,17.38,17.38,41800.0,16.539,16.5485,16.435,16.435,41800.0
2009-01-16 10:10:00,17.38,17.39,17.29,17.31,19800.0,16.435,16.4445,16.3499,16.3688,19800.0
2009-01-16 10:20:00,17.31,17.5,17.31,17.46,30600.0,16.3688,16.5485,16.3688,16.5107,30600.0
2009-01-16 10:30:00,17.47,17.5,17.39,17.43,25600.0,16.5201,16.5485,16.4445,16.4823,25600.0
2009-01-16 10:40:00,17.43,17.45,17.35,17.38,20800.0,16.4823,16.5012,16.4066,16.435,20800.0
2009-01-16 10:50:00,17.38,17.4,17.33,17.36,44400.0,16.435,16.4539,16.3877,16.4161,44400.0
2009-01-16 11:00:00,17.36,17.37,17.18,17.23,128000.0,16.4161,16.4256,16.2459,16.2932,128000.0
2009-01-16 11:10:00,17.23,17.25,17.2,17.23,103000.0,16.2932,16.3121,16.2648,16.2932,103000.0
2009-01-16 11:20:00,17.25,17.3,17.21,17.25,83200.0,16.3121,16.3594,16.2743,16.3121,83200.0
2009-01-16 11:30:00,17.27,17.29,17.06,17.1,76800.0,16.331,16.3499,16.1324,16.1702,76800.0
2009-01-16 11:40:00,17.1,17.1,17.07,17.1,32800.0,16.1702,16.1702,16.1419,16.1702,32800.0
2009-01-16 11:50:00,17.09,17.1,17.01,17.06,30200.0,16.1608,16.1702,16.0851,16.1324,30200.0
2009-01-16 12:00:00,17.06,17.1,17.03,17.03,14200.0,16.1324,16.1702,16.104,16.104,14200.0
2009-01-16 12:10:00,17.03,17.08,16.98,16.99,26000.0,16.104,16.1513,16.0568,16.0662,26000.0
2009-01-16 12:20:00,17.0,17.0,16.86,16.92,53600.0,16.0757,16.0757,15.9433,16.0,53600.0
2009-01-16 12:30:00,16.89,16.94,16.86,16.89,23000.0,15.9716,16.0189,15.9433,15.9716,23000.0
2009-01-16 12:40:00,16.9,16.95,16.89,16.89,20600.0,15.9811,16.0284,15.9716,15.9716,20600.0
2009-01-16 12:50:00,16.89,16.98,16.89,16.93,20000.0,15.9716,16.0568,15.9716,16.0095,20000.0
2009-01-16 13:00:00,16.93,17.0,16.91,16.93,23800.0,16.0095,16.0757,15.9906,16.0095,23800.0
2009-01-16 13:10:00,16.92,16.97,16.85,16.85,19200.0,16.0,16.0473,15.9338,15.9338,19200.0
2009-01-16 13:20:00,16.84,16.87,16.8,16.85,31200.0,15.9244,15.9527,15.8865,15.9338,31200.0
2009-01-16 13:30:00,16.87,17.0,16.86,16.99,54400.0,15.9527,16.0757,15.9433,16.0662,54400.0
2009-01-16 13:40:00,16.98,17.01,16.95,16.95,33000.0,16.0568,16.0851,16.0284,16.0284,33000.0
2009-01-16 13:50:00,16.97,17.0,16.93,16.99,55000.0,16.0473,16.0757,16.0095,16.0662,55000.0
2009-01-16 14:00:00,16.98,17.03,16.98,17.0,83000.0,16.0568,16.104,16.0568,16.0757,83000.0
2009-01-16 14:10:00,16.99,17.07,16.99,17.03,67200.0,16.0662,16.1419,16.0662,16.104,67200.0
2009-01-16 14:20:00,17.03,17.2,17.0,17.19,70800.0,16.104,16.2648,16.0757,16.2553,70800.0
2009-01-16 14:30:00,17.2,17.3,17.18,17.27,93600.0,16.2648,16.3594,16.2459,16.331,93600.0
2009-01-16 14:40:00,17.25,17.35,17.18,17.25,61200.0,16.3121,16.4066,16.2459,16.3121,61200.0
2009-01-16 14:50:00,17.25,17.34,17.23,17.34,22000.0,16.3121,16.3972,16.2932,16.3972,22000.0
2009-01-16 15:00:00,17.34,17.34,17.24,17.32,25400.0,16.3972,16.3972,16.3026,16.3783,25400.0
2009-01-16 15:10:00,17.31,17.37,17.29,17.34,22400.0,16.3688,16.4256,16.3499,16.3972,22400.0
2009-01-16 15:20:00,17.35,17.41,17.28,17.29,37400.0,16.4066,16.4634,16.3404,16.3499,37400.0
2009-01-16 15:30:00,17.24,17.39,17.24,17.36,33600.0,16.3026,16.4445,16.3026,16.4161,33600.0
2009-01-16 15:40:00,17.36,17.39,17.29,17.34,39400.0,16.4161,16.4445,16.3499,16.3972,39400.0
2009-01-16 15:50:00,17.31,17.43,17.31,17.32,80200.0,16.3688,16.4823,16.3688,16.3783,80200.0
2009-01-20 09:30:00,17.1,17.34,16.93,17.01,52800.0,16.1702,16.3972,16.0095,16.0851,52800.0
2009-01-20 09:40:00,17.01,17.04,16.86,16.95,106000.0,16.0851,16.1135,15.9433,16.0284,106000.0
2009-01-20 09:50:00,16.93,17.05,16.93,16.97,63000.0,16.0095,16.123,16.0095,16.0473,63000.0
2009-01-20 10:00:00,16.97,17.05,16.93,16.97,73200.0,16.0473,16.123,16.0095,16.0473,73200.0
2009-01-20 10:10:00,16.97,16.97,16.84,16.85,61000.0,16.0473,16.0473,15.9244,15.9338,61000.0
2009-01-20 10:20:00,16.85,16.93,16.85,16.93,73600.0,15.9338,16.0095,15.9338,16.0095,73600.0
2009-01-20 10:30:00,16.93,16.93,16.8,16.8,83200.0,16.0095,16.0095,15.8865,15.8865,83200.0
2009-01-20 10:40:00,16.81,16.82,16.77,16.81,23800.0,15.896,15.9055,15.8582,15.896,23800.0
2009-01-20 10:50:00,16.82,16.85,16.7,16.72,169800.0,15.9055,15.9338,15.792,15.8109,169800.0
2009-01-20 11:00:00,16.72,16.75,16.61,16.67,41400.0,15.8109,15.8393,15.7069,15.7636,41400.0
2009-01-20 11:10:00,16.68,16.68,16.55,16.56,121400.0,15.7731,15.7731,15.6501,15.6596,121400.0
2009-01-20 11:20:00,16.55,16.56,16.48,16.53,144200.0,15.6501,15.6596,15.5839,15.6312,144200.0
2009-01-20 11:30:00,16.5,16.6,16.5,16.57,167200.0,15.6029,15.6974,15.6029,15.669,167200.0
2009-01-20 11:40:00,16.57,16.57,16.52,16.57,80000.0,15.669,15.669,15.6218,15.669,80000.0
2009-01-20 11:50:00,16.58,16.58,16.51,16.53,22600.0,15.6785,15.6785,15.6123,15.6312,22600.0
2009-01-20 12:00:00,16.53,16.59,16.52,16.59,57200.0,15.6312,15.688,15.6218,15.688,57200.0
2009-01-20 12:10:00,16.59,16.7,16.59,16.67,201600.0,15.688,15.792,15.688,15.7636,201600.0
2009-01-20 12:20:00,16.67,16.7,16.55,16.63,210200.0,15.7636,15.792,15.6501,15.7258,210200.0
2009-01-20 12:30:00,16.61,16.64,16.54,16.55,67400.0,15.7069,15.7352,15.6407,15.6501,67400.0
2009-01-20 12:40:00,16.54,16.56,16.44,16.5,151000.0,15.6407,15.6596,15.5461,15.6029,151000.0
2009-01-20 12:50:00,16.5,16.57,16.48,16.51,28600.0,15.6029,15.669,15.5839,15.6123,28600.0
2009-01-20 13:00:00,16.5,16.58,16.48,16.5,24000.0,15.6029,15.6785,15.5839,15.6029,24000.0
2009-01-20 13:10:00,16.49,16.52,16.46,16.48,148200.0,15.5934,15.6218,15.565,15.5839,148200.0
2009-01-20 13:20:00,16.46,16.48,16.44,16.47,50600.0,15.565,15.5839,15.5461,15.5745,50600.0
2009-01-20 13:30:00,16.46,16.48,16.4,16.45,37200.0,15.565,15.5839,15.5083,15.5556,37200.0
2009-01-20 13:40:00,16.44,16.48,16.4,16.41,39400.0,15.5461,15.5839,15.5083,15.5177,39400.0
2009-01-20 13:50:00,16.42,16.47,16.4,16.46,37800.0,15.5272,15.5745,15.5083,15.565,37800.0
2009-01-20 14:00:00,16.43,16.52,16.43,16.47,54200.0,15.5367,15.6218,15.5367,15.5745,54200.0
2009-01-20 14:10:00,16.48,16.5,16.43,16.48,30200.0,15.5839,15.6029,15.5367,15.5839,30200.0
2009-01-20 14:20:00,16.48,16.52,16.43,16.5,414600.0,15.5839,15.6218,15.5367,15.6029,414600.0
2009-01-20 14:30:00,16.49,16.6,16.49,16.59,89600.0,15.5934,15.6974,15.5934,15.688,89600.0
2009-01-20 14:40:00,16.59,16.59,16.48,16.53,77800.0,15.688,15.688,15.5839,15.6312,77800.0
2009-01-20 14:50:00,16.53,16.59,16.48,16.55,58600.0,15.6312,15.688,15.5839,15.6501,58600.0
2009-01-20 15:00:00,16.54,16.55,16.43,16.45,73800.0,15.6407,15.6501,15.5367,15.5556,73800.0
2009-01-20 15:10:00,16.45,16.47,16.41,16.46,102200.0,15.5556,15.5745,15.5177,15.565,102200.0
2009-01-20 15:20:00,16.46,16.5,16.39,16.5,47800.0,15.565,15.6029,15.4988,15.6029,47800.0
2009-01-20 15:30:00,16.48,16.6,16.47,16.48,95000.0,15.5839,15.6974,15.5745,15.5839,95000.0
2009-01-20 15:40:00,16.47,16.5,16.45,16.49,80800.0,15.5745,15.6029,15.5556,15.5934,80800.0
2009-01-20 15:50:00,16.49,16.49,16.35,16.37,127600.0,15.5934,15.5934,15.461,15.4799,127600.0
2009-01-21 09:30:00,16.6,16.66,16.5,16.55,16600.0,15.6974,15.7542,15.6029,15.6501,16600.0
2009-01-21 09:40:00,16.55,16.58,16.4,16.58,32200.0,15.6501,15.6785,15.5083,15.6785,32200.0
2009-01-21 09:50:00,16.58,16.63,16.52,16.56,31600.0,15.6785,15.7258,15.6218,15.6596,31600.0
2009-01-21 10:00:00,16.59,16.68,16.51,16.55,67600.0,15.688,15.7731,15.6123,15.6501,67600.0
2009-01-21 10:10:00,16.55,16.62,16.49,16.59,58200.0,15.6501,15.7163,15.5934,15.688,58200.0
2009-01-21 10:20:00,16.6,16.6,16.4,16.41,28600.0,15.6974,15.6974,15.5083,15.5177,28600.0
2009-01-21 10:30:00,16.38,16.39,16.28,16.33,40600.0,15.4894,15.4988,15.3948,15.4421,40600.0
2009-01-21 10:40:00,16.32,16.38,16.26,16.31,23600.0,15.4326,15.4894,15.3759,15.4232,23600.0
2009-01-21 10:50:00,16.31,16.36,16.18,16.2,65000.0,15.4232,15.4705,15.3003,15.3192,65000.0
2009-01-21 11:00:00,16.2,16.36,16.2,16.33,23600.0,15.3192,15.4705,15.3192,15.4421,23600.0
2009-01-21 11:10:00,16.32,16.34,16.25,16.33,10000.0,15.4326,15.4516,15.3664,15.4421,10000.0
2009-01-21 11:20:00,16.34,16.4,16.31,16.32,10200.0,15.4516,15.5083,15.4232,15.4326,10200.0
2009-01-21 11:30:00,16.34,16.4,16.33,16.34,15800.0,15.4516,15.5083,15.4421,15.4516,15800.0
2009-01-21 11:40:00,16.33,16.46,16.33,16.35,27400.0,15.4421,15.565,15.4421,15.461,27400.0
2009-01-21 11:50:00,16.33,16.41,16.27,16.29,28200.0,15.4421,15.5177,15.3854,15.4043,28200.0
2009-01-21 12:00:00,16.29,16.41,16.25,16.41,15800.0,15.4043,15.5177,15.3664,15.5177,15800.0
2009-01-21 12:10:00,16.42,16.43,16.37,16.38,11800.0,15.5272,15.5367,15.4799,15.4894,11800.0
2009-01-21 12:20:00,16.36,16.39,16.27,16.29,16800.0,15.4705,15.4988,15.3854,15.4043,16800.0
2009-01-21 12:30:00,16.26,16.35,16.25,16.27,18000.0,15.3759,15.461,15.3664,15.3854,18000.0
2009-01-21 12:40:00,16.28,16.32,16.25,16.27,10200.0,15.3948,15.4326,15.3664,15.3854,10200.0
2009-01-21 12:50:00,16.29,16.35,16.24,16.34,15600.0,15.4043,15.461,15.357,15.4516,15600.0
2009-01-21 13:00:00,16.35,16.38,16.3,16.36,11800.0,15.461,15.4894,15.4137,15.4705,11800.0
2009-01-21 13:10:00,16.36,16.38,16.23,16.28,17200.0,15.4705,15.4894,15.3475,15.3948,17200.0
2009-01-21 13:20:00,16.28,16.3,16.22,16.23,14600.0,15.3948,15.4137,15.3381,15.3475,14600.0
2009-01-21 13:30:00,16.22,16.43,16.22,16.37,40200.0,15.3381,15.5367,15.3381,15.4799,40200.0
2009-01-21 13:40:00,16.39,16.43,16.36,16.43,16000.0,15.4988,15.5367,15.4705,15.5367,16000.0
2009-01-21 13:50:00,16.42,16.43,16.36,16.43,8600.0,15.5272,15.5367,15.4705,15.5367,8600.0
2009-01-21 14:00:00,16.41,16.43,16.34,16.38,14000.0,15.5177,15.5367,15.4516,15.4894,14000.0
2009-01-21 14:10:00,16.39,16.47,16.38,16.47,30800.0,15.4988,15.5745,15.4894,15.5745,30800.0
2009-01-21 14:20:00,16.45,16.48,16.4,16.45,22600.0,15.5556,15.5839,15.5083,15.5556,22600.0
2009-01-21 14:30:00,16.47,16.52,16.43,16.49,30400.0,15.5745,15.6218,15.5367,15.5934,30400.0
2009-01-21 14:40:00,16.48,16.66,16.48,16.56,96400.0,15.5839,15.7542,15.5839,15.6596,96400.0
2009-01-21 14:50:00,16.56,16.61,16.54,16.59,36200.0,15.6596,15.7069,15.6407,15.688,36200.0
2009-01-21 15:00:00,16.6,16.67,16.56,16.65,64600.0,15.6974,15.7636,15.6596,15.7447,64600.0
2009-01-21 15:10:00,16.66,16.68,16.55,16.59,94000.0,15.7542,15.7731,15.6501,15.688,94000.0
2009-01-21 15:20:00,16.61,16.62,16.5,16.6,80600.0,15.7069,15.7163,15.6029,15.6974,80600.0
2009-01-21 15:30:00,16.58,16.65,16.5,16.58,80400.0,15.6785,15.7447,15.6029,15.6785,80400.0
2009-01-21 15:40:00,16.58,16.7,16.54,16.65,149600.0,15.6785,15.792,15.6407,15.7447,149600.0
2009-01-21 15:50:00,16.66,16.79,16.66,16.75,156000.0,15.7542,15.8771,15.7542,15.8393,156000.0
2009-01-22 09:30:00,16.39,16.73,16.39,16.41,20800.0,15.4988,15.8203,15.4988,15.5177,20800.0
2009-01-22 09:40:00,16.42,16.48,16.24,16.29,26600.0,15.5272,15.5839,15.357,15.4043,26600.0
2009-01-22 09:50:00,16.27,16.45,16.25,16.33,42600.0,15.3854,15.5556,15.3664,15.4421,42600.0
2009-01-22 10:00:00,16.33,16.48,16.31,16.48,67000.0,15.4421,15.5839,15.4232,15.5839,67000.0
2009-01-22 10:10:00,16.45,16.5,16.42,16.48,75000.0,15.5556,15.6029,15.5272,15.5839,75000.0
2009-01-22 10:20:00,16.48,16.48,16.37,16.38,107000.0,15.5839,15.5839,15.4799,15.4894,107000.0
2009-01-22 10:30:00,16.38,16.4,16.3,16.34,137000.0,15.4894,15.5083,15.4137,15.4516,137000.0
2009-01-22 10:40:00,16.35,16.46,16.33,16.42,87800.0,15.461,15.565,15.4421,15.5272,87800.0
2009-01-22 10:50:00,16.43,16.49,16.43,16.48,87600.0,15.5367,15.5934,15.5367,15.5839,87600.0
2009-01-22 11:00:00,16.45,16.48,16.39,16.43,33800.0,15.5556,15.5839,15.4988,15.5367,33800.0
2009-01-22 11:10:00,16.45,16.5,16.41,16.46,15200.0,15.5556,15.6029,15.5177,15.565,15200.0
2009-01-22 11:20:00,16.43,16.48,16.4,16.42,69000.0,15.5367,15.5839,15.5083,15.5272,69000.0
2009-01-22 11:30:00,16.42,16.42,16.28,16.33,48000.0,15.5272,15.5272,15.3948,15.4421,48000.0
2009-01-22 11:40:00,16.33,16.41,16.31,16.38,65000.0,15.4421,15.5177,15.4232,15.4894,65000.0
2009-01-22 11:50:00,16.38,16.41,16.34,16.36,82800.0,15.4894,15.5177,15.4516,15.4705,82800.0
2009-01-22 12:00:00,16.35,16.36,16.33,16.33,16200.0,15.461,15.4705,15.4421,15.4421,16200.0
2009-01-22 12:10:00,16.34,16.35,16.29,16.32,42800.0,15.4516,15.461,15.4043,15.4326,42800.0
2009-01-22 12:20:00,16.3,16.32,16.25,16.3,18200.0,15.4137,15.4326,15.3664,15.4137,18200.0
2009-01-22 12:30:00,16.32,16.42,16.3,16.4,46800.0,15.4326,15.5272,15.4137,15.5083,46800.0
2009-01-22 12:40:00,16.38,16.5,16.38,16.5,31200.0,15.4894,15.6029,15.4894,15.6029,31200.0
2009-01-22 12:50:00,16.49,16.5,16.43,16.45,32800.0,15.5934,15.6029,15.5367,15.5556,32800.0
2009-01-22 13:00:00,16.45,16.5,16.43,16.43,8400.0,15.5556,15.6029,15.5367,15.5367,8400.0
2009-01-22 13:10:00,16.41,16.42,16.36,16.42,37600.0,15.5177,15.5272,15.4705,15.5272,37600.0
2009-01-22 13:20:00,16.41,16.41,16.33,16.39,41800.0,15.5177,15.5177,15.4421,15.4988,41800.0
2009-01-22 13:30:00,16.36,16.44,16.33,16.42,44400.0,15.4705,15.5461,15.4421,15.5272,44400.0
2009-01-22 13:40:00,16.41,16.5,16.38,16.49,41000.0,15.5177,15.6029,15.4894,15.5934,41000.0
2009-01-22 13:50:00,16.5,16.53,16.45,16.5,35600.0,15.6029,15.6312,15.5556,15.6029,35600.0
2009-01-22 14:00:00,16.53,16.65,16.48,16.59,56000.0,15.6312,15.7447,15.5839,15.688,56000.0
2009-01-22 14:10:00,16.6,16.71,16.6,16.66,38800.0,15.6974,15.8014,15.6974,15.7542,38800.0
2009-01-22 14:20:00,16.66,16.68,16.54,16.55,27600.0,15.7542,15.7731,15.6407,15.6501,27600.0
2009-01-22 14:30:00,16.53,16.61,16.47,16.58,58800.0,15.6312,15.7069,15.5745,15.6785,58800.0
2009-01-22 14:40:00,16.56,16.59,16.38,16.38,41600.0,15.6596,15.688,15.4894,15.4894,41600.0
2009-01-22 14:50:00,16.38,16.48,16.36,16.48,44000.0,15.4894,15.5839,15.4705,15.5839,44000.0
2009-01-22 15:00:00,16.49,16.5,16.32,16.38,83600.0,15.5934,15.6029,15.4326,15.4894,83600.0
2009-01-22 15:10:00,16.35,16.43,16.34,16.41,63400.0,15.461,15.5367,15.4516,15.5177,63400.0
2009-01-22 15:20:00,16.39,16.47,16.36,16.47,54600.0,15.4988,15.5745,15.4705,15.5745,54600.0
2009-01-22 15:30:00,16.46,16.48,16.38,16.4,47800.0,15.565,15.5839,15.4894,15.5083,47800.0
2009-01-22 15:40:00,16.41,16.61,16.41,16.58,73000.0,15.5177,15.7069,15.5177,15.6785,73000.0
2009-01-22 15:50:00,16.59,16.59,16.45,16.48,78200.0,15.688,15.688,15.5556,15.5839,78200.0
2009-01-23 09:30:00,16.24,16.32,15.88,16.07,72600.0,15.357,15.4326,15.0166,15.1962,72600.0
2009-01-23 09:40:00,16.09,16.2,16.05,16.14,68600.0,15.2151,15.3192,15.1773,15.2624,68600.0
2009-01-23 09:50:00,16.17,16.25,16.14,16.14,19600.0,15.2908,15.3664,15.2624,15.2624,19600.0
2009-01-23 10:00:00,16.18,16.3,16.15,16.29,130600.0,15.3003,15.4137,15.2719,15.4043,130600.0
2009-01-23 10:10:00,16.29,16.35,16.24,16.25,89000.0,15.4043,15.461,15.357,15.3664,89000.0
2009-01-23 10:20:00,16.26,16.37,16.24,16.34,26800.0,15.3759,15.4799,15.357,15.4516,26800.0
2009-01-23 10:30:00,16.31,16.35,16.23,16.28,28200.0,15.4232,15.461,15.3475,15.3948,28200.0
2009-01-23 10:40:00,16.25,16.3,16.24,16.3,28000.0,15.3664,15.4137,15.357,15.4137,28000.0
2009-01-23 10:50:00,16.3,16.35,16.27,16.34,140600.0,15.4137,15.461,15.3854,15.4516,140600.0
2009-01-23 11:00:00,16.34,16.42,16.34,16.38,108400.0,15.4516,15.5272,15.4516,15.4894,108400.0
2009-01-23 11:10:00,16.38,16.52,16.34,16.51,53800.0,15.4894,15.6218,15.4516,15.6123,53800.0
2009-01-23 11:20:00,16.5,16.51,16.43,16.46,13400.0,15.6029,15.6123,15.5367,15.565,13400.0
2009-01-23 11:30:00,16.46,16.46,16.39,16.43,10000.0,15.565,15.565,15.4988,15.5367,10000.0
2009-01-23 11:40:00,16.42,16.46,16.35,16.39,10000.0,15.5272,15.565,15.461,15.4988,10000.0
2009-01-23 11:50:00,16.4,16.41,16.27,16.28,13800.0,15.5083,15.5177,15.3854,15.3948,13800.0
2009-01-23 12:00:00,16.28,16.31,16.26,16.3,11800.0,15.3948,15.4232,15.3759,15.4137,11800.0
2009-01-23 12:10:00,16.32,16.37,16.32,16.34,11400.0,15.4326,15.4799,15.4326,15.4516,11400.0
2009-01-23 12:20:00,16.34,16.43,16.34,16.4,16600.0,15.4516,15.5367,15.4516,15.5083,16600.0
2009-01-23 12:30:00,16.39,16.39,16.25,16.27,18600.0,15.4988,15.4988,15.3664,15.3854,18600.0
2009-01-23 12:40:00,16.28,16.43,16.28,16.41,20200.0,15.3948,15.5367,15.3948,15.5177,20200.0
2009-01-23 12:50:00,16.43,16.45,16.31,16.35,19200.0,15.5367,15.5556,15.4232,15.461,19200.0
2009-01-23 13:00:00,16.35,16.41,16.31,16.36,15400.0,15.461,15.5177,15.4232,15.4705,15400.0
2009-01-23 13:10:00,16.36,16.48,16.35,16.47,14800.0,15.4705,15.5839,15.461,15.5745,14800.0
2009-01-23 13:20:00,16.47,16.48,16.39,16.39,16400.0,15.5745,15.5839,15.4988,15.4988,16400.0
2009-01-23 13:30:00,16.39,16.52,16.39,16.47,28000.0,15.4988,15.6218,15.4988,15.5745,28000.0
2009-01-23 13:40:00,16.47,16.55,16.47,16.55,14200.0,15.5745,15.6501,15.5745,15.6501,14200.0
2009-01-23 13:50:00,16.55,16.58,16.49,16.58,20400.0,15.6501,15.6785,15.5934,15.6785,20400.0
2009-01-23 14:00:00,16.58,16.59,16.54,16.57,12600.0,15.6785,15.688,15.6407,15.669,12600.0
2009-01-23 14:10:00,16.54,16.55,16.45,16.52,17000.0,15.6407,15.6501,15.5556,15.6218,17000.0
2009-01-23 14:20:00,16.49,16.57,16.47,16.49,18800.0,15.5934,15.669,15.5745,15.5934,18800.0
2009-01-23 14:30:00,16.49,16.5,16.35,16.41,23800.0,15.5934,15.6029,15.461,15.5177,23800.0
2009-01-23 14:40:00,16.39,16.43,16.33,16.42,39000.0,15.4988,15.5367,15.4421,15.5272,39000.0
2009-01-23 14:50:00,16.4,16.41,16.24,16.3,42000.0,15.5083,15.5177,15.357,15.4137,42000.0
2009-01-23 15:00:00,16.3,16.4,16.26,16.3,39000.0,15.4137,15.5083,15.3759,15.4137,39000.0
2009-01-23 15:10:00,16.28,16.37,16.25,16.34,32600.0,15.3948,15.4799,15.3664,15.4516,32600.0
2009-01-23 15:20:00,16.35,16.41,16.32,16.34,23600.0,15.461,15.5177,15.4326,15.4516,23600.0
2009-01-23 15:30:00,16.31,16.36,16.28,16.35,50200.0,15.4232,15.4705,15.3948,15.461,50200.0
2009-01-23 15:40:00,16.36,16.38,16.33,16.36,39000.0,15.4705,15.4894,15.4421,15.4705,39000.0
2009-01-23 15:50:00,16.36,16.4,16.34,16.37,71800.0,15.4705,15.5083,15.4516,15.4799,71800.0
2009-01-26 09:30:00,16.33,16.39,16.2,16.24,49800.0,15.4421,15.4988,15.3192,15.357,49800.0
2009-01-26 09:40:00,16.21,16.4,16.21,16.28,47000.0,15.3286,15.5083,15.3286,15.3948,47000.0
2009-01-26 09:50:00,16.3,16.43,16.29,16.38,27200.0,15.4137,15.5367,15.4043,15.4894,27200.0
2009-01-26 10:00:00,16.39,16.53,16.39,16.48,19600.0,15.4988,15.6312,15.4988,15.5839,19600.0
2009-01-26 10:10:00,16.5,16.56,16.5,16.51,14400.0,15.6029,15.6596,15.6029,15.6123,14400.0
2009-01-26 10:20:00,16.54,16.6,16.53,16.57,30800.0,15.6407,15.6974,15.6312,15.669,30800.0
2009-01-26 10:30:00,16.57,16.59,16.51,16.51,19800.0,15.669,15.688,15.6123,15.6123,19800.0
2009-01-26 10:40:00,16.52,16.56,16.5,16.55,21000.0,15.6218,15.6596,15.6029,15.6501,21000.0
2009-01-26 10:50:00,16.56,16.57,16.5,16.54,56400.0,15.6596,15.669,15.6029,15.6407,56400.0
2009-01-26 11:00:00,16.54,16.6,16.51,16.51,19800.0,15.6407,15.6974,15.6123,15.6123,19800.0
2009-01-26 11:10:00,16.54,16.54,16.44,16.47,33400.0,15.6407,15.6407,15.5461,15.5745,33400.0
2009-01-26 11:20:00,16.44,16.57,16.44,16.57,37200.0,15.5461,15.669,15.5461,15.669,37200.0
2009-01-26 11:30:00,16.58,16.59,16.5,16.54,56200.0,15.6785,15.688,15.6029,15.6407,56200.0
2009-01-26 11:40:00,16.53,16.53,16.48,16.48,16600.0,15.6312,15.6312,15.5839,15.5839,16600.0
2009-01-26 11:50:00,16.48,16.53,16.43,16.53,14200.0,15.5839,15.6312,15.5367,15.6312,14200.0
2009-01-26 12:00:00,16.55,16.58,16.52,16.53,16000.0,15.6501,15.6785,15.6218,15.6312,16000.0
2009-01-26 12:10:00,16.54,16.54,16.5,16.5,20000.0,15.6407,15.6407,15.6029,15.6029,20000.0
2009-01-26 12:20:00,16.51,16.6,16.51,16.54,23400.0,15.6123,15.6974,15.6123,15.6407,23400.0
2009-01-26 12:30:00,16.56,16.56,16.45,16.49,25000.0,15.6596,15.6596,15.5556,15.5934,25000.0
2009-01-26 12:40:00,16.49,16.5,16.43,16.43,41200.0,15.5934,15.6029,15.5367,15.5367,41200.0
2009-01-26 12:50:00,16.43,16.53,16.38,16.47,41200.0,15.5367,15.6312,15.4894,15.5745,41200.0
2009-01-26 13:00:00,16.44,16.49,16.36,16.38,24200.0,15.5461,15.5934,15.4705,15.4894,24200.0
2009-01-26 13:10:00,16.39,16.41,16.35,16.36,17200.0,15.4988,15.5177,15.461,15.4705,17200.0
2009-01-26 13:20:00,16.36,16.39,16.3,16.32,27400.0,15.4705,15.4988,15.4137,15.4326,27400.0
2009-01-26 13:30:00,16.32,16.34,16.27,16.29,74800.0,15.4326,15.4516,15.3854,15.4043,74800.0
2009-01-26 13:40:00,16.32,16.32,16.25,16.25,23200.0,15.4326,15.4326,15.3664,15.3664,23200.0
2009-01-26 13:50:00,16.25,16.27,16.18,16.22,17400.0,15.3664,15.3854,15.3003,15.3381,17400.0
2009-01-26 14:00:00,16.21,16.22,16.11,16.11,37000.0,15.3286,15.3381,15.2341,15.2341,37000.0
2009-01-26 14:10:00,16.13,16.14,16.05,16.12,37000.0,15.253,15.2624,15.1773,15.2435,37000.0
2009-01-26 14:20:00,16.14,16.15,16.05,16.1,74200.0,15.2624,15.2719,15.1773,15.2246,74200.0
2009-01-26 14:30:00,16.09,16.13,16.03,16.07,38000.0,15.2151,15.253,15.1584,15.1962,38000.0
2009-01-26 14:40:00,16.05,16.17,16.03,16.16,57600.0,15.1773,15.2908,15.1584,15.2813,57600.0
2009-01-26 14:50:00,16.17,16.18,16.09,16.11,199600.0,15.2908,15.3003,15.2151,15.2341,199600.0
2009-01-26 15:00:00,16.14,16.28,16.14,16.28,96000.0,15.2624,15.3948,15.2624,15.3948,96000.0
2009-01-26 15:10:00,16.31,16.32,16.23,16.28,48200.0,15.4232,15.4326,15.3475,15.3948,48200.0
2009-01-26 15:20:00,16.26,16.34,16.21,16.21,109600.0,15.3759,15.4516,15.3286,15.3286,109600.0
2009-01-26 15:30:00,16.24,16.3,16.18,16.18,55200.0,15.357,15.4137,15.3003,15.3003,55200.0
2009-01-26 15:40:00,16.18,16.24,16.11,16.21,67000.0,15.3003,15.357,15.2341,15.3286,67000.0
2009-01-26 15:50:00,16.2,16.25,16.16,16.22,85400.0,15.3192,15.3664,15.2813,15.3381,85400.0
2009-01-27 09:30:00,16.3,16.43,16.28,16.42,11200.0,15.4137,15.5367,15.3948,15.5272,11200.0
2009-01-27 09:40:00,16.42,16.51,16.38,16.42,127400.0,15.5272,15.6123,15.4894,15.5272,127400.0
2009-01-27 09:50:00,16.42,16.49,16.42,16.47,119600.0,15.5272,15.5934,15.5272,15.5745,119600.0
2009-01-27 10:00:00,16.45,16.52,16.4,16.45,90000.0,15.5556,15.6218,15.5083,15.5556,90000.0
2009-01-27 10:10:00,16.46,16.54,16.43,16.43,55200.0,15.565,15.6407,15.5367,15.5367,55200.0
2009-01-27 10:20:00,16.45,16.53,16.43,16.45,21000.0,15.5556,15.6312,15.5367,15.5556,21000.0
2009-01-27 10:30:00,16.43,16.5,16.41,16.45,40000.0,15.5367,15.6029,15.5177,15.5556,40000.0
2009-01-27 10:40:00,16.44,16.48,16.42,16.45,41200.0,15.5461,15.5839,15.5272,15.5556,41200.0
2009-01-27 10:50:00,16.45,16.53,16.45,16.52,25200.0,15.5556,15.6312,15.5556,15.6218,25200.0
2009-01-27 11:00:00,16.52,16.55,16.47,16.53,46200.0,15.6218,15.6501,15.5745,15.6312,46200.0
2009-01-27 11:10:00,16.51,16.59,16.5,16.59,25000.0,15.6123,15.688,15.6029,15.688,25000.0
2009-01-27 11:20:00,16.59,16.65,16.59,16.61,41600.0,15.688,15.7447,15.688,15.7069,41600.0
2009-01-27 11:30:00,16.61,16.65,16.51,16.58,39400.0,15.7069,15.7447,15.6123,15.6785,39400.0
2009-01-27 11:40:00,16.58,16.58,16.5,16.51,35800.0,15.6785,15.6785,15.6029,15.6123,35800.0
2009-01-27 11:50:00,16.5,16.52,16.44,16.46,58200.0,15.6029,15.6218,15.5461,15.565,58200.0
2009-01-27 12:00:00,16.48,16.61,16.45,16.59,36800.0,15.5839,15.7069,15.5556,15.688,36800.0
2009-01-27 12:10:00,16.59,16.67,16.59,16.66,17400.0,15.688,15.7636,15.688,15.7542,17400.0
2009-01-27 12:20:00,16.65,16.77,16.65,16.75,22400.0,15.7447,15.8582,15.7447,15.8393,22400.0
2009-01-27 12:30:00,16.74,16.76,16.69,16.74,18000.0,15.8298,15.8487,15.7825,15.8298,18000.0
2009-01-27 12:40:00,16.74,16.79,16.71,16.77,32400.0,15.8298,15.8771,15.8014,15.8582,32400.0
2009-01-27 12:50:00,16.77,16.81,16.73,16.77,12600.0,15.8582,15.896,15.8203,15.8582,12600.0
2009-01-27 13:00:00,16.78,16.78,16.72,16.75,40000.0,15.8676,15.8676,15.8109,15.8393,40000.0
2009-01-27 13:10:00,16.75,16.82,16.74,16.75,15400.0,15.8393,15.9055,15.8298,15.8393,15400.0
2009-01-27 13:20:00,16.76,16.86,16.75,16.75,20600.0,15.8487,15.9433,15.8393,15.8393,20600.0
2009-01-27 13:30:00,16.75,16.76,16.72,16.75,20400.0,15.8393,15.8487,15.8109,15.8393,20400.0
2009-01-27 13:40:00,16.75,16.83,16.73,16.75,36200.0,15.8393,15.9149,15.8203,15.8393,36200.0
2009-01-27 13:50:00,16.75,16.77,16.73,16.75,25200.0,15.8393,15.8582,15.8203,15.8393,25200.0
2009-01-27 14:00:00,16.72,16.72,16.64,16.67,37800.0,15.8109,15.8109,15.7352,15.7636,37800.0
2009-01-27 14:10:00,16.68,16.77,16.66,16.77,17000.0,15.7731,15.8582,15.7542,15.8582,17000.0
2009-01-27 14:20:00,16.74,16.76,16.69,16.75,33200.0,15.8298,15.8487,15.7825,15.8393,33200.0
2009-01-27 14:30:00,16.77,16.84,16.72,16.75,45800.0,15.8582,15.9244,15.8109,15.8393,45800.0
2009-01-27 14:40:00,16.76,16.8,16.71,16.71,19800.0,15.8487,15.8865,15.8014,15.8014,19800.0
2009-01-27 14:50:00,16.73,16.79,16.73,16.75,33800.0,15.8203,15.8771,15.8203,15.8393,33800.0
2009-01-27 15:00:00,16.77,16.8,16.66,16.79,69400.0,15.8582,15.8865,15.7542,15.8771,69400.0
2009-01-27 15:10:00,16.79,16.8,16.73,16.77,33400.0,15.8771,15.8865,15.8203,15.8582,33400.0
2009-01-27 15:20:00,16.75,16.87,16.73,16.83,94200.0,15.8393,15.9527,15.8203,15.9149,94200.0
2009-01-27 15:30:00,16.84,16.84,16.75,16.78,52200.0,15.9244,15.9244,15.8393,15.8676,52200.0
2009-01-27 15:40:00,16.78,16.81,16.74,16.79,80000.0,15.8676,15.896,15.8298,15.8771,80000.0
2009-01-27 15:50:00,16.8,16.81,16.75,16.75,103000.0,15.8865,15.896,15.8393,15.8393,103000.0
2009-01-28 09:30:00,17.01,17.2,16.88,17.17,22200.0,16.0851,16.2648,15.9622,16.2364,22200.0
2009-01-28 09:40:00,17.19,17.27,17.07,17.23,47400.0,16.2553,16.331,16.1419,16.2932,47400.0
2009-01-28 09:50:00,17.21,17.21,17.11,17.15,43600.0,16.2743,16.2743,16.1797,16.2175,43600.0
2009-01-28 10:00:00,17.16,17.22,17.11,17.21,28400.0,16.227,16.2837,16.1797,16.2743,28400.0
2009-01-28 10:10:00,17.2,17.21,17.11,17.14,9600.0,16.2648,16.2743,16.1797,16.2081,9600.0
2009-01-28 10:20:00,17.15,17.15,17.06,17.07,30000.0,16.2175,16.2175,16.1324,16.1419,30000.0
2009-01-28 10:30:00,17.08,17.21,17.08,17.15,21200.0,16.1513,16.2743,16.1513,16.2175,21200.0
2009-01-28 10:40:00,17.15,17.23,17.15,17.2,16000.0,16.2175,16.2932,16.2175,16.2648,16000.0
2009-01-28 10:50:00,17.2,17.22,17.16,17.22,39800.0,16.2648,16.2837,16.227,16.2837,39800.0
2009-01-28 11:00:00,17.21,17.3,17.2,17.3,22600.0,16.2743,16.3594,16.2648,16.3594,22600.0
2009-01-28 11:10:00,17.29,17.33,17.25,17.33,45000.0,16.3499,16.3877,16.3121,16.3877,45000.0
2009-01-28 11:20:00,17.32,17.43,17.32,17.4,52200.0,16.3783,16.4823,16.3783,16.4539,52200.0
2009-01-28 11:30:00,17.39,17.45,17.39,17.43,59600.0,16.4445,16.5012,16.4445,16.4823,59600.0
2009-01-28 11:40:00,17.42,17.47,17.41,17.46,57400.0,16.4728,16.5201,16.4634,16.5107,57400.0
2009-01-28 11:50:00,17.46,17.49,17.42,17.44,30000.0,16.5107,16.539,16.4728,16.4917,30000.0
2009-01-28 12:00:00,17.45,17.47,17.44,17.45,14000.0,16.5012,16.5201,16.4917,16.5012,14000.0
2009-01-28 12:10:00,17.46,17.5,17.45,17.49,26800.0,16.5107,16.5485,16.5012,16.539,26800.0
2009-01-28 12:20:00,17.48,17.56,17.47,17.55,27800.0,16.5296,16.6052,16.5201,16.5958,27800.0
2009-01-28 12:30:00,17.55,17.63,17.51,17.63,52600.0,16.5958,16.6714,16.5579,16.6714,52600.0
2009-01-28 12:40:00,17.6,17.61,17.58,17.58,25000.0,16.643,16.6525,16.6241,16.6241,25000.0
2009-01-28 12:50:00,17.6,17.63,17.57,17.61,35200.0,16.643,16.6714,16.6147,16.6525,35200.0
2009-01-28 13:00:00,17.59,17.74,17.55,17.73,90800.0,16.6336,16.7754,16.5958,16.766,90800.0
2009-01-28 13:10:00,17.71,17.73,17.64,17.64,38000.0,16.7471,16.766,16.6809,16.6809,38000.0
2009-01-28 13:20:00,17.63,17.68,17.61,17.64,43000.0,16.6714,16.7187,16.6525,16.6809,43000.0
2009-01-28 13:30:00,17.64,17.64,17.55,17.56,30000.0,16.6809,16.6809,16.5958,16.6052,30000.0
2009-01-28 13:40:00,17.56,17.61,17.55,17.59,14800.0,16.6052,16.6525,16.5958,16.6336,14800.0
2009-01-28 13:50:00,17.59,17.63,17.57,17.61,31400.0,16.6336,16.6714,16.6147,16.6525,31400.0
2009-01-28 14:00:00,17.61,17.63,17.57,17.6,31600.0,16.6525,16.6714,16.6147,16.643,31600.0
2009-01-28 14:10:00,17.6,17.74,17.54,17.72,57200.0,16.643,16.7754,16.5863,16.7565,57200.0
2009-01-28 14:20:00,17.69,17.74,17.52,17.57,77200.0,16.7282,16.7754,16.5674,16.6147,77200.0
2009-01-28 14:30:00,17.57,17.6,17.46,17.6,74600.0,16.6147,16.643,16.5107,16.643,74600.0
2009-01-28 14:40:00,17.6,17.63,17.56,17.61,50600.0,16.643,16.6714,16.6052,16.6525,50600.0
2009-01-28 14:50:00,17.61,17.68,17.55,17.68,55200.0,16.6525,16.7187,16.5958,16.7187,55200.0
2009-01-28 15:00:00,17.66,17.69,17.49,17.56,81600.0,16.6998,16.7282,16.539,16.6052,81600.0
2009-01-28 15:10:00,17.57,17.57,17.45,17.5,53600.0,16.6147,16.6147,16.5012,16.5485,53600.0
2009-01-28 15:20:00,17.49,17.52,17.42,17.46,70400.0,16.539,16.5674,16.4728,16.5107,70400.0
2009-01-28 15:30:00,17.46,17.54,17.41,17.49,69400.0,16.5107,16.5863,16.4634,16.539,69400.0
2009-01-28 15:40:00,17.5,17.55,17.48,17.54,83800.0,16.5485,16.5958,16.5296,16.5863,83800.0
2009-01-28 15:50:00,17.55,17.6,17.52,17.6,108400.0,16.5958,16.643,16.5674,16.643,108400.0
2009-01-29 09:30:00,17.41,17.41,17.28,17.37,29200.0,16.4634,16.4634,16.3404,16.4256,29200.0
2009-01-29 09:40:00,17.36,17.42,17.31,17.42,41800.0,16.4161,16.4728,16.3688,16.4728,41800.0
2009-01-29 09:50:00,17.41,17.42,17.32,17.39,21400.0,16.4634,16.4728,16.3783,16.4445,21400.0
2009-01-29 10:00:00,17.38,17.4,17.28,17.3,72800.0,16.435,16.4539,16.3404,16.3594,72800.0
2009-01-29 10:10:00,17.3,17.39,17.29,17.39,33600.0,16.3594,16.4445,16.3499,16.4445,33600.0
2009-01-29 10:20:00,17.37,17.39,17.32,17.38,6400.0,16.4256,16.4445,16.3783,16.435,6400.0
2009-01-29 10:30:00,17.38,17.41,17.3,17.37,10600.0,16.435,16.4634,16.3594,16.4256,10600.0
2009-01-29 10:40:00,17.39,17.4,17.33,17.37,71400.0,16.4445,16.4539,16.3877,16.4256,71400.0
2009-01-29 10:50:00,17.38,17.5,17.36,17.48,35200.0,16.435,16.5485,16.4161,16.5296,35200.0
2009-01-29 11:00:00,17.48,17.49,17.42,17.42,17800.0,16.5296,16.539,16.4728,16.4728,17800.0
2009-01-29 11:10:00,17.43,17.48,17.42,17.46,102200.0,16.4823,16.5296,16.4728,16.5107,102200.0
2009-01-29 11:20:00,17.46,17.47,17.37,17.39,65400.0,16.5107,16.5201,16.4256,16.4445,65400.0
2009-01-29 11:30:00,17.38,17.4,17.35,17.37,9000.0,16.435,16.4539,16.4066,16.4256,9000.0
2009-01-29 11:40:00,17.36,17.39,17.35,17.38,18200.0,16.4161,16.4445,16.4066,16.435,18200.0
2009-01-29 11:50:00,17.36,17.43,17.33,17.42,10400.0,16.4161,16.4823,16.3877,16.4728,10400.0
2009-01-29 12:00:00,17.39,17.39,17.3,17.33,16600.0,16.4445,16.4445,16.3594,16.3877,16600.0
2009-01-29 12:10:00,17.34,17.39,17.34,17.35,8600.0,16.3972,16.4445,16.3972,16.4066,8600.0
2009-01-29 12:20:00,17.36,17.41,17.36,17.36,11600.0,16.4161,16.4634,16.4161,16.4161,11600.0
2009-01-29 12:30:00,17.39,17.42,17.37,17.37,12000.0,16.4445,16.4728,16.4256,16.4256,12000.0
2009-01-29 12:40:00,17.38,17.38,17.31,17.32,11000.0,16.435,16.435,16.3688,16.3783,11000.0
2009-01-29 12:50:00,17.32,17.32,17.28,17.3,23600.0,16.3783,16.3783,16.3404,16.3594,23600.0
2009-01-29 13:00:00,17.29,17.36,17.26,17.36,31000.0,16.3499,16.4161,16.3215,16.4161,31000.0
2009-01-29 13:10:00,17.33,17.36,17.33,17.35,8800.0,16.3877,16.4161,16.3877,16.4066,8800.0
2009-01-29 13:20:00,17.35,17.41,17.32,17.39,31600.0,16.4066,16.4634,16.3783,16.4445,31600.0
2009-01-29 13:30:00,17.39,17.39,17.31,17.31,15800.0,16.4445,16.4445,16.3688,16.3688,15800.0
2009-01-29 13:40:00,17.32,17.4,17.32,17.36,12800.0,16.3783,16.4539,16.3783,16.4161,12800.0
2009-01-29 13:50:00,17.35,17.36,17.28,17.34,18600.0,16.4066,16.4161,16.3404,16.3972,18600.0
2009-01-29 14:00:00,17.34,17.42,17.33,17.38,13000.0,16.3972,16.4728,16.3877,16.435,13000.0
2009-01-29 14:10:00,17.38,17.43,17.35,17.42,20600.0,16.435,16.4823,16.4066,16.4728,20600.0
2009-01-29 14:20:00,17.42,17.43,17.36,17.42,15600.0,16.4728,16.4823,16.4161,16.4728,15600.0
2009-01-29 14:30:00,17.39,17.42,17.35,17.36,19000.0,16.4445,16.4728,16.4066,16.4161,19000.0
2009-01-29 14:40:00,17.36,17.42,17.34,17.39,24200.0,16.4161,16.4728,16.3972,16.4445,24200.0
2009-01-29 14:50:00,17.37,17.38,17.32,17.32,20200.0,16.4256,16.435,16.3783,16.3783,20200.0
2009-01-29 15:00:00,17.34,17.42,17.34,17.36,40600.0,16.3972,16.4728,16.3972,16.4161,40600.0
2009-01-29 15:10:00,17.36,17.37,17.32,17.37,32200.0,16.4161,16.4256,16.3783,16.4256,32200.0
2009-01-29 15:20:00,17.35,17.37,17.31,17.36,41000.0,16.4066,16.4256,16.3688,16.4161,41000.0
2009-01-29 15:30:00,17.35,17.36,17.29,17.29,71200.0,16.4066,16.4161,16.3499,16.3499,71200.0
2009-01-29 15:40:00,17.29,17.37,17.27,17.3,65600.0,16.3499,16.4256,16.331,16.3594,65600.0
2009-01-29 15:50:00,17.3,17.34,17.29,17.34,127400.0,16.3594,16.3972,16.3499,16.3972,127400.0
2009-01-30 09:30:00,17.32,17.48,17.3,17.44,20800.0,16.3783,16.5296,16.3594,16.4917,20800.0
2009-01-30 09:40:00,17.39,17.57,17.39,17.57,39600.0,16.4445,16.6147,16.4445,16.6147,39600.0
2009-01-30 09:50:00,17.53,17.63,17.53,17.53,48200.0,16.5769,16.6714,16.5769,16.5769,48200.0
2009-01-30 10:00:00,17.53,17.56,17.5,17.55,51000.0,16.5769,16.6052,16.5485,16.5958,51000.0
2009-01-30 10:10:00,17.54,17.58,17.5,17.52,79600.0,16.5863,16.6241,16.5485,16.5674,79600.0
2009-01-30 10:20:00,17.52,17.57,17.5,17.5,41400.0,16.5674,16.6147,16.5485,16.5485,41400.0
2009-01-30 10:30:00,17.5,17.53,17.47,17.47,59200.0,16.5485,16.5769,16.5201,16.5201,59200.0
2009-01-30 10:40:00,17.47,17.5,17.42,17.47,75000.0,16.5201,16.5485,16.4728,16.5201,75000.0
2009-01-30 10:50:00,17.47,17.5,17.42,17.43,82400.0,16.5201,16.5485,16.4728,16.4823,82400.0
2009-01-30 11:00:00,17.42,17.47,17.42,17.45,44800.0,16.4728,16.5201,16.4728,16.5012,44800.0
2009-01-30 11:10:00,17.46,17.48,17.45,17.45,61600.0,16.5107,16.5296,16.5012,16.5012,61600.0
2009-01-30 11:20:00,17.45,17.49,17.4,17.48,31800.0,16.5012,16.539,16.4539,16.5296,31800.0
2009-01-30 11:30:00,17.46,17.5,17.43,17.47,18400.0,16.5107,16.5485,16.4823,16.5201,18400.0
2009-01-30 11:40:00,17.47,17.52,17.43,17.51,27600.0,16.5201,16.5674,16.4823,16.5579,27600.0
2009-01-30 11:50:00,17.52,17.52,17.46,17.47,33200.0,16.5674,16.5674,16.5107,16.5201,33200.0
2009-01-30 12:00:00,17.47,17.48,17.43,17.47,23400.0,16.5201,16.5296,16.4823,16.5201,23400.0
2009-01-30 12:10:00,17.49,17.51,17.47,17.51,9400.0,16.539,16.5579,16.5201,16.5579,9400.0
2009-01-30 12:20:00,17.48,17.51,17.48,17.51,11000.0,16.5296,16.5579,16.5296,16.5579,11000.0
2009-01-30 12:30:00,17.5,17.53,17.48,17.49,31600.0,16.5485,16.5769,16.5296,16.539,31600.0
2009-01-30 12:40:00,17.49,17.51,17.47,17.51,21400.0,16.539,16.5579,16.5201,16.5579,21400.0
2009-01-30 12:50:00,17.5,17.54,17.5,17.52,20000.0,16.5485,16.5863,16.5485,16.5674,20000.0
2009-01-30 13:00:00,17.53,17.62,17.52,17.6,29400.0,16.5769,16.662,16.5674,16.643,29400.0
2009-01-30 13:10:00,17.61,17.61,17.5,17.55,14200.0,16.6525,16.6525,16.5485,16.5958,14200.0
2009-01-30 13:20:00,17.56,17.56,17.5,17.51,31800.0,16.6052,16.6052,16.5485,16.5579,31800.0
2009-01-30 13:30:00,17.51,17.54,17.49,17.5,56000.0,16.5579,16.5863,16.539,16.5485,56000.0
2009-01-30 13:40:00,17.5,17.54,17.47,17.49,94200.0,16.5485,16.5863,16.5201,16.539,94200.0
2009-01-30 13:50:00,17.48,17.53,17.43,17.5,88800.0,16.5296,16.5769,16.4823,16.5485,88800.0
2009-01-30 14:00:00,17.5,17.56,17.47,17.5,54000.0,16.5485,16.6052,16.5201,16.5485,54000.0
2009-01-30 14:10:00,17.52,17.55,17.47,17.52,50200.0,16.5674,16.5958,16.5201,16.5674,50200.0
2009-01-30 14:20:00,17.54,17.6,17.5,17.57,34400.0,16.5863,16.643,16.5485,16.6147,34400.0
2009-01-30 14:30:00,17.59,17.62,17.5,17.54,52000.0,16.6336,16.662,16.5485,16.5863,52000.0
2009-01-30 14:40:00,17.54,17.54,17.45,17.49,24800.0,16.5863,16.5863,16.5012,16.539,24800.0
2009-01-30 14:50:00,17.49,17.49,17.41,17.45,34600.0,16.539,16.539,16.4634,16.5012,34600.0
2009-01-30 15:00:00,17.47,17.5,17.37,17.42,81800.0,16.5201,16.5485,16.4256,16.4728,81800.0
2009-01-30 15:10:00,17.42,17.5,17.39,17.39,85200.0,16.4728,16.5485,16.4445,16.4445,85200.0
2009-01-30 15:20:00,17.39,17.44,17.34,17.35,92200.0,16.4445,16.4917,16.3972,16.4066,92200.0
2009-01-30 15:30:00,17.34,17.34,17.23,17.3,60200.0,16.3972,16.3972,16.2932,16.3594,60200.0
2009-01-30 15:40:00,17.31,17.4,17.29,17.4,83000.0,16.3688,16.4539,16.3499,16.4539,83000.0
2009-01-30 15:50:00,17.41,17.41,17.33,17.38,130800.0,16.4634,16.4634,16.3877,16.435,130800.0
2009-02-02 09:30:00,17.04,17.15,17.0,17.07,14400.0,16.1135,16.2175,16.0757,16.1419,14400.0
2009-02-02 09:40:00,17.12,17.32,17.08,17.21,32600.0,16.1891,16.3783,16.1513,16.2743,32600.0
2009-02-02 09:50:00,17.22,17.28,17.18,17.27,25600.0,16.2837,16.3404,16.2459,16.331,25600.0
2009-02-02 10:00:00,17.27,17.39,17.26,17.36,35400.0,16.331,16.4445,16.3215,16.4161,35400.0
2009-02-02 10:10:00,17.34,17.43,17.26,17.38,33000.0,16.3972,16.4823,16.3215,16.435,33000.0
2009-02-02 10:20:00,17.38,17.43,17.33,17.34,37000.0,16.435,16.4823,16.3877,16.3972,37000.0
2009-02-02 10:30:00,17.33,17.39,17.31,17.32,224200.0,16.3877,16.4445,16.3688,16.3783,224200.0
2009-02-02 10:40:00,17.31,17.31,17.2,17.31,262200.0,16.3688,16.3688,16.2648,16.3688,262200.0
2009-02-02 10:50:00,17.31,17.39,17.3,17.39,129400.0,16.3688,16.4445,16.3594,16.4445,129400.0
2009-02-02 11:00:00,17.37,17.38,17.26,17.27,10800.0,16.4256,16.435,16.3215,16.331,10800.0
2009-02-02 11:10:00,17.29,17.29,17.24,17.29,10600.0,16.3499,16.3499,16.3026,16.3499,10600.0
2009-02-02 11:20:00,17.3,17.31,17.22,17.27,11400.0,16.3594,16.3688,16.2837,16.331,11400.0
2009-02-02 11:30:00,17.25,17.32,17.25,17.27,29400.0,16.3121,16.3783,16.3121,16.331,29400.0
2009-02-02 11:40:00,17.25,17.29,17.24,17.29,43200.0,16.3121,16.3499,16.3026,16.3499,43200.0
2009-02-02 11:50:00,17.29,17.3,17.25,17.26,138800.0,16.3499,16.3594,16.3121,16.3215,138800.0
2009-02-02 12:00:00,17.25,17.39,17.25,17.38,94400.0,16.3121,16.4445,16.3121,16.435,94400.0
2009-02-02 12:10:00,17.4,17.42,17.36,17.41,102400.0,16.4539,16.4728,16.4161,16.4634,102400.0
2009-02-02 12:20:00,17.4,17.4,17.31,17.34,15600.0,16.4539,16.4539,16.3688,16.3972,15600.0
2009-02-02 12:30:00,17.35,17.38,17.34,17.36,35600.0,16.4066,16.435,16.3972,16.4161,35600.0
2009-02-02 12:40:00,17.36,17.39,17.34,17.36,25000.0,16.4161,16.4445,16.3972,16.4161,25000.0
2009-02-02 12:50:00,17.36,17.37,17.32,17.35,16400.0,16.4161,16.4256,16.3783,16.4066,16400.0
2009-02-02 13:00:00,17.34,17.36,17.29,17.29,20000.0,16.3972,16.4161,16.3499,16.3499,20000.0
2009-02-02 13:10:00,17.3,17.3,17.24,17.26,17000.0,16.3594,16.3594,16.3026,16.3215,17000.0
2009-02-02 13:20:00,17.25,17.27,17.23,17.25,18800.0,16.3121,16.331,16.2932,16.3121,18800.0
2009-02-02 13:30:00,17.25,17.32,17.23,17.3,25000.0,16.3121,16.3783,16.2932,16.3594,25000.0
2009-02-02 13:40:00,17.31,17.36,17.3,17.33,28000.0,16.3688,16.4161,16.3594,16.3877,28000.0
2009-02-02 13:50:00,17.32,17.33,17.22,17.22,41400.0,16.3783,16.3877,16.2837,16.2837,41400.0
2009-02-02 14:00:00,17.23,17.25,17.2,17.22,31600.0,16.2932,16.3121,16.2648,16.2837,31600.0
2009-02-02 14:10:00,17.24,17.28,17.21,17.27,37000.0,16.3026,16.3404,16.2743,16.331,37000.0
2009-02-02 14:20:00,17.26,17.31,17.2,17.3,43800.0,16.3215,16.3688,16.2648,16.3594,43800.0
2009-02-02 14:30:00,17.3,17.32,17.23,17.23,29800.0,16.3594,16.3783,16.2932,16.2932,29800.0
2009-02-02 14:40:00,17.23,17.33,17.23,17.29,42800.0,16.2932,16.3877,16.2932,16.3499,42800.0
2009-02-02 14:50:00,17.29,17.36,17.29,17.35,23200.0,16.3499,16.4161,16.3499,16.4066,23200.0
2009-02-02 15:00:00,17.36,17.47,17.34,17.45,46200.0,16.4161,16.5201,16.3972,16.5012,46200.0
2009-02-02 15:10:00,17.46,17.5,17.43,17.5,55200.0,16.5107,16.5485,16.4823,16.5485,55200.0
2009-02-02 15:20:00,17.49,17.55,17.47,17.55,45000.0,16.539,16.5958,16.5201,16.5958,45000.0
2009-02-02 15:30:00,17.55,17.59,17.5,17.56,75000.0,16.5958,16.6336,16.5485,16.6052,75000.0
2009-02-02 15:40:00,17.57,17.6,17.5,17.53,55200.0,16.6147,16.643,16.5485,16.5769,55200.0
2009-02-02 15:50:00,17.53,17.56,17.52,17.54,90800.0,16.5769,16.6052,16.5674,16.5863,90800.0
2009-02-03 09:30:00,17.59,17.93,17.5,17.54,27200.0,16.6336,16.9551,16.5485,16.5863,27200.0
2009-02-03 09:40:00,17.53,17.56,17.33,17.41,25600.0,16.5769,16.6052,16.3877,16.4634,25600.0
2009-02-03 09:50:00,17.41,17.5,17.39,17.45,192600.0,16.4634,16.5485,16.4445,16.5012,192600.0
2009-02-03 10:00:00,17.45,17.5,17.34,17.41,243000.0,16.5012,16.5485,16.3972,16.4634,243000.0
2009-02-03 10:10:00,17.41,17.47,17.32,17.39,46000.0,16.4634,16.5201,16.3783,16.4445,46000.0
2009-02-03 10:20:00,17.34,17.38,17.28,17.35,96200.0,16.3972,16.435,16.3404,16.4066,96200.0
2009-02-03 10:30:00,17.34,17.36,17.28,17.33,167000.0,16.3972,16.4161,16.3404,16.3877,167000.0
2009-02-03 10:40:00,17.32,17.4,17.28,17.38,79000.0,16.3783,16.4539,16.3404,16.435,79000.0
2009-02-03 10:50:00,17.39,17.45,17.35,17.4,48800.0,16.4445,16.5012,16.4066,16.4539,48800.0
2009-02-03 11:00:00,17.42,17.5,17.4,17.47,14400.0,16.4728,16.5485,16.4539,16.5201,14400.0
2009-02-03 11:10:00,17.49,17.5,17.43,17.47,12400.0,16.539,16.5485,16.4823,16.5201,12400.0
2009-02-03 11:20:00,17.44,17.5,17.41,17.43,11000.0,16.4917,16.5485,16.4634,16.4823,11000.0
2009-02-03 11:30:00,17.43,17.5,17.4,17.4,52200.0,16.4823,16.5485,16.4539,16.4539,52200.0
2009-02-03 11:40:00,17.4,17.42,17.38,17.4,9800.0,16.4539,16.4728,16.435,16.4539,9800.0
2009-02-03 11:50:00,17.41,17.42,17.37,17.37,9400.0,16.4634,16.4728,16.4256,16.4256,9400.0
2009-02-03 12:00:00,17.38,17.43,17.38,17.41,51400.0,16.435,16.4823,16.435,16.4634,51400.0
2009-02-03 12:10:00,17.42,17.43,17.36,17.37,26800.0,16.4728,16.4823,16.4161,16.4256,26800.0
2009-02-03 12:20:00,17.39,17.43,17.37,17.43,13400.0,16.4445,16.4823,16.4256,16.4823,13400.0
2009-02-03 12:30:00,17.41,17.44,17.4,17.42,4800.0,16.4634,16.4917,16.4539,16.4728,4800.0
2009-02-03 12:40:00,17.42,17.47,17.42,17.46,14000.0,16.4728,16.5201,16.4728,16.5107,14000.0
2009-02-03 12:50:00,17.47,17.48,17.41,17.41,9000.0,16.5201,16.5296,16.4634,16.4634,9000.0
2009-02-03 13:00:00,17.4,17.41,17.38,17.38,14600.0,16.4539,16.4634,16.435,16.435,14600.0
2009-02-03 13:10:00,17.38,17.45,17.38,17.45,4400.0,16.435,16.5012,16.435,16.5012,4400.0
2009-02-03 13:20:00,17.43,17.44,17.42,17.43,6600.0,16.4823,16.4917,16.4728,16.4823,6600.0
2009-02-03 13:30:00,17.42,17.5,17.42,17.5,11400.0,16.4728,16.5485,16.4728,16.5485,11400.0
2009-02-03 13:40:00,17.5,17.5,17.46,17.46,16200.0,16.5485,16.5485,16.5107,16.5107,16200.0
2009-02-03 13:50:00,17.45,17.5,17.43,17.49,14200.0,16.5012,16.5485,16.4823,16.539,14200.0
2009-02-03 14:00:00,17.49,17.55,17.48,17.55,23400.0,16.539,16.5958,16.5296,16.5958,23400.0
2009-02-03 14:10:00,17.55,17.55,17.52,17.54,37000.0,16.5958,16.5958,16.5674,16.5863,37000.0
2009-02-03 14:20:00,17.53,17.61,17.52,17.55,39400.0,16.5769,16.6525,16.5674,16.5958,39400.0
2009-02-03 14:30:00,17.55,17.61,17.54,17.57,18600.0,16.5958,16.6525,16.5863,16.6147,18600.0
2009-02-03 14:40:00,17.59,17.61,17.56,17.56,20400.0,16.6336,16.6525,16.6052,16.6052,20400.0
2009-02-03 14:50:00,17.57,17.6,17.55,17.57,15800.0,16.6147,16.643,16.5958,16.6147,15800.0
2009-02-03 15:00:00,17.56,17.63,17.53,17.61,52400.0,16.6052,16.6714,16.5769,16.6525,52400.0
2009-02-03 15:10:00,17.62,17.71,17.61,17.65,40600.0,16.662,16.7471,16.6525,16.6903,40600.0
2009-02-03 15:20:00,17.65,17.73,17.63,17.68,41600.0,16.6903,16.766,16.6714,16.7187,41600.0
2009-02-03 15:30:00,17.68,17.7,17.64,17.69,36400.0,16.7187,16.7376,16.6809,16.7282,36400.0
2009-02-03 15:40:00,17.7,17.7,17.6,17.61,58000.0,16.7376,16.7376,16.643,16.6525,58000.0
2009-02-03 15:50:00,17.63,17.69,17.62,17.65,75200.0,16.6714,16.7282,16.662,16.6903,75200.0
2009-02-04 09:30:00,17.65,17.73,17.61,17.66,42800.0,16.6903,16.766,16.6525,16.6998,42800.0
2009-02-04 09:40:00,17.66,17.67,17.43,17.46,59800.0,16.6998,16.7092,16.4823,16.5107,59800.0
2009-02-04 09:50:00,17.46,17.63,17.41,17.55,298400.0,16.5107,16.6714,16.4634,16.5958,298400.0
2009-02-04 10:00:00,17.55,17.61,17.53,17.6,56200.0,16.5958,16.6525,16.5769,16.643,56200.0
2009-02-04 10:10:00,17.6,17.7,17.6,17.66,23400.0,16.643,16.7376,16.643,16.6998,23400.0
2009-02-04 10:20:00,17.67,17.71,17.62,17.7,24400.0,16.7092,16.7471,16.662,16.7376,24400.0
2009-02-04 10:30:00,17.68,17.77,17.68,17.73,34400.0,16.7187,16.8038,16.7187,16.766,34400.0
2009-02-04 10:40:00,17.73,17.74,17.6,17.6,30000.0,16.766,16.7754,16.643,16.643,30000.0
2009-02-04 10:50:00,17.59,17.63,17.58,17.62,29000.0,16.6336,16.6714,16.6241,16.662,29000.0
2009-02-04 11:00:00,17.61,17.7,17.58,17.68,35000.0,16.6525,16.7376,16.6241,16.7187,35000.0
2009-02-04 11:10:00,17.68,17.7,17.65,17.67,44800.0,16.7187,16.7376,16.6903,16.7092,44800.0
2009-02-04 11:20:00,17.67,17.75,17.66,17.72,33800.0,16.7092,16.7849,16.6998,16.7565,33800.0
2009-02-04 11:30:00,17.72,17.72,17.69,17.7,21200.0,16.7565,16.7565,16.7282,16.7376,21200.0
2009-02-04 11:40:00,17.7,17.72,17.64,17.65,14400.0,16.7376,16.7565,16.6809,16.6903,14400.0
2009-02-04 11:50:00,17.64,17.66,17.6,17.61,16000.0,16.6809,16.6998,16.643,16.6525,16000.0
2009-02-04 12:00:00,17.61,17.71,17.61,17.66,21800.0,16.6525,16.7471,16.6525,16.6998,21800.0
2009-02-04 12:10:00,17.65,17.66,17.61,17.61,13400.0,16.6903,16.6998,16.6525,16.6525,13400.0
2009-02-04 12:20:00,17.61,17.61,17.53,17.54,30400.0,16.6525,16.6525,16.5769,16.5863,30400.0
2009-02-04 12:30:00,17.53,17.58,17.53,17.57,12800.0,16.5769,16.6241,16.5769,16.6147,12800.0
2009-02-04 12:40:00,17.59,17.64,17.56,17.64,25800.0,16.6336,16.6809,16.6052,16.6809,25800.0
2009-02-04 12:50:00,17.64,17.65,17.57,17.58,35000.0,16.6809,16.6903,16.6147,16.6241,35000.0
2009-02-04 13:00:00,17.58,17.58,17.49,17.55,21000.0,16.6241,16.6241,16.539,16.5958,21000.0
2009-02-04 13:10:00,17.55,17.56,17.5,17.52,19600.0,16.5958,16.6052,16.5485,16.5674,19600.0
2009-02-04 13:20:00,17.51,17.6,17.51,17.59,27800.0,16.5579,16.643,16.5579,16.6336,27800.0
2009-02-04 13:30:00,17.6,17.62,17.48,17.48,24800.0,16.643,16.662,16.5296,16.5296,24800.0
2009-02-04 13:40:00,17.47,17.48,17.38,17.38,22800.0,16.5201,16.5296,16.435,16.435,22800.0
2009-02-04 13:50:00,17.4,17.41,17.31,17.36,33800.0,16.4539,16.4634,16.3688,16.4161,33800.0
2009-02-04 14:00:00,17.36,17.37,17.32,17.33,25000.0,16.4161,16.4256,16.3783,16.3877,25000.0
2009-02-04 14:10:00,17.31,17.4,17.31,17.4,42600.0,16.3688,16.4539,16.3688,16.4539,42600.0
2009-02-04 14:20:00,17.39,17.41,17.36,17.39,44200.0,16.4445,16.4634,16.4161,16.4445,44200.0
2009-02-04 14:30:00,17.39,17.47,17.38,17.47,33800.0,16.4445,16.5201,16.435,16.5201,33800.0
2009-02-04 14:40:00,17.49,17.49,17.4,17.43,27200.0,16.539,16.539,16.4539,16.4823,27200.0
2009-02-04 14:50:00,17.44,17.53,17.39,17.53,45000.0,16.4917,16.5769,16.4445,16.5769,45000.0
2009-02-04 15:00:00,17.5,17.59,17.46,17.55,68200.0,16.5485,16.6336,16.5107,16.5958,68200.0
2009-02-04 15:10:00,17.57,17.57,17.48,17.54,57200.0,16.6147,16.6147,16.5296,16.5863,57200.0
2009-02-04 15:20:00,17.53,17.57,17.45,17.51,52400.0,16.5769,16.6147,16.5012,16.5579,52400.0
2009-02-04 15:30:00,17.53,17.54,17.47,17.49,57600.0,16.5769,16.5863,16.5201,16.539,57600.0
2009-02-04 15:40:00,17.49,17.53,17.48,17.48,57800.0,16.539,16.5769,16.5296,16.5296,57800.0
2009-02-04 15:50:00,17.48,17.5,17.44,17.48,73000.0,16.5296,16.5485,16.4917,16.5296,73000.0
2009-02-05 09:30:00,17.41,17.54,17.41,17.49,62800.0,16.4634,16.5863,16.4634,16.539,62800.0
2009-02-05 09:40:00,17.49,17.66,17.46,17.66,61800.0,16.539,16.6998,16.5107,16.6998,61800.0
2009-02-05 09:50:00,17.65,17.66,17.52,17.57,27600.0,16.6903,16.6998,16.5674,16.6147,27600.0
2009-02-05 10:00:00,17.57,17.64,17.56,17.57,22200.0,16.6147,16.6809,16.6052,16.6147,22200.0
2009-02-05 10:10:00,17.6,17.72,17.57,17.7,22000.0,16.643,16.7565,16.6147,16.7376,22000.0
2009-02-05 10:20:00,17.69,17.71,17.65,17.66,19200.0,16.7282,16.7471,16.6903,16.6998,19200.0
2009-02-05 10:30:00,17.65,17.74,17.6,17.74,26200.0,16.6903,16.7754,16.643,16.7754,26200.0
2009-02-05 10:40:00,17.72,17.78,17.71,17.72,30600.0,16.7565,16.8133,16.7471,16.7565,30600.0
2009-02-05 10:50:00,17.69,17.8,17.66,17.7,27400.0,16.7282,16.8322,16.6998,16.7376,27400.0
2009-02-05 11:00:00,17.71,17.79,17.7,17.73,30600.0,16.7471,16.8227,16.7376,16.766,30600.0
2009-02-05 11:10:00,17.73,17.77,17.72,17.75,16200.0,16.766,16.8038,16.7565,16.7849,16200.0
2009-02-05 11:20:00,17.75,17.79,17.73,17.75,13200.0,16.7849,16.8227,16.766,16.7849,13200.0
2009-02-05 11:30:00,17.75,17.82,17.75,17.76,16600.0,16.7849,16.8511,16.7849,16.7943,16600.0
2009-02-05 11:40:00,17.77,17.77,17.73,17.75,15000.0,16.8038,16.8038,16.766,16.7849,15000.0
2009-02-05 11:50:00,17.75,17.82,17.73,17.82,13800.0,16.7849,16.8511,16.766,16.8511,13800.0
2009-02-05 12:00:00,17.82,17.9,17.82,17.86,40800.0,16.8511,16.9267,16.8511,16.8889,40800.0
2009-02-05 12:10:00,17.85,17.9,17.8,17.81,22400.0,16.8795,16.9267,16.8322,16.8416,22400.0
2009-02-05 12:20:00,17.83,17.86,17.79,17.81,21600.0,16.8605,16.8889,16.8227,16.8416,21600.0
2009-02-05 12:30:00,17.82,17.85,17.79,17.79,22400.0,16.8511,16.8795,16.8227,16.8227,22400.0
2009-02-05 12:40:00,17.79,17.84,17.78,17.8,15800.0,16.8227,16.87,16.8133,16.8322,15800.0
2009-02-05 12:50:00,17.8,17.83,17.74,17.83,17800.0,16.8322,16.8605,16.7754,16.8605,17800.0
2009-02-05 13:00:00,17.83,17.86,17.78,17.83,19800.0,16.8605,16.8889,16.8133,16.8605,19800.0
2009-02-05 13:10:00,17.83,17.84,17.75,17.75,19000.0,16.8605,16.87,16.7849,16.7849,19000.0
2009-02-05 13:20:00,17.74,17.76,17.71,17.71,10600.0,16.7754,16.7943,16.7471,16.7471,10600.0
2009-02-05 13:30:00,17.73,17.91,17.73,17.87,97400.0,16.766,16.9362,16.766,16.8984,97400.0
2009-02-05 13:40:00,17.86,17.97,17.86,17.96,39000.0,16.8889,16.9929,16.8889,16.9835,39000.0
2009-02-05 13:50:00,17.95,17.96,17.86,17.9,24600.0,16.974,16.9835,16.8889,16.9267,24600.0
2009-02-05 14:00:00,17.89,17.97,17.89,17.95,17000.0,16.9173,16.9929,16.9173,16.974,17000.0
2009-02-05 14:10:00,17.96,17.96,17.88,17.89,16000.0,16.9835,16.9835,16.9078,16.9173,16000.0
2009-02-05 14:20:00,17.89,17.95,17.88,17.92,18000.0,16.9173,16.974,16.9078,16.9456,18000.0
2009-02-05 14:30:00,17.92,17.95,17.86,17.9,33200.0,16.9456,16.974,16.8889,16.9267,33200.0
2009-02-05 14:40:00,17.91,17.91,17.85,17.85,13800.0,16.9362,16.9362,16.8795,16.8795,13800.0
2009-02-05 14:50:00,17.85,17.87,17.78,17.8,35200.0,16.8795,16.8984,16.8133,16.8322,35200.0
2009-02-05 15:00:00,17.82,17.86,17.75,17.81,53200.0,16.8511,16.8889,16.7849,16.8416,53200.0
2009-02-05 15:10:00,17.83,17.86,17.8,17.82,22400.0,16.8605,16.8889,16.8322,16.8511,22400.0
2009-02-05 15:20:00,17.82,17.86,17.8,17.86,21600.0,16.8511,16.8889,16.8322,16.8889,21600.0
2009-02-05 15:30:00,17.86,17.89,17.81,17.82,38600.0,16.8889,16.9173,16.8416,16.8511,38600.0
2009-02-05 15:40:00,17.84,17.92,17.8,17.83,41000.0,16.87,16.9456,16.8322,16.8605,41000.0
2009-02-05 15:50:00,17.83,17.86,17.8,17.83,53000.0,16.8605,16.8889,16.8322,16.8605,53000.0
2009-02-06 09:30:00,17.77,17.89,17.73,17.86,28800.0,16.8038,16.9173,16.766,16.8889,28800.0
2009-02-06 09:40:00,17.86,18.0,17.79,17.94,34200.0,16.8889,17.0213,16.8227,16.9646,34200.0
2009-02-06 09:50:00,17.94,18.13,17.91,18.1,108800.0,16.9646,17.1442,16.9362,17.1159,108800.0
2009-02-06 10:00:00,18.12,18.12,17.93,17.94,26600.0,17.1348,17.1348,16.9551,16.9646,26600.0
2009-02-06 10:10:00,17.93,18.02,17.92,18.0,42600.0,16.9551,17.0402,16.9456,17.0213,42600.0
2009-02-06 10:20:00,18.0,18.04,17.97,18.02,22400.0,17.0213,17.0591,16.9929,17.0402,22400.0
2009-02-06 10:30:00,18.01,18.03,17.99,18.0,14600.0,17.0308,17.0497,17.0118,17.0213,14600.0
2009-02-06 10:40:00,18.0,18.0,17.95,18.0,27800.0,17.0213,17.0213,16.974,17.0213,27800.0
2009-02-06 10:50:00,18.0,18.03,17.97,17.97,18400.0,17.0213,17.0497,16.9929,16.9929,18400.0
2009-02-06 11:00:00,17.98,18.04,17.95,17.99,17400.0,17.0024,17.0591,16.974,17.0118,17400.0
2009-02-06 11:10:00,17.99,17.99,17.96,17.98,16800.0,17.0118,17.0118,16.9835,17.0024,16800.0
2009-02-06 11:20:00,17.97,18.03,17.94,18.02,33400.0,16.9929,17.0497,16.9646,17.0402,33400.0
2009-02-06 11:30:00,18.02,18.04,18.01,18.04,19800.0,17.0402,17.0591,17.0308,17.0591,19800.0
2009-02-06 11:40:00,18.05,18.13,18.05,18.11,27800.0,17.0686,17.1442,17.0686,17.1253,27800.0
2009-02-06 11:50:00,18.11,18.15,18.11,18.13,19600.0,17.1253,17.1631,17.1253,17.1442,19600.0
2009-02-06 12:00:00,18.11,18.19,18.11,18.16,40200.0,17.1253,17.201,17.1253,17.1726,40200.0
2009-02-06 12:10:00,18.17,18.21,18.15,18.17,44400.0,17.1821,17.2199,17.1631,17.1821,44400.0
2009-02-06 12:20:00,18.17,18.22,18.14,18.14,21600.0,17.1821,17.2293,17.1537,17.1537,21600.0
2009-02-06 12:30:00,18.15,18.22,18.14,18.2,19000.0,17.1631,17.2293,17.1537,17.2104,19000.0
2009-02-06 12:40:00,18.21,18.24,18.15,18.18,16400.0,17.2199,17.2482,17.1631,17.1915,16400.0
2009-02-06 12:50:00,18.16,18.21,18.15,18.18,11200.0,17.1726,17.2199,17.1631,17.1915,11200.0
2009-02-06 13:00:00,18.18,18.23,18.17,18.22,12400.0,17.1915,17.2388,17.1821,17.2293,12400.0
2009-02-06 13:10:00,18.22,18.29,18.2,18.26,11800.0,17.2293,17.2955,17.2104,17.2672,11800.0
2009-02-06 13:20:00,18.26,18.29,18.24,18.24,20600.0,17.2672,17.2955,17.2482,17.2482,20600.0
2009-02-06 13:30:00,18.25,18.27,18.23,18.25,16400.0,17.2577,17.2766,17.2388,17.2577,16400.0
2009-02-06 13:40:00,18.24,18.25,18.21,18.22,16000.0,17.2482,17.2577,17.2199,17.2293,16000.0
2009-02-06 13:50:00,18.23,18.3,18.22,18.29,38400.0,17.2388,17.305,17.2293,17.2955,38400.0
2009-02-06 14:00:00,18.29,18.29,18.25,18.26,34200.0,17.2955,17.2955,17.2577,17.2672,34200.0
2009-02-06 14:10:00,18.25,18.31,18.22,18.23,25600.0,17.2577,17.3144,17.2293,17.2388,25600.0
2009-02-06 14:20:00,18.24,18.32,18.23,18.32,57000.0,17.2482,17.3239,17.2388,17.3239,57000.0
2009-02-06 14:30:00,18.32,18.34,18.26,18.26,32800.0,17.3239,17.3428,17.2672,17.2672,32800.0
2009-02-06 14:40:00,18.25,18.25,18.18,18.18,18800.0,17.2577,17.2577,17.1915,17.1915,18800.0
2009-02-06 14:50:00,18.18,18.21,18.15,18.18,13200.0,17.1915,17.2199,17.1631,17.1915,13200.0
2009-02-06 15:00:00,18.19,18.2,18.15,18.15,31400.0,17.201,17.2104,17.1631,17.1631,31400.0
2009-02-06 15:10:00,18.16,18.17,18.11,18.14,31200.0,17.1726,17.1821,17.1253,17.1537,31200.0
2009-02-06 15:20:00,18.15,18.17,18.09,18.13,30000.0,17.1631,17.1821,17.1064,17.1442,30000.0
2009-02-06 15:30:00,18.14,18.18,18.11,18.11,57600.0,17.1537,17.1915,17.1253,17.1253,57600.0
2009-02-06 15:40:00,18.11,18.18,18.11,18.12,112600.0,17.1253,17.1915,17.1253,17.1348,112600.0
2009-02-06 15:50:00,18.13,18.16,18.06,18.12,175200.0,17.1442,17.1726,17.078,17.1348,175200.0
2009-02-09 09:30:00,18.14,18.14,17.83,17.85,30000.0,17.1537,17.1537,16.8605,16.8795,30000.0
2009-02-09 09:40:00,17.84,17.88,17.81,17.82,36200.0,16.87,16.9078,16.8416,16.8511,36200.0
2009-02-09 09:50:00,17.81,17.86,17.79,17.82,25000.0,16.8416,16.8889,16.8227,16.8511,25000.0
2009-02-09 10:00:00,17.84,17.84,17.66,17.72,33000.0,16.87,16.87,16.6998,16.7565,33000.0
2009-02-09 10:10:00,17.72,17.82,17.72,17.81,26400.0,16.7565,16.8511,16.7565,16.8416,26400.0
2009-02-09 10:20:00,17.83,17.91,17.83,17.89,30200.0,16.8605,16.9362,16.8605,16.9173,30200.0
2009-02-09 10:30:00,17.89,18.03,17.88,18.03,23000.0,16.9173,17.0497,16.9078,17.0497,23000.0
2009-02-09 10:40:00,18.04,18.07,17.96,18.07,23600.0,17.0591,17.0875,16.9835,17.0875,23600.0
2009-02-09 10:50:00,18.05,18.07,18.02,18.04,10400.0,17.0686,17.0875,17.0402,17.0591,10400.0
2009-02-09 11:00:00,18.07,18.07,17.96,17.97,12200.0,17.0875,17.0875,16.9835,16.9929,12200.0
2009-02-09 11:10:00,17.97,17.99,17.97,17.98,11600.0,16.9929,17.0118,16.9929,17.0024,11600.0
2009-02-09 11:20:00,17.98,18.01,17.96,17.96,11600.0,17.0024,17.0308,16.9835,16.9835,11600.0
2009-02-09 11:30:00,17.96,17.96,17.93,17.93,5400.0,16.9835,16.9835,16.9551,16.9551,5400.0
2009-02-09 11:40:00,17.93,17.93,17.82,17.83,24000.0,16.9551,16.9551,16.8511,16.8605,24000.0
2009-02-09 11:50:00,17.82,17.86,17.82,17.85,7800.0,16.8511,16.8889,16.8511,16.8795,7800.0
2009-02-09 12:00:00,17.85,17.86,17.83,17.83,9000.0,16.8795,16.8889,16.8605,16.8605,9000.0
2009-02-09 12:10:00,17.83,17.88,17.82,17.88,10800.0,16.8605,16.9078,16.8511,16.9078,10800.0
2009-02-09 12:20:00,17.89,17.89,17.84,17.86,7800.0,16.9173,16.9173,16.87,16.8889,7800.0
2009-02-09 12:30:00,17.86,17.86,17.84,17.84,10800.0,16.8889,16.8889,16.87,16.87,10800.0
2009-02-09 12:40:00,17.84,17.85,17.81,17.85,12600.0,16.87,16.8795,16.8416,16.8795,12600.0
2009-02-09 12:50:00,17.85,17.89,17.83,17.88,7800.0,16.8795,16.9173,16.8605,16.9078,7800.0
2009-02-09 13:00:00,17.87,17.89,17.87,17.88,6200.0,16.8984,16.9173,16.8984,16.9078,6200.0
2009-02-09 13:10:00,17.89,17.9,17.86,17.86,6800.0,16.9173,16.9267,16.8889,16.8889,6800.0
2009-02-09 13:20:00,17.85,17.86,17.84,17.84,3800.0,16.8795,16.8889,16.87,16.87,3800.0
2009-02-09 13:30:00,17.86,17.86,17.75,17.79,9400.0,16.8889,16.8889,16.7849,16.8227,9400.0
2009-02-09 13:40:00,17.8,17.83,17.8,17.82,5400.0,16.8322,16.8605,16.8322,16.8511,5400.0
2009-02-09 13:50:00,17.82,17.86,17.81,17.86,9400.0,16.8511,16.8889,16.8416,16.8889,9400.0
2009-02-09 14:00:00,17.86,17.9,17.86,17.88,11800.0,16.8889,16.9267,16.8889,16.9078,11800.0
2009-02-09 14:10:00,17.88,17.88,17.78,17.8,14400.0,16.9078,16.9078,16.8133,16.8322,14400.0
2009-02-09 14:20:00,17.81,17.84,17.75,17.78,9400.0,16.8416,16.87,16.7849,16.8133,9400.0
2009-02-09 14:30:00,17.79,17.84,17.78,17.84,14600.0,16.8227,16.87,16.8133,16.87,14600.0
2009-02-09 14:40:00,17.84,17.84,17.79,17.84,23800.0,16.87,16.87,16.8227,16.87,23800.0
2009-02-09 14:50:00,17.84,17.86,17.81,17.83,14600.0,16.87,16.8889,16.8416,16.8605,14600.0
2009-02-09 15:00:00,17.83,17.9,17.82,17.82,29000.0,16.8605,16.9267,16.8511,16.8511,29000.0
2009-02-09 15:10:00,17.82,17.88,17.78,17.86,24400.0,16.8511,16.9078,16.8133,16.8889,24400.0
2009-02-09 15:20:00,17.85,17.89,17.85,17.88,24000.0,16.8795,16.9173,16.8795,16.9078,24000.0
2009-02-09 15:30:00,17.87,17.91,17.81,17.81,31600.0,16.8984,16.9362,16.8416,16.8416,31600.0
2009-02-09 15:40:00,17.82,17.87,17.82,17.87,32600.0,16.8511,16.8984,16.8511,16.8984,32600.0
2009-02-09 15:50:00,17.87,17.88,17.85,17.87,45600.0,16.8984,16.9078,16.8795,16.8984,45600.0
2009-02-10 09:30:00,17.77,17.91,17.77,17.84,13200.0,16.8038,16.9362,16.8038,16.87,13200.0
2009-02-10 09:40:00,17.85,17.91,17.82,17.88,16600.0,16.8795,16.9362,16.8511,16.9078,16600.0
2009-02-10 09:50:00,17.86,17.92,17.81,17.86,16600.0,16.8889,16.9456,16.8416,16.8889,16600.0
2009-02-10 10:00:00,17.88,18.05,17.85,18.04,70400.0,16.9078,17.0686,16.8795,17.0591,70400.0
2009-02-10 10:10:00,18.04,18.08,17.96,18.0,30600.0,17.0591,17.0969,16.9835,17.0213,30600.0
2009-02-10 10:20:00,17.99,17.99,17.88,17.93,29800.0,17.0118,17.0118,16.9078,16.9551,29800.0
2009-02-10 10:30:00,17.93,17.96,17.92,17.95,18000.0,16.9551,16.9835,16.9456,16.974,18000.0
2009-02-10 10:40:00,17.93,17.95,17.87,17.91,26400.0,16.9551,16.974,16.8984,16.9362,26400.0
2009-02-10 10:50:00,17.93,17.97,17.91,17.93,31200.0,16.9551,16.9929,16.9362,16.9551,31200.0
2009-02-10 11:00:00,17.93,17.99,17.68,17.75,29400.0,16.9551,17.0118,16.7187,16.7849,29400.0
2009-02-10 11:10:00,17.75,17.83,17.68,17.79,25200.0,16.7849,16.8605,16.7187,16.8227,25200.0
2009-02-10 11:20:00,17.82,17.88,17.73,17.85,13200.0,16.8511,16.9078,16.766,16.8795,13200.0
2009-02-10 11:30:00,17.83,17.83,17.52,17.56,38000.0,16.8605,16.8605,16.5674,16.6052,38000.0
2009-02-10 11:40:00,17.55,17.67,17.55,17.61,21200.0,16.5958,16.7092,16.5958,16.6525,21200.0
2009-02-10 11:50:00,17.61,17.68,17.58,17.67,27600.0,16.6525,16.7187,16.6241,16.7092,27600.0
2009-02-10 12:00:00,17.65,17.71,17.61,17.64,11200.0,16.6903,16.7471,16.6525,16.6809,11200.0
2009-02-10 12:10:00,17.64,17.71,17.64,17.66,21600.0,16.6809,16.7471,16.6809,16.6998,21600.0
2009-02-10 12:20:00,17.66,17.69,17.61,17.64,10200.0,16.6998,16.7282,16.6525,16.6809,10200.0
2009-02-10 12:30:00,17.65,17.7,17.64,17.68,15800.0,16.6903,16.7376,16.6809,16.7187,15800.0
2009-02-10 12:40:00,17.68,17.73,17.67,17.7,15800.0,16.7187,16.766,16.7092,16.7376,15800.0
2009-02-10 12:50:00,17.72,17.74,17.7,17.7,10800.0,16.7565,16.7754,16.7376,16.7376,10800.0
2009-02-10 13:00:00,17.7,17.72,17.6,17.63,19800.0,16.7376,16.7565,16.643,16.6714,19800.0
2009-02-10 13:10:00,17.63,17.65,17.59,17.6,11600.0,16.6714,16.6903,16.6336,16.643,11600.0
2009-02-10 13:20:00,17.59,17.63,17.53,17.63,27000.0,16.6336,16.6714,16.5769,16.6714,27000.0
2009-02-10 13:30:00,17.61,17.67,17.59,17.63,16400.0,16.6525,16.7092,16.6336,16.6714,16400.0
2009-02-10 13:40:00,17.63,17.66,17.58,17.6,14800.0,16.6714,16.6998,16.6241,16.643,14800.0
2009-02-10 13:50:00,17.59,17.6,17.57,17.58,13800.0,16.6336,16.643,16.6147,16.6241,13800.0
2009-02-10 14:00:00,17.57,17.66,17.57,17.59,20400.0,16.6147,16.6998,16.6147,16.6336,20400.0
2009-02-10 14:10:00,17.58,17.61,17.55,17.58,13400.0,16.6241,16.6525,16.5958,16.6241,13400.0
2009-02-10 14:20:00,17.59,17.59,17.49,17.49,18600.0,16.6336,16.6336,16.539,16.539,18600.0
2009-02-10 14:30:00,17.51,17.51,17.45,17.5,18000.0,16.5579,16.5579,16.5012,16.5485,18000.0
2009-02-10 14:40:00,17.5,17.59,17.5,17.53,19400.0,16.5485,16.6336,16.5485,16.5769,19400.0
2009-02-10 14:50:00,17.53,17.53,17.43,17.45,30600.0,16.5769,16.5769,16.4823,16.5012,30600.0
2009-02-10 15:00:00,17.45,17.51,17.44,17.49,29800.0,16.5012,16.5579,16.4917,16.539,29800.0
2009-02-10 15:10:00,17.49,17.5,17.39,17.4,31000.0,16.539,16.5485,16.4445,16.4539,31000.0
2009-02-10 15:20:00,17.4,17.49,17.36,17.43,33400.0,16.4539,16.539,16.4161,16.4823,33400.0
2009-02-10 15:30:00,17.46,17.49,17.4,17.4,36600.0,16.5107,16.539,16.4539,16.4539,36600.0
2009-02-10 15:40:00,17.41,17.53,17.36,17.46,60200.0,16.4634,16.5769,16.4161,16.5107,60200.0
2009-02-10 15:50:00,17.48,17.52,17.39,17.45,90800.0,16.5296,16.5674,16.4445,16.5012,90800.0
2009-02-11 09:30:00,17.51,17.65,17.43,17.55,19600.0,16.5674,16.6999,16.4917,16.6053,19600.0
2009-02-11 09:40:00,17.55,17.61,17.55,17.59,22400.0,16.6053,16.662,16.6053,16.6431,22400.0
2009-02-11 09:50:00,17.58,17.58,17.49,17.54,26600.0,16.6336,16.6336,16.5485,16.5958,26600.0
2009-02-11 10:00:00,17.52,17.53,17.45,17.45,24200.0,16.5769,16.5863,16.5106,16.5106,24200.0
2009-02-11 10:10:00,17.47,17.51,17.46,17.48,21200.0,16.5296,16.5674,16.5201,16.539,21200.0
2009-02-11 10:20:00,17.48,17.54,17.48,17.5,19400.0,16.539,16.5958,16.539,16.5579,19400.0
2009-02-11 10:30:00,17.49,17.49,17.36,17.37,41000.0,16.5485,16.5485,16.4255,16.4349,41000.0
2009-02-11 10:40:00,17.39,17.46,17.36,17.45,47200.0,16.4539,16.5201,16.4255,16.5106,47200.0
2009-02-11 10:50:00,17.45,17.51,17.45,17.48,14800.0,16.5106,16.5674,16.5106,16.539,14800.0
2009-02-11 11:00:00,17.47,17.55,17.47,17.52,22200.0,16.5296,16.6053,16.5296,16.5769,22200.0
2009-02-11 11:10:00,17.5,17.57,17.5,17.57,23000.0,16.5579,16.6242,16.5579,16.6242,23000.0
2009-02-11 11:20:00,17.57,17.59,17.55,17.59,20400.0,16.6242,16.6431,16.6053,16.6431,20400.0
2009-02-11 11:30:00,17.59,17.63,17.55,17.57,16000.0,16.6431,16.681,16.6053,16.6242,16000.0
2009-02-11 11:40:00,17.56,17.6,17.54,17.58,9200.0,16.6147,16.6526,16.5958,16.6336,9200.0
2009-02-11 11:50:00,17.6,17.61,17.57,17.59,9200.0,16.6526,16.662,16.6242,16.6431,9200.0
2009-02-11 12:00:00,17.59,17.6,17.57,17.59,4000.0,16.6431,16.6526,16.6242,16.6431,4000.0
2009-02-11 12:10:00,17.57,17.57,17.48,17.49,8600.0,16.6242,16.6242,16.539,16.5485,8600.0
2009-02-11 12:20:00,17.49,17.53,17.48,17.5,10600.0,16.5485,16.5863,16.539,16.5579,10600.0
2009-02-11 12:30:00,17.5,17.52,17.47,17.5,11400.0,16.5579,16.5769,16.5296,16.5579,11400.0
2009-02-11 12:40:00,17.51,17.56,17.5,17.52,21000.0,16.5674,16.6147,16.5579,16.5769,21000.0
2009-02-11 12:50:00,17.52,17.52,17.43,17.43,9000.0,16.5769,16.5769,16.4917,16.4917,9000.0
2009-02-11 13:00:00,17.43,17.46,17.38,17.39,18800.0,16.4917,16.5201,16.4444,16.4539,18800.0
2009-02-11 13:10:00,17.39,17.41,17.37,17.39,14200.0,16.4539,16.4728,16.4349,16.4539,14200.0
2009-02-11 13:20:00,17.38,17.42,17.36,17.38,12000.0,16.4444,16.4823,16.4255,16.4444,12000.0
2009-02-11 13:30:00,17.39,17.39,17.33,17.34,20600.0,16.4539,16.4539,16.3971,16.4066,20600.0
2009-02-11 13:40:00,17.33,17.34,17.24,17.25,13200.0,16.3971,16.4066,16.3119,16.3214,13200.0
2009-02-11 13:50:00,17.25,17.32,17.25,17.3,19200.0,16.3214,16.3876,16.3214,16.3687,19200.0
2009-02-11 14:00:00,17.3,17.35,17.29,17.34,18400.0,16.3687,16.416,16.3593,16.4066,18400.0
2009-02-11 14:10:00,17.35,17.35,17.25,17.26,11000.0,16.416,16.416,16.3214,16.3309,11000.0
2009-02-11 14:20:00,17.26,17.36,17.25,17.34,21200.0,16.3309,16.4255,16.3214,16.4066,21200.0
2009-02-11 14:30:00,17.34,17.39,17.32,17.36,13400.0,16.4066,16.4539,16.3876,16.4255,13400.0
2009-02-11 14:40:00,17.38,17.4,17.37,17.37,5600.0,16.4444,16.4633,16.4349,16.4349,5600.0
2009-02-11 14:50:00,17.38,17.52,17.38,17.48,59400.0,16.4444,16.5769,16.4444,16.539,59400.0
2009-02-11 15:00:00,17.49,17.53,17.42,17.48,31800.0,16.5485,16.5863,16.4823,16.539,31800.0
2009-02-11 15:10:00,17.47,17.54,17.45,17.45,18600.0,16.5296,16.5958,16.5106,16.5106,18600.0
2009-02-11 15:20:00,17.44,17.49,17.41,17.48,12200.0,16.5012,16.5485,16.4728,16.539,12200.0
2009-02-11 15:30:00,17.48,17.5,17.4,17.4,16400.0,16.539,16.5579,16.4633,16.4633,16400.0
2009-02-11 15:40:00,17.42,17.43,17.36,17.41,45200.0,16.4823,16.4917,16.4255,16.4728,45200.0
2009-02-11 15:50:00,17.43,17.47,17.42,17.45,76400.0,16.4917,16.5296,16.4823,16.5106,76400.0
2009-02-12 09:30:00,17.25,17.39,17.25,17.36,15600.0,16.3214,16.4539,16.3214,16.4255,15600.0
2009-02-12 09:40:00,17.32,17.38,17.27,17.38,16800.0,16.3876,16.4444,16.3403,16.4444,16800.0
2009-02-12 09:50:00,17.4,17.4,17.26,17.34,18400.0,16.4633,16.4633,16.3309,16.4066,18400.0
2009-02-12 10:00:00,17.33,17.34,17.28,17.32,24400.0,16.3971,16.4066,16.3498,16.3876,24400.0
2009-02-12 10:10:00,17.32,17.36,17.32,17.35,32000.0,16.3876,16.4255,16.3876,16.416,32000.0
2009-02-12 10:20:00,17.33,17.39,17.33,17.39,36000.0,16.3971,16.4539,16.3971,16.4539,36000.0
2009-02-12 10:30:00,17.36,17.38,17.33,17.34,20400.0,16.4255,16.4444,16.3971,16.4066,20400.0
2009-02-12 10:40:00,17.36,17.49,17.36,17.49,15000.0,16.4255,16.5485,16.4255,16.5485,15000.0
2009-02-12 10:50:00,17.52,17.52,17.41,17.47,33200.0,16.5769,16.5769,16.4728,16.5296,33200.0
2009-02-12 11:00:00,17.45,17.61,17.42,17.6,34400.0,16.5106,16.662,16.4823,16.6526,34400.0
2009-02-12 11:10:00,17.58,17.58,17.5,17.52,31400.0,16.6336,16.6336,16.5579,16.5769,31400.0
2009-02-12 11:20:00,17.53,17.59,17.5,17.56,23600.0,16.5863,16.6431,16.5579,16.6147,23600.0
2009-02-12 11:30:00,17.56,17.68,17.56,17.65,35600.0,16.6147,16.7283,16.6147,16.6999,35600.0
2009-02-12 11:40:00,17.63,17.66,17.58,17.64,42200.0,16.681,16.7093,16.6336,16.6904,42200.0
2009-02-12 11:50:00,17.65,17.67,17.64,17.64,10200.0,16.6999,16.7188,16.6904,16.6904,10200.0
2009-02-12 12:00:00,17.63,17.67,17.63,17.65,9800.0,16.681,16.7188,16.681,16.6999,9800.0
2009-02-12 12:10:00,17.64,17.67,17.63,17.65,23000.0,16.6904,16.7188,16.681,16.6999,23000.0
2009-02-12 12:20:00,17.67,17.74,17.65,17.74,11000.0,16.7188,16.785,16.6999,16.785,11000.0
2009-02-12 12:30:00,17.72,17.74,17.71,17.71,8200.0,16.7661,16.785,16.7566,16.7566,8200.0
2009-02-12 12:40:00,17.71,17.72,17.64,17.66,9400.0,16.7566,16.7661,16.6904,16.7093,9400.0
2009-02-12 12:50:00,17.66,17.67,17.64,17.64,6800.0,16.7093,16.7188,16.6904,16.6904,6800.0
2009-02-12 13:00:00,17.64,17.64,17.56,17.56,13200.0,16.6904,16.6904,16.6147,16.6147,13200.0
2009-02-12 13:10:00,17.57,17.63,17.5,17.51,21000.0,16.6242,16.681,16.5579,16.5674,21000.0
2009-02-12 13:20:00,17.5,17.53,17.48,17.49,11200.0,16.5579,16.5863,16.539,16.5485,11200.0
2009-02-12 13:30:00,17.49,17.5,17.42,17.43,10800.0,16.5485,16.5579,16.4823,16.4917,10800.0
2009-02-12 13:40:00,17.42,17.46,17.4,17.45,8000.0,16.4823,16.5201,16.4633,16.5106,8000.0
2009-02-12 13:50:00,17.47,17.52,17.47,17.52,5800.0,16.5296,16.5769,16.5296,16.5769,5800.0
2009-02-12 14:00:00,17.5,17.5,17.4,17.47,15600.0,16.5579,16.5579,16.4633,16.5296,15600.0
2009-02-12 14:10:00,17.47,17.59,17.47,17.54,47600.0,16.5296,16.6431,16.5296,16.5958,47600.0
2009-02-12 14:20:00,17.54,17.54,17.46,17.49,13600.0,16.5958,16.5958,16.5201,16.5485,13600.0
2009-02-12 14:30:00,17.5,17.5,17.4,17.4,15800.0,16.5579,16.5579,16.4633,16.4633,15800.0
2009-02-12 14:40:00,17.4,17.4,17.34,17.36,15000.0,16.4633,16.4633,16.4066,16.4255,15000.0
2009-02-12 14:50:00,17.36,17.37,17.32,17.34,14800.0,16.4255,16.4349,16.3876,16.4066,14800.0
2009-02-12 15:00:00,17.33,17.38,17.29,17.38,22000.0,16.3971,16.4444,16.3593,16.4444,22000.0
2009-02-12 15:10:00,17.39,17.47,17.38,17.43,31200.0,16.4539,16.5296,16.4444,16.4917,31200.0
2009-02-12 15:20:00,17.43,17.61,17.4,17.6,38000.0,16.4917,16.662,16.4633,16.6526,38000.0
2009-02-12 15:30:00,17.61,17.65,17.54,17.59,43400.0,16.662,16.6999,16.5958,16.6431,43400.0
2009-02-12 15:40:00,17.59,17.76,17.57,17.7,61400.0,16.6431,16.804,16.6242,16.7472,61400.0
2009-02-12 15:50:00,17.71,17.8,17.68,17.78,118400.0,16.7566,16.8418,16.7283,16.8229,118400.0
2009-02-13 09:30:00,17.7,17.88,17.61,17.78,23600.0,16.7472,16.9175,16.662,16.8229,23600.0
2009-02-13 09:40:00,17.78,17.79,17.66,17.72,14600.0,16.8229,16.8323,16.7093,16.7661,14600.0
2009-02-13 09:50:00,17.73,17.84,17.72,17.84,18000.0,16.7756,16.8796,16.7661,16.8796,18000.0
2009-02-13 10:00:00,17.86,17.91,17.83,17.84,25000.0,16.8986,16.9459,16.8702,16.8796,25000.0
2009-02-13 10:10:00,17.81,17.84,17.72,17.72,16400.0,16.8513,16.8796,16.7661,16.7661,16400.0
2009-02-13 10:20:00,17.74,17.86,17.72,17.86,10400.0,16.785,16.8986,16.7661,16.8986,10400.0
2009-02-13 10:30:00,17.85,18.03,17.85,18.0,52600.0,16.8891,17.0594,16.8891,17.031,52600.0
2009-02-13 10:40:00,18.0,18.0,17.93,17.93,17600.0,17.031,17.031,16.9648,16.9648,17600.0
2009-02-13 10:50:00,17.93,17.98,17.91,17.97,18600.0,16.9648,17.0121,16.9459,17.0026,18600.0
2009-02-13 11:00:00,17.97,17.97,17.84,17.84,27800.0,17.0026,17.0026,16.8796,16.8796,27800.0
2009-02-13 11:10:00,17.86,17.89,17.86,17.86,16600.0,16.8986,16.927,16.8986,16.8986,16600.0
2009-02-13 11:20:00,17.86,17.88,17.84,17.88,11000.0,16.8986,16.9175,16.8796,16.9175,11000.0
2009-02-13 11:30:00,17.86,17.93,17.84,17.92,11400.0,16.8986,16.9648,16.8796,16.9553,11400.0
2009-02-13 11:40:00,17.92,17.92,17.82,17.84,11400.0,16.9553,16.9553,16.8607,16.8796,11400.0
2009-02-13 11:50:00,17.84,17.84,17.8,17.81,8400.0,16.8796,16.8796,16.8418,16.8513,8400.0
2009-02-13 12:00:00,17.8,17.85,17.8,17.85,8600.0,16.8418,16.8891,16.8418,16.8891,8600.0
2009-02-13 12:10:00,17.84,17.85,17.77,17.78,9000.0,16.8796,16.8891,16.8134,16.8229,9000.0
2009-02-13 12:20:00,17.76,17.86,17.75,17.86,6800.0,16.804,16.8986,16.7945,16.8986,6800.0
2009-02-13 12:30:00,17.89,17.89,17.81,17.81,20400.0,16.927,16.927,16.8513,16.8513,20400.0
2009-02-13 12:40:00,17.79,17.81,17.72,17.73,13800.0,16.8323,16.8513,16.7661,16.7756,13800.0
2009-02-13 12:50:00,17.73,17.76,17.68,17.68,21200.0,16.7756,16.804,16.7283,16.7283,21200.0
2009-02-13 13:00:00,17.7,17.71,17.67,17.7,14000.0,16.7472,16.7566,16.7188,16.7472,14000.0
2009-02-13 13:10:00,17.7,17.74,17.63,17.73,7600.0,16.7472,16.785,16.681,16.7756,7600.0
2009-02-13 13:20:00,17.73,17.8,17.7,17.78,18800.0,16.7756,16.8418,16.7472,16.8229,18800.0
2009-02-13 13:30:00,17.79,17.79,17.69,17.77,18200.0,16.8323,16.8323,16.7377,16.8134,18200.0
2009-02-13 13:40:00,17.74,17.85,17.73,17.84,14600.0,16.785,16.8891,16.7756,16.8796,14600.0
2009-02-13 13:50:00,17.86,17.86,17.71,17.75,25800.0,16.8986,16.8986,16.7566,16.7945,25800.0
2009-02-13 14:00:00,17.75,17.81,17.67,17.69,15600.0,16.7945,16.8513,16.7188,16.7377,15600.0
2009-02-13 14:10:00,17.7,17.74,17.64,17.68,22400.0,16.7472,16.785,16.6904,16.7283,22400.0
2009-02-13 14:20:00,17.71,17.77,17.67,17.75,25200.0,16.7566,16.8134,16.7188,16.7945,25200.0
2009-02-13 14:30:00,17.73,17.77,17.68,17.76,14400.0,16.7756,16.8134,16.7283,16.804,14400.0
2009-02-13 14:40:00,17.75,17.76,17.68,17.7,23400.0,16.7945,16.804,16.7283,16.7472,23400.0
2009-02-13 14:50:00,17.68,17.78,17.67,17.71,14400.0,16.7283,16.8229,16.7188,16.7566,14400.0
2009-02-13 15:00:00,17.71,17.79,17.66,17.7,43800.0,16.7566,16.8323,16.7093,16.7472,43800.0
2009-02-13 15:10:00,17.69,17.69,17.59,17.66,14600.0,16.7377,16.7377,16.6431,16.7093,14600.0
2009-02-13 15:20:00,17.64,17.74,17.61,17.72,24600.0,16.6904,16.785,16.662,16.7661,24600.0
2009-02-13 15:30:00,17.73,17.78,17.65,17.67,33600.0,16.7756,16.8229,16.6999,16.7188,33600.0
2009-02-13 15:40:00,17.68,17.74,17.61,17.68,46600.0,16.7283,16.785,16.662,16.7283,46600.0
2009-02-13 15:50:00,17.7,17.74,17.63,17.64,92600.0,16.7472,16.785,16.681,16.6904,92600.0
2009-02-17 09:30:00,17.36,17.49,17.05,17.08,36200.0,16.4255,16.5485,16.1322,16.1606,36200.0
2009-02-17 09:40:00,17.05,17.25,17.05,17.06,32800.0,16.1322,16.3214,16.1322,16.1416,32800.0
2009-02-17 09:50:00,17.03,17.1,16.97,17.07,11800.0,16.1133,16.1795,16.0565,16.1511,11800.0
2009-02-17 10:00:00,17.07,17.27,17.06,17.26,35200.0,16.1511,16.3403,16.1416,16.3309,35200.0
2009-02-17 10:10:00,17.26,17.28,17.1,17.13,60200.0,16.3309,16.3498,16.1795,16.2079,60200.0
2009-02-17 10:20:00,17.13,17.25,17.1,17.25,30600.0,16.2079,16.3214,16.1795,16.3214,30600.0
2009-02-17 10:30:00,17.26,17.35,17.26,17.29,36800.0,16.3309,16.416,16.3309,16.3593,36800.0
2009-02-17 10:40:00,17.3,17.34,17.27,17.29,53200.0,16.3687,16.4066,16.3403,16.3593,53200.0
2009-02-17 10:50:00,17.3,17.35,17.3,17.35,20800.0,16.3687,16.416,16.3687,16.416,20800.0
2009-02-17 11:00:00,17.32,17.34,17.26,17.26,18600.0,16.3876,16.4066,16.3309,16.3309,18600.0
2009-02-17 11:10:00,17.27,17.31,17.24,17.27,33000.0,16.3403,16.3782,16.3119,16.3403,33000.0
2009-02-17 11:20:00,17.25,17.25,17.22,17.23,30400.0,16.3214,16.3214,16.293,16.3025,30400.0
2009-02-17 11:30:00,17.22,17.24,17.21,17.23,30600.0,16.293,16.3119,16.2836,16.3025,30600.0
2009-02-17 11:40:00,17.22,17.23,17.16,17.16,20200.0,16.293,16.3025,16.2363,16.2363,20200.0
2009-02-17 11:50:00,17.16,17.18,17.13,17.13,18600.0,16.2363,16.2552,16.2079,16.2079,18600.0
2009-02-17 12:00:00,17.15,17.22,17.15,17.2,10400.0,16.2268,16.293,16.2268,16.2741,10400.0
2009-02-17 12:10:00,17.2,17.2,17.13,17.13,24400.0,16.2741,16.2741,16.2079,16.2079,24400.0
2009-02-17 12:20:00,17.16,17.17,17.13,17.16,34000.0,16.2363,16.2457,16.2079,16.2363,34000.0
2009-02-17 12:30:00,17.14,17.16,17.13,17.15,42400.0,16.2173,16.2363,16.2079,16.2268,42400.0
2009-02-17 12:40:00,17.15,17.18,17.13,17.16,37000.0,16.2268,16.2552,16.2079,16.2363,37000.0
2009-02-17 12:50:00,17.15,17.18,17.14,17.16,29400.0,16.2268,16.2552,16.2173,16.2363,29400.0
2009-02-17 13:00:00,17.16,17.18,17.14,17.18,20400.0,16.2363,16.2552,16.2173,16.2552,20400.0
2009-02-17 13:10:00,17.16,17.18,17.13,17.15,18400.0,16.2363,16.2552,16.2079,16.2268,18400.0
2009-02-17 13:20:00,17.13,17.15,17.07,17.08,42600.0,16.2079,16.2268,16.1511,16.1606,42600.0
2009-02-17 13:30:00,17.09,17.1,17.04,17.05,36000.0,16.17,16.1795,16.1227,16.1322,36000.0
2009-02-17 13:40:00,17.05,17.17,17.05,17.16,41200.0,16.1322,16.2457,16.1322,16.2363,41200.0
2009-02-17 13:50:00,17.16,17.17,17.07,17.09,46200.0,16.2363,16.2457,16.1511,16.17,46200.0
2009-02-17 14:00:00,17.09,17.13,17.07,17.12,39000.0,16.17,16.2079,16.1511,16.1984,39000.0
2009-02-17 14:10:00,17.11,17.15,17.09,17.11,27400.0,16.1889,16.2268,16.17,16.1889,27400.0
2009-02-17 14:20:00,17.1,17.13,17.06,17.06,28600.0,16.1795,16.2079,16.1416,16.1416,28600.0
2009-02-17 14:30:00,17.06,17.19,17.04,17.15,49600.0,16.1416,16.2646,16.1227,16.2268,49600.0
2009-02-17 14:40:00,17.15,17.18,17.12,17.14,46800.0,16.2268,16.2552,16.1984,16.2173,46800.0
2009-02-17 14:50:00,17.14,17.14,17.07,17.11,50400.0,16.2173,16.2173,16.1511,16.1889,50400.0
2009-02-17 15:00:00,17.11,17.18,17.05,17.14,38000.0,16.1889,16.2552,16.1322,16.2173,38000.0
2009-02-17 15:10:00,17.13,17.14,17.06,17.07,51400.0,16.2079,16.2173,16.1416,16.1511,51400.0
2009-02-17 15:20:00,17.04,17.11,17.03,17.03,37200.0,16.1227,16.1889,16.1133,16.1133,37200.0
2009-02-17 15:30:00,17.03,17.25,17.03,17.19,93400.0,16.1133,16.3214,16.1133,16.2646,93400.0
2009-02-17 15:40:00,17.16,17.19,17.04,17.07,93600.0,16.2363,16.2646,16.1227,16.1511,93600.0
2009-02-17 15:50:00,17.07,17.11,17.0,17.0,138600.0,16.1511,16.1889,16.0849,16.0849,138600.0
2009-02-18 09:30:00,17.1,17.1,16.91,16.91,17400.0,16.1795,16.1795,15.9997,15.9997,17400.0
2009-02-18 09:40:00,16.9,17.18,16.9,17.1,42800.0,15.9902,16.2552,15.9902,16.1795,42800.0
2009-02-18 09:50:00,17.1,17.13,17.06,17.11,54400.0,16.1795,16.2079,16.1416,16.1889,54400.0
2009-02-18 10:00:00,17.11,17.14,17.0,17.0,34200.0,16.1889,16.2173,16.0849,16.0849,34200.0
2009-02-18 10:10:00,17.0,17.11,16.95,17.07,52600.0,16.0849,16.1889,16.0376,16.1511,52600.0
2009-02-18 10:20:00,17.09,17.14,17.08,17.11,20400.0,16.17,16.2173,16.1606,16.1889,20400.0
2009-02-18 10:30:00,17.13,17.21,17.1,17.14,28800.0,16.2079,16.2836,16.1795,16.2173,28800.0
2009-02-18 10:40:00,17.16,17.24,17.13,17.18,29800.0,16.2363,16.3119,16.2079,16.2552,29800.0
2009-02-18 10:50:00,17.17,17.17,17.1,17.11,15600.0,16.2457,16.2457,16.1795,16.1889,15600.0
2009-02-18 11:00:00,17.12,17.14,17.08,17.14,18400.0,16.1984,16.2173,16.1606,16.2173,18400.0
2009-02-18 11:10:00,17.13,17.22,17.11,17.17,17600.0,16.2079,16.293,16.1889,16.2457,17600.0
2009-02-18 11:20:00,17.17,17.25,17.17,17.25,25000.0,16.2457,16.3214,16.2457,16.3214,25000.0
2009-02-18 11:30:00,17.24,17.26,17.18,17.23,14600.0,16.3119,16.3309,16.2552,16.3025,14600.0
2009-02-18 11:40:00,17.22,17.29,17.21,17.21,20000.0,16.293,16.3593,16.2836,16.2836,20000.0
2009-02-18 11:50:00,17.2,17.23,17.18,17.21,21600.0,16.2741,16.3025,16.2552,16.2836,21600.0
2009-02-18 12:00:00,17.18,17.28,17.16,17.26,35200.0,16.2552,16.3498,16.2363,16.3309,35200.0
2009-02-18 12:10:00,17.28,17.31,17.24,17.25,9600.0,16.3498,16.3782,16.3119,16.3214,9600.0
2009-02-18 12:20:00,17.25,17.26,17.17,17.17,9000.0,16.3214,16.3309,16.2457,16.2457,9000.0
2009-02-18 12:30:00,17.18,17.2,17.12,17.14,12800.0,16.2552,16.2741,16.1984,16.2173,12800.0
2009-02-18 12:40:00,17.13,17.2,17.13,17.17,9400.0,16.2079,16.2741,16.2079,16.2457,9400.0
2009-02-18 12:50:00,17.15,17.24,17.14,17.2,10200.0,16.2268,16.3119,16.2173,16.2741,10200.0
2009-02-18 13:00:00,17.21,17.28,17.18,17.21,12400.0,16.2836,16.3498,16.2552,16.2836,12400.0
2009-02-18 13:10:00,17.2,17.25,17.18,17.18,11600.0,16.2741,16.3214,16.2552,16.2552,11600.0
2009-02-18 13:20:00,17.17,17.23,17.16,17.2,12600.0,16.2457,16.3025,16.2363,16.2741,12600.0
2009-02-18 13:30:00,17.21,17.21,17.14,17.15,8200.0,16.2836,16.2836,16.2173,16.2268,8200.0
2009-02-18 13:40:00,17.14,17.16,17.11,17.14,10000.0,16.2173,16.2363,16.1889,16.2173,10000.0
2009-02-18 13:50:00,17.12,17.17,17.1,17.14,15400.0,16.1984,16.2457,16.1795,16.2173,15400.0
2009-02-18 14:00:00,17.14,17.18,17.1,17.17,27400.0,16.2173,16.2552,16.1795,16.2457,27400.0
2009-02-18 14:10:00,17.18,17.18,17.04,17.11,37400.0,16.2552,16.2552,16.1227,16.1889,37400.0
2009-02-18 14:20:00,17.12,17.19,17.1,17.15,21200.0,16.1984,16.2646,16.1795,16.2268,21200.0
2009-02-18 14:30:00,17.15,17.18,17.08,17.08,28600.0,16.2268,16.2552,16.1606,16.1606,28600.0
2009-02-18 14:40:00,17.08,17.12,17.06,17.11,63200.0,16.1606,16.1984,16.1416,16.1889,63200.0
2009-02-18 14:50:00,17.11,17.18,17.07,17.17,40600.0,16.1889,16.2552,16.1511,16.2457,40600.0
2009-02-18 15:00:00,17.18,17.19,17.08,17.08,53000.0,16.2552,16.2646,16.1606,16.1606,53000.0
2009-02-18 15:10:00,17.08,17.16,17.07,17.12,52200.0,16.1606,16.2363,16.1511,16.1984,52200.0
2009-02-18 15:20:00,17.13,17.17,17.04,17.06,48000.0,16.2079,16.2457,16.1227,16.1416,48000.0
2009-02-18 15:30:00,17.05,17.15,17.03,17.11,45400.0,16.1322,16.2268,16.1133,16.1889,45400.0
2009-02-18 15:40:00,17.1,17.15,17.06,17.08,55200.0,16.1795,16.2268,16.1416,16.1606,55200.0
2009-02-18 15:50:00,17.08,17.13,17.07,17.1,105800.0,16.1606,16.2079,16.1511,16.1795,105800.0
2009-02-19 09:30:00,17.28,17.28,17.04,17.06,26400.0,16.3498,16.3498,16.1227,16.1416,26400.0
2009-02-19 09:40:00,17.06,17.22,17.06,17.15,76000.0,16.1416,16.293,16.1416,16.2268,76000.0
2009-02-19 09:50:00,17.13,17.15,17.08,17.14,18800.0,16.2079,16.2268,16.1606,16.2173,18800.0
2009-02-19 10:00:00,17.13,17.15,17.08,17.14,19600.0,16.2079,16.2268,16.1606,16.2173,19600.0
2009-02-19 10:10:00,17.13,17.16,17.06,17.06,27600.0,16.2079,16.2363,16.1416,16.1416,27600.0
2009-02-19 10:20:00,17.06,17.1,16.96,16.99,53000.0,16.1416,16.1795,16.047,16.0754,53000.0
2009-02-19 10:30:00,16.99,17.01,16.89,16.89,23200.0,16.0754,16.0943,15.9808,15.9808,23200.0
2009-02-19 10:40:00,16.9,16.93,16.89,16.89,20800.0,15.9902,16.0186,15.9808,15.9808,20800.0
2009-02-19 10:50:00,16.9,16.9,16.84,16.84,20800.0,15.9902,15.9902,15.9335,15.9335,20800.0
2009-02-19 11:00:00,16.83,16.93,16.83,16.92,18000.0,15.924,16.0186,15.924,16.0092,18000.0
2009-02-19 11:10:00,16.91,16.93,16.88,16.88,11800.0,15.9997,16.0186,15.9713,15.9713,11800.0
2009-02-19 11:20:00,16.9,16.9,16.81,16.81,22000.0,15.9902,15.9902,15.9051,15.9051,22000.0
2009-02-19 11:30:00,16.82,16.86,16.78,16.82,36600.0,15.9146,15.9524,15.8767,15.9146,36600.0
2009-02-19 11:40:00,16.79,16.79,16.68,16.71,23200.0,15.8862,15.8862,15.7821,15.8105,23200.0
2009-02-19 11:50:00,16.7,16.72,16.64,16.66,20800.0,15.801,15.8199,15.7442,15.7632,20800.0
2009-02-19 12:00:00,16.65,16.66,16.61,16.66,18800.0,15.7537,15.7632,15.7159,15.7632,18800.0
2009-02-19 12:10:00,16.66,16.67,16.57,16.6,32400.0,15.7632,15.7726,15.678,15.7064,32400.0
2009-02-19 12:20:00,16.61,16.63,16.58,16.6,51600.0,15.7159,15.7348,15.6875,15.7064,51600.0
2009-02-19 12:30:00,16.6,16.66,16.58,16.64,20600.0,15.7064,15.7632,15.6875,15.7442,20600.0
2009-02-19 12:40:00,16.66,16.66,16.63,16.65,14600.0,15.7632,15.7632,15.7348,15.7537,14600.0
2009-02-19 12:50:00,16.65,16.67,16.65,16.65,15200.0,15.7537,15.7726,15.7537,15.7537,15200.0
2009-02-19 13:00:00,16.64,16.67,16.61,16.65,20800.0,15.7442,15.7726,15.7159,15.7537,20800.0
2009-02-19 13:10:00,16.65,16.66,16.63,16.66,33200.0,15.7537,15.7632,15.7348,15.7632,33200.0
2009-02-19 13:20:00,16.66,16.7,16.65,16.68,22000.0,15.7632,15.801,15.7537,15.7821,22000.0
2009-02-19 13:30:00,16.69,16.69,16.64,16.67,15400.0,15.7916,15.7916,15.7442,15.7726,15400.0
2009-02-19 13:40:00,16.67,16.68,16.63,16.64,20000.0,15.7726,15.7821,15.7348,15.7442,20000.0
2009-02-19 13:50:00,16.65,16.65,16.59,16.6,20200.0,15.7537,15.7537,15.6969,15.7064,20200.0
2009-02-19 14:00:00,16.6,16.65,16.59,16.64,12600.0,15.7064,15.7537,15.6969,15.7442,12600.0
2009-02-19 14:10:00,16.65,16.65,16.54,16.56,23600.0,15.7537,15.7537,15.6496,15.6686,23600.0
2009-02-19 14:20:00,16.55,16.6,16.55,16.59,20800.0,15.6591,15.7064,15.6591,15.6969,20800.0
2009-02-19 14:30:00,16.58,16.59,16.56,16.59,29200.0,15.6875,15.6969,15.6686,15.6969,29200.0
2009-02-19 14:40:00,16.58,16.59,16.52,16.52,27600.0,15.6875,15.6969,15.6307,15.6307,27600.0
2009-02-19 14:50:00,16.52,16.61,16.52,16.59,25200.0,15.6307,15.7159,15.6307,15.6969,25200.0
2009-02-19 15:00:00,16.57,16.6,16.52,16.55,46600.0,15.678,15.7064,15.6307,15.6591,46600.0
2009-02-19 15:10:00,16.53,16.54,16.46,16.48,53400.0,15.6402,15.6496,15.5739,15.5929,53400.0
2009-02-19 15:20:00,16.48,16.59,16.46,16.56,42800.0,15.5929,15.6969,15.5739,15.6686,42800.0
2009-02-19 15:30:00,16.57,16.57,16.45,16.45,59800.0,15.678,15.678,15.5645,15.5645,59800.0
2009-02-19 15:40:00,16.45,16.54,16.42,16.51,111600.0,15.5645,15.6496,15.5361,15.6212,111600.0
2009-02-19 15:50:00,16.5,16.54,16.48,16.51,104600.0,15.6118,15.6496,15.5929,15.6212,104600.0
2009-02-20 09:30:00,16.43,16.43,15.89,16.24,30600.0,15.5455,15.5455,15.0346,15.3658,30600.0
2009-02-20 09:40:00,16.25,16.41,16.21,16.4,31000.0,15.3752,15.5266,15.3374,15.5172,31000.0
2009-02-20 09:50:00,16.38,16.49,16.36,16.44,31200.0,15.4982,15.6023,15.4793,15.555,31200.0
2009-02-20 10:00:00,16.44,16.5,16.38,16.49,40200.0,15.555,15.6118,15.4982,15.6023,40200.0
2009-02-20 10:10:00,16.5,16.57,16.49,16.51,27000.0,15.6118,15.678,15.6023,15.6212,27000.0
2009-02-20 10:20:00,16.5,16.54,16.45,16.54,30800.0,15.6118,15.6496,15.5645,15.6496,30800.0
2009-02-20 10:30:00,16.53,16.54,16.46,16.47,19600.0,15.6402,15.6496,15.5739,15.5834,19600.0
2009-02-20 10:40:00,16.49,16.52,16.46,16.46,25800.0,15.6023,15.6307,15.5739,15.5739,25800.0
2009-02-20 10:50:00,16.45,16.45,16.38,16.4,37600.0,15.5645,15.5645,15.4982,15.5172,37600.0
2009-02-20 11:00:00,16.4,16.42,16.37,16.38,45600.0,15.5172,15.5361,15.4888,15.4982,45600.0
2009-02-20 11:10:00,16.38,16.38,16.3,16.31,19000.0,15.4982,15.4982,15.4225,15.432,19000.0
2009-02-20 11:20:00,16.32,16.34,16.27,16.27,23800.0,15.4415,15.4604,15.3942,15.3942,23800.0
2009-02-20 11:30:00,16.27,16.29,16.21,16.27,36200.0,15.3942,15.4131,15.3374,15.3942,36200.0
2009-02-20 11:40:00,16.27,16.27,16.16,16.17,21400.0,15.3942,15.3942,15.2901,15.2995,21400.0
2009-02-20 11:50:00,16.17,16.18,16.11,16.12,31000.0,15.2995,15.309,15.2428,15.2522,31000.0
2009-02-20 12:00:00,16.13,16.2,16.11,16.17,59400.0,15.2617,15.3279,15.2428,15.2995,59400.0
2009-02-20 12:10:00,16.18,16.19,16.11,16.11,17600.0,15.309,15.3185,15.2428,15.2428,17600.0
2009-02-20 12:20:00,16.11,16.15,16.08,16.14,21000.0,15.2428,15.2806,15.2144,15.2712,21000.0
2009-02-20 12:30:00,16.14,16.18,16.13,16.18,23400.0,15.2712,15.309,15.2617,15.309,23400.0
2009-02-20 12:40:00,16.18,16.18,16.09,16.1,16800.0,15.309,15.309,15.2239,15.2333,16800.0
2009-02-20 12:50:00,16.1,16.16,16.07,16.15,28000.0,15.2333,15.2901,15.2049,15.2806,28000.0
2009-02-20 13:00:00,16.15,16.18,16.13,16.14,22800.0,15.2806,15.309,15.2617,15.2712,22800.0
2009-02-20 13:10:00,16.14,16.17,16.11,16.14,31200.0,15.2712,15.2995,15.2428,15.2712,31200.0
2009-02-20 13:20:00,16.15,16.19,16.14,16.16,25000.0,15.2806,15.3185,15.2712,15.2901,25000.0
2009-02-20 13:30:00,16.16,16.2,16.11,16.17,37800.0,15.2901,15.3279,15.2428,15.2995,37800.0
2009-02-20 13:40:00,16.18,16.22,16.16,16.2,18800.0,15.309,15.3469,15.2901,15.3279,18800.0
2009-02-20 13:50:00,16.21,16.29,16.2,16.21,21200.0,15.3374,15.4131,15.3279,15.3374,21200.0
2009-02-20 14:00:00,16.2,16.25,16.16,16.23,14200.0,15.3279,15.3752,15.2901,15.3563,14200.0
2009-02-20 14:10:00,16.21,16.36,16.21,16.3,65200.0,15.3374,15.4793,15.3374,15.4225,65200.0
2009-02-20 14:20:00,16.31,16.44,16.25,16.31,36600.0,15.432,15.555,15.3752,15.432,36600.0
2009-02-20 14:30:00,16.3,16.42,16.3,16.38,45200.0,15.4225,15.5361,15.4225,15.4982,45200.0
2009-02-20 14:40:00,16.42,16.51,16.34,16.5,48600.0,15.5361,15.6212,15.4604,15.6118,48600.0
2009-02-20 14:50:00,16.52,16.53,16.38,16.42,67200.0,15.6307,15.6402,15.4982,15.5361,67200.0
2009-02-20 15:00:00,16.39,16.45,16.31,16.42,48000.0,15.5077,15.5645,15.432,15.5361,48000.0
2009-02-20 15:10:00,16.42,16.43,16.35,16.4,49400.0,15.5361,15.5455,15.4699,15.5172,49400.0
2009-02-20 15:20:00,16.39,16.41,16.33,16.36,66000.0,15.5077,15.5266,15.4509,15.4793,66000.0
2009-02-20 15:30:00,16.35,16.47,16.33,16.42,69600.0,15.4699,15.5834,15.4509,15.5361,69600.0
2009-02-20 15:40:00,16.41,16.45,16.34,16.39,70000.0,15.5266,15.5645,15.4604,15.5077,70000.0
2009-02-20 15:50:00,16.4,16.44,16.36,16.41,112200.0,15.5172,15.555,15.4793,15.5266,112200.0
2009-02-23 09:30:00,16.48,16.67,16.45,16.61,33400.0,15.5929,15.7726,15.5645,15.7159,33400.0
2009-02-23 09:40:00,16.63,16.63,16.33,16.33,40600.0,15.7348,15.7348,15.4509,15.4509,40600.0
2009-02-23 09:50:00,16.33,16.49,16.3,16.34,60400.0,15.4509,15.6023,15.4225,15.4604,60400.0
2009-02-23 10:00:00,16.34,16.43,16.34,16.4,35400.0,15.4604,15.5455,15.4604,15.5172,35400.0
2009-02-23 10:10:00,16.41,16.41,16.25,16.28,17200.0,15.5266,15.5266,15.3752,15.4036,17200.0
2009-02-23 10:20:00,16.27,16.32,16.27,16.31,12000.0,15.3942,15.4415,15.3942,15.432,12000.0
2009-02-23 10:30:00,16.3,16.3,16.22,16.25,24800.0,15.4225,15.4225,15.3469,15.3752,24800.0
2009-02-23 10:40:00,16.25,16.3,16.24,16.3,23200.0,15.3752,15.4225,15.3658,15.4225,23200.0
2009-02-23 10:50:00,16.3,16.3,16.2,16.21,25200.0,15.4225,15.4225,15.3279,15.3374,25200.0
2009-02-23 11:00:00,16.22,16.27,16.22,16.24,20400.0,15.3469,15.3942,15.3469,15.3658,20400.0
2009-02-23 11:10:00,16.25,16.27,16.18,16.18,19800.0,15.3752,15.3942,15.309,15.309,19800.0
2009-02-23 11:20:00,16.2,16.23,16.17,16.2,35800.0,15.3279,15.3563,15.2995,15.3279,35800.0
2009-02-23 11:30:00,16.2,16.21,16.09,16.1,34000.0,15.3279,15.3374,15.2239,15.2333,34000.0
2009-02-23 11:40:00,16.09,16.09,15.98,16.0,35600.0,15.2239,15.2239,15.1198,15.1387,35600.0
2009-02-23 11:50:00,15.99,16.01,15.95,15.96,29000.0,15.1292,15.1482,15.0914,15.1008,29000.0
2009-02-23 12:00:00,15.95,15.97,15.93,15.96,47000.0,15.0914,15.1103,15.0725,15.1008,47000.0
2009-02-23 12:10:00,15.96,15.97,15.92,15.96,52800.0,15.1008,15.1103,15.063,15.1008,52800.0
2009-02-23 12:20:00,15.96,15.97,15.92,15.92,27600.0,15.1008,15.1103,15.063,15.063,27600.0
2009-02-23 12:30:00,15.92,15.96,15.91,15.96,49400.0,15.063,15.1008,15.0535,15.1008,49400.0
2009-02-23 12:40:00,15.95,15.95,15.88,15.88,13800.0,15.0914,15.0914,15.0252,15.0252,13800.0
2009-02-23 12:50:00,15.9,15.93,15.84,15.84,22200.0,15.0441,15.0725,14.9873,14.9873,22200.0
2009-02-23 13:00:00,15.84,15.88,15.83,15.87,26200.0,14.9873,15.0252,14.9778,15.0157,26200.0
2009-02-23 13:10:00,15.87,15.9,15.85,15.88,17600.0,15.0157,15.0441,14.9968,15.0252,17600.0
2009-02-23 13:20:00,15.88,15.9,15.86,15.87,29600.0,15.0252,15.0441,15.0062,15.0157,29600.0
2009-02-23 13:30:00,15.86,15.9,15.84,15.88,25200.0,15.0062,15.0441,14.9873,15.0252,25200.0
2009-02-23 13:40:00,15.88,15.88,15.86,15.87,36800.0,15.0252,15.0252,15.0062,15.0157,36800.0
2009-02-23 13:50:00,15.86,15.88,15.84,15.85,32400.0,15.0062,15.0252,14.9873,14.9968,32400.0
2009-02-23 14:00:00,15.85,15.9,15.83,15.85,40400.0,14.9968,15.0441,14.9778,14.9968,40400.0
2009-02-23 14:10:00,15.85,15.96,15.84,15.95,52000.0,14.9968,15.1008,14.9873,15.0914,52000.0
2009-02-23 14:20:00,15.95,15.98,15.94,15.96,43600.0,15.0914,15.1198,15.0819,15.1008,43600.0
2009-02-23 14:30:00,15.96,15.97,15.88,15.89,85800.0,15.1008,15.1103,15.0252,15.0346,85800.0
2009-02-23 14:40:00,15.9,15.9,15.81,15.82,94200.0,15.0441,15.0441,14.9589,14.9684,94200.0
2009-02-23 14:50:00,15.82,15.84,15.76,15.77,69000.0,14.9684,14.9873,14.9116,14.9211,69000.0
2009-02-23 15:00:00,15.76,15.84,15.74,15.8,71200.0,14.9116,14.9873,14.8927,14.9495,71200.0
2009-02-23 15:10:00,15.8,15.85,15.76,15.78,52400.0,14.9495,14.9968,14.9116,14.9305,52400.0
2009-02-23 15:20:00,15.78,15.81,15.71,15.77,58000.0,14.9305,14.9589,14.8643,14.9211,58000.0
2009-02-23 15:30:00,15.76,15.81,15.71,15.74,92400.0,14.9116,14.9589,14.8643,14.8927,92400.0
2009-02-23 15:40:00,15.74,15.78,15.67,15.68,106200.0,14.8927,14.9305,14.8265,14.8359,106200.0
2009-02-23 15:50:00,15.67,15.72,15.65,15.65,162600.0,14.8265,14.8738,14.8075,14.8075,162600.0
2009-02-24 09:30:00,15.81,15.96,15.8,15.88,21800.0,14.9589,15.1008,14.9495,15.0252,21800.0
2009-02-24 09:40:00,15.88,15.88,15.8,15.85,21200.0,15.0252,15.0252,14.9495,14.9968,21200.0
2009-02-24 09:50:00,15.86,15.93,15.81,15.82,24400.0,15.0062,15.0725,14.9589,14.9684,24400.0
2009-02-24 10:00:00,15.82,15.9,15.68,15.83,35000.0,14.9684,15.0441,14.8359,14.9778,35000.0
2009-02-24 10:10:00,15.85,15.85,15.72,15.74,18400.0,14.9968,14.9968,14.8738,14.8927,18400.0
2009-02-24 10:20:00,15.74,15.84,15.72,15.83,28800.0,14.8927,14.9873,14.8738,14.9778,28800.0
2009-02-24 10:30:00,15.81,15.9,15.8,15.83,27800.0,14.9589,15.0441,14.9495,14.9778,27800.0
2009-02-24 10:40:00,15.8,15.97,15.79,15.94,26800.0,14.9495,15.1103,14.94,15.0819,26800.0
2009-02-24 10:50:00,15.96,15.96,15.89,15.92,23600.0,15.1008,15.1008,15.0346,15.063,23600.0
2009-02-24 11:00:00,15.93,16.04,15.93,16.01,50000.0,15.0725,15.1765,15.0725,15.1482,50000.0
2009-02-24 11:10:00,16.0,16.04,15.95,15.95,24600.0,15.1387,15.1765,15.0914,15.0914,24600.0
2009-02-24 11:20:00,15.94,15.97,15.9,15.93,19600.0,15.0819,15.1103,15.0441,15.0725,19600.0
2009-02-24 11:30:00,15.94,15.94,15.86,15.88,25400.0,15.0819,15.0819,15.0062,15.0252,25400.0
2009-02-24 11:40:00,15.88,15.88,15.81,15.81,22800.0,15.0252,15.0252,14.9589,14.9589,22800.0
2009-02-24 11:50:00,15.81,15.87,15.81,15.83,17400.0,14.9589,15.0157,14.9589,14.9778,17400.0
2009-02-24 12:00:00,15.84,15.9,15.78,15.78,26600.0,14.9873,15.0441,14.9305,14.9305,26600.0
2009-02-24 12:10:00,15.77,15.8,15.72,15.8,26000.0,14.9211,14.9495,14.8738,14.9495,26000.0
2009-02-24 12:20:00,15.78,15.93,15.78,15.92,44400.0,14.9305,15.0725,14.9305,15.063,44400.0
2009-02-24 12:30:00,15.94,16.04,15.93,15.99,33600.0,15.0819,15.1765,15.0725,15.1292,33600.0
2009-02-24 12:40:00,15.99,16.02,15.96,15.97,30600.0,15.1292,15.1576,15.1008,15.1103,30600.0
2009-02-24 12:50:00,15.97,15.99,15.96,15.99,25400.0,15.1103,15.1292,15.1008,15.1292,25400.0
2009-02-24 13:00:00,15.98,16.05,15.94,16.05,45200.0,15.1198,15.186,15.0819,15.186,45200.0
2009-02-24 13:10:00,16.05,16.05,15.95,15.97,15600.0,15.186,15.186,15.0914,15.1103,15600.0
2009-02-24 13:20:00,15.97,16.12,15.96,16.11,32800.0,15.1103,15.2522,15.1008,15.2428,32800.0
2009-02-24 13:30:00,16.11,16.15,16.09,16.12,31800.0,15.2428,15.2806,15.2239,15.2522,31800.0
2009-02-24 13:40:00,16.13,16.15,16.06,16.07,22000.0,15.2617,15.2806,15.1955,15.2049,22000.0
2009-02-24 13:50:00,16.07,16.16,16.07,16.14,29000.0,15.2049,15.2901,15.2049,15.2712,29000.0
2009-02-24 14:00:00,16.13,16.15,16.1,16.12,24000.0,15.2617,15.2806,15.2333,15.2522,24000.0
2009-02-24 14:10:00,16.12,16.21,16.08,16.2,28800.0,15.2522,15.3374,15.2144,15.3279,28800.0
2009-02-24 14:20:00,16.22,16.22,16.12,16.13,27200.0,15.3469,15.3469,15.2522,15.2617,27200.0
2009-02-24 14:30:00,16.12,16.21,16.1,16.18,60600.0,15.2522,15.3374,15.2333,15.309,60600.0
2009-02-24 14:40:00,16.18,16.21,16.16,16.18,42400.0,15.309,15.3374,15.2901,15.309,42400.0
2009-02-24 14:50:00,16.17,16.26,16.15,16.23,43400.0,15.2995,15.3847,15.2806,15.3563,43400.0
2009-02-24 15:00:00,16.25,16.29,16.22,16.28,36200.0,15.3752,15.4131,15.3469,15.4036,36200.0
2009-02-24 15:10:00,16.28,16.35,16.25,16.35,45400.0,15.4036,15.4699,15.3752,15.4699,45400.0
2009-02-24 15:20:00,16.35,16.38,16.33,16.36,45400.0,15.4699,15.4982,15.4509,15.4793,45400.0
2009-02-24 15:30:00,16.35,16.36,16.28,16.34,66800.0,15.4699,15.4793,15.4036,15.4604,66800.0
2009-02-24 15:40:00,16.32,16.36,16.24,16.36,98400.0,15.4415,15.4793,15.3658,15.4793,98400.0
2009-02-24 15:50:00,16.36,16.38,16.3,16.34,160600.0,15.4793,15.4982,15.4225,15.4604,160600.0
2009-02-25 09:30:00,16.22,16.42,16.12,16.13,13200.0,15.3469,15.5361,15.2522,15.2617,13200.0
2009-02-25 09:40:00,16.08,16.13,16.0,16.07,19400.0,15.2144,15.2617,15.1387,15.2049,19400.0
2009-02-25 09:50:00,16.09,16.12,16.07,16.08,14600.0,15.2239,15.2522,15.2049,15.2144,14600.0
2009-02-25 10:00:00,16.09,16.09,15.94,16.02,31600.0,15.2239,15.2239,15.0819,15.1576,31600.0
2009-02-25 10:10:00,16.04,16.07,15.98,16.03,20600.0,15.1765,15.2049,15.1198,15.1671,20600.0
2009-02-25 10:20:00,16.02,16.09,16.0,16.07,18600.0,15.1576,15.2239,15.1387,15.2049,18600.0
2009-02-25 10:30:00,16.09,16.09,15.94,15.97,15000.0,15.2239,15.2239,15.0819,15.1103,15000.0
2009-02-25 10:40:00,15.97,15.97,15.87,15.91,31800.0,15.1103,15.1103,15.0157,15.0535,31800.0
2009-02-25 10:50:00,15.92,15.93,15.88,15.93,14000.0,15.063,15.0725,15.0252,15.0725,14000.0
2009-02-25 11:00:00,15.93,15.99,15.92,15.97,15600.0,15.0725,15.1292,15.063,15.1103,15600.0
2009-02-25 11:10:00,15.97,15.97,15.9,15.93,11000.0,15.1103,15.1103,15.0441,15.0725,11000.0
2009-02-25 11:20:00,15.93,16.03,15.93,16.03,18200.0,15.0725,15.1671,15.0725,15.1671,18200.0
2009-02-25 11:30:00,16.03,16.05,15.97,15.97,21000.0,15.1671,15.186,15.1103,15.1103,21000.0
2009-02-25 11:40:00,15.97,16.09,15.97,16.02,21800.0,15.1103,15.2239,15.1103,15.1576,21800.0
2009-02-25 11:50:00,15.99,16.0,15.83,15.83,21600.0,15.1292,15.1387,14.9778,14.9778,21600.0
2009-02-25 12:00:00,15.83,15.9,15.83,15.87,26200.0,14.9778,15.0441,14.9778,15.0157,26200.0
2009-02-25 12:10:00,15.87,15.88,15.83,15.87,23000.0,15.0157,15.0252,14.9778,15.0157,23000.0
2009-02-25 12:20:00,15.87,15.9,15.81,15.83,24200.0,15.0157,15.0441,14.9589,14.9778,24200.0
2009-02-25 12:30:00,15.85,15.89,15.82,15.89,21400.0,14.9968,15.0346,14.9684,15.0346,21400.0
2009-02-25 12:40:00,15.88,15.89,15.81,15.85,21200.0,15.0252,15.0346,14.9589,14.9968,21200.0
2009-02-25 12:50:00,15.85,15.91,15.85,15.9,16400.0,14.9968,15.0535,14.9968,15.0441,16400.0
2009-02-25 13:00:00,15.9,15.96,15.89,15.94,16600.0,15.0441,15.1008,15.0346,15.0819,16600.0
2009-02-25 13:10:00,15.94,15.96,15.9,15.92,24400.0,15.0819,15.1008,15.0441,15.063,24400.0
2009-02-25 13:20:00,15.92,15.93,15.86,15.9,23600.0,15.063,15.0725,15.0062,15.0441,23600.0
2009-02-25 13:30:00,15.89,16.0,15.89,15.97,19400.0,15.0346,15.1387,15.0346,15.1103,19400.0
2009-02-25 13:40:00,15.99,16.1,15.99,16.08,31400.0,15.1292,15.2333,15.1292,15.2144,31400.0
2009-02-25 13:50:00,16.08,16.11,16.04,16.06,24800.0,15.2144,15.2428,15.1765,15.1955,24800.0
2009-02-25 14:00:00,16.08,16.09,15.89,15.92,39000.0,15.2144,15.2239,15.0346,15.063,39000.0
2009-02-25 14:10:00,15.93,15.99,15.87,15.89,42200.0,15.0725,15.1292,15.0157,15.0346,42200.0
2009-02-25 14:20:00,15.9,15.98,15.87,15.97,36000.0,15.0441,15.1198,15.0157,15.1103,36000.0
2009-02-25 14:30:00,15.98,16.05,15.9,15.93,56000.0,15.1198,15.186,15.0441,15.0725,56000.0
2009-02-25 14:40:00,15.93,15.99,15.89,15.91,47000.0,15.0725,15.1292,15.0346,15.0535,47000.0
2009-02-25 14:50:00,15.92,15.99,15.9,15.93,47000.0,15.063,15.1292,15.0441,15.0725,47000.0
2009-02-25 15:00:00,15.92,16.06,15.9,16.02,79400.0,15.063,15.1955,15.0441,15.1576,79400.0
2009-02-25 15:10:00,16.01,16.14,15.96,16.11,37600.0,15.1482,15.2712,15.1008,15.2428,37600.0
2009-02-25 15:20:00,16.11,16.19,16.09,16.13,35200.0,15.2428,15.3185,15.2239,15.2617,35200.0
2009-02-25 15:30:00,16.14,16.19,16.1,16.11,40000.0,15.2712,15.3185,15.2333,15.2428,40000.0
2009-02-25 15:40:00,16.13,16.15,16.02,16.04,57200.0,15.2617,15.2806,15.1576,15.1765,57200.0
2009-02-25 15:50:00,16.03,16.05,15.9,15.92,77800.0,15.1671,15.186,15.0441,15.063,77800.0
2009-02-26 09:30:00,16.12,16.15,15.79,15.83,20400.0,15.2522,15.2806,14.94,14.9778,20400.0
2009-02-26 09:40:00,15.83,15.91,15.77,15.78,14600.0,14.9778,15.0535,14.9211,14.9305,14600.0
2009-02-26 09:50:00,15.78,15.93,15.78,15.88,23000.0,14.9305,15.0725,14.9305,15.0252,23000.0
2009-02-26 10:00:00,15.88,16.0,15.84,15.84,34000.0,15.0252,15.1387,14.9873,14.9873,34000.0
2009-02-26 10:10:00,15.85,15.85,15.75,15.83,29800.0,14.9968,14.9968,14.9022,14.9778,29800.0
2009-02-26 10:20:00,15.83,15.88,15.77,15.79,28200.0,14.9778,15.0252,14.9211,14.94,28200.0
2009-02-26 10:30:00,15.79,15.83,15.72,15.79,35400.0,14.94,14.9778,14.8738,14.94,35400.0
2009-02-26 10:40:00,15.79,15.86,15.78,15.84,21000.0,14.94,15.0062,14.9305,14.9873,21000.0
2009-02-26 10:50:00,15.84,15.86,15.81,15.84,17000.0,14.9873,15.0062,14.9589,14.9873,17000.0
2009-02-26 11:00:00,15.86,15.88,15.75,15.79,25800.0,15.0062,15.0252,14.9022,14.94,25800.0
2009-02-26 11:10:00,15.79,15.83,15.78,15.83,13800.0,14.94,14.9778,14.9305,14.9778,13800.0
2009-02-26 11:20:00,15.81,15.84,15.75,15.77,18600.0,14.9589,14.9873,14.9022,14.9211,18600.0
2009-02-26 11:30:00,15.78,15.8,15.77,15.78,15800.0,14.9305,14.9495,14.9211,14.9305,15800.0
2009-02-26 11:40:00,15.78,15.78,15.67,15.68,14600.0,14.9305,14.9305,14.8265,14.8359,14600.0
2009-02-26 11:50:00,15.69,15.72,15.68,15.7,20000.0,14.8454,14.8738,14.8359,14.8548,20000.0
2009-02-26 12:00:00,15.7,15.72,15.69,15.69,12800.0,14.8548,14.8738,14.8454,14.8454,12800.0
2009-02-26 12:10:00,15.69,15.71,15.66,15.67,24400.0,14.8454,14.8643,14.817,14.8265,24400.0
2009-02-26 12:20:00,15.67,15.68,15.62,15.63,12600.0,14.8265,14.8359,14.7792,14.7886,12600.0
2009-02-26 12:30:00,15.63,15.7,15.62,15.68,6600.0,14.7886,14.8548,14.7792,14.8359,6600.0
2009-02-26 12:40:00,15.68,15.74,15.67,15.74,15600.0,14.8359,14.8927,14.8265,14.8927,15600.0
2009-02-26 12:50:00,15.72,15.72,15.65,15.66,15000.0,14.8738,14.8738,14.8075,14.817,15000.0
2009-02-26 13:00:00,15.67,15.7,15.65,15.65,17400.0,14.8265,14.8548,14.8075,14.8075,17400.0
2009-02-26 13:10:00,15.65,15.69,15.62,15.69,17400.0,14.8075,14.8454,14.7792,14.8454,17400.0
2009-02-26 13:20:00,15.69,15.77,15.68,15.76,24600.0,14.8454,14.9211,14.8359,14.9116,24600.0
2009-02-26 13:30:00,15.78,15.79,15.72,15.72,19600.0,14.9305,14.94,14.8738,14.8738,19600.0
2009-02-26 13:40:00,15.72,15.79,15.71,15.71,22200.0,14.8738,14.94,14.8643,14.8643,22200.0
2009-02-26 13:50:00,15.74,15.74,15.65,15.68,12800.0,14.8927,14.8927,14.8075,14.8359,12800.0
2009-02-26 14:00:00,15.68,15.68,15.6,15.62,23800.0,14.8359,14.8359,14.7602,14.7792,23800.0
2009-02-26 14:10:00,15.62,15.65,15.59,15.64,15600.0,14.7792,14.8075,14.7508,14.7981,15600.0
2009-02-26 14:20:00,15.65,15.68,15.63,15.65,28400.0,14.8075,14.8359,14.7886,14.8075,28400.0
2009-02-26 14:30:00,15.65,15.67,15.63,15.66,40200.0,14.8075,14.8265,14.7886,14.817,40200.0
2009-02-26 14:40:00,15.66,15.67,15.6,15.63,29400.0,14.817,14.8265,14.7602,14.7886,29400.0
2009-02-26 14:50:00,15.61,15.63,15.47,15.52,41800.0,14.7697,14.7886,14.6372,14.6845,41800.0
2009-02-26 15:00:00,15.51,15.53,15.47,15.51,37400.0,14.6751,14.694,14.6372,14.6751,37400.0
2009-02-26 15:10:00,15.5,15.54,15.43,15.46,48800.0,14.6656,14.7035,14.5994,14.6278,48800.0
2009-02-26 15:20:00,15.45,15.52,15.43,15.49,45600.0,14.6183,14.6845,14.5994,14.6562,45600.0
2009-02-26 15:30:00,15.49,15.56,15.46,15.52,55400.0,14.6562,14.7224,14.6278,14.6845,55400.0
2009-02-26 15:40:00,15.51,15.58,15.49,15.54,103600.0,14.6751,14.7413,14.6562,14.7035,103600.0
2009-02-26 15:50:00,15.53,15.54,15.45,15.47,109600.0,14.694,14.7035,14.6183,14.6372,109600.0
2009-02-27 09:30:00,15.24,15.42,15.15,15.16,87200.0,14.4196,14.5899,14.3345,14.3439,87200.0
2009-02-27 09:40:00,15.17,15.38,15.11,15.38,92800.0,14.3534,14.5521,14.2966,14.5521,92800.0
2009-02-27 09:50:00,15.38,15.56,15.33,15.52,116200.0,14.5521,14.7224,14.5048,14.6845,116200.0
2009-02-27 10:00:00,15.54,15.6,15.47,15.51,146000.0,14.7035,14.7602,14.6372,14.6751,146000.0
2009-02-27 10:10:00,15.51,15.54,15.49,15.5,63400.0,14.6751,14.7035,14.6562,14.6656,63400.0
2009-02-27 10:20:00,15.5,15.63,15.5,15.54,66600.0,14.6656,14.7886,14.6656,14.7035,66600.0
2009-02-27 10:30:00,15.54,15.55,15.51,15.54,32000.0,14.7035,14.7129,14.6751,14.7035,32000.0
2009-02-27 10:40:00,15.52,15.63,15.52,15.62,48600.0,14.6845,14.7886,14.6845,14.7792,48600.0
2009-02-27 10:50:00,15.62,15.65,15.54,15.56,33200.0,14.7792,14.8075,14.7035,14.7224,33200.0
2009-02-27 11:00:00,15.56,15.59,15.49,15.55,20600.0,14.7224,14.7508,14.6562,14.7129,20600.0
2009-02-27 11:10:00,15.56,15.58,15.49,15.5,19800.0,14.7224,14.7413,14.6562,14.6656,19800.0
2009-02-27 11:20:00,15.51,15.54,15.45,15.49,31000.0,14.6751,14.7035,14.6183,14.6562,31000.0
2009-02-27 11:30:00,15.49,15.51,15.45,15.47,16200.0,14.6562,14.6751,14.6183,14.6372,16200.0
2009-02-27 11:40:00,15.47,15.55,15.47,15.51,71200.0,14.6372,14.7129,14.6372,14.6751,71200.0
2009-02-27 11:50:00,15.51,15.55,15.45,15.54,27800.0,14.6751,14.7129,14.6183,14.7035,27800.0
2009-02-27 12:00:00,15.54,15.6,15.5,15.5,38200.0,14.7035,14.7602,14.6656,14.6656,38200.0
2009-02-27 12:10:00,15.52,15.54,15.44,15.44,54000.0,14.6845,14.7035,14.6088,14.6088,54000.0
2009-02-27 12:20:00,15.45,15.52,15.43,15.49,28600.0,14.6183,14.6845,14.5994,14.6562,28600.0
2009-02-27 12:30:00,15.49,15.52,15.47,15.47,46000.0,14.6562,14.6845,14.6372,14.6372,46000.0
2009-02-27 12:40:00,15.49,15.5,15.44,15.5,27600.0,14.6562,14.6656,14.6088,14.6656,27600.0
2009-02-27 12:50:00,15.5,15.54,15.48,15.49,49800.0,14.6656,14.7035,14.6467,14.6562,49800.0
2009-02-27 13:00:00,15.49,15.55,15.47,15.49,42800.0,14.6562,14.7129,14.6372,14.6562,42800.0
2009-02-27 13:10:00,15.49,15.51,15.42,15.46,23200.0,14.6562,14.6751,14.5899,14.6278,23200.0
2009-02-27 13:20:00,15.47,15.51,15.44,15.45,53400.0,14.6372,14.6751,14.6088,14.6183,53400.0
2009-02-27 13:30:00,15.46,15.52,15.36,15.4,42800.0,14.6278,14.6845,14.5331,14.571,42800.0
2009-02-27 13:40:00,15.4,15.54,15.4,15.52,24400.0,14.571,14.7035,14.571,14.6845,24400.0
2009-02-27 13:50:00,15.53,15.56,15.47,15.53,50600.0,14.694,14.7224,14.6372,14.694,50600.0
2009-02-27 14:00:00,15.52,15.6,15.49,15.49,55000.0,14.6845,14.7602,14.6562,14.6562,55000.0
2009-02-27 14:10:00,15.49,15.52,15.45,15.5,34600.0,14.6562,14.6845,14.6183,14.6656,34600.0
2009-02-27 14:20:00,15.5,15.5,15.42,15.44,47200.0,14.6656,14.6656,14.5899,14.6088,47200.0
2009-02-27 14:30:00,15.44,15.47,15.42,15.46,42600.0,14.6088,14.6372,14.5899,14.6278,42600.0
2009-02-27 14:40:00,15.46,15.55,15.45,15.54,55200.0,14.6278,14.7129,14.6183,14.7035,55200.0
2009-02-27 14:50:00,15.55,15.58,15.49,15.52,49400.0,14.7129,14.7413,14.6562,14.6845,49400.0
2009-02-27 15:00:00,15.51,15.52,15.44,15.45,50200.0,14.6751,14.6845,14.6088,14.6183,50200.0
2009-02-27 15:10:00,15.45,15.47,15.38,15.4,44200.0,14.6183,14.6372,14.5521,14.571,44200.0
2009-02-27 15:20:00,15.4,15.47,15.38,15.41,63600.0,14.571,14.6372,14.5521,14.5805,63600.0
2009-02-27 15:30:00,15.4,15.47,15.35,15.39,54400.0,14.571,14.6372,14.5237,14.5615,54400.0
2009-02-27 15:40:00,15.38,15.45,15.34,15.43,84400.0,14.5521,14.6183,14.5142,14.5994,84400.0
2009-02-27 15:50:00,15.44,15.44,15.33,15.35,125200.0,14.6088,14.6088,14.5048,14.5237,125200.0
2009-03-02 09:30:00,15.1,15.26,15.1,15.13,25600.0,14.2871,14.4385,14.2871,14.3155,25600.0
2009-03-02 09:40:00,15.13,15.15,15.11,15.12,15200.0,14.3155,14.3345,14.2966,14.3061,15200.0
2009-03-02 09:50:00,15.11,15.23,15.11,15.19,46400.0,14.2966,14.4101,14.2966,14.3723,46400.0
2009-03-02 10:00:00,15.18,15.22,15.06,15.09,52400.0,14.3628,14.4007,14.2493,14.2777,52400.0
2009-03-02 10:10:00,15.08,15.1,15.01,15.03,30800.0,14.2682,14.2871,14.202,14.2209,30800.0
2009-03-02 10:20:00,15.05,15.1,14.96,15.1,91400.0,14.2398,14.2871,14.1547,14.2871,91400.0
2009-03-02 10:30:00,15.08,15.15,15.05,15.09,54800.0,14.2682,14.3345,14.2398,14.2777,54800.0
2009-03-02 10:40:00,15.09,15.09,14.89,14.89,80600.0,14.2777,14.2777,14.0884,14.0884,80600.0
2009-03-02 10:50:00,14.89,14.9,14.79,14.84,83200.0,14.0884,14.0979,13.9938,14.0411,83200.0
2009-03-02 11:00:00,14.83,14.95,14.83,14.92,40800.0,14.0317,14.1452,14.0317,14.1168,40800.0
2009-03-02 11:10:00,14.92,14.93,14.83,14.85,52200.0,14.1168,14.1263,14.0317,14.0506,52200.0
2009-03-02 11:20:00,14.86,14.94,14.85,14.86,29200.0,14.0601,14.1358,14.0506,14.0601,29200.0
2009-03-02 11:30:00,14.85,14.86,14.68,14.68,63200.0,14.0506,14.0601,13.8898,13.8898,63200.0
2009-03-02 11:40:00,14.68,14.72,14.67,14.7,47200.0,13.8898,13.9276,13.8803,13.9087,47200.0
2009-03-02 11:50:00,14.7,14.74,14.66,14.74,41600.0,13.9087,13.9465,13.8708,13.9465,41600.0
2009-03-02 12:00:00,14.74,14.74,14.67,14.73,33800.0,13.9465,13.9465,13.8803,13.9371,33800.0
2009-03-02 12:10:00,14.72,14.72,14.67,14.68,24800.0,13.9276,13.9276,13.8803,13.8898,24800.0
2009-03-02 12:20:00,14.68,14.72,14.68,14.72,24200.0,13.8898,13.9276,13.8898,13.9276,24200.0
2009-03-02 12:30:00,14.72,14.73,14.69,14.71,27400.0,13.9276,13.9371,13.8992,13.9181,27400.0
2009-03-02 12:40:00,14.71,14.74,14.7,14.7,32200.0,13.9181,13.9465,13.9087,13.9087,32200.0
2009-03-02 12:50:00,14.71,14.72,14.63,14.63,42200.0,13.9181,13.9276,13.8424,13.8424,42200.0
2009-03-02 13:00:00,14.63,14.66,14.62,14.65,38600.0,13.8424,13.8708,13.833,13.8614,38600.0
2009-03-02 13:10:00,14.65,14.65,14.53,14.53,79000.0,13.8614,13.8614,13.7478,13.7478,79000.0
2009-03-02 13:20:00,14.54,14.58,14.51,14.54,60600.0,13.7573,13.7951,13.7289,13.7573,60600.0
2009-03-02 13:30:00,14.55,14.56,14.49,14.51,51600.0,13.7668,13.7762,13.71,13.7289,51600.0
2009-03-02 13:40:00,14.5,14.56,14.5,14.54,40800.0,13.7194,13.7762,13.7194,13.7573,40800.0
2009-03-02 13:50:00,14.54,14.59,14.53,14.59,36600.0,13.7573,13.8046,13.7478,13.8046,36600.0
2009-03-02 14:00:00,14.58,14.6,14.55,14.55,35200.0,13.7951,13.8141,13.7668,13.7668,35200.0
2009-03-02 14:10:00,14.56,14.6,14.56,14.57,48000.0,13.7762,13.8141,13.7762,13.7857,48000.0
2009-03-02 14:20:00,14.58,14.6,14.56,14.58,46000.0,13.7951,13.8141,13.7762,13.7951,46000.0
2009-03-02 14:30:00,14.58,14.63,14.56,14.57,51800.0,13.7951,13.8424,13.7762,13.7857,51800.0
2009-03-02 14:40:00,14.57,14.6,14.56,14.57,46800.0,13.7857,13.8141,13.7762,13.7857,46800.0
2009-03-02 14:50:00,14.56,14.59,14.49,14.51,54400.0,13.7762,13.8046,13.71,13.7289,54400.0
2009-03-02 15:00:00,14.51,14.55,14.49,14.52,46800.0,13.7289,13.7668,13.71,13.7384,46800.0
2009-03-02 15:10:00,14.52,14.6,14.51,14.56,53000.0,13.7384,13.8141,13.7289,13.7762,53000.0
2009-03-02 15:20:00,14.55,14.63,14.55,14.62,51200.0,13.7668,13.8424,13.7668,13.833,51200.0
2009-03-02 15:30:00,14.61,14.66,14.52,14.52,83800.0,13.8235,13.8708,13.7384,13.7384,83800.0
2009-03-02 15:40:00,14.52,14.56,14.49,14.52,68600.0,13.7384,13.7762,13.71,13.7384,68600.0
2009-03-02 15:50:00,14.52,14.53,14.47,14.5,111400.0,13.7384,13.7478,13.6911,13.7194,111400.0
2009-03-03 09:30:00,14.74,14.79,14.47,14.58,41200.0,13.9465,13.9938,13.6911,13.7951,41200.0
2009-03-03 09:40:00,14.59,14.65,14.56,14.6,95000.0,13.8046,13.8614,13.7762,13.8141,95000.0
2009-03-03 09:50:00,14.61,14.63,14.59,14.62,60800.0,13.8235,13.8424,13.8046,13.833,60800.0
2009-03-03 10:00:00,14.62,14.65,14.6,14.63,87600.0,13.833,13.8614,13.8141,13.8424,87600.0
2009-03-03 10:10:00,14.64,14.66,14.62,14.62,48600.0,13.8519,13.8708,13.833,13.833,48600.0
2009-03-03 10:20:00,14.63,14.7,14.63,14.69,45200.0,13.8424,13.9087,13.8424,13.8992,45200.0
2009-03-03 10:30:00,14.69,14.72,14.66,14.71,63600.0,13.8992,13.9276,13.8708,13.9181,63600.0
2009-03-03 10:40:00,14.72,14.77,14.7,14.77,47200.0,13.9276,13.9749,13.9087,13.9749,47200.0
2009-03-03 10:50:00,14.76,14.81,14.75,14.81,76200.0,13.9654,14.0128,13.956,14.0128,76200.0
2009-03-03 11:00:00,14.8,14.82,14.74,14.77,55800.0,14.0033,14.0222,13.9465,13.9749,55800.0
2009-03-03 11:10:00,14.78,14.78,14.66,14.69,79800.0,13.9844,13.9844,13.8708,13.8992,79800.0
2009-03-03 11:20:00,14.67,14.78,14.67,14.76,31400.0,13.8803,13.9844,13.8803,13.9654,31400.0
2009-03-03 11:30:00,14.78,14.8,14.74,14.75,54200.0,13.9844,14.0033,13.9465,13.956,54200.0
2009-03-03 11:40:00,14.76,14.8,14.74,14.77,50800.0,13.9654,14.0033,13.9465,13.9749,50800.0
2009-03-03 11:50:00,14.78,14.79,14.71,14.78,32000.0,13.9844,13.9938,13.9181,13.9844,32000.0
2009-03-03 12:00:00,14.77,14.83,14.77,14.81,30400.0,13.9749,14.0317,13.9749,14.0128,30400.0
2009-03-03 12:10:00,14.81,14.87,14.79,14.87,22800.0,14.0128,14.0695,13.9938,14.0695,22800.0
2009-03-03 12:20:00,14.87,14.99,14.83,14.97,70200.0,14.0695,14.1831,14.0317,14.1641,70200.0
2009-03-03 12:30:00,14.97,14.99,14.94,14.97,41200.0,14.1641,14.1831,14.1358,14.1641,41200.0
2009-03-03 12:40:00,14.96,15.02,14.96,14.99,34000.0,14.1547,14.2115,14.1547,14.1831,34000.0
2009-03-03 12:50:00,15.0,15.01,14.94,14.95,29000.0,14.1925,14.202,14.1358,14.1452,29000.0
2009-03-03 13:00:00,14.95,14.97,14.91,14.94,19600.0,14.1452,14.1641,14.1074,14.1358,19600.0
2009-03-03 13:10:00,14.95,14.97,14.93,14.96,24800.0,14.1452,14.1641,14.1263,14.1547,24800.0
2009-03-03 13:20:00,14.96,14.97,14.93,14.93,24400.0,14.1547,14.1641,14.1263,14.1263,24400.0
2009-03-03 13:30:00,14.93,14.95,14.86,14.86,28600.0,14.1263,14.1452,14.0601,14.0601,28600.0
2009-03-03 13:40:00,14.86,14.88,14.84,14.85,27400.0,14.0601,14.079,14.0411,14.0506,27400.0
2009-03-03 13:50:00,14.84,14.92,14.84,14.9,30600.0,14.0411,14.1168,14.0411,14.0979,30600.0
2009-03-03 14:00:00,14.88,14.96,14.88,14.92,26400.0,14.079,14.1547,14.079,14.1168,26400.0
2009-03-03 14:10:00,14.93,14.99,14.92,14.92,24200.0,14.1263,14.1831,14.1168,14.1168,24200.0
2009-03-03 14:20:00,14.92,14.97,14.9,14.94,16400.0,14.1168,14.1641,14.0979,14.1358,16400.0
2009-03-03 14:30:00,14.94,15.0,14.93,14.99,34800.0,14.1358,14.1925,14.1263,14.1831,34800.0
2009-03-03 14:40:00,14.99,15.0,14.91,14.94,30000.0,14.1831,14.1925,14.1074,14.1358,30000.0
2009-03-03 14:50:00,14.95,15.06,14.92,15.03,121800.0,14.1452,14.2493,14.1168,14.2209,121800.0
2009-03-03 15:00:00,15.01,15.05,14.98,14.99,77800.0,14.202,14.2398,14.1736,14.1831,77800.0
2009-03-03 15:10:00,15.01,15.06,14.99,15.02,146600.0,14.202,14.2493,14.1831,14.2115,146600.0
2009-03-03 15:20:00,15.03,15.03,14.94,14.98,114000.0,14.2209,14.2209,14.1358,14.1736,114000.0
2009-03-03 15:30:00,14.97,15.01,14.93,14.95,64400.0,14.1641,14.202,14.1263,14.1452,64400.0
2009-03-03 15:40:00,14.93,14.94,14.87,14.9,77200.0,14.1263,14.1358,14.0695,14.0979,77200.0
2009-03-03 15:50:00,14.9,14.97,14.89,14.94,175400.0,14.0979,14.1641,14.0884,14.1358,175400.0
2009-03-04 09:30:00,14.97,15.09,14.82,14.98,49600.0,14.1641,14.2777,14.0222,14.1736,49600.0
2009-03-04 09:40:00,15.01,15.02,14.83,14.86,51000.0,14.202,14.2115,14.0317,14.0601,51000.0
2009-03-04 09:50:00,14.85,14.85,14.74,14.74,91800.0,14.0506,14.0506,13.9465,13.9465,91800.0
2009-03-04 10:00:00,14.74,14.81,14.72,14.77,72000.0,13.9465,14.0128,13.9276,13.9749,72000.0
2009-03-04 10:10:00,14.77,14.79,14.7,14.71,55800.0,13.9749,13.9938,13.9087,13.9181,55800.0
2009-03-04 10:20:00,14.71,14.75,14.67,14.75,28400.0,13.9181,13.956,13.8803,13.956,28400.0
2009-03-04 10:30:00,14.75,14.79,14.71,14.78,46600.0,13.956,13.9938,13.9181,13.9844,46600.0
2009-03-04 10:40:00,14.77,14.85,14.77,14.79,38200.0,13.9749,14.0506,13.9749,13.9938,38200.0
2009-03-04 10:50:00,14.79,14.79,14.72,14.73,42200.0,13.9938,13.9938,13.9276,13.9371,42200.0
2009-03-04 11:00:00,14.74,14.84,14.74,14.79,57800.0,13.9465,14.0411,13.9465,13.9938,57800.0
2009-03-04 11:10:00,14.78,14.8,14.74,14.74,24200.0,13.9844,14.0033,13.9465,13.9465,24200.0
2009-03-04 11:20:00,14.74,14.84,14.72,14.83,32600.0,13.9465,14.0411,13.9276,14.0317,32600.0
2009-03-04 11:30:00,14.84,14.88,14.81,14.88,20000.0,14.0411,14.079,14.0128,14.079,20000.0
2009-03-04 11:40:00,14.88,14.9,14.86,14.87,29600.0,14.079,14.0979,14.0601,14.0695,29600.0
2009-03-04 11:50:00,14.87,14.88,14.84,14.85,37000.0,14.0695,14.079,14.0411,14.0506,37000.0
2009-03-04 12:00:00,14.85,14.87,14.74,14.75,32200.0,14.0506,14.0695,13.9465,13.956,32200.0
2009-03-04 12:10:00,14.75,14.75,14.71,14.72,35600.0,13.956,13.956,13.9181,13.9276,35600.0
2009-03-04 12:20:00,14.72,14.74,14.7,14.73,46200.0,13.9276,13.9465,13.9087,13.9371,46200.0
2009-03-04 12:30:00,14.73,14.74,14.7,14.72,29200.0,13.9371,13.9465,13.9087,13.9276,29200.0
2009-03-04 12:40:00,14.72,14.75,14.71,14.74,33400.0,13.9276,13.956,13.9181,13.9465,33400.0
2009-03-04 12:50:00,14.73,14.78,14.72,14.78,39800.0,13.9371,13.9844,13.9276,13.9844,39800.0
2009-03-04 13:00:00,14.78,14.78,14.71,14.77,29400.0,13.9844,13.9844,13.9181,13.9749,29400.0
2009-03-04 13:10:00,14.77,14.78,14.72,14.77,39400.0,13.9749,13.9844,13.9276,13.9749,39400.0
2009-03-04 13:20:00,14.76,14.8,14.74,14.75,24200.0,13.9654,14.0033,13.9465,13.956,24200.0
2009-03-04 13:30:00,14.74,14.82,14.74,14.75,47600.0,13.9465,14.0222,13.9465,13.956,47600.0
2009-03-04 13:40:00,14.76,14.78,14.72,14.77,46600.0,13.9654,13.9844,13.9276,13.9749,46600.0
2009-03-04 13:50:00,14.77,14.77,14.74,14.75,28600.0,13.9749,13.9749,13.9465,13.956,28600.0
2009-03-04 14:00:00,14.76,14.84,14.72,14.81,50600.0,13.9654,14.0411,13.9276,14.0128,50600.0
2009-03-04 14:10:00,14.81,14.82,14.78,14.8,38000.0,14.0128,14.0222,13.9844,14.0033,38000.0
2009-03-04 14:20:00,14.81,14.81,14.77,14.79,30600.0,14.0128,14.0128,13.9749,13.9938,30600.0
2009-03-04 14:30:00,14.79,14.87,14.79,14.86,41200.0,13.9938,14.0695,13.9938,14.0601,41200.0
2009-03-04 14:40:00,14.85,14.91,14.84,14.88,36400.0,14.0506,14.1074,14.0411,14.079,36400.0
2009-03-04 14:50:00,14.88,14.9,14.82,14.84,74600.0,14.079,14.0979,14.0222,14.0411,74600.0
2009-03-04 15:00:00,14.85,14.89,14.83,14.86,87200.0,14.0506,14.0884,14.0317,14.0601,87200.0
2009-03-04 15:10:00,14.86,14.94,14.84,14.9,101800.0,14.0601,14.1358,14.0411,14.0979,101800.0
2009-03-04 15:20:00,14.91,14.94,14.87,14.93,106400.0,14.1074,14.1358,14.0695,14.1263,106400.0
2009-03-04 15:30:00,14.94,14.96,14.84,14.89,54600.0,14.1358,14.1547,14.0411,14.0884,54600.0
2009-03-04 15:40:00,14.9,14.9,14.83,14.83,55200.0,14.0979,14.0979,14.0317,14.0317,55200.0
2009-03-04 15:50:00,14.83,14.86,14.76,14.77,111800.0,14.0317,14.0601,13.9654,13.9749,111800.0
2009-03-05 09:30:00,14.5,14.72,14.5,14.62,31400.0,13.7194,13.9276,13.7194,13.833,31400.0
2009-03-05 09:40:00,14.62,14.68,14.59,14.61,33000.0,13.833,13.8898,13.8046,13.8235,33000.0
2009-03-05 09:50:00,14.63,14.67,14.56,14.58,45600.0,13.8424,13.8803,13.7762,13.7951,45600.0
2009-03-05 10:00:00,14.59,14.72,14.58,14.68,67600.0,13.8046,13.9276,13.7951,13.8898,67600.0
2009-03-05 10:10:00,14.69,14.69,14.62,14.63,44600.0,13.8992,13.8992,13.833,13.8424,44600.0
2009-03-05 10:20:00,14.65,14.69,14.62,14.68,13800.0,13.8614,13.8992,13.833,13.8898,13800.0
2009-03-05 10:30:00,14.68,14.68,14.62,14.65,26600.0,13.8898,13.8898,13.833,13.8614,26600.0
2009-03-05 10:40:00,14.68,14.72,14.6,14.64,26400.0,13.8898,13.9276,13.8141,13.8519,26400.0
2009-03-05 10:50:00,14.65,14.67,14.59,14.59,17800.0,13.8614,13.8803,13.8046,13.8046,17800.0
2009-03-05 11:00:00,14.6,14.63,14.56,14.62,22600.0,13.8141,13.8424,13.7762,13.833,22600.0
2009-03-05 11:10:00,14.63,14.65,14.53,14.54,26800.0,13.8424,13.8614,13.7478,13.7573,26800.0
2009-03-05 11:20:00,14.55,14.56,14.5,14.52,50600.0,13.7668,13.7762,13.7194,13.7384,50600.0
2009-03-05 11:30:00,14.51,14.58,14.5,14.56,31800.0,13.7289,13.7951,13.7194,13.7762,31800.0
2009-03-05 11:40:00,14.56,14.56,14.5,14.5,16600.0,13.7762,13.7762,13.7194,13.7194,16600.0
2009-03-05 11:50:00,14.51,14.53,14.5,14.52,48800.0,13.7289,13.7478,13.7194,13.7384,48800.0
2009-03-05 12:00:00,14.52,14.56,14.51,14.52,28600.0,13.7384,13.7762,13.7289,13.7384,28600.0
2009-03-05 12:10:00,14.52,14.53,14.47,14.52,26800.0,13.7384,13.7478,13.6911,13.7384,26800.0
2009-03-05 12:20:00,14.52,14.54,14.51,14.52,12200.0,13.7384,13.7573,13.7289,13.7384,12200.0
2009-03-05 12:30:00,14.53,14.55,14.5,14.54,17800.0,13.7478,13.7668,13.7194,13.7573,17800.0
2009-03-05 12:40:00,14.52,14.54,14.49,14.49,21400.0,13.7384,13.7573,13.71,13.71,21400.0
2009-03-05 12:50:00,14.49,14.49,14.46,14.47,15000.0,13.71,13.71,13.6816,13.6911,15000.0
2009-03-05 13:00:00,14.47,14.53,14.46,14.53,63400.0,13.6911,13.7478,13.6816,13.7478,63400.0
2009-03-05 13:10:00,14.53,14.56,14.49,14.55,23000.0,13.7478,13.7762,13.71,13.7668,23000.0
2009-03-05 13:20:00,14.56,14.56,14.44,14.46,43400.0,13.7762,13.7762,13.6627,13.6816,43400.0
2009-03-05 13:30:00,14.46,14.46,14.38,14.41,27200.0,13.6816,13.6816,13.6059,13.6343,27200.0
2009-03-05 13:40:00,14.39,14.43,14.32,14.35,64000.0,13.6154,13.6532,13.5491,13.5775,64000.0
2009-03-05 13:50:00,14.34,14.37,14.34,14.35,30800.0,13.5681,13.5964,13.5681,13.5775,30800.0
2009-03-05 14:00:00,14.34,14.37,14.32,14.35,47400.0,13.5681,13.5964,13.5491,13.5775,47400.0
2009-03-05 14:10:00,14.35,14.4,14.34,14.38,31000.0,13.5775,13.6248,13.5681,13.6059,31000.0
2009-03-05 14:20:00,14.37,14.37,14.32,14.35,36400.0,13.5964,13.5964,13.5491,13.5775,36400.0
2009-03-05 14:30:00,14.33,14.37,14.32,14.33,22000.0,13.5586,13.5964,13.5491,13.5586,22000.0
2009-03-05 14:40:00,14.33,14.34,14.28,14.31,45000.0,13.5586,13.5681,13.5113,13.5397,45000.0
2009-03-05 14:50:00,14.31,14.33,14.27,14.3,31000.0,13.5397,13.5586,13.5018,13.5302,31000.0
2009-03-05 15:00:00,14.3,14.38,14.3,14.37,46600.0,13.5302,13.6059,13.5302,13.5964,46600.0
2009-03-05 15:10:00,14.37,14.45,14.36,14.38,31000.0,13.5964,13.6721,13.587,13.6059,31000.0
2009-03-05 15:20:00,14.38,14.41,14.35,14.35,71800.0,13.6059,13.6343,13.5775,13.5775,71800.0
2009-03-05 15:30:00,14.35,14.37,14.29,14.29,60400.0,13.5775,13.5964,13.5207,13.5207,60400.0
2009-03-05 15:40:00,14.29,14.37,14.27,14.34,75800.0,13.5207,13.5964,13.5018,13.5681,75800.0
2009-03-05 15:50:00,14.34,14.37,14.31,14.34,193600.0,13.5681,13.5964,13.5397,13.5681,193600.0
2009-03-06 09:30:00,14.44,14.51,14.22,14.24,30600.0,13.6627,13.7289,13.4545,13.4734,30600.0
2009-03-06 09:40:00,14.24,14.36,14.21,14.36,51200.0,13.4734,13.587,13.4451,13.587,51200.0
2009-03-06 09:50:00,14.35,14.47,14.31,14.31,55200.0,13.5775,13.6911,13.5397,13.5397,55200.0
2009-03-06 10:00:00,14.32,14.32,14.17,14.24,54000.0,13.5491,13.5491,13.4072,13.4734,54000.0
2009-03-06 10:10:00,14.21,14.24,13.99,14.06,69400.0,13.4451,13.4734,13.2369,13.3031,69400.0
2009-03-06 10:20:00,14.07,14.16,14.04,14.11,41200.0,13.3126,13.3977,13.2842,13.3504,41200.0
2009-03-06 10:30:00,14.13,14.13,14.05,14.06,20200.0,13.3694,13.3694,13.2937,13.3031,20200.0
2009-03-06 10:40:00,14.06,14.13,14.06,14.1,29400.0,13.3031,13.3694,13.3031,13.341,29400.0
2009-03-06 10:50:00,14.1,14.13,14.08,14.11,52200.0,13.341,13.3694,13.3221,13.3504,52200.0
2009-03-06 11:00:00,14.12,14.12,14.04,14.08,28600.0,13.3599,13.3599,13.2842,13.3221,28600.0
2009-03-06 11:10:00,14.07,14.1,14.06,14.07,19400.0,13.3126,13.341,13.3031,13.3126,19400.0
2009-03-06 11:20:00,14.06,14.1,14.03,14.06,57600.0,13.3031,13.341,13.2747,13.3031,57600.0
2009-03-06 11:30:00,14.07,14.18,14.07,14.09,23000.0,13.3126,13.4167,13.3126,13.3315,23000.0
2009-03-06 11:40:00,14.09,14.09,14.04,14.06,39600.0,13.3315,13.3315,13.2842,13.3031,39600.0
2009-03-06 11:50:00,14.06,14.09,14.03,14.06,52200.0,13.3031,13.3315,13.2747,13.3031,52200.0
2009-03-06 12:00:00,14.05,14.11,14.05,14.1,16000.0,13.2937,13.3504,13.2937,13.341,16000.0
2009-03-06 12:10:00,14.1,14.12,14.07,14.08,15200.0,13.341,13.3599,13.3126,13.3221,15200.0
2009-03-06 12:20:00,14.08,14.11,14.04,14.08,22600.0,13.3221,13.3504,13.2842,13.3221,22600.0
2009-03-06 12:30:00,14.06,14.11,14.05,14.05,24800.0,13.3031,13.3504,13.2937,13.2937,24800.0
2009-03-06 12:40:00,14.06,14.06,13.96,13.99,23200.0,13.3031,13.3031,13.2085,13.2369,23200.0
2009-03-06 12:50:00,13.99,14.01,13.94,13.99,49400.0,13.2369,13.2558,13.1896,13.2369,49400.0
2009-03-06 13:00:00,13.99,13.99,13.92,13.93,25600.0,13.2369,13.2369,13.1707,13.1801,25600.0
2009-03-06 13:10:00,13.94,13.95,13.87,13.9,21000.0,13.1896,13.1991,13.1234,13.1517,21000.0
2009-03-06 13:20:00,13.88,13.9,13.86,13.87,29600.0,13.1328,13.1517,13.1139,13.1234,29600.0
2009-03-06 13:30:00,13.87,13.88,13.81,13.88,32800.0,13.1234,13.1328,13.0666,13.1328,32800.0
2009-03-06 13:40:00,13.88,13.93,13.87,13.93,20600.0,13.1328,13.1801,13.1234,13.1801,20600.0
2009-03-06 13:50:00,13.91,13.95,13.9,13.93,13400.0,13.1612,13.1991,13.1517,13.1801,13400.0
2009-03-06 14:00:00,13.94,14.03,13.93,14.03,25400.0,13.1896,13.2747,13.1801,13.2747,25400.0
2009-03-06 14:10:00,14.03,14.03,13.97,14.01,44600.0,13.2747,13.2747,13.218,13.2558,44600.0
2009-03-06 14:20:00,14.0,14.04,14.0,14.04,17600.0,13.2464,13.2842,13.2464,13.2842,17600.0
2009-03-06 14:30:00,14.04,14.06,14.02,14.05,40600.0,13.2842,13.3031,13.2653,13.2937,40600.0
2009-03-06 14:40:00,14.03,14.03,13.94,13.97,23000.0,13.2747,13.2747,13.1896,13.218,23000.0
2009-03-06 14:50:00,13.97,13.98,13.92,13.93,24200.0,13.218,13.2274,13.1707,13.1801,24200.0
2009-03-06 15:00:00,13.93,13.96,13.9,13.92,41000.0,13.1801,13.2085,13.1517,13.1707,41000.0
2009-03-06 15:10:00,13.9,13.95,13.88,13.93,47600.0,13.1517,13.1991,13.1328,13.1801,47600.0
2009-03-06 15:20:00,13.93,13.93,13.84,13.85,80600.0,13.1801,13.1801,13.095,13.1044,80600.0
2009-03-06 15:30:00,13.85,13.93,13.82,13.9,83000.0,13.1044,13.1801,13.076,13.1517,83000.0
2009-03-06 15:40:00,13.91,14.11,13.9,14.05,102800.0,13.1612,13.3504,13.1517,13.2937,102800.0
2009-03-06 15:50:00,14.05,14.17,14.04,14.16,108600.0,13.2937,13.4072,13.2842,13.3977,108600.0
2009-03-09 09:30:00,14.05,14.22,14.04,14.18,8800.0,13.2937,13.4545,13.2842,13.4167,8800.0
2009-03-09 09:40:00,14.2,14.27,14.14,14.23,19600.0,13.4356,13.5018,13.3788,13.464,19600.0
2009-03-09 09:50:00,14.26,14.3,14.19,14.21,29400.0,13.4924,13.5302,13.4261,13.4451,29400.0
2009-03-09 10:00:00,14.19,14.24,14.11,14.12,102600.0,13.4261,13.4734,13.3504,13.3599,102600.0
2009-03-09 10:10:00,14.15,14.2,14.13,14.14,37800.0,13.3883,13.4356,13.3694,13.3788,37800.0
2009-03-09 10:20:00,14.13,14.13,14.05,14.07,25800.0,13.3694,13.3694,13.2937,13.3126,25800.0
2009-03-09 10:30:00,14.05,14.06,13.9,13.9,39000.0,13.2937,13.3031,13.1517,13.1517,39000.0
2009-03-09 10:40:00,13.92,14.03,13.88,13.97,23000.0,13.1707,13.2747,13.1328,13.218,23000.0
2009-03-09 10:50:00,13.97,14.01,13.88,13.91,27600.0,13.218,13.2558,13.1328,13.1612,27600.0
2009-03-09 11:00:00,13.91,13.97,13.81,13.81,28200.0,13.1612,13.218,13.0666,13.0666,28200.0
2009-03-09 11:10:00,13.83,13.84,13.78,13.79,58200.0,13.0855,13.095,13.0382,13.0477,58200.0
2009-03-09 11:20:00,13.8,13.92,13.8,13.9,18600.0,13.0571,13.1707,13.0571,13.1517,18600.0
2009-03-09 11:30:00,13.9,13.94,13.88,13.92,21600.0,13.1517,13.1896,13.1328,13.1707,21600.0
2009-03-09 11:40:00,13.91,13.97,13.88,13.94,15400.0,13.1612,13.218,13.1328,13.1896,15400.0
2009-03-09 11:50:00,13.93,13.96,13.85,13.88,26000.0,13.1801,13.2085,13.1044,13.1328,26000.0
2009-03-09 12:00:00,13.88,13.9,13.86,13.89,13600.0,13.1328,13.1517,13.1139,13.1423,13600.0
2009-03-09 12:10:00,13.9,13.96,13.9,13.96,11000.0,13.1517,13.2085,13.1517,13.2085,11000.0
2009-03-09 12:20:00,13.96,13.97,13.94,13.95,19600.0,13.2085,13.218,13.1896,13.1991,19600.0
2009-03-09 12:30:00,13.95,13.96,13.87,13.88,28200.0,13.1991,13.2085,13.1234,13.1328,28200.0
2009-03-09 12:40:00,13.87,13.88,13.84,13.88,11000.0,13.1234,13.1328,13.095,13.1328,11000.0
2009-03-09 12:50:00,13.88,13.92,13.88,13.9,14800.0,13.1328,13.1707,13.1328,13.1517,14800.0
2009-03-09 13:00:00,13.89,13.89,13.74,13.77,49600.0,13.1423,13.1423,13.0004,13.0287,49600.0
2009-03-09 13:10:00,13.77,13.78,13.76,13.78,11200.0,13.0287,13.0382,13.0193,13.0382,11200.0
2009-03-09 13:20:00,13.78,13.79,13.75,13.79,10000.0,13.0382,13.0477,13.0098,13.0477,10000.0
2009-03-09 13:30:00,13.79,13.81,13.75,13.77,46200.0,13.0477,13.0666,13.0098,13.0287,46200.0
2009-03-09 13:40:00,13.76,13.8,13.75,13.79,17600.0,13.0193,13.0571,13.0098,13.0477,17600.0
2009-03-09 13:50:00,13.79,13.84,13.78,13.78,25600.0,13.0477,13.095,13.0382,13.0382,25600.0
2009-03-09 14:00:00,13.8,13.87,13.78,13.86,18200.0,13.0571,13.1234,13.0382,13.1139,18200.0
2009-03-09 14:10:00,13.85,13.86,13.81,13.83,19600.0,13.1044,13.1139,13.0666,13.0855,19600.0
2009-03-09 14:20:00,13.81,13.83,13.76,13.8,20200.0,13.0666,13.0855,13.0193,13.0571,20200.0
2009-03-09 14:30:00,13.79,13.8,13.76,13.77,29800.0,13.0477,13.0571,13.0193,13.0287,29800.0
2009-03-09 14:40:00,13.81,13.85,13.77,13.83,20200.0,13.0666,13.1044,13.0287,13.0855,20200.0
2009-03-09 14:50:00,13.84,13.86,13.81,13.81,23200.0,13.095,13.1139,13.0666,13.0666,23200.0
2009-03-09 15:00:00,13.81,13.86,13.78,13.83,35200.0,13.0666,13.1139,13.0382,13.0855,35200.0
2009-03-09 15:10:00,13.83,13.83,13.74,13.77,40600.0,13.0855,13.0855,13.0004,13.0287,40600.0
2009-03-09 15:20:00,13.77,13.83,13.75,13.79,33800.0,13.0287,13.0855,13.0098,13.0477,33800.0
2009-03-09 15:30:00,13.79,13.84,13.74,13.74,42800.0,13.0477,13.095,13.0004,13.0004,42800.0
2009-03-09 15:40:00,13.76,13.79,13.74,13.76,42600.0,13.0193,13.0477,13.0004,13.0193,42600.0
2009-03-09 15:50:00,13.76,13.83,13.75,13.83,93000.0,13.0193,13.0855,13.0098,13.0855,93000.0
2009-03-10 09:30:00,13.99,14.06,13.8,13.96,53400.0,13.2369,13.3031,13.0571,13.2085,53400.0
2009-03-10 09:40:00,13.96,14.15,13.96,14.13,37200.0,13.2085,13.3883,13.2085,13.3694,37200.0
2009-03-10 09:50:00,14.13,14.24,14.09,14.17,32400.0,13.3694,13.4734,13.3315,13.4072,32400.0
2009-03-10 10:00:00,14.17,14.2,14.13,14.2,33800.0,13.4072,13.4356,13.3694,13.4356,33800.0
2009-03-10 10:10:00,14.21,14.33,14.2,14.28,102600.0,13.4451,13.5586,13.4356,13.5113,102600.0
2009-03-10 10:20:00,14.27,14.27,14.13,14.15,48800.0,13.5018,13.5018,13.3694,13.3883,48800.0
2009-03-10 10:30:00,14.15,14.19,14.12,14.15,70200.0,13.3883,13.4261,13.3599,13.3883,70200.0
2009-03-10 10:40:00,14.15,14.18,14.11,14.15,43400.0,13.3883,13.4167,13.3504,13.3883,43400.0
2009-03-10 10:50:00,14.15,14.17,14.1,14.1,25800.0,13.3883,13.4072,13.341,13.341,25800.0
2009-03-10 11:00:00,14.11,14.15,14.1,14.13,27000.0,13.3504,13.3883,13.341,13.3694,27000.0
2009-03-10 11:10:00,14.13,14.17,14.12,14.15,22800.0,13.3694,13.4072,13.3599,13.3883,22800.0
2009-03-10 11:20:00,14.15,14.21,14.13,14.18,32200.0,13.3883,13.4451,13.3694,13.4167,32200.0
2009-03-10 11:30:00,14.18,14.18,14.13,14.14,42800.0,13.4167,13.4167,13.3694,13.3788,42800.0
2009-03-10 11:40:00,14.15,14.18,14.14,14.18,20800.0,13.3883,13.4167,13.3788,13.4167,20800.0
2009-03-10 11:50:00,14.18,14.29,14.17,14.29,45000.0,13.4167,13.5207,13.4072,13.5207,45000.0
2009-03-10 12:00:00,14.3,14.36,14.28,14.32,50400.0,13.5302,13.587,13.5113,13.5491,50400.0
2009-03-10 12:10:00,14.32,14.35,14.28,14.29,20200.0,13.5491,13.5775,13.5113,13.5207,20200.0
2009-03-10 12:20:00,14.29,14.3,14.26,14.29,30000.0,13.5207,13.5302,13.4924,13.5207,30000.0
2009-03-10 12:30:00,14.27,14.33,14.26,14.28,24400.0,13.5018,13.5586,13.4924,13.5113,24400.0
2009-03-10 12:40:00,14.28,14.3,14.24,14.28,35400.0,13.5113,13.5302,13.4734,13.5113,35400.0
2009-03-10 12:50:00,14.28,14.29,14.22,14.24,13600.0,13.5113,13.5207,13.4545,13.4734,13600.0
2009-03-10 13:00:00,14.24,14.24,14.22,14.24,12400.0,13.4734,13.4734,13.4545,13.4734,12400.0
2009-03-10 13:10:00,14.24,14.26,14.21,14.25,28000.0,13.4734,13.4924,13.4451,13.4829,28000.0
2009-03-10 13:20:00,14.25,14.25,14.21,14.24,17200.0,13.4829,13.4829,13.4451,13.4734,17200.0
2009-03-10 13:30:00,14.24,14.28,14.23,14.25,24800.0,13.4734,13.5113,13.464,13.4829,24800.0
2009-03-10 13:40:00,14.26,14.33,14.25,14.27,29000.0,13.4924,13.5586,13.4829,13.5018,29000.0
2009-03-10 13:50:00,14.27,14.28,14.24,14.26,26000.0,13.5018,13.5113,13.4734,13.4924,26000.0
2009-03-10 14:00:00,14.26,14.29,14.24,14.26,37400.0,13.4924,13.5207,13.4734,13.4924,37400.0
2009-03-10 14:10:00,14.26,14.28,14.23,14.26,37000.0,13.4924,13.5113,13.464,13.4924,37000.0
2009-03-10 14:20:00,14.27,14.3,14.24,14.26,22400.0,13.5018,13.5302,13.4734,13.4924,22400.0
2009-03-10 14:30:00,14.26,14.3,14.24,14.26,41600.0,13.4924,13.5302,13.4734,13.4924,41600.0
2009-03-10 14:40:00,14.26,14.28,14.21,14.22,30800.0,13.4924,13.5113,13.4451,13.4545,30800.0
2009-03-10 14:50:00,14.24,14.31,14.22,14.29,43600.0,13.4734,13.5397,13.4545,13.5207,43600.0
2009-03-10 15:00:00,14.29,14.31,14.26,14.28,45600.0,13.5207,13.5397,13.4924,13.5113,45600.0
2009-03-10 15:10:00,14.28,14.34,14.28,14.31,111200.0,13.5113,13.5681,13.5113,13.5397,111200.0
2009-03-10 15:20:00,14.32,14.42,14.31,14.4,48600.0,13.5491,13.6438,13.5397,13.6248,48600.0
2009-03-10 15:30:00,14.42,14.42,14.37,14.4,45400.0,13.6438,13.6438,13.5964,13.6248,45400.0
2009-03-10 15:40:00,14.4,14.45,14.38,14.42,107000.0,13.6248,13.6721,13.6059,13.6438,107000.0
2009-03-10 15:50:00,14.43,14.53,14.43,14.51,149800.0,13.6532,13.7478,13.6532,13.7289,149800.0
2009-03-11 09:30:00,14.62,14.68,14.46,14.58,30200.0,13.833,13.8898,13.6816,13.7951,30200.0
2009-03-11 09:40:00,14.58,14.62,14.51,14.61,70600.0,13.7951,13.833,13.7289,13.8235,70600.0
2009-03-11 09:50:00,14.62,14.74,14.61,14.74,26600.0,13.833,13.9465,13.8235,13.9465,26600.0
2009-03-11 10:00:00,14.72,14.74,14.65,14.65,19800.0,13.9276,13.9465,13.8614,13.8614,19800.0
2009-03-11 10:10:00,14.65,14.65,14.6,14.63,42400.0,13.8614,13.8614,13.8141,13.8424,42400.0
2009-03-11 10:20:00,14.63,14.74,14.61,14.72,143200.0,13.8424,13.9465,13.8235,13.9276,143200.0
2009-03-11 10:30:00,14.73,14.78,14.71,14.76,60800.0,13.9371,13.9844,13.9181,13.9654,60800.0
2009-03-11 10:40:00,14.77,14.78,14.7,14.71,39600.0,13.9749,13.9844,13.9087,13.9181,39600.0
2009-03-11 10:50:00,14.71,14.77,14.7,14.72,28000.0,13.9181,13.9749,13.9087,13.9276,28000.0
2009-03-11 11:00:00,14.72,14.75,14.7,14.71,29000.0,13.9276,13.956,13.9087,13.9181,29000.0
2009-03-11 11:10:00,14.71,14.73,14.69,14.7,34600.0,13.9181,13.9371,13.8992,13.9087,34600.0
2009-03-11 11:20:00,14.71,14.77,14.69,14.76,47800.0,13.9181,13.9749,13.8992,13.9654,47800.0
2009-03-11 11:30:00,14.76,14.77,14.68,14.74,55800.0,13.9654,13.9749,13.8898,13.9465,55800.0
2009-03-11 11:40:00,14.73,14.74,14.69,14.7,18000.0,13.9371,13.9465,13.8992,13.9087,18000.0
2009-03-11 11:50:00,14.7,14.73,14.69,14.7,20600.0,13.9087,13.9371,13.8992,13.9087,20600.0
2009-03-11 12:00:00,14.7,14.71,14.68,14.69,28800.0,13.9087,13.9181,13.8898,13.8992,28800.0
2009-03-11 12:10:00,14.7,14.73,14.68,14.69,86600.0,13.9087,13.9371,13.8898,13.8992,86600.0
2009-03-11 12:20:00,14.68,14.68,14.59,14.6,31400.0,13.8898,13.8898,13.8046,13.8141,31400.0
2009-03-11 12:30:00,14.61,14.64,14.58,14.59,56400.0,13.8235,13.8519,13.7951,13.8046,56400.0
2009-03-11 12:40:00,14.58,14.63,14.56,14.63,23200.0,13.7951,13.8424,13.7762,13.8424,23200.0
2009-03-11 12:50:00,14.63,14.68,14.63,14.64,17400.0,13.8424,13.8898,13.8424,13.8519,17400.0
2009-03-11 13:00:00,14.64,14.67,14.63,14.64,26200.0,13.8519,13.8803,13.8424,13.8519,26200.0
2009-03-11 13:10:00,14.64,14.7,14.64,14.67,17200.0,13.8519,13.9087,13.8519,13.8803,17200.0
2009-03-11 13:20:00,14.67,14.67,14.59,14.6,23600.0,13.8803,13.8803,13.8046,13.8141,23600.0
2009-03-11 13:30:00,14.6,14.67,14.58,14.67,47200.0,13.8141,13.8803,13.7951,13.8803,47200.0
2009-03-11 13:40:00,14.67,14.68,14.64,14.65,41400.0,13.8803,13.8898,13.8519,13.8614,41400.0
2009-03-11 13:50:00,14.65,14.69,14.61,14.69,24000.0,13.8614,13.8992,13.8235,13.8992,24000.0
2009-03-11 14:00:00,14.69,14.69,14.61,14.62,28000.0,13.8992,13.8992,13.8235,13.833,28000.0
2009-03-11 14:10:00,14.61,14.63,14.58,14.62,49400.0,13.8235,13.8424,13.7951,13.833,49400.0
2009-03-11 14:20:00,14.6,14.65,14.6,14.64,62800.0,13.8141,13.8614,13.8141,13.8519,62800.0
2009-03-11 14:30:00,14.64,14.68,14.64,14.65,43800.0,13.8519,13.8898,13.8519,13.8614,43800.0
2009-03-11 14:40:00,14.65,14.72,14.63,14.69,33400.0,13.8614,13.9276,13.8424,13.8992,33400.0
2009-03-11 14:50:00,14.7,14.72,14.65,14.65,27800.0,13.9087,13.9276,13.8614,13.8614,27800.0
2009-03-11 15:00:00,14.65,14.72,14.65,14.71,68400.0,13.8614,13.9276,13.8614,13.9181,68400.0
2009-03-11 15:10:00,14.7,14.71,14.69,14.7,112600.0,13.9087,13.9181,13.8992,13.9087,112600.0
2009-03-11 15:20:00,14.7,14.71,14.69,14.7,102000.0,13.9087,13.9181,13.8992,13.9087,102000.0
2009-03-11 15:30:00,14.7,14.72,14.69,14.7,102600.0,13.9087,13.9276,13.8992,13.9087,102600.0
2009-03-11 15:40:00,14.71,14.71,14.61,14.63,132200.0,13.9181,13.9181,13.8235,13.8424,132200.0
2009-03-11 15:50:00,14.63,14.66,14.62,14.63,138600.0,13.8424,13.8708,13.833,13.8424,138600.0
2009-03-12 09:30:00,14.55,14.72,14.31,14.36,26400.0,13.7668,13.9276,13.5397,13.587,26400.0
2009-03-12 09:40:00,14.39,14.58,14.37,14.41,31600.0,13.6154,13.7951,13.5964,13.6343,31600.0
2009-03-12 09:50:00,14.42,14.45,14.38,14.43,15000.0,13.6438,13.6721,13.6059,13.6532,15000.0
2009-03-12 10:00:00,14.42,14.49,14.4,14.44,17200.0,13.6438,13.71,13.6248,13.6627,17200.0
2009-03-12 10:10:00,14.43,14.55,14.39,14.52,108600.0,13.6532,13.7668,13.6154,13.7384,108600.0
2009-03-12 10:20:00,14.52,14.6,14.52,14.56,21600.0,13.7384,13.8141,13.7384,13.7762,21600.0
2009-03-12 10:30:00,14.54,14.56,14.49,14.53,119000.0,13.7573,13.7762,13.71,13.7478,119000.0
2009-03-12 10:40:00,14.54,14.67,14.52,14.67,27200.0,13.7573,13.8803,13.7384,13.8803,27200.0
2009-03-12 10:50:00,14.65,14.74,14.61,14.74,63000.0,13.8614,13.9465,13.8235,13.9465,63000.0
2009-03-12 11:00:00,14.74,14.76,14.69,14.71,27400.0,13.9465,13.9654,13.8992,13.9181,27400.0
2009-03-12 11:10:00,14.72,14.76,14.68,14.74,16800.0,13.9276,13.9654,13.8898,13.9465,16800.0
2009-03-12 11:20:00,14.72,14.72,14.65,14.68,19000.0,13.9276,13.9276,13.8614,13.8898,19000.0
2009-03-12 11:30:00,14.68,14.68,14.63,14.64,19600.0,13.8898,13.8898,13.8424,13.8519,19600.0
2009-03-12 11:40:00,14.64,14.74,14.64,14.7,31200.0,13.8519,13.9465,13.8519,13.9087,31200.0
2009-03-12 11:50:00,14.69,14.74,14.69,14.72,13000.0,13.8992,13.9465,13.8992,13.9276,13000.0
2009-03-12 12:00:00,14.73,14.78,14.72,14.77,35800.0,13.9371,13.9844,13.9276,13.9749,35800.0
2009-03-12 12:10:00,14.77,14.77,14.71,14.72,39200.0,13.9749,13.9749,13.9181,13.9276,39200.0
2009-03-12 12:20:00,14.72,14.72,14.66,14.71,36600.0,13.9276,13.9276,13.8708,13.9181,36600.0
2009-03-12 12:30:00,14.7,14.74,14.67,14.74,27000.0,13.9087,13.9465,13.8803,13.9465,27000.0
2009-03-12 12:40:00,14.74,14.79,14.72,14.79,29600.0,13.9465,13.9938,13.9276,13.9938,29600.0
2009-03-12 12:50:00,14.77,14.83,14.77,14.83,33800.0,13.9749,14.0317,13.9749,14.0317,33800.0
2009-03-12 13:00:00,14.84,14.85,14.78,14.84,20400.0,14.0411,14.0506,13.9844,14.0411,20400.0
2009-03-12 13:10:00,14.84,14.86,14.81,14.83,19200.0,14.0411,14.0601,14.0128,14.0317,19200.0
2009-03-12 13:20:00,14.83,14.84,14.81,14.82,20600.0,14.0317,14.0411,14.0128,14.0222,20600.0
2009-03-12 13:30:00,14.82,14.84,14.79,14.81,17800.0,14.0222,14.0411,13.9938,14.0128,17800.0
2009-03-12 13:40:00,14.83,14.88,14.83,14.87,19200.0,14.0317,14.079,14.0317,14.0695,19200.0
2009-03-12 13:50:00,14.88,14.89,14.8,14.8,53400.0,14.079,14.0884,14.0033,14.0033,53400.0
2009-03-12 14:00:00,14.8,14.82,14.77,14.77,30400.0,14.0033,14.0222,13.9749,13.9749,30400.0
2009-03-12 14:10:00,14.78,14.87,14.77,14.81,211600.0,13.9844,14.0695,13.9749,14.0128,211600.0
2009-03-12 14:20:00,14.81,14.85,14.81,14.81,59400.0,14.0128,14.0506,14.0128,14.0128,59400.0
2009-03-12 14:30:00,14.81,14.86,14.79,14.83,91200.0,14.0128,14.0601,13.9938,14.0317,91200.0
2009-03-12 14:40:00,14.83,14.86,14.81,14.86,52400.0,14.0317,14.0601,14.0128,14.0601,52400.0
2009-03-12 14:50:00,14.86,14.91,14.83,14.83,53800.0,14.0601,14.1074,14.0317,14.0317,53800.0
2009-03-12 15:00:00,14.84,14.84,14.77,14.81,55600.0,14.0411,14.0411,13.9749,14.0128,55600.0
2009-03-12 15:10:00,14.82,14.85,14.8,14.84,67000.0,14.0222,14.0506,14.0033,14.0411,67000.0
2009-03-12 15:20:00,14.83,14.84,14.79,14.81,46200.0,14.0317,14.0411,13.9938,14.0128,46200.0
2009-03-12 15:30:00,14.81,14.83,14.77,14.81,64800.0,14.0128,14.0317,13.9749,14.0128,64800.0
2009-03-12 15:40:00,14.83,14.87,14.8,14.85,114000.0,14.0317,14.0695,14.0033,14.0506,114000.0
2009-03-12 15:50:00,14.84,14.85,14.76,14.79,167800.0,14.0411,14.0506,13.9654,13.9938,167800.0
2009-03-13 09:30:00,14.92,15.13,14.9,14.95,35800.0,14.1168,14.3155,14.0979,14.1452,35800.0
2009-03-13 09:40:00,14.95,15.03,14.93,14.96,33400.0,14.1452,14.2209,14.1263,14.1547,33400.0
2009-03-13 09:50:00,14.98,15.09,14.97,15.08,41200.0,14.1736,14.2777,14.1641,14.2682,41200.0
2009-03-13 10:00:00,15.06,15.14,15.0,15.14,38400.0,14.2493,14.325,14.1925,14.325,38400.0
2009-03-13 10:10:00,15.14,15.17,15.09,15.1,41600.0,14.325,14.3534,14.2777,14.2871,41600.0
2009-03-13 10:20:00,15.1,15.13,15.03,15.03,76600.0,14.2871,14.3155,14.2209,14.2209,76600.0
2009-03-13 10:30:00,15.0,15.13,14.99,15.13,47400.0,14.1925,14.3155,14.1831,14.3155,47400.0
2009-03-13 10:40:00,15.13,15.21,15.13,15.15,53000.0,14.3155,14.3912,14.3155,14.3345,53000.0
2009-03-13 10:50:00,15.15,15.15,15.06,15.15,42600.0,14.3345,14.3345,14.2493,14.3345,42600.0
2009-03-13 11:00:00,15.15,15.22,15.13,15.22,66600.0,14.3345,14.4007,14.3155,14.4007,66600.0
2009-03-13 11:10:00,15.22,15.29,15.21,15.21,77000.0,14.4007,14.4669,14.3912,14.3912,77000.0
2009-03-13 11:20:00,15.21,15.26,15.18,15.22,64600.0,14.3912,14.4385,14.3628,14.4007,64600.0
2009-03-13 11:30:00,15.2,15.23,15.18,15.19,93800.0,14.3818,14.4101,14.3628,14.3723,93800.0
2009-03-13 11:40:00,15.18,15.19,15.08,15.11,34800.0,14.3628,14.3723,14.2682,14.2966,34800.0
2009-03-13 11:50:00,15.1,15.14,15.08,15.13,22600.0,14.2871,14.325,14.2682,14.3155,22600.0
2009-03-13 12:00:00,15.13,15.16,15.13,15.13,14800.0,14.3155,14.3439,14.3155,14.3155,14800.0
2009-03-13 12:10:00,15.13,15.13,15.1,15.13,20800.0,14.3155,14.3155,14.2871,14.3155,20800.0
2009-03-13 12:20:00,15.13,15.19,15.12,15.16,26400.0,14.3155,14.3723,14.3061,14.3439,26400.0
2009-03-13 12:30:00,15.16,15.2,15.16,15.19,21600.0,14.3439,14.3818,14.3439,14.3723,21600.0
2009-03-13 12:40:00,15.2,15.21,15.19,15.2,53200.0,14.3818,14.3912,14.3723,14.3818,53200.0
2009-03-13 12:50:00,15.21,15.24,15.18,15.22,51400.0,14.3912,14.4196,14.3628,14.4007,51400.0
2009-03-13 13:00:00,15.22,15.3,15.22,15.29,30000.0,14.4007,14.4764,14.4007,14.4669,30000.0
2009-03-13 13:10:00,15.29,15.35,15.29,15.34,18200.0,14.4669,14.5237,14.4669,14.5142,18200.0
2009-03-13 13:20:00,15.35,15.38,15.35,15.37,14800.0,14.5237,14.5521,14.5237,14.5426,14800.0
2009-03-13 13:30:00,15.38,15.4,15.26,15.27,34800.0,14.5521,14.571,14.4385,14.448,34800.0
2009-03-13 13:40:00,15.26,15.28,15.24,15.26,60400.0,14.4385,14.4575,14.4196,14.4385,60400.0
2009-03-13 13:50:00,15.28,15.31,15.24,15.24,43600.0,14.4575,14.4858,14.4196,14.4196,43600.0
2009-03-13 14:00:00,15.25,15.3,15.24,15.27,38400.0,14.4291,14.4764,14.4196,14.448,38400.0
2009-03-13 14:10:00,15.27,15.28,15.23,15.25,22000.0,14.448,14.4575,14.4101,14.4291,22000.0
2009-03-13 14:20:00,15.24,15.29,15.24,15.29,24600.0,14.4196,14.4669,14.4196,14.4669,24600.0
2009-03-13 14:30:00,15.28,15.35,15.28,15.33,21200.0,14.4575,14.5237,14.4575,14.5048,21200.0
2009-03-13 14:40:00,15.33,15.36,15.31,15.33,34400.0,14.5048,14.5331,14.4858,14.5048,34400.0
2009-03-13 14:50:00,15.33,15.33,15.29,15.3,76800.0,14.5048,14.5048,14.4669,14.4764,76800.0
2009-03-13 15:00:00,15.29,15.31,15.28,15.31,29600.0,14.4669,14.4858,14.4575,14.4858,29600.0
2009-03-13 15:10:00,15.31,15.33,15.28,15.3,45000.0,14.4858,14.5048,14.4575,14.4764,45000.0
2009-03-13 15:20:00,15.31,15.35,15.29,15.33,82200.0,14.4858,14.5237,14.4669,14.5048,82200.0
2009-03-13 15:30:00,15.34,15.34,15.28,15.32,198800.0,14.5142,14.5142,14.4575,14.4953,198800.0
2009-03-13 15:40:00,15.32,15.35,15.3,15.31,77000.0,14.4953,14.5237,14.4764,14.4858,77000.0
2009-03-13 15:50:00,15.3,15.37,15.3,15.31,245000.0,14.4764,14.5426,14.4764,14.4858,245000.0
2009-03-16 09:30:00,15.42,15.65,15.37,15.62,35600.0,14.5899,14.8075,14.5426,14.7792,35600.0
2009-03-16 09:40:00,15.63,15.64,15.4,15.43,45800.0,14.7886,14.7981,14.571,14.5994,45800.0
2009-03-16 09:50:00,15.43,15.54,15.42,15.52,53800.0,14.5994,14.7035,14.5899,14.6845,53800.0
2009-03-16 10:00:00,15.53,15.54,15.46,15.52,54000.0,14.694,14.7035,14.6278,14.6845,54000.0
2009-03-16 10:10:00,15.52,15.52,15.4,15.4,27400.0,14.6845,14.6845,14.571,14.571,27400.0
2009-03-16 10:20:00,15.4,15.4,15.36,15.38,21800.0,14.571,14.571,14.5331,14.5521,21800.0
2009-03-16 10:30:00,15.38,15.48,15.38,15.41,53400.0,14.5521,14.6467,14.5521,14.5805,53400.0
2009-03-16 10:40:00,15.41,15.43,15.38,15.42,23200.0,14.5805,14.5994,14.5521,14.5899,23200.0
2009-03-16 10:50:00,15.42,15.45,15.39,15.4,35400.0,14.5899,14.6183,14.5615,14.571,35400.0
2009-03-16 11:00:00,15.39,15.54,15.39,15.52,46200.0,14.5615,14.7035,14.5615,14.6845,46200.0
2009-03-16 11:10:00,15.52,15.56,15.49,15.53,24200.0,14.6845,14.7224,14.6562,14.694,24200.0
2009-03-16 11:20:00,15.55,15.56,15.49,15.51,23200.0,14.7129,14.7224,14.6562,14.6751,23200.0
2009-03-16 11:30:00,15.51,15.53,15.49,15.5,34800.0,14.6751,14.694,14.6562,14.6656,34800.0
2009-03-16 11:40:00,15.5,15.53,15.49,15.51,12600.0,14.6656,14.694,14.6562,14.6751,12600.0
2009-03-16 11:50:00,15.52,15.53,15.49,15.51,17400.0,14.6845,14.694,14.6562,14.6751,17400.0
2009-03-16 12:00:00,15.51,15.56,15.5,15.52,23000.0,14.6751,14.7224,14.6656,14.6845,23000.0
2009-03-16 12:10:00,15.52,15.54,15.5,15.5,11800.0,14.6845,14.7035,14.6656,14.6656,11800.0
2009-03-16 12:20:00,15.5,15.56,15.49,15.54,26000.0,14.6656,14.7224,14.6562,14.7035,26000.0
2009-03-16 12:30:00,15.54,15.61,15.54,15.59,20400.0,14.7035,14.7697,14.7035,14.7508,20400.0
2009-03-16 12:40:00,15.59,15.62,15.56,15.62,14800.0,14.7508,14.7792,14.7224,14.7792,14800.0
2009-03-16 12:50:00,15.6,15.62,15.58,15.61,14400.0,14.7602,14.7792,14.7413,14.7697,14400.0
2009-03-16 13:00:00,15.61,15.61,15.55,15.59,21400.0,14.7697,14.7697,14.7129,14.7508,21400.0
2009-03-16 13:10:00,15.58,15.6,15.57,15.58,10400.0,14.7413,14.7602,14.7318,14.7413,10400.0
2009-03-16 13:20:00,15.58,15.6,15.56,15.58,12800.0,14.7413,14.7602,14.7224,14.7413,12800.0
2009-03-16 13:30:00,15.59,15.62,15.58,15.6,11200.0,14.7508,14.7792,14.7413,14.7602,11200.0
2009-03-16 13:40:00,15.6,15.61,15.54,15.54,30600.0,14.7602,14.7697,14.7035,14.7035,30600.0
2009-03-16 13:50:00,15.55,15.55,15.49,15.53,18000.0,14.7129,14.7129,14.6562,14.694,18000.0
2009-03-16 14:00:00,15.51,15.53,15.49,15.51,29000.0,14.6751,14.694,14.6562,14.6751,29000.0
2009-03-16 14:10:00,15.49,15.56,15.49,15.56,14600.0,14.6562,14.7224,14.6562,14.7224,14600.0
2009-03-16 14:20:00,15.55,15.56,15.5,15.55,24600.0,14.7129,14.7224,14.6656,14.7129,24600.0
2009-03-16 14:30:00,15.55,15.56,15.52,15.56,23400.0,14.7129,14.7224,14.6845,14.7224,23400.0
2009-03-16 14:40:00,15.55,15.61,15.55,15.59,17200.0,14.7129,14.7697,14.7129,14.7508,17200.0
2009-03-16 14:50:00,15.59,15.6,15.5,15.52,34800.0,14.7508,14.7602,14.6656,14.6845,34800.0
2009-03-16 15:00:00,15.51,15.53,15.49,15.5,89600.0,14.6751,14.694,14.6562,14.6656,89600.0
2009-03-16 15:10:00,15.5,15.52,15.44,15.46,44600.0,14.6656,14.6845,14.6088,14.6278,44600.0
2009-03-16 15:20:00,15.45,15.45,15.36,15.4,42200.0,14.6183,14.6183,14.5331,14.571,42200.0
2009-03-16 15:30:00,15.4,15.43,15.32,15.32,50200.0,14.571,14.5994,14.4953,14.4953,50200.0
2009-03-16 15:40:00,15.33,15.38,15.3,15.35,80000.0,14.5048,14.5521,14.4764,14.5237,80000.0
2009-03-16 15:50:00,15.35,15.38,15.27,15.31,212200.0,14.5237,14.5521,14.448,14.4858,212200.0
2009-03-17 09:30:00,15.31,15.38,15.25,15.34,23400.0,14.4858,14.5521,14.4291,14.5142,23400.0
2009-03-17 09:40:00,15.34,15.38,15.31,15.35,46400.0,14.5142,14.5521,14.4858,14.5237,46400.0
2009-03-17 09:50:00,15.35,15.43,15.34,15.35,22000.0,14.5237,14.5994,14.5142,14.5237,22000.0
2009-03-17 10:00:00,15.36,15.47,15.35,15.38,15400.0,14.5331,14.6372,14.5237,14.5521,15400.0
2009-03-17 10:10:00,15.39,15.44,15.34,15.37,23400.0,14.5615,14.6088,14.5142,14.5426,23400.0
2009-03-17 10:20:00,15.4,15.43,15.33,15.34,27400.0,14.571,14.5994,14.5048,14.5142,27400.0
2009-03-17 10:30:00,15.35,15.4,15.34,15.38,17000.0,14.5237,14.571,14.5142,14.5521,17000.0
2009-03-17 10:40:00,15.39,15.43,15.34,15.4,19200.0,14.5615,14.5994,14.5142,14.571,19200.0
2009-03-17 10:50:00,15.4,15.42,15.37,15.37,15200.0,14.571,14.5899,14.5426,14.5426,15200.0
2009-03-17 11:00:00,15.36,15.44,15.35,15.44,21400.0,14.5331,14.6088,14.5237,14.6088,21400.0
2009-03-17 11:10:00,15.43,15.45,15.38,15.4,8800.0,14.5994,14.6183,14.5521,14.571,8800.0
2009-03-17 11:20:00,15.4,15.44,15.38,15.4,12800.0,14.571,14.6088,14.5521,14.571,12800.0
2009-03-17 11:30:00,15.4,15.42,15.37,15.41,9600.0,14.571,14.5899,14.5426,14.5805,9600.0
2009-03-17 11:40:00,15.4,15.44,15.4,15.44,14200.0,14.571,14.6088,14.571,14.6088,14200.0
2009-03-17 11:50:00,15.43,15.44,15.4,15.43,7800.0,14.5994,14.6088,14.571,14.5994,7800.0
2009-03-17 12:00:00,15.44,15.49,15.44,15.48,11800.0,14.6088,14.6562,14.6088,14.6467,11800.0
2009-03-17 12:10:00,15.49,15.49,15.46,15.49,7200.0,14.6562,14.6562,14.6278,14.6562,7200.0
2009-03-17 12:20:00,15.5,15.53,15.49,15.49,9600.0,14.6656,14.694,14.6562,14.6562,9600.0
2009-03-17 12:30:00,15.51,15.53,15.46,15.51,15000.0,14.6751,14.694,14.6278,14.6751,15000.0
2009-03-17 12:40:00,15.51,15.58,15.51,15.56,9200.0,14.6751,14.7413,14.6751,14.7224,9200.0
2009-03-17 12:50:00,15.54,15.56,15.51,15.52,14400.0,14.7035,14.7224,14.6751,14.6845,14400.0
2009-03-17 13:00:00,15.52,15.53,15.48,15.49,9200.0,14.6845,14.694,14.6467,14.6562,9200.0
2009-03-17 13:10:00,15.5,15.55,15.49,15.5,24600.0,14.6656,14.7129,14.6562,14.6656,24600.0
2009-03-17 13:20:00,15.5,15.55,15.49,15.49,21000.0,14.6656,14.7129,14.6562,14.6562,21000.0
2009-03-17 13:30:00,15.49,15.54,15.49,15.53,17200.0,14.6562,14.7035,14.6562,14.694,17200.0
2009-03-17 13:40:00,15.53,15.54,15.47,15.48,33400.0,14.694,14.7035,14.6372,14.6467,33400.0
2009-03-17 13:50:00,15.47,15.47,15.41,15.44,31800.0,14.6372,14.6372,14.5805,14.6088,31800.0
2009-03-17 14:00:00,15.45,15.49,15.39,15.49,59600.0,14.6183,14.6562,14.5615,14.6562,59600.0
2009-03-17 14:10:00,15.48,15.52,15.47,15.51,20800.0,14.6467,14.6845,14.6372,14.6751,20800.0
2009-03-17 14:20:00,15.5,15.51,15.47,15.47,20000.0,14.6656,14.6751,14.6372,14.6372,20000.0
2009-03-17 14:30:00,15.47,15.53,15.47,15.53,28800.0,14.6372,14.694,14.6372,14.694,28800.0
2009-03-17 14:40:00,15.52,15.58,15.52,15.56,19600.0,14.6845,14.7413,14.6845,14.7224,19600.0
2009-03-17 14:50:00,15.56,15.58,15.54,15.54,18800.0,14.7224,14.7413,14.7035,14.7035,18800.0
2009-03-17 15:00:00,15.53,15.63,15.53,15.61,26400.0,14.694,14.7886,14.694,14.7697,26400.0
2009-03-17 15:10:00,15.62,15.63,15.59,15.6,21600.0,14.7792,14.7886,14.7508,14.7602,21600.0
2009-03-17 15:20:00,15.59,15.65,15.56,15.57,38800.0,14.7508,14.8075,14.7224,14.7318,38800.0
2009-03-17 15:30:00,15.56,15.59,15.53,15.56,42400.0,14.7224,14.7508,14.694,14.7224,42400.0
2009-03-17 15:40:00,15.58,15.64,15.56,15.62,51000.0,14.7413,14.7981,14.7224,14.7792,51000.0
2009-03-17 15:50:00,15.62,15.74,15.6,15.74,122200.0,14.7792,14.8927,14.7602,14.8927,122200.0
2009-03-18 09:30:00,15.65,15.8,15.59,15.76,22600.0,14.8075,14.9495,14.7508,14.9116,22600.0
2009-03-18 09:40:00,15.74,15.87,15.74,15.8,27600.0,14.8927,15.0157,14.8927,14.9495,27600.0
2009-03-18 09:50:00,15.79,15.84,15.72,15.84,26200.0,14.94,14.9873,14.8738,14.9873,26200.0
2009-03-18 10:00:00,15.83,15.9,15.74,15.76,40200.0,14.9778,15.0441,14.8927,14.9116,40200.0
2009-03-18 10:10:00,15.77,15.83,15.74,15.79,19200.0,14.9211,14.9778,14.8927,14.94,19200.0
2009-03-18 10:20:00,15.79,15.82,15.76,15.77,17800.0,14.94,14.9684,14.9116,14.9211,17800.0
2009-03-18 10:30:00,15.76,15.8,15.66,15.72,30400.0,14.9116,14.9495,14.817,14.8738,30400.0
2009-03-18 10:40:00,15.72,15.81,15.7,15.81,22400.0,14.8738,14.9589,14.8548,14.9589,22400.0
2009-03-18 10:50:00,15.79,15.84,15.76,15.84,15800.0,14.94,14.9873,14.9116,14.9873,15800.0
2009-03-18 11:00:00,15.85,15.88,15.81,15.86,18800.0,14.9968,15.0252,14.9589,15.0062,18800.0
2009-03-18 11:10:00,15.87,15.89,15.86,15.86,15200.0,15.0157,15.0346,15.0062,15.0062,15200.0
2009-03-18 11:20:00,15.86,15.88,15.81,15.84,19400.0,15.0062,15.0252,14.9589,14.9873,19400.0
2009-03-18 11:30:00,15.84,15.88,15.81,15.81,15800.0,14.9873,15.0252,14.9589,14.9589,15800.0
2009-03-18 11:40:00,15.8,15.85,15.77,15.83,26600.0,14.9495,14.9968,14.9211,14.9778,26600.0
2009-03-18 11:50:00,15.83,15.88,15.81,15.86,12400.0,14.9778,15.0252,14.9589,15.0062,12400.0
2009-03-18 12:00:00,15.88,15.9,15.87,15.88,19000.0,15.0252,15.0441,15.0157,15.0252,19000.0
2009-03-18 12:10:00,15.87,15.91,15.86,15.9,12400.0,15.0157,15.0535,15.0062,15.0441,12400.0
2009-03-18 12:20:00,15.92,15.94,15.88,15.9,15200.0,15.063,15.0819,15.0252,15.0441,15200.0
2009-03-18 12:30:00,15.91,15.92,15.86,15.88,19200.0,15.0535,15.063,15.0062,15.0252,19200.0
2009-03-18 12:40:00,15.87,15.95,15.86,15.94,29000.0,15.0157,15.0914,15.0062,15.0819,29000.0
2009-03-18 12:50:00,15.93,15.99,15.88,15.97,19600.0,15.0725,15.1292,15.0252,15.1103,19600.0
2009-03-18 13:00:00,15.96,15.97,15.92,15.93,21800.0,15.1008,15.1103,15.063,15.0725,21800.0
2009-03-18 13:10:00,15.92,15.94,15.88,15.91,18200.0,15.063,15.0819,15.0252,15.0535,18200.0
2009-03-18 13:20:00,15.91,15.93,15.89,15.9,16800.0,15.0535,15.0725,15.0346,15.0441,16800.0
2009-03-18 13:30:00,15.9,15.92,15.9,15.92,32200.0,15.0441,15.063,15.0441,15.063,32200.0
2009-03-18 13:40:00,15.92,16.0,15.92,15.98,32000.0,15.063,15.1387,15.063,15.1198,32000.0
2009-03-18 13:50:00,15.97,15.99,15.94,15.97,30000.0,15.1103,15.1292,15.0819,15.1103,30000.0
2009-03-18 14:00:00,15.97,15.99,15.92,15.99,27800.0,15.1103,15.1292,15.063,15.1292,27800.0
2009-03-18 14:10:00,16.0,16.15,15.99,16.08,53400.0,15.1387,15.2806,15.1292,15.2144,53400.0
2009-03-18 14:20:00,16.07,16.3,16.04,16.11,94000.0,15.2049,15.4225,15.1765,15.2428,94000.0
2009-03-18 14:30:00,16.13,16.15,16.0,16.07,113400.0,15.2617,15.2806,15.1387,15.2049,113400.0
2009-03-18 14:40:00,16.07,16.18,16.07,16.16,51400.0,15.2049,15.309,15.2049,15.2901,51400.0
2009-03-18 14:50:00,16.18,16.25,16.14,16.2,37600.0,15.309,15.3752,15.2712,15.3279,37600.0
2009-03-18 15:00:00,16.19,16.19,16.07,16.13,47400.0,15.3185,15.3185,15.2049,15.2617,47400.0
2009-03-18 15:10:00,16.13,16.18,16.04,16.06,45400.0,15.2617,15.309,15.1765,15.1955,45400.0
2009-03-18 15:20:00,16.05,16.07,15.93,15.97,62800.0,15.186,15.2049,15.0725,15.1103,62800.0
2009-03-18 15:30:00,15.99,16.01,15.9,15.93,57800.0,15.1292,15.1482,15.0441,15.0725,57800.0
2009-03-18 15:40:00,15.94,16.02,15.91,15.97,132600.0,15.0819,15.1576,15.0535,15.1103,132600.0
2009-03-18 15:50:00,15.97,16.06,15.97,16.04,179800.0,15.1103,15.1955,15.1103,15.1765,179800.0
2009-03-19 09:30:00,16.19,16.32,16.02,16.16,13800.0,15.3185,15.4415,15.1576,15.2901,13800.0
2009-03-19 09:40:00,16.17,16.18,16.06,16.14,63600.0,15.2995,15.309,15.1955,15.2712,63600.0
2009-03-19 09:50:00,16.11,16.13,15.93,15.93,20400.0,15.2428,15.2617,15.0725,15.0725,20400.0
2009-03-19 10:00:00,15.93,15.95,15.88,15.92,22000.0,15.0725,15.0914,15.0252,15.063,22000.0
2009-03-19 10:10:00,15.93,16.07,15.93,16.02,28800.0,15.0725,15.2049,15.0725,15.1576,28800.0
2009-03-19 10:20:00,16.0,16.06,15.95,15.95,18400.0,15.1387,15.1955,15.0914,15.0914,18400.0
2009-03-19 10:30:00,15.95,16.06,15.94,16.06,16600.0,15.0914,15.1955,15.0819,15.1955,16600.0
2009-03-19 10:40:00,16.04,16.12,15.96,15.97,31200.0,15.1765,15.2522,15.1008,15.1103,31200.0
2009-03-19 10:50:00,15.97,15.98,15.9,15.91,29000.0,15.1103,15.1198,15.0441,15.0535,29000.0
2009-03-19 11:00:00,15.91,16.0,15.91,15.94,30000.0,15.0535,15.1387,15.0535,15.0819,30000.0
2009-03-19 11:10:00,15.93,16.03,15.92,15.99,15600.0,15.0725,15.1671,15.063,15.1292,15600.0
2009-03-19 11:20:00,15.99,15.99,15.86,15.86,24400.0,15.1292,15.1292,15.0062,15.0062,24400.0
2009-03-19 11:30:00,15.86,15.93,15.86,15.93,24400.0,15.0062,15.0725,15.0062,15.0725,24400.0
2009-03-19 11:40:00,15.93,15.93,15.81,15.88,19200.0,15.0725,15.0725,14.9589,15.0252,19200.0
2009-03-19 11:50:00,15.88,15.94,15.85,15.94,17800.0,15.0252,15.0819,14.9968,15.0819,17800.0
2009-03-19 12:00:00,15.92,15.97,15.92,15.92,16400.0,15.063,15.1103,15.063,15.063,16400.0
2009-03-19 12:10:00,15.93,15.96,15.9,15.92,10800.0,15.0725,15.1008,15.0441,15.063,10800.0
2009-03-19 12:20:00,15.91,15.95,15.88,15.94,11000.0,15.0535,15.0914,15.0252,15.0819,11000.0
2009-03-19 12:30:00,15.94,16.0,15.93,15.95,9000.0,15.0819,15.1387,15.0725,15.0914,9000.0
2009-03-19 12:40:00,15.95,15.99,15.95,15.98,17600.0,15.0914,15.1292,15.0914,15.1198,17600.0
2009-03-19 12:50:00,15.97,15.97,15.86,15.87,19200.0,15.1103,15.1103,15.0062,15.0157,19200.0
2009-03-19 13:00:00,15.87,15.87,15.81,15.81,21600.0,15.0157,15.0157,14.9589,14.9589,21600.0
2009-03-19 13:10:00,15.81,15.92,15.81,15.92,18400.0,14.9589,15.063,14.9589,15.063,18400.0
2009-03-19 13:20:00,15.92,15.96,15.92,15.94,7000.0,15.063,15.1008,15.063,15.0819,7000.0
2009-03-19 13:30:00,15.95,15.95,15.86,15.88,19400.0,15.0914,15.0914,15.0062,15.0252,19400.0
2009-03-19 13:40:00,15.87,15.96,15.85,15.96,23600.0,15.0157,15.1008,14.9968,15.1008,23600.0
2009-03-19 13:50:00,15.97,15.98,15.95,15.96,13800.0,15.1103,15.1198,15.0914,15.1008,13800.0
2009-03-19 14:00:00,15.95,15.98,15.93,15.94,27000.0,15.0914,15.1198,15.0725,15.0819,27000.0
2009-03-19 14:10:00,15.95,15.95,15.88,15.9,14600.0,15.0914,15.0914,15.0252,15.0441,14600.0
2009-03-19 14:20:00,15.9,15.9,15.85,15.9,8600.0,15.0441,15.0441,14.9968,15.0441,8600.0
2009-03-19 14:30:00,15.89,15.93,15.86,15.89,31600.0,15.0346,15.0725,15.0062,15.0346,31600.0
2009-03-19 14:40:00,15.88,15.9,15.83,15.84,32000.0,15.0252,15.0441,14.9778,14.9873,32000.0
2009-03-19 14:50:00,15.84,15.86,15.82,15.84,27800.0,14.9873,15.0062,14.9684,14.9873,27800.0
2009-03-19 15:00:00,15.85,15.9,15.83,15.85,42200.0,14.9968,15.0441,14.9778,14.9968,42200.0
2009-03-19 15:10:00,15.86,15.91,15.83,15.88,20800.0,15.0062,15.0535,14.9778,15.0252,20800.0
2009-03-19 15:20:00,15.87,15.9,15.85,15.89,20200.0,15.0157,15.0441,14.9968,15.0346,20200.0
2009-03-19 15:30:00,15.89,15.96,15.86,15.86,22800.0,15.0346,15.1008,15.0062,15.0062,22800.0
2009-03-19 15:40:00,15.86,15.9,15.84,15.87,48600.0,15.0062,15.0441,14.9873,15.0157,48600.0
2009-03-19 15:50:00,15.87,15.87,15.79,15.79,103400.0,15.0157,15.0157,14.94,14.94,103400.0
2009-03-20 09:30:00,15.85,16.03,15.85,16.0,115600.0,14.9968,15.1671,14.9968,15.1387,115600.0
2009-03-20 09:40:00,15.97,16.08,15.91,16.04,27800.0,15.1103,15.2144,15.0535,15.1765,27800.0
2009-03-20 09:50:00,16.04,16.1,15.99,16.1,41600.0,15.1765,15.2333,15.1292,15.2333,41600.0
2009-03-20 10:00:00,16.1,16.11,16.0,16.02,72800.0,15.2333,15.2428,15.1387,15.1576,72800.0
2009-03-20 10:10:00,16.03,16.08,16.01,16.05,37200.0,15.1671,15.2144,15.1482,15.186,37200.0
2009-03-20 10:20:00,16.03,16.07,16.03,16.04,79200.0,15.1671,15.2049,15.1671,15.1765,79200.0
2009-03-20 10:30:00,16.06,16.07,16.03,16.05,49600.0,15.1955,15.2049,15.1671,15.186,49600.0
2009-03-20 10:40:00,16.04,16.11,16.04,16.11,27600.0,15.1765,15.2428,15.1765,15.2428,27600.0
2009-03-20 10:50:00,16.1,16.16,16.09,16.16,12000.0,15.2333,15.2901,15.2239,15.2901,12000.0
2009-03-20 11:00:00,16.14,16.14,16.08,16.11,31400.0,15.2712,15.2712,15.2144,15.2428,31400.0
2009-03-20 11:10:00,16.11,16.12,16.08,16.1,86000.0,15.2428,15.2522,15.2144,15.2333,86000.0
2009-03-20 11:20:00,16.09,16.11,16.09,16.1,30400.0,15.2239,15.2428,15.2239,15.2333,30400.0
2009-03-20 11:30:00,16.1,16.13,16.09,16.13,27800.0,15.2333,15.2617,15.2239,15.2617,27800.0
2009-03-20 11:40:00,16.12,16.16,16.1,16.1,13800.0,15.2522,15.2901,15.2333,15.2333,13800.0
2009-03-20 11:50:00,16.1,16.14,16.09,16.11,12000.0,15.2333,15.2712,15.2239,15.2428,12000.0
2009-03-20 12:00:00,16.12,16.13,16.09,16.11,5600.0,15.2522,15.2617,15.2239,15.2428,5600.0
2009-03-20 12:10:00,16.11,16.14,16.1,16.14,11400.0,15.2428,15.2712,15.2333,15.2712,11400.0
2009-03-20 12:20:00,16.16,16.16,16.11,16.13,7800.0,15.2901,15.2901,15.2428,15.2617,7800.0
2009-03-20 12:30:00,16.12,16.15,16.11,16.11,22600.0,15.2522,15.2806,15.2428,15.2428,22600.0
2009-03-20 12:40:00,16.11,16.13,16.09,16.09,20400.0,15.2428,15.2617,15.2239,15.2239,20400.0
2009-03-20 12:50:00,16.09,16.11,15.98,15.98,39000.0,15.2239,15.2428,15.1198,15.1198,39000.0
2009-03-20 13:00:00,15.97,16.01,15.94,16.0,25600.0,15.1103,15.1482,15.0819,15.1387,25600.0
2009-03-20 13:10:00,16.01,16.02,15.99,15.99,25400.0,15.1482,15.1576,15.1292,15.1292,25400.0
2009-03-20 13:20:00,15.99,16.02,15.99,16.0,46800.0,15.1292,15.1576,15.1292,15.1387,46800.0
2009-03-20 13:30:00,16.02,16.02,15.97,16.0,60000.0,15.1576,15.1576,15.1103,15.1387,60000.0
2009-03-20 13:40:00,16.0,16.01,15.97,15.99,90800.0,15.1387,15.1482,15.1103,15.1292,90800.0
2009-03-20 13:50:00,15.99,16.01,15.97,15.99,77800.0,15.1292,15.1482,15.1103,15.1292,77800.0
2009-03-20 14:00:00,15.99,15.99,15.96,15.97,59800.0,15.1292,15.1292,15.1008,15.1103,59800.0
2009-03-20 14:10:00,15.97,16.01,15.97,15.99,49000.0,15.1103,15.1482,15.1103,15.1292,49000.0
2009-03-20 14:20:00,15.99,16.03,15.97,16.01,34800.0,15.1292,15.1671,15.1103,15.1482,34800.0
2009-03-20 14:30:00,16.01,16.03,15.99,16.02,46600.0,15.1482,15.1671,15.1292,15.1576,46600.0
2009-03-20 14:40:00,16.02,16.02,15.99,15.99,60200.0,15.1576,15.1576,15.1292,15.1292,60200.0
2009-03-20 14:50:00,15.99,16.02,15.97,16.01,37800.0,15.1292,15.1576,15.1103,15.1482,37800.0
2009-03-20 15:00:00,16.02,16.04,16.0,16.01,33200.0,15.1576,15.1765,15.1387,15.1482,33200.0
2009-03-20 15:10:00,16.02,16.04,16.0,16.03,79600.0,15.1576,15.1765,15.1387,15.1671,79600.0
2009-03-20 15:20:00,16.03,16.09,16.03,16.06,42800.0,15.1671,15.2239,15.1671,15.1955,42800.0
2009-03-20 15:30:00,16.05,16.15,16.04,16.14,79400.0,15.186,15.2806,15.1765,15.2712,79400.0
2009-03-20 15:40:00,16.14,16.18,16.02,16.03,117000.0,15.2712,15.309,15.1576,15.1671,117000.0
2009-03-20 15:50:00,16.03,16.03,15.96,15.96,148800.0,15.1671,15.1671,15.1008,15.1008,148800.0
2009-03-23 09:30:00,16.23,16.38,16.0,16.17,39200.0,15.3563,15.4982,15.1387,15.2995,39200.0
2009-03-23 09:40:00,16.15,16.15,15.96,16.06,79200.0,15.2806,15.2806,15.1008,15.1955,79200.0
2009-03-23 09:50:00,16.06,16.11,15.99,16.1,68200.0,15.1955,15.2428,15.1292,15.2333,68200.0
2009-03-23 10:00:00,16.1,16.24,16.1,16.14,42400.0,15.2333,15.3658,15.2333,15.2712,42400.0
2009-03-23 10:10:00,16.15,16.29,16.1,16.26,46200.0,15.2806,15.4131,15.2333,15.3847,46200.0
2009-03-23 10:20:00,16.26,16.29,16.18,16.2,32800.0,15.3847,15.4131,15.309,15.3279,32800.0
2009-03-23 10:30:00,16.21,16.27,16.2,16.27,29800.0,15.3374,15.3942,15.3279,15.3942,29800.0
2009-03-23 10:40:00,16.25,16.26,16.22,16.24,22200.0,15.3752,15.3847,15.3469,15.3658,22200.0
2009-03-23 10:50:00,16.25,16.34,16.25,16.32,28200.0,15.3752,15.4604,15.3752,15.4415,28200.0
2009-03-23 11:00:00,16.32,16.36,16.29,16.32,20400.0,15.4415,15.4793,15.4131,15.4415,20400.0
2009-03-23 11:10:00,16.32,16.33,16.27,16.32,22200.0,15.4415,15.4509,15.3942,15.4415,22200.0
2009-03-23 11:20:00,16.32,16.35,16.27,16.29,17600.0,15.4415,15.4699,15.3942,15.4131,17600.0
2009-03-23 11:30:00,16.29,16.34,16.29,16.32,18600.0,15.4131,15.4604,15.4131,15.4415,18600.0
2009-03-23 11:40:00,16.31,16.34,16.3,16.32,33200.0,15.432,15.4604,15.4225,15.4415,33200.0
2009-03-23 11:50:00,16.33,16.38,16.32,16.38,24200.0,15.4509,15.4982,15.4415,15.4982,24200.0
2009-03-23 12:00:00,16.38,16.39,16.35,16.39,18800.0,15.4982,15.5077,15.4699,15.5077,18800.0
2009-03-23 12:10:00,16.39,16.4,16.36,16.36,22000.0,15.5077,15.5172,15.4793,15.4793,22000.0
2009-03-23 12:20:00,16.35,16.41,16.34,16.41,24000.0,15.4699,15.5266,15.4604,15.5266,24000.0
2009-03-23 12:30:00,16.42,16.43,16.39,16.42,19400.0,15.5361,15.5455,15.5077,15.5361,19400.0
2009-03-23 12:40:00,16.43,16.45,16.41,16.42,11800.0,15.5455,15.5645,15.5266,15.5361,11800.0
2009-03-23 12:50:00,16.42,16.42,16.34,16.34,25000.0,15.5361,15.5361,15.4604,15.4604,25000.0
2009-03-23 13:00:00,16.35,16.36,16.29,16.33,18400.0,15.4699,15.4793,15.4131,15.4509,18400.0
2009-03-23 13:10:00,16.32,16.39,16.31,16.34,22600.0,15.4415,15.5077,15.432,15.4604,22600.0
2009-03-23 13:20:00,16.33,16.35,16.27,16.29,23000.0,15.4509,15.4699,15.3942,15.4131,23000.0
2009-03-23 13:30:00,16.3,16.31,16.24,16.27,19400.0,15.4225,15.432,15.3658,15.3942,19400.0
2009-03-23 13:40:00,16.27,16.33,16.25,16.31,10200.0,15.3942,15.4509,15.3752,15.432,10200.0
2009-03-23 13:50:00,16.33,16.34,16.29,16.31,16600.0,15.4509,15.4604,15.4131,15.432,16600.0
2009-03-23 14:00:00,16.32,16.36,16.32,16.32,15000.0,15.4415,15.4793,15.4415,15.4415,15000.0
2009-03-23 14:10:00,16.32,16.33,16.26,16.3,20600.0,15.4415,15.4509,15.3847,15.4225,20600.0
2009-03-23 14:20:00,16.3,16.35,16.29,16.32,24800.0,15.4225,15.4699,15.4131,15.4415,24800.0
2009-03-23 14:30:00,16.33,16.36,16.32,16.33,30600.0,15.4509,15.4793,15.4415,15.4509,30600.0
2009-03-23 14:40:00,16.33,16.36,16.31,16.36,34400.0,15.4509,15.4793,15.432,15.4793,34400.0
2009-03-23 14:50:00,16.36,16.43,16.35,16.41,51600.0,15.4793,15.5455,15.4699,15.5266,51600.0
2009-03-23 15:00:00,16.4,16.42,16.35,16.37,33200.0,15.5172,15.5361,15.4699,15.4888,33200.0
2009-03-23 15:10:00,16.38,16.46,16.38,16.43,41000.0,15.4982,15.5739,15.4982,15.5455,41000.0
2009-03-23 15:20:00,16.43,16.49,16.41,16.48,44200.0,15.5455,15.6023,15.5266,15.5929,44200.0
2009-03-23 15:30:00,16.49,16.5,16.43,16.49,60200.0,15.6023,15.6118,15.5455,15.6023,60200.0
2009-03-23 15:40:00,16.49,16.58,16.49,16.58,107600.0,15.6023,15.6875,15.6023,15.6875,107600.0
2009-03-23 15:50:00,16.58,16.72,16.58,16.7,312200.0,15.6875,15.8199,15.6875,15.801,312200.0
2009-03-24 09:30:00,16.45,16.55,16.32,16.51,48800.0,15.5645,15.6591,15.4415,15.6212,48800.0
2009-03-24 09:40:00,16.49,16.5,16.37,16.42,34400.0,15.6023,15.6118,15.4888,15.5361,34400.0
2009-03-24 09:50:00,16.42,16.5,16.42,16.47,49000.0,15.5361,15.6118,15.5361,15.5834,49000.0
2009-03-24 10:00:00,16.47,16.51,16.36,16.37,33200.0,15.5834,15.6212,15.4793,15.4888,33200.0
2009-03-24 10:10:00,16.37,16.41,16.27,16.27,37600.0,15.4888,15.5266,15.3942,15.3942,37600.0
2009-03-24 10:20:00,16.28,16.39,16.25,16.31,41200.0,15.4036,15.5077,15.3752,15.432,41200.0
2009-03-24 10:30:00,16.3,16.31,16.26,16.29,19800.0,15.4225,15.432,15.3847,15.4131,19800.0
2009-03-24 10:40:00,16.28,16.31,16.22,16.25,27800.0,15.4036,15.432,15.3469,15.3752,27800.0
2009-03-24 10:50:00,16.27,16.29,16.25,16.26,14400.0,15.3942,15.4131,15.3752,15.3847,14400.0
2009-03-24 11:00:00,16.28,16.34,16.24,16.28,31000.0,15.4036,15.4604,15.3658,15.4036,31000.0
2009-03-24 11:10:00,16.29,16.31,16.25,16.27,35600.0,15.4131,15.432,15.3752,15.3942,35600.0
2009-03-24 11:20:00,16.27,16.33,16.25,16.25,48400.0,15.3942,15.4509,15.3752,15.3752,48400.0
2009-03-24 11:30:00,16.25,16.32,16.25,16.31,44800.0,15.3752,15.4415,15.3752,15.432,44800.0
2009-03-24 11:40:00,16.31,16.34,16.25,16.27,42400.0,15.432,15.4604,15.3752,15.3942,42400.0
2009-03-24 11:50:00,16.27,16.27,16.22,16.24,11800.0,15.3942,15.3942,15.3469,15.3658,11800.0
2009-03-24 12:00:00,16.24,16.24,16.17,16.2,15800.0,15.3658,15.3658,15.2995,15.3279,15800.0
2009-03-24 12:10:00,16.19,16.27,16.17,16.25,24400.0,15.3185,15.3942,15.2995,15.3752,24400.0
2009-03-24 12:20:00,16.24,16.25,16.21,16.24,16800.0,15.3658,15.3752,15.3374,15.3658,16800.0
2009-03-24 12:30:00,16.25,16.26,16.2,16.21,20000.0,15.3752,15.3847,15.3279,15.3374,20000.0
2009-03-24 12:40:00,16.2,16.28,16.2,16.28,13000.0,15.3279,15.4036,15.3279,15.4036,13000.0
2009-03-24 12:50:00,16.28,16.4,16.27,16.37,45800.0,15.4036,15.5172,15.3942,15.4888,45800.0
2009-03-24 13:00:00,16.36,16.41,16.36,16.39,38000.0,15.4793,15.5266,15.4793,15.5077,38000.0
2009-03-24 13:10:00,16.4,16.42,16.36,16.36,27400.0,15.5172,15.5361,15.4793,15.4793,27400.0
2009-03-24 13:20:00,16.38,16.42,16.36,16.38,19800.0,15.4982,15.5361,15.4793,15.4982,19800.0
2009-03-24 13:30:00,16.4,16.4,16.29,16.31,22000.0,15.5172,15.5172,15.4131,15.432,22000.0
2009-03-24 13:40:00,16.32,16.34,16.29,16.3,18000.0,15.4415,15.4604,15.4131,15.4225,18000.0
2009-03-24 13:50:00,16.31,16.33,16.25,16.33,26400.0,15.432,15.4509,15.3752,15.4509,26400.0
2009-03-24 14:00:00,16.32,16.36,16.3,16.36,28600.0,15.4415,15.4793,15.4225,15.4793,28600.0
2009-03-24 14:10:00,16.36,16.36,16.32,16.33,24800.0,15.4793,15.4793,15.4415,15.4509,24800.0
2009-03-24 14:20:00,16.34,16.37,16.3,16.3,17000.0,15.4604,15.4888,15.4225,15.4225,17000.0
2009-03-24 14:30:00,16.31,16.36,16.29,16.35,27400.0,15.432,15.4793,15.4131,15.4699,27400.0
2009-03-24 14:40:00,16.35,16.38,16.32,16.34,23600.0,15.4699,15.4982,15.4415,15.4604,23600.0
2009-03-24 14:50:00,16.33,16.35,16.28,16.32,22400.0,15.4509,15.4699,15.4036,15.4415,22400.0
2009-03-24 15:00:00,16.32,16.34,16.26,16.27,31200.0,15.4415,15.4604,15.3847,15.3942,31200.0
2009-03-24 15:10:00,16.27,16.32,16.26,16.29,35000.0,15.3942,15.4415,15.3847,15.4131,35000.0
2009-03-24 15:20:00,16.3,16.33,16.26,16.3,28600.0,15.4225,15.4509,15.3847,15.4225,28600.0
2009-03-24 15:30:00,16.3,16.34,16.25,16.31,25800.0,15.4225,15.4604,15.3752,15.432,25800.0
2009-03-24 15:40:00,16.31,16.34,16.27,16.28,46000.0,15.432,15.4604,15.3942,15.4036,46000.0
2009-03-24 15:50:00,16.29,16.3,16.16,16.18,140400.0,15.4131,15.4225,15.2901,15.309,140400.0
2009-03-25 09:30:00,16.25,16.43,16.25,16.41,50400.0,15.3752,15.5455,15.3752,15.5266,50400.0
2009-03-25 09:40:00,16.39,16.42,16.27,16.33,56800.0,15.5077,15.5361,15.3942,15.4509,56800.0
2009-03-25 09:50:00,16.31,16.42,16.31,16.39,37400.0,15.432,15.5361,15.432,15.5077,37400.0
2009-03-25 10:00:00,16.42,16.51,16.4,16.5,68000.0,15.5361,15.6212,15.5172,15.6118,68000.0
2009-03-25 10:10:00,16.49,16.52,16.46,16.46,27000.0,15.6023,15.6307,15.5739,15.5739,27000.0
2009-03-25 10:20:00,16.48,16.5,16.43,16.47,35000.0,15.5929,15.6118,15.5455,15.5834,35000.0
2009-03-25 10:30:00,16.45,16.57,16.43,16.52,41800.0,15.5645,15.678,15.5455,15.6307,41800.0
2009-03-25 10:40:00,16.53,16.58,16.5,16.52,30000.0,15.6402,15.6875,15.6118,15.6307,30000.0
2009-03-25 10:50:00,16.52,16.55,16.49,16.5,30200.0,15.6307,15.6591,15.6023,15.6118,30200.0
2009-03-25 11:00:00,16.5,16.53,16.5,16.52,50600.0,15.6118,15.6402,15.6118,15.6307,50600.0
2009-03-25 11:10:00,16.52,16.56,16.45,16.48,29200.0,15.6307,15.6686,15.5645,15.5929,29200.0
2009-03-25 11:20:00,16.48,16.5,16.43,16.49,19800.0,15.5929,15.6118,15.5455,15.6023,19800.0
2009-03-25 11:30:00,16.5,16.51,16.43,16.48,19000.0,15.6118,15.6212,15.5455,15.5929,19000.0
2009-03-25 11:40:00,16.47,16.53,16.44,16.52,11400.0,15.5834,15.6402,15.555,15.6307,11400.0
2009-03-25 11:50:00,16.5,16.54,16.48,16.48,12400.0,15.6118,15.6496,15.5929,15.5929,12400.0
2009-03-25 12:00:00,16.47,16.56,16.47,16.53,26400.0,15.5834,15.6686,15.5834,15.6402,26400.0
2009-03-25 12:10:00,16.53,16.53,16.43,16.44,13400.0,15.6402,15.6402,15.5455,15.555,13400.0
2009-03-25 12:20:00,16.43,16.44,16.36,16.4,14000.0,15.5455,15.555,15.4793,15.5172,14000.0
2009-03-25 12:30:00,16.41,16.43,16.36,16.39,21600.0,15.5266,15.5455,15.4793,15.5077,21600.0
2009-03-25 12:40:00,16.39,16.4,16.35,16.35,12600.0,15.5077,15.5172,15.4699,15.4699,12600.0
2009-03-25 12:50:00,16.35,16.37,16.33,16.36,9600.0,15.4699,15.4888,15.4509,15.4793,9600.0
2009-03-25 13:00:00,16.37,16.41,16.36,16.37,17400.0,15.4888,15.5266,15.4793,15.4888,17400.0
2009-03-25 13:10:00,16.36,16.39,16.28,16.3,14600.0,15.4793,15.5077,15.4036,15.4225,14600.0
2009-03-25 13:20:00,16.3,16.32,16.25,16.28,13800.0,15.4225,15.4415,15.3752,15.4036,13800.0
2009-03-25 13:30:00,16.25,16.29,16.24,16.28,22400.0,15.3752,15.4131,15.3658,15.4036,22400.0
2009-03-25 13:40:00,16.27,16.31,16.24,16.29,25200.0,15.3942,15.432,15.3658,15.4131,25200.0
2009-03-25 13:50:00,16.29,16.36,16.28,16.29,25800.0,15.4131,15.4793,15.4036,15.4131,25800.0
2009-03-25 14:00:00,16.28,16.29,16.14,16.16,27200.0,15.4036,15.4131,15.2712,15.2901,27200.0
2009-03-25 14:10:00,16.17,16.21,16.13,16.18,31000.0,15.2995,15.3374,15.2617,15.309,31000.0
2009-03-25 14:20:00,16.18,16.21,16.14,16.15,25000.0,15.309,15.3374,15.2712,15.2806,25000.0
2009-03-25 14:30:00,16.15,16.17,16.1,16.1,31000.0,15.2806,15.2995,15.2333,15.2333,31000.0
2009-03-25 14:40:00,16.1,16.11,16.0,16.08,31200.0,15.2333,15.2428,15.1387,15.2144,31200.0
2009-03-25 14:50:00,16.06,16.11,16.03,16.04,35400.0,15.1955,15.2428,15.1671,15.1765,35400.0
2009-03-25 15:00:00,16.05,16.08,16.0,16.05,99200.0,15.186,15.2144,15.1387,15.186,99200.0
2009-03-25 15:10:00,16.06,16.08,15.99,16.08,100800.0,15.1955,15.2144,15.1292,15.2144,100800.0
2009-03-25 15:20:00,16.07,16.19,16.07,16.19,39400.0,15.2049,15.3185,15.2049,15.3185,39400.0
2009-03-25 15:30:00,16.18,16.23,16.17,16.17,62200.0,15.309,15.3563,15.2995,15.2995,62200.0
2009-03-25 15:40:00,16.16,16.23,16.13,16.18,57200.0,15.2901,15.3563,15.2617,15.309,57200.0
2009-03-25 15:50:00,16.17,16.41,16.17,16.36,162600.0,15.2995,15.5266,15.2995,15.4793,162600.0
2009-03-26 09:30:00,16.45,16.66,16.45,16.53,29600.0,15.5645,15.7632,15.5645,15.6402,29600.0
2009-03-26 09:40:00,16.51,16.65,16.51,16.58,34600.0,15.6212,15.7537,15.6212,15.6875,34600.0
2009-03-26 09:50:00,16.55,16.57,16.43,16.45,24800.0,15.6591,15.678,15.5455,15.5645,24800.0
2009-03-26 10:00:00,16.46,16.65,16.46,16.59,18200.0,15.5739,15.7537,15.5739,15.6969,18200.0
2009-03-26 10:10:00,16.58,16.61,16.47,16.61,24200.0,15.6875,15.7159,15.5834,15.7159,24200.0
2009-03-26 10:20:00,16.61,16.63,16.55,16.57,21400.0,15.7159,15.7348,15.6591,15.678,21400.0
2009-03-26 10:30:00,16.56,16.7,16.56,16.66,24600.0,15.6686,15.801,15.6686,15.7632,24600.0
2009-03-26 10:40:00,16.66,16.72,16.65,16.66,23800.0,15.7632,15.8199,15.7537,15.7632,23800.0
2009-03-26 10:50:00,16.66,16.72,16.64,16.71,19000.0,15.7632,15.8199,15.7442,15.8105,19000.0
2009-03-26 11:00:00,16.7,16.77,16.68,16.75,20400.0,15.801,15.8672,15.7821,15.8483,20400.0
2009-03-26 11:10:00,16.75,16.75,16.71,16.71,19600.0,15.8483,15.8483,15.8105,15.8105,19600.0
2009-03-26 11:20:00,16.72,16.77,16.71,16.73,27000.0,15.8199,15.8672,15.8105,15.8294,27000.0
2009-03-26 11:30:00,16.74,16.82,16.73,16.8,25600.0,15.8389,15.9146,15.8294,15.8956,25600.0
2009-03-26 11:40:00,16.82,16.82,16.75,16.75,28400.0,15.9146,15.9146,15.8483,15.8483,28400.0
2009-03-26 11:50:00,16.75,16.77,16.7,16.75,37200.0,15.8483,15.8672,15.801,15.8483,37200.0
2009-03-26 12:00:00,16.75,16.81,16.74,16.78,13800.0,15.8483,15.9051,15.8389,15.8767,13800.0
2009-03-26 12:10:00,16.78,16.85,16.75,16.85,44400.0,15.8767,15.9429,15.8483,15.9429,44400.0
2009-03-26 12:20:00,16.84,16.9,16.84,16.88,16000.0,15.9335,15.9902,15.9335,15.9713,16000.0
2009-03-26 12:30:00,16.87,16.89,16.78,16.81,16800.0,15.9619,15.9808,15.8767,15.9051,16800.0
2009-03-26 12:40:00,16.81,16.81,16.72,16.75,18000.0,15.9051,15.9051,15.8199,15.8483,18000.0
2009-03-26 12:50:00,16.75,16.8,16.72,16.78,31000.0,15.8483,15.8956,15.8199,15.8767,31000.0
2009-03-26 13:00:00,16.76,16.94,16.76,16.94,28400.0,15.8578,16.0281,15.8578,16.0281,28400.0
2009-03-26 13:10:00,16.95,16.97,16.9,16.93,24600.0,16.0376,16.0565,15.9902,16.0186,24600.0
2009-03-26 13:20:00,16.93,17.0,16.93,16.98,29600.0,16.0186,16.0849,16.0186,16.0659,29600.0
2009-03-26 13:30:00,16.99,16.99,16.91,16.92,15400.0,16.0754,16.0754,15.9997,16.0092,15400.0
2009-03-26 13:40:00,16.92,16.93,16.88,16.88,25000.0,16.0092,16.0186,15.9713,15.9713,25000.0
2009-03-26 13:50:00,16.86,16.96,16.86,16.93,24000.0,15.9524,16.047,15.9524,16.0186,24000.0
2009-03-26 14:00:00,16.94,17.0,16.91,16.92,47000.0,16.0281,16.0849,15.9997,16.0092,47000.0
2009-03-26 14:10:00,16.91,16.94,16.85,16.86,23400.0,15.9997,16.0281,15.9429,15.9524,23400.0
2009-03-26 14:20:00,16.86,16.93,16.79,16.81,31200.0,15.9524,16.0186,15.8862,15.9051,31200.0
2009-03-26 14:30:00,16.81,16.87,16.76,16.84,39000.0,15.9051,15.9619,15.8578,15.9335,39000.0
2009-03-26 14:40:00,16.84,16.89,16.79,16.86,65000.0,15.9335,15.9808,15.8862,15.9524,65000.0
2009-03-26 14:50:00,16.85,16.86,16.76,16.77,51000.0,15.9429,15.9524,15.8578,15.8672,51000.0
2009-03-26 15:00:00,16.77,16.83,16.75,16.78,53200.0,15.8672,15.924,15.8483,15.8767,53200.0
2009-03-26 15:10:00,16.78,16.8,16.74,16.74,51200.0,15.8767,15.8956,15.8389,15.8389,51200.0
2009-03-26 15:20:00,16.76,16.85,16.74,16.81,44800.0,15.8578,15.9429,15.8389,15.9051,44800.0
2009-03-26 15:30:00,16.81,16.86,16.75,16.8,82200.0,15.9051,15.9524,15.8483,15.8956,82200.0
2009-03-26 15:40:00,16.79,16.9,16.79,16.85,102200.0,15.8862,15.9902,15.8862,15.9429,102200.0
2009-03-26 15:50:00,16.86,16.97,16.82,16.95,157200.0,15.9524,16.0565,15.9146,16.0376,157200.0
2009-03-27 09:30:00,16.79,16.95,16.75,16.86,26200.0,15.8862,16.0376,15.8483,15.9524,26200.0
2009-03-27 09:40:00,16.85,16.86,16.65,16.66,30600.0,15.9429,15.9524,15.7537,15.7632,30600.0
2009-03-27 09:50:00,16.66,16.82,16.61,16.61,20600.0,15.7632,15.9146,15.7159,15.7159,20600.0
2009-03-27 10:00:00,16.62,16.73,16.62,16.66,30800.0,15.7253,15.8294,15.7253,15.7632,30800.0
2009-03-27 10:10:00,16.65,16.75,16.65,16.71,20800.0,15.7537,15.8483,15.7537,15.8105,20800.0
2009-03-27 10:20:00,16.71,16.82,16.71,16.82,20400.0,15.8105,15.9146,15.8105,15.9146,20400.0
2009-03-27 10:30:00,16.8,16.82,16.74,16.78,24000.0,15.8956,15.9146,15.8389,15.8767,24000.0
2009-03-27 10:40:00,16.79,16.85,16.79,16.82,26800.0,15.8862,15.9429,15.8862,15.9146,26800.0
2009-03-27 10:50:00,16.81,16.86,16.76,16.78,21000.0,15.9051,15.9524,15.8578,15.8767,21000.0
2009-03-27 11:00:00,16.79,16.83,16.73,16.8,31800.0,15.8862,15.924,15.8294,15.8956,31800.0
2009-03-27 11:10:00,16.79,16.85,16.75,16.78,21600.0,15.8862,15.9429,15.8483,15.8767,21600.0
2009-03-27 11:20:00,16.77,16.85,16.76,16.77,28800.0,15.8672,15.9429,15.8578,15.8672,28800.0
2009-03-27 11:30:00,16.75,16.82,16.73,16.78,16400.0,15.8483,15.9146,15.8294,15.8767,16400.0
2009-03-27 11:40:00,16.77,16.86,16.77,16.82,26000.0,15.8672,15.9524,15.8672,15.9146,26000.0
2009-03-27 11:50:00,16.83,16.84,16.8,16.81,13800.0,15.924,15.9335,15.8956,15.9051,13800.0
2009-03-27 12:00:00,16.8,16.81,16.75,16.76,24600.0,15.8956,15.9051,15.8483,15.8578,24600.0
2009-03-27 12:10:00,16.76,16.76,16.67,16.68,20000.0,15.8578,15.8578,15.7726,15.7821,20000.0
2009-03-27 12:20:00,16.68,16.72,16.66,16.66,35400.0,15.7821,15.8199,15.7632,15.7632,35400.0
2009-03-27 12:30:00,16.66,16.68,16.63,16.63,13800.0,15.7632,15.7821,15.7348,15.7348,13800.0
2009-03-27 12:40:00,16.63,16.69,16.62,16.68,14400.0,15.7348,15.7916,15.7253,15.7821,14400.0
2009-03-27 12:50:00,16.68,16.69,16.6,16.61,17200.0,15.7821,15.7916,15.7064,15.7159,17200.0
2009-03-27 13:00:00,16.61,16.63,16.56,16.58,25200.0,15.7159,15.7348,15.6686,15.6875,25200.0
2009-03-27 13:10:00,16.6,16.64,16.59,16.6,21200.0,15.7064,15.7442,15.6969,15.7064,21200.0
2009-03-27 13:20:00,16.59,16.66,16.57,16.61,27000.0,15.6969,15.7632,15.678,15.7159,27000.0
2009-03-27 13:30:00,16.61,16.67,16.55,16.57,32800.0,15.7159,15.7726,15.6591,15.678,32800.0
2009-03-27 13:40:00,16.57,16.59,16.49,16.58,21600.0,15.678,15.6969,15.6023,15.6875,21600.0
2009-03-27 13:50:00,16.58,16.59,16.55,16.58,26000.0,15.6875,15.6969,15.6591,15.6875,26000.0
2009-03-27 14:00:00,16.59,16.64,16.57,16.6,25800.0,15.6969,15.7442,15.678,15.7064,25800.0
2009-03-27 14:10:00,16.6,16.66,16.59,16.63,27000.0,15.7064,15.7632,15.6969,15.7348,27000.0
2009-03-27 14:20:00,16.61,16.67,16.61,16.63,21000.0,15.7159,15.7726,15.7159,15.7348,21000.0
2009-03-27 14:30:00,16.62,16.64,16.58,16.6,31400.0,15.7253,15.7442,15.6875,15.7064,31400.0
2009-03-27 14:40:00,16.61,16.66,16.59,16.65,26400.0,15.7159,15.7632,15.6969,15.7537,26400.0
2009-03-27 14:50:00,16.64,16.68,16.62,16.67,27200.0,15.7442,15.7821,15.7253,15.7726,27200.0
2009-03-27 15:00:00,16.67,16.74,16.65,16.67,33000.0,15.7726,15.8389,15.7537,15.7726,33000.0
2009-03-27 15:10:00,16.67,16.71,16.63,16.65,45000.0,15.7726,15.8105,15.7348,15.7537,45000.0
2009-03-27 15:20:00,16.64,16.66,16.57,16.59,34400.0,15.7442,15.7632,15.678,15.6969,34400.0
2009-03-27 15:30:00,16.58,16.65,16.55,16.59,49600.0,15.6875,15.7537,15.6591,15.6969,49600.0
2009-03-27 15:40:00,16.58,16.65,16.58,16.63,53600.0,15.6875,15.7537,15.6875,15.7348,53600.0
2009-03-27 15:50:00,16.64,16.65,16.55,16.58,98200.0,15.7442,15.7537,15.6591,15.6875,98200.0
2009-03-30 09:30:00,16.25,16.36,16.13,16.36,27400.0,15.3752,15.4793,15.2617,15.4793,27400.0
2009-03-30 09:40:00,16.34,16.34,16.18,16.25,28600.0,15.4604,15.4604,15.309,15.3752,28600.0
2009-03-30 09:50:00,16.25,16.35,16.24,16.35,25000.0,15.3752,15.4699,15.3658,15.4699,25000.0
2009-03-30 10:00:00,16.34,16.38,16.31,16.36,17400.0,15.4604,15.4982,15.432,15.4793,17400.0
2009-03-30 10:10:00,16.36,16.38,16.33,16.33,20400.0,15.4793,15.4982,15.4509,15.4509,20400.0
2009-03-30 10:20:00,16.33,16.35,16.29,16.33,15400.0,15.4509,15.4699,15.4131,15.4509,15400.0
2009-03-30 10:30:00,16.31,16.32,16.25,16.25,21000.0,15.432,15.4415,15.3752,15.3752,21000.0
2009-03-30 10:40:00,16.27,16.35,16.25,16.33,31000.0,15.3942,15.4699,15.3752,15.4509,31000.0
2009-03-30 10:50:00,16.32,16.38,16.32,16.37,13600.0,15.4415,15.4982,15.4415,15.4888,13600.0
2009-03-30 11:00:00,16.36,16.38,16.3,16.31,24400.0,15.4793,15.4982,15.4225,15.432,24400.0
2009-03-30 11:10:00,16.33,16.38,16.32,16.32,25600.0,15.4509,15.4982,15.4415,15.4415,25600.0
2009-03-30 11:20:00,16.32,16.38,16.32,16.34,23600.0,15.4415,15.4982,15.4415,15.4604,23600.0
2009-03-30 11:30:00,16.32,16.37,16.29,16.34,18200.0,15.4415,15.4888,15.4131,15.4604,18200.0
2009-03-30 11:40:00,16.35,16.36,16.34,16.36,16400.0,15.4699,15.4793,15.4604,15.4793,16400.0
2009-03-30 11:50:00,16.35,16.38,16.33,16.36,23400.0,15.4699,15.4982,15.4509,15.4793,23400.0
2009-03-30 12:00:00,16.36,16.36,16.34,16.34,11800.0,15.4793,15.4793,15.4604,15.4604,11800.0
2009-03-30 12:10:00,16.35,16.39,16.34,16.36,45800.0,15.4699,15.5077,15.4604,15.4793,45800.0
2009-03-30 12:20:00,16.36,16.4,16.34,16.38,20200.0,15.4793,15.5172,15.4604,15.4982,20200.0
2009-03-30 12:30:00,16.37,16.4,16.36,16.36,22000.0,15.4888,15.5172,15.4793,15.4793,22000.0
2009-03-30 12:40:00,16.37,16.38,16.35,16.37,12800.0,15.4888,15.4982,15.4699,15.4888,12800.0
2009-03-30 12:50:00,16.38,16.38,16.34,16.35,10600.0,15.4982,15.4982,15.4604,15.4699,10600.0
2009-03-30 13:00:00,16.35,16.36,16.34,16.36,13000.0,15.4699,15.4793,15.4604,15.4793,13000.0
2009-03-30 13:10:00,16.36,16.38,16.35,16.36,14800.0,15.4793,15.4982,15.4699,15.4793,14800.0
2009-03-30 13:20:00,16.35,16.36,16.33,16.33,43600.0,15.4699,15.4793,15.4509,15.4509,43600.0
2009-03-30 13:30:00,16.34,16.35,16.29,16.29,20400.0,15.4604,15.4699,15.4131,15.4131,20400.0
2009-03-30 13:40:00,16.3,16.31,16.24,16.25,38600.0,15.4225,15.432,15.3658,15.3752,38600.0
2009-03-30 13:50:00,16.25,16.28,16.24,16.27,31400.0,15.3752,15.4036,15.3658,15.3942,31400.0
2009-03-30 14:00:00,16.26,16.35,16.26,16.3,85800.0,15.3847,15.4699,15.3847,15.4225,85800.0
2009-03-30 14:10:00,16.29,16.4,16.29,16.38,65200.0,15.4131,15.5172,15.4131,15.4982,65200.0
2009-03-30 14:20:00,16.38,16.39,16.32,16.36,34600.0,15.4982,15.5077,15.4415,15.4793,34600.0
2009-03-30 14:30:00,16.34,16.43,16.33,16.41,53800.0,15.4604,15.5455,15.4509,15.5266,53800.0
2009-03-30 14:40:00,16.41,16.41,16.34,16.36,45600.0,15.5266,15.5266,15.4604,15.4793,45600.0
2009-03-30 14:50:00,16.36,16.38,16.31,16.31,41600.0,15.4793,15.4982,15.432,15.432,41600.0
2009-03-30 15:00:00,16.31,16.39,16.29,16.38,39000.0,15.432,15.5077,15.4131,15.4982,39000.0
2009-03-30 15:10:00,16.38,16.43,16.37,16.38,46600.0,15.4982,15.5455,15.4888,15.4982,46600.0
2009-03-30 15:20:00,16.39,16.44,16.38,16.39,45000.0,15.5077,15.555,15.4982,15.5077,45000.0
2009-03-30 15:30:00,16.39,16.46,16.38,16.41,63200.0,15.5077,15.5739,15.4982,15.5266,63200.0
2009-03-30 15:40:00,16.41,16.42,16.34,16.35,97200.0,15.5266,15.5361,15.4604,15.4699,97200.0
2009-03-30 15:50:00,16.36,16.45,16.34,16.38,184400.0,15.4793,15.5645,15.4604,15.4982,184400.0
2009-03-31 09:30:00,16.46,16.68,16.43,16.48,27400.0,15.5739,15.7821,15.5455,15.5929,27400.0
2009-03-31 09:40:00,16.5,16.53,16.42,16.49,24600.0,15.6118,15.6402,15.5361,15.6023,24600.0
2009-03-31 09:50:00,16.49,16.5,16.46,16.46,21000.0,15.6023,15.6118,15.5739,15.5739,21000.0
2009-03-31 10:00:00,16.47,16.52,16.41,16.48,29600.0,15.5834,15.6307,15.5266,15.5929,29600.0
2009-03-31 10:10:00,16.48,16.5,16.39,16.49,24200.0,15.5929,15.6118,15.5077,15.6023,24200.0
2009-03-31 10:20:00,16.49,16.54,16.48,16.52,12400.0,15.6023,15.6496,15.5929,15.6307,12400.0
2009-03-31 10:30:00,16.54,16.63,16.53,16.6,20400.0,15.6496,15.7348,15.6402,15.7064,20400.0
2009-03-31 10:40:00,16.59,16.6,16.54,16.6,17800.0,15.6969,15.7064,15.6496,15.7064,17800.0
2009-03-31 10:50:00,16.59,16.6,16.56,16.57,29400.0,15.6969,15.7064,15.6686,15.678,29400.0
2009-03-31 11:00:00,16.58,16.64,16.58,16.61,61600.0,15.6875,15.7442,15.6875,15.7159,61600.0
2009-03-31 11:10:00,16.61,16.63,16.56,16.56,37400.0,15.7159,15.7348,15.6686,15.6686,37400.0
2009-03-31 11:20:00,16.58,16.6,16.52,16.57,29200.0,15.6875,15.7064,15.6307,15.678,29200.0
2009-03-31 11:30:00,16.55,16.57,16.49,16.49,21000.0,15.6591,15.678,15.6023,15.6023,21000.0
2009-03-31 11:40:00,16.49,16.58,16.48,16.58,22800.0,15.6023,15.6875,15.5929,15.6875,22800.0
2009-03-31 11:50:00,16.57,16.6,16.55,16.57,28400.0,15.678,15.7064,15.6591,15.678,28400.0
2009-03-31 12:00:00,16.58,16.59,16.5,16.5,24200.0,15.6875,15.6969,15.6118,15.6118,24200.0
2009-03-31 12:10:00,16.52,16.56,16.5,16.55,11800.0,15.6307,15.6686,15.6118,15.6591,11800.0
2009-03-31 12:20:00,16.55,16.58,16.53,16.57,24600.0,15.6591,15.6875,15.6402,15.678,24600.0
2009-03-31 12:30:00,16.57,16.58,16.54,16.57,16400.0,15.678,15.6875,15.6496,15.678,16400.0
2009-03-31 12:40:00,16.57,16.64,16.57,16.61,17600.0,15.678,15.7442,15.678,15.7159,17600.0
2009-03-31 12:50:00,16.61,16.68,16.61,16.64,27800.0,15.7159,15.7821,15.7159,15.7442,27800.0
2009-03-31 13:00:00,16.63,16.68,16.63,16.68,20000.0,15.7348,15.7821,15.7348,15.7821,20000.0
2009-03-31 13:10:00,16.68,16.73,16.68,16.68,16400.0,15.7821,15.8294,15.7821,15.7821,16400.0
2009-03-31 13:20:00,16.68,16.75,16.68,16.75,19200.0,15.7821,15.8483,15.7821,15.8483,19200.0
2009-03-31 13:30:00,16.75,16.82,16.75,16.8,32400.0,15.8483,15.9146,15.8483,15.8956,32400.0
2009-03-31 13:40:00,16.8,16.81,16.78,16.79,11400.0,15.8956,15.9051,15.8767,15.8862,11400.0
2009-03-31 13:50:00,16.79,16.79,16.73,16.78,25800.0,15.8862,15.8862,15.8294,15.8767,25800.0
2009-03-31 14:00:00,16.8,16.82,16.75,16.77,26000.0,15.8956,15.9146,15.8483,15.8672,26000.0
2009-03-31 14:10:00,16.79,16.81,16.75,16.79,28200.0,15.8862,15.9051,15.8483,15.8862,28200.0
2009-03-31 14:20:00,16.79,16.82,16.78,16.82,33800.0,15.8862,15.9146,15.8767,15.9146,33800.0
2009-03-31 14:30:00,16.82,16.87,16.82,16.86,34800.0,15.9146,15.9619,15.9146,15.9524,34800.0
2009-03-31 14:40:00,16.87,16.9,16.85,16.9,19800.0,15.9619,15.9902,15.9429,15.9902,19800.0
2009-03-31 14:50:00,16.91,16.93,16.85,16.85,30600.0,15.9997,16.0186,15.9429,15.9429,30600.0
2009-03-31 15:00:00,16.86,16.87,16.82,16.83,36200.0,15.9524,15.9619,15.9146,15.924,36200.0
2009-03-31 15:10:00,16.83,16.84,16.78,16.79,25800.0,15.924,15.9335,15.8767,15.8862,25800.0
2009-03-31 15:20:00,16.79,16.85,16.77,16.83,50800.0,15.8862,15.9429,15.8672,15.924,50800.0
2009-03-31 15:30:00,16.82,16.83,16.67,16.72,98200.0,15.9146,15.924,15.7726,15.8199,98200.0
2009-03-31 15:40:00,16.72,16.79,16.64,16.67,124600.0,15.8199,15.8862,15.7442,15.7726,124600.0
2009-03-31 15:50:00,16.67,16.79,16.66,16.66,159800.0,15.7726,15.8862,15.7632,15.7632,159800.0
2009-04-01 09:30:00,16.49,16.6,16.23,16.28,51600.0,15.6023,15.7064,15.3563,15.4036,51600.0
2009-04-01 09:40:00,16.26,16.39,16.26,16.35,41600.0,15.3847,15.5077,15.3847,15.4699,41600.0
2009-04-01 09:50:00,16.37,16.4,16.35,16.38,46200.0,15.4888,15.5172,15.4699,15.4982,46200.0
2009-04-01 10:00:00,16.4,16.42,16.35,16.4,69400.0,15.5172,15.5361,15.4699,15.5172,69400.0
2009-04-01 10:10:00,16.39,16.45,16.37,16.42,83000.0,15.5077,15.5645,15.4888,15.5361,83000.0
2009-04-01 10:20:00,16.43,16.57,16.42,16.5,87000.0,15.5455,15.678,15.5361,15.6118,87000.0
2009-04-01 10:30:00,16.52,16.63,16.5,16.63,34200.0,15.6307,15.7348,15.6118,15.7348,34200.0
2009-04-01 10:40:00,16.63,16.67,16.6,16.64,33200.0,15.7348,15.7726,15.7064,15.7442,33200.0
2009-04-01 10:50:00,16.63,16.68,16.62,16.63,56200.0,15.7348,15.7821,15.7253,15.7348,56200.0
2009-04-01 11:00:00,16.63,16.67,16.63,16.64,48200.0,15.7348,15.7726,15.7348,15.7442,48200.0
2009-04-01 11:10:00,16.65,16.7,16.61,16.69,34400.0,15.7537,15.801,15.7159,15.7916,34400.0
2009-04-01 11:20:00,16.68,16.71,16.65,16.68,26200.0,15.7821,15.8105,15.7537,15.7821,26200.0
2009-04-01 11:30:00,16.68,16.75,16.64,16.66,19400.0,15.7821,15.8483,15.7442,15.7632,19400.0
2009-04-01 11:40:00,16.68,16.72,16.66,16.67,30200.0,15.7821,15.8199,15.7632,15.7726,30200.0
2009-04-01 11:50:00,16.66,16.75,16.66,16.71,22600.0,15.7632,15.8483,15.7632,15.8105,22600.0
2009-04-01 12:00:00,16.73,16.81,16.72,16.79,29400.0,15.8294,15.9051,15.8199,15.8862,29400.0
2009-04-01 12:10:00,16.79,16.84,16.79,16.82,13800.0,15.8862,15.9335,15.8862,15.9146,13800.0
2009-04-01 12:20:00,16.81,16.82,16.79,16.79,15800.0,15.9051,15.9146,15.8862,15.8862,15800.0
2009-04-01 12:30:00,16.79,16.8,16.75,16.75,30400.0,15.8862,15.8956,15.8483,15.8483,30400.0
2009-04-01 12:40:00,16.76,16.77,16.72,16.72,20200.0,15.8578,15.8672,15.8199,15.8199,20200.0
2009-04-01 12:50:00,16.73,16.75,16.68,16.69,15200.0,15.8294,15.8483,15.7821,15.7916,15200.0
2009-04-01 13:00:00,16.68,16.68,16.61,16.61,43200.0,15.7821,15.7821,15.7159,15.7159,43200.0
2009-04-01 13:10:00,16.61,16.65,16.61,16.64,14600.0,15.7159,15.7537,15.7159,15.7442,14600.0
2009-04-01 13:20:00,16.64,16.67,16.61,16.67,19200.0,15.7442,15.7726,15.7159,15.7726,19200.0
2009-04-01 13:30:00,16.66,16.67,16.61,16.66,29000.0,15.7632,15.7726,15.7159,15.7632,29000.0
2009-04-01 13:40:00,16.67,16.7,16.64,16.65,19000.0,15.7726,15.801,15.7442,15.7537,19000.0
2009-04-01 13:50:00,16.64,16.73,16.64,16.66,22400.0,15.7442,15.8294,15.7442,15.7632,22400.0
2009-04-01 14:00:00,16.67,16.74,16.65,16.71,46600.0,15.7726,15.8389,15.7537,15.8105,46600.0
2009-04-01 14:10:00,16.71,16.73,16.68,16.71,23000.0,15.8105,15.8294,15.7821,15.8105,23000.0
2009-04-01 14:20:00,16.72,16.72,16.68,16.71,15000.0,15.8199,15.8199,15.7821,15.8105,15000.0
2009-04-01 14:30:00,16.73,16.73,16.69,16.69,21600.0,15.8294,15.8294,15.7916,15.7916,21600.0
2009-04-01 14:40:00,16.71,16.71,16.63,16.67,28400.0,15.8105,15.8105,15.7348,15.7726,28400.0
2009-04-01 14:50:00,16.67,16.69,16.64,16.65,29200.0,15.7726,15.7916,15.7442,15.7537,29200.0
2009-04-01 15:00:00,16.65,16.68,16.63,16.65,133400.0,15.7537,15.7821,15.7348,15.7537,133400.0
2009-04-01 15:10:00,16.65,16.66,16.58,16.61,162800.0,15.7537,15.7632,15.6875,15.7159,162800.0
2009-04-01 15:20:00,16.6,16.68,16.6,16.6,126000.0,15.7064,15.7821,15.7064,15.7064,126000.0
2009-04-01 15:30:00,16.61,16.7,16.6,16.64,104800.0,15.7159,15.801,15.7064,15.7442,104800.0
2009-04-01 15:40:00,16.65,16.7,16.63,16.67,118200.0,15.7537,15.801,15.7348,15.7726,118200.0
2009-04-01 15:50:00,16.66,16.68,16.63,16.64,143600.0,15.7632,15.7821,15.7348,15.7442,143600.0
2009-04-02 09:30:00,16.93,17.02,16.83,16.85,38000.0,16.0186,16.1038,15.924,15.9429,38000.0
2009-04-02 09:40:00,16.85,16.94,16.83,16.93,52800.0,15.9429,16.0281,15.924,16.0186,52800.0
2009-04-02 09:50:00,16.93,17.05,16.93,17.02,63400.0,16.0186,16.1322,16.0186,16.1038,63400.0
2009-04-02 10:00:00,17.01,17.07,16.99,17.04,66200.0,16.0943,16.1511,16.0754,16.1227,66200.0
2009-04-02 10:10:00,17.04,17.06,17.0,17.0,45000.0,16.1227,16.1416,16.0849,16.0849,45000.0
2009-04-02 10:20:00,17.0,17.0,16.91,16.96,43800.0,16.0849,16.0849,15.9997,16.047,43800.0
2009-04-02 10:30:00,16.97,17.0,16.94,16.99,25800.0,16.0565,16.0849,16.0281,16.0754,25800.0
2009-04-02 10:40:00,16.98,17.04,16.93,17.04,47000.0,16.0659,16.1227,16.0186,16.1227,47000.0
2009-04-02 10:50:00,17.03,17.05,17.0,17.02,51400.0,16.1133,16.1322,16.0849,16.1038,51400.0
2009-04-02 11:00:00,17.01,17.05,16.99,17.03,70800.0,16.0943,16.1322,16.0754,16.1133,70800.0
2009-04-02 11:10:00,17.03,17.08,17.02,17.07,37000.0,16.1133,16.1606,16.1038,16.1511,37000.0
2009-04-02 11:20:00,17.07,17.1,17.05,17.09,23000.0,16.1511,16.1795,16.1322,16.17,23000.0
2009-04-02 11:30:00,17.09,17.12,17.07,17.11,19600.0,16.17,16.1984,16.1511,16.1889,19600.0
2009-04-02 11:40:00,17.12,17.15,17.11,17.11,23600.0,16.1984,16.2268,16.1889,16.1889,23600.0
2009-04-02 11:50:00,17.12,17.16,17.11,17.16,25200.0,16.1984,16.2363,16.1889,16.2363,25200.0
2009-04-02 12:00:00,17.15,17.17,17.11,17.15,25000.0,16.2268,16.2457,16.1889,16.2268,25000.0
2009-04-02 12:10:00,17.15,17.16,17.11,17.15,27400.0,16.2268,16.2363,16.1889,16.2268,27400.0
2009-04-02 12:20:00,17.15,17.2,17.11,17.13,36600.0,16.2268,16.2741,16.1889,16.2079,36600.0
2009-04-02 12:30:00,17.13,17.15,17.11,17.13,31400.0,16.2079,16.2268,16.1889,16.2079,31400.0
2009-04-02 12:40:00,17.11,17.13,17.08,17.13,43400.0,16.1889,16.2079,16.1606,16.2079,43400.0
2009-04-02 12:50:00,17.13,17.16,17.07,17.07,32200.0,16.2079,16.2363,16.1511,16.1511,32200.0
2009-04-02 13:00:00,17.07,17.1,17.07,17.1,25600.0,16.1511,16.1795,16.1511,16.1795,25600.0
2009-04-02 13:10:00,17.09,17.13,17.08,17.11,11600.0,16.17,16.2079,16.1606,16.1889,11600.0
2009-04-02 13:20:00,17.13,17.13,17.07,17.08,29600.0,16.2079,16.2079,16.1511,16.1606,29600.0
2009-04-02 13:30:00,17.07,17.1,17.01,17.02,37800.0,16.1511,16.1795,16.0943,16.1038,37800.0
2009-04-02 13:40:00,17.03,17.15,17.01,17.13,40800.0,16.1133,16.2268,16.0943,16.2079,40800.0
2009-04-02 13:50:00,17.13,17.19,17.08,17.14,44800.0,16.2079,16.2646,16.1606,16.2173,44800.0
2009-04-02 14:00:00,17.15,17.18,17.1,17.12,61400.0,16.2268,16.2552,16.1795,16.1984,61400.0
2009-04-02 14:10:00,17.12,17.14,17.09,17.1,42800.0,16.1984,16.2173,16.17,16.1795,42800.0
2009-04-02 14:20:00,17.1,17.16,17.08,17.11,27400.0,16.1795,16.2363,16.1606,16.1889,27400.0
2009-04-02 14:30:00,17.11,17.16,17.07,17.12,81200.0,16.1889,16.2363,16.1511,16.1984,81200.0
2009-04-02 14:40:00,17.14,17.14,17.08,17.09,53000.0,16.2173,16.2173,16.1606,16.17,53000.0
2009-04-02 14:50:00,17.09,17.1,16.98,16.98,61800.0,16.17,16.1795,16.0659,16.0659,61800.0
2009-04-02 15:00:00,16.99,17.07,16.96,17.02,63800.0,16.0754,16.1511,16.047,16.1038,63800.0
2009-04-02 15:10:00,17.03,17.09,16.99,17.0,74000.0,16.1133,16.17,16.0754,16.0849,74000.0
2009-04-02 15:20:00,17.0,17.07,16.96,17.02,72600.0,16.0849,16.1511,16.047,16.1038,72600.0
2009-04-02 15:30:00,17.02,17.05,16.9,16.93,122600.0,16.1038,16.1322,15.9902,16.0186,122600.0
2009-04-02 15:40:00,16.94,16.97,16.85,16.89,117000.0,16.0281,16.0565,15.9429,15.9808,117000.0
2009-04-02 15:50:00,16.89,16.9,16.8,16.83,208600.0,15.9808,15.9902,15.8956,15.924,208600.0
2009-04-03 09:30:00,17.17,17.38,16.18,16.25,268200.0,16.2457,16.4444,15.309,15.3752,268200.0
2009-04-03 09:40:00,16.27,16.47,15.59,15.59,401200.0,15.3942,15.5834,14.7508,14.7508,401200.0
2009-04-03 09:50:00,15.62,15.83,15.41,15.77,561600.0,14.7792,14.9778,14.5805,14.9211,561600.0
2009-04-03 10:00:00,15.81,16.14,15.7,16.0,402800.0,14.9589,15.2712,14.8548,15.1387,402800.0
2009-04-03 10:10:00,16.0,16.15,15.93,16.01,190400.0,15.1387,15.2806,15.0725,15.1482,190400.0
2009-04-03 10:20:00,16.0,16.0,15.8,15.89,100800.0,15.1387,15.1387,14.9495,15.0346,100800.0
2009-04-03 10:30:00,15.89,15.93,15.54,15.54,248800.0,15.0346,15.0725,14.7035,14.7035,248800.0
2009-04-03 10:40:00,15.53,15.77,15.45,15.74,438600.0,14.694,14.9211,14.6183,14.8927,438600.0
2009-04-03 10:50:00,15.74,15.86,15.63,15.84,155000.0,14.8927,15.0062,14.7886,14.9873,155000.0
2009-04-03 11:00:00,15.84,16.0,15.72,15.78,218000.0,14.9873,15.1387,14.8738,14.9305,218000.0
2009-04-03 11:10:00,15.75,15.8,15.65,15.79,177800.0,14.9022,14.9495,14.8075,14.94,177800.0
2009-04-03 11:20:00,15.79,15.97,15.77,15.95,174800.0,14.94,15.1103,14.9211,15.0914,174800.0
2009-04-03 11:30:00,15.97,16.05,15.92,16.0,112000.0,15.1103,15.186,15.063,15.1387,112000.0
2009-04-03 11:40:00,16.0,16.15,15.99,16.14,142600.0,15.1387,15.2806,15.1292,15.2712,142600.0
2009-04-03 11:50:00,16.11,16.15,16.04,16.14,52400.0,15.2428,15.2806,15.1765,15.2712,52400.0
2009-04-03 12:00:00,16.14,16.18,16.09,16.11,111600.0,15.2712,15.309,15.2239,15.2428,111600.0
2009-04-03 12:10:00,16.11,16.15,16.11,16.14,47600.0,15.2428,15.2806,15.2428,15.2712,47600.0
2009-04-03 12:20:00,16.13,16.14,16.08,16.1,71200.0,15.2617,15.2712,15.2144,15.2333,71200.0
2009-04-03 12:30:00,16.11,16.11,16.0,16.02,106200.0,15.2428,15.2428,15.1387,15.1576,106200.0
2009-04-03 12:40:00,16.02,16.08,15.91,15.91,132600.0,15.1576,15.2144,15.0535,15.0535,132600.0
2009-04-03 12:50:00,15.92,16.0,15.88,16.0,49600.0,15.063,15.1387,15.0252,15.1387,49600.0
2009-04-03 13:00:00,16.0,16.0,15.9,15.9,73800.0,15.1387,15.1387,15.0441,15.0441,73800.0
2009-04-03 13:10:00,15.9,15.97,15.85,15.97,79200.0,15.0441,15.1103,14.9968,15.1103,79200.0
2009-04-03 13:20:00,15.97,15.99,15.92,15.99,33600.0,15.1103,15.1292,15.063,15.1292,33600.0
2009-04-03 13:30:00,15.99,16.0,15.9,15.93,39600.0,15.1292,15.1387,15.0441,15.0725,39600.0
2009-04-03 13:40:00,15.9,15.92,15.84,15.85,37400.0,15.0441,15.063,14.9873,14.9968,37400.0
2009-04-03 13:50:00,15.86,15.88,15.81,15.82,39000.0,15.0062,15.0252,14.9589,14.9684,39000.0
2009-04-03 14:00:00,15.82,15.88,15.82,15.83,65400.0,14.9684,15.0252,14.9684,14.9778,65400.0
2009-04-03 14:10:00,15.84,15.92,15.84,15.88,63400.0,14.9873,15.063,14.9873,15.0252,63400.0
2009-04-03 14:20:00,15.88,15.92,15.88,15.92,83000.0,15.0252,15.063,15.0252,15.063,83000.0
2009-04-03 14:30:00,15.93,15.95,15.87,15.94,99200.0,15.0725,15.0914,15.0157,15.0819,99200.0
2009-04-03 14:40:00,15.94,15.98,15.92,15.95,110600.0,15.0819,15.1198,15.063,15.0914,110600.0
2009-04-03 14:50:00,15.95,16.0,15.93,15.97,68200.0,15.0914,15.1387,15.0725,15.1103,68200.0
2009-04-03 15:00:00,15.98,15.98,15.9,15.92,71600.0,15.1198,15.1198,15.0441,15.063,71600.0
2009-04-03 15:10:00,15.93,15.95,15.87,15.9,135200.0,15.0725,15.0914,15.0157,15.0441,135200.0
2009-04-03 15:20:00,15.9,16.0,15.87,15.99,193000.0,15.0441,15.1387,15.0157,15.1292,193000.0
2009-04-03 15:30:00,15.99,16.0,15.95,15.99,114200.0,15.1292,15.1387,15.0914,15.1292,114200.0
2009-04-03 15:40:00,15.98,16.0,15.94,15.94,171600.0,15.1198,15.1387,15.0819,15.0819,171600.0
2009-04-03 15:50:00,15.94,16.0,15.93,16.0,188800.0,15.0819,15.1387,15.0725,15.1387,188800.0
2009-04-06 09:30:00,15.93,16.06,15.78,15.9,73800.0,15.0725,15.1955,14.9305,15.0441,73800.0
2009-04-06 09:40:00,15.92,15.93,15.81,15.81,83000.0,15.063,15.0725,14.9589,14.9589,83000.0
2009-04-06 09:50:00,15.81,15.84,15.74,15.79,50800.0,14.9589,14.9873,14.8927,14.94,50800.0
2009-04-06 10:00:00,15.8,15.87,15.78,15.87,40200.0,14.9495,15.0157,14.9305,15.0157,40200.0
2009-04-06 10:10:00,15.88,15.88,15.78,15.82,43400.0,15.0252,15.0252,14.9305,14.9684,43400.0
2009-04-06 10:20:00,15.81,15.88,15.76,15.77,51600.0,14.9589,15.0252,14.9116,14.9211,51600.0
2009-04-06 10:30:00,15.76,15.79,15.74,15.79,37200.0,14.9116,14.94,14.8927,14.94,37200.0
2009-04-06 10:40:00,15.78,15.81,15.75,15.79,28000.0,14.9305,14.9589,14.9022,14.94,28000.0
2009-04-06 10:50:00,15.79,15.8,15.74,15.76,35200.0,14.94,14.9495,14.8927,14.9116,35200.0
2009-04-06 11:00:00,15.75,15.75,15.7,15.72,27400.0,14.9022,14.9022,14.8548,14.8738,27400.0
2009-04-06 11:10:00,15.73,15.77,15.7,15.77,26600.0,14.8832,14.9211,14.8548,14.9211,26600.0
2009-04-06 11:20:00,15.77,15.77,15.73,15.77,26000.0,14.9211,14.9211,14.8832,14.9211,26000.0
2009-04-06 11:30:00,15.76,15.79,15.74,15.76,29800.0,14.9116,14.94,14.8927,14.9116,29800.0
2009-04-06 11:40:00,15.75,15.76,15.67,15.7,48600.0,14.9022,14.9116,14.8265,14.8548,48600.0
2009-04-06 11:50:00,15.7,15.71,15.64,15.66,27600.0,14.8548,14.8643,14.7981,14.817,27600.0
2009-04-06 12:00:00,15.67,15.69,15.65,15.67,25000.0,14.8265,14.8454,14.8075,14.8265,25000.0
2009-04-06 12:10:00,15.66,15.69,15.63,15.64,26600.0,14.817,14.8454,14.7886,14.7981,26600.0
2009-04-06 12:20:00,15.65,15.65,15.63,15.65,25800.0,14.8075,14.8075,14.7886,14.8075,25800.0
2009-04-06 12:30:00,15.65,15.65,15.63,15.63,30400.0,14.8075,14.8075,14.7886,14.7886,30400.0
2009-04-06 12:40:00,15.63,15.65,15.63,15.65,30800.0,14.7886,14.8075,14.7886,14.8075,30800.0
2009-04-06 12:50:00,15.65,15.7,15.63,15.7,21400.0,14.8075,14.8548,14.7886,14.8548,21400.0
2009-04-06 13:00:00,15.71,15.71,15.68,15.68,18600.0,14.8643,14.8643,14.8359,14.8359,18600.0
2009-04-06 13:10:00,15.68,15.73,15.68,15.68,43600.0,14.8359,14.8832,14.8359,14.8359,43600.0
2009-04-06 13:20:00,15.68,15.74,15.68,15.71,48400.0,14.8359,14.8927,14.8359,14.8643,48400.0
2009-04-06 13:30:00,15.71,15.72,15.65,15.68,39600.0,14.8643,14.8738,14.8075,14.8359,39600.0
2009-04-06 13:40:00,15.68,15.77,15.66,15.77,23400.0,14.8359,14.9211,14.817,14.9211,23400.0
2009-04-06 13:50:00,15.77,15.79,15.75,15.75,34200.0,14.9211,14.94,14.9022,14.9022,34200.0
2009-04-06 14:00:00,15.76,15.77,15.74,15.76,43200.0,14.9116,14.9211,14.8927,14.9116,43200.0
2009-04-06 14:10:00,15.77,15.78,15.71,15.73,36200.0,14.9211,14.9305,14.8643,14.8832,36200.0
2009-04-06 14:20:00,15.73,15.77,15.72,15.75,54800.0,14.8832,14.9211,14.8738,14.9022,54800.0
2009-04-06 14:30:00,15.76,15.76,15.7,15.72,30800.0,14.9116,14.9116,14.8548,14.8738,30800.0
2009-04-06 14:40:00,15.74,15.75,15.71,15.74,54000.0,14.8927,14.9022,14.8643,14.8927,54000.0
2009-04-06 14:50:00,15.74,15.81,15.74,15.79,90800.0,14.8927,14.9589,14.8927,14.94,90800.0
2009-04-06 15:00:00,15.78,15.79,15.74,15.76,72600.0,14.9305,14.94,14.8927,14.9116,72600.0
2009-04-06 15:10:00,15.74,15.9,15.74,15.87,178600.0,14.8927,15.0441,14.8927,15.0157,178600.0
2009-04-06 15:20:00,15.87,15.93,15.85,15.88,144600.0,15.0157,15.0725,14.9968,15.0252,144600.0
2009-04-06 15:30:00,15.88,15.92,15.87,15.88,106400.0,15.0252,15.063,15.0157,15.0252,106400.0
2009-04-06 15:40:00,15.88,15.96,15.88,15.95,129000.0,15.0252,15.1008,15.0252,15.0914,129000.0
2009-04-06 15:50:00,15.95,16.01,15.95,15.96,167800.0,15.0914,15.1482,15.0914,15.1008,167800.0
2009-04-07 09:30:00,15.71,15.76,15.59,15.71,131400.0,14.8643,14.9116,14.7508,14.8643,131400.0
2009-04-07 09:40:00,15.7,15.75,15.64,15.73,129000.0,14.8548,14.9022,14.7981,14.8832,129000.0
2009-04-07 09:50:00,15.74,15.81,15.69,15.76,63800.0,14.8927,14.9589,14.8454,14.9116,63800.0
2009-04-07 10:00:00,15.76,15.9,15.72,15.88,118000.0,14.9116,15.0441,14.8738,15.0252,118000.0
2009-04-07 10:10:00,15.88,15.9,15.87,15.89,72800.0,15.0252,15.0441,15.0157,15.0346,72800.0
2009-04-07 10:20:00,15.88,15.94,15.85,15.93,61800.0,15.0252,15.0819,14.9968,15.0725,61800.0
2009-04-07 10:30:00,15.94,16.03,15.94,16.0,61400.0,15.0819,15.1671,15.0819,15.1387,61400.0
2009-04-07 10:40:00,15.99,16.05,15.99,16.02,48000.0,15.1292,15.186,15.1292,15.1576,48000.0
2009-04-07 10:50:00,16.03,16.06,15.97,15.99,51400.0,15.1671,15.1955,15.1103,15.1292,51400.0
2009-04-07 11:00:00,16.0,16.06,15.99,16.04,49600.0,15.1387,15.1955,15.1292,15.1765,49600.0
2009-04-07 11:10:00,16.05,16.07,16.03,16.07,50200.0,15.186,15.2049,15.1671,15.2049,50200.0
2009-04-07 11:20:00,16.07,16.11,16.07,16.1,58600.0,15.2049,15.2428,15.2049,15.2333,58600.0
2009-04-07 11:30:00,16.1,16.17,16.1,16.12,76000.0,15.2333,15.2995,15.2333,15.2522,76000.0
2009-04-07 11:40:00,16.12,16.18,16.1,16.18,42800.0,15.2522,15.309,15.2333,15.309,42800.0
2009-04-07 11:50:00,16.18,16.25,16.17,16.25,32400.0,15.309,15.3752,15.2995,15.3752,32400.0
2009-04-07 12:00:00,16.25,16.27,16.18,16.21,48000.0,15.3752,15.3942,15.309,15.3374,48000.0
2009-04-07 12:10:00,16.22,16.28,16.21,16.26,53800.0,15.3469,15.4036,15.3374,15.3847,53800.0
2009-04-07 12:20:00,16.27,16.35,16.27,16.34,92200.0,15.3942,15.4699,15.3942,15.4604,92200.0
2009-04-07 12:30:00,16.34,16.38,16.32,16.34,56200.0,15.4604,15.4982,15.4415,15.4604,56200.0
2009-04-07 12:40:00,16.34,16.41,16.34,16.38,40600.0,15.4604,15.5266,15.4604,15.4982,40600.0
2009-04-07 12:50:00,16.37,16.41,16.36,16.39,45400.0,15.4888,15.5266,15.4793,15.5077,45400.0
2009-04-07 13:00:00,16.38,16.4,16.34,16.35,42800.0,15.4982,15.5172,15.4604,15.4699,42800.0
2009-04-07 13:10:00,16.35,16.36,16.3,16.31,47800.0,15.4699,15.4793,15.4225,15.432,47800.0
2009-04-07 13:20:00,16.31,16.35,16.29,16.35,43000.0,15.432,15.4699,15.4131,15.4699,43000.0
2009-04-07 13:30:00,16.34,16.34,16.29,16.34,45400.0,15.4604,15.4604,15.4131,15.4604,45400.0
2009-04-07 13:40:00,16.34,16.36,16.33,16.33,22600.0,15.4604,15.4793,15.4509,15.4509,22600.0
2009-04-07 13:50:00,16.33,16.38,16.32,16.32,74400.0,15.4509,15.4982,15.4415,15.4415,74400.0
2009-04-07 14:00:00,16.31,16.31,16.23,16.25,59800.0,15.432,15.432,15.3563,15.3752,59800.0
2009-04-07 14:10:00,16.25,16.28,16.24,16.25,52600.0,15.3752,15.4036,15.3658,15.3752,52600.0
2009-04-07 14:20:00,16.25,16.27,16.24,16.25,63600.0,15.3752,15.3942,15.3658,15.3752,63600.0
2009-04-07 14:30:00,16.25,16.25,16.2,16.2,83400.0,15.3752,15.3752,15.3279,15.3279,83400.0
2009-04-07 14:40:00,16.2,16.21,16.18,16.18,65000.0,15.3279,15.3374,15.309,15.309,65000.0
2009-04-07 14:50:00,16.18,16.24,16.18,16.18,81000.0,15.309,15.3658,15.309,15.309,81000.0
2009-04-07 15:00:00,16.18,16.18,16.08,16.12,113000.0,15.309,15.309,15.2144,15.2522,113000.0
2009-04-07 15:10:00,16.14,16.25,16.14,16.23,85600.0,15.2712,15.3752,15.2712,15.3563,85600.0
2009-04-07 15:20:00,16.23,16.26,16.18,16.18,75800.0,15.3563,15.3847,15.309,15.309,75800.0
2009-04-07 15:30:00,16.19,16.25,16.17,16.24,126400.0,15.3185,15.3752,15.2995,15.3658,126400.0
2009-04-07 15:40:00,16.22,16.33,16.2,16.24,168000.0,15.3469,15.4509,15.3279,15.3658,168000.0
2009-04-07 15:50:00,16.25,16.28,16.2,16.2,213000.0,15.3752,15.4036,15.3279,15.3279,213000.0
2009-04-08 09:30:00,16.25,16.31,16.05,16.18,43600.0,15.3752,15.432,15.186,15.309,43600.0
2009-04-08 09:40:00,16.18,16.28,16.13,16.16,58800.0,15.309,15.4036,15.2617,15.2901,58800.0
2009-04-08 09:50:00,16.15,16.25,16.15,16.23,31400.0,15.2806,15.3752,15.2806,15.3563,31400.0
2009-04-08 10:00:00,16.21,16.27,16.18,16.21,59800.0,15.3374,15.3942,15.309,15.3374,59800.0
2009-04-08 10:10:00,16.21,16.25,16.13,16.14,55400.0,15.3374,15.3752,15.2617,15.2712,55400.0
2009-04-08 10:20:00,16.14,16.15,16.05,16.05,26000.0,15.2712,15.2806,15.186,15.186,26000.0
2009-04-08 10:30:00,16.05,16.15,16.04,16.09,74200.0,15.186,15.2806,15.1765,15.2239,74200.0
2009-04-08 10:40:00,16.09,16.13,16.09,16.11,24800.0,15.2239,15.2617,15.2239,15.2428,24800.0
2009-04-08 10:50:00,16.11,16.15,16.11,16.13,19600.0,15.2428,15.2806,15.2428,15.2617,19600.0
2009-04-08 11:00:00,16.13,16.19,16.11,16.11,56800.0,15.2617,15.3185,15.2428,15.2428,56800.0
2009-04-08 11:10:00,16.12,16.18,16.11,16.14,26000.0,15.2522,15.309,15.2428,15.2712,26000.0
2009-04-08 11:20:00,16.13,16.18,16.13,16.16,33600.0,15.2617,15.309,15.2617,15.2901,33600.0
2009-04-08 11:30:00,16.16,16.2,16.12,16.19,62800.0,15.2901,15.3279,15.2522,15.3185,62800.0
2009-04-08 11:40:00,16.19,16.23,16.16,16.21,34400.0,15.3185,15.3563,15.2901,15.3374,34400.0
2009-04-08 11:50:00,16.21,16.25,16.21,16.24,26200.0,15.3374,15.3752,15.3374,15.3658,26200.0
2009-04-08 12:00:00,16.24,16.27,16.21,16.21,23600.0,15.3658,15.3942,15.3374,15.3374,23600.0
2009-04-08 12:10:00,16.21,16.29,16.21,16.28,27600.0,15.3374,15.4131,15.3374,15.4036,27600.0
2009-04-08 12:20:00,16.28,16.34,16.27,16.33,16600.0,15.4036,15.4604,15.3942,15.4509,16600.0
2009-04-08 12:30:00,16.33,16.35,16.31,16.32,15200.0,15.4509,15.4699,15.432,15.4415,15200.0
2009-04-08 12:40:00,16.32,16.4,16.32,16.39,65800.0,15.4415,15.5172,15.4415,15.5077,65800.0
2009-04-08 12:50:00,16.39,16.5,16.38,16.48,69400.0,15.5077,15.6118,15.4982,15.5929,69400.0
2009-04-08 13:00:00,16.49,16.52,16.47,16.49,49600.0,15.6023,15.6307,15.5834,15.6023,49600.0
2009-04-08 13:10:00,16.49,16.54,16.48,16.52,57000.0,15.6023,15.6496,15.5929,15.6307,57000.0
2009-04-08 13:20:00,16.52,16.53,16.5,16.5,23800.0,15.6307,15.6402,15.6118,15.6118,23800.0
2009-04-08 13:30:00,16.51,16.52,16.46,16.46,19200.0,15.6212,15.6307,15.5739,15.5739,19200.0
2009-04-08 13:40:00,16.47,16.5,16.46,16.46,25800.0,15.5834,15.6118,15.5739,15.5739,25800.0
2009-04-08 13:50:00,16.47,16.48,16.45,16.47,19600.0,15.5834,15.5929,15.5645,15.5834,19600.0
2009-04-08 14:00:00,16.47,16.5,16.43,16.44,79800.0,15.5834,15.6118,15.5455,15.555,79800.0
2009-04-08 14:10:00,16.44,16.46,16.43,16.43,29000.0,15.555,15.5739,15.5455,15.5455,29000.0
2009-04-08 14:20:00,16.43,16.47,16.43,16.46,37000.0,15.5455,15.5834,15.5455,15.5739,37000.0
2009-04-08 14:30:00,16.46,16.47,16.41,16.45,71400.0,15.5739,15.5834,15.5266,15.5645,71400.0
2009-04-08 14:40:00,16.43,16.46,16.42,16.43,25600.0,15.5455,15.5739,15.5361,15.5455,25600.0
2009-04-08 14:50:00,16.43,16.45,16.38,16.42,57800.0,15.5455,15.5645,15.4982,15.5361,57800.0
2009-04-08 15:00:00,16.41,16.42,16.36,16.39,89800.0,15.5266,15.5361,15.4793,15.5077,89800.0
2009-04-08 15:10:00,16.38,16.45,16.38,16.43,62400.0,15.4982,15.5645,15.4982,15.5455,62400.0
2009-04-08 15:20:00,16.43,16.49,16.43,16.43,62800.0,15.5455,15.6023,15.5455,15.5455,62800.0
2009-04-08 15:30:00,16.43,16.53,16.43,16.52,99600.0,15.5455,15.6402,15.5455,15.6307,99600.0
2009-04-08 15:40:00,16.52,16.53,16.46,16.5,102200.0,15.6307,15.6402,15.5739,15.6118,102200.0
2009-04-08 15:50:00,16.5,16.58,16.5,16.55,154800.0,15.6118,15.6875,15.6118,15.6591,154800.0
2009-04-09 09:30:00,16.75,16.75,16.44,16.48,89200.0,15.8483,15.8483,15.555,15.5929,89200.0
2009-04-09 09:40:00,16.49,16.52,16.47,16.52,169600.0,15.6023,15.6307,15.5834,15.6307,169600.0
2009-04-09 09:50:00,16.52,16.57,16.47,16.47,113800.0,15.6307,15.678,15.5834,15.5834,113800.0
2009-04-09 10:00:00,16.48,16.5,16.46,16.47,67600.0,15.5929,15.6118,15.5739,15.5834,67600.0
2009-04-09 10:10:00,16.46,16.5,16.46,16.5,69600.0,15.5739,15.6118,15.5739,15.6118,69600.0
2009-04-09 10:20:00,16.5,16.5,16.48,16.5,102600.0,15.6118,15.6118,15.5929,15.6118,102600.0
2009-04-09 10:30:00,16.5,16.52,16.49,16.5,109600.0,15.6118,15.6307,15.6023,15.6118,109600.0
2009-04-09 10:40:00,16.49,16.5,16.48,16.5,85800.0,15.6023,15.6118,15.5929,15.6118,85800.0
2009-04-09 10:50:00,16.5,16.5,16.48,16.49,59000.0,15.6118,15.6118,15.5929,15.6023,59000.0
2009-04-09 11:00:00,16.5,16.5,16.48,16.49,53400.0,15.6118,15.6118,15.5929,15.6023,53400.0
2009-04-09 11:10:00,16.49,16.5,16.48,16.5,40200.0,15.6023,15.6118,15.5929,15.6118,40200.0
2009-04-09 11:20:00,16.5,16.5,16.43,16.45,28000.0,15.6118,15.6118,15.5455,15.5645,28000.0
2009-04-09 11:30:00,16.45,16.47,16.42,16.44,33200.0,15.5645,15.5834,15.5361,15.555,33200.0
2009-04-09 11:40:00,16.45,16.47,16.42,16.45,24800.0,15.5645,15.5834,15.5361,15.5645,24800.0
2009-04-09 11:50:00,16.45,16.45,16.42,16.45,15600.0,15.5645,15.5645,15.5361,15.5645,15600.0
2009-04-09 12:00:00,16.46,16.47,16.44,16.47,25400.0,15.5739,15.5834,15.555,15.5834,25400.0
2009-04-09 12:10:00,16.46,16.47,16.42,16.42,22000.0,15.5739,15.5834,15.5361,15.5361,22000.0
2009-04-09 12:20:00,16.42,16.5,16.42,16.5,57600.0,15.5361,15.6118,15.5361,15.6118,57600.0
2009-04-09 12:30:00,16.5,16.52,16.48,16.5,61000.0,15.6118,15.6307,15.5929,15.6118,61000.0
2009-04-09 12:40:00,16.5,16.52,16.49,16.5,19400.0,15.6118,15.6307,15.6023,15.6118,19400.0
2009-04-09 12:50:00,16.5,16.5,16.49,16.49,19400.0,15.6118,15.6118,15.6023,15.6023,19400.0
2009-04-09 13:00:00,16.5,16.54,16.49,16.54,22800.0,15.6118,15.6496,15.6023,15.6496,22800.0
2009-04-09 13:10:00,16.54,16.55,16.52,16.53,19800.0,15.6496,15.6591,15.6307,15.6402,19800.0
2009-04-09 13:20:00,16.53,16.54,16.52,16.54,17800.0,15.6402,15.6496,15.6307,15.6496,17800.0
2009-04-09 13:30:00,16.55,16.55,16.53,16.54,17000.0,15.6591,15.6591,15.6402,15.6496,17000.0
2009-04-09 13:40:00,16.53,16.55,16.52,16.55,22200.0,15.6402,15.6591,15.6307,15.6591,22200.0
2009-04-09 13:50:00,16.54,16.56,16.52,16.55,21000.0,15.6496,15.6686,15.6307,15.6591,21000.0
2009-04-09 14:00:00,16.55,16.58,16.53,16.57,27000.0,15.6591,15.6875,15.6402,15.678,27000.0
2009-04-09 14:10:00,16.57,16.57,16.53,16.56,60200.0,15.678,15.678,15.6402,15.6686,60200.0
2009-04-09 14:20:00,16.56,16.64,16.55,16.6,50800.0,15.6686,15.7442,15.6591,15.7064,50800.0
2009-04-09 14:30:00,16.61,16.65,16.6,16.64,38800.0,15.7159,15.7537,15.7064,15.7442,38800.0
2009-04-09 14:40:00,16.66,16.67,16.63,16.64,42400.0,15.7632,15.7726,15.7348,15.7442,42400.0
2009-04-09 14:50:00,16.64,16.65,16.59,16.6,43800.0,15.7442,15.7537,15.6969,15.7064,43800.0
2009-04-09 15:00:00,16.61,16.63,16.59,16.61,40200.0,15.7159,15.7348,15.6969,15.7159,40200.0
2009-04-09 15:10:00,16.61,16.63,16.57,16.59,75400.0,15.7159,15.7348,15.678,15.6969,75400.0
2009-04-09 15:20:00,16.6,16.61,16.54,16.59,78200.0,15.7064,15.7159,15.6496,15.6969,78200.0
2009-04-09 15:30:00,16.59,16.61,16.56,16.59,88400.0,15.6969,15.7159,15.6686,15.6969,88400.0
2009-04-09 15:40:00,16.59,16.65,16.58,16.65,200800.0,15.6969,15.7537,15.6875,15.7537,200800.0
2009-04-09 15:50:00,16.65,16.73,16.63,16.73,234800.0,15.7537,15.8294,15.7348,15.8294,234800.0
2009-04-13 09:30:00,16.52,16.55,16.43,16.53,22000.0,15.6307,15.6591,15.5455,15.6402,22000.0
2009-04-13 09:40:00,16.53,16.54,16.49,16.53,42200.0,15.6402,15.6496,15.6023,15.6402,42200.0
2009-04-13 09:50:00,16.55,16.55,16.48,16.5,31600.0,15.6591,15.6591,15.5929,15.6118,31600.0
2009-04-13 10:00:00,16.5,16.5,16.48,16.5,49200.0,15.6118,15.6118,15.5929,15.6118,49200.0
2009-04-13 10:10:00,16.5,16.53,16.49,16.53,58000.0,15.6118,15.6402,15.6023,15.6402,58000.0
2009-04-13 10:20:00,16.53,16.55,16.52,16.54,42800.0,15.6402,15.6591,15.6307,15.6496,42800.0
2009-04-13 10:30:00,16.55,16.56,16.49,16.51,37000.0,15.6591,15.6686,15.6023,15.6212,37000.0
2009-04-13 10:40:00,16.5,16.53,16.5,16.52,21400.0,15.6118,15.6402,15.6118,15.6307,21400.0
2009-04-13 10:50:00,16.52,16.56,16.49,16.52,33600.0,15.6307,15.6686,15.6023,15.6307,33600.0
2009-04-13 11:00:00,16.5,16.5,16.41,16.42,26600.0,15.6118,15.6118,15.5266,15.5361,26600.0
2009-04-13 11:10:00,16.41,16.44,16.4,16.42,19000.0,15.5266,15.555,15.5172,15.5361,19000.0
2009-04-13 11:20:00,16.42,16.47,16.39,16.46,23400.0,15.5361,15.5834,15.5077,15.5739,23400.0
2009-04-13 11:30:00,16.44,16.44,16.36,16.36,16400.0,15.555,15.555,15.4793,15.4793,16400.0
2009-04-13 11:40:00,16.36,16.39,16.35,16.39,12400.0,15.4793,15.5077,15.4699,15.5077,12400.0
2009-04-13 11:50:00,16.38,16.43,16.35,16.38,18000.0,15.4982,15.5455,15.4699,15.4982,18000.0
2009-04-13 12:00:00,16.4,16.41,16.38,16.4,21000.0,15.5172,15.5266,15.4982,15.5172,21000.0
2009-04-13 12:10:00,16.39,16.4,16.38,16.38,13200.0,15.5077,15.5172,15.4982,15.4982,13200.0
2009-04-13 12:20:00,16.36,16.38,16.34,16.35,16400.0,15.4793,15.4982,15.4604,15.4699,16400.0
2009-04-13 12:30:00,16.35,16.38,16.31,16.36,60000.0,15.4699,15.4982,15.432,15.4793,60000.0
2009-04-13 12:40:00,16.36,16.38,16.35,16.37,38800.0,15.4793,15.4982,15.4699,15.4888,38800.0
2009-04-13 12:50:00,16.37,16.38,16.36,16.38,14400.0,15.4888,15.4982,15.4793,15.4982,14400.0
2009-04-13 13:00:00,16.38,16.38,16.28,16.3,38800.0,15.4982,15.4982,15.4036,15.4225,38800.0
2009-04-13 13:10:00,16.3,16.31,16.27,16.3,21400.0,15.4225,15.432,15.3942,15.4225,21400.0
2009-04-13 13:20:00,16.31,16.36,16.29,16.3,43000.0,15.432,15.4793,15.4131,15.4225,43000.0
2009-04-13 13:30:00,16.3,16.32,16.26,16.28,43800.0,15.4225,15.4415,15.3847,15.4036,43800.0
2009-04-13 13:40:00,16.29,16.31,16.28,16.29,23800.0,15.4131,15.432,15.4036,15.4131,23800.0
2009-04-13 13:50:00,16.3,16.3,16.27,16.27,29000.0,15.4225,15.4225,15.3942,15.3942,29000.0
2009-04-13 14:00:00,16.28,16.3,16.25,16.25,33400.0,15.4036,15.4225,15.3752,15.3752,33400.0
2009-04-13 14:10:00,16.26,16.27,16.21,16.25,30600.0,15.3847,15.3942,15.3374,15.3752,30600.0
2009-04-13 14:20:00,16.25,16.29,16.25,16.28,23000.0,15.3752,15.4131,15.3752,15.4036,23000.0
2009-04-13 14:30:00,16.28,16.3,16.27,16.29,30000.0,15.4036,15.4225,15.3942,15.4131,30000.0
2009-04-13 14:40:00,16.29,16.3,16.28,16.3,45000.0,15.4131,15.4225,15.4036,15.4225,45000.0
2009-04-13 14:50:00,16.3,16.31,16.28,16.28,64600.0,15.4225,15.432,15.4036,15.4036,64600.0
2009-04-13 15:00:00,16.29,16.31,16.25,16.3,79000.0,15.4131,15.432,15.3752,15.4225,79000.0
2009-04-13 15:10:00,16.31,16.36,16.31,16.36,38200.0,15.432,15.4793,15.432,15.4793,38200.0
2009-04-13 15:20:00,16.36,16.38,16.35,16.36,48000.0,15.4793,15.4982,15.4699,15.4793,48000.0
2009-04-13 15:30:00,16.36,16.43,16.35,16.4,81000.0,15.4793,15.5455,15.4699,15.5172,81000.0
2009-04-13 15:40:00,16.4,16.41,16.36,16.38,97600.0,15.5172,15.5266,15.4793,15.4982,97600.0
2009-04-13 15:50:00,16.38,16.4,16.35,16.38,133800.0,15.4982,15.5172,15.4699,15.4982,133800.0
2009-04-14 09:30:00,16.21,16.27,16.1,16.25,37200.0,15.3374,15.3942,15.2333,15.3752,37200.0
2009-04-14 09:40:00,16.25,16.34,16.22,16.23,27200.0,15.3752,15.4604,15.3469,15.3563,27200.0
2009-04-14 09:50:00,16.24,16.34,16.23,16.34,36800.0,15.3658,15.4604,15.3563,15.4604,36800.0
2009-04-14 10:00:00,16.32,16.39,16.22,16.23,31200.0,15.4415,15.5077,15.3469,15.3563,31200.0
2009-04-14 10:10:00,16.22,16.25,16.15,16.21,39200.0,15.3469,15.3752,15.2806,15.3374,39200.0
2009-04-14 10:20:00,16.22,16.25,16.2,16.2,27400.0,15.3469,15.3752,15.3279,15.3279,27400.0
2009-04-14 10:30:00,16.2,16.22,16.19,16.2,72200.0,15.3279,15.3469,15.3185,15.3279,72200.0
2009-04-14 10:40:00,16.2,16.21,16.18,16.2,49800.0,15.3279,15.3374,15.309,15.3279,49800.0
2009-04-14 10:50:00,16.19,16.2,16.15,16.16,30600.0,15.3185,15.3279,15.2806,15.2901,30600.0
2009-04-14 11:00:00,16.15,16.21,16.14,16.17,35400.0,15.2806,15.3374,15.2712,15.2995,35400.0
2009-04-14 11:10:00,16.18,16.25,16.16,16.24,25800.0,15.309,15.3752,15.2901,15.3658,25800.0
2009-04-14 11:20:00,16.25,16.29,16.24,16.25,21000.0,15.3752,15.4131,15.3658,15.3752,21000.0
2009-04-14 11:30:00,16.25,16.29,16.21,16.21,39200.0,15.3752,15.4131,15.3374,15.3374,39200.0
2009-04-14 11:40:00,16.21,16.26,16.2,16.22,27400.0,15.3374,15.3847,15.3279,15.3469,27400.0
2009-04-14 11:50:00,16.22,16.23,16.18,16.18,27600.0,15.3469,15.3563,15.309,15.309,27600.0
2009-04-14 12:00:00,16.18,16.2,16.18,16.18,25800.0,15.309,15.3279,15.309,15.309,25800.0
2009-04-14 12:10:00,16.18,16.21,16.17,16.2,22200.0,15.309,15.3374,15.2995,15.3279,22200.0
2009-04-14 12:20:00,16.2,16.26,16.18,16.24,26800.0,15.3279,15.3847,15.309,15.3658,26800.0
2009-04-14 12:30:00,16.24,16.29,16.24,16.25,29000.0,15.3658,15.4131,15.3658,15.3752,29000.0
2009-04-14 12:40:00,16.25,16.25,16.14,16.16,31000.0,15.3752,15.3752,15.2712,15.2901,31000.0
2009-04-14 12:50:00,16.16,16.18,16.13,16.17,18400.0,15.2901,15.309,15.2617,15.2995,18400.0
2009-04-14 13:00:00,16.17,16.19,16.15,16.18,18800.0,15.2995,15.3185,15.2806,15.309,18800.0
2009-04-14 13:10:00,16.18,16.25,16.16,16.25,35400.0,15.309,15.3752,15.2901,15.3752,35400.0
2009-04-14 13:20:00,16.24,16.26,16.2,16.25,30800.0,15.3658,15.3847,15.3279,15.3752,30800.0
2009-04-14 13:30:00,16.25,16.26,16.22,16.23,39600.0,15.3752,15.3847,15.3469,15.3563,39600.0
2009-04-14 13:40:00,16.23,16.25,16.2,16.23,26400.0,15.3563,15.3752,15.3279,15.3563,26400.0
2009-04-14 13:50:00,16.24,16.24,16.18,16.24,21600.0,15.3658,15.3658,15.309,15.3658,21600.0
2009-04-14 14:00:00,16.23,16.25,16.2,16.21,72400.0,15.3563,15.3752,15.3279,15.3374,72400.0
2009-04-14 14:10:00,16.21,16.26,16.2,16.25,35200.0,15.3374,15.3847,15.3279,15.3752,35200.0
2009-04-14 14:20:00,16.24,16.28,16.22,16.27,27600.0,15.3658,15.4036,15.3469,15.3942,27600.0
2009-04-14 14:30:00,16.27,16.27,16.23,16.27,26800.0,15.3942,15.3942,15.3563,15.3942,26800.0
2009-04-14 14:40:00,16.28,16.28,16.22,16.23,26200.0,15.4036,15.4036,15.3469,15.3563,26200.0
2009-04-14 14:50:00,16.24,16.25,16.18,16.25,46600.0,15.3658,15.3752,15.309,15.3752,46600.0
2009-04-14 15:00:00,16.25,16.27,16.2,16.21,51000.0,15.3752,15.3942,15.3279,15.3374,51000.0
2009-04-14 15:10:00,16.21,16.25,16.18,16.25,44600.0,15.3374,15.3752,15.309,15.3752,44600.0
2009-04-14 15:20:00,16.25,16.26,16.17,16.18,47000.0,15.3752,15.3847,15.2995,15.309,47000.0
2009-04-14 15:30:00,16.19,16.19,16.15,16.15,74800.0,15.3185,15.3185,15.2806,15.2806,74800.0
2009-04-14 15:40:00,16.15,16.24,16.14,16.18,113600.0,15.2806,15.3658,15.2712,15.309,113600.0
2009-04-14 15:50:00,16.17,16.2,16.11,16.13,180800.0,15.2995,15.3279,15.2428,15.2617,180800.0
2009-04-15 09:30:00,16.02,16.16,16.02,16.05,43000.0,15.1576,15.2901,15.1576,15.186,43000.0
2009-04-15 09:40:00,16.06,16.13,16.04,16.08,40600.0,15.1955,15.2617,15.1765,15.2144,40600.0
2009-04-15 09:50:00,16.07,16.14,16.07,16.11,53200.0,15.2049,15.2712,15.2049,15.2428,53200.0
2009-04-15 10:00:00,16.15,16.17,16.07,16.17,36800.0,15.2806,15.2995,15.2049,15.2995,36800.0
2009-04-15 10:10:00,16.2,16.27,16.19,16.22,20800.0,15.3279,15.3942,15.3185,15.3469,20800.0
2009-04-15 10:20:00,16.24,16.27,16.22,16.25,13800.0,15.3658,15.3942,15.3469,15.3752,13800.0
2009-04-15 10:30:00,16.25,16.25,16.19,16.25,22000.0,15.3752,15.3752,15.3185,15.3752,22000.0
2009-04-15 10:40:00,16.24,16.28,16.23,16.25,12800.0,15.3658,15.4036,15.3563,15.3752,12800.0
2009-04-15 10:50:00,16.25,16.25,16.2,16.21,21200.0,15.3752,15.3752,15.3279,15.3374,21200.0
2009-04-15 11:00:00,16.21,16.24,16.2,16.22,20400.0,15.3374,15.3658,15.3279,15.3469,20400.0
2009-04-15 11:10:00,16.22,16.25,16.2,16.22,19000.0,15.3469,15.3752,15.3279,15.3469,19000.0
2009-04-15 11:20:00,16.24,16.24,16.18,16.18,15000.0,15.3658,15.3658,15.309,15.309,15000.0
2009-04-15 11:30:00,16.21,16.27,16.21,16.23,16400.0,15.3374,15.3942,15.3374,15.3563,16400.0
2009-04-15 11:40:00,16.23,16.27,16.22,16.24,26000.0,15.3563,15.3942,15.3469,15.3658,26000.0
2009-04-15 11:50:00,16.25,16.28,16.22,16.26,15400.0,15.3752,15.4036,15.3469,15.3847,15400.0
2009-04-15 12:00:00,16.25,16.26,16.2,16.26,21400.0,15.3752,15.3847,15.3279,15.3847,21400.0
2009-04-15 12:10:00,16.27,16.28,16.22,16.27,18000.0,15.3942,15.4036,15.3469,15.3942,18000.0
2009-04-15 12:20:00,16.26,16.29,16.25,16.27,11200.0,15.3847,15.4131,15.3752,15.3942,11200.0
2009-04-15 12:30:00,16.26,16.29,16.26,16.27,14600.0,15.3847,15.4131,15.3847,15.3942,14600.0
2009-04-15 12:40:00,16.27,16.32,16.25,16.28,45600.0,15.3942,15.4415,15.3752,15.4036,45600.0
2009-04-15 12:50:00,16.27,16.32,16.25,16.28,27400.0,15.3942,15.4415,15.3752,15.4036,27400.0
2009-04-15 13:00:00,16.29,16.32,16.26,16.28,54400.0,15.4131,15.4415,15.3847,15.4036,54400.0
2009-04-15 13:10:00,16.28,16.31,16.27,16.27,16600.0,15.4036,15.432,15.3942,15.3942,16600.0
2009-04-15 13:20:00,16.27,16.31,16.27,16.31,20600.0,15.3942,15.432,15.3942,15.432,20600.0
2009-04-15 13:30:00,16.3,16.3,16.25,16.27,30600.0,15.4225,15.4225,15.3752,15.3942,30600.0
2009-04-15 13:40:00,16.27,16.29,16.25,16.25,26600.0,15.3942,15.4131,15.3752,15.3752,26600.0
2009-04-15 13:50:00,16.25,16.29,16.25,16.29,33000.0,15.3752,15.4131,15.3752,15.4131,33000.0
2009-04-15 14:00:00,16.29,16.32,16.25,16.28,30200.0,15.4131,15.4415,15.3752,15.4036,30200.0
2009-04-15 14:10:00,16.28,16.28,16.2,16.21,32600.0,15.4036,15.4036,15.3279,15.3374,32600.0
2009-04-15 14:20:00,16.22,16.23,16.18,16.22,25400.0,15.3469,15.3563,15.309,15.3469,25400.0
2009-04-15 14:30:00,16.21,16.22,16.18,16.22,38800.0,15.3374,15.3469,15.309,15.3469,38800.0
2009-04-15 14:40:00,16.22,16.22,16.18,16.18,24800.0,15.3469,15.3469,15.309,15.309,24800.0
2009-04-15 14:50:00,16.19,16.19,16.13,16.15,34400.0,15.3185,15.3185,15.2617,15.2806,34400.0
2009-04-15 15:00:00,16.15,16.21,16.15,16.16,49000.0,15.2806,15.3374,15.2806,15.2901,49000.0
2009-04-15 15:10:00,16.17,16.24,16.15,16.23,43200.0,15.2995,15.3658,15.2806,15.3563,43200.0
2009-04-15 15:20:00,16.22,16.25,16.18,16.2,51400.0,15.3469,15.3752,15.309,15.3279,51400.0
2009-04-15 15:30:00,16.2,16.23,16.18,16.23,51600.0,15.3279,15.3563,15.309,15.3563,51600.0
2009-04-15 15:40:00,16.23,16.28,16.22,16.28,60800.0,15.3563,15.4036,15.3469,15.4036,60800.0
2009-04-15 15:50:00,16.28,16.34,16.25,16.32,146800.0,15.4036,15.4604,15.3752,15.4415,146800.0
2009-04-16 09:30:00,16.5,16.51,16.34,16.51,46400.0,15.6118,15.6212,15.4604,15.6212,46400.0
2009-04-16 09:40:00,16.48,16.5,16.33,16.36,25800.0,15.5929,15.6118,15.4509,15.4793,25800.0
2009-04-16 09:50:00,16.36,16.42,16.35,16.4,35600.0,15.4793,15.5361,15.4699,15.5172,35600.0
2009-04-16 10:00:00,16.41,16.42,16.32,16.33,49400.0,15.5266,15.5361,15.4415,15.4509,49400.0
2009-04-16 10:10:00,16.35,16.39,16.34,16.37,23800.0,15.4699,15.5077,15.4604,15.4888,23800.0
2009-04-16 10:20:00,16.39,16.47,16.37,16.45,18200.0,15.5077,15.5834,15.4888,15.5645,18200.0
2009-04-16 10:30:00,16.44,16.49,16.43,16.48,15600.0,15.555,15.6023,15.5455,15.5929,15600.0
2009-04-16 10:40:00,16.47,16.47,16.39,16.43,11800.0,15.5834,15.5834,15.5077,15.5455,11800.0
2009-04-16 10:50:00,16.42,16.45,16.4,16.45,17800.0,15.5361,15.5645,15.5172,15.5645,17800.0
2009-04-16 11:00:00,16.45,16.5,16.43,16.5,34600.0,15.5645,15.6118,15.5455,15.6118,34600.0
2009-04-16 11:10:00,16.5,16.54,16.5,16.54,14600.0,15.6118,15.6496,15.6118,15.6496,14600.0
2009-04-16 11:20:00,16.52,16.56,16.5,16.56,20400.0,15.6307,15.6686,15.6118,15.6686,20400.0
2009-04-16 11:30:00,16.57,16.6,16.55,16.59,20600.0,15.678,15.7064,15.6591,15.6969,20600.0
2009-04-16 11:40:00,16.59,16.61,16.58,16.59,15000.0,15.6969,15.7159,15.6875,15.6969,15000.0
2009-04-16 11:50:00,16.6,16.6,16.57,16.6,37200.0,15.7064,15.7064,15.678,15.7064,37200.0
2009-04-16 12:00:00,16.59,16.61,16.58,16.61,9200.0,15.6969,15.7159,15.6875,15.7159,9200.0
2009-04-16 12:10:00,16.6,16.65,16.6,16.61,18800.0,15.7064,15.7537,15.7064,15.7159,18800.0
2009-04-16 12:20:00,16.61,16.61,16.56,16.59,17200.0,15.7159,15.7159,15.6686,15.6969,17200.0
2009-04-16 12:30:00,16.58,16.61,16.58,16.61,6800.0,15.6875,15.7159,15.6875,15.7159,6800.0
2009-04-16 12:40:00,16.61,16.65,16.6,16.65,19000.0,15.7159,15.7537,15.7064,15.7537,19000.0
2009-04-16 12:50:00,16.65,16.7,16.65,16.67,23800.0,15.7537,15.801,15.7537,15.7726,23800.0
2009-04-16 13:00:00,16.67,16.69,16.64,16.65,20400.0,15.7726,15.7916,15.7442,15.7537,20400.0
2009-04-16 13:10:00,16.64,16.64,16.6,16.63,21600.0,15.7442,15.7442,15.7064,15.7348,21600.0
2009-04-16 13:20:00,16.62,16.65,16.61,16.64,18000.0,15.7253,15.7537,15.7159,15.7442,18000.0
2009-04-16 13:30:00,16.64,16.65,16.59,16.59,11800.0,15.7442,15.7537,15.6969,15.6969,11800.0
2009-04-16 13:40:00,16.6,16.63,16.59,16.63,15000.0,15.7064,15.7348,15.6969,15.7348,15000.0
2009-04-16 13:50:00,16.62,16.68,16.61,16.65,19600.0,15.7253,15.7821,15.7159,15.7537,19600.0
2009-04-16 14:00:00,16.66,16.68,16.63,16.63,23400.0,15.7632,15.7821,15.7348,15.7348,23400.0
2009-04-16 14:10:00,16.64,16.66,16.63,16.64,17800.0,15.7442,15.7632,15.7348,15.7442,17800.0
2009-04-16 14:20:00,16.65,16.73,16.65,16.73,39800.0,15.7537,15.8294,15.7537,15.8294,39800.0
2009-04-16 14:30:00,16.73,16.77,16.72,16.74,35200.0,15.8294,15.8672,15.8199,15.8389,35200.0
2009-04-16 14:40:00,16.74,16.74,16.7,16.73,29000.0,15.8389,15.8389,15.801,15.8294,29000.0
2009-04-16 14:50:00,16.72,16.81,16.72,16.8,41200.0,15.8199,15.9051,15.8199,15.8956,41200.0
2009-04-16 15:00:00,16.8,16.81,16.74,16.8,49600.0,15.8956,15.9051,15.8389,15.8956,49600.0
2009-04-16 15:10:00,16.79,16.84,16.77,16.8,41200.0,15.8862,15.9335,15.8672,15.8956,41200.0
2009-04-16 15:20:00,16.81,16.84,16.78,16.83,46600.0,15.9051,15.9335,15.8767,15.924,46600.0
2009-04-16 15:30:00,16.82,16.82,16.75,16.77,62800.0,15.9146,15.9146,15.8483,15.8672,62800.0
2009-04-16 15:40:00,16.77,16.79,16.71,16.74,77000.0,15.8672,15.8862,15.8105,15.8389,77000.0
2009-04-16 15:50:00,16.74,16.8,16.73,16.75,122800.0,15.8389,15.8956,15.8294,15.8483,122800.0
2009-04-17 09:30:00,16.77,16.83,16.56,16.59,49200.0,15.8672,15.924,15.6686,15.6969,49200.0
2009-04-17 09:40:00,16.59,16.6,16.49,16.52,78200.0,15.6969,15.7064,15.6023,15.6307,78200.0
2009-04-17 09:50:00,16.53,16.53,16.45,16.48,36400.0,15.6402,15.6402,15.5645,15.5929,36400.0
2009-04-17 10:00:00,16.48,16.49,16.43,16.48,25200.0,15.5929,15.6023,15.5455,15.5929,25200.0
2009-04-17 10:10:00,16.47,16.48,16.4,16.45,42000.0,15.5834,15.5929,15.5172,15.5645,42000.0
2009-04-17 10:20:00,16.45,16.5,16.45,16.5,44000.0,15.5645,15.6118,15.5645,15.6118,44000.0
2009-04-17 10:30:00,16.51,16.53,16.47,16.52,50600.0,15.6212,15.6402,15.5834,15.6307,50600.0
2009-04-17 10:40:00,16.52,16.53,16.5,16.52,61200.0,15.6307,15.6402,15.6118,15.6307,61200.0
2009-04-17 10:50:00,16.52,16.54,16.5,16.51,71400.0,15.6307,15.6496,15.6118,15.6212,71400.0
2009-04-17 11:00:00,16.52,16.56,16.49,16.56,28600.0,15.6307,15.6686,15.6023,15.6686,28600.0
2009-04-17 11:10:00,16.56,16.58,16.55,16.56,56600.0,15.6686,15.6875,15.6591,15.6686,56600.0
2009-04-17 11:20:00,16.56,16.62,16.55,16.59,33200.0,15.6686,15.7253,15.6591,15.6969,33200.0
2009-04-17 11:30:00,16.57,16.6,16.56,16.58,28600.0,15.678,15.7064,15.6686,15.6875,28600.0
2009-04-17 11:40:00,16.58,16.6,16.56,16.59,27200.0,15.6875,15.7064,15.6686,15.6969,27200.0
2009-04-17 11:50:00,16.6,16.63,16.58,16.6,78800.0,15.7064,15.7348,15.6875,15.7064,78800.0
2009-04-17 12:00:00,16.6,16.63,16.59,16.63,22800.0,15.7064,15.7348,15.6969,15.7348,22800.0
2009-04-17 12:10:00,16.63,16.64,16.54,16.58,35200.0,15.7348,15.7442,15.6496,15.6875,35200.0
2009-04-17 12:20:00,16.59,16.64,16.58,16.63,35200.0,15.6969,15.7442,15.6875,15.7348,35200.0
2009-04-17 12:30:00,16.63,16.63,16.58,16.6,28200.0,15.7348,15.7348,15.6875,15.7064,28200.0
2009-04-17 12:40:00,16.6,16.67,16.59,16.67,24800.0,15.7064,15.7726,15.6969,15.7726,24800.0
2009-04-17 12:50:00,16.65,16.67,16.62,16.64,43000.0,15.7537,15.7726,15.7253,15.7442,43000.0
2009-04-17 13:00:00,16.65,16.66,16.62,16.64,26800.0,15.7537,15.7632,15.7253,15.7442,26800.0
2009-04-17 13:10:00,16.64,16.64,16.6,16.61,23400.0,15.7442,15.7442,15.7064,15.7159,23400.0
2009-04-17 13:20:00,16.61,16.64,16.61,16.63,16200.0,15.7159,15.7442,15.7159,15.7348,16200.0
2009-04-17 13:30:00,16.61,16.63,16.57,16.6,28400.0,15.7159,15.7348,15.678,15.7064,28400.0
2009-04-17 13:40:00,16.61,16.61,16.58,16.61,16400.0,15.7159,15.7159,15.6875,15.7159,16400.0
2009-04-17 13:50:00,16.6,16.63,16.58,16.63,21600.0,15.7064,15.7348,15.6875,15.7348,21600.0
2009-04-17 14:00:00,16.63,16.64,16.6,16.62,24000.0,15.7348,15.7442,15.7064,15.7253,24000.0
2009-04-17 14:10:00,16.63,16.66,16.61,16.64,20200.0,15.7348,15.7632,15.7159,15.7442,20200.0
2009-04-17 14:20:00,16.65,16.65,16.63,16.64,19600.0,15.7537,15.7537,15.7348,15.7442,19600.0
2009-04-17 14:30:00,16.65,16.68,16.65,16.67,27600.0,15.7537,15.7821,15.7537,15.7726,27600.0
2009-04-17 14:40:00,16.67,16.7,16.65,16.68,45200.0,15.7726,15.801,15.7537,15.7821,45200.0
2009-04-17 14:50:00,16.67,16.7,16.65,16.68,39600.0,15.7726,15.801,15.7537,15.7821,39600.0
2009-04-17 15:00:00,16.69,16.71,16.68,16.7,34000.0,15.7916,15.8105,15.7821,15.801,34000.0
2009-04-17 15:10:00,16.7,16.74,16.68,16.69,53200.0,15.801,15.8389,15.7821,15.7916,53200.0
2009-04-17 15:20:00,16.69,16.73,16.68,16.71,44600.0,15.7916,15.8294,15.7821,15.8105,44600.0
2009-04-17 15:30:00,16.71,16.73,16.67,16.71,90000.0,15.8105,15.8294,15.7726,15.8105,90000.0
2009-04-17 15:40:00,16.71,16.74,16.61,16.72,149800.0,15.8105,15.8389,15.7159,15.8199,149800.0
2009-04-17 15:50:00,16.72,16.75,16.65,16.66,169600.0,15.8199,15.8483,15.7537,15.7632,169600.0
2009-04-20 09:30:00,16.47,16.61,16.43,16.52,30800.0,15.5834,15.7159,15.5455,15.6307,30800.0
2009-04-20 09:40:00,16.55,16.55,16.46,16.54,51600.0,15.6591,15.6591,15.5739,15.6496,51600.0
2009-04-20 09:50:00,16.54,16.57,16.47,16.49,71000.0,15.6496,15.678,15.5834,15.6023,71000.0
2009-04-20 10:00:00,16.48,16.51,16.43,16.48,73600.0,15.5929,15.6212,15.5455,15.5929,73600.0
2009-04-20 10:10:00,16.48,16.5,16.46,16.48,48400.0,15.5929,15.6118,15.5739,15.5929,48400.0
2009-04-20 10:20:00,16.48,16.51,16.46,16.47,38000.0,15.5929,15.6212,15.5739,15.5834,38000.0
2009-04-20 10:30:00,16.47,16.5,16.43,16.46,19200.0,15.5834,15.6118,15.5455,15.5739,19200.0
2009-04-20 10:40:00,16.46,16.48,16.41,16.42,22200.0,15.5739,15.5929,15.5266,15.5361,22200.0
2009-04-20 10:50:00,16.43,16.47,16.41,16.42,23200.0,15.5455,15.5834,15.5266,15.5361,23200.0
2009-04-20 11:00:00,16.43,16.43,16.36,16.4,21000.0,15.5455,15.5455,15.4793,15.5172,21000.0
2009-04-20 11:10:00,16.4,16.41,16.36,16.39,16600.0,15.5172,15.5266,15.4793,15.5077,16600.0
2009-04-20 11:20:00,16.37,16.44,16.36,16.43,13600.0,15.4888,15.555,15.4793,15.5455,13600.0
2009-04-20 11:30:00,16.43,16.43,16.38,16.38,10600.0,15.5455,15.5455,15.4982,15.4982,10600.0
2009-04-20 11:40:00,16.38,16.39,16.35,16.38,21800.0,15.4982,15.5077,15.4699,15.4982,21800.0
2009-04-20 11:50:00,16.39,16.41,16.35,16.36,15000.0,15.5077,15.5266,15.4699,15.4793,15000.0
2009-04-20 12:00:00,16.36,16.36,16.32,16.34,10600.0,15.4793,15.4793,15.4415,15.4604,10600.0
2009-04-20 12:10:00,16.32,16.35,16.31,16.33,24000.0,15.4415,15.4699,15.432,15.4509,24000.0
2009-04-20 12:20:00,16.32,16.36,16.32,16.35,18600.0,15.4415,15.4793,15.4415,15.4699,18600.0
2009-04-20 12:30:00,16.35,16.37,16.32,16.34,24000.0,15.4699,15.4888,15.4415,15.4604,24000.0
2009-04-20 12:40:00,16.34,16.38,16.31,16.36,32800.0,15.4604,15.4982,15.432,15.4793,32800.0
2009-04-20 12:50:00,16.36,16.4,16.36,16.39,13800.0,15.4793,15.5172,15.4793,15.5077,13800.0
2009-04-20 13:00:00,16.39,16.39,16.32,16.32,26000.0,15.5077,15.5077,15.4415,15.4415,26000.0
2009-04-20 13:10:00,16.32,16.35,16.31,16.35,18400.0,15.4415,15.4699,15.432,15.4699,18400.0
2009-04-20 13:20:00,16.34,16.38,16.34,16.38,17800.0,15.4604,15.4982,15.4604,15.4982,17800.0
2009-04-20 13:30:00,16.38,16.43,16.36,16.39,17400.0,15.4982,15.5455,15.4793,15.5077,17400.0
2009-04-20 13:40:00,16.39,16.41,16.36,16.36,10200.0,15.5077,15.5266,15.4793,15.4793,10200.0
2009-04-20 13:50:00,16.38,16.4,16.34,16.36,17200.0,15.4982,15.5172,15.4604,15.4793,17200.0
2009-04-20 14:00:00,16.36,16.37,16.34,16.35,19000.0,15.4793,15.4888,15.4604,15.4699,19000.0
2009-04-20 14:10:00,16.36,16.39,16.35,16.38,16800.0,15.4793,15.5077,15.4699,15.4982,16800.0
2009-04-20 14:20:00,16.37,16.4,16.36,16.38,19000.0,15.4888,15.5172,15.4793,15.4982,19000.0
2009-04-20 14:30:00,16.38,16.4,16.37,16.4,19400.0,15.4982,15.5172,15.4888,15.5172,19400.0
2009-04-20 14:40:00,16.39,16.43,16.39,16.41,17200.0,15.5077,15.5455,15.5077,15.5266,17200.0
2009-04-20 14:50:00,16.42,16.43,16.35,16.36,38400.0,15.5361,15.5455,15.4699,15.4793,38400.0
2009-04-20 15:00:00,16.36,16.4,16.36,16.39,28800.0,15.4793,15.5172,15.4793,15.5077,28800.0
2009-04-20 15:10:00,16.39,16.39,16.35,16.36,28600.0,15.5077,15.5077,15.4699,15.4793,28600.0
2009-04-20 15:20:00,16.35,16.37,16.32,16.37,36800.0,15.4699,15.4888,15.4415,15.4888,36800.0
2009-04-20 15:30:00,16.36,16.43,16.36,16.38,77600.0,15.4793,15.5455,15.4793,15.4982,77600.0
2009-04-20 15:40:00,16.38,16.39,16.33,16.36,116800.0,15.4982,15.5077,15.4509,15.4793,116800.0
2009-04-20 15:50:00,16.36,16.36,16.22,16.24,332600.0,15.4793,15.4793,15.3469,15.3658,332600.0
2009-04-21 09:30:00,16.25,16.25,15.79,16.08,130000.0,15.3752,15.3752,14.94,15.2144,130000.0
2009-04-21 09:40:00,16.06,16.14,15.97,15.97,66000.0,15.1955,15.2712,15.1103,15.1103,66000.0
2009-04-21 09:50:00,15.99,16.14,15.98,16.13,63000.0,15.1292,15.2712,15.1198,15.2617,63000.0
2009-04-21 10:00:00,16.12,16.12,15.98,16.04,55400.0,15.2522,15.2522,15.1198,15.1765,55400.0
2009-04-21 10:10:00,16.04,16.05,15.91,15.91,47000.0,15.1765,15.186,15.0535,15.0535,47000.0
2009-04-21 10:20:00,15.92,16.02,15.88,16.02,55200.0,15.063,15.1576,15.0252,15.1576,55200.0
2009-04-21 10:30:00,16.02,16.11,16.0,16.11,59800.0,15.1576,15.2428,15.1387,15.2428,59800.0
2009-04-21 10:40:00,16.11,16.15,16.11,16.13,57800.0,15.2428,15.2806,15.2428,15.2617,57800.0
2009-04-21 10:50:00,16.13,16.14,16.05,16.12,42400.0,15.2617,15.2712,15.186,15.2522,42400.0
2009-04-21 11:00:00,16.12,16.16,16.09,16.12,34000.0,15.2522,15.2901,15.2239,15.2522,34000.0
2009-04-21 11:10:00,16.12,16.17,16.1,16.17,32800.0,15.2522,15.2995,15.2333,15.2995,32800.0
2009-04-21 11:20:00,16.17,16.2,16.1,16.1,38200.0,15.2995,15.3279,15.2333,15.2333,38200.0
2009-04-21 11:30:00,16.1,16.14,16.1,16.11,20800.0,15.2333,15.2712,15.2333,15.2428,20800.0
2009-04-21 11:40:00,16.13,16.16,16.11,16.16,30000.0,15.2617,15.2901,15.2428,15.2901,30000.0
2009-04-21 11:50:00,16.16,16.17,16.1,16.11,29200.0,15.2901,15.2995,15.2333,15.2428,29200.0
2009-04-21 12:00:00,16.12,16.13,16.08,16.08,30800.0,15.2522,15.2617,15.2144,15.2144,30800.0
2009-04-21 12:10:00,16.08,16.09,16.06,16.08,23400.0,15.2144,15.2239,15.1955,15.2144,23400.0
2009-04-21 12:20:00,16.09,16.13,16.03,16.04,43800.0,15.2239,15.2617,15.1671,15.1765,43800.0
2009-04-21 12:30:00,16.03,16.07,16.01,16.02,37000.0,15.1671,15.2049,15.1482,15.1576,37000.0
2009-04-21 12:40:00,16.02,16.06,16.0,16.03,30600.0,15.1576,15.1955,15.1387,15.1671,30600.0
2009-04-21 12:50:00,16.02,16.05,15.96,15.96,33600.0,15.1576,15.186,15.1008,15.1008,33600.0
2009-04-21 13:00:00,15.96,15.99,15.95,15.96,33400.0,15.1008,15.1292,15.0914,15.1008,33400.0
2009-04-21 13:10:00,15.96,16.0,15.91,15.92,39400.0,15.1008,15.1387,15.0535,15.063,39400.0
2009-04-21 13:20:00,15.92,15.97,15.92,15.97,15400.0,15.063,15.1103,15.063,15.1103,15400.0
2009-04-21 13:30:00,15.96,15.97,15.93,15.96,23800.0,15.1008,15.1103,15.0725,15.1008,23800.0
2009-04-21 13:40:00,15.97,15.99,15.92,15.92,39400.0,15.1103,15.1292,15.063,15.063,39400.0
2009-04-21 13:50:00,15.92,15.93,15.89,15.93,15600.0,15.063,15.0725,15.0346,15.0725,15600.0
2009-04-21 14:00:00,15.93,15.96,15.91,15.93,21400.0,15.0725,15.1008,15.0535,15.0725,21400.0
2009-04-21 14:10:00,15.93,15.94,15.86,15.88,56600.0,15.0725,15.0819,15.0062,15.0252,56600.0
2009-04-21 14:20:00,15.88,15.96,15.88,15.96,27400.0,15.0252,15.1008,15.0252,15.1008,27400.0
2009-04-21 14:30:00,15.96,16.02,15.96,15.99,35800.0,15.1008,15.1576,15.1008,15.1292,35800.0
2009-04-21 14:40:00,16.0,16.01,15.95,15.96,38000.0,15.1387,15.1482,15.0914,15.1008,38000.0
2009-04-21 14:50:00,15.96,15.99,15.94,15.96,19000.0,15.1008,15.1292,15.0819,15.1008,19000.0
2009-04-21 15:00:00,15.96,16.06,15.96,16.04,27600.0,15.1008,15.1955,15.1008,15.1765,27600.0
2009-04-21 15:10:00,16.04,16.08,16.02,16.02,60400.0,15.1765,15.2144,15.1576,15.1576,60400.0
2009-04-21 15:20:00,16.02,16.03,15.98,15.99,49400.0,15.1576,15.1671,15.1198,15.1292,49400.0
2009-04-21 15:30:00,15.99,16.0,15.95,15.97,76600.0,15.1292,15.1387,15.0914,15.1103,76600.0
2009-04-21 15:40:00,15.97,16.04,15.97,16.02,116400.0,15.1103,15.1765,15.1103,15.1576,116400.0
2009-04-21 15:50:00,16.02,16.11,16.01,16.11,254400.0,15.1576,15.2428,15.1482,15.2428,254400.0
2009-04-22 09:30:00,15.98,16.11,15.93,15.95,33000.0,15.1198,15.2428,15.0725,15.0914,33000.0
2009-04-22 09:40:00,15.94,15.96,15.83,15.83,67600.0,15.0819,15.1008,14.9778,14.9778,67600.0
2009-04-22 09:50:00,15.84,15.95,15.83,15.94,110400.0,14.9873,15.0914,14.9778,15.0819,110400.0
2009-04-22 10:00:00,15.97,16.13,15.97,16.13,43200.0,15.1103,15.2617,15.1103,15.2617,43200.0
2009-04-22 10:10:00,16.11,16.18,16.11,16.13,30200.0,15.2428,15.309,15.2428,15.2617,30200.0
2009-04-22 10:20:00,16.15,16.2,16.11,16.13,60400.0,15.2806,15.3279,15.2428,15.2617,60400.0
2009-04-22 10:30:00,16.14,16.16,16.07,16.09,65200.0,15.2712,15.2901,15.2049,15.2239,65200.0
2009-04-22 10:40:00,16.1,16.13,16.07,16.13,36000.0,15.2333,15.2617,15.2049,15.2617,36000.0
2009-04-22 10:50:00,16.13,16.18,16.07,16.08,36200.0,15.2617,15.309,15.2049,15.2144,36200.0
2009-04-22 11:00:00,16.08,16.19,16.08,16.19,46600.0,15.2144,15.3185,15.2144,15.3185,46600.0
2009-04-22 11:10:00,16.19,16.22,16.13,16.2,40800.0,15.3185,15.3469,15.2617,15.3279,40800.0
2009-04-22 11:20:00,16.2,16.25,16.18,16.23,22000.0,15.3279,15.3752,15.309,15.3563,22000.0
2009-04-22 11:30:00,16.23,16.29,16.21,16.29,29000.0,15.3563,15.4131,15.3374,15.4131,29000.0
2009-04-22 11:40:00,16.29,16.34,16.29,16.29,31000.0,15.4131,15.4604,15.4131,15.4131,31000.0
2009-04-22 11:50:00,16.3,16.31,16.28,16.3,28200.0,15.4225,15.432,15.4036,15.4225,28200.0
2009-04-22 12:00:00,16.3,16.3,16.23,16.25,55800.0,15.4225,15.4225,15.3563,15.3752,55800.0
2009-04-22 12:10:00,16.24,16.25,16.16,16.16,36000.0,15.3658,15.3752,15.2901,15.2901,36000.0
2009-04-22 12:20:00,16.17,16.18,16.09,16.1,46800.0,15.2995,15.309,15.2239,15.2333,46800.0
2009-04-22 12:30:00,16.1,16.11,16.05,16.09,71200.0,15.2333,15.2428,15.186,15.2239,71200.0
2009-04-22 12:40:00,16.1,16.1,16.0,16.02,36000.0,15.2333,15.2333,15.1387,15.1576,36000.0
2009-04-22 12:50:00,16.0,16.08,15.99,16.04,53400.0,15.1387,15.2144,15.1292,15.1765,53400.0
2009-04-22 13:00:00,16.04,16.05,16.0,16.03,41400.0,15.1765,15.186,15.1387,15.1671,41400.0
2009-04-22 13:10:00,16.03,16.08,15.99,16.07,27000.0,15.1671,15.2144,15.1292,15.2049,27000.0
2009-04-22 13:20:00,16.08,16.11,16.07,16.1,39200.0,15.2144,15.2428,15.2049,15.2333,39200.0
2009-04-22 13:30:00,16.1,16.13,16.08,16.09,55400.0,15.2333,15.2617,15.2144,15.2239,55400.0
2009-04-22 13:40:00,16.09,16.12,16.07,16.11,32000.0,15.2239,15.2522,15.2049,15.2428,32000.0
2009-04-22 13:50:00,16.12,16.13,16.06,16.08,92000.0,15.2522,15.2617,15.1955,15.2144,92000.0
2009-04-22 14:00:00,16.07,16.13,16.07,16.11,43800.0,15.2049,15.2617,15.2049,15.2428,43800.0
2009-04-22 14:10:00,16.13,16.2,16.13,16.18,65200.0,15.2617,15.3279,15.2617,15.309,65200.0
2009-04-22 14:20:00,16.19,16.24,16.18,16.23,52000.0,15.3185,15.3658,15.309,15.3563,52000.0
2009-04-22 14:30:00,16.24,16.31,16.24,16.29,71400.0,15.3658,15.432,15.3658,15.4131,71400.0
2009-04-22 14:40:00,16.28,16.31,16.27,16.29,59600.0,15.4036,15.432,15.3942,15.4131,59600.0
2009-04-22 14:50:00,16.29,16.32,16.22,16.24,58200.0,15.4131,15.4415,15.3469,15.3658,58200.0
2009-04-22 15:00:00,16.24,16.27,16.22,16.26,63000.0,15.3658,15.3942,15.3469,15.3847,63000.0
2009-04-22 15:10:00,16.27,16.37,16.21,16.24,75200.0,15.3942,15.4888,15.3374,15.3658,75200.0
2009-04-22 15:20:00,16.24,16.27,16.2,16.24,88000.0,15.3658,15.3942,15.3279,15.3658,88000.0
2009-04-22 15:30:00,16.24,16.26,16.15,16.16,83400.0,15.3658,15.3847,15.2806,15.2901,83400.0
2009-04-22 15:40:00,16.15,16.19,16.1,16.12,90200.0,15.2806,15.3185,15.2333,15.2522,90200.0
2009-04-22 15:50:00,16.12,16.13,15.97,15.99,243000.0,15.2522,15.2617,15.1103,15.1292,243000.0
2009-04-23 09:30:00,15.99,16.14,15.79,15.93,65800.0,15.1292,15.2712,14.94,15.0725,65800.0
2009-04-23 09:40:00,15.94,15.95,15.84,15.84,66200.0,15.0819,15.0914,14.9873,14.9873,66200.0
2009-04-23 09:50:00,15.84,15.84,15.7,15.72,53800.0,14.9873,14.9873,14.8548,14.8738,53800.0
2009-04-23 10:00:00,15.71,15.71,15.53,15.67,109600.0,14.8643,14.8643,14.694,14.8265,109600.0
2009-04-23 10:10:00,15.67,15.74,15.67,15.71,19400.0,14.8265,14.8927,14.8265,14.8643,19400.0
2009-04-23 10:20:00,15.71,15.81,15.69,15.8,19600.0,14.8643,14.9589,14.8454,14.9495,19600.0
2009-04-23 10:30:00,15.79,15.8,15.73,15.73,93600.0,14.94,14.9495,14.8832,14.8832,93600.0
2009-04-23 10:40:00,15.72,15.76,15.66,15.71,51600.0,14.8738,14.9116,14.817,14.8643,51600.0
2009-04-23 10:50:00,15.7,15.73,15.65,15.67,17400.0,14.8548,14.8832,14.8075,14.8265,17400.0
2009-04-23 11:00:00,15.69,15.73,15.65,15.71,19000.0,14.8454,14.8832,14.8075,14.8643,19000.0
2009-04-23 11:10:00,15.7,15.72,15.63,15.63,35400.0,14.8548,14.8738,14.7886,14.7886,35400.0
2009-04-23 11:20:00,15.65,15.71,15.65,15.69,26600.0,14.8075,14.8643,14.8075,14.8454,26600.0
2009-04-23 11:30:00,15.69,15.72,15.65,15.67,45400.0,14.8454,14.8738,14.8075,14.8265,45400.0
2009-04-23 11:40:00,15.67,15.69,15.62,15.65,47000.0,14.8265,14.8454,14.7792,14.8075,47000.0
2009-04-23 11:50:00,15.65,15.69,15.62,15.63,32200.0,14.8075,14.8454,14.7792,14.7886,32200.0
2009-04-23 12:00:00,15.63,15.68,15.62,15.68,18600.0,14.7886,14.8359,14.7792,14.8359,18600.0
2009-04-23 12:10:00,15.68,15.78,15.68,15.75,20400.0,14.8359,14.9305,14.8359,14.9022,20400.0
2009-04-23 12:20:00,15.74,15.78,15.71,15.71,10000.0,14.8927,14.9305,14.8643,14.8643,10000.0
2009-04-23 12:30:00,15.71,15.71,15.65,15.7,14200.0,14.8643,14.8643,14.8075,14.8548,14200.0
2009-04-23 12:40:00,15.71,15.77,15.69,15.75,20800.0,14.8643,14.9211,14.8454,14.9022,20800.0
2009-04-23 12:50:00,15.75,15.77,15.72,15.74,14600.0,14.9022,14.9211,14.8738,14.8927,14600.0
2009-04-23 13:00:00,15.77,15.81,15.76,15.78,18200.0,14.9211,14.9589,14.9116,14.9305,18200.0
2009-04-23 13:10:00,15.79,15.79,15.73,15.76,20800.0,14.94,14.94,14.8832,14.9116,20800.0
2009-04-23 13:20:00,15.77,15.81,15.76,15.8,23600.0,14.9211,14.9589,14.9116,14.9495,23600.0
2009-04-23 13:30:00,15.8,15.8,15.72,15.74,35200.0,14.9495,14.9495,14.8738,14.8927,35200.0
2009-04-23 13:40:00,15.75,15.75,15.7,15.7,34200.0,14.9022,14.9022,14.8548,14.8548,34200.0
2009-04-23 13:50:00,15.71,15.74,15.68,15.72,24400.0,14.8643,14.8927,14.8359,14.8738,24400.0
2009-04-23 14:00:00,15.72,15.72,15.65,15.65,43400.0,14.8738,14.8738,14.8075,14.8075,43400.0
2009-04-23 14:10:00,15.64,15.71,15.63,15.69,37000.0,14.7981,14.8643,14.7886,14.8454,37000.0
2009-04-23 14:20:00,15.68,15.73,15.68,15.72,29200.0,14.8359,14.8832,14.8359,14.8738,29200.0
2009-04-23 14:30:00,15.72,15.77,15.7,15.76,39800.0,14.8738,14.9211,14.8548,14.9116,39800.0
2009-04-23 14:40:00,15.76,15.78,15.7,15.72,68800.0,14.9116,14.9305,14.8548,14.8738,68800.0
2009-04-23 14:50:00,15.73,15.74,15.62,15.65,66400.0,14.8832,14.8927,14.7792,14.8075,66400.0
2009-04-23 15:00:00,15.66,15.7,15.63,15.65,70000.0,14.817,14.8548,14.7886,14.8075,70000.0
2009-04-23 15:10:00,15.65,15.65,15.62,15.65,67000.0,14.8075,14.8075,14.7792,14.8075,67000.0
2009-04-23 15:20:00,15.65,15.71,15.62,15.7,65200.0,14.8075,14.8643,14.7792,14.8548,65200.0
2009-04-23 15:30:00,15.7,15.74,15.65,15.68,85200.0,14.8548,14.8927,14.8075,14.8359,85200.0
2009-04-23 15:40:00,15.69,15.8,15.69,15.75,89600.0,14.8454,14.9495,14.8454,14.9022,89600.0
2009-04-23 15:50:00,15.75,15.83,15.72,15.81,309400.0,14.9022,14.9778,14.8738,14.9589,309400.0
2009-04-24 09:30:00,15.94,16.05,15.85,15.96,38800.0,15.0819,15.186,14.9968,15.1008,38800.0
2009-04-24 09:40:00,15.96,15.96,15.63,15.68,73000.0,15.1008,15.1008,14.7886,14.8359,73000.0
2009-04-24 09:50:00,15.69,15.79,15.68,15.77,84000.0,14.8454,14.94,14.8359,14.9211,84000.0
2009-04-24 10:00:00,15.78,15.79,15.67,15.68,97000.0,14.9305,14.94,14.8265,14.8359,97000.0
2009-04-24 10:10:00,15.67,15.73,15.66,15.71,40000.0,14.8265,14.8832,14.817,14.8643,40000.0
2009-04-24 10:20:00,15.71,15.74,15.63,15.71,39000.0,14.8643,14.8927,14.7886,14.8643,39000.0
2009-04-24 10:30:00,15.71,15.79,15.71,15.75,75600.0,14.8643,14.94,14.8643,14.9022,75600.0
2009-04-24 10:40:00,15.74,15.77,15.72,15.73,56600.0,14.8927,14.9211,14.8738,14.8832,56600.0
2009-04-24 10:50:00,15.74,15.78,15.72,15.74,41600.0,14.8927,14.9305,14.8738,14.8927,41600.0
2009-04-24 11:00:00,15.74,15.77,15.71,15.74,42200.0,14.8927,14.9211,14.8643,14.8927,42200.0
2009-04-24 11:10:00,15.73,15.75,15.72,15.73,37800.0,14.8832,14.9022,14.8738,14.8832,37800.0
2009-04-24 11:20:00,15.73,15.73,15.68,15.7,48800.0,14.8832,14.8832,14.8359,14.8548,48800.0
2009-04-24 11:30:00,15.7,15.71,15.68,15.7,99000.0,14.8548,14.8643,14.8359,14.8548,99000.0
2009-04-24 11:40:00,15.71,15.71,15.68,15.7,61000.0,14.8643,14.8643,14.8359,14.8548,61000.0
2009-04-24 11:50:00,15.69,15.7,15.65,15.69,68000.0,14.8454,14.8548,14.8075,14.8454,68000.0
2009-04-24 12:00:00,15.68,15.69,15.63,15.64,63600.0,14.8359,14.8454,14.7886,14.7981,63600.0
2009-04-24 12:10:00,15.64,15.65,15.62,15.64,57600.0,14.7981,14.8075,14.7792,14.7981,57600.0
2009-04-24 12:20:00,15.64,15.65,15.62,15.63,33400.0,14.7981,14.8075,14.7792,14.7886,33400.0
2009-04-24 12:30:00,15.63,15.66,15.62,15.64,69200.0,14.7886,14.817,14.7792,14.7981,69200.0
2009-04-24 12:40:00,15.65,15.65,15.61,15.63,88400.0,14.8075,14.8075,14.7697,14.7886,88400.0
2009-04-24 12:50:00,15.63,15.63,15.58,15.59,160200.0,14.7886,14.7886,14.7413,14.7508,160200.0
2009-04-24 13:00:00,15.59,15.62,15.59,15.6,70000.0,14.7508,14.7792,14.7508,14.7602,70000.0
2009-04-24 13:10:00,15.61,15.62,15.58,15.6,37600.0,14.7697,14.7792,14.7413,14.7602,37600.0
2009-04-24 13:20:00,15.6,15.62,15.55,15.56,57600.0,14.7602,14.7792,14.7129,14.7224,57600.0
2009-04-24 13:30:00,15.56,15.57,15.51,15.52,109000.0,14.7224,14.7318,14.6751,14.6845,109000.0
2009-04-24 13:40:00,15.54,15.57,15.52,15.54,56600.0,14.7035,14.7318,14.6845,14.7035,56600.0
2009-04-24 13:50:00,15.55,15.55,15.48,15.5,63800.0,14.7129,14.7129,14.6467,14.6656,63800.0
2009-04-24 14:00:00,15.49,15.59,15.43,15.56,283000.0,14.6562,14.7508,14.5994,14.7224,283000.0
2009-04-24 14:10:00,15.58,15.59,15.49,15.51,205400.0,14.7413,14.7508,14.6562,14.6751,205400.0
2009-04-24 14:20:00,15.51,15.56,15.49,15.54,86800.0,14.6751,14.7224,14.6562,14.7035,86800.0
2009-04-24 14:30:00,15.55,15.62,15.53,15.59,147400.0,14.7129,14.7792,14.694,14.7508,147400.0
2009-04-24 14:40:00,15.59,15.6,15.53,15.55,180800.0,14.7508,14.7602,14.694,14.7129,180800.0
2009-04-24 14:50:00,15.57,15.6,15.55,15.57,92800.0,14.7318,14.7602,14.7129,14.7318,92800.0
2009-04-24 15:00:00,15.57,15.63,15.55,15.58,133200.0,14.7318,14.7886,14.7129,14.7413,133200.0
2009-04-24 15:10:00,15.58,15.62,15.56,15.57,137800.0,14.7413,14.7792,14.7224,14.7318,137800.0
2009-04-24 15:20:00,15.58,15.6,15.51,15.52,91800.0,14.7413,14.7602,14.6751,14.6845,91800.0
2009-04-24 15:30:00,15.52,15.6,15.49,15.54,159400.0,14.6845,14.7602,14.6562,14.7035,159400.0
2009-04-24 15:40:00,15.53,15.58,15.53,15.56,224200.0,14.694,14.7413,14.694,14.7224,224200.0
2009-04-24 15:50:00,15.56,15.56,15.45,15.47,300600.0,14.7224,14.7224,14.6183,14.6372,300600.0
2009-04-27 09:30:00,15.41,15.59,15.38,15.48,120600.0,14.5805,14.7508,14.5521,14.6467,120600.0
2009-04-27 09:40:00,15.5,15.53,15.4,15.5,65800.0,14.6656,14.694,14.571,14.6656,65800.0
2009-04-27 09:50:00,15.49,15.56,15.47,15.49,61200.0,14.6562,14.7224,14.6372,14.6562,61200.0
2009-04-27 10:00:00,15.53,15.56,15.47,15.48,67400.0,14.694,14.7224,14.6372,14.6467,67400.0
2009-04-27 10:10:00,15.47,15.55,15.42,15.53,85600.0,14.6372,14.7129,14.5899,14.694,85600.0
2009-04-27 10:20:00,15.54,15.57,15.48,15.48,45200.0,14.7035,14.7318,14.6467,14.6467,45200.0
2009-04-27 10:30:00,15.49,15.52,15.44,15.5,61800.0,14.6562,14.6845,14.6088,14.6656,61800.0
2009-04-27 10:40:00,15.51,15.52,15.48,15.48,63200.0,14.6751,14.6845,14.6467,14.6467,63200.0
2009-04-27 10:50:00,15.49,15.51,15.47,15.49,76600.0,14.6562,14.6751,14.6372,14.6562,76600.0
2009-04-27 11:00:00,15.49,15.52,15.48,15.52,88400.0,14.6562,14.6845,14.6467,14.6845,88400.0
2009-04-27 11:10:00,15.52,15.56,15.49,15.53,69400.0,14.6845,14.7224,14.6562,14.694,69400.0
2009-04-27 11:20:00,15.53,15.61,15.52,15.61,40000.0,14.694,14.7697,14.6845,14.7697,40000.0
2009-04-27 11:30:00,15.61,15.68,15.58,15.65,33200.0,14.7697,14.8359,14.7413,14.8075,33200.0
2009-04-27 11:40:00,15.65,15.69,15.62,15.68,54400.0,14.8075,14.8454,14.7792,14.8359,54400.0
2009-04-27 11:50:00,15.67,15.73,15.63,15.73,94200.0,14.8265,14.8832,14.7886,14.8832,94200.0
2009-04-27 12:00:00,15.73,15.75,15.72,15.72,36200.0,14.8832,14.9022,14.8738,14.8738,36200.0
2009-04-27 12:10:00,15.72,15.74,15.69,15.71,27600.0,14.8738,14.8927,14.8454,14.8643,27600.0
2009-04-27 12:20:00,15.7,15.74,15.68,15.71,50000.0,14.8548,14.8927,14.8359,14.8643,50000.0
2009-04-27 12:30:00,15.71,15.72,15.69,15.71,42400.0,14.8643,14.8738,14.8454,14.8643,42400.0
2009-04-27 12:40:00,15.7,15.71,15.69,15.69,43000.0,14.8548,14.8643,14.8454,14.8454,43000.0
2009-04-27 12:50:00,15.69,15.72,15.67,15.69,20800.0,14.8454,14.8738,14.8265,14.8454,20800.0
2009-04-27 13:00:00,15.68,15.7,15.67,15.7,21200.0,14.8359,14.8548,14.8265,14.8548,21200.0
2009-04-27 13:10:00,15.71,15.71,15.69,15.69,14400.0,14.8643,14.8643,14.8454,14.8454,14400.0
2009-04-27 13:20:00,15.69,15.69,15.65,15.65,13000.0,14.8454,14.8454,14.8075,14.8075,13000.0
2009-04-27 13:30:00,15.65,15.66,15.62,15.62,29400.0,14.8075,14.817,14.7792,14.7792,29400.0
2009-04-27 13:40:00,15.63,15.67,15.61,15.61,28000.0,14.7886,14.8265,14.7697,14.7697,28000.0
2009-04-27 13:50:00,15.6,15.63,15.59,15.63,61400.0,14.7602,14.7886,14.7508,14.7886,61400.0
2009-04-27 14:00:00,15.63,15.63,15.6,15.6,30600.0,14.7886,14.7886,14.7602,14.7602,30600.0
2009-04-27 14:10:00,15.59,15.66,15.59,15.65,39000.0,14.7508,14.817,14.7508,14.8075,39000.0
2009-04-27 14:20:00,15.65,15.66,15.62,15.66,23200.0,14.8075,14.817,14.7792,14.817,23200.0
2009-04-27 14:30:00,15.66,15.7,15.66,15.69,27800.0,14.817,14.8548,14.817,14.8454,27800.0
2009-04-27 14:40:00,15.69,15.7,15.65,15.68,28000.0,14.8454,14.8548,14.8075,14.8359,28000.0
2009-04-27 14:50:00,15.69,15.7,15.67,15.7,38600.0,14.8454,14.8548,14.8265,14.8548,38600.0
2009-04-27 15:00:00,15.7,15.7,15.63,15.65,41800.0,14.8548,14.8548,14.7886,14.8075,41800.0
2009-04-27 15:10:00,15.65,15.65,15.63,15.65,60400.0,14.8075,14.8075,14.7886,14.8075,60400.0
2009-04-27 15:20:00,15.65,15.7,15.62,15.65,55600.0,14.8075,14.8548,14.7792,14.8075,55600.0
2009-04-27 15:30:00,15.64,15.68,15.63,15.65,52400.0,14.7981,14.8359,14.7886,14.8075,52400.0
2009-04-27 15:40:00,15.65,15.72,15.62,15.68,149400.0,14.8075,14.8738,14.7792,14.8359,149400.0
2009-04-27 15:50:00,15.66,15.68,15.62,15.68,168400.0,14.817,14.8359,14.7792,14.8359,168400.0
2009-04-28 09:30:00,15.46,15.72,15.46,15.62,33200.0,14.6278,14.8738,14.6278,14.7792,33200.0
2009-04-28 09:40:00,15.68,15.68,15.52,15.54,20600.0,14.8359,14.8359,14.6845,14.7035,20600.0
2009-04-28 09:50:00,15.54,15.59,15.53,15.59,26000.0,14.7035,14.7508,14.694,14.7508,26000.0
2009-04-28 10:00:00,15.61,15.7,15.61,15.65,32800.0,14.7697,14.8548,14.7697,14.8075,32800.0
2009-04-28 10:10:00,15.63,15.7,15.6,15.64,27200.0,14.7886,14.8548,14.7602,14.7981,27200.0
2009-04-28 10:20:00,15.65,15.7,15.65,15.69,28400.0,14.8075,14.8548,14.8075,14.8454,28400.0
2009-04-28 10:30:00,15.7,15.71,15.63,15.7,27400.0,14.8548,14.8643,14.7886,14.8548,27400.0
2009-04-28 10:40:00,15.7,15.74,15.69,15.71,25400.0,14.8548,14.8927,14.8454,14.8643,25400.0
2009-04-28 10:50:00,15.71,15.73,15.67,15.71,23400.0,14.8643,14.8832,14.8265,14.8643,23400.0
2009-04-28 11:00:00,15.72,15.72,15.65,15.69,22200.0,14.8738,14.8738,14.8075,14.8454,22200.0
2009-04-28 11:10:00,15.69,15.7,15.63,15.69,20800.0,14.8454,14.8548,14.7886,14.8454,20800.0
2009-04-28 11:20:00,15.7,15.76,15.68,15.7,26200.0,14.8548,14.9116,14.8359,14.8548,26200.0
2009-04-28 11:30:00,15.7,15.74,15.68,15.74,20200.0,14.8548,14.8927,14.8359,14.8927,20200.0
2009-04-28 11:40:00,15.74,15.76,15.7,15.7,20400.0,14.8927,14.9116,14.8548,14.8548,20400.0
2009-04-28 11:50:00,15.7,15.74,15.7,15.74,22000.0,14.8548,14.8927,14.8548,14.8927,22000.0
2009-04-28 12:00:00,15.74,15.79,15.74,15.77,32400.0,14.8927,14.94,14.8927,14.9211,32400.0
2009-04-28 12:10:00,15.77,15.77,15.71,15.72,38200.0,14.9211,14.9211,14.8643,14.8738,38200.0
2009-04-28 12:20:00,15.72,15.78,15.71,15.74,10800.0,14.8738,14.9305,14.8643,14.8927,10800.0
2009-04-28 12:30:00,15.76,15.79,15.76,15.76,8200.0,14.9116,14.94,14.9116,14.9116,8200.0
2009-04-28 12:40:00,15.74,15.84,15.74,15.83,17600.0,14.8927,14.9873,14.8927,14.9778,17600.0
2009-04-28 12:50:00,15.83,15.83,15.8,15.8,31400.0,14.9778,14.9778,14.9495,14.9495,31400.0
2009-04-28 13:00:00,15.81,15.83,15.77,15.78,19800.0,14.9589,14.9778,14.9211,14.9305,19800.0
2009-04-28 13:10:00,15.76,15.78,15.74,15.74,27600.0,14.9116,14.9305,14.8927,14.8927,27600.0
2009-04-28 13:20:00,15.75,15.76,15.69,15.72,29200.0,14.9022,14.9116,14.8454,14.8738,29200.0
2009-04-28 13:30:00,15.71,15.74,15.7,15.74,10200.0,14.8643,14.8927,14.8548,14.8927,10200.0
2009-04-28 13:40:00,15.74,15.77,15.71,15.73,14400.0,14.8927,14.9211,14.8643,14.8832,14400.0
2009-04-28 13:50:00,15.73,15.73,15.69,15.71,19600.0,14.8832,14.8832,14.8454,14.8643,19600.0
2009-04-28 14:00:00,15.72,15.76,15.72,15.76,29800.0,14.8738,14.9116,14.8738,14.9116,29800.0
2009-04-28 14:10:00,15.77,15.78,15.72,15.74,14200.0,14.9211,14.9305,14.8738,14.8927,14200.0
2009-04-28 14:20:00,15.74,15.8,15.74,15.77,33800.0,14.8927,14.9495,14.8927,14.9211,33800.0
2009-04-28 14:30:00,15.77,15.84,15.77,15.8,25400.0,14.9211,14.9873,14.9211,14.9495,25400.0
2009-04-28 14:40:00,15.78,15.8,15.75,15.76,27800.0,14.9305,14.9495,14.9022,14.9116,27800.0
2009-04-28 14:50:00,15.76,15.79,15.75,15.78,8800.0,14.9116,14.94,14.9022,14.9305,8800.0
2009-04-28 15:00:00,15.77,15.79,15.72,15.75,25400.0,14.9211,14.94,14.8738,14.9022,25400.0
2009-04-28 15:10:00,15.76,15.81,15.71,15.71,35800.0,14.9116,14.9589,14.8643,14.8643,35800.0
2009-04-28 15:20:00,15.71,15.78,15.7,15.73,34400.0,14.8643,14.9305,14.8548,14.8832,34400.0
2009-04-28 15:30:00,15.72,15.76,15.69,15.74,45200.0,14.8738,14.9116,14.8454,14.8927,45200.0
2009-04-28 15:40:00,15.74,15.74,15.69,15.73,58200.0,14.8927,14.8927,14.8454,14.8832,58200.0
2009-04-28 15:50:00,15.72,15.72,15.67,15.68,100400.0,14.8738,14.8738,14.8265,14.8359,100400.0
2009-04-29 09:30:00,15.7,15.85,15.49,15.72,31800.0,14.8548,14.9968,14.6562,14.8738,31800.0
2009-04-29 09:40:00,15.69,15.75,15.65,15.75,30200.0,14.8454,14.9022,14.8075,14.9022,30200.0
2009-04-29 09:50:00,15.75,15.78,15.72,15.75,23400.0,14.9022,14.9305,14.8738,14.9022,23400.0
2009-04-29 10:00:00,15.76,15.8,15.72,15.72,29400.0,14.9116,14.9495,14.8738,14.8738,29400.0
2009-04-29 10:10:00,15.73,15.79,15.71,15.77,24600.0,14.8832,14.94,14.8643,14.9211,24600.0
2009-04-29 10:20:00,15.78,15.85,15.77,15.85,21800.0,14.9305,14.9968,14.9211,14.9968,21800.0
2009-04-29 10:30:00,15.84,15.88,15.84,15.87,18400.0,14.9873,15.0252,14.9873,15.0157,18400.0
2009-04-29 10:40:00,15.86,15.9,15.84,15.88,35600.0,15.0062,15.0441,14.9873,15.0252,35600.0
2009-04-29 10:50:00,15.9,15.92,15.88,15.91,20400.0,15.0441,15.063,15.0252,15.0535,20400.0
2009-04-29 11:00:00,15.92,15.96,15.91,15.95,14000.0,15.063,15.1008,15.0535,15.0914,14000.0
2009-04-29 11:10:00,15.95,16.0,15.9,15.99,34800.0,15.0914,15.1387,15.0441,15.1292,34800.0
2009-04-29 11:20:00,15.99,16.04,15.99,16.0,18000.0,15.1292,15.1765,15.1292,15.1387,18000.0
2009-04-29 11:30:00,16.02,16.03,15.99,16.02,24000.0,15.1576,15.1671,15.1292,15.1576,24000.0
2009-04-29 11:40:00,16.03,16.03,15.9,15.91,79600.0,15.1671,15.1671,15.0441,15.0535,79600.0
2009-04-29 11:50:00,15.92,15.94,15.87,15.87,29000.0,15.063,15.0819,15.0157,15.0157,29000.0
2009-04-29 12:00:00,15.87,15.88,15.85,15.87,28600.0,15.0157,15.0252,14.9968,15.0157,28600.0
2009-04-29 12:10:00,15.88,15.9,15.85,15.89,67000.0,15.0252,15.0441,14.9968,15.0346,67000.0
2009-04-29 12:20:00,15.9,15.95,15.88,15.94,28800.0,15.0441,15.0914,15.0252,15.0819,28800.0
2009-04-29 12:30:00,15.93,15.97,15.92,15.97,35000.0,15.0725,15.1103,15.063,15.1103,35000.0
2009-04-29 12:40:00,15.98,16.02,15.98,16.02,31600.0,15.1198,15.1576,15.1198,15.1576,31600.0
2009-04-29 12:50:00,16.02,16.02,15.98,15.99,14600.0,15.1576,15.1576,15.1198,15.1292,14600.0
2009-04-29 13:00:00,15.99,16.06,15.98,16.01,79400.0,15.1292,15.1955,15.1198,15.1482,79400.0
2009-04-29 13:10:00,16.0,16.0,15.97,15.99,18800.0,15.1387,15.1387,15.1103,15.1292,18800.0
2009-04-29 13:20:00,15.99,16.05,15.99,16.02,25200.0,15.1292,15.186,15.1292,15.1576,25200.0
2009-04-29 13:30:00,16.0,16.02,15.99,15.99,12200.0,15.1387,15.1576,15.1292,15.1292,12200.0
2009-04-29 13:40:00,15.99,16.02,15.99,16.0,11600.0,15.1292,15.1576,15.1292,15.1387,11600.0
2009-04-29 13:50:00,16.0,16.01,15.99,16.0,18200.0,15.1387,15.1482,15.1292,15.1387,18200.0
2009-04-29 14:00:00,16.0,16.01,15.99,15.99,26400.0,15.1387,15.1482,15.1292,15.1292,26400.0
2009-04-29 14:10:00,16.0,16.07,15.91,15.96,32800.0,15.1387,15.2049,15.0535,15.1008,32800.0
2009-04-29 14:20:00,15.95,16.03,15.95,15.97,101000.0,15.0914,15.1671,15.0914,15.1103,101000.0
2009-04-29 14:30:00,15.99,16.05,15.97,16.0,43200.0,15.1292,15.186,15.1103,15.1387,43200.0
2009-04-29 14:40:00,16.02,16.06,16.0,16.02,56200.0,15.1576,15.1955,15.1387,15.1576,56200.0
2009-04-29 14:50:00,16.02,16.05,16.01,16.04,53000.0,15.1576,15.186,15.1482,15.1765,53000.0
2009-04-29 15:00:00,16.04,16.06,15.99,16.01,47000.0,15.1765,15.1955,15.1292,15.1482,47000.0
2009-04-29 15:10:00,16.02,16.07,15.99,16.04,54600.0,15.1576,15.2049,15.1292,15.1765,54600.0
2009-04-29 15:20:00,16.04,16.06,15.99,15.99,77200.0,15.1765,15.1955,15.1292,15.1292,77200.0
2009-04-29 15:30:00,15.99,16.03,15.98,16.0,91000.0,15.1292,15.1671,15.1198,15.1387,91000.0
2009-04-29 15:40:00,16.0,16.02,15.92,15.96,128000.0,15.1387,15.1576,15.063,15.1008,128000.0
2009-04-29 15:50:00,15.97,16.03,15.96,15.99,168000.0,15.1103,15.1671,15.1008,15.1292,168000.0
2009-04-30 09:30:00,16.21,16.46,16.1,16.13,80600.0,15.3374,15.5739,15.2333,15.2617,80600.0
2009-04-30 09:40:00,16.15,16.34,16.1,16.13,44000.0,15.2806,15.4604,15.2333,15.2617,44000.0
2009-04-30 09:50:00,16.11,16.17,16.1,16.1,64800.0,15.2428,15.2995,15.2333,15.2333,64800.0
2009-04-30 10:00:00,16.11,16.16,16.05,16.09,61600.0,15.2428,15.2901,15.186,15.2239,61600.0
2009-04-30 10:10:00,16.08,16.15,16.07,16.1,46400.0,15.2144,15.2806,15.2049,15.2333,46400.0
2009-04-30 10:20:00,16.1,16.13,16.05,16.06,55400.0,15.2333,15.2617,15.186,15.1955,55400.0
2009-04-30 10:30:00,16.06,16.11,16.02,16.07,78800.0,15.1955,15.2428,15.1576,15.2049,78800.0
2009-04-30 10:40:00,16.07,16.13,16.06,16.1,21800.0,15.2049,15.2617,15.1955,15.2333,21800.0
2009-04-30 10:50:00,16.1,16.11,16.07,16.11,21000.0,15.2333,15.2428,15.2049,15.2428,21000.0
2009-04-30 11:00:00,16.11,16.11,16.08,16.11,39800.0,15.2428,15.2428,15.2144,15.2428,39800.0
2009-04-30 11:10:00,16.11,16.13,16.08,16.08,24800.0,15.2428,15.2617,15.2144,15.2144,24800.0
2009-04-30 11:20:00,16.07,16.11,16.07,16.11,18200.0,15.2049,15.2428,15.2049,15.2428,18200.0
2009-04-30 11:30:00,16.1,16.11,16.08,16.11,22800.0,15.2333,15.2428,15.2144,15.2428,22800.0
2009-04-30 11:40:00,16.11,16.16,16.11,16.15,11200.0,15.2428,15.2901,15.2428,15.2806,11200.0
2009-04-30 11:50:00,16.15,16.15,16.08,16.13,26400.0,15.2806,15.2806,15.2144,15.2617,26400.0
2009-04-30 12:00:00,16.11,16.14,16.1,16.12,21200.0,15.2428,15.2712,15.2333,15.2522,21200.0
2009-04-30 12:10:00,16.11,16.16,16.11,16.16,15800.0,15.2428,15.2901,15.2428,15.2901,15800.0
2009-04-30 12:20:00,16.15,16.16,16.11,16.15,12800.0,15.2806,15.2901,15.2428,15.2806,12800.0
2009-04-30 12:30:00,16.16,16.16,16.1,16.13,16000.0,15.2901,15.2901,15.2333,15.2617,16000.0
2009-04-30 12:40:00,16.12,16.14,16.07,16.08,22200.0,15.2522,15.2712,15.2049,15.2144,22200.0
2009-04-30 12:50:00,16.07,16.13,16.07,16.13,11400.0,15.2049,15.2617,15.2049,15.2617,11400.0
2009-04-30 13:00:00,16.13,16.16,16.11,16.13,19200.0,15.2617,15.2901,15.2428,15.2617,19200.0
2009-04-30 13:10:00,16.15,16.15,16.08,16.08,17600.0,15.2806,15.2806,15.2144,15.2144,17600.0
2009-04-30 13:20:00,16.09,16.09,16.03,16.08,19400.0,15.2239,15.2239,15.1671,15.2144,19400.0
2009-04-30 13:30:00,16.07,16.08,16.03,16.04,22400.0,15.2049,15.2144,15.1671,15.1765,22400.0
2009-04-30 13:40:00,16.03,16.04,15.99,16.04,32000.0,15.1671,15.1765,15.1292,15.1765,32000.0
2009-04-30 13:50:00,16.03,16.05,15.97,16.03,51200.0,15.1671,15.186,15.1103,15.1671,51200.0
2009-04-30 14:00:00,16.03,16.06,16.03,16.05,13200.0,15.1671,15.1955,15.1671,15.186,13200.0
2009-04-30 14:10:00,16.05,16.09,16.02,16.09,26400.0,15.186,15.2239,15.1576,15.2239,26400.0
2009-04-30 14:20:00,16.09,16.1,16.07,16.1,25600.0,15.2239,15.2333,15.2049,15.2333,25600.0
2009-04-30 14:30:00,16.1,16.1,16.05,16.06,31000.0,15.2333,15.2333,15.186,15.1955,31000.0
2009-04-30 14:40:00,16.05,16.05,16.01,16.04,20600.0,15.186,15.186,15.1482,15.1765,20600.0
2009-04-30 14:50:00,16.05,16.08,16.04,16.07,35600.0,15.186,15.2144,15.1765,15.2049,35600.0
2009-04-30 15:00:00,16.07,16.07,15.96,15.96,73800.0,15.2049,15.2049,15.1008,15.1008,73800.0
2009-04-30 15:10:00,15.96,15.99,15.9,15.93,66400.0,15.1008,15.1292,15.0441,15.0725,66400.0
2009-04-30 15:20:00,15.93,15.95,15.92,15.92,60800.0,15.0725,15.0914,15.063,15.063,60800.0
2009-04-30 15:30:00,15.92,16.0,15.92,15.99,73400.0,15.063,15.1387,15.063,15.1292,73400.0
2009-04-30 15:40:00,15.99,16.08,15.99,16.07,112400.0,15.1292,15.2144,15.1292,15.2049,112400.0
2009-04-30 15:50:00,16.07,16.08,15.92,16.02,345600.0,15.2049,15.2144,15.063,15.1576,345600.0
2009-05-01 09:30:00,15.97,15.99,15.67,15.71,34600.0,15.1103,15.1292,14.8265,14.8643,34600.0
2009-05-01 09:40:00,15.71,15.84,15.65,15.71,52000.0,14.8643,14.9873,14.8075,14.8643,52000.0
2009-05-01 09:50:00,15.71,15.95,15.7,15.91,92800.0,14.8643,15.0914,14.8548,15.0535,92800.0
2009-05-01 10:00:00,15.9,15.94,15.81,15.81,27400.0,15.0441,15.0819,14.9589,14.9589,27400.0
2009-05-01 10:10:00,15.8,15.83,15.78,15.8,20000.0,14.9495,14.9778,14.9305,14.9495,20000.0
2009-05-01 10:20:00,15.79,15.86,15.78,15.84,33800.0,14.94,15.0062,14.9305,14.9873,33800.0
2009-05-01 10:30:00,15.84,15.86,15.79,15.84,34600.0,14.9873,15.0062,14.94,14.9873,34600.0
2009-05-01 10:40:00,15.85,15.88,15.82,15.86,30000.0,14.9968,15.0252,14.9684,15.0062,30000.0
2009-05-01 10:50:00,15.86,15.9,15.85,15.89,13600.0,15.0062,15.0441,14.9968,15.0346,13600.0
2009-05-01 11:00:00,15.88,16.04,15.88,16.01,142400.0,15.0252,15.1765,15.0252,15.1482,142400.0
2009-05-01 11:10:00,16.01,16.05,15.98,15.99,25600.0,15.1482,15.186,15.1198,15.1292,25600.0
2009-05-01 11:20:00,15.98,16.02,15.98,16.0,22800.0,15.1198,15.1576,15.1198,15.1387,22800.0
2009-05-01 11:30:00,15.99,16.03,15.99,16.03,28800.0,15.1292,15.1671,15.1292,15.1671,28800.0
2009-05-01 11:40:00,16.02,16.05,16.02,16.04,25400.0,15.1576,15.186,15.1576,15.1765,25400.0
2009-05-01 11:50:00,16.04,16.05,15.99,16.01,15800.0,15.1765,15.186,15.1292,15.1482,15800.0
2009-05-01 12:00:00,16.0,16.04,15.99,16.04,19400.0,15.1387,15.1765,15.1292,15.1765,19400.0
2009-05-01 12:10:00,16.03,16.09,16.03,16.09,13400.0,15.1671,15.2239,15.1671,15.2239,13400.0
2009-05-01 12:20:00,16.07,16.07,16.01,16.03,16400.0,15.2049,15.2049,15.1482,15.1671,16400.0
2009-05-01 12:30:00,16.02,16.08,16.01,16.08,16000.0,15.1576,15.2144,15.1482,15.2144,16000.0
2009-05-01 12:40:00,16.08,16.11,16.07,16.1,37600.0,15.2144,15.2428,15.2049,15.2333,37600.0
2009-05-01 12:50:00,16.12,16.2,16.11,16.17,94200.0,15.2522,15.3279,15.2428,15.2995,94200.0
2009-05-01 13:00:00,16.18,16.18,16.13,16.16,26000.0,15.309,15.309,15.2617,15.2901,26000.0
2009-05-01 13:10:00,16.16,16.18,16.15,16.18,13200.0,15.2901,15.309,15.2806,15.309,13200.0
2009-05-01 13:20:00,16.17,16.19,16.16,16.18,13400.0,15.2995,15.3185,15.2901,15.309,13400.0
2009-05-01 13:30:00,16.18,16.22,16.17,16.22,54200.0,15.309,15.3469,15.2995,15.3469,54200.0
2009-05-01 13:40:00,16.22,16.22,16.15,16.15,19200.0,15.3469,15.3469,15.2806,15.2806,19200.0
2009-05-01 13:50:00,16.15,16.16,16.13,16.13,20200.0,15.2806,15.2901,15.2617,15.2617,20200.0
2009-05-01 14:00:00,16.13,16.14,16.11,16.14,21000.0,15.2617,15.2712,15.2428,15.2712,21000.0
2009-05-01 14:10:00,16.13,16.14,16.13,16.13,29000.0,15.2617,15.2712,15.2617,15.2617,29000.0
2009-05-01 14:20:00,16.12,16.16,16.12,16.13,19400.0,15.2522,15.2901,15.2522,15.2617,19400.0
2009-05-01 14:30:00,16.13,16.14,16.13,16.14,28800.0,15.2617,15.2712,15.2617,15.2712,28800.0
2009-05-01 14:40:00,16.14,16.14,16.13,16.14,32800.0,15.2712,15.2712,15.2617,15.2712,32800.0
2009-05-01 14:50:00,16.13,16.15,16.12,16.14,17800.0,15.2617,15.2806,15.2522,15.2712,17800.0
2009-05-01 15:00:00,16.14,16.15,16.12,16.13,46400.0,15.2712,15.2806,15.2522,15.2617,46400.0
2009-05-01 15:10:00,16.13,16.15,16.09,16.13,59000.0,15.2617,15.2806,15.2239,15.2617,59000.0
2009-05-01 15:20:00,16.13,16.14,16.13,16.13,42800.0,15.2617,15.2712,15.2617,15.2617,42800.0
2009-05-01 15:30:00,16.14,16.21,16.13,16.13,130600.0,15.2712,15.3374,15.2617,15.2617,130600.0
2009-05-01 15:40:00,16.13,16.18,16.11,16.14,113400.0,15.2617,15.309,15.2428,15.2712,113400.0
2009-05-01 15:50:00,16.14,16.22,16.13,16.19,147800.0,15.2712,15.3469,15.2617,15.3185,147800.0
2009-05-04 09:30:00,16.25,16.25,16.1,16.16,45000.0,15.3752,15.3752,15.2333,15.2901,45000.0
2009-05-04 09:40:00,16.14,16.35,16.14,16.31,87400.0,15.2712,15.4699,15.2712,15.432,87400.0
2009-05-04 09:50:00,16.31,16.35,16.31,16.35,43800.0,15.432,15.4699,15.432,15.4699,43800.0
2009-05-04 10:00:00,16.35,16.41,16.35,16.38,50400.0,15.4699,15.5266,15.4699,15.4982,50400.0
2009-05-04 10:10:00,16.38,16.45,16.36,16.36,116400.0,15.4982,15.5645,15.4793,15.4793,116400.0
2009-05-04 10:20:00,16.36,16.44,16.36,16.44,35000.0,15.4793,15.555,15.4793,15.555,35000.0
2009-05-04 10:30:00,16.44,16.45,16.41,16.42,19600.0,15.555,15.5645,15.5266,15.5361,19600.0
2009-05-04 10:40:00,16.42,16.42,16.38,16.4,27600.0,15.5361,15.5361,15.4982,15.5172,27600.0
2009-05-04 10:50:00,16.41,16.42,16.37,16.4,32200.0,15.5266,15.5361,15.4888,15.5172,32200.0
2009-05-04 11:00:00,16.39,16.49,16.39,16.46,52000.0,15.5077,15.6023,15.5077,15.5739,52000.0
2009-05-04 11:10:00,16.46,16.55,16.44,16.49,65000.0,15.5739,15.6591,15.555,15.6023,65000.0
2009-05-04 11:20:00,16.48,16.56,16.48,16.56,33000.0,15.5929,15.6686,15.5929,15.6686,33000.0
2009-05-04 11:30:00,16.55,16.56,16.54,16.54,33800.0,15.6591,15.6686,15.6496,15.6496,33800.0
2009-05-04 11:40:00,16.53,16.57,16.53,16.56,32600.0,15.6402,15.678,15.6402,15.6686,32600.0
2009-05-04 11:50:00,16.56,16.58,16.5,16.5,43000.0,15.6686,15.6875,15.6118,15.6118,43000.0
2009-05-04 12:00:00,16.5,16.53,16.5,16.52,35200.0,15.6118,15.6402,15.6118,15.6307,35200.0
2009-05-04 12:10:00,16.52,16.52,16.47,16.47,70400.0,15.6307,15.6307,15.5834,15.5834,70400.0
2009-05-04 12:20:00,16.48,16.49,16.43,16.43,62200.0,15.5929,15.6023,15.5455,15.5455,62200.0
2009-05-04 12:30:00,16.44,16.48,16.43,16.47,44200.0,15.555,15.5929,15.5455,15.5834,44200.0
2009-05-04 12:40:00,16.47,16.5,16.46,16.5,40600.0,15.5834,15.6118,15.5739,15.6118,40600.0
2009-05-04 12:50:00,16.49,16.51,16.42,16.42,48600.0,15.6023,15.6212,15.5361,15.5361,48600.0
2009-05-04 13:00:00,16.42,16.43,16.38,16.38,35200.0,15.5361,15.5455,15.4982,15.4982,35200.0
2009-05-04 13:10:00,16.38,16.39,16.35,16.36,34800.0,15.4982,15.5077,15.4699,15.4793,34800.0
2009-05-04 13:20:00,16.36,16.38,16.35,16.37,30800.0,15.4793,15.4982,15.4699,15.4888,30800.0
2009-05-04 13:30:00,16.37,16.4,16.36,16.4,41400.0,15.4888,15.5172,15.4793,15.5172,41400.0
2009-05-04 13:40:00,16.4,16.4,16.38,16.4,39600.0,15.5172,15.5172,15.4982,15.5172,39600.0
2009-05-04 13:50:00,16.39,16.46,16.39,16.46,34000.0,15.5077,15.5739,15.5077,15.5739,34000.0
2009-05-04 14:00:00,16.46,16.48,16.43,16.46,48000.0,15.5739,15.5929,15.5455,15.5739,48000.0
2009-05-04 14:10:00,16.46,16.46,16.44,16.45,30800.0,15.5739,15.5739,15.555,15.5645,30800.0
2009-05-04 14:20:00,16.46,16.47,16.46,16.47,32400.0,15.5739,15.5834,15.5739,15.5834,32400.0
2009-05-04 14:30:00,16.47,16.49,16.45,16.47,39600.0,15.5834,15.6023,15.5645,15.5834,39600.0
2009-05-04 14:40:00,16.45,16.47,16.44,16.46,49600.0,15.5645,15.5834,15.555,15.5739,49600.0
2009-05-04 14:50:00,16.46,16.46,16.41,16.41,46600.0,15.5739,15.5739,15.5266,15.5266,46600.0
2009-05-04 15:00:00,16.42,16.45,16.41,16.42,58000.0,15.5361,15.5645,15.5266,15.5361,58000.0
2009-05-04 15:10:00,16.43,16.44,16.4,16.43,51800.0,15.5455,15.555,15.5172,15.5455,51800.0
2009-05-04 15:20:00,16.43,16.43,16.41,16.42,57800.0,15.5455,15.5455,15.5266,15.5361,57800.0
2009-05-04 15:30:00,16.43,16.45,16.39,16.4,89000.0,15.5455,15.5645,15.5077,15.5172,89000.0
2009-05-04 15:40:00,16.41,16.43,16.39,16.42,162800.0,15.5266,15.5455,15.5077,15.5361,162800.0
2009-05-04 15:50:00,16.42,16.58,16.42,16.55,285000.0,15.5361,15.6875,15.5361,15.6591,285000.0
2009-05-05 09:30:00,16.51,16.51,16.2,16.28,91000.0,15.6212,15.6212,15.3279,15.4036,91000.0
2009-05-05 09:40:00,16.28,16.38,16.23,16.37,171600.0,15.4036,15.4982,15.3563,15.4888,171600.0
2009-05-05 09:50:00,16.37,16.46,16.36,16.36,46800.0,15.4888,15.5739,15.4793,15.4793,46800.0
2009-05-05 10:00:00,16.38,16.4,16.28,16.31,60000.0,15.4982,15.5172,15.4036,15.432,60000.0
2009-05-05 10:10:00,16.32,16.33,16.29,16.29,46000.0,15.4415,15.4509,15.4131,15.4131,46000.0
2009-05-05 10:20:00,16.3,16.3,16.24,16.26,53400.0,15.4225,15.4225,15.3658,15.3847,53400.0
2009-05-05 10:30:00,16.26,16.27,16.25,16.25,59200.0,15.3847,15.3942,15.3752,15.3752,59200.0
2009-05-05 10:40:00,16.26,16.29,16.21,16.27,98400.0,15.3847,15.4131,15.3374,15.3942,98400.0
2009-05-05 10:50:00,16.27,16.28,16.25,16.27,61400.0,15.3942,15.4036,15.3752,15.3942,61400.0
2009-05-05 11:00:00,16.27,16.35,16.26,16.31,29600.0,15.3942,15.4699,15.3847,15.432,29600.0
2009-05-05 11:10:00,16.3,16.32,16.25,16.26,30800.0,15.4225,15.4415,15.3752,15.3847,30800.0
2009-05-05 11:20:00,16.25,16.27,16.25,16.25,28000.0,15.3752,15.3942,15.3752,15.3752,28000.0
2009-05-05 11:30:00,16.25,16.28,16.24,16.25,47200.0,15.3752,15.4036,15.3658,15.3752,47200.0
2009-05-05 11:40:00,16.25,16.32,16.24,16.26,75000.0,15.3752,15.4415,15.3658,15.3847,75000.0
2009-05-05 11:50:00,16.26,16.27,16.24,16.25,17400.0,15.3847,15.3942,15.3658,15.3752,17400.0
2009-05-05 12:00:00,16.24,16.25,16.22,16.23,30400.0,15.3658,15.3752,15.3469,15.3563,30400.0
2009-05-05 12:10:00,16.23,16.23,16.2,16.21,24800.0,15.3563,15.3563,15.3279,15.3374,24800.0
2009-05-05 12:20:00,16.2,16.21,16.16,16.18,19200.0,15.3279,15.3374,15.2901,15.309,19200.0
2009-05-05 12:30:00,16.18,16.18,16.16,16.17,29000.0,15.309,15.309,15.2901,15.2995,29000.0
2009-05-05 12:40:00,16.17,16.21,16.17,16.2,32000.0,15.2995,15.3374,15.2995,15.3279,32000.0
2009-05-05 12:50:00,16.2,16.2,16.17,16.19,29400.0,15.3279,15.3279,15.2995,15.3185,29400.0
2009-05-05 13:00:00,16.18,16.23,16.18,16.21,40200.0,15.309,15.3563,15.309,15.3374,40200.0
2009-05-05 13:10:00,16.21,16.22,16.18,16.18,23200.0,15.3374,15.3469,15.309,15.309,23200.0
2009-05-05 13:20:00,16.18,16.18,16.16,16.17,21400.0,15.309,15.309,15.2901,15.2995,21400.0
2009-05-05 13:30:00,16.17,16.17,16.16,16.17,20600.0,15.2995,15.2995,15.2901,15.2995,20600.0
2009-05-05 13:40:00,16.17,16.18,16.14,16.16,24000.0,15.2995,15.309,15.2712,15.2901,24000.0
2009-05-05 13:50:00,16.18,16.2,16.17,16.18,19600.0,15.309,15.3279,15.2995,15.309,19600.0
2009-05-05 14:00:00,16.17,16.18,16.15,16.17,25800.0,15.2995,15.309,15.2806,15.2995,25800.0
2009-05-05 14:10:00,16.17,16.2,16.16,16.16,31600.0,15.2995,15.3279,15.2901,15.2901,31600.0
2009-05-05 14:20:00,16.16,16.16,16.09,16.09,33400.0,15.2901,15.2901,15.2239,15.2239,33400.0
2009-05-05 14:30:00,16.08,16.12,16.06,16.12,59200.0,15.2144,15.2522,15.1955,15.2522,59200.0
2009-05-05 14:40:00,16.12,16.17,16.12,16.16,29200.0,15.2522,15.2995,15.2522,15.2901,29200.0
2009-05-05 14:50:00,16.16,16.18,16.15,16.17,24000.0,15.2901,15.309,15.2806,15.2995,24000.0
2009-05-05 15:00:00,16.17,16.19,16.16,16.18,30600.0,15.2995,15.3185,15.2901,15.309,30600.0
2009-05-05 15:10:00,16.18,16.24,16.16,16.21,85400.0,15.309,15.3658,15.2901,15.3374,85400.0
2009-05-05 15:20:00,16.21,16.25,16.21,16.25,34600.0,15.3374,15.3752,15.3374,15.3752,34600.0
2009-05-05 15:30:00,16.25,16.28,16.25,16.27,39800.0,15.3752,15.4036,15.3752,15.3942,39800.0
2009-05-05 15:40:00,16.27,16.38,16.26,16.32,117800.0,15.3942,15.4982,15.3847,15.4415,117800.0
2009-05-05 15:50:00,16.31,16.31,16.2,16.26,147600.0,15.432,15.432,15.3279,15.3847,147600.0
2009-05-06 09:30:00,16.35,16.36,16.08,16.2,55000.0,15.4699,15.4793,15.2144,15.3279,55000.0
2009-05-06 09:40:00,16.21,16.56,16.2,16.52,163800.0,15.3374,15.6686,15.3279,15.6307,163800.0
2009-05-06 09:50:00,16.52,16.6,16.23,16.39,289800.0,15.6307,15.7064,15.3563,15.5077,289800.0
2009-05-06 10:00:00,16.42,16.6,16.35,16.59,350400.0,15.5361,15.7064,15.4699,15.6969,350400.0
2009-05-06 10:10:00,16.6,16.61,16.5,16.5,72000.0,15.7064,15.7159,15.6118,15.6118,72000.0
2009-05-06 10:20:00,16.52,16.55,16.5,16.52,89600.0,15.6307,15.6591,15.6118,15.6307,89600.0
2009-05-06 10:30:00,16.51,16.54,16.5,16.5,73000.0,15.6212,15.6496,15.6118,15.6118,73000.0
2009-05-06 10:40:00,16.5,16.55,16.5,16.54,45600.0,15.6118,15.6591,15.6118,15.6496,45600.0
2009-05-06 10:50:00,16.54,16.6,16.53,16.59,35600.0,15.6496,15.7064,15.6402,15.6969,35600.0
2009-05-06 11:00:00,16.61,16.61,16.53,16.54,24000.0,15.7159,15.7159,15.6402,15.6496,24000.0
2009-05-06 11:10:00,16.53,16.54,16.52,16.52,26200.0,15.6402,15.6496,15.6307,15.6307,26200.0
2009-05-06 11:20:00,16.53,16.54,16.52,16.54,25400.0,15.6402,15.6496,15.6307,15.6496,25400.0
2009-05-06 11:30:00,16.54,16.54,16.52,16.54,22000.0,15.6496,15.6496,15.6307,15.6496,22000.0
2009-05-06 11:40:00,16.54,16.55,16.51,16.53,23400.0,15.6496,15.6591,15.6212,15.6402,23400.0
2009-05-06 11:50:00,16.53,16.58,16.52,16.58,26000.0,15.6402,15.6875,15.6307,15.6875,26000.0
2009-05-06 12:00:00,16.57,16.58,16.56,16.57,20600.0,15.678,15.6875,15.6686,15.678,20600.0
2009-05-06 12:10:00,16.57,16.6,16.57,16.58,28600.0,15.678,15.7064,15.678,15.6875,28600.0
2009-05-06 12:20:00,16.58,16.6,16.57,16.6,32400.0,15.6875,15.7064,15.678,15.7064,32400.0
2009-05-06 12:30:00,16.6,16.61,16.55,16.55,26400.0,15.7064,15.7159,15.6591,15.6591,26400.0
2009-05-06 12:40:00,16.55,16.57,16.52,16.57,35800.0,15.6591,15.678,15.6307,15.678,35800.0
2009-05-06 12:50:00,16.56,16.56,16.55,16.55,47400.0,15.6686,15.6686,15.6591,15.6591,47400.0
2009-05-06 13:00:00,16.55,16.56,16.48,16.48,34000.0,15.6591,15.6686,15.5929,15.5929,34000.0
2009-05-06 13:10:00,16.48,16.49,16.45,16.46,25400.0,15.5929,15.6023,15.5645,15.5739,25400.0
2009-05-06 13:20:00,16.47,16.53,16.45,16.45,17800.0,15.5834,15.6402,15.5645,15.5645,17800.0
2009-05-06 13:30:00,16.45,16.45,16.43,16.43,23800.0,15.5645,15.5645,15.5455,15.5455,23800.0
2009-05-06 13:40:00,16.42,16.45,16.4,16.43,35200.0,15.5361,15.5645,15.5172,15.5455,35200.0
2009-05-06 13:50:00,16.43,16.56,16.41,16.56,21400.0,15.5455,15.6686,15.5266,15.6686,21400.0
2009-05-06 14:00:00,16.56,16.59,16.53,16.56,24200.0,15.6686,15.6969,15.6402,15.6686,24200.0
2009-05-06 14:10:00,16.56,16.56,16.51,16.54,21600.0,15.6686,15.6686,15.6212,15.6496,21600.0
2009-05-06 14:20:00,16.55,16.61,16.53,16.6,30400.0,15.6591,15.7159,15.6402,15.7064,30400.0
2009-05-06 14:30:00,16.61,16.64,16.57,16.57,44400.0,15.7159,15.7442,15.678,15.678,44400.0
2009-05-06 14:40:00,16.57,16.57,16.5,16.54,55000.0,15.678,15.678,15.6118,15.6496,55000.0
2009-05-06 14:50:00,16.54,16.56,16.49,16.5,81800.0,15.6496,15.6686,15.6023,15.6118,81800.0
2009-05-06 15:00:00,16.5,16.52,16.43,16.52,113800.0,15.6118,15.6307,15.5455,15.6307,113800.0
2009-05-06 15:10:00,16.5,16.52,16.47,16.5,99400.0,15.6118,15.6307,15.5834,15.6118,99400.0
2009-05-06 15:20:00,16.5,16.52,16.42,16.47,115000.0,15.6118,15.6307,15.5361,15.5834,115000.0
2009-05-06 15:30:00,16.47,16.5,16.42,16.43,141400.0,15.5834,15.6118,15.5361,15.5455,141400.0
2009-05-06 15:40:00,16.44,16.55,16.44,16.54,167000.0,15.555,15.6591,15.555,15.6496,167000.0
2009-05-06 15:50:00,16.55,16.56,16.46,16.53,227400.0,15.6591,15.6686,15.5739,15.6402,227400.0
2009-05-07 09:30:00,16.63,16.66,16.5,16.61,39200.0,15.7348,15.7632,15.6118,15.7159,39200.0
2009-05-07 09:40:00,16.61,16.63,16.5,16.5,103000.0,15.7159,15.7348,15.6118,15.6118,103000.0
2009-05-07 09:50:00,16.5,16.56,16.46,16.5,31800.0,15.6118,15.6686,15.5739,15.6118,31800.0
2009-05-07 10:00:00,16.51,16.52,16.34,16.41,43000.0,15.6212,15.6307,15.4604,15.5266,43000.0
2009-05-07 10:10:00,16.4,16.51,16.39,16.47,146200.0,15.5172,15.6212,15.5077,15.5834,146200.0
2009-05-07 10:20:00,16.46,16.46,16.36,16.4,36400.0,15.5739,15.5739,15.4793,15.5172,36400.0
2009-05-07 10:30:00,16.4,16.43,16.39,16.42,34400.0,15.5172,15.5455,15.5077,15.5361,34400.0
2009-05-07 10:40:00,16.43,16.46,16.4,16.41,15800.0,15.5455,15.5739,15.5172,15.5266,15800.0
2009-05-07 10:50:00,16.41,16.48,16.4,16.46,23800.0,15.5266,15.5929,15.5172,15.5739,23800.0
2009-05-07 11:00:00,16.46,16.48,16.43,16.43,18800.0,15.5739,15.5929,15.5455,15.5455,18800.0
2009-05-07 11:10:00,16.43,16.49,16.4,16.46,49600.0,15.5455,15.6023,15.5172,15.5739,49600.0
2009-05-07 11:20:00,16.47,16.57,16.46,16.56,55400.0,15.5834,15.678,15.5739,15.6686,55400.0
2009-05-07 11:30:00,16.56,16.63,16.55,16.61,44600.0,15.6686,15.7348,15.6591,15.7159,44600.0
2009-05-07 11:40:00,16.61,16.63,16.6,16.61,31000.0,15.7159,15.7348,15.7064,15.7159,31000.0
2009-05-07 11:50:00,16.61,16.68,16.61,16.65,32000.0,15.7159,15.7821,15.7159,15.7537,32000.0
2009-05-07 12:00:00,16.65,16.65,16.62,16.62,29000.0,15.7537,15.7537,15.7253,15.7253,29000.0
2009-05-07 12:10:00,16.62,16.64,16.62,16.63,26400.0,15.7253,15.7442,15.7253,15.7348,26400.0
2009-05-07 12:20:00,16.63,16.7,16.63,16.68,53400.0,15.7348,15.801,15.7348,15.7821,53400.0
2009-05-07 12:30:00,16.68,16.74,16.68,16.73,50800.0,15.7821,15.8389,15.7821,15.8294,50800.0
2009-05-07 12:40:00,16.73,16.89,16.73,16.86,95200.0,15.8294,15.9808,15.8294,15.9524,95200.0
2009-05-07 12:50:00,16.85,16.88,16.85,16.87,26000.0,15.9429,15.9713,15.9429,15.9619,26000.0
2009-05-07 13:00:00,16.86,16.89,16.84,16.89,79800.0,15.9524,15.9808,15.9335,15.9808,79800.0
2009-05-07 13:10:00,16.88,16.89,16.85,16.86,45400.0,15.9713,15.9808,15.9429,15.9524,45400.0
2009-05-07 13:20:00,16.86,16.86,16.85,16.85,41600.0,15.9524,15.9524,15.9429,15.9429,41600.0
2009-05-07 13:30:00,16.85,16.86,16.82,16.82,64600.0,15.9429,15.9524,15.9146,15.9146,64600.0
2009-05-07 13:40:00,16.82,16.82,16.7,16.7,75200.0,15.9146,15.9146,15.801,15.801,75200.0
2009-05-07 13:50:00,16.7,16.7,16.64,16.65,77200.0,15.801,15.801,15.7442,15.7537,77200.0
2009-05-07 14:00:00,16.65,16.65,16.6,16.61,74600.0,15.7537,15.7537,15.7064,15.7159,74600.0
2009-05-07 14:10:00,16.61,16.61,16.55,16.57,50200.0,15.7159,15.7159,15.6591,15.678,50200.0
2009-05-07 14:20:00,16.56,16.59,16.56,16.58,21200.0,15.6686,15.6969,15.6686,15.6875,21200.0
2009-05-07 14:30:00,16.58,16.58,16.51,16.53,32400.0,15.6875,15.6875,15.6212,15.6402,32400.0
2009-05-07 14:40:00,16.53,16.54,16.5,16.54,46000.0,15.6402,15.6496,15.6118,15.6496,46000.0
2009-05-07 14:50:00,16.54,16.57,16.5,16.52,33200.0,15.6496,15.678,15.6118,15.6307,33200.0
2009-05-07 15:00:00,16.53,16.56,16.5,16.54,45800.0,15.6402,15.6686,15.6118,15.6496,45800.0
2009-05-07 15:10:00,16.54,16.54,16.5,16.53,36000.0,15.6496,15.6496,15.6118,15.6402,36000.0
2009-05-07 15:20:00,16.52,16.57,16.49,16.55,69600.0,15.6307,15.678,15.6023,15.6591,69600.0
2009-05-07 15:30:00,16.54,16.54,16.42,16.52,57400.0,15.6496,15.6496,15.5361,15.6307,57400.0
2009-05-07 15:40:00,16.52,16.54,16.49,16.51,71200.0,15.6307,15.6496,15.6023,15.6212,71200.0
2009-05-07 15:50:00,16.52,16.55,16.48,16.52,145400.0,15.6307,15.6591,15.5929,15.6307,145400.0
2009-05-08 09:30:00,16.64,16.78,16.39,16.73,34400.0,15.7442,15.8767,15.5077,15.8294,34400.0
2009-05-08 09:40:00,16.73,16.93,16.71,16.9,55000.0,15.8294,16.0186,15.8105,15.9902,55000.0
2009-05-08 09:50:00,16.9,16.93,16.7,16.7,63200.0,15.9902,16.0186,15.801,15.801,63200.0
2009-05-08 10:00:00,16.71,16.71,16.63,16.64,36200.0,15.8105,15.8105,15.7348,15.7442,36200.0
2009-05-08 10:10:00,16.64,16.65,16.49,16.54,33200.0,15.7442,15.7537,15.6023,15.6496,33200.0
2009-05-08 10:20:00,16.55,16.58,16.48,16.52,36000.0,15.6591,15.6875,15.5929,15.6307,36000.0
2009-05-08 10:30:00,16.52,16.62,16.5,16.6,22200.0,15.6307,15.7253,15.6118,15.7064,22200.0
2009-05-08 10:40:00,16.61,16.67,16.6,16.65,27600.0,15.7159,15.7726,15.7064,15.7537,27600.0
2009-05-08 10:50:00,16.63,16.66,16.61,16.66,33200.0,15.7348,15.7632,15.7159,15.7632,33200.0
2009-05-08 11:00:00,16.65,16.69,16.65,16.66,17200.0,15.7537,15.7916,15.7537,15.7632,17200.0
2009-05-08 11:10:00,16.66,16.73,16.65,16.7,18600.0,15.7632,15.8294,15.7537,15.801,18600.0
2009-05-08 11:20:00,16.7,16.7,16.63,16.64,23800.0,15.801,15.801,15.7348,15.7442,23800.0
2009-05-08 11:30:00,16.63,16.72,16.63,16.65,29600.0,15.7348,15.8199,15.7348,15.7537,29600.0
2009-05-08 11:40:00,16.64,16.72,16.63,16.7,34800.0,15.7442,15.8199,15.7348,15.801,34800.0
2009-05-08 11:50:00,16.7,16.74,16.68,16.73,18600.0,15.801,15.8389,15.7821,15.8294,18600.0
2009-05-08 12:00:00,16.73,16.75,16.68,16.7,25400.0,15.8294,15.8483,15.7821,15.801,25400.0
2009-05-08 12:10:00,16.68,16.74,16.68,16.68,19400.0,15.7821,15.8389,15.7821,15.7821,19400.0
2009-05-08 12:20:00,16.68,16.7,16.62,16.64,16600.0,15.7821,15.801,15.7253,15.7442,16600.0
2009-05-08 12:30:00,16.64,16.67,16.61,16.67,15200.0,15.7442,15.7726,15.7159,15.7726,15200.0
2009-05-08 12:40:00,16.66,16.69,16.61,16.64,14600.0,15.7632,15.7916,15.7159,15.7442,14600.0
2009-05-08 12:50:00,16.61,16.72,16.6,16.69,20200.0,15.7159,15.8199,15.7064,15.7916,20200.0
2009-05-08 13:00:00,16.7,16.75,16.65,16.68,33600.0,15.801,15.8483,15.7537,15.7821,33600.0
2009-05-08 13:10:00,16.7,16.72,16.67,16.69,8000.0,15.801,15.8199,15.7726,15.7916,8000.0
2009-05-08 13:20:00,16.69,16.74,16.67,16.71,14400.0,15.7916,15.8389,15.7726,15.8105,14400.0
2009-05-08 13:30:00,16.7,16.7,16.64,16.66,10200.0,15.801,15.801,15.7442,15.7632,10200.0
2009-05-08 13:40:00,16.66,16.71,16.64,16.68,14400.0,15.7632,15.8105,15.7442,15.7821,14400.0
2009-05-08 13:50:00,16.68,16.68,16.64,16.65,14600.0,15.7821,15.7821,15.7442,15.7537,14600.0
2009-05-08 14:00:00,16.65,16.68,16.65,16.66,10600.0,15.7537,15.7821,15.7537,15.7632,10600.0
2009-05-08 14:10:00,16.66,16.73,16.66,16.73,15000.0,15.7632,15.8294,15.7632,15.8294,15000.0
2009-05-08 14:20:00,16.73,16.74,16.72,16.72,10000.0,15.8294,15.8389,15.8199,15.8199,10000.0
2009-05-08 14:30:00,16.72,16.73,16.71,16.72,12600.0,15.8199,15.8294,15.8105,15.8199,12600.0
2009-05-08 14:40:00,16.72,16.74,16.69,16.74,15200.0,15.8199,15.8389,15.7916,15.8389,15200.0
2009-05-08 14:50:00,16.75,16.75,16.71,16.71,18200.0,15.8483,15.8483,15.8105,15.8105,18200.0
2009-05-08 15:00:00,16.71,16.72,16.65,16.68,31600.0,15.8105,15.8199,15.7537,15.7821,31600.0
2009-05-08 15:10:00,16.68,16.69,16.65,16.67,36600.0,15.7821,15.7916,15.7537,15.7726,36600.0
2009-05-08 15:20:00,16.68,16.74,16.67,16.7,27200.0,15.7821,15.8389,15.7726,15.801,27200.0
2009-05-08 15:30:00,16.7,16.73,16.65,16.67,32600.0,15.801,15.8294,15.7537,15.7726,32600.0
2009-05-08 15:40:00,16.67,16.75,16.67,16.73,102800.0,15.7726,15.8483,15.7726,15.8294,102800.0
2009-05-08 15:50:00,16.74,16.82,16.69,16.81,236600.0,15.8389,15.9146,15.7916,15.9051,236600.0
2009-05-11 09:30:00,16.71,16.75,16.53,16.75,22600.0,15.8105,15.8483,15.6402,15.8483,22600.0
2009-05-11 09:40:00,16.74,16.79,16.65,16.73,37200.0,15.8389,15.8862,15.7537,15.8294,37200.0
2009-05-11 09:50:00,16.73,16.77,16.71,16.72,27200.0,15.8294,15.8672,15.8105,15.8199,27200.0
2009-05-11 10:00:00,16.72,16.75,16.69,16.75,26200.0,15.8199,15.8483,15.7916,15.8483,26200.0
2009-05-11 10:10:00,16.75,16.75,16.72,16.74,36400.0,15.8483,15.8483,15.8199,15.8389,36400.0
2009-05-11 10:20:00,16.75,16.75,16.72,16.73,40400.0,15.8483,15.8483,15.8199,15.8294,40400.0
2009-05-11 10:30:00,16.74,16.75,16.72,16.75,53200.0,15.8389,15.8483,15.8199,15.8483,53200.0
2009-05-11 10:40:00,16.75,16.75,16.73,16.74,76600.0,15.8483,15.8483,15.8294,15.8389,76600.0
2009-05-11 10:50:00,16.75,16.75,16.74,16.75,30800.0,15.8483,15.8483,15.8389,15.8483,30800.0
2009-05-11 11:00:00,16.74,16.75,16.72,16.73,25200.0,15.8389,15.8483,15.8199,15.8294,25200.0
2009-05-11 11:10:00,16.74,16.75,16.73,16.75,23200.0,15.8389,15.8483,15.8294,15.8483,23200.0
2009-05-11 11:20:00,16.75,16.75,16.7,16.72,15200.0,15.8483,15.8483,15.801,15.8199,15200.0
2009-05-11 11:30:00,16.72,16.72,16.7,16.71,18800.0,15.8199,15.8199,15.801,15.8105,18800.0
2009-05-11 11:40:00,16.71,16.75,16.7,16.75,10600.0,15.8105,15.8483,15.801,15.8483,10600.0
2009-05-11 11:50:00,16.74,16.75,16.73,16.75,38000.0,15.8389,15.8483,15.8294,15.8483,38000.0
2009-05-11 12:00:00,16.73,16.75,16.71,16.75,26400.0,15.8294,15.8483,15.8105,15.8483,26400.0
2009-05-11 12:10:00,16.74,16.75,16.72,16.75,31400.0,15.8389,15.8483,15.8199,15.8483,31400.0
2009-05-11 12:20:00,16.75,16.75,16.7,16.7,38200.0,15.8483,15.8483,15.801,15.801,38200.0
2009-05-11 12:30:00,16.72,16.72,16.7,16.7,22400.0,15.8199,15.8199,15.801,15.801,22400.0
2009-05-11 12:40:00,16.7,16.71,16.68,16.7,26600.0,15.801,15.8105,15.7821,15.801,26600.0
2009-05-11 12:50:00,16.7,16.72,16.68,16.7,15600.0,15.801,15.8199,15.7821,15.801,15600.0
2009-05-11 13:00:00,16.7,16.71,16.68,16.7,23400.0,15.801,15.8105,15.7821,15.801,23400.0
2009-05-11 13:10:00,16.69,16.73,16.69,16.72,54400.0,15.7916,15.8294,15.7916,15.8199,54400.0
2009-05-11 13:20:00,16.72,16.72,16.68,16.68,36400.0,15.8199,15.8199,15.7821,15.7821,36400.0
2009-05-11 13:30:00,16.69,16.7,16.67,16.69,48800.0,15.7916,15.801,15.7726,15.7916,48800.0
2009-05-11 13:40:00,16.68,16.72,16.68,16.72,33000.0,15.7821,15.8199,15.7821,15.8199,33000.0
2009-05-11 13:50:00,16.72,16.73,16.69,16.7,25400.0,15.8199,15.8294,15.7916,15.801,25400.0
2009-05-11 14:00:00,16.69,16.7,16.67,16.68,34800.0,15.7916,15.801,15.7726,15.7821,34800.0
2009-05-11 14:10:00,16.68,16.71,16.68,16.7,46200.0,15.7821,15.8105,15.7821,15.801,46200.0
2009-05-11 14:20:00,16.7,16.71,16.67,16.71,49400.0,15.801,15.8105,15.7726,15.8105,49400.0
2009-05-11 14:30:00,16.7,16.71,16.67,16.7,61200.0,15.801,15.8105,15.7726,15.801,61200.0
2009-05-11 14:40:00,16.7,16.71,16.67,16.7,43800.0,15.801,15.8105,15.7726,15.801,43800.0
2009-05-11 14:50:00,16.7,16.71,16.69,16.7,36000.0,15.801,15.8105,15.7916,15.801,36000.0
2009-05-11 15:00:00,16.7,16.71,16.65,16.67,39600.0,15.801,15.8105,15.7537,15.7726,39600.0
2009-05-11 15:10:00,16.67,16.68,16.64,16.67,42000.0,15.7726,15.7821,15.7442,15.7726,42000.0
2009-05-11 15:20:00,16.68,16.68,16.61,16.63,67400.0,15.7821,15.7821,15.7159,15.7348,67400.0
2009-05-11 15:30:00,16.62,16.63,16.6,16.61,64600.0,15.7253,15.7348,15.7064,15.7159,64600.0
2009-05-11 15:40:00,16.61,16.66,16.6,16.61,105800.0,15.7159,15.7632,15.7064,15.7159,105800.0
2009-05-11 15:50:00,16.61,16.62,16.5,16.53,249600.0,15.7159,15.7253,15.6118,15.6402,249600.0
2009-05-12 09:30:00,16.61,16.71,16.43,16.61,38000.0,15.7159,15.8105,15.5455,15.7159,38000.0
2009-05-12 09:40:00,16.61,16.71,16.55,16.71,68600.0,15.7159,15.8105,15.6591,15.8105,68600.0
2009-05-12 09:50:00,16.69,16.72,16.65,16.67,35600.0,15.7916,15.8199,15.7537,15.7726,35600.0
2009-05-12 10:00:00,16.66,16.66,16.61,16.62,43800.0,15.7632,15.7632,15.7159,15.7253,43800.0
2009-05-12 10:10:00,16.63,16.63,16.56,16.58,32800.0,15.7348,15.7348,15.6686,15.6875,32800.0
2009-05-12 10:20:00,16.58,16.62,16.55,16.56,47000.0,15.6875,15.7253,15.6591,15.6686,47000.0
2009-05-12 10:30:00,16.57,16.58,16.48,16.53,136800.0,15.678,15.6875,15.5929,15.6402,136800.0
2009-05-12 10:40:00,16.53,16.6,16.52,16.58,20600.0,15.6402,15.7064,15.6307,15.6875,20600.0
2009-05-12 10:50:00,16.59,16.59,16.52,16.57,23000.0,15.6969,15.6969,15.6307,15.678,23000.0
2009-05-12 11:00:00,16.57,16.58,16.54,16.54,18800.0,15.678,15.6875,15.6496,15.6496,18800.0
2009-05-12 11:10:00,16.53,16.55,16.49,16.49,23600.0,15.6402,15.6591,15.6023,15.6023,23600.0
2009-05-12 11:20:00,16.5,16.52,16.48,16.5,20000.0,15.6118,15.6307,15.5929,15.6118,20000.0
2009-05-12 11:30:00,16.51,16.54,16.5,16.54,17800.0,15.6212,15.6496,15.6118,15.6496,17800.0
2009-05-12 11:40:00,16.54,16.54,16.49,16.5,20400.0,15.6496,15.6496,15.6023,15.6118,20400.0
2009-05-12 11:50:00,16.49,16.52,16.49,16.52,32200.0,15.6023,15.6307,15.6023,15.6307,32200.0
2009-05-12 12:00:00,16.52,16.54,16.49,16.53,24000.0,15.6307,15.6496,15.6023,15.6402,24000.0
2009-05-12 12:10:00,16.52,16.53,16.49,16.5,20000.0,15.6307,15.6402,15.6023,15.6118,20000.0
2009-05-12 12:20:00,16.5,16.54,16.48,16.52,26600.0,15.6118,15.6496,15.5929,15.6307,26600.0
2009-05-12 12:30:00,16.52,16.53,16.48,16.49,16800.0,15.6307,15.6402,15.5929,15.6023,16800.0
2009-05-12 12:40:00,16.49,16.53,16.48,16.52,19200.0,15.6023,15.6402,15.5929,15.6307,19200.0
2009-05-12 12:50:00,16.53,16.53,16.47,16.48,11800.0,15.6402,15.6402,15.5834,15.5929,11800.0
2009-05-12 13:00:00,16.48,16.5,16.45,16.49,37400.0,15.5929,15.6118,15.5645,15.6023,37400.0
2009-05-12 13:10:00,16.49,16.5,16.47,16.47,24400.0,15.6023,15.6118,15.5834,15.5834,24400.0
2009-05-12 13:20:00,16.47,16.5,16.46,16.48,14600.0,15.5834,15.6118,15.5739,15.5929,14600.0
2009-05-12 13:30:00,16.47,16.5,16.47,16.5,25200.0,15.5834,15.6118,15.5834,15.6118,25200.0
2009-05-12 13:40:00,16.5,16.5,16.49,16.5,46000.0,15.6118,15.6118,15.6023,15.6118,46000.0
2009-05-12 13:50:00,16.5,16.5,16.47,16.5,56000.0,15.6118,15.6118,15.5834,15.6118,56000.0
2009-05-12 14:00:00,16.5,16.54,16.49,16.52,37600.0,15.6118,15.6496,15.6023,15.6307,37600.0
2009-05-12 14:10:00,16.52,16.52,16.49,16.51,32800.0,15.6307,15.6307,15.6023,15.6212,32800.0
2009-05-12 14:20:00,16.5,16.53,16.5,16.52,34600.0,15.6118,15.6402,15.6118,15.6307,34600.0
2009-05-12 14:30:00,16.51,16.58,16.5,16.58,23000.0,15.6212,15.6875,15.6118,15.6875,23000.0
2009-05-12 14:40:00,16.58,16.62,16.57,16.58,35200.0,15.6875,15.7253,15.678,15.6875,35200.0
2009-05-12 14:50:00,16.57,16.65,16.57,16.61,59400.0,15.678,15.7537,15.678,15.7159,59400.0
2009-05-12 15:00:00,16.62,16.69,16.61,16.67,86400.0,15.7253,15.7916,15.7159,15.7726,86400.0
2009-05-12 15:10:00,16.68,16.68,16.61,16.64,77600.0,15.7821,15.7821,15.7159,15.7442,77600.0
2009-05-12 15:20:00,16.61,16.77,16.61,16.74,57000.0,15.7159,15.8672,15.7159,15.8389,57000.0
2009-05-12 15:30:00,16.75,16.75,16.65,16.7,53000.0,15.8483,15.8483,15.7537,15.801,53000.0
2009-05-12 15:40:00,16.7,16.7,16.64,16.65,65200.0,15.801,15.801,15.7442,15.7537,65200.0
2009-05-12 15:50:00,16.64,16.72,16.61,16.68,123200.0,15.7442,15.8199,15.7159,15.7821,123200.0
2009-05-13 09:30:00,16.61,16.62,16.43,16.46,317200.0,15.7257,15.7352,15.5553,15.5837,317200.0
2009-05-13 09:40:00,16.45,16.58,16.44,16.55,68600.0,15.5742,15.6973,15.5648,15.6689,68600.0
2009-05-13 09:50:00,16.58,16.58,16.5,16.5,29400.0,15.6973,15.6973,15.6216,15.6216,29400.0
2009-05-13 10:00:00,16.49,16.53,16.48,16.5,68600.0,15.6121,15.65,15.6026,15.6216,68600.0
2009-05-13 10:10:00,16.49,16.55,16.47,16.49,37800.0,15.6121,15.6689,15.5932,15.6121,37800.0
2009-05-13 10:20:00,16.48,16.49,16.45,16.49,19000.0,15.6026,15.6121,15.5742,15.6121,19000.0
2009-05-13 10:30:00,16.49,16.5,16.38,16.41,23400.0,15.6121,15.6216,15.5079,15.5363,23400.0
2009-05-13 10:40:00,16.39,16.41,16.33,16.36,25000.0,15.5174,15.5363,15.4606,15.489,25000.0
2009-05-13 10:50:00,16.36,16.36,16.31,16.33,170600.0,15.489,15.489,15.4417,15.4606,170600.0
2009-05-13 11:00:00,16.3,16.31,16.25,16.28,43800.0,15.4322,15.4417,15.3849,15.4133,43800.0
2009-05-13 11:10:00,16.28,16.3,16.25,16.27,35000.0,15.4133,15.4322,15.3849,15.4038,35000.0
2009-05-13 11:20:00,16.28,16.3,16.28,16.28,7000.0,15.4133,15.4322,15.4133,15.4133,7000.0
2009-05-13 11:30:00,16.28,16.29,16.24,16.24,18400.0,15.4133,15.4227,15.3754,15.3754,18400.0
2009-05-13 11:40:00,16.24,16.24,16.2,16.22,14600.0,15.3754,15.3754,15.3375,15.3565,14600.0
2009-05-13 11:50:00,16.22,16.22,16.21,16.21,20800.0,15.3565,15.3565,15.347,15.347,20800.0
2009-05-13 12:00:00,16.21,16.24,16.19,16.22,15200.0,15.347,15.3754,15.3281,15.3565,15200.0
2009-05-13 12:10:00,16.22,16.23,16.2,16.22,26000.0,15.3565,15.3659,15.3375,15.3565,26000.0
2009-05-13 12:20:00,16.22,16.23,16.2,16.2,22200.0,15.3565,15.3659,15.3375,15.3375,22200.0
2009-05-13 12:30:00,16.2,16.22,16.18,16.22,27000.0,15.3375,15.3565,15.3186,15.3565,27000.0
2009-05-13 12:40:00,16.22,16.22,16.19,16.21,21800.0,15.3565,15.3565,15.3281,15.347,21800.0
2009-05-13 12:50:00,16.21,16.22,16.18,16.19,16400.0,15.347,15.3565,15.3186,15.3281,16400.0
2009-05-13 13:00:00,16.18,16.2,16.17,16.17,25600.0,15.3186,15.3375,15.3091,15.3091,25600.0
2009-05-13 13:10:00,16.17,16.18,16.16,16.17,15400.0,15.3091,15.3186,15.2997,15.3091,15400.0
2009-05-13 13:20:00,16.17,16.18,16.14,16.15,19600.0,15.3091,15.3186,15.2807,15.2902,19600.0
2009-05-13 13:30:00,16.13,16.18,16.12,16.17,25600.0,15.2713,15.3186,15.2618,15.3091,25600.0
2009-05-13 13:40:00,16.17,16.18,16.11,16.12,24000.0,15.3091,15.3186,15.2523,15.2618,24000.0
2009-05-13 13:50:00,16.11,16.15,16.11,16.11,48600.0,15.2523,15.2902,15.2523,15.2523,48600.0
2009-05-13 14:00:00,16.12,16.12,16.08,16.1,33400.0,15.2618,15.2618,15.2239,15.2429,33400.0
2009-05-13 14:10:00,16.1,16.1,16.04,16.04,56200.0,15.2429,15.2429,15.186,15.186,56200.0
2009-05-13 14:20:00,16.04,16.07,16.01,16.02,89000.0,15.186,15.2144,15.1576,15.1671,89000.0
2009-05-13 14:30:00,16.01,16.06,15.99,16.0,61200.0,15.1576,15.205,15.1387,15.1482,61200.0
2009-05-13 14:40:00,16.0,16.01,15.99,15.99,60200.0,15.1482,15.1576,15.1387,15.1387,60200.0
2009-05-13 14:50:00,16.0,16.03,15.99,16.01,75000.0,15.1482,15.1766,15.1387,15.1576,75000.0
2009-05-13 15:00:00,16.01,16.02,15.97,15.99,79600.0,15.1576,15.1671,15.1198,15.1387,79600.0
2009-05-13 15:10:00,15.99,16.02,15.99,16.02,66600.0,15.1387,15.1671,15.1387,15.1671,66600.0
2009-05-13 15:20:00,16.02,16.04,15.97,15.99,93400.0,15.1671,15.186,15.1198,15.1387,93400.0
2009-05-13 15:30:00,15.99,16.01,15.99,15.99,121200.0,15.1387,15.1576,15.1387,15.1387,121200.0
2009-05-13 15:40:00,15.99,16.0,15.95,15.99,160400.0,15.1387,15.1482,15.1008,15.1387,160400.0
2009-05-13 15:50:00,15.99,16.03,15.94,15.99,185000.0,15.1387,15.1766,15.0914,15.1387,185000.0
2009-05-14 09:30:00,16.06,16.14,15.88,15.9,59400.0,15.205,15.2807,15.0346,15.0535,59400.0
2009-05-14 09:40:00,15.9,16.02,15.9,15.97,51200.0,15.0535,15.1671,15.0535,15.1198,51200.0
2009-05-14 09:50:00,15.97,16.03,15.95,16.01,56400.0,15.1198,15.1766,15.1008,15.1576,56400.0
2009-05-14 10:00:00,16.03,16.13,16.03,16.06,58800.0,15.1766,15.2713,15.1766,15.205,58800.0
2009-05-14 10:10:00,16.06,16.09,15.97,15.97,55200.0,15.205,15.2334,15.1198,15.1198,55200.0
2009-05-14 10:20:00,15.98,16.03,15.92,15.93,47200.0,15.1292,15.1766,15.0724,15.0819,47200.0
2009-05-14 10:30:00,15.93,15.94,15.85,15.85,70600.0,15.0819,15.0914,15.0062,15.0062,70600.0
2009-05-14 10:40:00,15.85,15.86,15.77,15.79,70600.0,15.0062,15.0156,14.9304,14.9494,70600.0
2009-05-14 10:50:00,15.79,15.81,15.74,15.74,66600.0,14.9494,14.9683,14.902,14.902,66600.0
2009-05-14 11:00:00,15.74,15.76,15.72,15.73,62400.0,14.902,14.921,14.8831,14.8926,62400.0
2009-05-14 11:10:00,15.74,15.79,15.74,15.78,27600.0,14.902,14.9494,14.902,14.9399,27600.0
2009-05-14 11:20:00,15.78,15.78,15.71,15.72,47000.0,14.9399,14.9399,14.8736,14.8831,47000.0
2009-05-14 11:30:00,15.72,15.72,15.7,15.71,28200.0,14.8831,14.8831,14.8641,14.8736,28200.0
2009-05-14 11:40:00,15.71,15.71,15.59,15.61,78400.0,14.8736,14.8736,14.76,14.7789,78400.0
2009-05-14 11:50:00,15.6,15.61,15.52,15.54,84000.0,14.7695,14.7789,14.6937,14.7127,84000.0
2009-05-14 12:00:00,15.53,15.6,15.53,15.57,52200.0,14.7032,14.7695,14.7032,14.7411,52200.0
2009-05-14 12:10:00,15.57,15.62,15.56,15.6,41000.0,14.7411,14.7884,14.7316,14.7695,41000.0
2009-05-14 12:20:00,15.6,15.61,15.54,15.59,74400.0,14.7695,14.7789,14.7127,14.76,74400.0
2009-05-14 12:30:00,15.58,15.69,15.58,15.68,30600.0,14.7505,14.8547,14.7505,14.8452,30600.0
2009-05-14 12:40:00,15.68,15.68,15.63,15.63,45200.0,14.8452,14.8452,14.7979,14.7979,45200.0
2009-05-14 12:50:00,15.64,15.66,15.62,15.65,29400.0,14.8073,14.8263,14.7884,14.8168,29400.0
2009-05-14 13:00:00,15.65,15.65,15.62,15.64,34800.0,14.8168,14.8168,14.7884,14.8073,34800.0
2009-05-14 13:10:00,15.65,15.65,15.59,15.59,46200.0,14.8168,14.8168,14.76,14.76,46200.0
2009-05-14 13:20:00,15.59,15.61,15.59,15.6,20200.0,14.76,14.7789,14.76,14.7695,20200.0
2009-05-14 13:30:00,15.6,15.64,15.6,15.62,40600.0,14.7695,14.8073,14.7695,14.7884,40600.0
2009-05-14 13:40:00,15.62,15.65,15.62,15.63,52000.0,14.7884,14.8168,14.7884,14.7979,52000.0
2009-05-14 13:50:00,15.63,15.67,15.6,15.62,60000.0,14.7979,14.8357,14.7695,14.7884,60000.0
2009-05-14 14:00:00,15.62,15.67,15.62,15.65,57200.0,14.7884,14.8357,14.7884,14.8168,57200.0
2009-05-14 14:10:00,15.64,15.69,15.64,15.69,26600.0,14.8073,14.8547,14.8073,14.8547,26600.0
2009-05-14 14:20:00,15.69,15.72,15.68,15.72,43400.0,14.8547,14.8831,14.8452,14.8831,43400.0
2009-05-14 14:30:00,15.72,15.76,15.69,15.75,105800.0,14.8831,14.921,14.8547,14.9115,105800.0
2009-05-14 14:40:00,15.76,15.76,15.72,15.74,56200.0,14.921,14.921,14.8831,14.902,56200.0
2009-05-14 14:50:00,15.74,15.75,15.72,15.73,43200.0,14.902,14.9115,14.8831,14.8926,43200.0
2009-05-14 15:00:00,15.72,15.74,15.69,15.69,56000.0,14.8831,14.902,14.8547,14.8547,56000.0
2009-05-14 15:10:00,15.7,15.71,15.63,15.69,63800.0,14.8641,14.8736,14.7979,14.8547,63800.0
2009-05-14 15:20:00,15.69,15.71,15.65,15.69,65600.0,14.8547,14.8736,14.8168,14.8547,65600.0
2009-05-14 15:30:00,15.69,15.69,15.6,15.62,89200.0,14.8547,14.8547,14.7695,14.7884,89200.0
2009-05-14 15:40:00,15.62,15.71,15.62,15.69,126600.0,14.7884,14.8736,14.7884,14.8547,126600.0
2009-05-14 15:50:00,15.7,15.73,15.63,15.64,195400.0,14.8641,14.8926,14.7979,14.8073,195400.0
2009-05-15 09:30:00,15.76,15.77,15.53,15.55,48800.0,14.921,14.9304,14.7032,14.7221,48800.0
2009-05-15 09:40:00,15.55,15.65,15.5,15.65,115800.0,14.7221,14.8168,14.6748,14.8168,115800.0
2009-05-15 09:50:00,15.63,15.78,15.63,15.68,62800.0,14.7979,14.9399,14.7979,14.8452,62800.0
2009-05-15 10:00:00,15.65,15.74,15.63,15.74,78000.0,14.8168,14.902,14.7979,14.902,78000.0
2009-05-15 10:10:00,15.74,15.76,15.69,15.74,43800.0,14.902,14.921,14.8547,14.902,43800.0
2009-05-15 10:20:00,15.75,15.76,15.7,15.75,51400.0,14.9115,14.921,14.8641,14.9115,51400.0
2009-05-15 10:30:00,15.74,15.77,15.72,15.75,78400.0,14.902,14.9304,14.8831,14.9115,78400.0
2009-05-15 10:40:00,15.76,15.8,15.72,15.74,54800.0,14.921,14.9588,14.8831,14.902,54800.0
2009-05-15 10:50:00,15.75,15.77,15.74,15.75,46400.0,14.9115,14.9304,14.902,14.9115,46400.0
2009-05-15 11:00:00,15.76,15.78,15.75,15.76,39400.0,14.921,14.9399,14.9115,14.921,39400.0
2009-05-15 11:10:00,15.76,15.76,15.72,15.74,108200.0,14.921,14.921,14.8831,14.902,108200.0
2009-05-15 11:20:00,15.74,15.74,15.72,15.74,31400.0,14.902,14.902,14.8831,14.902,31400.0
2009-05-15 11:30:00,15.74,15.77,15.73,15.76,46600.0,14.902,14.9304,14.8926,14.921,46600.0
2009-05-15 11:40:00,15.74,15.76,15.74,15.75,40800.0,14.902,14.921,14.902,14.9115,40800.0
2009-05-15 11:50:00,15.75,15.76,15.72,15.72,51200.0,14.9115,14.921,14.8831,14.8831,51200.0
2009-05-15 12:00:00,15.72,15.76,15.71,15.74,78800.0,14.8831,14.921,14.8736,14.902,78800.0
2009-05-15 12:10:00,15.73,15.74,15.72,15.72,20600.0,14.8926,14.902,14.8831,14.8831,20600.0
2009-05-15 12:20:00,15.72,15.76,15.72,15.75,29200.0,14.8831,14.921,14.8831,14.9115,29200.0
2009-05-15 12:30:00,15.75,15.75,15.73,15.75,43000.0,14.9115,14.9115,14.8926,14.9115,43000.0
2009-05-15 12:40:00,15.74,15.75,15.73,15.74,64400.0,14.902,14.9115,14.8926,14.902,64400.0
2009-05-15 12:50:00,15.74,15.75,15.71,15.75,113800.0,14.902,14.9115,14.8736,14.9115,113800.0
2009-05-15 13:00:00,15.74,15.74,15.7,15.7,68200.0,14.902,14.902,14.8641,14.8641,68200.0
2009-05-15 13:10:00,15.7,15.71,15.68,15.68,36800.0,14.8641,14.8736,14.8452,14.8452,36800.0
2009-05-15 13:20:00,15.68,15.69,15.65,15.65,28000.0,14.8452,14.8547,14.8168,14.8168,28000.0
2009-05-15 13:30:00,15.65,15.65,15.61,15.62,63800.0,14.8168,14.8168,14.7789,14.7884,63800.0
2009-05-15 13:40:00,15.62,15.63,15.61,15.63,91400.0,14.7884,14.7979,14.7789,14.7979,91400.0
2009-05-15 13:50:00,15.64,15.69,15.64,15.69,22400.0,14.8073,14.8547,14.8073,14.8547,22400.0
2009-05-15 14:00:00,15.69,15.7,15.68,15.7,59200.0,14.8547,14.8641,14.8452,14.8641,59200.0
2009-05-15 14:10:00,15.7,15.72,15.68,15.68,51600.0,14.8641,14.8831,14.8452,14.8452,51600.0
2009-05-15 14:20:00,15.69,15.7,15.66,15.67,31600.0,14.8547,14.8641,14.8263,14.8357,31600.0
2009-05-15 14:30:00,15.67,15.68,15.61,15.63,47400.0,14.8357,14.8452,14.7789,14.7979,47400.0
2009-05-15 14:40:00,15.63,15.63,15.59,15.59,27600.0,14.7979,14.7979,14.76,14.76,27600.0
2009-05-15 14:50:00,15.59,15.62,15.58,15.62,42200.0,14.76,14.7884,14.7505,14.7884,42200.0
2009-05-15 15:00:00,15.62,15.62,15.58,15.58,62600.0,14.7884,14.7884,14.7505,14.7505,62600.0
2009-05-15 15:10:00,15.58,15.62,15.58,15.58,35000.0,14.7505,14.7884,14.7505,14.7505,35000.0
2009-05-15 15:20:00,15.58,15.65,15.58,15.64,49600.0,14.7505,14.8168,14.7505,14.8073,49600.0
2009-05-15 15:30:00,15.65,15.65,15.6,15.61,47800.0,14.8168,14.8168,14.7695,14.7789,47800.0
2009-05-15 15:40:00,15.61,15.66,15.6,15.63,78400.0,14.7789,14.8263,14.7695,14.7979,78400.0
2009-05-15 15:50:00,15.63,15.65,15.57,15.58,146800.0,14.7979,14.8168,14.7411,14.7505,146800.0
2009-05-18 09:30:00,15.75,15.77,15.6,15.76,36800.0,14.9115,14.9304,14.7695,14.921,36800.0
2009-05-18 09:40:00,15.76,15.81,15.72,15.77,44800.0,14.921,14.9683,14.8831,14.9304,44800.0
2009-05-18 09:50:00,15.76,15.77,15.67,15.67,23000.0,14.921,14.9304,14.8357,14.8357,23000.0
2009-05-18 10:00:00,15.67,15.68,15.55,15.55,40200.0,14.8357,14.8452,14.7221,14.7221,40200.0
2009-05-18 10:10:00,15.56,15.58,15.52,15.56,34200.0,14.7316,14.7505,14.6937,14.7316,34200.0
2009-05-18 10:20:00,15.56,15.59,15.54,15.54,43600.0,14.7316,14.76,14.7127,14.7127,43600.0
2009-05-18 10:30:00,15.55,15.59,15.53,15.54,29800.0,14.7221,14.76,14.7032,14.7127,29800.0
2009-05-18 10:40:00,15.54,15.6,15.51,15.6,28000.0,14.7127,14.7695,14.6843,14.7695,28000.0
2009-05-18 10:50:00,15.6,15.62,15.55,15.56,23000.0,14.7695,14.7884,14.7221,14.7316,23000.0
2009-05-18 11:00:00,15.56,15.57,15.53,15.55,22000.0,14.7316,14.7411,14.7032,14.7221,22000.0
2009-05-18 11:10:00,15.56,15.6,15.55,15.56,19800.0,14.7316,14.7695,14.7221,14.7316,19800.0
2009-05-18 11:20:00,15.56,15.56,15.54,15.55,29400.0,14.7316,14.7316,14.7127,14.7221,29400.0
2009-05-18 11:30:00,15.55,15.56,15.53,15.56,17800.0,14.7221,14.7316,14.7032,14.7316,17800.0
2009-05-18 11:40:00,15.55,15.56,15.55,15.55,17000.0,14.7221,14.7316,14.7221,14.7221,17000.0
2009-05-18 11:50:00,15.54,15.56,15.54,15.55,17800.0,14.7127,14.7316,14.7127,14.7221,17800.0
2009-05-18 12:00:00,15.55,15.56,15.55,15.56,14400.0,14.7221,14.7316,14.7221,14.7316,14400.0
2009-05-18 12:10:00,15.56,15.57,15.54,15.56,17000.0,14.7316,14.7411,14.7127,14.7316,17000.0
2009-05-18 12:20:00,15.56,15.63,15.56,15.62,31400.0,14.7316,14.7979,14.7316,14.7884,31400.0
2009-05-18 12:30:00,15.62,15.63,15.59,15.6,14600.0,14.7884,14.7979,14.76,14.7695,14600.0
2009-05-18 12:40:00,15.59,15.64,15.59,15.62,17600.0,14.76,14.8073,14.76,14.7884,17600.0
2009-05-18 12:50:00,15.62,15.63,15.61,15.61,28600.0,14.7884,14.7979,14.7789,14.7789,28600.0
2009-05-18 13:00:00,15.62,15.63,15.59,15.6,29400.0,14.7884,14.7979,14.76,14.7695,29400.0
2009-05-18 13:10:00,15.6,15.61,15.58,15.59,19800.0,14.7695,14.7789,14.7505,14.76,19800.0
2009-05-18 13:20:00,15.59,15.61,15.56,15.57,48600.0,14.76,14.7789,14.7316,14.7411,48600.0
2009-05-18 13:30:00,15.58,15.58,15.55,15.55,37000.0,14.7505,14.7505,14.7221,14.7221,37000.0
2009-05-18 13:40:00,15.55,15.56,15.53,15.54,11200.0,14.7221,14.7316,14.7032,14.7127,11200.0
2009-05-18 13:50:00,15.55,15.59,15.55,15.56,20400.0,14.7221,14.76,14.7221,14.7316,20400.0
2009-05-18 14:00:00,15.56,15.6,15.56,15.6,19600.0,14.7316,14.7695,14.7316,14.7695,19600.0
2009-05-18 14:10:00,15.59,15.63,15.59,15.61,36400.0,14.76,14.7979,14.76,14.7789,36400.0
2009-05-18 14:20:00,15.62,15.62,15.58,15.58,23000.0,14.7884,14.7884,14.7505,14.7505,23000.0
2009-05-18 14:30:00,15.58,15.62,15.58,15.62,91400.0,14.7505,14.7884,14.7505,14.7884,91400.0
2009-05-18 14:40:00,15.62,15.65,15.61,15.63,47000.0,14.7884,14.8168,14.7789,14.7979,47000.0
2009-05-18 14:50:00,15.63,15.65,15.62,15.65,38600.0,14.7979,14.8168,14.7884,14.8168,38600.0
2009-05-18 15:00:00,15.64,15.67,15.63,15.67,43800.0,14.8073,14.8357,14.7979,14.8357,43800.0
2009-05-18 15:10:00,15.67,15.67,15.6,15.62,71400.0,14.8357,14.8357,14.7695,14.7884,71400.0
2009-05-18 15:20:00,15.62,15.63,15.61,15.61,70200.0,14.7884,14.7979,14.7789,14.7789,70200.0
2009-05-18 15:30:00,15.61,15.63,15.6,15.63,83000.0,14.7789,14.7979,14.7695,14.7979,83000.0
2009-05-18 15:40:00,15.63,15.67,15.6,15.67,175400.0,14.7979,14.8357,14.7695,14.8357,175400.0
2009-05-18 15:50:00,15.66,15.69,15.63,15.66,316400.0,14.8263,14.8547,14.7979,14.8263,316400.0
2009-05-19 09:30:00,15.63,15.66,15.58,15.65,66200.0,14.7979,14.8263,14.7505,14.8168,66200.0
2009-05-19 09:40:00,15.64,15.72,15.62,15.72,90600.0,14.8073,14.8831,14.7884,14.8831,90600.0
2009-05-19 09:50:00,15.72,15.78,15.69,15.75,142400.0,14.8831,14.9399,14.8547,14.9115,142400.0
2009-05-19 10:00:00,15.72,15.78,15.71,15.78,101400.0,14.8831,14.9399,14.8736,14.9399,101400.0
2009-05-19 10:10:00,15.78,15.81,15.74,15.79,97000.0,14.9399,14.9683,14.902,14.9494,97000.0
2009-05-19 10:20:00,15.8,15.86,15.79,15.86,148800.0,14.9588,15.0156,14.9494,15.0156,148800.0
2009-05-19 10:30:00,15.86,15.99,15.86,15.97,52000.0,15.0156,15.1387,15.0156,15.1198,52000.0
2009-05-19 10:40:00,15.97,15.99,15.93,15.97,117400.0,15.1198,15.1387,15.0819,15.1198,117400.0
2009-05-19 10:50:00,15.97,16.06,15.97,16.05,125400.0,15.1198,15.205,15.1198,15.1955,125400.0
2009-05-19 11:00:00,16.04,16.1,16.0,16.04,116600.0,15.186,15.2429,15.1482,15.186,116600.0
2009-05-19 11:10:00,16.04,16.04,15.98,15.99,30000.0,15.186,15.186,15.1292,15.1387,30000.0
2009-05-19 11:20:00,15.98,15.99,15.94,15.97,32800.0,15.1292,15.1387,15.0914,15.1198,32800.0
2009-05-19 11:30:00,15.98,16.05,15.98,16.04,164600.0,15.1292,15.1955,15.1292,15.186,164600.0
2009-05-19 11:40:00,16.05,16.07,16.02,16.07,76200.0,15.1955,15.2144,15.1671,15.2144,76200.0
2009-05-19 11:50:00,16.07,16.15,16.06,16.14,182600.0,15.2144,15.2902,15.205,15.2807,182600.0
2009-05-19 12:00:00,16.14,16.15,16.08,16.1,70400.0,15.2807,15.2902,15.2239,15.2429,70400.0
2009-05-19 12:10:00,16.09,16.11,16.08,16.09,55600.0,15.2334,15.2523,15.2239,15.2334,55600.0
2009-05-19 12:20:00,16.1,16.18,16.09,16.18,52800.0,15.2429,15.3186,15.2334,15.3186,52800.0
2009-05-19 12:30:00,16.17,16.18,16.14,16.18,41400.0,15.3091,15.3186,15.2807,15.3186,41400.0
2009-05-19 12:40:00,16.17,16.22,16.15,16.19,197400.0,15.3091,15.3565,15.2902,15.3281,197400.0
2009-05-19 12:50:00,16.19,16.19,16.15,16.18,55400.0,15.3281,15.3281,15.2902,15.3186,55400.0
2009-05-19 13:00:00,16.18,16.21,16.18,16.21,65800.0,15.3186,15.347,15.3186,15.347,65800.0
2009-05-19 13:10:00,16.21,16.21,16.16,16.2,31400.0,15.347,15.347,15.2997,15.3375,31400.0
2009-05-19 13:20:00,16.2,16.25,16.2,16.24,52000.0,15.3375,15.3849,15.3375,15.3754,52000.0
2009-05-19 13:30:00,16.25,16.25,16.23,16.24,37200.0,15.3849,15.3849,15.3659,15.3754,37200.0
2009-05-19 13:40:00,16.25,16.25,16.22,16.23,29600.0,15.3849,15.3849,15.3565,15.3659,29600.0
2009-05-19 13:50:00,16.23,16.23,16.19,16.2,26800.0,15.3659,15.3659,15.3281,15.3375,26800.0
2009-05-19 14:00:00,16.2,16.21,16.18,16.18,76400.0,15.3375,15.347,15.3186,15.3186,76400.0
2009-05-19 14:10:00,16.19,16.19,16.17,16.18,53400.0,15.3281,15.3281,15.3091,15.3186,53400.0
2009-05-19 14:20:00,16.18,16.2,16.17,16.18,59800.0,15.3186,15.3375,15.3091,15.3186,59800.0
2009-05-19 14:30:00,16.18,16.18,16.16,16.17,56200.0,15.3186,15.3186,15.2997,15.3091,56200.0
2009-05-19 14:40:00,16.17,16.22,16.16,16.22,56600.0,15.3091,15.3565,15.2997,15.3565,56600.0
2009-05-19 14:50:00,16.22,16.25,16.21,16.24,56000.0,15.3565,15.3849,15.347,15.3754,56000.0
2009-05-19 15:00:00,16.24,16.27,16.24,16.25,65600.0,15.3754,15.4038,15.3754,15.3849,65600.0
2009-05-19 15:10:00,16.25,16.26,16.19,16.24,38600.0,15.3849,15.3943,15.3281,15.3754,38600.0
2009-05-19 15:20:00,16.23,16.23,16.21,16.22,34000.0,15.3659,15.3659,15.347,15.3565,34000.0
2009-05-19 15:30:00,16.22,16.22,16.11,16.12,127200.0,15.3565,15.3565,15.2523,15.2618,127200.0
2009-05-19 15:40:00,16.12,16.18,16.1,16.14,152400.0,15.2618,15.3186,15.2429,15.2807,152400.0
2009-05-19 15:50:00,16.14,16.17,16.07,16.1,225600.0,15.2807,15.3091,15.2144,15.2429,225600.0
2009-05-20 09:30:00,16.19,16.41,16.18,16.3,25200.0,15.3281,15.5363,15.3186,15.4322,25200.0
2009-05-20 09:40:00,16.29,16.31,16.25,16.3,79600.0,15.4227,15.4417,15.3849,15.4322,79600.0
2009-05-20 09:50:00,16.29,16.3,16.25,16.29,91400.0,15.4227,15.4322,15.3849,15.4227,91400.0
2009-05-20 10:00:00,16.3,16.36,16.29,16.31,40600.0,15.4322,15.489,15.4227,15.4417,40600.0
2009-05-20 10:10:00,16.31,16.36,16.3,16.34,162000.0,15.4417,15.489,15.4322,15.4701,162000.0
2009-05-20 10:20:00,16.36,16.39,16.33,16.33,36800.0,15.489,15.5174,15.4606,15.4606,36800.0
2009-05-20 10:30:00,16.34,16.38,16.32,16.37,81000.0,15.4701,15.5079,15.4511,15.4985,81000.0
2009-05-20 10:40:00,16.38,16.4,16.34,16.36,53000.0,15.5079,15.5269,15.4701,15.489,53000.0
2009-05-20 10:50:00,16.36,16.38,16.34,16.35,38000.0,15.489,15.5079,15.4701,15.4795,38000.0
2009-05-20 11:00:00,16.34,16.38,16.32,16.32,27200.0,15.4701,15.5079,15.4511,15.4511,27200.0
2009-05-20 11:10:00,16.3,16.36,16.3,16.32,27000.0,15.4322,15.489,15.4322,15.4511,27000.0
2009-05-20 11:20:00,16.31,16.35,16.3,16.32,26800.0,15.4417,15.4795,15.4322,15.4511,26800.0
2009-05-20 11:30:00,16.32,16.36,16.31,16.36,39600.0,15.4511,15.489,15.4417,15.489,39600.0
2009-05-20 11:40:00,16.35,16.4,16.35,16.38,181000.0,15.4795,15.5269,15.4795,15.5079,181000.0
2009-05-20 11:50:00,16.37,16.41,16.37,16.39,52600.0,15.4985,15.5363,15.4985,15.5174,52600.0
2009-05-20 12:00:00,16.39,16.43,16.39,16.42,24400.0,15.5174,15.5553,15.5174,15.5458,24400.0
2009-05-20 12:10:00,16.42,16.45,16.4,16.43,39200.0,15.5458,15.5742,15.5269,15.5553,39200.0
2009-05-20 12:20:00,16.43,16.43,16.39,16.41,18000.0,15.5553,15.5553,15.5174,15.5363,18000.0
2009-05-20 12:30:00,16.4,16.4,16.35,16.36,20400.0,15.5269,15.5269,15.4795,15.489,20400.0
2009-05-20 12:40:00,16.36,16.38,16.35,16.35,20400.0,15.489,15.5079,15.4795,15.4795,20400.0
2009-05-20 12:50:00,16.36,16.38,16.34,16.34,30400.0,15.489,15.5079,15.4701,15.4701,30400.0
2009-05-20 13:00:00,16.34,16.37,16.33,16.37,19800.0,15.4701,15.4985,15.4606,15.4985,19800.0
2009-05-20 13:10:00,16.38,16.41,16.36,16.39,49400.0,15.5079,15.5363,15.489,15.5174,49400.0
2009-05-20 13:20:00,16.39,16.46,16.39,16.46,34000.0,15.5174,15.5837,15.5174,15.5837,34000.0
2009-05-20 13:30:00,16.46,16.55,16.45,16.54,59400.0,15.5837,15.6689,15.5742,15.6594,59400.0
2009-05-20 13:40:00,16.54,16.57,16.52,16.54,30600.0,15.6594,15.6878,15.6405,15.6594,30600.0
2009-05-20 13:50:00,16.54,16.55,16.52,16.54,42600.0,15.6594,15.6689,15.6405,15.6594,42600.0
2009-05-20 14:00:00,16.53,16.54,16.45,16.5,64400.0,15.65,15.6594,15.5742,15.6216,64400.0
2009-05-20 14:10:00,16.5,16.55,16.5,16.55,39200.0,15.6216,15.6689,15.6216,15.6689,39200.0
2009-05-20 14:20:00,16.57,16.59,16.56,16.58,33800.0,15.6878,15.7068,15.6784,15.6973,33800.0
2009-05-20 14:30:00,16.58,16.58,16.52,16.56,44600.0,15.6973,15.6973,15.6405,15.6784,44600.0
2009-05-20 14:40:00,16.55,16.61,16.55,16.6,34400.0,15.6689,15.7257,15.6689,15.7162,34400.0
2009-05-20 14:50:00,16.6,16.63,16.56,16.57,50200.0,15.7162,15.7446,15.6784,15.6878,50200.0
2009-05-20 15:00:00,16.57,16.57,16.53,16.56,75400.0,15.6878,15.6878,15.65,15.6784,75400.0
2009-05-20 15:10:00,16.56,16.59,16.5,16.54,127400.0,15.6784,15.7068,15.6216,15.6594,127400.0
2009-05-20 15:20:00,16.53,16.55,16.49,16.54,70200.0,15.65,15.6689,15.6121,15.6594,70200.0
2009-05-20 15:30:00,16.54,16.54,16.49,16.5,108200.0,15.6594,15.6594,15.6121,15.6216,108200.0
2009-05-20 15:40:00,16.5,16.52,16.43,16.49,234800.0,15.6216,15.6405,15.5553,15.6121,234800.0
2009-05-20 15:50:00,16.5,16.5,16.47,16.5,267000.0,15.6216,15.6216,15.5932,15.6216,267000.0
2009-05-21 09:30:00,16.85,16.97,16.75,16.83,214200.0,15.9529,16.0665,15.8582,15.934,214200.0
2009-05-21 09:40:00,16.82,17.0,16.78,16.98,179600.0,15.9245,16.0949,15.8866,16.076,179600.0
2009-05-21 09:50:00,16.99,17.09,16.98,16.99,91200.0,16.0855,16.1801,16.076,16.0855,91200.0
2009-05-21 10:00:00,16.98,17.02,16.93,17.0,112000.0,16.076,16.1139,16.0287,16.0949,112000.0
2009-05-21 10:10:00,16.98,17.0,16.95,16.97,133600.0,16.076,16.0949,16.0476,16.0665,133600.0
2009-05-21 10:20:00,16.97,16.99,16.92,16.95,107000.0,16.0665,16.0855,16.0192,16.0476,107000.0
2009-05-21 10:30:00,16.94,16.95,16.91,16.94,88200.0,16.0381,16.0476,16.0097,16.0381,88200.0
2009-05-21 10:40:00,16.93,16.97,16.92,16.92,131400.0,16.0287,16.0665,16.0192,16.0192,131400.0
2009-05-21 10:50:00,16.92,16.93,16.89,16.9,78800.0,16.0192,16.0287,15.9908,16.0003,78800.0
2009-05-21 11:00:00,16.89,16.9,16.84,16.9,69800.0,15.9908,16.0003,15.9435,16.0003,69800.0
2009-05-21 11:10:00,16.9,16.9,16.86,16.89,66600.0,16.0003,16.0003,15.9624,15.9908,66600.0
2009-05-21 11:20:00,16.89,16.93,16.88,16.93,28800.0,15.9908,16.0287,15.9813,16.0287,28800.0
2009-05-21 11:30:00,16.93,16.94,16.92,16.93,24400.0,16.0287,16.0381,16.0192,16.0287,24400.0
2009-05-21 11:40:00,16.92,16.96,16.92,16.94,20800.0,16.0192,16.0571,16.0192,16.0381,20800.0
2009-05-21 11:50:00,16.95,16.98,16.93,16.98,37600.0,16.0476,16.076,16.0287,16.076,37600.0
2009-05-21 12:00:00,16.98,16.99,16.96,16.99,45000.0,16.076,16.0855,16.0571,16.0855,45000.0
2009-05-21 12:10:00,16.99,17.0,16.97,16.97,39200.0,16.0855,16.0949,16.0665,16.0665,39200.0
2009-05-21 12:20:00,16.97,17.02,16.97,17.01,67600.0,16.0665,16.1139,16.0665,16.1044,67600.0
2009-05-21 12:30:00,17.0,17.04,17.0,17.03,46400.0,16.0949,16.1328,16.0949,16.1233,46400.0
2009-05-21 12:40:00,17.03,17.03,16.99,17.01,36600.0,16.1233,16.1233,16.0855,16.1044,36600.0
2009-05-21 12:50:00,17.01,17.03,16.99,17.02,17200.0,16.1044,16.1233,16.0855,16.1139,17200.0
2009-05-21 13:00:00,17.02,17.06,17.02,17.03,31400.0,16.1139,16.1517,16.1139,16.1233,31400.0
2009-05-21 13:10:00,17.02,17.03,16.99,16.99,19600.0,16.1139,16.1233,16.0855,16.0855,19600.0
2009-05-21 13:20:00,16.99,17.0,16.96,16.98,18600.0,16.0855,16.0949,16.0571,16.076,18600.0
2009-05-21 13:30:00,16.98,16.98,16.94,16.96,25800.0,16.076,16.076,16.0381,16.0571,25800.0
2009-05-21 13:40:00,16.96,17.02,16.94,17.0,24600.0,16.0571,16.1139,16.0381,16.0949,24600.0
2009-05-21 13:50:00,17.0,17.02,17.0,17.0,27200.0,16.0949,16.1139,16.0949,16.0949,27200.0
2009-05-21 14:00:00,17.01,17.03,16.97,16.98,28800.0,16.1044,16.1233,16.0665,16.076,28800.0
2009-05-21 14:10:00,16.98,16.98,16.93,16.93,35400.0,16.076,16.076,16.0287,16.0287,35400.0
2009-05-21 14:20:00,16.93,16.97,16.93,16.97,27400.0,16.0287,16.0665,16.0287,16.0665,27400.0
2009-05-21 14:30:00,16.97,17.0,16.96,16.99,39200.0,16.0665,16.0949,16.0571,16.0855,39200.0
2009-05-21 14:40:00,16.99,16.99,16.93,16.94,38400.0,16.0855,16.0855,16.0287,16.0381,38400.0
2009-05-21 14:50:00,16.94,16.99,16.93,16.98,58600.0,16.0381,16.0855,16.0287,16.076,58600.0
2009-05-21 15:00:00,16.98,17.0,16.97,16.98,80000.0,16.076,16.0949,16.0665,16.076,80000.0
2009-05-21 15:10:00,16.98,17.04,16.97,17.03,53800.0,16.076,16.1328,16.0665,16.1233,53800.0
2009-05-21 15:20:00,17.04,17.07,17.02,17.06,108600.0,16.1328,16.1612,16.1139,16.1517,108600.0
2009-05-21 15:30:00,17.05,17.15,17.05,17.13,99800.0,16.1423,16.237,16.1423,16.218,99800.0
2009-05-21 15:40:00,17.13,17.18,17.11,17.17,159200.0,16.218,16.2654,16.1991,16.2559,159200.0
2009-05-21 15:50:00,17.17,17.24,17.14,17.22,213600.0,16.2559,16.3222,16.2275,16.3032,213600.0
2009-05-22 09:30:00,17.24,17.34,17.2,17.23,188000.0,16.3222,16.4168,16.2843,16.3127,188000.0
2009-05-22 09:40:00,17.21,17.25,17.11,17.15,44800.0,16.2938,16.3316,16.1991,16.237,44800.0
2009-05-22 09:50:00,17.15,17.18,17.1,17.17,39200.0,16.237,16.2654,16.1896,16.2559,39200.0
2009-05-22 10:00:00,17.18,17.27,17.16,17.24,69200.0,16.2654,16.3506,16.2464,16.3222,69200.0
2009-05-22 10:10:00,17.24,17.3,17.18,17.29,95400.0,16.3222,16.379,16.2654,16.3695,95400.0
2009-05-22 10:20:00,17.3,17.31,17.23,17.23,33600.0,16.379,16.3884,16.3127,16.3127,33600.0
2009-05-22 10:30:00,17.23,17.24,17.18,17.21,47000.0,16.3127,16.3222,16.2654,16.2938,47000.0
2009-05-22 10:40:00,17.19,17.25,17.18,17.21,32400.0,16.2748,16.3316,16.2654,16.2938,32400.0
2009-05-22 10:50:00,17.2,17.23,17.15,17.18,34000.0,16.2843,16.3127,16.237,16.2654,34000.0
2009-05-22 11:00:00,17.18,17.18,17.13,17.18,47200.0,16.2654,16.2654,16.218,16.2654,47200.0
2009-05-22 11:10:00,17.18,17.18,17.16,17.18,48600.0,16.2654,16.2654,16.2464,16.2654,48600.0
2009-05-22 11:20:00,17.18,17.18,17.14,17.14,63000.0,16.2654,16.2654,16.2275,16.2275,63000.0
2009-05-22 11:30:00,17.14,17.18,17.14,17.15,103000.0,16.2275,16.2654,16.2275,16.237,103000.0
2009-05-22 11:40:00,17.15,17.17,17.14,17.16,54400.0,16.237,16.2559,16.2275,16.2464,54400.0
2009-05-22 11:50:00,17.16,17.18,17.14,17.16,41800.0,16.2464,16.2654,16.2275,16.2464,41800.0
2009-05-22 12:00:00,17.16,17.22,17.16,17.18,18400.0,16.2464,16.3032,16.2464,16.2654,18400.0
2009-05-22 12:10:00,17.18,17.22,17.18,17.18,29000.0,16.2654,16.3032,16.2654,16.2654,29000.0
2009-05-22 12:20:00,17.19,17.19,17.11,17.11,29000.0,16.2748,16.2748,16.1991,16.1991,29000.0
2009-05-22 12:30:00,17.11,17.15,17.08,17.14,45400.0,16.1991,16.237,16.1707,16.2275,45400.0
2009-05-22 12:40:00,17.15,17.17,17.14,17.14,29400.0,16.237,16.2559,16.2275,16.2275,29400.0
2009-05-22 12:50:00,17.14,17.18,17.14,17.18,23000.0,16.2275,16.2654,16.2275,16.2654,23000.0
2009-05-22 13:00:00,17.18,17.2,17.17,17.17,19200.0,16.2654,16.2843,16.2559,16.2559,19200.0
2009-05-22 13:10:00,17.17,17.17,17.14,17.15,27000.0,16.2559,16.2559,16.2275,16.237,27000.0
2009-05-22 13:20:00,17.15,17.18,17.13,17.13,16800.0,16.237,16.2654,16.218,16.218,16800.0
2009-05-22 13:30:00,17.13,17.14,17.09,17.1,30400.0,16.218,16.2275,16.1801,16.1896,30400.0
2009-05-22 13:40:00,17.1,17.18,17.1,17.17,38600.0,16.1896,16.2654,16.1896,16.2559,38600.0
2009-05-22 13:50:00,17.18,17.18,17.14,17.16,18000.0,16.2654,16.2654,16.2275,16.2464,18000.0
2009-05-22 14:00:00,17.16,17.18,17.14,17.14,13400.0,16.2464,16.2654,16.2275,16.2275,13400.0
2009-05-22 14:10:00,17.14,17.15,17.13,17.14,18600.0,16.2275,16.237,16.218,16.2275,18600.0
2009-05-22 14:20:00,17.14,17.17,17.13,17.16,28200.0,16.2275,16.2559,16.218,16.2464,28200.0
2009-05-22 14:30:00,17.16,17.16,17.14,17.15,24400.0,16.2464,16.2464,16.2275,16.237,24400.0
2009-05-22 14:40:00,17.15,17.17,17.15,17.15,20400.0,16.237,16.2559,16.237,16.237,20400.0
2009-05-22 14:50:00,17.15,17.21,17.14,17.21,32200.0,16.237,16.2938,16.2275,16.2938,32200.0
2009-05-22 15:00:00,17.21,17.21,17.16,17.17,36000.0,16.2938,16.2938,16.2464,16.2559,36000.0
2009-05-22 15:10:00,17.18,17.22,17.14,17.15,33800.0,16.2654,16.3032,16.2275,16.237,33800.0
2009-05-22 15:20:00,17.14,17.16,17.13,17.15,44200.0,16.2275,16.2464,16.218,16.237,44200.0
2009-05-22 15:30:00,17.14,17.16,17.12,17.15,48800.0,16.2275,16.2464,16.2085,16.237,48800.0
2009-05-22 15:40:00,17.15,17.15,17.07,17.07,73000.0,16.237,16.237,16.1612,16.1612,73000.0
2009-05-22 15:50:00,17.07,17.08,17.0,17.03,145600.0,16.1612,16.1707,16.0949,16.1233,145600.0
2009-05-26 09:30:00,16.96,17.02,16.7,16.76,154600.0,16.0571,16.1139,15.8109,15.8677,154600.0
2009-05-26 09:40:00,16.77,16.97,16.67,16.97,129600.0,15.8772,16.0665,15.7825,16.0665,129600.0
2009-05-26 09:50:00,16.97,17.02,16.95,17.0,89200.0,16.0665,16.1139,16.0476,16.0949,89200.0
2009-05-26 10:00:00,17.0,17.14,16.98,17.0,195200.0,16.0949,16.2275,16.076,16.0949,195200.0
2009-05-26 10:10:00,16.99,17.26,16.99,17.26,65800.0,16.0855,16.3411,16.0855,16.3411,65800.0
2009-05-26 10:20:00,17.24,17.26,17.17,17.25,81800.0,16.3222,16.3411,16.2559,16.3316,81800.0
2009-05-26 10:30:00,17.24,17.34,17.24,17.29,71400.0,16.3222,16.4168,16.3222,16.3695,71400.0
2009-05-26 10:40:00,17.29,17.29,17.25,17.28,32600.0,16.3695,16.3695,16.3316,16.36,32600.0
2009-05-26 10:50:00,17.27,17.33,17.26,17.33,25000.0,16.3506,16.4074,16.3411,16.4074,25000.0
2009-05-26 11:00:00,17.32,17.39,17.32,17.39,43400.0,16.3979,16.4642,16.3979,16.4642,43400.0
2009-05-26 11:10:00,17.39,17.45,17.38,17.43,46200.0,16.4642,16.521,16.4547,16.502,46200.0
2009-05-26 11:20:00,17.42,17.45,17.4,17.45,20800.0,16.4926,16.521,16.4736,16.521,20800.0
2009-05-26 11:30:00,17.45,17.48,17.45,17.47,25800.0,16.521,16.5494,16.521,16.5399,25800.0
2009-05-26 11:40:00,17.48,17.49,17.46,17.46,19400.0,16.5494,16.5589,16.5304,16.5304,19400.0
2009-05-26 11:50:00,17.46,17.48,17.45,17.48,22800.0,16.5304,16.5494,16.521,16.5494,22800.0
2009-05-26 12:00:00,17.48,17.48,17.45,17.47,27000.0,16.5494,16.5494,16.521,16.5399,27000.0
2009-05-26 12:10:00,17.47,17.48,17.45,17.47,21200.0,16.5399,16.5494,16.521,16.5399,21200.0
2009-05-26 12:20:00,17.47,17.48,17.46,17.47,26400.0,16.5399,16.5494,16.5304,16.5399,26400.0
2009-05-26 12:30:00,17.47,17.48,17.46,17.47,25000.0,16.5399,16.5494,16.5304,16.5399,25000.0
2009-05-26 12:40:00,17.47,17.5,17.46,17.5,25000.0,16.5399,16.5683,16.5304,16.5683,25000.0
2009-05-26 12:50:00,17.5,17.5,17.48,17.49,14800.0,16.5683,16.5683,16.5494,16.5589,14800.0
2009-05-26 13:00:00,17.49,17.5,17.48,17.5,24200.0,16.5589,16.5683,16.5494,16.5683,24200.0
2009-05-26 13:10:00,17.49,17.5,17.48,17.48,22600.0,16.5589,16.5683,16.5494,16.5494,22600.0
2009-05-26 13:20:00,17.49,17.49,17.46,17.48,14600.0,16.5589,16.5589,16.5304,16.5494,14600.0
2009-05-26 13:30:00,17.48,17.5,17.48,17.5,22000.0,16.5494,16.5683,16.5494,16.5683,22000.0
2009-05-26 13:40:00,17.5,17.56,17.5,17.55,40000.0,16.5683,16.6251,16.5683,16.6157,40000.0
2009-05-26 13:50:00,17.55,17.58,17.54,17.57,38000.0,16.6157,16.6441,16.6062,16.6346,38000.0
2009-05-26 14:00:00,17.58,17.58,17.56,17.57,22200.0,16.6441,16.6441,16.6251,16.6346,22200.0
2009-05-26 14:10:00,17.57,17.63,17.57,17.63,37400.0,16.6346,16.6914,16.6346,16.6914,37400.0
2009-05-26 14:20:00,17.63,17.63,17.55,17.55,38400.0,16.6914,16.6914,16.6157,16.6157,38400.0
2009-05-26 14:30:00,17.56,17.57,17.54,17.55,24000.0,16.6251,16.6346,16.6062,16.6157,24000.0
2009-05-26 14:40:00,17.56,17.57,17.53,17.53,24000.0,16.6251,16.6346,16.5967,16.5967,24000.0
2009-05-26 14:50:00,17.53,17.54,17.47,17.48,39800.0,16.5967,16.6062,16.5399,16.5494,39800.0
2009-05-26 15:00:00,17.47,17.49,17.46,17.48,34000.0,16.5399,16.5589,16.5304,16.5494,34000.0
2009-05-26 15:10:00,17.48,17.5,17.42,17.46,38000.0,16.5494,16.5683,16.4926,16.5304,38000.0
2009-05-26 15:20:00,17.46,17.47,17.43,17.44,52800.0,16.5304,16.5399,16.502,16.5115,52800.0
2009-05-26 15:30:00,17.44,17.47,17.42,17.45,59000.0,16.5115,16.5399,16.4926,16.521,59000.0
2009-05-26 15:40:00,17.45,17.5,17.45,17.49,136200.0,16.521,16.5683,16.521,16.5589,136200.0
2009-05-26 15:50:00,17.49,17.56,17.48,17.56,188600.0,16.5589,16.6251,16.5494,16.6251,188600.0
2009-05-27 09:30:00,17.59,17.59,17.42,17.52,21800.0,16.6535,16.6535,16.4926,16.5873,21800.0
2009-05-27 09:40:00,17.52,17.54,17.45,17.54,17000.0,16.5873,16.6062,16.521,16.6062,17000.0
2009-05-27 09:50:00,17.53,17.68,17.53,17.68,40000.0,16.5967,16.7387,16.5967,16.7387,40000.0
2009-05-27 10:00:00,17.68,17.71,17.62,17.64,91800.0,16.7387,16.7671,16.6819,16.7009,91800.0
2009-05-27 10:10:00,17.64,17.71,17.63,17.68,31600.0,16.7009,16.7671,16.6914,16.7387,31600.0
2009-05-27 10:20:00,17.7,17.79,17.7,17.76,50400.0,16.7577,16.8429,16.7577,16.8145,50400.0
2009-05-27 10:30:00,17.75,17.8,17.75,17.79,50600.0,16.805,16.8523,16.805,16.8429,50600.0
2009-05-27 10:40:00,17.79,17.82,17.75,17.79,27600.0,16.8429,16.8713,16.805,16.8429,27600.0
2009-05-27 10:50:00,17.78,17.81,17.78,17.79,14000.0,16.8334,16.8618,16.8334,16.8429,14000.0
2009-05-27 11:00:00,17.79,17.8,17.75,17.76,34400.0,16.8429,16.8523,16.805,16.8145,34400.0
2009-05-27 11:10:00,17.75,17.82,17.74,17.74,34400.0,16.805,16.8713,16.7955,16.7955,34400.0
2009-05-27 11:20:00,17.74,17.75,17.71,17.72,47600.0,16.7955,16.805,16.7671,16.7766,47600.0
2009-05-27 11:30:00,17.72,17.8,17.71,17.79,24600.0,16.7766,16.8523,16.7671,16.8429,24600.0
2009-05-27 11:40:00,17.79,17.8,17.75,17.75,12000.0,16.8429,16.8523,16.805,16.805,12000.0
2009-05-27 11:50:00,17.76,17.77,17.71,17.74,87000.0,16.8145,16.8239,16.7671,16.7955,87000.0
2009-05-27 12:00:00,17.74,17.79,17.74,17.79,96400.0,16.7955,16.8429,16.7955,16.8429,96400.0
2009-05-27 12:10:00,17.79,17.85,17.77,17.84,100200.0,16.8429,16.8997,16.8239,16.8902,100200.0
2009-05-27 12:20:00,17.84,17.85,17.8,17.8,25400.0,16.8902,16.8997,16.8523,16.8523,25400.0
2009-05-27 12:30:00,17.81,17.81,17.78,17.78,24000.0,16.8618,16.8618,16.8334,16.8334,24000.0
2009-05-27 12:40:00,17.78,17.79,17.78,17.78,14400.0,16.8334,16.8429,16.8334,16.8334,14400.0
2009-05-27 12:50:00,17.78,17.78,17.72,17.73,10200.0,16.8334,16.8334,16.7766,16.7861,10200.0
2009-05-27 13:00:00,17.72,17.76,17.72,17.74,16000.0,16.7766,16.8145,16.7766,16.7955,16000.0
2009-05-27 13:10:00,17.74,17.75,17.72,17.74,9200.0,16.7955,16.805,16.7766,16.7955,9200.0
2009-05-27 13:20:00,17.74,17.74,17.7,17.7,3800.0,16.7955,16.7955,16.7577,16.7577,3800.0
2009-05-27 13:30:00,17.7,17.7,17.62,17.63,24200.0,16.7577,16.7577,16.6819,16.6914,24200.0
2009-05-27 13:40:00,17.63,17.66,17.63,17.65,18400.0,16.6914,16.7198,16.6914,16.7103,18400.0
2009-05-27 13:50:00,17.61,17.61,17.56,17.61,20800.0,16.6725,16.6725,16.6251,16.6725,20800.0
2009-05-27 14:00:00,17.6,17.6,17.56,17.57,12600.0,16.663,16.663,16.6251,16.6346,12600.0
2009-05-27 14:10:00,17.57,17.6,17.57,17.59,6600.0,16.6346,16.663,16.6346,16.6535,6600.0
2009-05-27 14:20:00,17.59,17.59,17.54,17.58,16600.0,16.6535,16.6535,16.6062,16.6441,16600.0
2009-05-27 14:30:00,17.58,17.64,17.58,17.64,30200.0,16.6441,16.7009,16.6441,16.7009,30200.0
2009-05-27 14:40:00,17.65,17.67,17.64,17.66,30000.0,16.7103,16.7293,16.7009,16.7198,30000.0
2009-05-27 14:50:00,17.66,17.67,17.63,17.64,23800.0,16.7198,16.7293,16.6914,16.7009,23800.0
2009-05-27 15:00:00,17.64,17.68,17.64,17.65,35200.0,16.7009,16.7387,16.7009,16.7103,35200.0
2009-05-27 15:10:00,17.65,17.68,17.6,17.61,78600.0,16.7103,16.7387,16.663,16.6725,78600.0
2009-05-27 15:20:00,17.61,17.62,17.55,17.58,61000.0,16.6725,16.6819,16.6157,16.6441,61000.0
2009-05-27 15:30:00,17.58,17.61,17.58,17.59,87000.0,16.6441,16.6725,16.6441,16.6535,87000.0
2009-05-27 15:40:00,17.59,17.61,17.58,17.58,96400.0,16.6535,16.6725,16.6441,16.6441,96400.0
2009-05-27 15:50:00,17.58,17.59,17.5,17.5,222200.0,16.6441,16.6535,16.5683,16.5683,222200.0
2009-05-28 09:30:00,17.64,17.82,17.56,17.67,24800.0,16.7009,16.8713,16.6251,16.7293,24800.0
2009-05-28 09:40:00,17.68,17.75,17.68,17.71,39400.0,16.7387,16.805,16.7387,16.7671,39400.0
2009-05-28 09:50:00,17.74,17.74,17.56,17.57,47400.0,16.7955,16.7955,16.6251,16.6346,47400.0
2009-05-28 10:00:00,17.57,17.57,17.41,17.48,44200.0,16.6346,16.6346,16.4831,16.5494,44200.0
2009-05-28 10:10:00,17.47,17.49,17.42,17.46,37000.0,16.5399,16.5589,16.4926,16.5304,37000.0
2009-05-28 10:20:00,17.48,17.5,17.41,17.48,64400.0,16.5494,16.5683,16.4831,16.5494,64400.0
2009-05-28 10:30:00,17.49,17.49,17.42,17.42,45400.0,16.5589,16.5589,16.4926,16.4926,45400.0
2009-05-28 10:40:00,17.42,17.49,17.4,17.48,27000.0,16.4926,16.5589,16.4736,16.5494,27000.0
2009-05-28 10:50:00,17.48,17.55,17.44,17.55,45200.0,16.5494,16.6157,16.5115,16.6157,45200.0
2009-05-28 11:00:00,17.56,17.61,17.55,17.57,34600.0,16.6251,16.6725,16.6157,16.6346,34600.0
2009-05-28 11:10:00,17.57,17.61,17.57,17.58,67200.0,16.6346,16.6725,16.6346,16.6441,67200.0
2009-05-28 11:20:00,17.58,17.58,17.53,17.56,54600.0,16.6441,16.6441,16.5967,16.6251,54600.0
2009-05-28 11:30:00,17.55,17.58,17.53,17.55,87600.0,16.6157,16.6441,16.5967,16.6157,87600.0
2009-05-28 11:40:00,17.55,17.63,17.52,17.63,80600.0,16.6157,16.6914,16.5873,16.6914,80600.0
2009-05-28 11:50:00,17.63,17.65,17.55,17.56,83000.0,16.6914,16.7103,16.6157,16.6251,83000.0
2009-05-28 12:00:00,17.56,17.57,17.55,17.55,48400.0,16.6251,16.6346,16.6157,16.6157,48400.0
2009-05-28 12:10:00,17.56,17.56,17.46,17.47,22400.0,16.6251,16.6251,16.5304,16.5399,22400.0
2009-05-28 12:20:00,17.47,17.47,17.43,17.44,16600.0,16.5399,16.5399,16.502,16.5115,16600.0
2009-05-28 12:30:00,17.43,17.45,17.42,17.43,24800.0,16.502,16.521,16.4926,16.502,24800.0
2009-05-28 12:40:00,17.43,17.43,17.39,17.4,41000.0,16.502,16.502,16.4642,16.4736,41000.0
2009-05-28 12:50:00,17.39,17.47,17.39,17.47,12200.0,16.4642,16.5399,16.4642,16.5399,12200.0
2009-05-28 13:00:00,17.48,17.57,17.48,17.55,28600.0,16.5494,16.6346,16.5494,16.6157,28600.0
2009-05-28 13:10:00,17.55,17.68,17.54,17.68,33000.0,16.6157,16.7387,16.6062,16.7387,33000.0
2009-05-28 13:20:00,17.67,17.7,17.67,17.68,26600.0,16.7293,16.7577,16.7293,16.7387,26600.0
2009-05-28 13:30:00,17.68,17.71,17.64,17.7,26600.0,16.7387,16.7671,16.7009,16.7577,26600.0
2009-05-28 13:40:00,17.71,17.71,17.68,17.68,11400.0,16.7671,16.7671,16.7387,16.7387,11400.0
2009-05-28 13:50:00,17.68,17.68,17.59,17.64,18600.0,16.7387,16.7387,16.6535,16.7009,18600.0
2009-05-28 14:00:00,17.65,17.69,17.64,17.68,22600.0,16.7103,16.7482,16.7009,16.7387,22600.0
2009-05-28 14:10:00,17.69,17.7,17.65,17.68,17000.0,16.7482,16.7577,16.7103,16.7387,17000.0
2009-05-28 14:20:00,17.68,17.74,17.68,17.73,23800.0,16.7387,16.7955,16.7387,16.7861,23800.0
2009-05-28 14:30:00,17.74,17.79,17.73,17.76,24600.0,16.7955,16.8429,16.7861,16.8145,24600.0
2009-05-28 14:40:00,17.75,17.77,17.68,17.7,27000.0,16.805,16.8239,16.7387,16.7577,27000.0
2009-05-28 14:50:00,17.71,17.74,17.65,17.68,31200.0,16.7671,16.7955,16.7103,16.7387,31200.0
2009-05-28 15:00:00,17.68,17.71,17.65,17.65,17400.0,16.7387,16.7671,16.7103,16.7103,17400.0
2009-05-28 15:10:00,17.65,17.65,17.61,17.64,21800.0,16.7103,16.7103,16.6725,16.7009,21800.0
2009-05-28 15:20:00,17.63,17.63,17.58,17.62,23800.0,16.6914,16.6914,16.6441,16.6819,23800.0
2009-05-28 15:30:00,17.64,17.64,17.6,17.63,36200.0,16.7009,16.7009,16.663,16.6914,36200.0
2009-05-28 15:40:00,17.62,17.68,17.62,17.68,67600.0,16.6819,16.7387,16.6819,16.7387,67600.0
2009-05-28 15:50:00,17.68,17.73,17.67,17.73,161600.0,16.7387,16.7861,16.7293,16.7861,161600.0
2009-05-29 09:30:00,17.72,17.84,17.46,17.75,40800.0,16.7766,16.8902,16.5304,16.805,40800.0
2009-05-29 09:40:00,17.75,17.8,17.61,17.63,41000.0,16.805,16.8523,16.6725,16.6914,41000.0
2009-05-29 09:50:00,17.61,17.83,17.61,17.82,68600.0,16.6725,16.8807,16.6725,16.8713,68600.0
2009-05-29 10:00:00,17.81,17.83,17.78,17.82,43800.0,16.8618,16.8807,16.8334,16.8713,43800.0
2009-05-29 10:10:00,17.82,17.9,17.81,17.89,43200.0,16.8713,16.947,16.8618,16.9376,43200.0
2009-05-29 10:20:00,17.9,17.95,17.88,17.93,62400.0,16.947,16.9944,16.9281,16.9754,62400.0
2009-05-29 10:30:00,17.93,17.95,17.89,17.93,53800.0,16.9754,16.9944,16.9376,16.9754,53800.0
2009-05-29 10:40:00,17.92,17.93,17.86,17.91,21600.0,16.966,16.9754,16.9092,16.9565,21600.0
2009-05-29 10:50:00,17.9,17.96,17.9,17.93,35200.0,16.947,17.0038,16.947,16.9754,35200.0
2009-05-29 11:00:00,17.93,17.93,17.84,17.85,28200.0,16.9754,16.9754,16.8902,16.8997,28200.0
2009-05-29 11:10:00,17.85,17.85,17.81,17.82,16800.0,16.8997,16.8997,16.8618,16.8713,16800.0
2009-05-29 11:20:00,17.82,17.83,17.75,17.76,23000.0,16.8713,16.8807,16.805,16.8145,23000.0
2009-05-29 11:30:00,17.75,17.81,17.73,17.76,14400.0,16.805,16.8618,16.7861,16.8145,14400.0
2009-05-29 11:40:00,17.76,17.81,17.75,17.8,9600.0,16.8145,16.8618,16.805,16.8523,9600.0
2009-05-29 11:50:00,17.79,17.79,17.72,17.72,15000.0,16.8429,16.8429,16.7766,16.7766,15000.0
2009-05-29 12:00:00,17.72,17.73,17.72,17.73,8800.0,16.7766,16.7861,16.7766,16.7861,8800.0
2009-05-29 12:10:00,17.73,17.8,17.73,17.79,7800.0,16.7861,16.8523,16.7861,16.8429,7800.0
2009-05-29 12:20:00,17.78,17.8,17.77,17.8,20400.0,16.8334,16.8523,16.8239,16.8523,20400.0
2009-05-29 12:30:00,17.79,17.8,17.79,17.79,14400.0,16.8429,16.8523,16.8429,16.8429,14400.0
2009-05-29 12:40:00,17.79,17.8,17.76,17.78,22800.0,16.8429,16.8523,16.8145,16.8334,22800.0
2009-05-29 12:50:00,17.78,17.8,17.78,17.8,8600.0,16.8334,16.8523,16.8334,16.8523,8600.0
2009-05-29 13:00:00,17.8,17.84,17.79,17.81,28200.0,16.8523,16.8902,16.8429,16.8618,28200.0
2009-05-29 13:10:00,17.8,17.81,17.79,17.8,10000.0,16.8523,16.8618,16.8429,16.8523,10000.0
2009-05-29 13:20:00,17.79,17.8,17.79,17.79,8800.0,16.8429,16.8523,16.8429,16.8429,8800.0
2009-05-29 13:30:00,17.8,17.82,17.79,17.81,25800.0,16.8523,16.8713,16.8429,16.8618,25800.0
2009-05-29 13:40:00,17.81,17.81,17.8,17.81,9200.0,16.8618,16.8618,16.8523,16.8618,9200.0
2009-05-29 13:50:00,17.81,17.81,17.77,17.8,8200.0,16.8618,16.8618,16.8239,16.8523,8200.0
2009-05-29 14:00:00,17.8,17.81,17.77,17.8,9400.0,16.8523,16.8618,16.8239,16.8523,9400.0
2009-05-29 14:10:00,17.8,17.82,17.8,17.81,14400.0,16.8523,16.8713,16.8523,16.8618,14400.0
2009-05-29 14:20:00,17.81,17.81,17.77,17.79,19400.0,16.8618,16.8618,16.8239,16.8429,19400.0
2009-05-29 14:30:00,17.79,17.81,17.78,17.8,19400.0,16.8429,16.8618,16.8334,16.8523,19400.0
2009-05-29 14:40:00,17.81,17.81,17.79,17.81,30600.0,16.8618,16.8618,16.8429,16.8618,30600.0
2009-05-29 14:50:00,17.81,17.81,17.78,17.81,21800.0,16.8618,16.8618,16.8334,16.8618,21800.0
2009-05-29 15:00:00,17.81,17.82,17.81,17.81,43400.0,16.8618,16.8713,16.8618,16.8618,43400.0
2009-05-29 15:10:00,17.82,17.86,17.81,17.86,60400.0,16.8713,16.9092,16.8618,16.9092,60400.0
2009-05-29 15:20:00,17.86,17.87,17.81,17.86,30600.0,16.9092,16.9186,16.8618,16.9092,30600.0
2009-05-29 15:30:00,17.86,17.87,17.84,17.86,50200.0,16.9092,16.9186,16.8902,16.9092,50200.0
2009-05-29 15:40:00,17.86,17.91,17.85,17.88,56200.0,16.9092,16.9565,16.8997,16.9281,56200.0
2009-05-29 15:50:00,17.88,17.96,17.86,17.95,145600.0,16.9281,17.0038,16.9092,16.9944,145600.0
2009-06-01 09:30:00,18.02,18.3,18.02,18.3,58400.0,17.0606,17.3257,17.0606,17.3257,58400.0
2009-06-01 09:40:00,18.3,18.36,18.28,18.34,26800.0,17.3257,17.3825,17.3068,17.3636,26800.0
2009-06-01 09:50:00,18.34,18.41,18.33,18.35,45200.0,17.3636,17.4299,17.3541,17.3731,45200.0
2009-06-01 10:00:00,18.36,18.47,18.34,18.45,54800.0,17.3825,17.4867,17.3636,17.4677,54800.0
2009-06-01 10:10:00,18.45,18.49,18.45,18.48,29400.0,17.4677,17.5056,17.4677,17.4961,29400.0
2009-06-01 10:20:00,18.48,18.53,18.48,18.51,41400.0,17.4961,17.5435,17.4961,17.5245,41400.0
2009-06-01 10:30:00,18.5,18.57,18.5,18.54,48400.0,17.5151,17.5814,17.5151,17.5529,48400.0
2009-06-01 10:40:00,18.54,18.56,18.53,18.54,32800.0,17.5529,17.5719,17.5435,17.5529,32800.0
2009-06-01 10:50:00,18.54,18.57,18.54,18.55,33800.0,17.5529,17.5814,17.5529,17.5624,33800.0
2009-06-01 11:00:00,18.56,18.59,18.53,18.54,43400.0,17.5719,17.6003,17.5435,17.5529,43400.0
2009-06-01 11:10:00,18.54,18.55,18.5,18.53,25600.0,17.5529,17.5624,17.5151,17.5435,25600.0
2009-06-01 11:20:00,18.53,18.53,18.41,18.43,88000.0,17.5435,17.5435,17.4299,17.4488,88000.0
2009-06-01 11:30:00,18.43,18.43,18.39,18.41,52600.0,17.4488,17.4488,17.4109,17.4299,52600.0
2009-06-01 11:40:00,18.41,18.41,18.35,18.36,48200.0,17.4299,17.4299,17.3731,17.3825,48200.0
2009-06-01 11:50:00,18.36,18.37,18.32,18.36,50200.0,17.3825,17.392,17.3447,17.3825,50200.0
2009-06-01 12:00:00,18.36,18.38,18.3,18.32,46200.0,17.3825,17.4015,17.3257,17.3447,46200.0
2009-06-01 12:10:00,18.32,18.32,18.29,18.3,26600.0,17.3447,17.3447,17.3163,17.3257,26600.0
2009-06-01 12:20:00,18.3,18.3,18.29,18.29,22200.0,17.3257,17.3257,17.3163,17.3163,22200.0
2009-06-01 12:30:00,18.3,18.3,18.29,18.3,22600.0,17.3257,17.3257,17.3163,17.3257,22600.0
2009-06-01 12:40:00,18.3,18.33,18.3,18.32,24000.0,17.3257,17.3541,17.3257,17.3447,24000.0
2009-06-01 12:50:00,18.32,18.35,18.32,18.32,31800.0,17.3447,17.3731,17.3447,17.3447,31800.0
2009-06-01 13:00:00,18.32,18.32,18.29,18.29,23200.0,17.3447,17.3447,17.3163,17.3163,23200.0
2009-06-01 13:10:00,18.29,18.3,18.25,18.25,29400.0,17.3163,17.3257,17.2784,17.2784,29400.0
2009-06-01 13:20:00,18.25,18.27,18.25,18.25,31000.0,17.2784,17.2973,17.2784,17.2784,31000.0
2009-06-01 13:30:00,18.25,18.28,18.25,18.28,37600.0,17.2784,17.3068,17.2784,17.3068,37600.0
2009-06-01 13:40:00,18.28,18.29,18.27,18.29,22800.0,17.3068,17.3163,17.2973,17.3163,22800.0
2009-06-01 13:50:00,18.29,18.3,18.27,18.28,31200.0,17.3163,17.3257,17.2973,17.3068,31200.0
2009-06-01 14:00:00,18.27,18.3,18.25,18.29,47000.0,17.2973,17.3257,17.2784,17.3163,47000.0
2009-06-01 14:10:00,18.29,18.3,18.25,18.25,69400.0,17.3163,17.3257,17.2784,17.2784,69400.0
2009-06-01 14:20:00,18.26,18.29,18.25,18.29,29400.0,17.2879,17.3163,17.2784,17.3163,29400.0
2009-06-01 14:30:00,18.29,18.29,18.25,18.27,41400.0,17.3163,17.3163,17.2784,17.2973,41400.0
2009-06-01 14:40:00,18.28,18.28,18.26,18.26,36200.0,17.3068,17.3068,17.2879,17.2879,36200.0
2009-06-01 14:50:00,18.26,18.27,18.25,18.26,38400.0,17.2879,17.2973,17.2784,17.2879,38400.0
2009-06-01 15:00:00,18.26,18.28,18.24,18.28,55800.0,17.2879,17.3068,17.2689,17.3068,55800.0
2009-06-01 15:10:00,18.28,18.29,18.25,18.28,78800.0,17.3068,17.3163,17.2784,17.3068,78800.0
2009-06-01 15:20:00,18.29,18.3,18.28,18.3,37200.0,17.3163,17.3257,17.3068,17.3257,37200.0
2009-06-01 15:30:00,18.3,18.32,18.29,18.32,73200.0,17.3257,17.3447,17.3163,17.3447,73200.0
2009-06-01 15:40:00,18.32,18.38,18.31,18.34,153800.0,17.3447,17.4015,17.3352,17.3636,153800.0
2009-06-01 15:50:00,18.35,18.36,18.25,18.3,158000.0,17.3731,17.3825,17.2784,17.3257,158000.0
2009-06-02 09:30:00,18.3,18.45,18.3,18.35,65800.0,17.3257,17.4677,17.3257,17.3731,65800.0
2009-06-02 09:40:00,18.35,18.43,18.31,18.42,23600.0,17.3731,17.4488,17.3352,17.4393,23600.0
2009-06-02 09:50:00,18.42,18.49,18.42,18.46,33800.0,17.4393,17.5056,17.4393,17.4772,33800.0
2009-06-02 10:00:00,18.47,18.59,18.47,18.55,55200.0,17.4867,17.6003,17.4867,17.5624,55200.0
2009-06-02 10:10:00,18.53,18.54,18.45,18.47,30200.0,17.5435,17.5529,17.4677,17.4867,30200.0
2009-06-02 10:20:00,18.46,18.55,18.46,18.51,41800.0,17.4772,17.5624,17.4772,17.5245,41800.0
2009-06-02 10:30:00,18.52,18.53,18.49,18.52,21600.0,17.534,17.5435,17.5056,17.534,21600.0
2009-06-02 10:40:00,18.53,18.54,18.5,18.51,27800.0,17.5435,17.5529,17.5151,17.5245,27800.0
2009-06-02 10:50:00,18.52,18.52,18.47,18.5,41200.0,17.534,17.534,17.4867,17.5151,41200.0
2009-06-02 11:00:00,18.5,18.52,18.45,18.48,30800.0,17.5151,17.534,17.4677,17.4961,30800.0
2009-06-02 11:10:00,18.48,18.54,18.48,18.54,46400.0,17.4961,17.5529,17.4961,17.5529,46400.0
2009-06-02 11:20:00,18.54,18.56,18.52,18.55,31400.0,17.5529,17.5719,17.534,17.5624,31400.0
2009-06-02 11:30:00,18.55,18.56,18.46,18.49,40000.0,17.5624,17.5719,17.4772,17.5056,40000.0
2009-06-02 11:40:00,18.48,18.54,18.48,18.5,37600.0,17.4961,17.5529,17.4961,17.5151,37600.0
2009-06-02 11:50:00,18.49,18.5,18.47,18.47,14800.0,17.5056,17.5151,17.4867,17.4867,14800.0
2009-06-02 12:00:00,18.48,18.49,18.46,18.46,16400.0,17.4961,17.5056,17.4772,17.4772,16400.0
2009-06-02 12:10:00,18.46,18.5,18.46,18.49,21800.0,17.4772,17.5151,17.4772,17.5056,21800.0
2009-06-02 12:20:00,18.48,18.49,18.43,18.45,40800.0,17.4961,17.5056,17.4488,17.4677,40800.0
2009-06-02 12:30:00,18.45,18.46,18.44,18.46,16000.0,17.4677,17.4772,17.4583,17.4772,16000.0
2009-06-02 12:40:00,18.46,18.46,18.42,18.42,13200.0,17.4772,17.4772,17.4393,17.4393,13200.0
2009-06-02 12:50:00,18.42,18.47,18.41,18.43,20800.0,17.4393,17.4867,17.4299,17.4488,20800.0
2009-06-02 13:00:00,18.43,18.45,18.41,18.41,16200.0,17.4488,17.4677,17.4299,17.4299,16200.0
2009-06-02 13:10:00,18.41,18.48,18.41,18.48,48200.0,17.4299,17.4961,17.4299,17.4961,48200.0
2009-06-02 13:20:00,18.48,18.52,18.47,18.5,69400.0,17.4961,17.534,17.4867,17.5151,69400.0
2009-06-02 13:30:00,18.52,18.56,18.5,18.52,70800.0,17.534,17.5719,17.5151,17.534,70800.0
2009-06-02 13:40:00,18.51,18.51,18.49,18.5,17400.0,17.5245,17.5245,17.5056,17.5151,17400.0
2009-06-02 13:50:00,18.5,18.5,18.49,18.5,18600.0,17.5151,17.5151,17.5056,17.5151,18600.0
2009-06-02 14:00:00,18.5,18.5,18.49,18.5,32800.0,17.5151,17.5151,17.5056,17.5151,32800.0
2009-06-02 14:10:00,18.5,18.54,18.5,18.53,19800.0,17.5151,17.5529,17.5151,17.5435,19800.0
2009-06-02 14:20:00,18.52,18.57,18.51,18.54,30400.0,17.534,17.5814,17.5245,17.5529,30400.0
2009-06-02 14:30:00,18.54,18.54,18.5,18.5,34400.0,17.5529,17.5529,17.5151,17.5151,34400.0
2009-06-02 14:40:00,18.5,18.52,18.5,18.5,16800.0,17.5151,17.534,17.5151,17.5151,16800.0
2009-06-02 14:50:00,18.5,18.52,18.5,18.5,25000.0,17.5151,17.534,17.5151,17.5151,25000.0
2009-06-02 15:00:00,18.5,18.55,18.5,18.55,29600.0,17.5151,17.5624,17.5151,17.5624,29600.0
2009-06-02 15:10:00,18.55,18.56,18.52,18.54,45200.0,17.5624,17.5719,17.534,17.5529,45200.0
2009-06-02 15:20:00,18.53,18.57,18.52,18.54,42200.0,17.5435,17.5814,17.534,17.5529,42200.0
2009-06-02 15:30:00,18.54,18.6,18.53,18.57,60000.0,17.5529,17.6098,17.5435,17.5814,60000.0
2009-06-02 15:40:00,18.58,18.61,18.57,18.61,74000.0,17.5908,17.6192,17.5814,17.6192,74000.0
2009-06-02 15:50:00,18.61,18.62,18.54,18.59,166000.0,17.6192,17.6287,17.5529,17.6003,166000.0
2009-06-03 09:30:00,18.5,18.63,18.42,18.61,40000.0,17.5151,17.6382,17.4393,17.6192,40000.0
2009-06-03 09:40:00,18.61,18.66,18.47,18.66,30200.0,17.6192,17.6666,17.4867,17.6666,30200.0
2009-06-03 09:50:00,18.68,18.68,18.57,18.59,32200.0,17.6855,17.6855,17.5814,17.6003,32200.0
2009-06-03 10:00:00,18.58,18.64,18.57,18.61,41000.0,17.5908,17.6476,17.5814,17.6192,41000.0
2009-06-03 10:10:00,18.61,18.63,18.57,18.59,24000.0,17.6192,17.6382,17.5814,17.6003,24000.0
2009-06-03 10:20:00,18.58,18.58,18.54,18.56,22000.0,17.5908,17.5908,17.5529,17.5719,22000.0
2009-06-03 10:30:00,18.56,18.56,18.52,18.53,24200.0,17.5719,17.5719,17.534,17.5435,24200.0
2009-06-03 10:40:00,18.52,18.58,18.5,18.52,50800.0,17.534,17.5908,17.5151,17.534,50800.0
2009-06-03 10:50:00,18.52,18.53,18.49,18.49,27200.0,17.534,17.5435,17.5056,17.5056,27200.0
2009-06-03 11:00:00,18.49,18.52,18.49,18.51,34000.0,17.5056,17.534,17.5056,17.5245,34000.0
2009-06-03 11:10:00,18.5,18.51,18.5,18.5,22400.0,17.5151,17.5245,17.5151,17.5151,22400.0
2009-06-03 11:20:00,18.5,18.51,18.5,18.5,25400.0,17.5151,17.5245,17.5151,17.5151,25400.0
2009-06-03 11:30:00,18.5,18.51,18.47,18.47,20400.0,17.5151,17.5245,17.4867,17.4867,20400.0
2009-06-03 11:40:00,18.48,18.51,18.46,18.46,27800.0,17.4961,17.5245,17.4772,17.4772,27800.0
2009-06-03 11:50:00,18.47,18.47,18.42,18.43,22000.0,17.4867,17.4867,17.4393,17.4488,22000.0
2009-06-03 12:00:00,18.43,18.43,18.41,18.41,19000.0,17.4488,17.4488,17.4299,17.4299,19000.0
2009-06-03 12:10:00,18.42,18.49,18.41,18.48,66400.0,17.4393,17.5056,17.4299,17.4961,66400.0
2009-06-03 12:20:00,18.48,18.48,18.43,18.43,13800.0,17.4961,17.4961,17.4488,17.4488,13800.0
2009-06-03 12:30:00,18.43,18.45,18.43,18.45,13600.0,17.4488,17.4677,17.4488,17.4677,13600.0
2009-06-03 12:40:00,18.45,18.47,18.45,18.45,15600.0,17.4677,17.4867,17.4677,17.4677,15600.0
2009-06-03 12:50:00,18.45,18.45,18.44,18.45,19600.0,17.4677,17.4677,17.4583,17.4677,19600.0
2009-06-03 13:00:00,18.45,18.46,18.44,18.46,20600.0,17.4677,17.4772,17.4583,17.4772,20600.0
2009-06-03 13:10:00,18.45,18.46,18.45,18.46,6400.0,17.4677,17.4772,17.4677,17.4772,6400.0
2009-06-03 13:20:00,18.45,18.46,18.44,18.45,32400.0,17.4677,17.4772,17.4583,17.4677,32400.0
2009-06-03 13:30:00,18.45,18.47,18.43,18.45,18800.0,17.4677,17.4867,17.4488,17.4677,18800.0
2009-06-03 13:40:00,18.45,18.46,18.43,18.46,36400.0,17.4677,17.4772,17.4488,17.4772,36400.0
2009-06-03 13:50:00,18.46,18.46,18.46,18.46,16200.0,17.4772,17.4772,17.4772,17.4772,16200.0
2009-06-03 14:00:00,18.46,18.47,18.46,18.46,29600.0,17.4772,17.4867,17.4772,17.4772,29600.0
2009-06-03 14:10:00,18.46,18.48,18.46,18.48,23600.0,17.4772,17.4961,17.4772,17.4961,23600.0
2009-06-03 14:20:00,18.49,18.5,18.48,18.49,22600.0,17.5056,17.5151,17.4961,17.5056,22600.0
2009-06-03 14:30:00,18.49,18.5,18.49,18.5,27000.0,17.5056,17.5151,17.5056,17.5151,27000.0
2009-06-03 14:40:00,18.49,18.5,18.48,18.49,19000.0,17.5056,17.5151,17.4961,17.5056,19000.0
2009-06-03 14:50:00,18.5,18.53,18.48,18.52,32000.0,17.5151,17.5435,17.4961,17.534,32000.0
2009-06-03 15:00:00,18.51,18.52,18.49,18.5,25600.0,17.5245,17.534,17.5056,17.5151,25600.0
2009-06-03 15:10:00,18.5,18.5,18.47,18.5,43000.0,17.5151,17.5151,17.4867,17.5151,43000.0
2009-06-03 15:20:00,18.49,18.5,18.45,18.46,41400.0,17.5056,17.5151,17.4677,17.4772,41400.0
2009-06-03 15:30:00,18.46,18.48,18.43,18.44,44000.0,17.4772,17.4961,17.4488,17.4583,44000.0
2009-06-03 15:40:00,18.43,18.49,18.43,18.43,100000.0,17.4488,17.5056,17.4488,17.4488,100000.0
2009-06-03 15:50:00,18.43,18.51,18.4,18.5,111800.0,17.4488,17.5245,17.4204,17.5151,111800.0
2009-06-04 09:30:00,18.49,18.5,18.38,18.43,29000.0,17.5056,17.5151,17.4015,17.4488,29000.0
2009-06-04 09:40:00,18.43,18.5,18.4,18.4,15600.0,17.4488,17.5151,17.4204,17.4204,15600.0
2009-06-04 09:50:00,18.4,18.4,18.38,18.39,46800.0,17.4204,17.4204,17.4015,17.4109,46800.0
2009-06-04 10:00:00,18.39,18.4,18.36,18.39,81000.0,17.4109,17.4204,17.3825,17.4109,81000.0
2009-06-04 10:10:00,18.39,18.43,18.33,18.34,27000.0,17.4109,17.4488,17.3541,17.3636,27000.0
2009-06-04 10:20:00,18.34,18.4,18.33,18.38,21600.0,17.3636,17.4204,17.3541,17.4015,21600.0
2009-06-04 10:30:00,18.39,18.39,18.34,18.36,52200.0,17.4109,17.4109,17.3636,17.3825,52200.0
2009-06-04 10:40:00,18.36,18.36,18.31,18.32,27600.0,17.3825,17.3825,17.3352,17.3447,27600.0
2009-06-04 10:50:00,18.32,18.38,18.29,18.34,44600.0,17.3447,17.4015,17.3163,17.3636,44600.0
2009-06-04 11:00:00,18.34,18.36,18.31,18.33,23800.0,17.3636,17.3825,17.3352,17.3541,23800.0
2009-06-04 11:10:00,18.33,18.36,18.33,18.36,42200.0,17.3541,17.3825,17.3541,17.3825,42200.0
2009-06-04 11:20:00,18.36,18.36,18.33,18.36,41200.0,17.3825,17.3825,17.3541,17.3825,41200.0
2009-06-04 11:30:00,18.36,18.36,18.33,18.35,30400.0,17.3825,17.3825,17.3541,17.3731,30400.0
2009-06-04 11:40:00,18.36,18.36,18.33,18.36,20800.0,17.3825,17.3825,17.3541,17.3825,20800.0
2009-06-04 11:50:00,18.36,18.36,18.34,18.35,25200.0,17.3825,17.3825,17.3636,17.3731,25200.0
2009-06-04 12:00:00,18.34,18.36,18.33,18.36,28600.0,17.3636,17.3825,17.3541,17.3825,28600.0
2009-06-04 12:10:00,18.36,18.38,18.35,18.37,43400.0,17.3825,17.4015,17.3731,17.392,43400.0
2009-06-04 12:20:00,18.38,18.38,18.35,18.36,41000.0,17.4015,17.4015,17.3731,17.3825,41000.0
2009-06-04 12:30:00,18.36,18.36,18.34,18.35,160400.0,17.3825,17.3825,17.3636,17.3731,160400.0
2009-06-04 12:40:00,18.35,18.36,18.35,18.36,30800.0,17.3731,17.3825,17.3731,17.3825,30800.0
2009-06-04 12:50:00,18.36,18.36,18.3,18.36,44800.0,17.3825,17.3825,17.3257,17.3825,44800.0
2009-06-04 13:00:00,18.38,18.42,18.35,18.38,31400.0,17.4015,17.4393,17.3731,17.4015,31400.0
2009-06-04 13:10:00,18.38,18.38,18.34,18.35,88800.0,17.4015,17.4015,17.3636,17.3731,88800.0
2009-06-04 13:20:00,18.36,18.38,18.36,18.38,132400.0,17.3825,17.4015,17.3825,17.4015,132400.0
2009-06-04 13:30:00,18.37,18.41,18.37,18.4,44800.0,17.392,17.4299,17.392,17.4204,44800.0
2009-06-04 13:40:00,18.4,18.4,18.36,18.36,12200.0,17.4204,17.4204,17.3825,17.3825,12200.0
2009-06-04 13:50:00,18.36,18.37,18.35,18.36,15800.0,17.3825,17.392,17.3731,17.3825,15800.0
2009-06-04 14:00:00,18.36,18.43,18.36,18.42,22800.0,17.3825,17.4488,17.3825,17.4393,22800.0
2009-06-04 14:10:00,18.43,18.44,18.42,18.44,20200.0,17.4488,17.4583,17.4393,17.4583,20200.0
2009-06-04 14:20:00,18.44,18.49,18.44,18.48,21800.0,17.4583,17.5056,17.4583,17.4961,21800.0
2009-06-04 14:30:00,18.48,18.48,18.45,18.47,28200.0,17.4961,17.4961,17.4677,17.4867,28200.0
2009-06-04 14:40:00,18.47,18.52,18.47,18.52,26800.0,17.4867,17.534,17.4867,17.534,26800.0
2009-06-04 14:50:00,18.52,18.52,18.5,18.5,38000.0,17.534,17.534,17.5151,17.5151,38000.0
2009-06-04 15:00:00,18.49,18.52,18.49,18.52,37800.0,17.5056,17.534,17.5056,17.534,37800.0
2009-06-04 15:10:00,18.52,18.55,18.5,18.54,47400.0,17.534,17.5624,17.5151,17.5529,47400.0
2009-06-04 15:20:00,18.55,18.59,18.54,18.56,49800.0,17.5624,17.6003,17.5529,17.5719,49800.0
2009-06-04 15:30:00,18.56,18.56,18.5,18.54,48800.0,17.5719,17.5719,17.5151,17.5529,48800.0
2009-06-04 15:40:00,18.54,18.63,18.5,18.58,87000.0,17.5529,17.6382,17.5151,17.5908,87000.0
2009-06-04 15:50:00,18.58,18.64,18.58,18.64,164000.0,17.5908,17.6476,17.5908,17.6476,164000.0
2009-06-05 09:30:00,18.74,18.74,18.52,18.68,39200.0,17.7423,17.7423,17.534,17.6855,39200.0
2009-06-05 09:40:00,18.67,18.72,18.61,18.66,44400.0,17.676,17.7234,17.6192,17.6666,44400.0
2009-06-05 09:50:00,18.67,18.78,18.66,18.76,33000.0,17.676,17.7802,17.6666,17.7612,33000.0
2009-06-05 10:00:00,18.75,18.79,18.75,18.78,55000.0,17.7518,17.7896,17.7518,17.7802,55000.0
2009-06-05 10:10:00,18.78,18.78,18.75,18.75,47400.0,17.7802,17.7802,17.7518,17.7518,47400.0
2009-06-05 10:20:00,18.76,18.83,18.75,18.8,44800.0,17.7612,17.8275,17.7518,17.7991,44800.0
2009-06-05 10:30:00,18.79,18.8,18.75,18.79,30800.0,17.7896,17.7991,17.7518,17.7896,30800.0
2009-06-05 10:40:00,18.79,18.83,18.79,18.79,17200.0,17.7896,17.8275,17.7896,17.7896,17200.0
2009-06-05 10:50:00,18.78,18.79,18.74,18.78,23200.0,17.7802,17.7896,17.7423,17.7802,23200.0
2009-06-05 11:00:00,18.79,18.86,18.79,18.86,13800.0,17.7896,17.8559,17.7896,17.8559,13800.0
2009-06-05 11:10:00,18.85,18.86,18.84,18.85,43000.0,17.8464,17.8559,17.837,17.8464,43000.0
2009-06-05 11:20:00,18.85,18.85,18.83,18.83,39600.0,17.8464,17.8464,17.8275,17.8275,39600.0
2009-06-05 11:30:00,18.84,18.84,18.79,18.8,16000.0,17.837,17.837,17.7896,17.7991,16000.0
2009-06-05 11:40:00,18.8,18.85,18.8,18.85,31800.0,17.7991,17.8464,17.7991,17.8464,31800.0
2009-06-05 11:50:00,18.85,18.89,18.84,18.88,49400.0,17.8464,17.8843,17.837,17.8748,49400.0
2009-06-05 12:00:00,18.88,18.92,18.88,18.91,23800.0,17.8748,17.9127,17.8748,17.9033,23800.0
2009-06-05 12:10:00,18.91,18.91,18.88,18.91,28800.0,17.9033,17.9033,17.8748,17.9033,28800.0
2009-06-05 12:20:00,18.91,18.98,18.9,18.98,44400.0,17.9033,17.9695,17.8938,17.9695,44400.0
2009-06-05 12:30:00,18.98,19.02,18.97,18.98,52000.0,17.9695,18.0074,17.9601,17.9695,52000.0
2009-06-05 12:40:00,18.97,18.97,18.93,18.95,19000.0,17.9601,17.9601,17.9222,17.9411,19000.0
2009-06-05 12:50:00,18.95,18.95,18.93,18.95,13600.0,17.9411,17.9411,17.9222,17.9411,13600.0
2009-06-05 13:00:00,18.96,18.96,18.94,18.94,13200.0,17.9506,17.9506,17.9317,17.9317,13200.0
2009-06-05 13:10:00,18.93,18.95,18.9,18.91,19000.0,17.9222,17.9411,17.8938,17.9033,19000.0
2009-06-05 13:20:00,18.91,18.91,18.88,18.89,16000.0,17.9033,17.9033,17.8748,17.8843,16000.0
2009-06-05 13:30:00,18.89,18.9,18.88,18.88,15200.0,17.8843,17.8938,17.8748,17.8748,15200.0
2009-06-05 13:40:00,18.88,18.92,18.88,18.9,21200.0,17.8748,17.9127,17.8748,17.8938,21200.0
2009-06-05 13:50:00,18.9,18.9,18.86,18.89,11200.0,17.8938,17.8938,17.8559,17.8843,11200.0
2009-06-05 14:00:00,18.89,18.89,18.84,18.85,20400.0,17.8843,17.8843,17.837,17.8464,20400.0
2009-06-05 14:10:00,18.85,18.86,18.85,18.85,25400.0,17.8464,17.8559,17.8464,17.8464,25400.0
2009-06-05 14:20:00,18.85,18.89,18.85,18.86,26400.0,17.8464,17.8843,17.8464,17.8559,26400.0
2009-06-05 14:30:00,18.86,18.89,18.84,18.86,46600.0,17.8559,17.8843,17.837,17.8559,46600.0
2009-06-05 14:40:00,18.86,18.88,18.86,18.86,27400.0,17.8559,17.8748,17.8559,17.8559,27400.0
2009-06-05 14:50:00,18.86,18.86,18.86,18.86,22200.0,17.8559,17.8559,17.8559,17.8559,22200.0
2009-06-05 15:00:00,18.86,18.89,18.83,18.86,48800.0,17.8559,17.8843,17.8275,17.8559,48800.0
2009-06-05 15:10:00,18.86,18.86,18.84,18.86,23600.0,17.8559,17.8559,17.837,17.8559,23600.0
2009-06-05 15:20:00,18.86,18.89,18.84,18.86,44600.0,17.8559,17.8843,17.837,17.8559,44600.0
2009-06-05 15:30:00,18.86,18.9,18.86,18.89,44600.0,17.8559,17.8938,17.8559,17.8843,44600.0
2009-06-05 15:40:00,18.89,18.93,18.84,18.85,53600.0,17.8843,17.9222,17.837,17.8464,53600.0
2009-06-05 15:50:00,18.85,18.88,18.84,18.86,111800.0,17.8464,17.8748,17.837,17.8559,111800.0
2009-06-08 09:30:00,18.74,18.8,18.63,18.66,33200.0,17.7423,17.7991,17.6382,17.6666,33200.0
2009-06-08 09:40:00,18.65,18.68,18.59,18.59,27200.0,17.6571,17.6855,17.6003,17.6003,27200.0
2009-06-08 09:50:00,18.59,18.61,18.57,18.58,18800.0,17.6003,17.6192,17.5814,17.5908,18800.0
2009-06-08 10:00:00,18.58,18.58,18.52,18.55,37000.0,17.5908,17.5908,17.534,17.5624,37000.0
2009-06-08 10:10:00,18.55,18.55,18.45,18.46,20000.0,17.5624,17.5624,17.4677,17.4772,20000.0
2009-06-08 10:20:00,18.46,18.47,18.42,18.43,16800.0,17.4772,17.4867,17.4393,17.4488,16800.0
2009-06-08 10:30:00,18.43,18.48,18.42,18.47,19800.0,17.4488,17.4961,17.4393,17.4867,19800.0
2009-06-08 10:40:00,18.47,18.52,18.47,18.49,16600.0,17.4867,17.534,17.4867,17.5056,16600.0
2009-06-08 10:50:00,18.48,18.49,18.46,18.46,14800.0,17.4961,17.5056,17.4772,17.4772,14800.0
2009-06-08 11:00:00,18.45,18.47,18.43,18.44,18800.0,17.4677,17.4867,17.4488,17.4583,18800.0
2009-06-08 11:10:00,18.45,18.48,18.44,18.48,15200.0,17.4677,17.4961,17.4583,17.4961,15200.0
2009-06-08 11:20:00,18.48,18.5,18.4,18.41,21400.0,17.4961,17.5151,17.4204,17.4299,21400.0
2009-06-08 11:30:00,18.41,18.43,18.41,18.43,39800.0,17.4299,17.4488,17.4299,17.4488,39800.0
2009-06-08 11:40:00,18.43,18.48,18.42,18.48,35600.0,17.4488,17.4961,17.4393,17.4961,35600.0
2009-06-08 11:50:00,18.48,18.49,18.47,18.47,17200.0,17.4961,17.5056,17.4867,17.4867,17200.0
2009-06-08 12:00:00,18.47,18.47,18.41,18.42,19000.0,17.4867,17.4867,17.4299,17.4393,19000.0
2009-06-08 12:10:00,18.42,18.43,18.38,18.4,31400.0,17.4393,17.4488,17.4015,17.4204,31400.0
2009-06-08 12:20:00,18.4,18.49,18.4,18.48,39800.0,17.4204,17.5056,17.4204,17.4961,39800.0
2009-06-08 12:30:00,18.48,18.49,18.43,18.47,42600.0,17.4961,17.5056,17.4488,17.4867,42600.0
2009-06-08 12:40:00,18.47,18.48,18.43,18.45,21600.0,17.4867,17.4961,17.4488,17.4677,21600.0
2009-06-08 12:50:00,18.44,18.45,18.41,18.41,12000.0,17.4583,17.4677,17.4299,17.4299,12000.0
2009-06-08 13:00:00,18.42,18.45,18.39,18.42,52800.0,17.4393,17.4677,17.4109,17.4393,52800.0
2009-06-08 13:10:00,18.41,18.42,18.41,18.42,25800.0,17.4299,17.4393,17.4299,17.4393,25800.0
2009-06-08 13:20:00,18.42,18.43,18.41,18.43,12200.0,17.4393,17.4488,17.4299,17.4488,12200.0
2009-06-08 13:30:00,18.43,18.48,18.42,18.48,50400.0,17.4488,17.4961,17.4393,17.4961,50400.0
2009-06-08 13:40:00,18.47,18.53,18.46,18.51,31600.0,17.4867,17.5435,17.4772,17.5245,31600.0
2009-06-08 13:50:00,18.51,18.51,18.47,18.48,31000.0,17.5245,17.5245,17.4867,17.4961,31000.0
2009-06-08 14:00:00,18.48,18.51,18.47,18.48,45400.0,17.4961,17.5245,17.4867,17.4961,45400.0
2009-06-08 14:10:00,18.49,18.5,18.47,18.47,17400.0,17.5056,17.5151,17.4867,17.4867,17400.0
2009-06-08 14:20:00,18.48,18.49,18.47,18.47,18800.0,17.4961,17.5056,17.4867,17.4867,18800.0
2009-06-08 14:30:00,18.48,18.5,18.47,18.48,24200.0,17.4961,17.5151,17.4867,17.4961,24200.0
2009-06-08 14:40:00,18.48,18.51,18.48,18.5,54800.0,17.4961,17.5245,17.4961,17.5151,54800.0
2009-06-08 14:50:00,18.5,18.53,18.49,18.5,25400.0,17.5151,17.5435,17.5056,17.5151,25400.0
2009-06-08 15:00:00,18.5,18.55,18.5,18.54,34600.0,17.5151,17.5624,17.5151,17.5529,34600.0
2009-06-08 15:10:00,18.55,18.58,18.53,18.58,39600.0,17.5624,17.5908,17.5435,17.5908,39600.0
2009-06-08 15:20:00,18.59,18.65,18.58,18.63,47400.0,17.6003,17.6571,17.5908,17.6382,47400.0
2009-06-08 15:30:00,18.63,18.72,18.63,18.66,56400.0,17.6382,17.7234,17.6382,17.6666,56400.0
2009-06-08 15:40:00,18.66,18.7,18.64,18.68,48200.0,17.6666,17.7044,17.6476,17.6855,48200.0
2009-06-08 15:50:00,18.68,18.68,18.63,18.66,95000.0,17.6855,17.6855,17.6382,17.6666,95000.0
2009-06-09 09:30:00,18.75,18.83,18.67,18.71,27400.0,17.7518,17.8275,17.676,17.7139,27400.0
2009-06-09 09:40:00,18.73,18.76,18.68,18.68,19400.0,17.7328,17.7612,17.6855,17.6855,19400.0
2009-06-09 09:50:00,18.68,18.72,18.66,18.68,20600.0,17.6855,17.7234,17.6666,17.6855,20600.0
2009-06-09 10:00:00,18.68,18.72,18.65,18.67,10600.0,17.6855,17.7234,17.6571,17.676,10600.0
2009-06-09 10:10:00,18.66,18.68,18.63,18.63,12600.0,17.6666,17.6855,17.6382,17.6382,12600.0
2009-06-09 10:20:00,18.62,18.64,18.61,18.64,18600.0,17.6287,17.6476,17.6192,17.6476,18600.0
2009-06-09 10:30:00,18.65,18.68,18.65,18.67,8200.0,17.6571,17.6855,17.6571,17.676,8200.0
2009-06-09 10:40:00,18.67,18.7,18.64,18.65,15800.0,17.676,17.7044,17.6476,17.6571,15800.0
2009-06-09 10:50:00,18.65,18.66,18.64,18.66,13600.0,17.6571,17.6666,17.6476,17.6666,13600.0
2009-06-09 11:00:00,18.66,18.69,18.65,18.69,9800.0,17.6666,17.695,17.6571,17.695,9800.0
2009-06-09 11:10:00,18.69,18.69,18.68,18.68,8000.0,17.695,17.695,17.6855,17.6855,8000.0
2009-06-09 11:20:00,18.68,18.68,18.68,18.68,10400.0,17.6855,17.6855,17.6855,17.6855,10400.0
2009-06-09 11:30:00,18.68,18.7,18.66,18.66,10200.0,17.6855,17.7044,17.6666,17.6666,10200.0
2009-06-09 11:40:00,18.67,18.68,18.66,18.68,10000.0,17.676,17.6855,17.6666,17.6855,10000.0
2009-06-09 11:50:00,18.68,18.68,18.67,18.67,8200.0,17.6855,17.6855,17.676,17.676,8200.0
2009-06-09 12:00:00,18.66,18.69,18.66,18.68,9200.0,17.6666,17.695,17.6666,17.6855,9200.0
2009-06-09 12:10:00,18.68,18.69,18.66,18.68,5400.0,17.6855,17.695,17.6666,17.6855,5400.0
2009-06-09 12:20:00,18.68,18.72,18.67,18.72,17000.0,17.6855,17.7234,17.676,17.7234,17000.0
2009-06-09 12:30:00,18.73,18.73,18.71,18.71,4600.0,17.7328,17.7328,17.7139,17.7139,4600.0
2009-06-09 12:40:00,18.71,18.73,18.69,18.72,6000.0,17.7139,17.7328,17.695,17.7234,6000.0
2009-06-09 12:50:00,18.7,18.71,18.69,18.71,4200.0,17.7044,17.7139,17.695,17.7139,4200.0
2009-06-09 13:00:00,18.71,18.73,18.68,18.7,17400.0,17.7139,17.7328,17.6855,17.7044,17400.0
2009-06-09 13:10:00,18.7,18.71,18.68,18.71,7800.0,17.7044,17.7139,17.6855,17.7139,7800.0
2009-06-09 13:20:00,18.7,18.72,18.7,18.72,11000.0,17.7044,17.7234,17.7044,17.7234,11000.0
2009-06-09 13:30:00,18.72,18.73,18.71,18.72,8200.0,17.7234,17.7328,17.7139,17.7234,8200.0
2009-06-09 13:40:00,18.73,18.73,18.7,18.71,4400.0,17.7328,17.7328,17.7044,17.7139,4400.0
2009-06-09 13:50:00,18.71,18.75,18.7,18.73,13600.0,17.7139,17.7518,17.7044,17.7328,13600.0
2009-06-09 14:00:00,18.72,18.74,18.71,18.71,14800.0,17.7234,17.7423,17.7139,17.7139,14800.0
2009-06-09 14:10:00,18.71,18.76,18.71,18.75,17200.0,17.7139,17.7612,17.7139,17.7518,17200.0
2009-06-09 14:20:00,18.76,18.76,18.72,18.75,19600.0,17.7612,17.7612,17.7234,17.7518,19600.0
2009-06-09 14:30:00,18.75,18.79,18.75,18.77,14400.0,17.7518,17.7896,17.7518,17.7707,14400.0
2009-06-09 14:40:00,18.77,18.79,18.71,18.72,13400.0,17.7707,17.7896,17.7139,17.7234,13400.0
2009-06-09 14:50:00,18.72,18.74,18.71,18.72,11000.0,17.7234,17.7423,17.7139,17.7234,11000.0
2009-06-09 15:00:00,18.72,18.74,18.7,18.72,13400.0,17.7234,17.7423,17.7044,17.7234,13400.0
2009-06-09 15:10:00,18.73,18.73,18.71,18.73,15200.0,17.7328,17.7328,17.7139,17.7328,15200.0
2009-06-09 15:20:00,18.73,18.75,18.72,18.75,14800.0,17.7328,17.7518,17.7234,17.7518,14800.0
2009-06-09 15:30:00,18.75,18.78,18.73,18.78,30000.0,17.7518,17.7802,17.7328,17.7802,30000.0
2009-06-09 15:40:00,18.76,18.84,18.76,18.77,123000.0,17.7612,17.837,17.7612,17.7707,123000.0
2009-06-09 15:50:00,18.78,18.8,18.75,18.75,113200.0,17.7802,17.7991,17.7518,17.7518,113200.0
2009-06-10 09:30:00,18.68,18.91,18.68,18.85,26000.0,17.6855,17.9033,17.6855,17.8464,26000.0
2009-06-10 09:40:00,18.85,18.86,18.83,18.83,24200.0,17.8464,17.8559,17.8275,17.8275,24200.0
2009-06-10 09:50:00,18.84,18.86,18.8,18.83,15000.0,17.837,17.8559,17.7991,17.8275,15000.0
2009-06-10 10:00:00,18.84,18.84,18.74,18.75,23600.0,17.837,17.837,17.7423,17.7518,23600.0
2009-06-10 10:10:00,18.77,18.79,18.74,18.79,18000.0,17.7707,17.7896,17.7423,17.7896,18000.0
2009-06-10 10:20:00,18.79,18.81,18.78,18.79,9000.0,17.7896,17.8086,17.7802,17.7896,9000.0
2009-06-10 10:30:00,18.79,18.82,18.75,18.8,21000.0,17.7896,17.818,17.7518,17.7991,21000.0
2009-06-10 10:40:00,18.81,18.81,18.75,18.75,13600.0,17.8086,17.8086,17.7518,17.7518,13600.0
2009-06-10 10:50:00,18.76,18.78,18.75,18.75,11400.0,17.7612,17.7802,17.7518,17.7518,11400.0
2009-06-10 11:00:00,18.75,18.75,18.71,18.73,22200.0,17.7518,17.7518,17.7139,17.7328,22200.0
2009-06-10 11:10:00,18.73,18.75,18.69,18.7,15800.0,17.7328,17.7518,17.695,17.7044,15800.0
2009-06-10 11:20:00,18.7,18.71,18.68,18.68,10000.0,17.7044,17.7139,17.6855,17.6855,10000.0
2009-06-10 11:30:00,18.7,18.7,18.67,18.67,11000.0,17.7044,17.7044,17.676,17.676,11000.0
2009-06-10 11:40:00,18.67,18.67,18.67,18.67,6600.0,17.676,17.676,17.676,17.676,6600.0
2009-06-10 11:50:00,18.67,18.69,18.67,18.68,7400.0,17.676,17.695,17.676,17.6855,7400.0
2009-06-10 12:00:00,18.68,18.7,18.67,18.67,13000.0,17.6855,17.7044,17.676,17.676,13000.0
2009-06-10 12:10:00,18.68,18.68,18.65,18.66,23000.0,17.6855,17.6855,17.6571,17.6666,23000.0
2009-06-10 12:20:00,18.66,18.67,18.65,18.66,12000.0,17.6666,17.676,17.6571,17.6666,12000.0
2009-06-10 12:30:00,18.66,18.68,18.66,18.68,9400.0,17.6666,17.6855,17.6666,17.6855,9400.0
2009-06-10 12:40:00,18.67,18.69,18.67,18.68,10600.0,17.676,17.695,17.676,17.6855,10600.0
2009-06-10 12:50:00,18.68,18.72,18.68,18.72,5800.0,17.6855,17.7234,17.6855,17.7234,5800.0
2009-06-10 13:00:00,18.72,18.72,18.67,18.67,26000.0,17.7234,17.7234,17.676,17.676,26000.0
2009-06-10 13:10:00,18.68,18.68,18.64,18.64,11800.0,17.6855,17.6855,17.6476,17.6476,11800.0
2009-06-10 13:20:00,18.65,18.66,18.61,18.61,19600.0,17.6571,17.6666,17.6192,17.6192,19600.0
2009-06-10 13:30:00,18.61,18.61,18.6,18.6,11800.0,17.6192,17.6192,17.6098,17.6098,11800.0
2009-06-10 13:40:00,18.6,18.61,18.6,18.61,7000.0,17.6098,17.6192,17.6098,17.6192,7000.0
2009-06-10 13:50:00,18.6,18.61,18.58,18.6,11600.0,17.6098,17.6192,17.5908,17.6098,11600.0
2009-06-10 14:00:00,18.6,18.61,18.59,18.6,15600.0,17.6098,17.6192,17.6003,17.6098,15600.0
2009-06-10 14:10:00,18.6,18.65,18.6,18.65,12000.0,17.6098,17.6571,17.6098,17.6571,12000.0
2009-06-10 14:20:00,18.65,18.69,18.65,18.68,16800.0,17.6571,17.695,17.6571,17.6855,16800.0
2009-06-10 14:30:00,18.68,18.72,18.66,18.71,17200.0,17.6855,17.7234,17.6666,17.7139,17200.0
2009-06-10 14:40:00,18.71,18.71,18.68,18.71,8000.0,17.7139,17.7139,17.6855,17.7139,8000.0
2009-06-10 14:50:00,18.71,18.77,18.7,18.74,15600.0,17.7139,17.7707,17.7044,17.7423,15600.0
2009-06-10 15:00:00,18.74,18.75,18.7,18.71,11200.0,17.7423,17.7518,17.7044,17.7139,11200.0
2009-06-10 15:10:00,18.71,18.75,18.71,18.75,20800.0,17.7139,17.7518,17.7139,17.7518,20800.0
2009-06-10 15:20:00,18.74,18.77,18.72,18.73,18400.0,17.7423,17.7707,17.7234,17.7328,18400.0
2009-06-10 15:30:00,18.73,18.81,18.73,18.78,35400.0,17.7328,17.8086,17.7328,17.7802,35400.0
2009-06-10 15:40:00,18.78,18.81,18.75,18.77,46400.0,17.7802,17.8086,17.7518,17.7707,46400.0
2009-06-10 15:50:00,18.76,18.83,18.74,18.83,88200.0,17.7612,17.8275,17.7423,17.8275,88200.0
2009-06-11 09:30:00,18.86,18.96,18.82,18.91,22800.0,17.8559,17.9506,17.818,17.9033,22800.0
2009-06-11 09:40:00,18.9,19.05,18.88,19.0,18200.0,17.8938,18.0358,17.8748,17.9885,18200.0
2009-06-11 09:50:00,19.0,19.0,18.89,18.91,19800.0,17.9885,17.9885,17.8843,17.9033,19800.0
2009-06-11 10:00:00,18.92,18.96,18.88,18.9,25800.0,17.9127,17.9506,17.8748,17.8938,25800.0
2009-06-11 10:10:00,18.91,18.93,18.89,18.9,15600.0,17.9033,17.9222,17.8843,17.8938,15600.0
2009-06-11 10:20:00,18.9,18.9,18.83,18.84,12400.0,17.8938,17.8938,17.8275,17.837,12400.0
2009-06-11 10:30:00,18.83,18.86,18.8,18.81,11600.0,17.8275,17.8559,17.7991,17.8086,11600.0
2009-06-11 10:40:00,18.82,18.84,18.82,18.82,9600.0,17.818,17.837,17.818,17.818,9600.0
2009-06-11 10:50:00,18.83,18.84,18.77,18.77,12400.0,17.8275,17.837,17.7707,17.7707,12400.0
2009-06-11 11:00:00,18.77,18.79,18.77,18.79,9200.0,17.7707,17.7896,17.7707,17.7896,9200.0
2009-06-11 11:10:00,18.78,18.82,18.77,18.82,12000.0,17.7802,17.818,17.7707,17.818,12000.0
2009-06-11 11:20:00,18.81,18.83,18.8,18.81,12000.0,17.8086,17.8275,17.7991,17.8086,12000.0
2009-06-11 11:30:00,18.81,18.83,18.79,18.81,7000.0,17.8086,17.8275,17.7896,17.8086,7000.0
2009-06-11 11:40:00,18.81,18.82,18.75,18.78,19800.0,17.8086,17.818,17.7518,17.7802,19800.0
2009-06-11 11:50:00,18.78,18.79,18.75,18.75,10400.0,17.7802,17.7896,17.7518,17.7518,10400.0
2009-06-11 12:00:00,18.74,18.74,18.7,18.71,13400.0,17.7423,17.7423,17.7044,17.7139,13400.0
2009-06-11 12:10:00,18.71,18.72,18.68,18.68,9600.0,17.7139,17.7234,17.6855,17.6855,9600.0
2009-06-11 12:20:00,18.68,18.71,18.66,18.66,14000.0,17.6855,17.7139,17.6666,17.6666,14000.0
2009-06-11 12:30:00,18.66,18.7,18.65,18.65,18400.0,17.6666,17.7044,17.6571,17.6571,18400.0
2009-06-11 12:40:00,18.66,18.68,18.66,18.66,13200.0,17.6666,17.6855,17.6666,17.6666,13200.0
2009-06-11 12:50:00,18.66,18.68,18.66,18.68,14200.0,17.6666,17.6855,17.6666,17.6855,14200.0
2009-06-11 13:00:00,18.68,18.72,18.66,18.66,20400.0,17.6855,17.7234,17.6666,17.6666,20400.0
2009-06-11 13:10:00,18.66,18.67,18.64,18.65,26000.0,17.6666,17.676,17.6476,17.6571,26000.0
2009-06-11 13:20:00,18.65,18.73,18.65,18.7,18400.0,17.6571,17.7328,17.6571,17.7044,18400.0
2009-06-11 13:30:00,18.71,18.73,18.7,18.71,11800.0,17.7139,17.7328,17.7044,17.7139,11800.0
2009-06-11 13:40:00,18.71,18.71,18.68,18.71,17200.0,17.7139,17.7139,17.6855,17.7139,17200.0
2009-06-11 13:50:00,18.7,18.72,18.7,18.72,8200.0,17.7044,17.7234,17.7044,17.7234,8200.0
2009-06-11 14:00:00,18.71,18.71,18.68,18.68,18400.0,17.7139,17.7139,17.6855,17.6855,18400.0
2009-06-11 14:10:00,18.68,18.7,18.66,18.67,14600.0,17.6855,17.7044,17.6666,17.676,14600.0
2009-06-11 14:20:00,18.67,18.7,18.67,18.68,12000.0,17.676,17.7044,17.676,17.6855,12000.0
2009-06-11 14:30:00,18.69,18.7,18.66,18.67,22200.0,17.695,17.7044,17.6666,17.676,22200.0
2009-06-11 14:40:00,18.66,18.69,18.66,18.68,9800.0,17.6666,17.695,17.6666,17.6855,9800.0
2009-06-11 14:50:00,18.7,18.75,18.68,18.74,17000.0,17.7044,17.7518,17.6855,17.7423,17000.0
2009-06-11 15:00:00,18.75,18.75,18.72,18.74,18800.0,17.7518,17.7518,17.7234,17.7423,18800.0
2009-06-11 15:10:00,18.74,18.75,18.72,18.74,19400.0,17.7423,17.7518,17.7234,17.7423,19400.0
2009-06-11 15:20:00,18.73,18.74,18.72,18.72,23000.0,17.7328,17.7423,17.7234,17.7234,23000.0
2009-06-11 15:30:00,18.7,18.73,18.64,18.71,31400.0,17.7044,17.7328,17.6476,17.7139,31400.0
2009-06-11 15:40:00,18.71,18.77,18.7,18.75,42000.0,17.7139,17.7707,17.7044,17.7518,42000.0
2009-06-11 15:50:00,18.75,18.77,18.7,18.71,81000.0,17.7518,17.7707,17.7044,17.7139,81000.0
2009-06-12 09:30:00,18.71,19.28,18.56,19.0,121800.0,17.7139,18.2536,17.5719,17.9885,121800.0
2009-06-12 09:40:00,19.02,19.15,18.96,19.15,70800.0,18.0074,18.1305,17.9506,18.1305,70800.0
2009-06-12 09:50:00,19.15,19.17,19.11,19.17,68000.0,18.1305,18.1494,18.0926,18.1494,68000.0
2009-06-12 10:00:00,19.16,19.17,19.13,19.16,39200.0,18.1399,18.1494,18.1115,18.1399,39200.0
2009-06-12 10:10:00,19.16,19.32,19.16,19.25,90600.0,18.1399,18.2914,18.1399,18.2251,90600.0
2009-06-12 10:20:00,19.25,19.28,19.2,19.2,58800.0,18.2251,18.2536,18.1778,18.1778,58800.0
2009-06-12 10:30:00,19.2,19.2,19.14,19.16,37600.0,18.1778,18.1778,18.121,18.1399,37600.0
2009-06-12 10:40:00,19.16,19.21,19.16,19.2,37000.0,18.1399,18.1873,18.1399,18.1778,37000.0
2009-06-12 10:50:00,19.21,19.26,19.2,19.2,37200.0,18.1873,18.2346,18.1778,18.1778,37200.0
2009-06-12 11:00:00,19.2,19.24,19.18,19.23,38000.0,18.1778,18.2157,18.1589,18.2062,38000.0
2009-06-12 11:10:00,19.22,19.25,19.19,19.23,67600.0,18.1967,18.2251,18.1683,18.2062,67600.0
2009-06-12 11:20:00,19.23,19.24,19.22,19.24,28400.0,18.2062,18.2157,18.1967,18.2157,28400.0
2009-06-12 11:30:00,19.23,19.24,19.22,19.23,26200.0,18.2062,18.2157,18.1967,18.2062,26200.0
2009-06-12 11:40:00,19.23,19.32,19.21,19.3,45600.0,18.2062,18.2914,18.1873,18.2725,45600.0
2009-06-12 11:50:00,19.31,19.34,19.28,19.3,31400.0,18.282,18.3104,18.2536,18.2725,31400.0
2009-06-12 12:00:00,19.3,19.31,19.26,19.28,27400.0,18.2725,18.282,18.2346,18.2536,27400.0
2009-06-12 12:10:00,19.29,19.36,19.28,19.36,26200.0,18.263,18.3293,18.2536,18.3293,26200.0
2009-06-12 12:20:00,19.34,19.35,19.28,19.3,24600.0,18.3104,18.3198,18.2536,18.2725,24600.0
2009-06-12 12:30:00,19.3,19.31,19.3,19.3,27200.0,18.2725,18.282,18.2725,18.2725,27200.0
2009-06-12 12:40:00,19.31,19.31,19.3,19.3,39600.0,18.282,18.282,18.2725,18.2725,39600.0
2009-06-12 12:50:00,19.3,19.3,19.29,19.3,43800.0,18.2725,18.2725,18.263,18.2725,43800.0
2009-06-12 13:00:00,19.3,19.3,19.29,19.3,23600.0,18.2725,18.2725,18.263,18.2725,23600.0
2009-06-12 13:10:00,19.3,19.3,19.28,19.29,21800.0,18.2725,18.2725,18.2536,18.263,21800.0
2009-06-12 13:20:00,19.29,19.29,19.28,19.28,25800.0,18.263,18.263,18.2536,18.2536,25800.0
2009-06-12 13:30:00,19.28,19.28,19.24,19.25,72600.0,18.2536,18.2536,18.2157,18.2251,72600.0
2009-06-12 13:40:00,19.25,19.25,19.24,19.25,68200.0,18.2251,18.2251,18.2157,18.2251,68200.0
2009-06-12 13:50:00,19.25,19.25,19.25,19.25,63600.0,18.2251,18.2251,18.2251,18.2251,63600.0
2009-06-12 14:00:00,19.25,19.26,19.25,19.26,46800.0,18.2251,18.2346,18.2251,18.2346,46800.0
2009-06-12 14:10:00,19.26,19.28,19.25,19.28,36800.0,18.2346,18.2536,18.2251,18.2536,36800.0
2009-06-12 14:20:00,19.27,19.28,19.24,19.25,101400.0,18.2441,18.2536,18.2157,18.2251,101400.0
2009-06-12 14:30:00,19.25,19.25,19.25,19.25,59400.0,18.2251,18.2251,18.2251,18.2251,59400.0
2009-06-12 14:40:00,19.25,19.3,19.25,19.27,77600.0,18.2251,18.2725,18.2251,18.2441,77600.0
2009-06-12 14:50:00,19.27,19.27,19.26,19.26,23000.0,18.2441,18.2441,18.2346,18.2346,23000.0
2009-06-12 15:00:00,19.27,19.28,19.25,19.27,508600.0,18.2441,18.2536,18.2251,18.2441,508600.0
2009-06-12 15:10:00,19.27,19.28,19.24,19.25,82800.0,18.2441,18.2536,18.2157,18.2251,82800.0
2009-06-12 15:20:00,19.25,19.25,19.25,19.25,45200.0,18.2251,18.2251,18.2251,18.2251,45200.0
2009-06-12 15:30:00,19.25,19.25,19.21,19.23,80800.0,18.2251,18.2251,18.1873,18.2062,80800.0
2009-06-12 15:40:00,19.24,19.25,19.24,19.25,70800.0,18.2157,18.2251,18.2157,18.2251,70800.0
2009-06-12 15:50:00,19.25,19.28,19.25,19.25,205400.0,18.2251,18.2536,18.2251,18.2251,205400.0
2009-06-15 09:30:00,18.75,18.86,18.67,18.75,131800.0,17.7518,17.8559,17.676,17.7518,131800.0
2009-06-15 09:40:00,18.75,18.9,18.72,18.9,78000.0,17.7518,17.8938,17.7234,17.8938,78000.0
2009-06-15 09:50:00,18.9,18.98,18.88,18.98,83600.0,17.8938,17.9695,17.8748,17.9695,83600.0
2009-06-15 10:00:00,18.98,18.98,18.9,18.91,46400.0,17.9695,17.9695,17.8938,17.9033,46400.0
2009-06-15 10:10:00,18.91,18.94,18.9,18.93,34600.0,17.9033,17.9317,17.8938,17.9222,34600.0
2009-06-15 10:20:00,18.95,18.95,18.92,18.93,40800.0,17.9411,17.9411,17.9127,17.9222,40800.0
2009-06-15 10:30:00,18.93,18.93,18.85,18.85,86400.0,17.9222,17.9222,17.8464,17.8464,86400.0
2009-06-15 10:40:00,18.86,18.87,18.83,18.83,69600.0,17.8559,17.8654,17.8275,17.8275,69600.0
2009-06-15 10:50:00,18.84,18.86,18.82,18.82,62000.0,17.837,17.8559,17.818,17.818,62000.0
2009-06-15 11:00:00,18.84,18.88,18.81,18.86,54000.0,17.837,17.8748,17.8086,17.8559,54000.0
2009-06-15 11:10:00,18.85,18.88,18.84,18.85,19600.0,17.8464,17.8748,17.837,17.8464,19600.0
2009-06-15 11:20:00,18.85,18.88,18.84,18.88,19400.0,17.8464,17.8748,17.837,17.8748,19400.0
2009-06-15 11:30:00,18.89,18.93,18.88,18.93,35400.0,17.8843,17.9222,17.8748,17.9222,35400.0
2009-06-15 11:40:00,18.93,18.97,18.93,18.97,25800.0,17.9222,17.9601,17.9222,17.9601,25800.0
2009-06-15 11:50:00,18.97,18.97,18.93,18.93,17000.0,17.9601,17.9601,17.9222,17.9222,17000.0
2009-06-15 12:00:00,18.93,18.94,18.91,18.93,28800.0,17.9222,17.9317,17.9033,17.9222,28800.0
2009-06-15 12:10:00,18.93,18.94,18.91,18.94,18600.0,17.9222,17.9317,17.9033,17.9317,18600.0
2009-06-15 12:20:00,18.94,18.98,18.93,18.94,22200.0,17.9317,17.9695,17.9222,17.9317,22200.0
2009-06-15 12:30:00,18.95,19.02,18.93,19.0,21600.0,17.9411,18.0074,17.9222,17.9885,21600.0
2009-06-15 12:40:00,19.0,19.0,18.98,18.98,20000.0,17.9885,17.9885,17.9695,17.9695,20000.0
2009-06-15 12:50:00,18.99,19.01,18.99,19.0,25200.0,17.979,17.9979,17.979,17.9885,25200.0
2009-06-15 13:00:00,19.0,19.0,18.94,18.97,65400.0,17.9885,17.9885,17.9317,17.9601,65400.0
2009-06-15 13:10:00,18.97,18.99,18.96,18.97,16600.0,17.9601,17.979,17.9506,17.9601,16600.0
2009-06-15 13:20:00,18.97,18.97,18.93,18.95,24600.0,17.9601,17.9601,17.9222,17.9411,24600.0
2009-06-15 13:30:00,18.95,18.96,18.93,18.95,18800.0,17.9411,17.9506,17.9222,17.9411,18800.0
2009-06-15 13:40:00,18.95,18.96,18.94,18.95,12600.0,17.9411,17.9506,17.9317,17.9411,12600.0
2009-06-15 13:50:00,18.95,18.95,18.93,18.93,14400.0,17.9411,17.9411,17.9222,17.9222,14400.0
2009-06-15 14:00:00,18.93,18.97,18.92,18.93,27800.0,17.9222,17.9601,17.9127,17.9222,27800.0
2009-06-15 14:10:00,18.92,18.93,18.9,18.91,15000.0,17.9127,17.9222,17.8938,17.9033,15000.0
2009-06-15 14:20:00,18.91,18.94,18.9,18.93,30800.0,17.9033,17.9317,17.8938,17.9222,30800.0
2009-06-15 14:30:00,18.92,18.92,18.91,18.92,20000.0,17.9127,17.9127,17.9033,17.9127,20000.0
2009-06-15 14:40:00,18.92,18.92,18.9,18.91,21400.0,17.9127,17.9127,17.8938,17.9033,21400.0
2009-06-15 14:50:00,18.91,18.92,18.9,18.92,30800.0,17.9033,17.9127,17.8938,17.9127,30800.0
2009-06-15 15:00:00,18.92,18.92,18.89,18.92,17200.0,17.9127,17.9127,17.8843,17.9127,17200.0
2009-06-15 15:10:00,18.92,18.96,18.92,18.92,40600.0,17.9127,17.9506,17.9127,17.9127,40600.0
2009-06-15 15:20:00,18.93,18.93,18.91,18.91,34800.0,17.9222,17.9222,17.9033,17.9033,34800.0
2009-06-15 15:30:00,18.92,18.96,18.91,18.93,47800.0,17.9127,17.9506,17.9033,17.9222,47800.0
2009-06-15 15:40:00,18.93,18.96,18.91,18.91,80000.0,17.9222,17.9506,17.9033,17.9033,80000.0
2009-06-15 15:50:00,18.91,18.93,18.89,18.92,132800.0,17.9033,17.9222,17.8843,17.9127,132800.0
2009-06-16 09:30:00,18.96,19.06,18.93,18.96,60800.0,17.9506,18.0453,17.9222,17.9506,60800.0
2009-06-16 09:40:00,18.96,18.99,18.95,18.99,32800.0,17.9506,17.979,17.9411,17.979,32800.0
2009-06-16 09:50:00,18.99,19.06,18.98,19.04,39800.0,17.979,18.0453,17.9695,18.0263,39800.0
2009-06-16 10:00:00,19.05,19.05,19.0,19.01,39000.0,18.0358,18.0358,17.9885,17.9979,39000.0
2009-06-16 10:10:00,19.0,19.01,18.97,18.99,42200.0,17.9885,17.9979,17.9601,17.979,42200.0
2009-06-16 10:20:00,18.99,19.04,18.98,19.03,112400.0,17.979,18.0263,17.9695,18.0169,112400.0
2009-06-16 10:30:00,19.03,19.05,19.01,19.05,20400.0,18.0169,18.0358,17.9979,18.0358,20400.0
2009-06-16 10:40:00,19.04,19.04,19.01,19.02,16400.0,18.0263,18.0263,17.9979,18.0074,16400.0
2009-06-16 10:50:00,19.02,19.07,19.02,19.06,31400.0,18.0074,18.0547,18.0074,18.0453,31400.0
2009-06-16 11:00:00,19.06,19.06,18.99,18.99,46200.0,18.0453,18.0453,17.979,17.979,46200.0
2009-06-16 11:10:00,19.0,19.03,18.99,19.0,31200.0,17.9885,18.0169,17.979,17.9885,31200.0
2009-06-16 11:20:00,19.0,19.03,18.99,19.03,91600.0,17.9885,18.0169,17.979,18.0169,91600.0
2009-06-16 11:30:00,19.02,19.03,18.99,19.0,32600.0,18.0074,18.0169,17.979,17.9885,32600.0
2009-06-16 11:40:00,19.0,19.02,18.98,19.02,63800.0,17.9885,18.0074,17.9695,18.0074,63800.0
2009-06-16 11:50:00,19.0,19.02,18.99,19.0,23600.0,17.9885,18.0074,17.979,17.9885,23600.0
2009-06-16 12:00:00,19.0,19.0,18.98,18.99,20400.0,17.9885,17.9885,17.9695,17.979,20400.0
2009-06-16 12:10:00,18.99,19.02,18.98,18.98,17600.0,17.979,18.0074,17.9695,17.9695,17600.0
2009-06-16 12:20:00,18.98,19.0,18.96,19.0,17800.0,17.9695,17.9885,17.9506,17.9885,17800.0
2009-06-16 12:30:00,19.0,19.0,18.95,18.95,23000.0,17.9885,17.9885,17.9411,17.9411,23000.0
2009-06-16 12:40:00,18.97,18.97,18.87,18.88,28200.0,17.9601,17.9601,17.8654,17.8748,28200.0
2009-06-16 12:50:00,18.88,18.9,18.87,18.87,11400.0,17.8748,17.8938,17.8654,17.8654,11400.0
2009-06-16 13:00:00,18.86,18.86,18.82,18.86,18800.0,17.8559,17.8559,17.818,17.8559,18800.0
2009-06-16 13:10:00,18.86,18.86,18.82,18.82,20600.0,17.8559,17.8559,17.818,17.818,20600.0
2009-06-16 13:20:00,18.82,18.82,18.8,18.81,14800.0,17.818,17.818,17.7991,17.8086,14800.0
2009-06-16 13:30:00,18.81,18.81,18.78,18.78,15400.0,17.8086,17.8086,17.7802,17.7802,15400.0
2009-06-16 13:40:00,18.79,18.83,18.79,18.81,11000.0,17.7896,17.8275,17.7896,17.8086,11000.0
2009-06-16 13:50:00,18.81,18.82,18.78,18.78,32400.0,17.8086,17.818,17.7802,17.7802,32400.0
2009-06-16 14:00:00,18.78,18.78,18.7,18.71,48200.0,17.7802,17.7802,17.7044,17.7139,48200.0
2009-06-16 14:10:00,18.71,18.72,18.69,18.7,30000.0,17.7139,17.7234,17.695,17.7044,30000.0
2009-06-16 14:20:00,18.7,18.71,18.65,18.66,26800.0,17.7044,17.7139,17.6571,17.6666,26800.0
2009-06-16 14:30:00,18.66,18.68,18.64,18.68,38200.0,17.6666,17.6855,17.6476,17.6855,38200.0
2009-06-16 14:40:00,18.68,18.68,18.65,18.66,51400.0,17.6855,17.6855,17.6571,17.6666,51400.0
2009-06-16 14:50:00,18.66,18.68,18.63,18.68,45600.0,17.6666,17.6855,17.6382,17.6855,45600.0
2009-06-16 15:00:00,18.68,18.7,18.65,18.66,51800.0,17.6855,17.7044,17.6571,17.6666,51800.0
2009-06-16 15:10:00,18.66,18.71,18.66,18.7,28800.0,17.6666,17.7139,17.6666,17.7044,28800.0
2009-06-16 15:20:00,18.7,18.7,18.68,18.7,37200.0,17.7044,17.7044,17.6855,17.7044,37200.0
2009-06-16 15:30:00,18.7,18.74,18.69,18.7,86200.0,17.7044,17.7423,17.695,17.7044,86200.0
2009-06-16 15:40:00,18.7,18.71,18.68,18.7,131800.0,17.7044,17.7139,17.6855,17.7044,131800.0
2009-06-16 15:50:00,18.7,18.71,18.64,18.68,170200.0,17.7044,17.7139,17.6476,17.6855,170200.0
2009-06-17 09:30:00,18.7,18.93,18.66,18.84,32200.0,17.7044,17.9222,17.6666,17.837,32200.0
2009-06-17 09:40:00,18.84,18.84,18.75,18.8,54600.0,17.837,17.837,17.7518,17.7991,54600.0
2009-06-17 09:50:00,18.8,18.81,18.75,18.81,55400.0,17.7991,17.8086,17.7518,17.8086,55400.0
2009-06-17 10:00:00,18.81,18.88,18.81,18.86,39000.0,17.8086,17.8748,17.8086,17.8559,39000.0
2009-06-17 10:10:00,18.86,18.86,18.83,18.85,24000.0,17.8559,17.8559,17.8275,17.8464,24000.0
2009-06-17 10:20:00,18.85,18.85,18.81,18.84,33600.0,17.8464,17.8464,17.8086,17.837,33600.0
2009-06-17 10:30:00,18.84,18.92,18.83,18.92,30400.0,17.837,17.9127,17.8275,17.9127,30400.0
2009-06-17 10:40:00,18.92,18.93,18.88,18.9,19400.0,17.9127,17.9222,17.8748,17.8938,19400.0
2009-06-17 10:50:00,18.9,18.94,18.86,18.88,39800.0,17.8938,17.9317,17.8559,17.8748,39800.0
2009-06-17 11:00:00,18.87,18.88,18.85,18.85,38400.0,17.8654,17.8748,17.8464,17.8464,38400.0
2009-06-17 11:10:00,18.85,18.85,18.75,18.82,89200.0,17.8464,17.8464,17.7518,17.818,89200.0
2009-06-17 11:20:00,18.82,18.83,18.79,18.79,23400.0,17.818,17.8275,17.7896,17.7896,23400.0
2009-06-17 11:30:00,18.79,18.79,18.76,18.77,25600.0,17.7896,17.7896,17.7612,17.7707,25600.0
2009-06-17 11:40:00,18.77,18.79,18.77,18.79,20400.0,17.7707,17.7896,17.7707,17.7896,20400.0
2009-06-17 11:50:00,18.78,18.85,18.78,18.84,16000.0,17.7802,17.8464,17.7802,17.837,16000.0
2009-06-17 12:00:00,18.84,18.86,18.84,18.86,17000.0,17.837,17.8559,17.837,17.8559,17000.0
2009-06-17 12:10:00,18.86,18.86,18.85,18.86,20800.0,17.8559,17.8559,17.8464,17.8559,20800.0
2009-06-17 12:20:00,18.86,18.9,18.86,18.87,18200.0,17.8559,17.8938,17.8559,17.8654,18200.0
2009-06-17 12:30:00,18.87,18.88,18.86,18.88,12000.0,17.8654,17.8748,17.8559,17.8748,12000.0
2009-06-17 12:40:00,18.88,18.9,18.87,18.9,18200.0,17.8748,17.8938,17.8654,17.8938,18200.0
2009-06-17 12:50:00,18.9,18.91,18.88,18.91,17800.0,17.8938,17.9033,17.8748,17.9033,17800.0
2009-06-17 13:00:00,18.9,18.93,18.9,18.92,13200.0,17.8938,17.9222,17.8938,17.9127,13200.0
2009-06-17 13:10:00,18.92,18.93,18.9,18.93,16200.0,17.9127,17.9222,17.8938,17.9222,16200.0
2009-06-17 13:20:00,18.93,18.96,18.93,18.95,20600.0,17.9222,17.9506,17.9222,17.9411,20600.0
2009-06-17 13:30:00,18.95,19.0,18.95,18.98,13000.0,17.9411,17.9885,17.9411,17.9695,13000.0
2009-06-17 13:40:00,18.98,19.0,18.94,18.95,16600.0,17.9695,17.9885,17.9317,17.9411,16600.0
2009-06-17 13:50:00,18.95,19.0,18.95,18.98,14400.0,17.9411,17.9885,17.9411,17.9695,14400.0
2009-06-17 14:00:00,18.98,19.0,18.96,18.97,53000.0,17.9695,17.9885,17.9506,17.9601,53000.0
2009-06-17 14:10:00,18.97,19.0,18.95,18.99,8800.0,17.9601,17.9885,17.9411,17.979,8800.0
2009-06-17 14:20:00,18.98,19.01,18.98,18.98,29400.0,17.9695,17.9979,17.9695,17.9695,29400.0
2009-06-17 14:30:00,19.0,19.0,18.95,18.97,11600.0,17.9885,17.9885,17.9411,17.9601,11600.0
2009-06-17 14:40:00,18.96,18.97,18.92,18.95,17200.0,17.9506,17.9601,17.9127,17.9411,17200.0
2009-06-17 14:50:00,18.96,18.97,18.93,18.96,32600.0,17.9506,17.9601,17.9222,17.9506,32600.0
2009-06-17 15:00:00,18.96,18.99,18.93,18.97,41600.0,17.9506,17.979,17.9222,17.9601,41600.0
2009-06-17 15:10:00,18.98,19.0,18.97,18.99,59800.0,17.9695,17.9885,17.9601,17.979,59800.0
2009-06-17 15:20:00,19.0,19.04,18.96,18.97,49600.0,17.9885,18.0263,17.9506,17.9601,49600.0
2009-06-17 15:30:00,18.97,18.97,18.93,18.93,24400.0,17.9601,17.9601,17.9222,17.9222,24400.0
2009-06-17 15:40:00,18.94,18.98,18.93,18.98,62000.0,17.9317,17.9695,17.9222,17.9695,62000.0
2009-06-17 15:50:00,18.98,18.98,18.93,18.94,88600.0,17.9695,17.9695,17.9222,17.9317,88600.0
2009-06-18 09:30:00,18.86,18.9,18.8,18.81,15800.0,17.8559,17.8938,17.7991,17.8086,15800.0
2009-06-18 09:40:00,18.81,18.81,18.75,18.75,9000.0,17.8086,17.8086,17.7518,17.7518,9000.0
2009-06-18 09:50:00,18.74,18.78,18.73,18.77,22200.0,17.7423,17.7802,17.7328,17.7707,22200.0
2009-06-18 10:00:00,18.78,18.83,18.77,18.8,23800.0,17.7802,17.8275,17.7707,17.7991,23800.0
2009-06-18 10:10:00,18.8,18.83,18.77,18.77,41200.0,17.7991,17.8275,17.7707,17.7707,41200.0
2009-06-18 10:20:00,18.77,18.77,18.73,18.74,19600.0,17.7707,17.7707,17.7328,17.7423,19600.0
2009-06-18 10:30:00,18.74,18.79,18.74,18.79,123800.0,17.7423,17.7896,17.7423,17.7896,123800.0
2009-06-18 10:40:00,18.8,18.8,18.77,18.79,15000.0,17.7991,17.7991,17.7707,17.7896,15000.0
2009-06-18 10:50:00,18.79,18.79,18.75,18.76,15400.0,17.7896,17.7896,17.7518,17.7612,15400.0
2009-06-18 11:00:00,18.75,18.78,18.75,18.78,12200.0,17.7518,17.7802,17.7518,17.7802,12200.0
2009-06-18 11:10:00,18.78,18.79,18.78,18.79,11200.0,17.7802,17.7896,17.7802,17.7896,11200.0
2009-06-18 11:20:00,18.79,18.79,18.78,18.78,16400.0,17.7896,17.7896,17.7802,17.7802,16400.0
2009-06-18 11:30:00,18.78,18.82,18.78,18.79,23600.0,17.7802,17.818,17.7802,17.7896,23600.0
2009-06-18 11:40:00,18.79,18.79,18.74,18.75,25400.0,17.7896,17.7896,17.7423,17.7518,25400.0
2009-06-18 11:50:00,18.75,18.82,18.74,18.82,29800.0,17.7518,17.818,17.7423,17.818,29800.0
2009-06-18 12:00:00,18.82,18.86,18.82,18.85,37200.0,17.818,17.8559,17.818,17.8464,37200.0
2009-06-18 12:10:00,18.86,18.86,18.83,18.83,29400.0,17.8559,17.8559,17.8275,17.8275,29400.0
2009-06-18 12:20:00,18.83,18.83,18.79,18.79,11400.0,17.8275,17.8275,17.7896,17.7896,11400.0
2009-06-18 12:30:00,18.8,18.84,18.8,18.81,14800.0,17.7991,17.837,17.7991,17.8086,14800.0
2009-06-18 12:40:00,18.81,18.88,18.8,18.88,32600.0,17.8086,17.8748,17.7991,17.8748,32600.0
2009-06-18 12:50:00,18.88,18.88,18.85,18.86,37600.0,17.8748,17.8748,17.8464,17.8559,37600.0
2009-06-18 13:00:00,18.88,18.9,18.87,18.89,15600.0,17.8748,17.8938,17.8654,17.8843,15600.0
2009-06-18 13:10:00,18.88,18.89,18.82,18.83,22800.0,17.8748,17.8843,17.818,17.8275,22800.0
2009-06-18 13:20:00,18.83,18.88,18.83,18.86,15200.0,17.8275,17.8748,17.8275,17.8559,15200.0
2009-06-18 13:30:00,18.86,18.86,18.83,18.83,9800.0,17.8559,17.8559,17.8275,17.8275,9800.0
2009-06-18 13:40:00,18.83,18.88,18.83,18.88,15400.0,17.8275,17.8748,17.8275,17.8748,15400.0
2009-06-18 13:50:00,18.88,18.9,18.88,18.89,13000.0,17.8748,17.8938,17.8748,17.8843,13000.0
2009-06-18 14:00:00,18.89,18.93,18.89,18.92,33200.0,17.8843,17.9222,17.8843,17.9127,33200.0
2009-06-18 14:10:00,18.92,18.95,18.89,18.95,18800.0,17.9127,17.9411,17.8843,17.9411,18800.0
2009-06-18 14:20:00,18.95,18.96,18.91,18.91,25400.0,17.9411,17.9506,17.9033,17.9033,25400.0
2009-06-18 14:30:00,18.92,18.93,18.89,18.9,19400.0,17.9127,17.9222,17.8843,17.8938,19400.0
2009-06-18 14:40:00,18.9,18.95,18.9,18.92,22400.0,17.8938,17.9411,17.8938,17.9127,22400.0
2009-06-18 14:50:00,18.92,18.93,18.91,18.93,25000.0,17.9127,17.9222,17.9033,17.9222,25000.0
2009-06-18 15:00:00,18.93,18.96,18.93,18.94,40400.0,17.9222,17.9506,17.9222,17.9317,40400.0
2009-06-18 15:10:00,18.93,18.94,18.93,18.93,24600.0,17.9222,17.9317,17.9222,17.9222,24600.0
2009-06-18 15:20:00,18.93,18.94,18.9,18.93,382200.0,17.9222,17.9317,17.8938,17.9222,382200.0
2009-06-18 15:30:00,18.93,18.96,18.93,18.95,106800.0,17.9222,17.9506,17.9222,17.9411,106800.0
2009-06-18 15:40:00,18.96,18.98,18.91,18.95,128000.0,17.9506,17.9695,17.9033,17.9411,128000.0
2009-06-18 15:50:00,18.95,18.99,18.93,18.99,195000.0,17.9411,17.979,17.9222,17.979,195000.0
2009-06-19 09:30:00,19.04,19.41,19.04,19.36,195400.0,18.0263,18.3766,18.0263,18.3293,195400.0
2009-06-19 09:40:00,19.36,19.4,19.25,19.27,43600.0,18.3293,18.3672,18.2251,18.2441,43600.0
2009-06-19 09:50:00,19.27,19.33,19.24,19.32,23200.0,18.2441,18.3009,18.2157,18.2914,23200.0
2009-06-19 10:00:00,19.32,19.33,19.22,19.22,66400.0,18.2914,18.3009,18.1967,18.1967,66400.0
2009-06-19 10:10:00,19.21,19.21,19.15,19.21,101200.0,18.1873,18.1873,18.1305,18.1873,101200.0
2009-06-19 10:20:00,19.2,19.31,19.2,19.26,64600.0,18.1778,18.282,18.1778,18.2346,64600.0
2009-06-19 10:30:00,19.26,19.28,19.2,19.2,36600.0,18.2346,18.2536,18.1778,18.1778,36600.0
2009-06-19 10:40:00,19.19,19.2,19.17,19.18,27000.0,18.1683,18.1778,18.1494,18.1589,27000.0
2009-06-19 10:50:00,19.18,19.19,19.16,19.16,22000.0,18.1589,18.1683,18.1399,18.1399,22000.0
2009-06-19 11:00:00,19.16,19.16,19.11,19.11,32200.0,18.1399,18.1399,18.0926,18.0926,32200.0
2009-06-19 11:10:00,19.11,19.12,19.11,19.11,13800.0,18.0926,18.1021,18.0926,18.0926,13800.0
2009-06-19 11:20:00,19.11,19.13,19.11,19.11,13000.0,18.0926,18.1115,18.0926,18.0926,13000.0
2009-06-19 11:30:00,19.11,19.14,19.11,19.13,13200.0,18.0926,18.121,18.0926,18.1115,13200.0
2009-06-19 11:40:00,19.13,19.13,19.11,19.11,17200.0,18.1115,18.1115,18.0926,18.0926,17200.0
2009-06-19 11:50:00,19.11,19.11,19.06,19.07,44600.0,18.0926,18.0926,18.0453,18.0547,44600.0
2009-06-19 12:00:00,19.06,19.06,19.0,19.0,12400.0,18.0453,18.0453,17.9885,17.9885,12400.0
2009-06-19 12:10:00,19.01,19.02,19.0,19.01,18000.0,17.9979,18.0074,17.9885,17.9979,18000.0
2009-06-19 12:20:00,19.0,19.0,18.98,18.98,20400.0,17.9885,17.9885,17.9695,17.9695,20400.0
2009-06-19 12:30:00,18.99,19.01,18.98,18.99,17400.0,17.979,17.9979,17.9695,17.979,17400.0
2009-06-19 12:40:00,18.99,19.0,18.98,18.99,34400.0,17.979,17.9885,17.9695,17.979,34400.0
2009-06-19 12:50:00,18.99,18.99,18.98,18.98,10600.0,17.979,17.979,17.9695,17.9695,10600.0
2009-06-19 13:00:00,18.99,19.0,18.98,18.99,12400.0,17.979,17.9885,17.9695,17.979,12400.0
2009-06-19 13:10:00,18.99,19.0,18.98,19.0,18800.0,17.979,17.9885,17.9695,17.9885,18800.0
2009-06-19 13:20:00,19.0,19.02,18.99,19.0,38600.0,17.9885,18.0074,17.979,17.9885,38600.0
2009-06-19 13:30:00,19.01,19.06,19.01,19.05,32200.0,17.9979,18.0453,17.9979,18.0358,32200.0
2009-06-19 13:40:00,19.05,19.05,19.04,19.04,18800.0,18.0358,18.0358,18.0263,18.0263,18800.0
2009-06-19 13:50:00,19.05,19.05,19.04,19.05,17600.0,18.0358,18.0358,18.0263,18.0358,17600.0
2009-06-19 14:00:00,19.05,19.05,19.04,19.05,25000.0,18.0358,18.0358,18.0263,18.0358,25000.0
2009-06-19 14:10:00,19.05,19.05,19.04,19.05,28000.0,18.0358,18.0358,18.0263,18.0358,28000.0
2009-06-19 14:20:00,19.05,19.09,19.04,19.07,35400.0,18.0358,18.0737,18.0263,18.0547,35400.0
2009-06-19 14:30:00,19.07,19.14,19.07,19.13,65800.0,18.0547,18.121,18.0547,18.1115,65800.0
2009-06-19 14:40:00,19.12,19.14,19.11,19.14,25200.0,18.1021,18.121,18.0926,18.121,25200.0
2009-06-19 14:50:00,19.14,19.14,19.11,19.11,20000.0,18.121,18.121,18.0926,18.0926,20000.0
2009-06-19 15:00:00,19.11,19.11,19.07,19.08,22600.0,18.0926,18.0926,18.0547,18.0642,22600.0
2009-06-19 15:10:00,19.09,19.12,19.08,19.12,33000.0,18.0737,18.1021,18.0642,18.1021,33000.0
2009-06-19 15:20:00,19.12,19.18,19.11,19.17,49800.0,18.1021,18.1589,18.0926,18.1494,49800.0
2009-06-19 15:30:00,19.18,19.21,19.18,19.2,70600.0,18.1589,18.1873,18.1589,18.1778,70600.0
2009-06-19 15:40:00,19.2,19.24,19.19,19.24,79600.0,18.1778,18.2157,18.1683,18.2157,79600.0
2009-06-19 15:50:00,19.24,19.27,19.21,19.21,260800.0,18.2157,18.2441,18.1873,18.1873,260800.0
2009-06-22 09:30:00,19.1,19.28,19.1,19.21,54400.0,18.0831,18.2536,18.0831,18.1873,54400.0
2009-06-22 09:40:00,19.2,19.2,19.12,19.15,40800.0,18.1778,18.1778,18.1021,18.1305,40800.0
2009-06-22 09:50:00,19.15,19.18,19.11,19.13,34800.0,18.1305,18.1589,18.0926,18.1115,34800.0
2009-06-22 10:00:00,19.13,19.13,19.06,19.07,30600.0,18.1115,18.1115,18.0453,18.0547,30600.0
2009-06-22 10:10:00,19.07,19.07,19.03,19.03,24000.0,18.0547,18.0547,18.0169,18.0169,24000.0
2009-06-22 10:20:00,19.03,19.06,19.02,19.04,31400.0,18.0169,18.0453,18.0074,18.0263,31400.0
2009-06-22 10:30:00,19.05,19.05,19.03,19.03,27000.0,18.0358,18.0358,18.0169,18.0169,27000.0
2009-06-22 10:40:00,19.03,19.04,19.0,19.02,21600.0,18.0169,18.0263,17.9885,18.0074,21600.0
2009-06-22 10:50:00,19.01,19.02,19.0,19.0,11200.0,17.9979,18.0074,17.9885,17.9885,11200.0
2009-06-22 11:00:00,19.0,19.01,19.0,19.0,24800.0,17.9885,17.9979,17.9885,17.9885,24800.0
2009-06-22 11:10:00,19.0,19.06,19.0,19.05,25000.0,17.9885,18.0453,17.9885,18.0358,25000.0
2009-06-22 11:20:00,19.05,19.08,19.02,19.02,21400.0,18.0358,18.0642,18.0074,18.0074,21400.0
2009-06-22 11:30:00,19.02,19.03,18.99,18.99,30400.0,18.0074,18.0169,17.979,17.979,30400.0
2009-06-22 11:40:00,18.98,19.0,18.97,19.0,27000.0,17.9695,17.9885,17.9601,17.9885,27000.0
2009-06-22 11:50:00,19.0,19.0,18.97,18.98,29800.0,17.9885,17.9885,17.9601,17.9695,29800.0
2009-06-22 12:00:00,18.99,18.99,18.97,18.97,15800.0,17.979,17.979,17.9601,17.9601,15800.0
2009-06-22 12:10:00,18.98,18.98,18.97,18.97,14200.0,17.9695,17.9695,17.9601,17.9601,14200.0
2009-06-22 12:20:00,18.97,18.97,18.95,18.96,20600.0,17.9601,17.9601,17.9411,17.9506,20600.0
2009-06-22 12:30:00,18.96,18.98,18.96,18.98,7600.0,17.9506,17.9695,17.9506,17.9695,7600.0
2009-06-22 12:40:00,18.98,18.98,18.97,18.98,13000.0,17.9695,17.9695,17.9601,17.9695,13000.0
2009-06-22 12:50:00,18.97,18.98,18.92,18.92,59000.0,17.9601,17.9695,17.9127,17.9127,59000.0
2009-06-22 13:00:00,18.92,18.92,18.9,18.9,22000.0,17.9127,17.9127,17.8938,17.8938,22000.0
2009-06-22 13:10:00,18.9,18.9,18.86,18.86,24600.0,17.8938,17.8938,17.8559,17.8559,24600.0
2009-06-22 13:20:00,18.86,18.86,18.8,18.8,42000.0,17.8559,17.8559,17.7991,17.7991,42000.0
2009-06-22 13:30:00,18.8,18.83,18.8,18.83,13200.0,17.7991,17.8275,17.7991,17.8275,13200.0
2009-06-22 13:40:00,18.83,18.83,18.82,18.83,10000.0,17.8275,17.8275,17.818,17.8275,10000.0
2009-06-22 13:50:00,18.83,18.83,18.8,18.8,39000.0,17.8275,17.8275,17.7991,17.7991,39000.0
2009-06-22 14:00:00,18.8,18.8,18.75,18.76,24000.0,17.7991,17.7991,17.7518,17.7612,24000.0
2009-06-22 14:10:00,18.77,18.77,18.75,18.77,45000.0,17.7707,17.7707,17.7518,17.7707,45000.0
2009-06-22 14:20:00,18.77,18.77,18.75,18.75,24400.0,17.7707,17.7707,17.7518,17.7518,24400.0
2009-06-22 14:30:00,18.75,18.8,18.73,18.8,43400.0,17.7518,17.7991,17.7328,17.7991,43400.0
2009-06-22 14:40:00,18.79,18.79,18.74,18.75,39000.0,17.7896,17.7896,17.7423,17.7518,39000.0
2009-06-22 14:50:00,18.75,18.75,18.74,18.75,30200.0,17.7518,17.7518,17.7423,17.7518,30200.0
2009-06-22 15:00:00,18.75,18.75,18.75,18.75,26200.0,17.7518,17.7518,17.7518,17.7518,26200.0
2009-06-22 15:10:00,18.75,18.77,18.75,18.75,36800.0,17.7518,17.7707,17.7518,17.7518,36800.0
2009-06-22 15:20:00,18.75,18.82,18.75,18.82,64200.0,17.7518,17.818,17.7518,17.818,64200.0
2009-06-22 15:30:00,18.82,18.86,18.82,18.86,58600.0,17.818,17.8559,17.818,17.8559,58600.0
2009-06-22 15:40:00,18.86,18.86,18.77,18.78,60000.0,17.8559,17.8559,17.7707,17.7802,60000.0
2009-06-22 15:50:00,18.78,18.78,18.66,18.68,164600.0,17.7802,17.7802,17.6666,17.6855,164600.0
2009-06-23 09:30:00,18.72,18.79,18.66,18.74,21600.0,17.7234,17.7896,17.6666,17.7423,21600.0
2009-06-23 09:40:00,18.75,18.78,18.68,18.68,17000.0,17.7518,17.7802,17.6855,17.6855,17000.0
2009-06-23 09:50:00,18.68,18.7,18.6,18.61,25600.0,17.6855,17.7044,17.6098,17.6192,25600.0
2009-06-23 10:00:00,18.6,18.69,18.57,18.6,30800.0,17.6098,17.695,17.5814,17.6098,30800.0
2009-06-23 10:10:00,18.6,18.61,18.52,18.57,38000.0,17.6098,17.6192,17.534,17.5814,38000.0
2009-06-23 10:20:00,18.58,18.62,18.58,18.61,11000.0,17.5908,17.6287,17.5908,17.6192,11000.0
2009-06-23 10:30:00,18.61,18.66,18.61,18.63,26400.0,17.6192,17.6666,17.6192,17.6382,26400.0
2009-06-23 10:40:00,18.65,18.65,18.57,18.58,18400.0,17.6571,17.6571,17.5814,17.5908,18400.0
2009-06-23 10:50:00,18.57,18.61,18.57,18.61,16600.0,17.5814,17.6192,17.5814,17.6192,16600.0
2009-06-23 11:00:00,18.6,18.61,18.57,18.58,17600.0,17.6098,17.6192,17.5814,17.5908,17600.0
2009-06-23 11:10:00,18.56,18.57,18.56,18.57,13200.0,17.5719,17.5814,17.5719,17.5814,13200.0
2009-06-23 11:20:00,18.57,18.62,18.56,18.61,14600.0,17.5814,17.6287,17.5719,17.6192,14600.0
2009-06-23 11:30:00,18.61,18.66,18.6,18.66,25800.0,17.6192,17.6666,17.6098,17.6666,25800.0
2009-06-23 11:40:00,18.65,18.66,18.6,18.61,13400.0,17.6571,17.6666,17.6098,17.6192,13400.0
2009-06-23 11:50:00,18.63,18.66,18.62,18.66,22400.0,17.6382,17.6666,17.6287,17.6666,22400.0
2009-06-23 12:00:00,18.65,18.65,18.58,18.6,12000.0,17.6571,17.6571,17.5908,17.6098,12000.0
2009-06-23 12:10:00,18.59,18.59,18.55,18.55,5200.0,17.6003,17.6003,17.5624,17.5624,5200.0
2009-06-23 12:20:00,18.54,18.54,18.51,18.51,7600.0,17.5529,17.5529,17.5245,17.5245,7600.0
2009-06-23 12:30:00,18.52,18.55,18.52,18.54,14400.0,17.534,17.5624,17.534,17.5529,14400.0
2009-06-23 12:40:00,18.53,18.58,18.51,18.58,16000.0,17.5435,17.5908,17.5245,17.5908,16000.0
2009-06-23 12:50:00,18.58,18.61,18.55,18.58,35000.0,17.5908,17.6192,17.5624,17.5908,35000.0
2009-06-23 13:00:00,18.58,18.63,18.57,18.59,23000.0,17.5908,17.6382,17.5814,17.6003,23000.0
2009-06-23 13:10:00,18.6,18.63,18.58,18.61,14200.0,17.6098,17.6382,17.5908,17.6192,14200.0
2009-06-23 13:20:00,18.61,18.63,18.59,18.6,26400.0,17.6192,17.6382,17.6003,17.6098,26400.0
2009-06-23 13:30:00,18.59,18.59,18.57,18.58,10600.0,17.6003,17.6003,17.5814,17.5908,10600.0
2009-06-23 13:40:00,18.57,18.57,18.53,18.53,7600.0,17.5814,17.5814,17.5435,17.5435,7600.0
2009-06-23 13:50:00,18.53,18.54,18.5,18.5,10200.0,17.5435,17.5529,17.5151,17.5151,10200.0
2009-06-23 14:00:00,18.5,18.53,18.49,18.53,11200.0,17.5151,17.5435,17.5056,17.5435,11200.0
2009-06-23 14:10:00,18.53,18.58,18.53,18.57,12400.0,17.5435,17.5908,17.5435,17.5814,12400.0
2009-06-23 14:20:00,18.57,18.58,18.56,18.58,21600.0,17.5814,17.5908,17.5719,17.5908,21600.0
2009-06-23 14:30:00,18.57,18.58,18.57,18.58,10400.0,17.5814,17.5908,17.5814,17.5908,10400.0
2009-06-23 14:40:00,18.57,18.61,18.57,18.6,27800.0,17.5814,17.6192,17.5814,17.6098,27800.0
2009-06-23 14:50:00,18.6,18.66,18.6,18.66,47800.0,17.6098,17.6666,17.6098,17.6666,47800.0
2009-06-23 15:00:00,18.65,18.68,18.65,18.68,75200.0,17.6571,17.6855,17.6571,17.6855,75200.0
2009-06-23 15:10:00,18.68,18.72,18.68,18.71,62400.0,17.6855,17.7234,17.6855,17.7139,62400.0
2009-06-23 15:20:00,18.71,18.74,18.68,18.72,32400.0,17.7139,17.7423,17.6855,17.7234,32400.0
2009-06-23 15:30:00,18.73,18.74,18.68,18.68,38200.0,17.7328,17.7423,17.6855,17.6855,38200.0
2009-06-23 15:40:00,18.68,18.77,18.68,18.76,73000.0,17.6855,17.7707,17.6855,17.7612,73000.0
2009-06-23 15:50:00,18.77,18.77,18.73,18.74,133200.0,17.7707,17.7707,17.7328,17.7423,133200.0
2009-06-24 09:30:00,18.87,18.87,18.68,18.75,22200.0,17.8654,17.8654,17.6855,17.7518,22200.0
2009-06-24 09:40:00,18.76,18.8,18.75,18.76,21000.0,17.7612,17.7991,17.7518,17.7612,21000.0
2009-06-24 09:50:00,18.77,18.81,18.76,18.8,22600.0,17.7707,17.8086,17.7612,17.7991,22600.0
2009-06-24 10:00:00,18.8,18.81,18.77,18.8,37000.0,17.7991,17.8086,17.7707,17.7991,37000.0
2009-06-24 10:10:00,18.8,18.83,18.79,18.83,23600.0,17.7991,17.8275,17.7896,17.8275,23600.0
2009-06-24 10:20:00,18.83,18.84,18.77,18.77,26400.0,17.8275,17.837,17.7707,17.7707,26400.0
2009-06-24 10:30:00,18.78,18.78,18.75,18.75,22200.0,17.7802,17.7802,17.7518,17.7518,22200.0
2009-06-24 10:40:00,18.75,18.75,18.72,18.73,21000.0,17.7518,17.7518,17.7234,17.7328,21000.0
2009-06-24 10:50:00,18.74,18.75,18.73,18.74,14200.0,17.7423,17.7518,17.7328,17.7423,14200.0
2009-06-24 11:00:00,18.74,18.79,18.74,18.77,29600.0,17.7423,17.7896,17.7423,17.7707,29600.0
2009-06-24 11:10:00,18.78,18.8,18.77,18.79,5400.0,17.7802,17.7991,17.7707,17.7896,5400.0
2009-06-24 11:20:00,18.79,18.79,18.77,18.77,5800.0,17.7896,17.7896,17.7707,17.7707,5800.0
2009-06-24 11:30:00,18.77,18.77,18.74,18.74,28000.0,17.7707,17.7707,17.7423,17.7423,28000.0
2009-06-24 11:40:00,18.72,18.75,18.72,18.74,15400.0,17.7234,17.7518,17.7234,17.7423,15400.0
2009-06-24 11:50:00,18.74,18.75,18.74,18.75,29400.0,17.7423,17.7518,17.7423,17.7518,29400.0
2009-06-24 12:00:00,18.75,18.78,18.75,18.75,20600.0,17.7518,17.7802,17.7518,17.7518,20600.0
2009-06-24 12:10:00,18.75,18.75,18.74,18.75,9800.0,17.7518,17.7518,17.7423,17.7518,9800.0
2009-06-24 12:20:00,18.75,18.76,18.75,18.75,8000.0,17.7518,17.7612,17.7518,17.7518,8000.0
2009-06-24 12:30:00,18.76,18.8,18.76,18.79,21600.0,17.7612,17.7991,17.7612,17.7896,21600.0
2009-06-24 12:40:00,18.79,18.81,18.79,18.81,12400.0,17.7896,17.8086,17.7896,17.8086,12400.0
2009-06-24 12:50:00,18.81,18.81,18.8,18.8,4000.0,17.8086,17.8086,17.7991,17.7991,4000.0
2009-06-24 13:00:00,18.79,18.84,18.79,18.83,27200.0,17.7896,17.837,17.7896,17.8275,27200.0
2009-06-24 13:10:00,18.83,18.84,18.82,18.82,7000.0,17.8275,17.837,17.818,17.818,7000.0
2009-06-24 13:20:00,18.82,18.82,18.81,18.81,10200.0,17.818,17.818,17.8086,17.8086,10200.0
2009-06-24 13:30:00,18.81,18.82,18.8,18.82,17600.0,17.8086,17.818,17.7991,17.818,17600.0
2009-06-24 13:40:00,18.82,18.82,18.81,18.81,16200.0,17.818,17.818,17.8086,17.8086,16200.0
2009-06-24 13:50:00,18.8,18.82,18.79,18.79,15000.0,17.7991,17.818,17.7896,17.7896,15000.0
2009-06-24 14:00:00,18.8,18.81,18.8,18.81,11200.0,17.7991,17.8086,17.7991,17.8086,11200.0
2009-06-24 14:10:00,18.8,18.81,18.74,18.74,24800.0,17.7991,17.8086,17.7423,17.7423,24800.0
2009-06-24 14:20:00,18.76,18.85,18.71,18.72,26600.0,17.7612,17.8464,17.7139,17.7234,26600.0
2009-06-24 14:30:00,18.73,18.75,18.71,18.72,55600.0,17.7328,17.7518,17.7139,17.7234,55600.0
2009-06-24 14:40:00,18.72,18.77,18.72,18.77,33400.0,17.7234,17.7707,17.7234,17.7707,33400.0
2009-06-24 14:50:00,18.75,18.8,18.73,18.74,30400.0,17.7518,17.7991,17.7328,17.7423,30400.0
2009-06-24 15:00:00,18.74,18.76,18.66,18.66,40000.0,17.7423,17.7612,17.6666,17.6666,40000.0
2009-06-24 15:10:00,18.67,18.74,18.66,18.74,71200.0,17.676,17.7423,17.6666,17.7423,71200.0
2009-06-24 15:20:00,18.73,18.78,18.72,18.77,42000.0,17.7328,17.7802,17.7234,17.7707,42000.0
2009-06-24 15:30:00,18.77,18.77,18.72,18.75,48000.0,17.7707,17.7707,17.7234,17.7518,48000.0
2009-06-24 15:40:00,18.75,18.8,18.71,18.79,44600.0,17.7518,17.7991,17.7139,17.7896,44600.0
2009-06-24 15:50:00,18.79,18.79,18.74,18.78,87200.0,17.7896,17.7896,17.7423,17.7802,87200.0
2009-06-25 09:30:00,18.75,18.79,18.63,18.73,37600.0,17.7518,17.7896,17.6382,17.7328,37600.0
2009-06-25 09:40:00,18.73,18.8,18.73,18.8,19200.0,17.7328,17.7991,17.7328,17.7991,19200.0
2009-06-25 09:50:00,18.8,18.87,18.8,18.83,26000.0,17.7991,17.8654,17.7991,17.8275,26000.0
2009-06-25 10:00:00,18.83,18.88,18.82,18.85,21000.0,17.8275,17.8748,17.818,17.8464,21000.0
2009-06-25 10:10:00,18.85,18.92,18.85,18.88,26000.0,17.8464,17.9127,17.8464,17.8748,26000.0
2009-06-25 10:20:00,18.87,18.91,18.86,18.89,20600.0,17.8654,17.9033,17.8559,17.8843,20600.0
2009-06-25 10:30:00,18.89,18.89,18.86,18.86,13000.0,17.8843,17.8843,17.8559,17.8559,13000.0
2009-06-25 10:40:00,18.86,18.87,18.82,18.84,12600.0,17.8559,17.8654,17.818,17.837,12600.0
2009-06-25 10:50:00,18.84,18.91,18.84,18.89,36600.0,17.837,17.9033,17.837,17.8843,36600.0
2009-06-25 11:00:00,18.9,18.92,18.89,18.91,7200.0,17.8938,17.9127,17.8843,17.9033,7200.0
2009-06-25 11:10:00,18.91,18.91,18.88,18.89,10400.0,17.9033,17.9033,17.8748,17.8843,10400.0
2009-06-25 11:20:00,18.9,18.91,18.89,18.9,9800.0,17.8938,17.9033,17.8843,17.8938,9800.0
2009-06-25 11:30:00,18.9,18.92,18.88,18.9,23800.0,17.8938,17.9127,17.8748,17.8938,23800.0
2009-06-25 11:40:00,18.91,18.94,18.88,18.91,15400.0,17.9033,17.9317,17.8748,17.9033,15400.0
2009-06-25 11:50:00,18.91,18.92,18.89,18.92,7400.0,17.9033,17.9127,17.8843,17.9127,7400.0
2009-06-25 12:00:00,18.92,18.93,18.91,18.91,25200.0,17.9127,17.9222,17.9033,17.9033,25200.0
2009-06-25 12:10:00,18.91,18.91,18.87,18.88,12200.0,17.9033,17.9033,17.8654,17.8748,12200.0
2009-06-25 12:20:00,18.88,18.92,18.87,18.88,27600.0,17.8748,17.9127,17.8654,17.8748,27600.0
2009-06-25 12:30:00,18.89,18.89,18.85,18.85,9400.0,17.8843,17.8843,17.8464,17.8464,9400.0
2009-06-25 12:40:00,18.85,18.9,18.85,18.89,13800.0,17.8464,17.8938,17.8464,17.8843,13800.0
2009-06-25 12:50:00,18.88,18.92,18.88,18.92,12400.0,17.8748,17.9127,17.8748,17.9127,12400.0
2009-06-25 13:00:00,18.91,18.95,18.9,18.94,15000.0,17.9033,17.9411,17.8938,17.9317,15000.0
2009-06-25 13:10:00,18.95,19.0,18.95,18.99,29000.0,17.9411,17.9885,17.9411,17.979,29000.0
2009-06-25 13:20:00,19.0,19.02,18.99,19.01,14200.0,17.9885,18.0074,17.979,17.9979,14200.0
2009-06-25 13:30:00,19.02,19.02,19.0,19.0,13800.0,18.0074,18.0074,17.9885,17.9885,13800.0
2009-06-25 13:40:00,18.99,19.0,18.97,18.98,15000.0,17.979,17.9885,17.9601,17.9695,15000.0
2009-06-25 13:50:00,18.98,18.98,18.95,18.96,14600.0,17.9695,17.9695,17.9411,17.9506,14600.0
2009-06-25 14:00:00,18.96,18.97,18.89,18.89,37800.0,17.9506,17.9601,17.8843,17.8843,37800.0
2009-06-25 14:10:00,18.89,18.89,18.84,18.84,11200.0,17.8843,17.8843,17.837,17.837,11200.0
2009-06-25 14:20:00,18.84,18.87,18.84,18.87,16200.0,17.837,17.8654,17.837,17.8654,16200.0
2009-06-25 14:30:00,18.88,18.9,18.86,18.87,31000.0,17.8748,17.8938,17.8559,17.8654,31000.0
2009-06-25 14:40:00,18.88,18.93,18.88,18.92,14400.0,17.8748,17.9222,17.8748,17.9127,14400.0
2009-06-25 14:50:00,18.92,18.92,18.88,18.92,16800.0,17.9127,17.9127,17.8748,17.9127,16800.0
2009-06-25 15:00:00,18.92,18.95,18.89,18.95,24800.0,17.9127,17.9411,17.8843,17.9411,24800.0
2009-06-25 15:10:00,18.95,18.96,18.92,18.95,25400.0,17.9411,17.9506,17.9127,17.9411,25400.0
2009-06-25 15:20:00,18.95,18.95,18.94,18.95,33800.0,17.9411,17.9411,17.9317,17.9411,33800.0
2009-06-25 15:30:00,18.95,18.95,18.86,18.87,42200.0,17.9411,17.9411,17.8559,17.8654,42200.0
2009-06-25 15:40:00,18.87,18.95,18.87,18.93,42000.0,17.8654,17.9411,17.8654,17.9222,42000.0
2009-06-25 15:50:00,18.93,18.97,18.92,18.97,129200.0,17.9222,17.9601,17.9127,17.9601,129200.0
2009-06-26 09:30:00,18.94,19.02,18.82,18.86,50400.0,17.9317,18.0074,17.818,17.8559,50400.0
2009-06-26 09:40:00,18.86,18.89,18.85,18.86,30200.0,17.8559,17.8843,17.8464,17.8559,30200.0
2009-06-26 09:50:00,18.88,18.89,18.86,18.87,51000.0,17.8748,17.8843,17.8559,17.8654,51000.0
2009-06-26 10:00:00,18.87,18.91,18.86,18.9,33400.0,17.8654,17.9033,17.8559,17.8938,33400.0
2009-06-26 10:10:00,18.91,18.92,18.85,18.9,16600.0,17.9033,17.9127,17.8464,17.8938,16600.0
2009-06-26 10:20:00,18.91,18.92,18.86,18.86,57600.0,17.9033,17.9127,17.8559,17.8559,57600.0
2009-06-26 10:30:00,18.87,18.88,18.86,18.86,22000.0,17.8654,17.8748,17.8559,17.8559,22000.0
2009-06-26 10:40:00,18.87,18.88,18.81,18.81,97000.0,17.8654,17.8748,17.8086,17.8086,97000.0
2009-06-26 10:50:00,18.82,18.86,18.81,18.85,10000.0,17.818,17.8559,17.8086,17.8464,10000.0
2009-06-26 11:00:00,18.85,18.9,18.82,18.89,14000.0,17.8464,17.8938,17.818,17.8843,14000.0
2009-06-26 11:10:00,18.89,18.89,18.86,18.87,11400.0,17.8843,17.8843,17.8559,17.8654,11400.0
2009-06-26 11:20:00,18.86,18.86,18.84,18.85,8400.0,17.8559,17.8559,17.837,17.8464,8400.0
2009-06-26 11:30:00,18.86,18.87,18.85,18.85,6200.0,17.8559,17.8654,17.8464,17.8464,6200.0
2009-06-26 11:40:00,18.85,18.86,18.83,18.85,7600.0,17.8464,17.8559,17.8275,17.8464,7600.0
2009-06-26 11:50:00,18.85,18.88,18.84,18.86,29400.0,17.8464,17.8748,17.837,17.8559,29400.0
2009-06-26 12:00:00,18.87,18.88,18.86,18.86,8400.0,17.8654,17.8748,17.8559,17.8559,8400.0
2009-06-26 12:10:00,18.86,18.86,18.86,18.86,5600.0,17.8559,17.8559,17.8559,17.8559,5600.0
2009-06-26 12:20:00,18.85,18.88,18.85,18.87,5800.0,17.8464,17.8748,17.8464,17.8654,5800.0
2009-06-26 12:30:00,18.88,18.88,18.86,18.88,11000.0,17.8748,17.8748,17.8559,17.8748,11000.0
2009-06-26 12:40:00,18.88,18.88,18.87,18.88,9400.0,17.8748,17.8748,17.8654,17.8748,9400.0
2009-06-26 12:50:00,18.88,18.88,18.87,18.87,5600.0,17.8748,17.8748,17.8654,17.8654,5600.0
2009-06-26 13:00:00,18.88,18.9,18.87,18.89,8400.0,17.8748,17.8938,17.8654,17.8843,8400.0
2009-06-26 13:10:00,18.89,18.91,18.88,18.9,18000.0,17.8843,17.9033,17.8748,17.8938,18000.0
2009-06-26 13:20:00,18.9,18.9,18.88,18.9,8800.0,17.8938,17.8938,17.8748,17.8938,8800.0
2009-06-26 13:30:00,18.9,18.9,18.86,18.87,21000.0,17.8938,17.8938,17.8559,17.8654,21000.0
2009-06-26 13:40:00,18.86,18.88,18.86,18.87,10600.0,17.8559,17.8748,17.8559,17.8654,10600.0
2009-06-26 13:50:00,18.88,18.88,18.84,18.84,11600.0,17.8748,17.8748,17.837,17.837,11600.0
2009-06-26 14:00:00,18.85,18.86,18.84,18.85,18000.0,17.8464,17.8559,17.837,17.8464,18000.0
2009-06-26 14:10:00,18.85,18.85,18.84,18.85,5200.0,17.8464,17.8464,17.837,17.8464,5200.0
2009-06-26 14:20:00,18.85,18.85,18.83,18.83,20800.0,17.8464,17.8464,17.8275,17.8275,20800.0
2009-06-26 14:30:00,18.83,18.85,18.83,18.85,11600.0,17.8275,17.8464,17.8275,17.8464,11600.0
2009-06-26 14:40:00,18.85,18.85,18.83,18.85,18000.0,17.8464,17.8464,17.8275,17.8464,18000.0
2009-06-26 14:50:00,18.85,18.85,18.84,18.85,14400.0,17.8464,17.8464,17.837,17.8464,14400.0
2009-06-26 15:00:00,18.85,18.89,18.85,18.87,16000.0,17.8464,17.8843,17.8464,17.8654,16000.0
2009-06-26 15:10:00,18.88,18.88,18.82,18.85,16800.0,17.8748,17.8748,17.818,17.8464,16800.0
2009-06-26 15:20:00,18.85,18.85,18.85,18.85,16800.0,17.8464,17.8464,17.8464,17.8464,16800.0
2009-06-26 15:30:00,18.85,18.85,18.85,18.85,28400.0,17.8464,17.8464,17.8464,17.8464,28400.0
2009-06-26 15:40:00,18.85,18.91,18.85,18.91,129000.0,17.8464,17.9033,17.8464,17.9033,129000.0
2009-06-26 15:50:00,18.91,18.93,18.84,18.85,142200.0,17.9033,17.9222,17.837,17.8464,142200.0
2009-06-29 09:30:00,18.91,18.95,18.81,18.86,21000.0,17.9033,17.9411,17.8086,17.8559,21000.0
2009-06-29 09:40:00,18.85,18.86,18.73,18.74,28000.0,17.8464,17.8559,17.7328,17.7423,28000.0
2009-06-29 09:50:00,18.74,18.76,18.63,18.68,37000.0,17.7423,17.7612,17.6382,17.6855,37000.0
2009-06-29 10:00:00,18.67,18.71,18.63,18.71,20000.0,17.676,17.7139,17.6382,17.7139,20000.0
2009-06-29 10:10:00,18.7,18.77,18.68,18.76,16800.0,17.7044,17.7707,17.6855,17.7612,16800.0
2009-06-29 10:20:00,18.77,18.82,18.75,18.79,17000.0,17.7707,17.818,17.7518,17.7896,17000.0
2009-06-29 10:30:00,18.8,18.87,18.8,18.87,19600.0,17.7991,17.8654,17.7991,17.8654,19600.0
2009-06-29 10:40:00,18.88,18.89,18.83,18.88,12600.0,17.8748,17.8843,17.8275,17.8748,12600.0
2009-06-29 10:50:00,18.88,18.9,18.86,18.88,9200.0,17.8748,17.8938,17.8559,17.8748,9200.0
2009-06-29 11:00:00,18.89,18.9,18.86,18.9,6000.0,17.8843,17.8938,17.8559,17.8938,6000.0
2009-06-29 11:10:00,18.9,18.9,18.89,18.9,12800.0,17.8938,17.8938,17.8843,17.8938,12800.0
2009-06-29 11:20:00,18.9,18.9,18.88,18.9,9200.0,17.8938,17.8938,17.8748,17.8938,9200.0
2009-06-29 11:30:00,18.9,18.9,18.89,18.89,9000.0,17.8938,17.8938,17.8843,17.8843,9000.0
2009-06-29 11:40:00,18.9,18.9,18.89,18.89,10800.0,17.8938,17.8938,17.8843,17.8843,10800.0
2009-06-29 11:50:00,18.9,18.9,18.89,18.9,10800.0,17.8938,17.8938,17.8843,17.8938,10800.0
2009-06-29 12:00:00,18.9,18.96,18.89,18.96,12800.0,17.8938,17.9506,17.8843,17.9506,12800.0
2009-06-29 12:10:00,18.96,18.96,18.95,18.95,13400.0,17.9506,17.9506,17.9411,17.9411,13400.0
2009-06-29 12:20:00,18.95,18.95,18.95,18.95,5800.0,17.9411,17.9411,17.9411,17.9411,5800.0
2009-06-29 12:30:00,18.95,18.95,18.92,18.92,8600.0,17.9411,17.9411,17.9127,17.9127,8600.0
2009-06-29 12:40:00,18.93,18.97,18.93,18.95,15600.0,17.9222,17.9601,17.9222,17.9411,15600.0
2009-06-29 12:50:00,18.95,18.95,18.91,18.91,15600.0,17.9411,17.9411,17.9033,17.9033,15600.0
2009-06-29 13:00:00,18.9,18.92,18.9,18.92,14800.0,17.8938,17.9127,17.8938,17.9127,14800.0
2009-06-29 13:10:00,18.92,18.93,18.91,18.92,17600.0,17.9127,17.9222,17.9033,17.9127,17600.0
2009-06-29 13:20:00,18.92,18.93,18.88,18.88,17400.0,17.9127,17.9222,17.8748,17.8748,17400.0
2009-06-29 13:30:00,18.88,18.88,18.85,18.86,20400.0,17.8748,17.8748,17.8464,17.8559,20400.0
2009-06-29 13:40:00,18.86,18.86,18.86,18.86,5400.0,17.8559,17.8559,17.8559,17.8559,5400.0
2009-06-29 13:50:00,18.86,18.86,18.85,18.85,21000.0,17.8559,17.8559,17.8464,17.8464,21000.0
2009-06-29 14:00:00,18.85,18.85,18.79,18.81,20000.0,17.8464,17.8464,17.7896,17.8086,20000.0
2009-06-29 14:10:00,18.81,18.81,18.78,18.79,16800.0,17.8086,17.8086,17.7802,17.7896,16800.0
2009-06-29 14:20:00,18.79,18.83,18.79,18.83,19000.0,17.7896,17.8275,17.7896,17.8275,19000.0
2009-06-29 14:30:00,18.83,18.85,18.83,18.85,13400.0,17.8275,17.8464,17.8275,17.8464,13400.0
2009-06-29 14:40:00,18.84,18.89,18.84,18.87,32400.0,17.837,17.8843,17.837,17.8654,32400.0
2009-06-29 14:50:00,18.88,18.89,18.85,18.85,28400.0,17.8748,17.8843,17.8464,17.8464,28400.0
2009-06-29 15:00:00,18.86,18.86,18.85,18.85,15000.0,17.8559,17.8559,17.8464,17.8464,15000.0
2009-06-29 15:10:00,18.85,18.9,18.85,18.89,30600.0,17.8464,17.8938,17.8464,17.8843,30600.0
2009-06-29 15:20:00,18.89,18.92,18.89,18.89,22400.0,17.8843,17.9127,17.8843,17.8843,22400.0
2009-06-29 15:30:00,18.89,18.9,18.84,18.85,30200.0,17.8843,17.8938,17.837,17.8464,30200.0
2009-06-29 15:40:00,18.85,18.91,18.85,18.86,71800.0,17.8464,17.9033,17.8464,17.8559,71800.0
2009-06-29 15:50:00,18.86,18.93,18.85,18.89,104600.0,17.8559,17.9222,17.8464,17.8843,104600.0
2009-06-30 09:30:00,18.96,18.96,18.7,18.9,13000.0,17.9506,17.9506,17.7044,17.8938,13000.0
2009-06-30 09:40:00,18.9,18.95,18.9,18.93,11600.0,17.8938,17.9411,17.8938,17.9222,11600.0
2009-06-30 09:50:00,18.92,18.95,18.89,18.95,13200.0,17.9127,17.9411,17.8843,17.9411,13200.0
2009-06-30 10:00:00,18.93,18.93,18.83,18.88,17600.0,17.9222,17.9222,17.8275,17.8748,17600.0
2009-06-30 10:10:00,18.88,18.92,18.85,18.86,6400.0,17.8748,17.9127,17.8464,17.8559,6400.0
2009-06-30 10:20:00,18.86,18.86,18.78,18.79,23400.0,17.8559,17.8559,17.7802,17.7896,23400.0
2009-06-30 10:30:00,18.78,18.78,18.72,18.77,24000.0,17.7802,17.7802,17.7234,17.7707,24000.0
2009-06-30 10:40:00,18.79,18.8,18.78,18.78,8800.0,17.7896,17.7991,17.7802,17.7802,8800.0
2009-06-30 10:50:00,18.78,18.8,18.77,18.8,7400.0,17.7802,17.7991,17.7707,17.7991,7400.0
2009-06-30 11:00:00,18.79,18.81,18.77,18.77,11600.0,17.7896,17.8086,17.7707,17.7707,11600.0
2009-06-30 11:10:00,18.77,18.77,18.72,18.75,29600.0,17.7707,17.7707,17.7234,17.7518,29600.0
2009-06-30 11:20:00,18.75,18.75,18.67,18.67,23800.0,17.7518,17.7518,17.676,17.676,23800.0
2009-06-30 11:30:00,18.67,18.68,18.64,18.64,20400.0,17.676,17.6855,17.6476,17.6476,20400.0
2009-06-30 11:40:00,18.64,18.66,18.63,18.64,18800.0,17.6476,17.6666,17.6382,17.6476,18800.0
2009-06-30 11:50:00,18.64,18.64,18.61,18.61,144600.0,17.6476,17.6476,17.6192,17.6192,144600.0
2009-06-30 12:00:00,18.62,18.63,18.61,18.63,10000.0,17.6287,17.6382,17.6192,17.6382,10000.0
2009-06-30 12:10:00,18.62,18.64,18.61,18.63,10000.0,17.6287,17.6476,17.6192,17.6382,10000.0
2009-06-30 12:20:00,18.63,18.64,18.59,18.63,14600.0,17.6382,17.6476,17.6003,17.6382,14600.0
2009-06-30 12:30:00,18.63,18.64,18.61,18.62,19000.0,17.6382,17.6476,17.6192,17.6287,19000.0
2009-06-30 12:40:00,18.61,18.63,18.6,18.6,5800.0,17.6192,17.6382,17.6098,17.6098,5800.0
2009-06-30 12:50:00,18.61,18.63,18.6,18.63,23200.0,17.6192,17.6382,17.6098,17.6382,23200.0
2009-06-30 13:00:00,18.63,18.63,18.59,18.6,37800.0,17.6382,17.6382,17.6003,17.6098,37800.0
2009-06-30 13:10:00,18.6,18.62,18.59,18.62,7600.0,17.6098,17.6287,17.6003,17.6287,7600.0
2009-06-30 13:20:00,18.61,18.63,18.61,18.63,20800.0,17.6192,17.6382,17.6192,17.6382,20800.0
2009-06-30 13:30:00,18.63,18.64,18.63,18.64,24400.0,17.6382,17.6476,17.6382,17.6476,24400.0
2009-06-30 13:40:00,18.64,18.64,18.62,18.64,36200.0,17.6476,17.6476,17.6287,17.6476,36200.0
2009-06-30 13:50:00,18.64,18.68,18.64,18.68,34600.0,17.6476,17.6855,17.6476,17.6855,34600.0
2009-06-30 14:00:00,18.68,18.68,18.63,18.66,34200.0,17.6855,17.6855,17.6382,17.6666,34200.0
2009-06-30 14:10:00,18.66,18.67,18.65,18.65,15400.0,17.6666,17.676,17.6571,17.6571,15400.0
2009-06-30 14:20:00,18.65,18.66,18.65,18.66,16400.0,17.6571,17.6666,17.6571,17.6666,16400.0
2009-06-30 14:30:00,18.66,18.68,18.66,18.67,26400.0,17.6666,17.6855,17.6666,17.676,26400.0
2009-06-30 14:40:00,18.66,18.68,18.65,18.65,38400.0,17.6666,17.6855,17.6571,17.6571,38400.0
2009-06-30 14:50:00,18.66,18.68,18.66,18.66,28400.0,17.6666,17.6855,17.6666,17.6666,28400.0
2009-06-30 15:00:00,18.66,18.68,18.66,18.66,29400.0,17.6666,17.6855,17.6666,17.6666,29400.0
2009-06-30 15:10:00,18.65,18.68,18.64,18.64,55800.0,17.6571,17.6855,17.6476,17.6476,55800.0
2009-06-30 15:20:00,18.64,18.7,18.64,18.68,60400.0,17.6476,17.7044,17.6476,17.6855,60400.0
2009-06-30 15:30:00,18.68,18.75,18.68,18.75,75200.0,17.6855,17.7518,17.6855,17.7518,75200.0
2009-06-30 15:40:00,18.75,18.75,18.7,18.72,90000.0,17.7518,17.7518,17.7044,17.7234,90000.0
2009-06-30 15:50:00,18.72,18.73,18.68,18.71,152600.0,17.7234,17.7328,17.6855,17.7139,152600.0
2009-07-01 09:30:00,18.89,18.94,18.81,18.92,34600.0,17.8843,17.9317,17.8086,17.9127,34600.0
2009-07-01 09:40:00,18.91,18.91,18.82,18.86,25400.0,17.9033,17.9033,17.818,17.8559,25400.0
2009-07-01 09:50:00,18.86,18.87,18.83,18.83,59200.0,17.8559,17.8654,17.8275,17.8275,59200.0
2009-07-01 10:00:00,18.83,18.84,18.77,18.84,21000.0,17.8275,17.837,17.7707,17.837,21000.0
2009-07-01 10:10:00,18.84,18.89,18.8,18.86,51400.0,17.837,17.8843,17.7991,17.8559,51400.0
2009-07-01 10:20:00,18.86,18.9,18.85,18.87,87600.0,17.8559,17.8938,17.8464,17.8654,87600.0
2009-07-01 10:30:00,18.87,18.91,18.86,18.9,30800.0,17.8654,17.9033,17.8559,17.8938,30800.0
2009-07-01 10:40:00,18.9,18.91,18.84,18.88,95400.0,17.8938,17.9033,17.837,17.8748,95400.0
2009-07-01 10:50:00,18.89,18.95,18.89,18.91,39800.0,17.8843,17.9411,17.8843,17.9033,39800.0
2009-07-01 11:00:00,18.9,18.91,18.85,18.85,38600.0,17.8938,17.9033,17.8464,17.8464,38600.0
2009-07-01 11:10:00,18.85,18.85,18.81,18.82,65800.0,17.8464,17.8464,17.8086,17.818,65800.0
2009-07-01 11:20:00,18.82,18.82,18.8,18.8,35000.0,17.818,17.818,17.7991,17.7991,35000.0
2009-07-01 11:30:00,18.8,18.81,18.8,18.81,15000.0,17.7991,17.8086,17.7991,17.8086,15000.0
2009-07-01 11:40:00,18.81,18.81,18.78,18.78,28000.0,17.8086,17.8086,17.7802,17.7802,28000.0
2009-07-01 11:50:00,18.78,18.8,18.78,18.79,22800.0,17.7802,17.7991,17.7802,17.7896,22800.0
2009-07-01 12:00:00,18.79,18.8,18.78,18.79,60600.0,17.7896,17.7991,17.7802,17.7896,60600.0
2009-07-01 12:10:00,18.8,18.81,18.8,18.81,54800.0,17.7991,17.8086,17.7991,17.8086,54800.0
2009-07-01 12:20:00,18.81,18.88,18.81,18.88,12400.0,17.8086,17.8748,17.8086,17.8748,12400.0
2009-07-01 12:30:00,18.88,18.92,18.87,18.92,19800.0,17.8748,17.9127,17.8654,17.9127,19800.0
2009-07-01 12:40:00,18.92,18.92,18.91,18.92,13600.0,17.9127,17.9127,17.9033,17.9127,13600.0
2009-07-01 12:50:00,18.92,18.93,18.91,18.91,23400.0,17.9127,17.9222,17.9033,17.9033,23400.0
2009-07-01 13:00:00,18.91,18.93,18.91,18.93,19400.0,17.9033,17.9222,17.9033,17.9222,19400.0
2009-07-01 13:10:00,18.93,18.93,18.91,18.93,51800.0,17.9222,17.9222,17.9033,17.9222,51800.0
2009-07-01 13:20:00,18.93,18.93,18.9,18.93,61200.0,17.9222,17.9222,17.8938,17.9222,61200.0
2009-07-01 13:30:00,18.94,18.94,18.88,18.91,78800.0,17.9317,17.9317,17.8748,17.9033,78800.0
2009-07-01 13:40:00,18.91,18.92,18.9,18.92,37800.0,17.9033,17.9127,17.8938,17.9127,37800.0
2009-07-01 13:50:00,18.92,18.93,18.9,18.92,34400.0,17.9127,17.9222,17.8938,17.9127,34400.0
2009-07-01 14:00:00,18.92,18.93,18.9,18.9,17000.0,17.9127,17.9222,17.8938,17.8938,17000.0
2009-07-01 14:10:00,18.9,18.93,18.9,18.93,11800.0,17.8938,17.9222,17.8938,17.9222,11800.0
2009-07-01 14:20:00,18.92,18.95,18.92,18.95,18600.0,17.9127,17.9411,17.9127,17.9411,18600.0
2009-07-01 14:30:00,18.95,18.95,18.92,18.95,39000.0,17.9411,17.9411,17.9127,17.9411,39000.0
2009-07-01 14:40:00,18.95,18.96,18.91,18.96,72400.0,17.9411,17.9506,17.9033,17.9506,72400.0
2009-07-01 14:50:00,18.96,18.98,18.96,18.97,23600.0,17.9506,17.9695,17.9506,17.9601,23600.0
2009-07-01 15:00:00,18.97,19.01,18.97,19.0,31800.0,17.9601,17.9979,17.9601,17.9885,31800.0
2009-07-01 15:10:00,19.01,19.03,19.0,19.03,28400.0,17.9979,18.0169,17.9885,18.0169,28400.0
2009-07-01 15:20:00,19.03,19.03,18.96,18.98,64200.0,18.0169,18.0169,17.9506,17.9695,64200.0
2009-07-01 15:30:00,18.98,19.03,18.97,19.03,30000.0,17.9695,18.0169,17.9601,18.0169,30000.0
2009-07-01 15:40:00,19.03,19.04,18.98,18.99,60200.0,18.0169,18.0263,17.9695,17.979,60200.0
2009-07-01 15:50:00,18.99,19.02,18.96,18.98,89800.0,17.979,18.0074,17.9506,17.9695,89800.0
2009-07-02 09:30:00,18.81,18.88,18.62,18.62,18800.0,17.8086,17.8748,17.6287,17.6287,18800.0
2009-07-02 09:40:00,18.62,18.68,18.56,18.66,17000.0,17.6287,17.6855,17.5719,17.6666,17000.0
2009-07-02 09:50:00,18.67,18.67,18.54,18.56,60800.0,17.676,17.676,17.5529,17.5719,60800.0
2009-07-02 10:00:00,18.56,18.58,18.45,18.47,28000.0,17.5719,17.5908,17.4677,17.4867,28000.0
2009-07-02 10:10:00,18.48,18.61,18.48,18.57,27200.0,17.4961,17.6192,17.4961,17.5814,27200.0
2009-07-02 10:20:00,18.57,18.58,18.55,18.56,20000.0,17.5814,17.5908,17.5624,17.5719,20000.0
2009-07-02 10:30:00,18.56,18.59,18.55,18.55,26000.0,17.5719,17.6003,17.5624,17.5624,26000.0
2009-07-02 10:40:00,18.55,18.55,18.5,18.52,15000.0,17.5624,17.5624,17.5151,17.534,15000.0
2009-07-02 10:50:00,18.51,18.52,18.5,18.51,9000.0,17.5245,17.534,17.5151,17.5245,9000.0
2009-07-02 11:00:00,18.5,18.56,18.5,18.56,8000.0,17.5151,17.5719,17.5151,17.5719,8000.0
2009-07-02 11:10:00,18.56,18.58,18.56,18.58,8200.0,17.5719,17.5908,17.5719,17.5908,8200.0
2009-07-02 11:20:00,18.59,18.61,18.59,18.59,13200.0,17.6003,17.6192,17.6003,17.6003,13200.0
2009-07-02 11:30:00,18.6,18.6,18.58,18.59,8600.0,17.6098,17.6098,17.5908,17.6003,8600.0
2009-07-02 11:40:00,18.58,18.61,18.58,18.61,6800.0,17.5908,17.6192,17.5908,17.6192,6800.0
2009-07-02 11:50:00,18.6,18.6,18.58,18.58,6600.0,17.6098,17.6098,17.5908,17.5908,6600.0
2009-07-02 12:00:00,18.58,18.61,18.58,18.6,9600.0,17.5908,17.6192,17.5908,17.6098,9600.0
2009-07-02 12:10:00,18.6,18.61,18.56,18.56,9600.0,17.6098,17.6192,17.5719,17.5719,9600.0
2009-07-02 12:20:00,18.56,18.56,18.55,18.56,10600.0,17.5719,17.5719,17.5624,17.5719,10600.0
2009-07-02 12:30:00,18.56,18.56,18.52,18.55,13600.0,17.5719,17.5719,17.534,17.5624,13600.0
2009-07-02 12:40:00,18.55,18.57,18.53,18.57,7000.0,17.5624,17.5814,17.5435,17.5814,7000.0
2009-07-02 12:50:00,18.56,18.58,18.56,18.58,9600.0,17.5719,17.5908,17.5719,17.5908,9600.0
2009-07-02 13:00:00,18.58,18.61,18.58,18.6,6800.0,17.5908,17.6192,17.5908,17.6098,6800.0
2009-07-02 13:10:00,18.61,18.63,18.6,18.6,8400.0,17.6192,17.6382,17.6098,17.6098,8400.0
2009-07-02 13:20:00,18.6,18.61,18.6,18.61,7600.0,17.6098,17.6192,17.6098,17.6192,7600.0
2009-07-02 13:30:00,18.6,18.61,18.58,18.59,8400.0,17.6098,17.6192,17.5908,17.6003,8400.0
2009-07-02 13:40:00,18.58,18.59,18.58,18.58,8400.0,17.5908,17.6003,17.5908,17.5908,8400.0
2009-07-02 13:50:00,18.58,18.58,18.54,18.55,8600.0,17.5908,17.5908,17.5529,17.5624,8600.0
2009-07-02 14:00:00,18.55,18.57,18.54,18.56,9400.0,17.5624,17.5814,17.5529,17.5719,9400.0
2009-07-02 14:10:00,18.56,18.56,18.54,18.55,7600.0,17.5719,17.5719,17.5529,17.5624,7600.0
2009-07-02 14:20:00,18.55,18.55,18.53,18.53,8000.0,17.5624,17.5624,17.5435,17.5435,8000.0
2009-07-02 14:30:00,18.53,18.53,18.51,18.53,9000.0,17.5435,17.5435,17.5245,17.5435,9000.0
2009-07-02 14:40:00,18.52,18.54,18.51,18.51,8400.0,17.534,17.5529,17.5245,17.5245,8400.0
2009-07-02 14:50:00,18.5,18.54,18.5,18.52,12000.0,17.5151,17.5529,17.5151,17.534,12000.0
2009-07-02 15:00:00,18.52,18.53,18.5,18.53,14200.0,17.534,17.5435,17.5151,17.5435,14200.0
2009-07-02 15:10:00,18.53,18.55,18.51,18.55,14000.0,17.5435,17.5624,17.5245,17.5624,14000.0
2009-07-02 15:20:00,18.54,18.55,18.47,18.48,25200.0,17.5529,17.5624,17.4867,17.4961,25200.0
2009-07-02 15:30:00,18.48,18.52,18.48,18.52,46000.0,17.4961,17.534,17.4961,17.534,46000.0
2009-07-02 15:40:00,18.52,18.6,18.5,18.59,52000.0,17.534,17.6098,17.5151,17.6003,52000.0
2009-07-02 15:50:00,18.59,18.61,18.48,18.55,162600.0,17.6003,17.6192,17.4961,17.5624,162600.0
2009-07-06 09:30:00,18.35,18.54,18.32,18.51,19000.0,17.3731,17.5529,17.3447,17.5245,19000.0
2009-07-06 09:40:00,18.52,18.55,18.49,18.55,19000.0,17.534,17.5624,17.5056,17.5624,19000.0
2009-07-06 09:50:00,18.55,18.57,18.5,18.55,16000.0,17.5624,17.5814,17.5151,17.5624,16000.0
2009-07-06 10:00:00,18.55,18.58,18.5,18.53,30400.0,17.5624,17.5908,17.5151,17.5435,30400.0
2009-07-06 10:10:00,18.53,18.55,18.5,18.52,29600.0,17.5435,17.5624,17.5151,17.534,29600.0
2009-07-06 10:20:00,18.51,18.52,18.49,18.5,36800.0,17.5245,17.534,17.5056,17.5151,36800.0
2009-07-06 10:30:00,18.5,18.51,18.48,18.48,14400.0,17.5151,17.5245,17.4961,17.4961,14400.0
2009-07-06 10:40:00,18.47,18.5,18.47,18.5,14400.0,17.4867,17.5151,17.4867,17.5151,14400.0
2009-07-06 10:50:00,18.5,18.5,18.47,18.49,13600.0,17.5151,17.5151,17.4867,17.5056,13600.0
2009-07-06 11:00:00,18.49,18.49,18.46,18.46,12600.0,17.5056,17.5056,17.4772,17.4772,12600.0
2009-07-06 11:10:00,18.46,18.48,18.46,18.48,13000.0,17.4772,17.4961,17.4772,17.4961,13000.0
2009-07-06 11:20:00,18.48,18.51,18.46,18.47,36000.0,17.4961,17.5245,17.4772,17.4867,36000.0
2009-07-06 11:30:00,18.47,18.47,18.46,18.47,8600.0,17.4867,17.4867,17.4772,17.4867,8600.0
2009-07-06 11:40:00,18.46,18.48,18.46,18.48,7000.0,17.4772,17.4961,17.4772,17.4961,7000.0
2009-07-06 11:50:00,18.48,18.48,18.43,18.43,4800.0,17.4961,17.4961,17.4488,17.4488,4800.0
2009-07-06 12:00:00,18.43,18.45,18.43,18.43,5400.0,17.4488,17.4677,17.4488,17.4488,5400.0
2009-07-06 12:10:00,18.43,18.43,18.42,18.43,6200.0,17.4488,17.4488,17.4393,17.4488,6200.0
2009-07-06 12:20:00,18.43,18.43,18.41,18.41,4600.0,17.4488,17.4488,17.4299,17.4299,4600.0
2009-07-06 12:30:00,18.41,18.42,18.41,18.42,7400.0,17.4299,17.4393,17.4299,17.4393,7400.0
2009-07-06 12:40:00,18.42,18.42,18.41,18.42,6400.0,17.4393,17.4393,17.4299,17.4393,6400.0
2009-07-06 12:50:00,18.42,18.43,18.41,18.43,7000.0,17.4393,17.4488,17.4299,17.4488,7000.0
2009-07-06 13:00:00,18.43,18.43,18.41,18.43,13200.0,17.4488,17.4488,17.4299,17.4488,13200.0
2009-07-06 13:10:00,18.43,18.49,18.43,18.48,22400.0,17.4488,17.5056,17.4488,17.4961,22400.0
2009-07-06 13:20:00,18.48,18.5,18.48,18.48,17200.0,17.4961,17.5151,17.4961,17.4961,17200.0
2009-07-06 13:30:00,18.47,18.48,18.46,18.48,8400.0,17.4867,17.4961,17.4772,17.4961,8400.0
2009-07-06 13:40:00,18.48,18.48,18.47,18.47,11400.0,17.4961,17.4961,17.4867,17.4867,11400.0
2009-07-06 13:50:00,18.47,18.5,18.46,18.48,10200.0,17.4867,17.5151,17.4772,17.4961,10200.0
2009-07-06 14:00:00,18.48,18.5,18.48,18.48,10000.0,17.4961,17.5151,17.4961,17.4961,10000.0
2009-07-06 14:10:00,18.48,18.5,18.47,18.5,11400.0,17.4961,17.5151,17.4867,17.5151,11400.0
2009-07-06 14:20:00,18.5,18.5,18.46,18.49,9000.0,17.5151,17.5151,17.4772,17.5056,9000.0
2009-07-06 14:30:00,18.5,18.5,18.47,18.47,16400.0,17.5151,17.5151,17.4867,17.4867,16400.0
2009-07-06 14:40:00,18.47,18.49,18.46,18.47,16400.0,17.4867,17.5056,17.4772,17.4867,16400.0
2009-07-06 14:50:00,18.47,18.48,18.46,18.47,11200.0,17.4867,17.4961,17.4772,17.4867,11200.0
2009-07-06 15:00:00,18.48,18.52,18.48,18.49,23800.0,17.4961,17.534,17.4961,17.5056,23800.0
2009-07-06 15:10:00,18.49,18.5,18.47,18.49,21400.0,17.5056,17.5151,17.4867,17.5056,21400.0
2009-07-06 15:20:00,18.47,18.49,18.47,18.48,21600.0,17.4867,17.5056,17.4867,17.4961,21600.0
2009-07-06 15:30:00,18.49,18.49,18.46,18.48,49400.0,17.5056,17.5056,17.4772,17.4961,49400.0
2009-07-06 15:40:00,18.48,18.55,18.48,18.53,49600.0,17.4961,17.5624,17.4961,17.5435,49600.0
2009-07-06 15:50:00,18.53,18.59,18.5,18.59,122200.0,17.5435,17.6003,17.5151,17.6003,122200.0
2009-07-07 09:30:00,18.61,18.61,18.33,18.48,29400.0,17.6192,17.6192,17.3541,17.4961,29400.0
2009-07-07 09:40:00,18.48,18.5,18.41,18.43,17400.0,17.4961,17.5151,17.4299,17.4488,17400.0
2009-07-07 09:50:00,18.43,18.43,18.31,18.31,25000.0,17.4488,17.4488,17.3352,17.3352,25000.0
2009-07-07 10:00:00,18.31,18.32,18.27,18.28,21400.0,17.3352,17.3447,17.2973,17.3068,21400.0
2009-07-07 10:10:00,18.28,18.32,18.28,18.31,17600.0,17.3068,17.3447,17.3068,17.3352,17600.0
2009-07-07 10:20:00,18.32,18.33,18.31,18.31,11200.0,17.3447,17.3541,17.3352,17.3352,11200.0
2009-07-07 10:30:00,18.32,18.32,18.25,18.25,14200.0,17.3447,17.3447,17.2784,17.2784,14200.0
2009-07-07 10:40:00,18.25,18.33,18.25,18.31,19800.0,17.2784,17.3541,17.2784,17.3352,19800.0
2009-07-07 10:50:00,18.32,18.34,18.31,18.31,11200.0,17.3447,17.3636,17.3352,17.3352,11200.0
2009-07-07 11:00:00,18.31,18.31,18.29,18.29,12600.0,17.3352,17.3352,17.3163,17.3163,12600.0
2009-07-07 11:10:00,18.3,18.3,18.29,18.29,11000.0,17.3257,17.3257,17.3163,17.3163,11000.0
2009-07-07 11:20:00,18.3,18.3,18.27,18.27,12200.0,17.3257,17.3257,17.2973,17.2973,12200.0
2009-07-07 11:30:00,18.28,18.28,18.26,18.27,14400.0,17.3068,17.3068,17.2879,17.2973,14400.0
2009-07-07 11:40:00,18.27,18.27,18.25,18.25,12000.0,17.2973,17.2973,17.2784,17.2784,12000.0
2009-07-07 11:50:00,18.25,18.26,18.25,18.25,8600.0,17.2784,17.2879,17.2784,17.2784,8600.0
2009-07-07 12:00:00,18.25,18.25,18.24,18.24,13200.0,17.2784,17.2784,17.2689,17.2689,13200.0
2009-07-07 12:10:00,18.24,18.25,18.24,18.24,14200.0,17.2689,17.2784,17.2689,17.2689,14200.0
2009-07-07 12:20:00,18.24,18.25,18.24,18.25,14000.0,17.2689,17.2784,17.2689,17.2784,14000.0
2009-07-07 12:30:00,18.25,18.25,18.24,18.24,9000.0,17.2784,17.2784,17.2689,17.2689,9000.0
2009-07-07 12:40:00,18.24,18.24,18.22,18.22,28000.0,17.2689,17.2689,17.25,17.25,28000.0
2009-07-07 12:50:00,18.22,18.22,18.2,18.2,21200.0,17.25,17.25,17.2311,17.2311,21200.0
2009-07-07 13:00:00,18.2,18.2,18.16,18.17,23200.0,17.2311,17.2311,17.1932,17.2026,23200.0
2009-07-07 13:10:00,18.17,18.2,18.17,18.19,9400.0,17.2026,17.2311,17.2026,17.2216,9400.0
2009-07-07 13:20:00,18.19,18.2,18.17,18.17,8800.0,17.2216,17.2311,17.2026,17.2026,8800.0
2009-07-07 13:30:00,18.17,18.17,18.15,18.15,15000.0,17.2026,17.2026,17.1837,17.1837,15000.0
2009-07-07 13:40:00,18.15,18.16,18.14,18.14,13600.0,17.1837,17.1932,17.1742,17.1742,13600.0
2009-07-07 13:50:00,18.14,18.16,18.14,18.15,23000.0,17.1742,17.1932,17.1742,17.1837,23000.0
2009-07-07 14:00:00,18.15,18.16,18.15,18.15,12600.0,17.1837,17.1932,17.1837,17.1837,12600.0
2009-07-07 14:10:00,18.15,18.16,18.15,18.15,11600.0,17.1837,17.1932,17.1837,17.1837,11600.0
2009-07-07 14:20:00,18.15,18.15,18.15,18.15,13000.0,17.1837,17.1837,17.1837,17.1837,13000.0
2009-07-07 14:30:00,18.15,18.15,18.15,18.15,9200.0,17.1837,17.1837,17.1837,17.1837,9200.0
2009-07-07 14:40:00,18.15,18.16,18.12,18.13,22600.0,17.1837,17.1932,17.1553,17.1648,22600.0
2009-07-07 14:50:00,18.12,18.13,18.1,18.11,19800.0,17.1553,17.1648,17.1364,17.1458,19800.0
2009-07-07 15:00:00,18.11,18.11,18.08,18.11,38600.0,17.1458,17.1458,17.1174,17.1458,38600.0
2009-07-07 15:10:00,18.11,18.12,18.11,18.11,16000.0,17.1458,17.1553,17.1458,17.1458,16000.0
2009-07-07 15:20:00,18.11,18.17,18.11,18.16,30800.0,17.1458,17.2026,17.1458,17.1932,30800.0
2009-07-07 15:30:00,18.16,18.17,18.13,18.15,29800.0,17.1932,17.2026,17.1648,17.1837,29800.0
2009-07-07 15:40:00,18.15,18.16,18.1,18.11,54400.0,17.1837,17.1932,17.1364,17.1458,54400.0
2009-07-07 15:50:00,18.12,18.14,18.07,18.13,197400.0,17.1553,17.1742,17.108,17.1648,197400.0
2009-07-08 09:30:00,18.11,18.14,17.93,18.04,17000.0,17.1458,17.1742,16.9754,17.0796,17000.0
2009-07-08 09:40:00,18.04,18.04,17.97,18.0,26400.0,17.0796,17.0796,17.0133,17.0417,26400.0
2009-07-08 09:50:00,18.0,18.0,17.95,17.96,33600.0,17.0417,17.0417,16.9944,17.0038,33600.0
2009-07-08 10:00:00,17.97,18.04,17.96,18.03,49000.0,17.0133,17.0796,17.0038,17.0701,49000.0
2009-07-08 10:10:00,18.03,18.08,18.01,18.08,7600.0,17.0701,17.1174,17.0512,17.1174,7600.0
2009-07-08 10:20:00,18.08,18.13,18.08,18.12,30000.0,17.1174,17.1648,17.1174,17.1553,30000.0
2009-07-08 10:30:00,18.11,18.11,18.03,18.05,39800.0,17.1458,17.1458,17.0701,17.089,39800.0
2009-07-08 10:40:00,18.05,18.07,18.04,18.04,20800.0,17.089,17.108,17.0796,17.0796,20800.0
2009-07-08 10:50:00,18.05,18.05,18.0,18.0,32600.0,17.089,17.089,17.0417,17.0417,32600.0
2009-07-08 11:00:00,18.0,18.03,17.98,18.0,33400.0,17.0417,17.0701,17.0228,17.0417,33400.0
2009-07-08 11:10:00,18.0,18.01,17.98,17.99,16800.0,17.0417,17.0512,17.0228,17.0322,16800.0
2009-07-08 11:20:00,17.99,17.99,17.95,17.97,13200.0,17.0322,17.0322,16.9944,17.0133,13200.0
2009-07-08 11:30:00,17.97,17.98,17.96,17.96,21000.0,17.0133,17.0228,17.0038,17.0038,21000.0
2009-07-08 11:40:00,17.97,17.98,17.96,17.98,7600.0,17.0133,17.0228,17.0038,17.0228,7600.0
2009-07-08 11:50:00,17.98,17.98,17.95,17.95,19400.0,17.0228,17.0228,16.9944,16.9944,19400.0
2009-07-08 12:00:00,17.95,17.96,17.95,17.95,13200.0,16.9944,17.0038,16.9944,16.9944,13200.0
2009-07-08 12:10:00,17.95,17.96,17.93,17.93,14800.0,16.9944,17.0038,16.9754,16.9754,14800.0
2009-07-08 12:20:00,17.93,17.93,17.89,17.89,17200.0,16.9754,16.9754,16.9376,16.9376,17200.0
2009-07-08 12:30:00,17.89,17.89,17.87,17.87,8200.0,16.9376,16.9376,16.9186,16.9186,8200.0
2009-07-08 12:40:00,17.87,17.88,17.87,17.88,7200.0,16.9186,16.9281,16.9186,16.9281,7200.0
2009-07-08 12:50:00,17.88,17.88,17.86,17.86,10400.0,16.9281,16.9281,16.9092,16.9092,10400.0
2009-07-08 13:00:00,17.86,17.91,17.86,17.89,16600.0,16.9092,16.9565,16.9092,16.9376,16600.0
2009-07-08 13:10:00,17.89,17.91,17.89,17.91,13600.0,16.9376,16.9565,16.9376,16.9565,13600.0
2009-07-08 13:20:00,17.91,17.93,17.9,17.93,16200.0,16.9565,16.9754,16.947,16.9754,16200.0
2009-07-08 13:30:00,17.93,17.93,17.9,17.92,14400.0,16.9754,16.9754,16.947,16.966,14400.0
2009-07-08 13:40:00,17.92,17.95,17.92,17.92,22600.0,16.966,16.9944,16.966,16.966,22600.0
2009-07-08 13:50:00,17.92,17.93,17.92,17.93,12200.0,16.966,16.9754,16.966,16.9754,12200.0
2009-07-08 14:00:00,17.93,17.93,17.9,17.91,20000.0,16.9754,16.9754,16.947,16.9565,20000.0
2009-07-08 14:10:00,17.9,17.92,17.88,17.89,24400.0,16.947,16.966,16.9281,16.9376,24400.0
2009-07-08 14:20:00,17.89,17.92,17.89,17.92,36200.0,16.9376,16.966,16.9376,16.966,36200.0
2009-07-08 14:30:00,17.91,17.92,17.88,17.88,32200.0,16.9565,16.966,16.9281,16.9281,32200.0
2009-07-08 14:40:00,17.88,17.89,17.85,17.85,17200.0,16.9281,16.9376,16.8997,16.8997,17200.0
2009-07-08 14:50:00,17.84,17.91,17.83,17.89,36200.0,16.8902,16.9565,16.8807,16.9376,36200.0
2009-07-08 15:00:00,17.89,17.91,17.88,17.89,31400.0,16.9376,16.9565,16.9281,16.9376,31400.0
2009-07-08 15:10:00,17.89,17.91,17.88,17.9,30400.0,16.9376,16.9565,16.9281,16.947,30400.0
2009-07-08 15:20:00,17.9,17.91,17.87,17.9,36400.0,16.947,16.9565,16.9186,16.947,36400.0
2009-07-08 15:30:00,17.9,17.95,17.9,17.95,70400.0,16.947,16.9944,16.947,16.9944,70400.0
2009-07-08 15:40:00,17.96,18.09,17.96,18.03,135000.0,17.0038,17.1269,17.0038,17.0701,135000.0
2009-07-08 15:50:00,18.04,18.04,17.99,18.0,178200.0,17.0796,17.0796,17.0322,17.0417,178200.0
2009-07-09 09:30:00,18.09,18.23,18.06,18.09,15400.0,17.1269,17.2595,17.0985,17.1269,15400.0
2009-07-09 09:40:00,18.07,18.07,18.0,18.05,23200.0,17.108,17.108,17.0417,17.089,23200.0
2009-07-09 09:50:00,18.04,18.14,18.03,18.11,25800.0,17.0796,17.1742,17.0701,17.1458,25800.0
2009-07-09 10:00:00,18.11,18.18,18.1,18.16,45400.0,17.1458,17.2121,17.1364,17.1932,45400.0
2009-07-09 10:10:00,18.16,18.16,18.09,18.1,16800.0,17.1932,17.1932,17.1269,17.1364,16800.0
2009-07-09 10:20:00,18.09,18.09,18.05,18.08,26600.0,17.1269,17.1269,17.089,17.1174,26600.0
2009-07-09 10:30:00,18.08,18.15,18.06,18.11,34000.0,17.1174,17.1837,17.0985,17.1458,34000.0
2009-07-09 10:40:00,18.1,18.16,18.06,18.06,12600.0,17.1364,17.1932,17.0985,17.0985,12600.0
2009-07-09 10:50:00,18.06,18.12,18.04,18.12,12400.0,17.0985,17.1553,17.0796,17.1553,12400.0
2009-07-09 11:00:00,18.11,18.11,18.04,18.06,7800.0,17.1458,17.1458,17.0796,17.0985,7800.0
2009-07-09 11:10:00,18.04,18.04,18.0,18.03,20800.0,17.0796,17.0796,17.0417,17.0701,20800.0
2009-07-09 11:20:00,18.03,18.1,18.03,18.1,7200.0,17.0701,17.1364,17.0701,17.1364,7200.0
2009-07-09 11:30:00,18.1,18.15,18.09,18.13,16000.0,17.1364,17.1837,17.1269,17.1648,16000.0
2009-07-09 11:40:00,18.13,18.17,18.12,18.13,14400.0,17.1648,17.2026,17.1553,17.1648,14400.0
2009-07-09 11:50:00,18.11,18.13,18.11,18.11,9600.0,17.1458,17.1648,17.1458,17.1458,9600.0
2009-07-09 12:00:00,18.11,18.11,18.11,18.11,4200.0,17.1458,17.1458,17.1458,17.1458,4200.0
2009-07-09 12:10:00,18.11,18.11,18.11,18.11,7400.0,17.1458,17.1458,17.1458,17.1458,7400.0
2009-07-09 12:20:00,18.14,18.17,18.14,18.17,12400.0,17.1742,17.2026,17.1742,17.2026,12400.0
2009-07-09 12:30:00,18.17,18.18,18.16,18.18,22800.0,17.2026,17.2121,17.1932,17.2121,22800.0
2009-07-09 12:40:00,18.17,18.17,18.16,18.16,5000.0,17.2026,17.2026,17.1932,17.1932,5000.0
2009-07-09 12:50:00,18.16,18.17,18.16,18.17,7400.0,17.1932,17.2026,17.1932,17.2026,7400.0
2009-07-09 13:00:00,18.17,18.19,18.15,18.18,13600.0,17.2026,17.2216,17.1837,17.2121,13600.0
2009-07-09 13:10:00,18.18,18.22,18.18,18.18,13200.0,17.2121,17.25,17.2121,17.2121,13200.0
2009-07-09 13:20:00,18.18,18.18,18.13,18.15,7600.0,17.2121,17.2121,17.1648,17.1837,7600.0
2009-07-09 13:30:00,18.16,18.16,18.11,18.11,6200.0,17.1932,17.1932,17.1458,17.1458,6200.0
2009-07-09 13:40:00,18.11,18.11,18.08,18.08,17800.0,17.1458,17.1458,17.1174,17.1174,17800.0
2009-07-09 13:50:00,18.09,18.09,18.06,18.08,25200.0,17.1269,17.1269,17.0985,17.1174,25200.0
2009-07-09 14:00:00,18.08,18.1,18.06,18.06,19800.0,17.1174,17.1364,17.0985,17.0985,19800.0
2009-07-09 14:10:00,18.07,18.1,18.06,18.09,13400.0,17.108,17.1364,17.0985,17.1269,13400.0
2009-07-09 14:20:00,18.09,18.1,18.08,18.09,14800.0,17.1269,17.1364,17.1174,17.1269,14800.0
2009-07-09 14:30:00,18.1,18.11,18.1,18.11,11400.0,17.1364,17.1458,17.1364,17.1458,11400.0
2009-07-09 14:40:00,18.11,18.12,18.11,18.11,8800.0,17.1458,17.1553,17.1458,17.1458,8800.0
2009-07-09 14:50:00,18.11,18.13,18.1,18.11,10600.0,17.1458,17.1648,17.1364,17.1458,10600.0
2009-07-09 15:00:00,18.1,18.11,18.06,18.07,15600.0,17.1364,17.1458,17.0985,17.108,15600.0
2009-07-09 15:10:00,18.07,18.11,18.05,18.1,41600.0,17.108,17.1458,17.089,17.1364,41600.0
2009-07-09 15:20:00,18.1,18.11,18.05,18.08,17600.0,17.1364,17.1458,17.089,17.1174,17600.0
2009-07-09 15:30:00,18.08,18.1,18.05,18.07,24800.0,17.1174,17.1364,17.089,17.108,24800.0
2009-07-09 15:40:00,18.07,18.11,18.07,18.11,55600.0,17.108,17.1458,17.108,17.1458,55600.0
2009-07-09 15:50:00,18.11,18.11,18.08,18.11,58000.0,17.1458,17.1458,17.1174,17.1458,58000.0
2009-07-10 09:30:00,18.0,18.09,17.99,17.99,15600.0,17.0417,17.1269,17.0322,17.0322,15600.0
2009-07-10 09:40:00,18.03,18.11,18.01,18.1,16400.0,17.0701,17.1458,17.0512,17.1364,16400.0
2009-07-10 09:50:00,18.14,18.15,18.08,18.1,16600.0,17.1742,17.1837,17.1174,17.1364,16600.0
2009-07-10 10:00:00,18.1,18.11,18.03,18.05,27600.0,17.1364,17.1458,17.0701,17.089,27600.0
2009-07-10 10:10:00,18.04,18.12,18.04,18.11,14200.0,17.0796,17.1553,17.0796,17.1458,14200.0
2009-07-10 10:20:00,18.12,18.12,18.09,18.09,6200.0,17.1553,17.1553,17.1269,17.1269,6200.0
2009-07-10 10:30:00,18.09,18.11,18.04,18.04,17800.0,17.1269,17.1458,17.0796,17.0796,17800.0
2009-07-10 10:40:00,18.03,18.03,17.98,18.02,12000.0,17.0701,17.0701,17.0228,17.0606,12000.0
2009-07-10 10:50:00,18.0,18.02,18.0,18.0,16400.0,17.0417,17.0606,17.0417,17.0417,16400.0
2009-07-10 11:00:00,18.0,18.0,17.96,18.0,59200.0,17.0417,17.0417,17.0038,17.0417,59200.0
2009-07-10 11:10:00,17.99,18.0,17.97,17.98,14200.0,17.0322,17.0417,17.0133,17.0228,14200.0
2009-07-10 11:20:00,17.98,17.98,17.9,17.92,11400.0,17.0228,17.0228,16.947,16.966,11400.0
2009-07-10 11:30:00,17.91,17.93,17.9,17.93,16000.0,16.9565,16.9754,16.947,16.9754,16000.0
2009-07-10 11:40:00,17.93,17.93,17.91,17.91,16200.0,16.9754,16.9754,16.9565,16.9565,16200.0
2009-07-10 11:50:00,17.93,17.95,17.92,17.92,14800.0,16.9754,16.9944,16.966,16.966,14800.0
2009-07-10 12:00:00,17.92,17.96,17.92,17.96,9400.0,16.966,17.0038,16.966,17.0038,9400.0
2009-07-10 12:10:00,17.95,17.96,17.91,17.93,20800.0,16.9944,17.0038,16.9565,16.9754,20800.0
2009-07-10 12:20:00,17.93,17.95,17.93,17.93,6400.0,16.9754,16.9944,16.9754,16.9754,6400.0
2009-07-10 12:30:00,17.93,17.94,17.91,17.92,6600.0,16.9754,16.9849,16.9565,16.966,6600.0
2009-07-10 12:40:00,17.93,17.98,17.93,17.96,12800.0,16.9754,17.0228,16.9754,17.0038,12800.0
2009-07-10 12:50:00,17.96,17.97,17.93,17.94,27200.0,17.0038,17.0133,16.9754,16.9849,27200.0
2009-07-10 13:00:00,17.93,17.97,17.93,17.97,6400.0,16.9754,17.0133,16.9754,17.0133,6400.0
2009-07-10 13:10:00,17.97,17.98,17.93,17.96,15600.0,17.0133,17.0228,16.9754,17.0038,15600.0
2009-07-10 13:20:00,17.97,17.97,17.94,17.95,6600.0,17.0133,17.0133,16.9849,16.9944,6600.0
2009-07-10 13:30:00,17.95,17.96,17.95,17.96,10400.0,16.9944,17.0038,16.9944,17.0038,10400.0
2009-07-10 13:40:00,17.95,17.97,17.94,17.94,19400.0,16.9944,17.0133,16.9849,16.9849,19400.0
2009-07-10 13:50:00,17.94,17.96,17.93,17.95,6200.0,16.9849,17.0038,16.9754,16.9944,6200.0
2009-07-10 14:00:00,17.95,17.97,17.95,17.97,10600.0,16.9944,17.0133,16.9944,17.0133,10600.0
2009-07-10 14:10:00,17.96,17.96,17.92,17.95,11000.0,17.0038,17.0038,16.966,16.9944,11000.0
2009-07-10 14:20:00,17.95,17.95,17.9,17.91,14800.0,16.9944,16.9944,16.947,16.9565,14800.0
2009-07-10 14:30:00,17.91,17.95,17.9,17.91,27800.0,16.9565,16.9944,16.947,16.9565,27800.0
2009-07-10 14:40:00,17.91,17.93,17.9,17.93,14400.0,16.9565,16.9754,16.947,16.9754,14400.0
2009-07-10 14:50:00,17.93,17.95,17.93,17.93,21000.0,16.9754,16.9944,16.9754,16.9754,21000.0
2009-07-10 15:00:00,17.94,17.97,17.94,17.96,31200.0,16.9849,17.0133,16.9849,17.0038,31200.0
2009-07-10 15:10:00,17.97,17.99,17.95,17.99,25600.0,17.0133,17.0322,16.9944,17.0322,25600.0
2009-07-10 15:20:00,18.0,18.0,17.98,18.0,19000.0,17.0417,17.0417,17.0228,17.0417,19000.0
2009-07-10 15:30:00,18.0,18.0,17.98,18.0,17800.0,17.0417,17.0417,17.0228,17.0417,17800.0
2009-07-10 15:40:00,18.0,18.02,17.98,18.01,37800.0,17.0417,17.0606,17.0228,17.0512,37800.0
2009-07-10 15:50:00,18.01,18.02,17.97,17.98,68600.0,17.0512,17.0606,17.0133,17.0228,68600.0
2009-07-13 09:30:00,18.08,18.25,17.92,17.93,24000.0,17.1174,17.2784,16.966,16.9754,24000.0
2009-07-13 09:40:00,17.97,17.97,17.8,17.86,42600.0,17.0133,17.0133,16.8523,16.9092,42600.0
2009-07-13 09:50:00,17.86,17.86,17.81,17.86,12200.0,16.9092,16.9092,16.8618,16.9092,12200.0
2009-07-13 10:00:00,17.86,17.86,17.81,17.85,18000.0,16.9092,16.9092,16.8618,16.8997,18000.0
2009-07-13 10:10:00,17.85,17.92,17.85,17.92,20800.0,16.8997,16.966,16.8997,16.966,20800.0
2009-07-13 10:20:00,17.92,17.98,17.9,17.98,22000.0,16.966,17.0228,16.947,17.0228,22000.0
2009-07-13 10:30:00,17.99,18.03,17.99,18.03,21400.0,17.0322,17.0701,17.0322,17.0701,21400.0
2009-07-13 10:40:00,18.03,18.1,18.03,18.08,35600.0,17.0701,17.1364,17.0701,17.1174,35600.0
2009-07-13 10:50:00,18.09,18.16,18.09,18.14,26600.0,17.1269,17.1932,17.1269,17.1742,26600.0
2009-07-13 11:00:00,18.15,18.16,18.13,18.15,26400.0,17.1837,17.1932,17.1648,17.1837,26400.0
2009-07-13 11:10:00,18.15,18.17,18.15,18.16,8600.0,17.1837,17.2026,17.1837,17.1932,8600.0
2009-07-13 11:20:00,18.15,18.2,18.15,18.18,19600.0,17.1837,17.2311,17.1837,17.2121,19600.0
2009-07-13 11:30:00,18.18,18.33,18.17,18.32,41800.0,17.2121,17.3541,17.2026,17.3447,41800.0
2009-07-13 11:40:00,18.33,18.36,18.32,18.35,54000.0,17.3541,17.3825,17.3447,17.3731,54000.0
2009-07-13 11:50:00,18.34,18.36,18.34,18.36,18800.0,17.3636,17.3825,17.3636,17.3825,18800.0
2009-07-13 12:00:00,18.36,18.36,18.33,18.33,8600.0,17.3825,17.3825,17.3541,17.3541,8600.0
2009-07-13 12:10:00,18.33,18.33,18.31,18.32,14600.0,17.3541,17.3541,17.3352,17.3447,14600.0
2009-07-13 12:20:00,18.32,18.33,18.32,18.33,15000.0,17.3447,17.3541,17.3447,17.3541,15000.0
2009-07-13 12:30:00,18.33,18.36,18.33,18.34,14000.0,17.3541,17.3825,17.3541,17.3636,14000.0
2009-07-13 12:40:00,18.34,18.43,18.34,18.42,27400.0,17.3636,17.4488,17.3636,17.4393,27400.0
2009-07-13 12:50:00,18.41,18.45,18.41,18.43,31000.0,17.4299,17.4677,17.4299,17.4488,31000.0
2009-07-13 13:00:00,18.43,18.43,18.4,18.41,15400.0,17.4488,17.4488,17.4204,17.4299,15400.0
2009-07-13 13:10:00,18.41,18.42,18.41,18.41,10200.0,17.4299,17.4393,17.4299,17.4299,10200.0
2009-07-13 13:20:00,18.42,18.47,18.42,18.46,23400.0,17.4393,17.4867,17.4393,17.4772,23400.0
2009-07-13 13:30:00,18.46,18.49,18.46,18.48,39400.0,17.4772,17.5056,17.4772,17.4961,39400.0
2009-07-13 13:40:00,18.48,18.48,18.46,18.46,9000.0,17.4961,17.4961,17.4772,17.4772,9000.0
2009-07-13 13:50:00,18.46,18.46,18.43,18.44,11800.0,17.4772,17.4772,17.4488,17.4583,11800.0
2009-07-13 14:00:00,18.44,18.47,18.44,18.46,14800.0,17.4583,17.4867,17.4583,17.4772,14800.0
2009-07-13 14:10:00,18.46,18.49,18.46,18.49,19600.0,17.4772,17.5056,17.4772,17.5056,19600.0
2009-07-13 14:20:00,18.49,18.53,18.49,18.53,32800.0,17.5056,17.5435,17.5056,17.5435,32800.0
2009-07-13 14:30:00,18.53,18.53,18.5,18.5,17000.0,17.5435,17.5435,17.5151,17.5151,17000.0
2009-07-13 14:40:00,18.5,18.5,18.47,18.5,22400.0,17.5151,17.5151,17.4867,17.5151,22400.0
2009-07-13 14:50:00,18.5,18.53,18.5,18.53,40800.0,17.5151,17.5435,17.5151,17.5435,40800.0
2009-07-13 15:00:00,18.53,18.54,18.51,18.54,18600.0,17.5435,17.5529,17.5245,17.5529,18600.0
2009-07-13 15:10:00,18.53,18.54,18.5,18.5,51400.0,17.5435,17.5529,17.5151,17.5151,51400.0
2009-07-13 15:20:00,18.5,18.52,18.5,18.5,41600.0,17.5151,17.534,17.5151,17.5151,41600.0
2009-07-13 15:30:00,18.5,18.5,18.49,18.5,54800.0,17.5151,17.5151,17.5056,17.5151,54800.0
2009-07-13 15:40:00,18.5,18.58,18.5,18.58,108600.0,17.5151,17.5908,17.5151,17.5908,108600.0
2009-07-13 15:50:00,18.57,18.65,18.56,18.63,172800.0,17.5814,17.6571,17.5719,17.6382,172800.0
2009-07-14 09:30:00,18.67,18.82,18.49,18.82,48800.0,17.676,17.818,17.5056,17.818,48800.0
2009-07-14 09:40:00,18.8,18.87,18.77,18.85,46000.0,17.7991,17.8654,17.7707,17.8464,46000.0
2009-07-14 09:50:00,18.85,18.85,18.77,18.83,23600.0,17.8464,17.8464,17.7707,17.8275,23600.0
2009-07-14 10:00:00,18.85,18.97,18.85,18.97,33000.0,17.8464,17.9601,17.8464,17.9601,33000.0
2009-07-14 10:10:00,18.96,18.96,18.82,18.82,14200.0,17.9506,17.9506,17.818,17.818,14200.0
2009-07-14 10:20:00,18.82,18.83,18.78,18.79,19400.0,17.818,17.8275,17.7802,17.7896,19400.0
2009-07-14 10:30:00,18.79,18.79,18.73,18.75,31000.0,17.7896,17.7896,17.7328,17.7518,31000.0
2009-07-14 10:40:00,18.75,18.79,18.73,18.79,18200.0,17.7518,17.7896,17.7328,17.7896,18200.0
2009-07-14 10:50:00,18.79,18.85,18.79,18.84,19800.0,17.7896,17.8464,17.7896,17.837,19800.0
2009-07-14 11:00:00,18.84,18.84,18.83,18.84,12200.0,17.837,17.837,17.8275,17.837,12200.0
2009-07-14 11:10:00,18.84,18.89,18.84,18.89,14800.0,17.837,17.8843,17.837,17.8843,14800.0
2009-07-14 11:20:00,18.89,18.93,18.88,18.93,26400.0,17.8843,17.9222,17.8748,17.9222,26400.0
2009-07-14 11:30:00,18.93,18.95,18.86,18.86,33000.0,17.9222,17.9411,17.8559,17.8559,33000.0
2009-07-14 11:40:00,18.86,18.86,18.83,18.85,11600.0,17.8559,17.8559,17.8275,17.8464,11600.0
2009-07-14 11:50:00,18.85,18.91,18.85,18.89,8600.0,17.8464,17.9033,17.8464,17.8843,8600.0
2009-07-14 12:00:00,18.89,18.89,18.86,18.86,4600.0,17.8843,17.8843,17.8559,17.8559,4600.0
2009-07-14 12:10:00,18.86,18.86,18.85,18.86,3600.0,17.8559,17.8559,17.8464,17.8559,3600.0
2009-07-14 12:20:00,18.86,18.86,18.85,18.86,5200.0,17.8559,17.8559,17.8464,17.8559,5200.0
2009-07-14 12:30:00,18.86,18.88,18.86,18.88,4800.0,17.8559,17.8748,17.8559,17.8748,4800.0
2009-07-14 12:40:00,18.9,18.9,18.89,18.9,6000.0,17.8938,17.8938,17.8843,17.8938,6000.0
2009-07-14 12:50:00,18.89,18.9,18.89,18.9,5400.0,17.8843,17.8938,17.8843,17.8938,5400.0
2009-07-14 13:00:00,18.89,18.9,18.89,18.89,7000.0,17.8843,17.8938,17.8843,17.8843,7000.0
2009-07-14 13:10:00,18.89,18.9,18.89,18.89,3000.0,17.8843,17.8938,17.8843,17.8843,3000.0
2009-07-14 13:20:00,18.89,18.89,18.86,18.86,3600.0,17.8843,17.8843,17.8559,17.8559,3600.0
2009-07-14 13:30:00,18.86,18.86,18.86,18.86,5200.0,17.8559,17.8559,17.8559,17.8559,5200.0
2009-07-14 13:40:00,18.86,18.88,18.86,18.88,6600.0,17.8559,17.8748,17.8559,17.8748,6600.0
2009-07-14 13:50:00,18.89,18.89,18.86,18.89,6600.0,17.8843,17.8843,17.8559,17.8843,6600.0
2009-07-14 14:00:00,18.88,18.88,18.84,18.86,11400.0,17.8748,17.8748,17.837,17.8559,11400.0
2009-07-14 14:10:00,18.86,18.88,18.86,18.87,5800.0,17.8559,17.8748,17.8559,17.8654,5800.0
2009-07-14 14:20:00,18.87,18.89,18.87,18.89,8200.0,17.8654,17.8843,17.8654,17.8843,8200.0
2009-07-14 14:30:00,18.88,18.91,18.88,18.91,9800.0,17.8748,17.9033,17.8748,17.9033,9800.0
2009-07-14 14:40:00,18.91,18.92,18.9,18.91,9000.0,17.9033,17.9127,17.8938,17.9033,9000.0
2009-07-14 14:50:00,18.91,18.91,18.9,18.91,7600.0,17.9033,17.9033,17.8938,17.9033,7600.0
2009-07-14 15:00:00,18.91,18.91,18.89,18.9,11800.0,17.9033,17.9033,17.8843,17.8938,11800.0
2009-07-14 15:10:00,18.9,18.92,18.89,18.89,12400.0,17.8938,17.9127,17.8843,17.8843,12400.0
2009-07-14 15:20:00,18.89,18.89,18.88,18.88,14200.0,17.8843,17.8843,17.8748,17.8748,14200.0
2009-07-14 15:30:00,18.88,18.9,18.88,18.9,26400.0,17.8748,17.8938,17.8748,17.8938,26400.0
2009-07-14 15:40:00,18.91,18.91,18.89,18.9,24400.0,17.9033,17.9033,17.8843,17.8938,24400.0
2009-07-14 15:50:00,18.9,18.92,18.89,18.9,59000.0,17.8938,17.9127,17.8843,17.8938,59000.0
2009-07-15 09:30:00,18.93,19.2,18.93,19.12,27800.0,17.9222,18.1778,17.9222,18.1021,27800.0
2009-07-15 09:40:00,19.14,19.18,19.09,19.11,25800.0,18.121,18.1589,18.0737,18.0926,25800.0
2009-07-15 09:50:00,19.11,19.19,19.11,19.15,26800.0,18.0926,18.1683,18.0926,18.1305,26800.0
2009-07-15 10:00:00,19.14,19.18,19.11,19.13,33400.0,18.121,18.1589,18.0926,18.1115,33400.0
2009-07-15 10:10:00,19.13,19.16,19.11,19.16,12000.0,18.1115,18.1399,18.0926,18.1399,12000.0
2009-07-15 10:20:00,19.16,19.21,19.15,19.21,16000.0,18.1399,18.1873,18.1305,18.1873,16000.0
2009-07-15 10:30:00,19.2,19.2,19.17,19.18,13800.0,18.1778,18.1778,18.1494,18.1589,13800.0
2009-07-15 10:40:00,19.18,19.21,19.17,19.2,11600.0,18.1589,18.1873,18.1494,18.1778,11600.0
2009-07-15 10:50:00,19.19,19.19,19.16,19.17,7200.0,18.1683,18.1683,18.1399,18.1494,7200.0
2009-07-15 11:00:00,19.18,19.2,19.17,19.2,7000.0,18.1589,18.1778,18.1494,18.1778,7000.0
2009-07-15 11:10:00,19.2,19.2,19.18,19.2,7400.0,18.1778,18.1778,18.1589,18.1778,7400.0
2009-07-15 11:20:00,19.2,19.24,19.2,19.24,12400.0,18.1778,18.2157,18.1778,18.2157,12400.0
2009-07-15 11:30:00,19.24,19.27,19.23,19.25,10400.0,18.2157,18.2441,18.2062,18.2251,10400.0
2009-07-15 11:40:00,19.26,19.28,19.26,19.27,14000.0,18.2346,18.2536,18.2346,18.2441,14000.0
2009-07-15 11:50:00,19.26,19.3,19.23,19.26,17800.0,18.2346,18.2725,18.2062,18.2346,17800.0
2009-07-15 12:00:00,19.25,19.27,19.25,19.26,6200.0,18.2251,18.2441,18.2251,18.2346,6200.0
2009-07-15 12:10:00,19.27,19.28,19.24,19.27,12400.0,18.2441,18.2536,18.2157,18.2441,12400.0
2009-07-15 12:20:00,19.27,19.28,19.27,19.27,8600.0,18.2441,18.2536,18.2441,18.2441,8600.0
2009-07-15 12:30:00,19.27,19.28,19.24,19.24,18800.0,18.2441,18.2536,18.2157,18.2157,18800.0
2009-07-15 12:40:00,19.24,19.25,19.22,19.25,12200.0,18.2157,18.2251,18.1967,18.2251,12200.0
2009-07-15 12:50:00,19.24,19.26,19.24,19.24,12800.0,18.2157,18.2346,18.2157,18.2157,12800.0
2009-07-15 13:00:00,19.25,19.28,19.24,19.28,10200.0,18.2251,18.2536,18.2157,18.2536,10200.0
2009-07-15 13:10:00,19.28,19.29,19.27,19.28,8200.0,18.2536,18.263,18.2441,18.2536,8200.0
2009-07-15 13:20:00,19.27,19.28,19.24,19.24,17800.0,18.2441,18.2536,18.2157,18.2157,17800.0
2009-07-15 13:30:00,19.25,19.25,19.22,19.25,24600.0,18.2251,18.2251,18.1967,18.2251,24600.0
2009-07-15 13:40:00,19.27,19.31,19.24,19.31,18800.0,18.2441,18.282,18.2157,18.282,18800.0
2009-07-15 13:50:00,19.31,19.35,19.31,19.35,29000.0,18.282,18.3198,18.282,18.3198,29000.0
2009-07-15 14:00:00,19.35,19.38,19.34,19.37,31600.0,18.3198,18.3482,18.3104,18.3388,31600.0
2009-07-15 14:10:00,19.36,19.41,19.36,19.39,40000.0,18.3293,18.3766,18.3293,18.3577,40000.0
2009-07-15 14:20:00,19.4,19.43,19.39,19.42,24400.0,18.3672,18.3956,18.3577,18.3861,24400.0
2009-07-15 14:30:00,19.42,19.46,19.42,19.43,31800.0,18.3861,18.424,18.3861,18.3956,31800.0
2009-07-15 14:40:00,19.43,19.49,19.43,19.49,34200.0,18.3956,18.4524,18.3956,18.4524,34200.0
2009-07-15 14:50:00,19.49,19.51,19.47,19.5,27000.0,18.4524,18.4713,18.4334,18.4618,27000.0
2009-07-15 15:00:00,19.5,19.53,19.48,19.52,48200.0,18.4618,18.4902,18.4429,18.4808,48200.0
2009-07-15 15:10:00,19.51,19.56,19.5,19.54,38800.0,18.4713,18.5186,18.4618,18.4997,38800.0
2009-07-15 15:20:00,19.55,19.55,19.51,19.52,38400.0,18.5092,18.5092,18.4713,18.4808,38400.0
2009-07-15 15:30:00,19.52,19.53,19.5,19.53,47800.0,18.4808,18.4902,18.4618,18.4902,47800.0
2009-07-15 15:40:00,19.53,19.54,19.49,19.49,67200.0,18.4902,18.4997,18.4524,18.4524,67200.0
2009-07-15 15:50:00,19.5,19.59,19.5,19.55,200600.0,18.4618,18.547,18.4618,18.5092,200600.0
2009-07-16 09:30:00,19.56,19.59,19.35,19.56,18400.0,18.5186,18.547,18.3198,18.5186,18400.0
2009-07-16 09:40:00,19.56,19.66,19.56,19.61,14000.0,18.5186,18.6133,18.5186,18.566,14000.0
2009-07-16 09:50:00,19.63,19.66,19.54,19.6,20200.0,18.5849,18.6133,18.4997,18.5565,20200.0
2009-07-16 10:00:00,19.58,19.58,19.53,19.55,19400.0,18.5376,18.5376,18.4902,18.5092,19400.0
2009-07-16 10:10:00,19.57,19.57,19.5,19.54,10200.0,18.5281,18.5281,18.4618,18.4997,10200.0
2009-07-16 10:20:00,19.52,19.58,19.5,19.58,10800.0,18.4808,18.5376,18.4618,18.5376,10800.0
2009-07-16 10:30:00,19.58,19.59,19.57,19.58,14800.0,18.5376,18.547,18.5281,18.5376,14800.0
2009-07-16 10:40:00,19.58,19.6,19.57,19.58,7400.0,18.5376,18.5565,18.5281,18.5376,7400.0
2009-07-16 10:50:00,19.58,19.59,19.55,19.56,4200.0,18.5376,18.547,18.5092,18.5186,4200.0
2009-07-16 11:00:00,19.57,19.59,19.55,19.55,14000.0,18.5281,18.547,18.5092,18.5092,14000.0
2009-07-16 11:10:00,19.55,19.56,19.52,19.56,12600.0,18.5092,18.5186,18.4808,18.5186,12600.0
2009-07-16 11:20:00,19.56,19.58,19.56,19.58,5200.0,18.5186,18.5376,18.5186,18.5376,5200.0
2009-07-16 11:30:00,19.57,19.63,19.57,19.63,12600.0,18.5281,18.5849,18.5281,18.5849,12600.0
2009-07-16 11:40:00,19.63,19.65,19.63,19.63,5800.0,18.5849,18.6039,18.5849,18.5849,5800.0
2009-07-16 11:50:00,19.63,19.68,19.61,19.68,11800.0,18.5849,18.6323,18.566,18.6323,11800.0
2009-07-16 12:00:00,19.67,19.68,19.67,19.68,6200.0,18.6228,18.6323,18.6228,18.6323,6200.0
2009-07-16 12:10:00,19.68,19.68,19.67,19.68,4200.0,18.6323,18.6323,18.6228,18.6323,4200.0
2009-07-16 12:20:00,19.68,19.68,19.67,19.68,11600.0,18.6323,18.6323,18.6228,18.6323,11600.0
2009-07-16 12:30:00,19.68,19.68,19.66,19.66,11200.0,18.6323,18.6323,18.6133,18.6133,11200.0
2009-07-16 12:40:00,19.66,19.71,19.66,19.7,13800.0,18.6133,18.6607,18.6133,18.6512,13800.0
2009-07-16 12:50:00,19.7,19.73,19.7,19.73,13400.0,18.6512,18.6796,18.6512,18.6796,13400.0
2009-07-16 13:00:00,19.73,19.73,19.71,19.71,11000.0,18.6796,18.6796,18.6607,18.6607,11000.0
2009-07-16 13:10:00,19.71,19.73,19.71,19.73,12000.0,18.6607,18.6796,18.6607,18.6796,12000.0
2009-07-16 13:20:00,19.73,19.73,19.73,19.73,5400.0,18.6796,18.6796,18.6796,18.6796,5400.0
2009-07-16 13:30:00,19.73,19.76,19.73,19.76,13400.0,18.6796,18.708,18.6796,18.708,13400.0
2009-07-16 13:40:00,19.77,19.82,19.77,19.82,16200.0,18.7175,18.7648,18.7175,18.7648,16200.0
2009-07-16 13:50:00,19.82,19.84,19.8,19.83,37400.0,18.7648,18.7837,18.7459,18.7743,37400.0
2009-07-16 14:00:00,19.83,19.85,19.78,19.79,26800.0,18.7743,18.7932,18.7269,18.7364,26800.0
2009-07-16 14:10:00,19.78,19.84,19.77,19.83,24800.0,18.7269,18.7837,18.7175,18.7743,24800.0
2009-07-16 14:20:00,19.83,19.88,19.83,19.88,31800.0,18.7743,18.8216,18.7743,18.8216,31800.0
2009-07-16 14:30:00,19.87,19.9,19.86,19.9,22800.0,18.8121,18.8405,18.8027,18.8405,22800.0
2009-07-16 14:40:00,19.9,19.92,19.86,19.92,47800.0,18.8405,18.8595,18.8027,18.8595,47800.0
2009-07-16 14:50:00,19.92,19.97,19.91,19.94,25600.0,18.8595,18.9068,18.85,18.8784,25600.0
2009-07-16 15:00:00,19.95,19.95,19.92,19.92,10200.0,18.8879,18.8879,18.8595,18.8595,10200.0
2009-07-16 15:10:00,19.92,19.93,19.92,19.93,13600.0,18.8595,18.8689,18.8595,18.8689,13600.0
2009-07-16 15:20:00,19.93,19.95,19.93,19.95,25000.0,18.8689,18.8879,18.8689,18.8879,25000.0
2009-07-16 15:30:00,19.95,19.95,19.93,19.94,23000.0,18.8879,18.8879,18.8689,18.8784,23000.0
2009-07-16 15:40:00,19.94,19.99,19.93,19.96,46600.0,18.8784,18.9258,18.8689,18.8973,46600.0
2009-07-16 15:50:00,19.96,19.96,19.89,19.91,72800.0,18.8973,18.8973,18.8311,18.85,72800.0
2009-07-17 09:30:00,19.86,20.0,19.86,19.9,32400.0,18.8027,18.9352,18.8027,18.8405,32400.0
2009-07-17 09:40:00,19.86,19.89,19.86,19.86,8600.0,18.8027,18.8311,18.8027,18.8027,8600.0
2009-07-17 09:50:00,19.83,19.83,19.79,19.82,8200.0,18.7743,18.7743,18.7364,18.7648,8200.0
2009-07-17 10:00:00,19.84,19.85,19.83,19.85,17000.0,18.7837,18.7932,18.7743,18.7932,17000.0
2009-07-17 10:10:00,19.85,19.9,19.85,19.9,10800.0,18.7932,18.8405,18.7932,18.8405,10800.0
2009-07-17 10:20:00,19.92,19.96,19.89,19.89,12000.0,18.8595,18.8973,18.8311,18.8311,12000.0
2009-07-17 10:30:00,19.89,19.9,19.87,19.87,10800.0,18.8311,18.8405,18.8121,18.8121,10800.0
2009-07-17 10:40:00,19.87,19.87,19.84,19.84,10600.0,18.8121,18.8121,18.7837,18.7837,10600.0
2009-07-17 10:50:00,19.84,19.88,19.82,19.88,7400.0,18.7837,18.8216,18.7648,18.8216,7400.0
2009-07-17 11:00:00,19.89,19.93,19.89,19.93,7800.0,18.8311,18.8689,18.8311,18.8689,7800.0
2009-07-17 11:10:00,19.93,19.93,19.89,19.89,4400.0,18.8689,18.8689,18.8311,18.8311,4400.0
2009-07-17 11:20:00,19.89,19.93,19.89,19.93,9000.0,18.8311,18.8689,18.8311,18.8689,9000.0
2009-07-17 11:30:00,19.92,19.92,19.9,19.92,4400.0,18.8595,18.8595,18.8405,18.8595,4400.0
2009-07-17 11:40:00,19.94,19.96,19.93,19.94,7200.0,18.8784,18.8973,18.8689,18.8784,7200.0
2009-07-17 11:50:00,19.94,19.95,19.91,19.92,5600.0,18.8784,18.8879,18.85,18.8595,5600.0
2009-07-17 12:00:00,19.91,19.96,19.9,19.94,12600.0,18.85,18.8973,18.8405,18.8784,12600.0
2009-07-17 12:10:00,19.95,19.97,19.93,19.93,4400.0,18.8879,18.9068,18.8689,18.8689,4400.0
2009-07-17 12:20:00,19.95,19.96,19.93,19.93,18600.0,18.8879,18.8973,18.8689,18.8689,18600.0
2009-07-17 12:30:00,19.93,19.95,19.93,19.95,4400.0,18.8689,18.8879,18.8689,18.8879,4400.0
2009-07-17 12:40:00,19.95,19.97,19.95,19.96,3600.0,18.8879,18.9068,18.8879,18.8973,3600.0
2009-07-17 12:50:00,19.96,19.96,19.95,19.96,6000.0,18.8973,18.8973,18.8879,18.8973,6000.0
2009-07-17 13:00:00,19.97,19.97,19.95,19.95,3600.0,18.9068,18.9068,18.8879,18.8879,3600.0
2009-07-17 13:10:00,19.95,19.95,19.94,19.95,2000.0,18.8879,18.8879,18.8784,18.8879,2000.0
2009-07-17 13:20:00,19.95,19.99,19.95,19.98,4600.0,18.8879,18.9258,18.8879,18.9163,4600.0
2009-07-17 13:30:00,19.99,20.0,19.98,20.0,10400.0,18.9258,18.9352,18.9163,18.9352,10400.0
2009-07-17 13:40:00,19.99,20.0,19.98,20.0,7600.0,18.9258,18.9352,18.9163,18.9352,7600.0
2009-07-17 13:50:00,20.0,20.0,19.97,19.97,10600.0,18.9352,18.9352,18.9068,18.9068,10600.0
2009-07-17 14:00:00,19.97,19.99,19.97,19.99,5000.0,18.9068,18.9258,18.9068,18.9258,5000.0
2009-07-17 14:10:00,19.99,19.99,19.98,19.99,7000.0,18.9258,18.9258,18.9163,18.9258,7000.0
2009-07-17 14:20:00,19.98,19.99,19.97,19.99,3000.0,18.9163,18.9258,18.9068,18.9258,3000.0
2009-07-17 14:30:00,19.99,19.99,19.98,19.99,6200.0,18.9258,18.9258,18.9163,18.9258,6200.0
2009-07-17 14:40:00,19.99,19.99,19.97,19.97,7400.0,18.9258,18.9258,18.9068,18.9068,7400.0
2009-07-17 14:50:00,19.98,19.99,19.96,19.98,10200.0,18.9163,18.9258,18.8973,18.9163,10200.0
2009-07-17 15:00:00,19.98,19.99,19.96,19.97,6800.0,18.9163,18.9258,18.8973,18.9068,6800.0
2009-07-17 15:10:00,19.96,19.97,19.96,19.96,5800.0,18.8973,18.9068,18.8973,18.8973,5800.0
2009-07-17 15:20:00,19.97,19.97,19.94,19.95,7400.0,18.9068,18.9068,18.8784,18.8879,7400.0
2009-07-17 15:30:00,19.95,19.97,19.93,19.95,8600.0,18.8879,18.9068,18.8689,18.8879,8600.0
2009-07-17 15:40:00,19.95,19.98,19.93,19.95,19800.0,18.8879,18.9163,18.8689,18.8879,19800.0
2009-07-17 15:50:00,19.95,19.98,19.93,19.97,36000.0,18.8879,18.9163,18.8689,18.9068,36000.0
2009-07-20 09:30:00,19.97,20.0,19.89,19.99,27000.0,18.9068,18.9352,18.8311,18.9258,27000.0
2009-07-20 09:40:00,19.99,20.0,19.96,19.99,19800.0,18.9258,18.9352,18.8973,18.9258,19800.0
2009-07-20 09:50:00,19.98,20.0,19.97,19.98,22000.0,18.9163,18.9352,18.9068,18.9163,22000.0
2009-07-20 10:00:00,19.98,20.05,19.92,19.93,114600.0,18.9163,18.9826,18.8595,18.8689,114600.0
2009-07-20 10:10:00,19.92,20.0,19.91,20.0,10400.0,18.8595,18.9352,18.85,18.9352,10400.0
2009-07-20 10:20:00,20.0,20.01,19.97,20.01,35600.0,18.9352,18.9447,18.9068,18.9447,35600.0
2009-07-20 10:30:00,20.02,20.11,20.02,20.06,80600.0,18.9542,19.0394,18.9542,18.992,80600.0
2009-07-20 10:40:00,20.08,20.08,20.04,20.05,10000.0,19.011,19.011,18.9731,18.9826,10000.0
2009-07-20 10:50:00,20.05,20.11,20.05,20.1,7200.0,18.9826,19.0394,18.9826,19.0299,7200.0
2009-07-20 11:00:00,20.09,20.11,20.07,20.11,7400.0,19.0204,19.0394,19.0015,19.0394,7400.0
2009-07-20 11:10:00,20.1,20.14,20.1,20.11,10600.0,19.0299,19.0678,19.0299,19.0394,10600.0
2009-07-20 11:20:00,20.11,20.17,20.11,20.15,22800.0,19.0394,19.0962,19.0394,19.0772,22800.0
2009-07-20 11:30:00,20.15,20.2,20.15,20.18,28000.0,19.0772,19.1246,19.0772,19.1056,28000.0
2009-07-20 11:40:00,20.19,20.2,20.17,20.17,13600.0,19.1151,19.1246,19.0962,19.0962,13600.0
2009-07-20 11:50:00,20.18,20.18,20.13,20.16,11800.0,19.1056,19.1056,19.0583,19.0867,11800.0
2009-07-20 12:00:00,20.16,20.2,20.16,20.19,12800.0,19.0867,19.1246,19.0867,19.1151,12800.0
2009-07-20 12:10:00,20.19,20.2,20.18,20.2,9800.0,19.1151,19.1246,19.1056,19.1246,9800.0
2009-07-20 12:20:00,20.2,20.22,20.19,20.21,15800.0,19.1246,19.1435,19.1151,19.134,15800.0
2009-07-20 12:30:00,20.21,20.23,20.2,20.23,15400.0,19.134,19.153,19.1246,19.153,15400.0
2009-07-20 12:40:00,20.23,20.25,20.23,20.23,14200.0,19.153,19.1719,19.153,19.153,14200.0
2009-07-20 12:50:00,20.23,20.24,20.22,20.23,10200.0,19.153,19.1624,19.1435,19.153,10200.0
2009-07-20 13:00:00,20.22,20.23,20.2,20.21,15200.0,19.1435,19.153,19.1246,19.134,15200.0
2009-07-20 13:10:00,20.21,20.21,20.16,20.17,10400.0,19.134,19.134,19.0867,19.0962,10400.0
2009-07-20 13:20:00,20.17,20.18,20.14,20.14,11400.0,19.0962,19.1056,19.0678,19.0678,11400.0
2009-07-20 13:30:00,20.14,20.14,20.1,20.1,10600.0,19.0678,19.0678,19.0299,19.0299,10600.0
2009-07-20 13:40:00,20.1,20.11,20.09,20.11,9800.0,19.0299,19.0394,19.0204,19.0394,9800.0
2009-07-20 13:50:00,20.11,20.11,20.06,20.06,14400.0,19.0394,19.0394,18.992,18.992,14400.0
2009-07-20 14:00:00,20.07,20.08,20.05,20.06,8000.0,19.0015,19.011,18.9826,18.992,8000.0
2009-07-20 14:10:00,20.06,20.1,20.06,20.08,7800.0,18.992,19.0299,18.992,19.011,7800.0
2009-07-20 14:20:00,20.1,20.1,20.06,20.06,3800.0,19.0299,19.0299,18.992,18.992,3800.0
2009-07-20 14:30:00,20.06,20.07,20.03,20.03,18400.0,18.992,19.0015,18.9636,18.9636,18400.0
2009-07-20 14:40:00,20.04,20.08,20.04,20.08,4800.0,18.9731,19.011,18.9731,19.011,4800.0
2009-07-20 14:50:00,20.08,20.09,20.06,20.09,6200.0,19.011,19.0204,18.992,19.0204,6200.0
2009-07-20 15:00:00,20.1,20.16,20.1,20.16,11600.0,19.0299,19.0867,19.0299,19.0867,11600.0
2009-07-20 15:10:00,20.15,20.16,20.14,20.14,18600.0,19.0772,19.0867,19.0678,19.0678,18600.0
2009-07-20 15:20:00,20.15,20.17,20.14,20.16,14400.0,19.0772,19.0962,19.0678,19.0867,14400.0
2009-07-20 15:30:00,20.16,20.18,20.14,20.18,25600.0,19.0867,19.1056,19.0678,19.1056,25600.0
2009-07-20 15:40:00,20.17,20.19,20.15,20.19,30400.0,19.0962,19.1151,19.0772,19.1151,30400.0
2009-07-20 15:50:00,20.19,20.23,20.16,20.16,51600.0,19.1151,19.153,19.0867,19.0867,51600.0
2009-07-21 09:30:00,20.3,20.41,19.93,20.24,25600.0,19.2192,19.3234,18.8689,19.1624,25600.0
2009-07-21 09:40:00,20.29,20.29,20.17,20.18,19800.0,19.2098,19.2098,19.0962,19.1056,19800.0
2009-07-21 09:50:00,20.18,20.31,20.18,20.27,6800.0,19.1056,19.2287,19.1056,19.1908,6800.0
2009-07-21 10:00:00,20.27,20.27,20.14,20.18,12200.0,19.1908,19.1908,19.0678,19.1056,12200.0
2009-07-21 10:10:00,20.16,20.25,20.15,20.23,13000.0,19.0867,19.1719,19.0772,19.153,13000.0
2009-07-21 10:20:00,20.22,20.22,20.17,20.17,7600.0,19.1435,19.1435,19.0962,19.0962,7600.0
2009-07-21 10:30:00,20.17,20.24,20.16,20.16,17200.0,19.0962,19.1624,19.0867,19.0867,17200.0
2009-07-21 10:40:00,20.17,20.17,20.15,20.15,9600.0,19.0962,19.0962,19.0772,19.0772,9600.0
2009-07-21 10:50:00,20.15,20.15,20.1,20.11,11400.0,19.0772,19.0772,19.0299,19.0394,11400.0
2009-07-21 11:00:00,20.12,20.17,20.12,20.17,2400.0,19.0488,19.0962,19.0488,19.0962,2400.0
2009-07-21 11:10:00,20.17,20.22,20.16,20.2,8600.0,19.0962,19.1435,19.0867,19.1246,8600.0
2009-07-21 11:20:00,20.2,20.2,20.19,20.19,800.0,19.1246,19.1246,19.1151,19.1151,800.0
2009-07-21 11:30:00,20.2,20.22,20.15,20.2,8400.0,19.1246,19.1435,19.0772,19.1246,8400.0
2009-07-21 11:40:00,20.2,20.2,20.13,20.15,5800.0,19.1246,19.1246,19.0583,19.0772,5800.0
2009-07-21 11:50:00,20.14,20.14,20.1,20.13,5000.0,19.0678,19.0678,19.0299,19.0583,5000.0
2009-07-21 12:00:00,20.13,20.19,20.13,20.18,3800.0,19.0583,19.1151,19.0583,19.1056,3800.0
2009-07-21 12:10:00,20.18,20.18,20.16,20.16,3400.0,19.1056,19.1056,19.0867,19.0867,3400.0
2009-07-21 12:20:00,20.15,20.18,20.15,20.18,3600.0,19.0772,19.1056,19.0772,19.1056,3600.0
2009-07-21 12:30:00,20.18,20.18,20.14,20.18,5000.0,19.1056,19.1056,19.0678,19.1056,5000.0
2009-07-21 12:40:00,20.17,20.17,20.14,20.16,2800.0,19.0962,19.0962,19.0678,19.0867,2800.0
2009-07-21 12:50:00,20.15,20.15,20.11,20.11,11800.0,19.0772,19.0772,19.0394,19.0394,11800.0
2009-07-21 13:00:00,20.11,20.12,20.08,20.08,14400.0,19.0394,19.0488,19.011,19.011,14400.0
2009-07-21 13:10:00,20.08,20.1,20.07,20.09,8200.0,19.011,19.0299,19.0015,19.0204,8200.0
2009-07-21 13:20:00,20.1,20.11,20.08,20.1,5800.0,19.0299,19.0394,19.011,19.0299,5800.0
2009-07-21 13:30:00,20.1,20.11,20.08,20.09,7400.0,19.0299,19.0394,19.011,19.0204,7400.0
2009-07-21 13:40:00,20.09,20.13,20.09,20.13,5600.0,19.0204,19.0583,19.0204,19.0583,5600.0
2009-07-21 13:50:00,20.12,20.14,20.12,20.13,4600.0,19.0488,19.0678,19.0488,19.0583,4600.0
2009-07-21 14:00:00,20.13,20.14,20.12,20.12,6200.0,19.0583,19.0678,19.0488,19.0488,6200.0
2009-07-21 14:10:00,20.11,20.15,20.11,20.12,6400.0,19.0394,19.0772,19.0394,19.0488,6400.0
2009-07-21 14:20:00,20.13,20.14,20.13,20.13,3800.0,19.0583,19.0678,19.0583,19.0583,3800.0
2009-07-21 14:30:00,20.14,20.19,20.12,20.18,8600.0,19.0678,19.1151,19.0488,19.1056,8600.0
2009-07-21 14:40:00,20.17,20.17,20.14,20.16,7200.0,19.0962,19.0962,19.0678,19.0867,7200.0
2009-07-21 14:50:00,20.16,20.18,20.14,20.17,9200.0,19.0867,19.1056,19.0678,19.0962,9200.0
2009-07-21 15:00:00,20.18,20.18,20.13,20.14,10600.0,19.1056,19.1056,19.0583,19.0678,10600.0
2009-07-21 15:10:00,20.14,20.16,20.12,20.15,28200.0,19.0678,19.0867,19.0488,19.0772,28200.0
2009-07-21 15:20:00,20.15,20.22,20.15,20.21,15800.0,19.0772,19.1435,19.0772,19.134,15800.0
2009-07-21 15:30:00,20.21,20.23,20.19,20.23,19000.0,19.134,19.153,19.1151,19.153,19000.0
2009-07-21 15:40:00,20.23,20.25,20.22,20.23,37400.0,19.153,19.1719,19.1435,19.153,37400.0
2009-07-21 15:50:00,20.23,20.29,20.22,20.28,58000.0,19.153,19.2098,19.1435,19.2003,58000.0
2009-07-22 09:30:00,20.2,20.36,20.18,20.36,41800.0,19.1246,19.2761,19.1056,19.2761,41800.0
2009-07-22 09:40:00,20.33,20.39,20.26,20.36,28200.0,19.2477,19.3045,19.1814,19.2761,28200.0
2009-07-22 09:50:00,20.36,20.36,20.25,20.25,22400.0,19.2761,19.2761,19.1719,19.1719,22400.0
2009-07-22 10:00:00,20.27,20.33,20.25,20.25,27600.0,19.1908,19.2477,19.1719,19.1719,27600.0
2009-07-22 10:10:00,20.25,20.25,20.21,20.22,24600.0,19.1719,19.1719,19.134,19.1435,24600.0
2009-07-22 10:20:00,20.23,20.25,20.23,20.23,20600.0,19.153,19.1719,19.153,19.153,20600.0
2009-07-22 10:30:00,20.24,20.26,20.17,20.18,24400.0,19.1624,19.1814,19.0962,19.1056,24400.0
2009-07-22 10:40:00,20.17,20.19,20.15,20.19,24600.0,19.0962,19.1151,19.0772,19.1151,24600.0
2009-07-22 10:50:00,20.18,20.2,20.16,20.16,35600.0,19.1056,19.1246,19.0867,19.0867,35600.0
2009-07-22 11:00:00,20.16,20.22,20.04,20.11,143000.0,19.0867,19.1435,18.9731,19.0394,143000.0
2009-07-22 11:10:00,20.11,20.15,20.08,20.1,30000.0,19.0394,19.0772,19.011,19.0299,30000.0
2009-07-22 11:20:00,20.11,20.11,20.05,20.05,26000.0,19.0394,19.0394,18.9826,18.9826,26000.0
2009-07-22 11:30:00,20.06,20.07,20.04,20.05,8400.0,18.992,19.0015,18.9731,18.9826,8400.0
2009-07-22 11:40:00,20.03,20.07,20.01,20.01,6200.0,18.9636,19.0015,18.9447,18.9447,6200.0
2009-07-22 11:50:00,20.04,20.05,20.03,20.05,12600.0,18.9731,18.9826,18.9636,18.9826,12600.0
2009-07-22 12:00:00,20.05,20.08,20.03,20.08,43400.0,18.9826,19.011,18.9636,19.011,43400.0
2009-07-22 12:10:00,20.07,20.08,20.05,20.05,7000.0,19.0015,19.011,18.9826,18.9826,7000.0
2009-07-22 12:20:00,20.06,20.13,20.05,20.11,44800.0,18.992,19.0583,18.9826,19.0394,44800.0
2009-07-22 12:30:00,20.11,20.15,20.1,20.14,19000.0,19.0394,19.0772,19.0299,19.0678,19000.0
2009-07-22 12:40:00,20.14,20.17,20.13,20.14,12200.0,19.0678,19.0962,19.0583,19.0678,12200.0
2009-07-22 12:50:00,20.14,20.16,20.08,20.08,12200.0,19.0678,19.0867,19.011,19.011,12200.0
2009-07-22 13:00:00,20.07,20.09,20.07,20.07,5200.0,19.0015,19.0204,19.0015,19.0015,5200.0
2009-07-22 13:10:00,20.07,20.1,20.07,20.1,3400.0,19.0015,19.0299,19.0015,19.0299,3400.0
2009-07-22 13:20:00,20.1,20.1,20.04,20.04,9400.0,19.0299,19.0299,18.9731,18.9731,9400.0
2009-07-22 13:30:00,20.04,20.04,20.03,20.04,18000.0,18.9731,18.9731,18.9636,18.9731,18000.0
2009-07-22 13:40:00,20.04,20.1,20.04,20.1,12200.0,18.9731,19.0299,18.9731,19.0299,12200.0
2009-07-22 13:50:00,20.09,20.09,20.07,20.09,9400.0,19.0204,19.0204,19.0015,19.0204,9400.0
2009-07-22 14:00:00,20.09,20.09,20.07,20.08,12200.0,19.0204,19.0204,19.0015,19.011,12200.0
2009-07-22 14:10:00,20.08,20.12,20.08,20.11,23600.0,19.011,19.0488,19.011,19.0394,23600.0
2009-07-22 14:20:00,20.11,20.11,20.0,20.02,93400.0,19.0394,19.0394,18.9352,18.9542,93400.0
2009-07-22 14:30:00,20.03,20.06,20.02,20.02,7800.0,18.9636,18.992,18.9542,18.9542,7800.0
2009-07-22 14:40:00,20.03,20.08,20.03,20.07,16400.0,18.9636,19.011,18.9636,19.0015,16400.0
2009-07-22 14:50:00,20.07,20.08,20.06,20.06,11600.0,19.0015,19.011,18.992,18.992,11600.0
2009-07-22 15:00:00,20.06,20.07,20.06,20.06,13400.0,18.992,19.0015,18.992,18.992,13400.0
2009-07-22 15:10:00,20.07,20.07,20.0,20.03,27200.0,19.0015,19.0015,18.9352,18.9636,27200.0
2009-07-22 15:20:00,20.04,20.07,20.03,20.04,36000.0,18.9731,19.0015,18.9636,18.9731,36000.0
2009-07-22 15:30:00,20.05,20.08,20.03,20.05,38800.0,18.9826,19.011,18.9636,18.9826,38800.0
2009-07-22 15:40:00,20.04,20.08,20.0,20.06,191000.0,18.9731,19.011,18.9352,18.992,191000.0
2009-07-22 15:50:00,20.05,20.11,19.98,19.99,234600.0,18.9826,19.0394,18.9163,18.9258,234600.0
2009-07-23 09:30:00,20.08,20.12,19.97,20.0,19400.0,19.011,19.0488,18.9068,18.9352,19400.0
2009-07-23 09:40:00,20.06,20.11,20.05,20.08,22800.0,18.992,19.0394,18.9826,19.011,22800.0
2009-07-23 09:50:00,20.07,20.17,20.06,20.16,17400.0,19.0015,19.0962,18.992,19.0867,17400.0
2009-07-23 10:00:00,20.16,20.21,20.11,20.21,83200.0,19.0867,19.134,19.0394,19.134,83200.0
2009-07-23 10:10:00,20.22,20.26,20.21,20.22,17200.0,19.1435,19.1814,19.134,19.1435,17200.0
2009-07-23 10:20:00,20.23,20.25,20.2,20.21,17200.0,19.153,19.1719,19.1246,19.134,17200.0
2009-07-23 10:30:00,20.21,20.25,20.21,20.23,43000.0,19.134,19.1719,19.134,19.153,43000.0
2009-07-23 10:40:00,20.22,20.23,20.18,20.18,20800.0,19.1435,19.153,19.1056,19.1056,20800.0
2009-07-23 10:50:00,20.2,20.2,20.11,20.11,45000.0,19.1246,19.1246,19.0394,19.0394,45000.0
2009-07-23 11:00:00,20.11,20.16,20.11,20.16,29600.0,19.0394,19.0867,19.0394,19.0867,29600.0
2009-07-23 11:10:00,20.15,20.16,20.09,20.09,41400.0,19.0772,19.0867,19.0204,19.0204,41400.0
2009-07-23 11:20:00,20.1,20.1,20.02,20.04,70000.0,19.0299,19.0299,18.9542,18.9731,70000.0
2009-07-23 11:30:00,20.05,20.06,19.96,19.96,55000.0,18.9826,18.992,18.8973,18.8973,55000.0
2009-07-23 11:40:00,19.97,20.0,19.97,20.0,28400.0,18.9068,18.9352,18.9068,18.9352,28400.0
2009-07-23 11:50:00,20.0,20.08,20.0,20.01,91600.0,18.9352,19.011,18.9352,18.9447,91600.0
2009-07-23 12:00:00,20.0,20.05,20.0,20.01,46600.0,18.9352,18.9826,18.9352,18.9447,46600.0
2009-07-23 12:10:00,20.01,20.08,20.01,20.06,37400.0,18.9447,19.011,18.9447,18.992,37400.0
2009-07-23 12:20:00,20.06,20.06,19.98,20.0,47000.0,18.992,18.992,18.9163,18.9352,47000.0
2009-07-23 12:30:00,20.0,20.0,19.99,19.99,15400.0,18.9352,18.9352,18.9258,18.9258,15400.0
2009-07-23 12:40:00,20.0,20.02,19.99,20.02,39600.0,18.9352,18.9542,18.9258,18.9542,39600.0
2009-07-23 12:50:00,20.01,20.02,20.0,20.01,42000.0,18.9447,18.9542,18.9352,18.9447,42000.0
2009-07-23 13:00:00,20.02,20.02,19.99,20.0,26400.0,18.9542,18.9542,18.9258,18.9352,26400.0
2009-07-23 13:10:00,20.0,20.0,20.0,20.0,17200.0,18.9352,18.9352,18.9352,18.9352,17200.0
2009-07-23 13:20:00,20.0,20.0,20.0,20.0,24800.0,18.9352,18.9352,18.9352,18.9352,24800.0
2009-07-23 13:30:00,20.0,20.02,20.0,20.01,58600.0,18.9352,18.9542,18.9352,18.9447,58600.0
2009-07-23 13:40:00,20.01,20.11,20.0,20.1,77000.0,18.9447,19.0394,18.9352,19.0299,77000.0
2009-07-23 13:50:00,20.11,20.13,20.1,20.11,25400.0,19.0394,19.0583,19.0299,19.0394,25400.0
2009-07-23 14:00:00,20.11,20.13,20.11,20.11,31000.0,19.0394,19.0583,19.0394,19.0394,31000.0
2009-07-23 14:10:00,20.12,20.17,20.11,20.16,32200.0,19.0488,19.0962,19.0394,19.0867,32200.0
2009-07-23 14:20:00,20.17,20.17,20.14,20.15,44800.0,19.0962,19.0962,19.0678,19.0772,44800.0
2009-07-23 14:30:00,20.15,20.2,20.14,20.2,28000.0,19.0772,19.1246,19.0678,19.1246,28000.0
2009-07-23 14:40:00,20.2,20.21,20.18,20.18,41800.0,19.1246,19.134,19.1056,19.1056,41800.0
2009-07-23 14:50:00,20.18,20.18,20.13,20.13,42600.0,19.1056,19.1056,19.0583,19.0583,42600.0
2009-07-23 15:00:00,20.14,20.18,20.13,20.18,43200.0,19.0678,19.1056,19.0583,19.1056,43200.0
2009-07-23 15:10:00,20.18,20.25,20.17,20.25,53200.0,19.1056,19.1719,19.0962,19.1719,53200.0
2009-07-23 15:20:00,20.25,20.25,20.17,20.2,89200.0,19.1719,19.1719,19.0962,19.1246,89200.0
2009-07-23 15:30:00,20.18,20.18,20.15,20.15,67200.0,19.1056,19.1056,19.0772,19.0772,67200.0
2009-07-23 15:40:00,20.15,20.15,20.05,20.08,160800.0,19.0772,19.0772,18.9826,19.011,160800.0
2009-07-23 15:50:00,20.07,20.17,20.04,20.11,278000.0,19.0015,19.0962,18.9731,19.0394,278000.0
2009-07-24 09:30:00,21.5,21.61,20.63,21.05,345600.0,20.3554,20.4595,19.5317,19.9293,345600.0
2009-07-24 09:40:00,21.05,21.38,20.84,21.05,325200.0,19.9293,20.2418,19.7305,19.9293,325200.0
2009-07-24 09:50:00,21.05,21.27,21.0,21.25,194400.0,19.9293,20.1376,19.882,20.1187,194400.0
2009-07-24 10:00:00,21.24,21.65,21.15,21.52,211400.0,20.1092,20.4974,20.024,20.3743,211400.0
2009-07-24 10:10:00,21.54,21.54,21.23,21.26,163600.0,20.3932,20.3932,20.0997,20.1281,163600.0
2009-07-24 10:20:00,21.26,21.4,21.22,21.36,123400.0,20.1281,20.2607,20.0903,20.2228,123400.0
2009-07-24 10:30:00,21.36,21.4,21.27,21.27,51600.0,20.2228,20.2607,20.1376,20.1376,51600.0
2009-07-24 10:40:00,21.3,21.3,21.22,21.27,74200.0,20.166,20.166,20.0903,20.1376,74200.0
2009-07-24 10:50:00,21.28,21.3,21.23,21.24,40400.0,20.1471,20.166,20.0997,20.1092,40400.0
2009-07-24 11:00:00,21.24,21.24,21.13,21.18,137000.0,20.1092,20.1092,20.0051,20.0524,137000.0
2009-07-24 11:10:00,21.18,21.18,21.11,21.14,75800.0,20.0524,20.0524,19.9861,20.0145,75800.0
2009-07-24 11:20:00,21.14,21.15,21.1,21.1,49200.0,20.0145,20.024,19.9767,19.9767,49200.0
2009-07-24 11:30:00,21.11,21.12,21.08,21.1,74400.0,19.9861,19.9956,19.9577,19.9767,74400.0
2009-07-24 11:40:00,21.1,21.1,21.01,21.09,54600.0,19.9767,19.9767,19.8914,19.9672,54600.0
2009-07-24 11:50:00,21.09,21.13,20.99,21.11,62600.0,19.9672,20.0051,19.8725,19.9861,62600.0
2009-07-24 12:00:00,21.11,21.14,21.08,21.1,65400.0,19.9861,20.0145,19.9577,19.9767,65400.0
2009-07-24 12:10:00,21.1,21.1,21.07,21.08,21800.0,19.9767,19.9767,19.9483,19.9577,21800.0
2009-07-24 12:20:00,21.08,21.08,21.03,21.05,39600.0,19.9577,19.9577,19.9104,19.9293,39600.0
2009-07-24 12:30:00,21.05,21.06,21.0,21.06,38400.0,19.9293,19.9388,19.882,19.9388,38400.0
2009-07-24 12:40:00,21.06,21.11,21.06,21.09,41200.0,19.9388,19.9861,19.9388,19.9672,41200.0
2009-07-24 12:50:00,21.09,21.1,21.09,21.1,14600.0,19.9672,19.9767,19.9672,19.9767,14600.0
2009-07-24 13:00:00,21.09,21.13,21.09,21.13,24600.0,19.9672,20.0051,19.9672,20.0051,24600.0
2009-07-24 13:10:00,21.12,21.14,21.08,21.1,36000.0,19.9956,20.0145,19.9577,19.9767,36000.0
2009-07-24 13:20:00,21.1,21.13,21.09,21.13,9800.0,19.9767,20.0051,19.9672,20.0051,9800.0
2009-07-24 13:30:00,21.14,21.24,21.14,21.24,51200.0,20.0145,20.1092,20.0145,20.1092,51200.0
2009-07-24 13:40:00,21.23,21.24,21.21,21.24,19800.0,20.0997,20.1092,20.0808,20.1092,19800.0
2009-07-24 13:50:00,21.23,21.23,21.18,21.18,24600.0,20.0997,20.0997,20.0524,20.0524,24600.0
2009-07-24 14:00:00,21.18,21.25,21.18,21.25,30200.0,20.0524,20.1187,20.0524,20.1187,30200.0
2009-07-24 14:10:00,21.25,21.29,21.24,21.27,45800.0,20.1187,20.1565,20.1092,20.1376,45800.0
2009-07-24 14:20:00,21.27,21.28,21.22,21.23,54000.0,20.1376,20.1471,20.0903,20.0997,54000.0
2009-07-24 14:30:00,21.23,21.23,21.21,21.21,37600.0,20.0997,20.0997,20.0808,20.0808,37600.0
2009-07-24 14:40:00,21.22,21.25,21.2,21.22,30400.0,20.0903,20.1187,20.0713,20.0903,30400.0
2009-07-24 14:50:00,21.22,21.25,21.21,21.23,30800.0,20.0903,20.1187,20.0808,20.0997,30800.0
2009-07-24 15:00:00,21.24,21.26,21.23,21.25,39000.0,20.1092,20.1281,20.0997,20.1187,39000.0
2009-07-24 15:10:00,21.25,21.26,21.24,21.24,45000.0,20.1187,20.1281,20.1092,20.1092,45000.0
2009-07-24 15:20:00,21.24,21.25,21.18,21.2,98400.0,20.1092,20.1187,20.0524,20.0713,98400.0
2009-07-24 15:30:00,21.18,21.21,21.15,21.2,95000.0,20.0524,20.0808,20.024,20.0713,95000.0
2009-07-24 15:40:00,21.2,21.21,21.17,21.2,148400.0,20.0713,20.0808,20.0429,20.0713,148400.0
2009-07-24 15:50:00,21.2,21.2,21.16,21.18,274000.0,20.0713,20.0713,20.0335,20.0524,274000.0
2009-07-27 09:30:00,20.05,20.42,19.49,20.08,182000.0,18.9826,19.3329,18.4524,19.011,182000.0
2009-07-27 09:40:00,20.09,20.25,20.02,20.24,158000.0,19.0204,19.1719,18.9542,19.1624,158000.0
2009-07-27 09:50:00,20.24,20.33,20.23,20.31,90600.0,19.1624,19.2477,19.153,19.2287,90600.0
2009-07-27 10:00:00,20.31,20.5,20.31,20.46,190200.0,19.2287,19.4086,19.2287,19.3707,190200.0
2009-07-27 10:10:00,20.46,20.46,20.26,20.37,180400.0,19.3707,19.3707,19.1814,19.2855,180400.0
2009-07-27 10:20:00,20.37,20.42,20.32,20.34,35800.0,19.2855,19.3329,19.2382,19.2571,35800.0
2009-07-27 10:30:00,20.32,20.36,20.29,20.3,65400.0,19.2382,19.2761,19.2098,19.2192,65400.0
2009-07-27 10:40:00,20.31,20.34,20.3,20.34,23800.0,19.2287,19.2571,19.2192,19.2571,23800.0
2009-07-27 10:50:00,20.35,20.36,20.32,20.35,41800.0,19.2666,19.2761,19.2382,19.2666,41800.0
2009-07-27 11:00:00,20.35,20.52,20.35,20.52,78600.0,19.2666,19.4275,19.2666,19.4275,78600.0
2009-07-27 11:10:00,20.52,20.55,20.48,20.51,62200.0,19.4275,19.4559,19.3897,19.4181,62200.0
2009-07-27 11:20:00,20.51,20.66,20.51,20.63,49400.0,19.4181,19.5601,19.4181,19.5317,49400.0
2009-07-27 11:30:00,20.63,20.68,20.53,20.61,51000.0,19.5317,19.579,19.437,19.5127,51000.0
2009-07-27 11:40:00,20.61,20.66,20.61,20.65,26400.0,19.5127,19.5601,19.5127,19.5506,26400.0
2009-07-27 11:50:00,20.65,20.65,20.59,20.59,28000.0,19.5506,19.5506,19.4938,19.4938,28000.0
2009-07-27 12:00:00,20.58,20.59,20.48,20.48,58200.0,19.4843,19.4938,19.3897,19.3897,58200.0
2009-07-27 12:10:00,20.49,20.57,20.45,20.57,93200.0,19.3991,19.4749,19.3613,19.4749,93200.0
2009-07-27 12:20:00,20.57,20.59,20.56,20.57,17200.0,19.4749,19.4938,19.4654,19.4749,17200.0
2009-07-27 12:30:00,20.57,20.58,20.57,20.57,16800.0,19.4749,19.4843,19.4749,19.4749,16800.0
2009-07-27 12:40:00,20.58,20.59,20.57,20.59,26400.0,19.4843,19.4938,19.4749,19.4938,26400.0
2009-07-27 12:50:00,20.59,20.63,20.59,20.62,29000.0,19.4938,19.5317,19.4938,19.5222,29000.0
2009-07-27 13:00:00,20.62,20.65,20.59,20.64,16000.0,19.5222,19.5506,19.4938,19.5411,16000.0
2009-07-27 13:10:00,20.64,20.66,20.63,20.66,11000.0,19.5411,19.5601,19.5317,19.5601,11000.0
2009-07-27 13:20:00,20.65,20.66,20.63,20.66,20400.0,19.5506,19.5601,19.5317,19.5601,20400.0
2009-07-27 13:30:00,20.65,20.71,20.65,20.71,32800.0,19.5506,19.6074,19.5506,19.6074,32800.0
2009-07-27 13:40:00,20.71,20.78,20.71,20.78,59400.0,19.6074,19.6737,19.6074,19.6737,59400.0
2009-07-27 13:50:00,20.78,20.81,20.77,20.79,32000.0,19.6737,19.7021,19.6642,19.6832,32000.0
2009-07-27 14:00:00,20.79,20.82,20.75,20.82,41800.0,19.6832,19.7116,19.6453,19.7116,41800.0
2009-07-27 14:10:00,20.83,20.89,20.83,20.88,32000.0,19.721,19.7778,19.721,19.7684,32000.0
2009-07-27 14:20:00,20.88,20.88,20.82,20.82,28000.0,19.7684,19.7684,19.7116,19.7116,28000.0
2009-07-27 14:30:00,20.82,20.91,20.8,20.91,67000.0,19.7116,19.7968,19.6926,19.7968,67000.0
2009-07-27 14:40:00,20.91,20.99,20.9,20.98,48000.0,19.7968,19.8725,19.7873,19.863,48000.0
2009-07-27 14:50:00,20.98,21.05,20.98,21.0,62800.0,19.863,19.9293,19.863,19.882,62800.0
2009-07-27 15:00:00,21.0,21.0,20.95,20.99,43600.0,19.882,19.882,19.8346,19.8725,43600.0
2009-07-27 15:10:00,20.98,21.05,20.97,21.0,44600.0,19.863,19.9293,19.8536,19.882,44600.0
2009-07-27 15:20:00,21.0,21.04,21.0,21.04,49200.0,19.882,19.9199,19.882,19.9199,49200.0
2009-07-27 15:30:00,21.03,21.04,21.0,21.01,34000.0,19.9104,19.9199,19.882,19.8914,34000.0
2009-07-27 15:40:00,21.01,21.14,21.01,21.14,142200.0,19.8914,20.0145,19.8914,20.0145,142200.0
2009-07-27 15:50:00,21.14,21.21,21.13,21.14,203800.0,20.0145,20.0808,20.0051,20.0145,203800.0
2009-07-28 09:30:00,21.11,21.35,21.11,21.28,38400.0,19.9861,20.2133,19.9861,20.1471,38400.0
2009-07-28 09:40:00,21.3,21.47,21.29,21.46,67800.0,20.166,20.327,20.1565,20.3175,67800.0
2009-07-28 09:50:00,21.44,21.5,21.27,21.33,68000.0,20.2986,20.3554,20.1376,20.1944,68000.0
2009-07-28 10:00:00,21.3,21.3,21.16,21.21,72400.0,20.166,20.166,20.0335,20.0808,72400.0
2009-07-28 10:10:00,21.21,21.23,21.09,21.12,35600.0,20.0808,20.0997,19.9672,19.9956,35600.0
2009-07-28 10:20:00,21.13,21.27,21.13,21.23,35400.0,20.0051,20.1376,20.0051,20.0997,35400.0
2009-07-28 10:30:00,21.24,21.27,21.18,21.18,24400.0,20.1092,20.1376,20.0524,20.0524,24400.0
2009-07-28 10:40:00,21.18,21.25,21.16,21.25,24800.0,20.0524,20.1187,20.0335,20.1187,24800.0
2009-07-28 10:50:00,21.24,21.24,21.15,21.16,7200.0,20.1092,20.1092,20.024,20.0335,7200.0
2009-07-28 11:00:00,21.16,21.16,21.1,21.1,22200.0,20.0335,20.0335,19.9767,19.9767,22200.0
2009-07-28 11:10:00,21.1,21.18,21.06,21.18,38600.0,19.9767,20.0524,19.9388,20.0524,38600.0
2009-07-28 11:20:00,21.18,21.2,21.15,21.15,21600.0,20.0524,20.0713,20.024,20.024,21600.0
2009-07-28 11:30:00,21.13,21.14,21.07,21.09,15400.0,20.0051,20.0145,19.9483,19.9672,15400.0
2009-07-28 11:40:00,21.08,21.15,21.08,21.14,10200.0,19.9577,20.024,19.9577,20.0145,10200.0
2009-07-28 11:50:00,21.15,21.17,21.11,21.16,12800.0,20.024,20.0429,19.9861,20.0335,12800.0
2009-07-28 12:00:00,21.15,21.17,21.14,21.16,7200.0,20.024,20.0429,20.0145,20.0335,7200.0
2009-07-28 12:10:00,21.17,21.2,21.17,21.18,17800.0,20.0429,20.0713,20.0429,20.0524,17800.0
2009-07-28 12:20:00,21.18,21.2,21.15,21.2,19800.0,20.0524,20.0713,20.024,20.0713,19800.0
2009-07-28 12:30:00,21.2,21.29,21.19,21.28,24000.0,20.0713,20.1565,20.0619,20.1471,24000.0
2009-07-28 12:40:00,21.28,21.28,21.23,21.27,15200.0,20.1471,20.1471,20.0997,20.1376,15200.0
2009-07-28 12:50:00,21.25,21.27,21.23,21.24,14200.0,20.1187,20.1376,20.0997,20.1092,14200.0
2009-07-28 13:00:00,21.26,21.28,21.22,21.28,28400.0,20.1281,20.1471,20.0903,20.1471,28400.0
2009-07-28 13:10:00,21.3,21.31,21.25,21.26,11600.0,20.166,20.1755,20.1187,20.1281,11600.0
2009-07-28 13:20:00,21.26,21.3,21.26,21.28,11200.0,20.1281,20.166,20.1281,20.1471,11200.0
2009-07-28 13:30:00,21.28,21.3,21.24,21.24,19400.0,20.1471,20.166,20.1092,20.1092,19400.0
2009-07-28 13:40:00,21.25,21.25,21.22,21.23,76400.0,20.1187,20.1187,20.0903,20.0997,76400.0
2009-07-28 13:50:00,21.22,21.28,21.21,21.26,21800.0,20.0903,20.1471,20.0808,20.1281,21800.0
2009-07-28 14:00:00,21.25,21.27,21.24,21.27,18400.0,20.1187,20.1376,20.1092,20.1376,18400.0
2009-07-28 14:10:00,21.28,21.29,21.25,21.27,22200.0,20.1471,20.1565,20.1187,20.1376,22200.0
2009-07-28 14:20:00,21.27,21.29,21.25,21.27,21400.0,20.1376,20.1565,20.1187,20.1376,21400.0
2009-07-28 14:30:00,21.27,21.32,21.27,21.29,28000.0,20.1376,20.1849,20.1376,20.1565,28000.0
2009-07-28 14:40:00,21.28,21.29,21.25,21.25,15600.0,20.1471,20.1565,20.1187,20.1187,15600.0
2009-07-28 14:50:00,21.25,21.27,21.24,21.27,31400.0,20.1187,20.1376,20.1092,20.1376,31400.0
2009-07-28 15:00:00,21.27,21.27,21.25,21.25,26400.0,20.1376,20.1376,20.1187,20.1187,26400.0
2009-07-28 15:10:00,21.25,21.29,21.25,21.28,56400.0,20.1187,20.1565,20.1187,20.1471,56400.0
2009-07-28 15:20:00,21.27,21.33,21.27,21.32,43800.0,20.1376,20.1944,20.1376,20.1849,43800.0
2009-07-28 15:30:00,21.32,21.36,21.31,21.33,67600.0,20.1849,20.2228,20.1755,20.1944,67600.0
2009-07-28 15:40:00,21.34,21.35,21.32,21.33,108600.0,20.2039,20.2133,20.1849,20.1944,108600.0
2009-07-28 15:50:00,21.33,21.33,21.28,21.32,124000.0,20.1944,20.1944,20.1471,20.1849,124000.0
2009-07-29 09:30:00,21.25,21.32,21.15,21.17,35600.0,20.1187,20.1849,20.024,20.0429,35600.0
2009-07-29 09:40:00,21.18,21.35,21.13,21.31,15200.0,20.0524,20.2133,20.0051,20.1755,15200.0
2009-07-29 09:50:00,21.33,21.33,21.2,21.21,42600.0,20.1944,20.1944,20.0713,20.0808,42600.0
2009-07-29 10:00:00,21.2,21.25,21.18,21.18,21400.0,20.0713,20.1187,20.0524,20.0524,21400.0
2009-07-29 10:10:00,21.18,21.2,21.15,21.2,21000.0,20.0524,20.0713,20.024,20.0713,21000.0
2009-07-29 10:20:00,21.2,21.21,21.18,21.21,25200.0,20.0713,20.0808,20.0524,20.0808,25200.0
2009-07-29 10:30:00,21.21,21.24,21.17,21.24,13800.0,20.0808,20.1092,20.0429,20.1092,13800.0
2009-07-29 10:40:00,21.24,21.31,21.23,21.24,14400.0,20.1092,20.1755,20.0997,20.1092,14400.0
2009-07-29 10:50:00,21.24,21.27,21.22,21.25,8400.0,20.1092,20.1376,20.0903,20.1187,8400.0
2009-07-29 11:00:00,21.25,21.27,21.24,21.24,6800.0,20.1187,20.1376,20.1092,20.1092,6800.0
2009-07-29 11:10:00,21.25,21.26,21.21,21.21,7200.0,20.1187,20.1281,20.0808,20.0808,7200.0
2009-07-29 11:20:00,21.22,21.22,21.15,21.17,8400.0,20.0903,20.0903,20.024,20.0429,8400.0
2009-07-29 11:30:00,21.18,21.18,21.16,21.17,5800.0,20.0524,20.0524,20.0335,20.0429,5800.0
2009-07-29 11:40:00,21.17,21.17,21.13,21.13,11800.0,20.0429,20.0429,20.0051,20.0051,11800.0
2009-07-29 11:50:00,21.14,21.15,21.11,21.13,13800.0,20.0145,20.024,19.9861,20.0051,13800.0
2009-07-29 12:00:00,21.13,21.13,21.1,21.11,11600.0,20.0051,20.0051,19.9767,19.9861,11600.0
2009-07-29 12:10:00,21.11,21.11,21.06,21.07,15800.0,19.9861,19.9861,19.9388,19.9483,15800.0
2009-07-29 12:20:00,21.07,21.07,21.05,21.06,16400.0,19.9483,19.9483,19.9293,19.9388,16400.0
2009-07-29 12:30:00,21.06,21.06,21.03,21.05,13200.0,19.9388,19.9388,19.9104,19.9293,13200.0
2009-07-29 12:40:00,21.05,21.07,21.04,21.04,18000.0,19.9293,19.9483,19.9199,19.9199,18000.0
2009-07-29 12:50:00,21.04,21.06,21.02,21.03,21600.0,19.9199,19.9388,19.9009,19.9104,21600.0
2009-07-29 13:00:00,21.02,21.03,20.99,21.0,16800.0,19.9009,19.9104,19.8725,19.882,16800.0
2009-07-29 13:10:00,21.01,21.03,21.01,21.02,9200.0,19.8914,19.9104,19.8914,19.9009,9200.0
2009-07-29 13:20:00,21.02,21.02,20.96,20.96,16000.0,19.9009,19.9009,19.8441,19.8441,16000.0
2009-07-29 13:30:00,20.96,20.98,20.95,20.97,25200.0,19.8441,19.863,19.8346,19.8536,25200.0
2009-07-29 13:40:00,20.97,20.99,20.97,20.98,7800.0,19.8536,19.8725,19.8536,19.863,7800.0
2009-07-29 13:50:00,20.98,21.01,20.97,21.0,8000.0,19.863,19.8914,19.8536,19.882,8000.0
2009-07-29 14:00:00,21.0,21.04,21.0,21.0,18200.0,19.882,19.9199,19.882,19.882,18200.0
2009-07-29 14:10:00,21.0,21.0,20.99,21.0,32600.0,19.882,19.882,19.8725,19.882,32600.0
2009-07-29 14:20:00,21.0,21.07,20.99,21.07,15800.0,19.882,19.9483,19.8725,19.9483,15800.0
2009-07-29 14:30:00,21.07,21.09,21.05,21.06,16200.0,19.9483,19.9672,19.9293,19.9388,16200.0
2009-07-29 14:40:00,21.06,21.06,21.02,21.02,10400.0,19.9388,19.9388,19.9009,19.9009,10400.0
2009-07-29 14:50:00,21.02,21.05,21.02,21.03,11800.0,19.9009,19.9293,19.9009,19.9104,11800.0
2009-07-29 15:00:00,21.03,21.06,21.03,21.05,10600.0,19.9104,19.9388,19.9104,19.9293,10600.0
2009-07-29 15:10:00,21.05,21.07,21.05,21.06,15800.0,19.9293,19.9483,19.9293,19.9388,15800.0
2009-07-29 15:20:00,21.07,21.1,21.06,21.09,13200.0,19.9483,19.9767,19.9388,19.9672,13200.0
2009-07-29 15:30:00,21.09,21.1,21.06,21.1,26600.0,19.9672,19.9767,19.9388,19.9767,26600.0
2009-07-29 15:40:00,21.1,21.11,21.08,21.1,33400.0,19.9767,19.9861,19.9577,19.9767,33400.0
2009-07-29 15:50:00,21.1,21.1,21.07,21.08,40400.0,19.9767,19.9767,19.9483,19.9577,40400.0
2009-07-30 09:30:00,21.24,21.35,21.12,21.35,28200.0,20.1092,20.2133,19.9956,20.2133,28200.0
2009-07-30 09:40:00,21.32,21.47,21.23,21.47,55200.0,20.1849,20.327,20.0997,20.327,55200.0
2009-07-30 09:50:00,21.44,21.46,21.39,21.46,17200.0,20.2986,20.3175,20.2512,20.3175,17200.0
2009-07-30 10:00:00,21.46,21.55,21.42,21.54,28200.0,20.3175,20.4027,20.2796,20.3932,28200.0
2009-07-30 10:10:00,21.54,21.57,21.5,21.54,18000.0,20.3932,20.4216,20.3554,20.3932,18000.0
2009-07-30 10:20:00,21.54,21.56,21.5,21.52,12800.0,20.3932,20.4122,20.3554,20.3743,12800.0
2009-07-30 10:30:00,21.54,21.63,21.53,21.62,36200.0,20.3932,20.4784,20.3838,20.469,36200.0
2009-07-30 10:40:00,21.61,21.62,21.55,21.55,16600.0,20.4595,20.469,20.4027,20.4027,16600.0
2009-07-30 10:50:00,21.54,21.55,21.52,21.52,20200.0,20.3932,20.4027,20.3743,20.3743,20200.0
2009-07-30 11:00:00,21.53,21.54,21.5,21.51,27000.0,20.3838,20.3932,20.3554,20.3648,27000.0
2009-07-30 11:10:00,21.52,21.55,21.5,21.54,11600.0,20.3743,20.4027,20.3554,20.3932,11600.0
2009-07-30 11:20:00,21.55,21.55,21.5,21.51,19600.0,20.4027,20.4027,20.3554,20.3648,19600.0
2009-07-30 11:30:00,21.51,21.56,21.49,21.54,26800.0,20.3648,20.4122,20.3459,20.3932,26800.0
2009-07-30 11:40:00,21.54,21.58,21.53,21.58,11800.0,20.3932,20.4311,20.3838,20.4311,11800.0
2009-07-30 11:50:00,21.58,21.58,21.52,21.55,13800.0,20.4311,20.4311,20.3743,20.4027,13800.0
2009-07-30 12:00:00,21.55,21.58,21.53,21.54,23000.0,20.4027,20.4311,20.3838,20.3932,23000.0
2009-07-30 12:10:00,21.55,21.57,21.52,21.54,21400.0,20.4027,20.4216,20.3743,20.3932,21400.0
2009-07-30 12:20:00,21.54,21.59,21.52,21.53,26600.0,20.3932,20.4406,20.3743,20.3838,26600.0
2009-07-30 12:30:00,21.53,21.54,21.52,21.52,20400.0,20.3838,20.3932,20.3743,20.3743,20400.0
2009-07-30 12:40:00,21.52,21.54,21.49,21.54,20000.0,20.3743,20.3932,20.3459,20.3932,20000.0
2009-07-30 12:50:00,21.54,21.54,21.5,21.51,16800.0,20.3932,20.3932,20.3554,20.3648,16800.0
2009-07-30 13:00:00,21.51,21.59,21.51,21.58,20000.0,20.3648,20.4406,20.3648,20.4311,20000.0
2009-07-30 13:10:00,21.58,21.59,21.53,21.53,6800.0,20.4311,20.4406,20.3838,20.3838,6800.0
2009-07-30 13:20:00,21.53,21.56,21.52,21.56,13400.0,20.3838,20.4122,20.3743,20.4122,13400.0
2009-07-30 13:30:00,21.56,21.59,21.56,21.56,8800.0,20.4122,20.4406,20.4122,20.4122,8800.0
2009-07-30 13:40:00,21.56,21.57,21.55,21.55,16400.0,20.4122,20.4216,20.4027,20.4027,16400.0
2009-07-30 13:50:00,21.56,21.57,21.49,21.5,27800.0,20.4122,20.4216,20.3459,20.3554,27800.0
2009-07-30 14:00:00,21.5,21.52,21.48,21.5,17600.0,20.3554,20.3743,20.3364,20.3554,17600.0
2009-07-30 14:10:00,21.49,21.51,21.47,21.51,16400.0,20.3459,20.3648,20.327,20.3648,16400.0
2009-07-30 14:20:00,21.51,21.52,21.5,21.5,13000.0,20.3648,20.3743,20.3554,20.3554,13000.0
2009-07-30 14:30:00,21.51,21.51,21.5,21.5,25800.0,20.3648,20.3648,20.3554,20.3554,25800.0
2009-07-30 14:40:00,21.5,21.53,21.48,21.48,20200.0,20.3554,20.3838,20.3364,20.3364,20200.0
2009-07-30 14:50:00,21.48,21.49,21.45,21.46,15800.0,20.3364,20.3459,20.308,20.3175,15800.0
2009-07-30 15:00:00,21.47,21.51,21.46,21.5,26400.0,20.327,20.3648,20.3175,20.3554,26400.0
2009-07-30 15:10:00,21.5,21.51,21.46,21.46,25600.0,20.3554,20.3648,20.3175,20.3175,25600.0
2009-07-30 15:20:00,21.47,21.47,21.42,21.47,26800.0,20.327,20.327,20.2796,20.327,26800.0
2009-07-30 15:30:00,21.45,21.46,21.35,21.36,65000.0,20.308,20.3175,20.2133,20.2228,65000.0
2009-07-30 15:40:00,21.36,21.36,21.3,21.32,66200.0,20.2228,20.2228,20.166,20.1849,66200.0
2009-07-30 15:50:00,21.32,21.36,21.3,21.34,105800.0,20.1849,20.2228,20.166,20.2039,105800.0
2009-07-31 09:30:00,21.36,21.53,21.33,21.36,24000.0,20.2228,20.3838,20.1944,20.2228,24000.0
2009-07-31 09:40:00,21.39,21.45,21.35,21.37,15200.0,20.2512,20.308,20.2133,20.2323,15200.0
2009-07-31 09:50:00,21.36,21.39,21.3,21.3,17400.0,20.2228,20.2512,20.166,20.166,17400.0
2009-07-31 10:00:00,21.32,21.38,21.25,21.32,33000.0,20.1849,20.2418,20.1187,20.1849,33000.0
2009-07-31 10:10:00,21.3,21.35,21.3,21.32,15600.0,20.166,20.2133,20.166,20.1849,15600.0
2009-07-31 10:20:00,21.31,21.38,21.31,21.36,5200.0,20.1755,20.2418,20.1755,20.2228,5200.0
2009-07-31 10:30:00,21.33,21.34,21.29,21.32,10800.0,20.1944,20.2039,20.1565,20.1849,10800.0
2009-07-31 10:40:00,21.3,21.35,21.3,21.31,11800.0,20.166,20.2133,20.166,20.1755,11800.0
2009-07-31 10:50:00,21.32,21.33,21.28,21.28,12400.0,20.1849,20.1944,20.1471,20.1471,12400.0
2009-07-31 11:00:00,21.29,21.31,21.24,21.25,23200.0,20.1565,20.1755,20.1092,20.1187,23200.0
2009-07-31 11:10:00,21.25,21.31,21.25,21.25,9200.0,20.1187,20.1755,20.1187,20.1187,9200.0
2009-07-31 11:20:00,21.25,21.27,21.21,21.22,48000.0,20.1187,20.1376,20.0808,20.0903,48000.0
2009-07-31 11:30:00,21.22,21.31,21.2,21.31,40000.0,20.0903,20.1755,20.0713,20.1755,40000.0
2009-07-31 11:40:00,21.31,21.34,21.29,21.29,4000.0,20.1755,20.2039,20.1565,20.1565,4000.0
2009-07-31 11:50:00,21.3,21.3,21.29,21.29,3000.0,20.166,20.166,20.1565,20.1565,3000.0
2009-07-31 12:00:00,21.27,21.27,21.23,21.23,5400.0,20.1376,20.1376,20.0997,20.0997,5400.0
2009-07-31 12:10:00,21.24,21.24,21.22,21.22,6200.0,20.1092,20.1092,20.0903,20.0903,6200.0
2009-07-31 12:20:00,21.23,21.23,21.21,21.22,11600.0,20.0997,20.0997,20.0808,20.0903,11600.0
2009-07-31 12:30:00,21.22,21.22,21.18,21.18,4800.0,20.0903,20.0903,20.0524,20.0524,4800.0
2009-07-31 12:40:00,21.2,21.2,21.18,21.18,5800.0,20.0713,20.0713,20.0524,20.0524,5800.0
2009-07-31 12:50:00,21.18,21.21,21.18,21.21,3000.0,20.0524,20.0808,20.0524,20.0808,3000.0
2009-07-31 13:00:00,21.21,21.23,21.18,21.23,7800.0,20.0808,20.0997,20.0524,20.0997,7800.0
2009-07-31 13:10:00,21.23,21.25,21.2,21.21,14000.0,20.0997,20.1187,20.0713,20.0808,14000.0
2009-07-31 13:20:00,21.21,21.23,21.21,21.23,4400.0,20.0808,20.0997,20.0808,20.0997,4400.0
2009-07-31 13:30:00,21.23,21.27,21.22,21.26,7600.0,20.0997,20.1376,20.0903,20.1281,7600.0
2009-07-31 13:40:00,21.27,21.29,21.25,21.29,7400.0,20.1376,20.1565,20.1187,20.1565,7400.0
2009-07-31 13:50:00,21.3,21.3,21.28,21.28,5400.0,20.166,20.166,20.1471,20.1471,5400.0
2009-07-31 14:00:00,21.28,21.29,21.25,21.27,29400.0,20.1471,20.1565,20.1187,20.1376,29400.0
2009-07-31 14:10:00,21.27,21.3,21.27,21.28,16400.0,20.1376,20.166,20.1376,20.1471,16400.0
2009-07-31 14:20:00,21.29,21.29,21.24,21.25,16800.0,20.1565,20.1565,20.1092,20.1187,16800.0
2009-07-31 14:30:00,21.25,21.27,21.2,21.21,19000.0,20.1187,20.1376,20.0713,20.0808,19000.0
2009-07-31 14:40:00,21.2,21.21,21.17,21.2,15000.0,20.0713,20.0808,20.0429,20.0713,15000.0
2009-07-31 14:50:00,21.2,21.21,21.19,21.2,13000.0,20.0713,20.0808,20.0619,20.0713,13000.0
2009-07-31 15:00:00,21.2,21.21,21.18,21.18,26400.0,20.0713,20.0808,20.0524,20.0524,26400.0
2009-07-31 15:10:00,21.18,21.18,21.15,21.17,42800.0,20.0524,20.0524,20.024,20.0429,42800.0
2009-07-31 15:20:00,21.18,21.23,21.18,21.19,18200.0,20.0524,20.0997,20.0524,20.0619,18200.0
2009-07-31 15:30:00,21.19,21.2,21.16,21.19,28400.0,20.0619,20.0713,20.0335,20.0619,28400.0
2009-07-31 15:40:00,21.19,21.19,21.14,21.15,35200.0,20.0619,20.0619,20.0145,20.024,35200.0
2009-07-31 15:50:00,21.16,21.17,21.13,21.13,133800.0,20.0335,20.0429,20.0051,20.0051,133800.0
2009-08-03 09:30:00,21.3,21.3,21.06,21.07,32800.0,20.166,20.166,19.9388,19.9483,32800.0
2009-08-03 09:40:00,21.07,21.09,20.97,20.98,24000.0,19.9483,19.9672,19.8536,19.863,24000.0
2009-08-03 09:50:00,20.99,21.04,20.96,20.98,22200.0,19.8725,19.9199,19.8441,19.863,22200.0
2009-08-03 10:00:00,20.99,21.03,20.85,20.87,92200.0,19.8725,19.9104,19.74,19.7589,92200.0
2009-08-03 10:10:00,20.88,20.98,20.87,20.91,22800.0,19.7684,19.863,19.7589,19.7968,22800.0
2009-08-03 10:20:00,20.91,20.92,20.89,20.91,19600.0,19.7968,19.8062,19.7778,19.7968,19600.0
2009-08-03 10:30:00,20.92,20.97,20.92,20.93,25800.0,19.8062,19.8536,19.8062,19.8157,25800.0
2009-08-03 10:40:00,20.93,20.95,20.91,20.91,36800.0,19.8157,19.8346,19.7968,19.7968,36800.0
2009-08-03 10:50:00,20.91,20.91,20.84,20.86,25600.0,19.7968,19.7968,19.7305,19.7494,25600.0
2009-08-03 11:00:00,20.86,20.91,20.86,20.86,34000.0,19.7494,19.7968,19.7494,19.7494,34000.0
2009-08-03 11:10:00,20.86,20.86,20.78,20.8,32800.0,19.7494,19.7494,19.6737,19.6926,32800.0
2009-08-03 11:20:00,20.8,20.82,20.78,20.8,23800.0,19.6926,19.7116,19.6737,19.6926,23800.0
2009-08-03 11:30:00,20.8,20.8,20.79,20.79,15600.0,19.6926,19.6926,19.6832,19.6832,15600.0
2009-08-03 11:40:00,20.79,20.89,20.79,20.85,46200.0,19.6832,19.7778,19.6832,19.74,46200.0
2009-08-03 11:50:00,20.84,20.88,20.81,20.87,14400.0,19.7305,19.7684,19.7021,19.7589,14400.0
2009-08-03 12:00:00,20.89,20.93,20.88,20.93,18800.0,19.7778,19.8157,19.7684,19.8157,18800.0
2009-08-03 12:10:00,20.93,20.93,20.92,20.93,7200.0,19.8157,19.8157,19.8062,19.8157,7200.0
2009-08-03 12:20:00,20.92,20.93,20.92,20.93,21000.0,19.8062,19.8157,19.8062,19.8157,21000.0
2009-08-03 12:30:00,20.93,20.98,20.92,20.93,30000.0,19.8157,19.863,19.8062,19.8157,30000.0
2009-08-03 12:40:00,20.93,20.95,20.93,20.93,8800.0,19.8157,19.8346,19.8157,19.8157,8800.0
2009-08-03 12:50:00,20.94,20.94,20.93,20.93,9200.0,19.8252,19.8252,19.8157,19.8157,9200.0
2009-08-03 13:00:00,20.94,20.96,20.93,20.96,22000.0,19.8252,19.8441,19.8157,19.8441,22000.0
2009-08-03 13:10:00,20.96,20.96,20.9,20.91,15000.0,19.8441,19.8441,19.7873,19.7968,15000.0
2009-08-03 13:20:00,20.91,20.93,20.91,20.91,14000.0,19.7968,19.8157,19.7968,19.7968,14000.0
2009-08-03 13:30:00,20.92,20.96,20.91,20.96,31400.0,19.8062,19.8441,19.7968,19.8441,31400.0
2009-08-03 13:40:00,20.96,21.0,20.93,20.95,37800.0,19.8441,19.882,19.8157,19.8346,37800.0
2009-08-03 13:50:00,20.94,20.98,20.93,20.98,27600.0,19.8252,19.863,19.8157,19.863,27600.0
2009-08-03 14:00:00,20.98,20.99,20.97,20.98,17400.0,19.863,19.8725,19.8536,19.863,17400.0
2009-08-03 14:10:00,20.98,20.99,20.96,20.98,19200.0,19.863,19.8725,19.8441,19.863,19200.0
2009-08-03 14:20:00,20.98,21.0,20.97,20.99,34000.0,19.863,19.882,19.8536,19.8725,34000.0
2009-08-03 14:30:00,21.0,21.0,20.97,20.98,29800.0,19.882,19.882,19.8536,19.863,29800.0
2009-08-03 14:40:00,20.99,20.99,20.97,20.98,18600.0,19.8725,19.8725,19.8536,19.863,18600.0
2009-08-03 14:50:00,20.98,20.99,20.96,20.97,23200.0,19.863,19.8725,19.8441,19.8536,23200.0
2009-08-03 15:00:00,20.97,20.97,20.96,20.96,19800.0,19.8536,19.8536,19.8441,19.8441,19800.0
2009-08-03 15:10:00,20.96,20.98,20.96,20.98,19200.0,19.8441,19.863,19.8441,19.863,19200.0
2009-08-03 15:20:00,20.98,21.02,20.98,20.98,41000.0,19.863,19.9009,19.863,19.863,41000.0
2009-08-03 15:30:00,20.99,21.0,20.97,20.98,70400.0,19.8725,19.882,19.8536,19.863,70400.0
2009-08-03 15:40:00,20.97,21.0,20.95,21.0,88200.0,19.8536,19.882,19.8346,19.882,88200.0
2009-08-03 15:50:00,20.99,21.0,20.97,20.99,143400.0,19.8725,19.882,19.8536,19.8725,143400.0
2009-08-04 09:30:00,20.99,21.18,20.99,21.11,22400.0,19.8725,20.0524,19.8725,19.9861,22400.0
2009-08-04 09:40:00,21.1,21.1,21.03,21.09,9200.0,19.9767,19.9767,19.9104,19.9672,9200.0
2009-08-04 09:50:00,21.07,21.07,21.0,21.0,15200.0,19.9483,19.9483,19.882,19.882,15200.0
2009-08-04 10:00:00,21.03,21.03,20.97,21.02,27600.0,19.9104,19.9104,19.8536,19.9009,27600.0
2009-08-04 10:10:00,21.02,21.05,21.01,21.03,29200.0,19.9009,19.9293,19.8914,19.9104,29200.0
2009-08-04 10:20:00,21.03,21.03,20.98,21.0,14400.0,19.9104,19.9104,19.863,19.882,14400.0
2009-08-04 10:30:00,21.0,21.04,20.99,21.0,14800.0,19.882,19.9199,19.8725,19.882,14800.0
2009-08-04 10:40:00,21.0,21.03,21.0,21.03,7800.0,19.882,19.9104,19.882,19.9104,7800.0
2009-08-04 10:50:00,21.03,21.11,21.02,21.1,17400.0,19.9104,19.9861,19.9009,19.9767,17400.0
2009-08-04 11:00:00,21.1,21.11,21.05,21.06,15800.0,19.9767,19.9861,19.9293,19.9388,15800.0
2009-08-04 11:10:00,21.07,21.15,21.07,21.14,25400.0,19.9483,20.024,19.9483,20.0145,25400.0
2009-08-04 11:20:00,21.13,21.15,21.09,21.09,16400.0,20.0051,20.024,19.9672,19.9672,16400.0
2009-08-04 11:30:00,21.09,21.18,21.08,21.18,22200.0,19.9672,20.0524,19.9577,20.0524,22200.0
2009-08-04 11:40:00,21.18,21.21,21.09,21.1,32000.0,20.0524,20.0808,19.9672,19.9767,32000.0
2009-08-04 11:50:00,21.1,21.22,21.1,21.21,21400.0,19.9767,20.0903,19.9767,20.0808,21400.0
2009-08-04 12:00:00,21.21,21.24,21.16,21.21,24200.0,20.0808,20.1092,20.0335,20.0808,24200.0
2009-08-04 12:10:00,21.22,21.23,21.18,21.18,7200.0,20.0903,20.0997,20.0524,20.0524,7200.0
2009-08-04 12:20:00,21.2,21.22,21.18,21.19,11000.0,20.0713,20.0903,20.0524,20.0619,11000.0
2009-08-04 12:30:00,21.18,21.2,21.18,21.2,8600.0,20.0524,20.0713,20.0524,20.0713,8600.0
2009-08-04 12:40:00,21.2,21.25,21.2,21.24,7800.0,20.0713,20.1187,20.0713,20.1092,7800.0
2009-08-04 12:50:00,21.24,21.27,21.23,21.26,18600.0,20.1092,20.1376,20.0997,20.1281,18600.0
2009-08-04 13:00:00,21.27,21.27,21.23,21.23,5400.0,20.1376,20.1376,20.0997,20.0997,5400.0
2009-08-04 13:10:00,21.23,21.24,21.18,21.18,9000.0,20.0997,20.1092,20.0524,20.0524,9000.0
2009-08-04 13:20:00,21.18,21.25,21.18,21.23,29000.0,20.0524,20.1187,20.0524,20.0997,29000.0
2009-08-04 13:30:00,21.24,21.24,21.23,21.23,12000.0,20.1092,20.1092,20.0997,20.0997,12000.0
2009-08-04 13:40:00,21.23,21.23,21.22,21.23,13000.0,20.0997,20.0997,20.0903,20.0997,13000.0
2009-08-04 13:50:00,21.23,21.24,21.22,21.23,38800.0,20.0997,20.1092,20.0903,20.0997,38800.0
2009-08-04 14:00:00,21.23,21.23,21.22,21.23,35800.0,20.0997,20.0997,20.0903,20.0997,35800.0
2009-08-04 14:10:00,21.23,21.25,21.22,21.23,17800.0,20.0997,20.1187,20.0903,20.0997,17800.0
2009-08-04 14:20:00,21.23,21.25,21.23,21.23,16600.0,20.0997,20.1187,20.0997,20.0997,16600.0
2009-08-04 14:30:00,21.23,21.24,21.23,21.24,12000.0,20.0997,20.1092,20.0997,20.1092,12000.0
2009-08-04 14:40:00,21.24,21.25,21.22,21.22,50200.0,20.1092,20.1187,20.0903,20.0903,50200.0
2009-08-04 14:50:00,21.23,21.23,21.2,21.22,17400.0,20.0997,20.0997,20.0713,20.0903,17400.0
2009-08-04 15:00:00,21.21,21.24,21.19,21.22,13200.0,20.0808,20.1092,20.0619,20.0903,13200.0
2009-08-04 15:10:00,21.22,21.22,21.18,21.19,9800.0,20.0903,20.0903,20.0524,20.0619,9800.0
2009-08-04 15:20:00,21.2,21.22,21.16,21.16,26800.0,20.0713,20.0903,20.0335,20.0335,26800.0
2009-08-04 15:30:00,21.17,21.21,21.16,21.21,16200.0,20.0429,20.0808,20.0335,20.0808,16200.0
2009-08-04 15:40:00,21.21,21.24,21.21,21.23,23000.0,20.0808,20.1092,20.0808,20.0997,23000.0
2009-08-04 15:50:00,21.23,21.33,21.23,21.31,127200.0,20.0997,20.1944,20.0997,20.1755,127200.0
2009-08-05 09:30:00,21.29,21.74,21.24,21.29,12600.0,20.1565,20.5826,20.1092,20.1565,12600.0
2009-08-05 09:40:00,21.29,21.35,21.13,21.16,23000.0,20.1565,20.2133,20.0051,20.0335,23000.0
2009-08-05 09:50:00,21.14,21.21,21.11,21.14,12200.0,20.0145,20.0808,19.9861,20.0145,12200.0
2009-08-05 10:00:00,21.14,21.14,21.03,21.1,12600.0,20.0145,20.0145,19.9104,19.9767,12600.0
2009-08-05 10:10:00,21.1,21.1,21.02,21.04,19600.0,19.9767,19.9767,19.9009,19.9199,19600.0
2009-08-05 10:20:00,21.04,21.09,21.02,21.05,32600.0,19.9199,19.9672,19.9009,19.9293,32600.0
2009-08-05 10:30:00,21.05,21.13,21.04,21.1,18400.0,19.9293,20.0051,19.9199,19.9767,18400.0
2009-08-05 10:40:00,21.1,21.11,21.03,21.04,7800.0,19.9767,19.9861,19.9104,19.9199,7800.0
2009-08-05 10:50:00,21.05,21.07,21.05,21.07,7000.0,19.9293,19.9483,19.9293,19.9483,7000.0
2009-08-05 11:00:00,21.06,21.14,21.05,21.14,47200.0,19.9388,20.0145,19.9293,20.0145,47200.0
2009-08-05 11:10:00,21.15,21.15,21.08,21.08,31200.0,20.024,20.024,19.9577,19.9577,31200.0
2009-08-05 11:20:00,21.08,21.1,21.07,21.07,6000.0,19.9577,19.9767,19.9483,19.9483,6000.0
2009-08-05 11:30:00,21.07,21.08,21.02,21.03,16600.0,19.9483,19.9577,19.9009,19.9104,16600.0
2009-08-05 11:40:00,21.04,21.11,21.03,21.11,3000.0,19.9199,19.9861,19.9104,19.9861,3000.0
2009-08-05 11:50:00,21.11,21.11,21.09,21.09,6400.0,19.9861,19.9861,19.9672,19.9672,6400.0
2009-08-05 12:00:00,21.1,21.11,21.1,21.1,3400.0,19.9767,19.9861,19.9767,19.9767,3400.0
2009-08-05 12:10:00,21.1,21.15,21.1,21.14,13200.0,19.9767,20.024,19.9767,20.0145,13200.0
2009-08-05 12:20:00,21.14,21.14,21.11,21.11,7600.0,20.0145,20.0145,19.9861,19.9861,7600.0
2009-08-05 12:30:00,21.11,21.11,21.08,21.08,6600.0,19.9861,19.9861,19.9577,19.9577,6600.0
2009-08-05 12:40:00,21.1,21.13,21.1,21.13,8000.0,19.9767,20.0051,19.9767,20.0051,8000.0
2009-08-05 12:50:00,21.12,21.12,21.06,21.06,10800.0,19.9956,19.9956,19.9388,19.9388,10800.0
2009-08-05 13:00:00,21.05,21.06,21.03,21.03,9200.0,19.9293,19.9388,19.9104,19.9104,9200.0
2009-08-05 13:10:00,21.04,21.07,21.03,21.07,4400.0,19.9199,19.9483,19.9104,19.9483,4400.0
2009-08-05 13:20:00,21.07,21.12,21.07,21.12,5800.0,19.9483,19.9956,19.9483,19.9956,5800.0
2009-08-05 13:30:00,21.12,21.12,21.11,21.11,6000.0,19.9956,19.9956,19.9861,19.9861,6000.0
2009-08-05 13:40:00,21.12,21.12,21.08,21.08,6200.0,19.9956,19.9956,19.9577,19.9577,6200.0
2009-08-05 13:50:00,21.07,21.12,21.07,21.12,6600.0,19.9483,19.9956,19.9483,19.9956,6600.0
2009-08-05 14:00:00,21.12,21.12,21.11,21.11,11000.0,19.9956,19.9956,19.9861,19.9861,11000.0
2009-08-05 14:10:00,21.11,21.12,21.11,21.11,9600.0,19.9861,19.9956,19.9861,19.9861,9600.0
2009-08-05 14:20:00,21.11,21.12,21.11,21.12,7200.0,19.9861,19.9956,19.9861,19.9956,7200.0
2009-08-05 14:30:00,21.11,21.12,21.11,21.11,6000.0,19.9861,19.9956,19.9861,19.9861,6000.0
2009-08-05 14:40:00,21.11,21.15,21.11,21.13,33000.0,19.9861,20.024,19.9861,20.0051,33000.0
2009-08-05 14:50:00,21.13,21.13,21.11,21.12,24000.0,20.0051,20.0051,19.9861,19.9956,24000.0
2009-08-05 15:00:00,21.13,21.13,21.11,21.13,24200.0,20.0051,20.0051,19.9861,20.0051,24200.0
2009-08-05 15:10:00,21.13,21.13,21.11,21.11,12400.0,20.0051,20.0051,19.9861,19.9861,12400.0
2009-08-05 15:20:00,21.11,21.12,21.11,21.12,19800.0,19.9861,19.9956,19.9861,19.9956,19800.0
2009-08-05 15:30:00,21.11,21.12,21.05,21.11,32400.0,19.9861,19.9956,19.9293,19.9861,32400.0
2009-08-05 15:40:00,21.11,21.11,21.07,21.07,29800.0,19.9861,19.9861,19.9483,19.9483,29800.0
2009-08-05 15:50:00,21.07,21.16,21.07,21.13,83400.0,19.9483,20.0335,19.9483,20.0051,83400.0
2009-08-06 09:30:00,21.16,21.32,21.05,21.09,13600.0,20.0335,20.1849,19.9293,19.9672,13600.0
2009-08-06 09:40:00,21.09,21.14,20.89,20.91,29000.0,19.9672,20.0145,19.7778,19.7968,29000.0
2009-08-06 09:50:00,20.88,20.97,20.88,20.93,12600.0,19.7684,19.8536,19.7684,19.8157,12600.0
2009-08-06 10:00:00,20.93,21.01,20.93,20.98,12600.0,19.8157,19.8914,19.8157,19.863,12600.0
2009-08-06 10:10:00,21.0,21.01,20.84,20.88,13200.0,19.882,19.8914,19.7305,19.7684,13200.0
2009-08-06 10:20:00,20.88,20.96,20.88,20.93,15200.0,19.7684,19.8441,19.7684,19.8157,15200.0
2009-08-06 10:30:00,20.91,20.96,20.91,20.96,14000.0,19.7968,19.8441,19.7968,19.8441,14000.0
2009-08-06 10:40:00,20.96,20.99,20.96,20.98,13200.0,19.8441,19.8725,19.8441,19.863,13200.0
2009-08-06 10:50:00,20.98,20.99,20.94,20.97,11800.0,19.863,19.8725,19.8252,19.8536,11800.0
2009-08-06 11:00:00,20.96,21.01,20.95,20.98,16800.0,19.8441,19.8914,19.8346,19.863,16800.0
2009-08-06 11:10:00,20.98,21.02,20.95,21.0,15200.0,19.863,19.9009,19.8346,19.882,15200.0
2009-08-06 11:20:00,20.99,21.02,20.99,21.0,12200.0,19.8725,19.9009,19.8725,19.882,12200.0
2009-08-06 11:30:00,21.0,21.0,20.95,21.0,11600.0,19.882,19.882,19.8346,19.882,11600.0
2009-08-06 11:40:00,21.0,21.02,21.0,21.0,22400.0,19.882,19.9009,19.882,19.882,22400.0
2009-08-06 11:50:00,21.0,21.05,21.0,21.05,21400.0,19.882,19.9293,19.882,19.9293,21400.0
2009-08-06 12:00:00,21.05,21.06,21.02,21.05,16800.0,19.9293,19.9388,19.9009,19.9293,16800.0
2009-08-06 12:10:00,21.04,21.05,21.02,21.05,10200.0,19.9199,19.9293,19.9009,19.9293,10200.0
2009-08-06 12:20:00,21.05,21.09,21.05,21.06,7400.0,19.9293,19.9672,19.9293,19.9388,7400.0
2009-08-06 12:30:00,21.05,21.09,21.05,21.07,9400.0,19.9293,19.9672,19.9293,19.9483,9400.0
2009-08-06 12:40:00,21.08,21.1,21.07,21.1,22000.0,19.9577,19.9767,19.9483,19.9767,22000.0
2009-08-06 12:50:00,21.1,21.11,21.07,21.08,10800.0,19.9767,19.9861,19.9483,19.9577,10800.0
2009-08-06 13:00:00,21.09,21.1,21.08,21.1,9600.0,19.9672,19.9767,19.9577,19.9767,9600.0
2009-08-06 13:10:00,21.08,21.1,21.08,21.1,8000.0,19.9577,19.9767,19.9577,19.9767,8000.0
2009-08-06 13:20:00,21.09,21.09,21.08,21.09,8000.0,19.9672,19.9672,19.9577,19.9672,8000.0
2009-08-06 13:30:00,21.09,21.14,21.09,21.11,15400.0,19.9672,20.0145,19.9672,19.9861,15400.0
2009-08-06 13:40:00,21.11,21.11,21.04,21.05,7400.0,19.9861,19.9861,19.9199,19.9293,7400.0
2009-08-06 13:50:00,21.05,21.08,21.04,21.08,13600.0,19.9293,19.9577,19.9199,19.9577,13600.0
2009-08-06 14:00:00,21.07,21.07,20.99,20.99,15400.0,19.9483,19.9483,19.8725,19.8725,15400.0
2009-08-06 14:10:00,20.99,21.02,20.97,21.01,16600.0,19.8725,19.9009,19.8536,19.8914,16600.0
2009-08-06 14:20:00,21.03,21.05,21.0,21.03,15800.0,19.9104,19.9293,19.882,19.9104,15800.0
2009-08-06 14:30:00,21.02,21.05,21.02,21.05,11400.0,19.9009,19.9293,19.9009,19.9293,11400.0
2009-08-06 14:40:00,21.05,21.06,21.04,21.05,14400.0,19.9293,19.9388,19.9199,19.9293,14400.0
2009-08-06 14:50:00,21.05,21.1,21.05,21.08,12200.0,19.9293,19.9767,19.9293,19.9577,12200.0
2009-08-06 15:00:00,21.05,21.1,21.05,21.1,10800.0,19.9293,19.9767,19.9293,19.9767,10800.0
2009-08-06 15:10:00,21.1,21.16,21.07,21.14,25400.0,19.9767,20.0335,19.9483,20.0145,25400.0
2009-08-06 15:20:00,21.15,21.16,21.11,21.13,16200.0,20.024,20.0335,19.9861,20.0051,16200.0
2009-08-06 15:30:00,21.13,21.14,21.07,21.07,26000.0,20.0051,20.0145,19.9483,19.9483,26000.0
2009-08-06 15:40:00,21.08,21.14,21.07,21.11,39800.0,19.9577,20.0145,19.9483,19.9861,39800.0
2009-08-06 15:50:00,21.12,21.12,21.07,21.08,41000.0,19.9956,19.9956,19.9483,19.9577,41000.0
2009-08-07 09:30:00,21.24,21.35,21.1,21.1,21000.0,20.1092,20.2133,19.9767,19.9767,21000.0
2009-08-07 09:40:00,21.15,21.29,21.15,21.2,13800.0,20.024,20.1565,20.024,20.0713,13800.0
2009-08-07 09:50:00,21.24,21.25,21.17,21.2,10000.0,20.1092,20.1187,20.0429,20.0713,10000.0
2009-08-07 10:00:00,21.16,21.28,21.16,21.28,18600.0,20.0335,20.1471,20.0335,20.1471,18600.0
2009-08-07 10:10:00,21.28,21.31,21.25,21.25,15200.0,20.1471,20.1755,20.1187,20.1187,15200.0
2009-08-07 10:20:00,21.25,21.26,21.2,21.24,6600.0,20.1187,20.1281,20.0713,20.1092,6600.0
2009-08-07 10:30:00,21.24,21.35,21.23,21.33,12400.0,20.1092,20.2133,20.0997,20.1944,12400.0
2009-08-07 10:40:00,21.33,21.33,21.29,21.33,12400.0,20.1944,20.1944,20.1565,20.1944,12400.0
2009-08-07 10:50:00,21.32,21.36,21.3,21.31,12400.0,20.1849,20.2228,20.166,20.1755,12400.0
2009-08-07 11:00:00,21.31,21.33,21.3,21.3,7400.0,20.1755,20.1944,20.166,20.166,7400.0
2009-08-07 11:10:00,21.29,21.32,21.27,21.31,15200.0,20.1565,20.1849,20.1376,20.1755,15200.0
2009-08-07 11:20:00,21.33,21.38,21.33,21.33,7000.0,20.1944,20.2418,20.1944,20.1944,7000.0
2009-08-07 11:30:00,21.34,21.38,21.31,21.35,5600.0,20.2039,20.2418,20.1755,20.2133,5600.0
2009-08-07 11:40:00,21.36,21.36,21.27,21.27,6200.0,20.2228,20.2228,20.1376,20.1376,6200.0
2009-08-07 11:50:00,21.28,21.34,21.27,21.33,7000.0,20.1471,20.2039,20.1376,20.1944,7000.0
2009-08-07 12:00:00,21.32,21.33,21.31,21.31,3200.0,20.1849,20.1944,20.1755,20.1755,3200.0
2009-08-07 12:10:00,21.3,21.31,21.29,21.31,3400.0,20.166,20.1755,20.1565,20.1755,3400.0
2009-08-07 12:20:00,21.31,21.33,21.31,21.33,3800.0,20.1755,20.1944,20.1755,20.1944,3800.0
2009-08-07 12:30:00,21.33,21.35,21.32,21.35,2000.0,20.1944,20.2133,20.1849,20.2133,2000.0
2009-08-07 12:40:00,21.35,21.38,21.35,21.37,5600.0,20.2133,20.2418,20.2133,20.2323,5600.0
2009-08-07 12:50:00,21.36,21.4,21.36,21.4,4400.0,20.2228,20.2607,20.2228,20.2607,4400.0
2009-08-07 13:00:00,21.4,21.42,21.39,21.39,8000.0,20.2607,20.2796,20.2512,20.2512,8000.0
2009-08-07 13:10:00,21.39,21.4,21.38,21.38,4800.0,20.2512,20.2607,20.2418,20.2418,4800.0
2009-08-07 13:20:00,21.38,21.42,21.38,21.42,6800.0,20.2418,20.2796,20.2418,20.2796,6800.0
2009-08-07 13:30:00,21.41,21.42,21.41,21.41,2400.0,20.2702,20.2796,20.2702,20.2702,2400.0
2009-08-07 13:40:00,21.41,21.42,21.38,21.38,6600.0,20.2702,20.2796,20.2418,20.2418,6600.0
2009-08-07 13:50:00,21.38,21.39,21.38,21.38,3200.0,20.2418,20.2512,20.2418,20.2418,3200.0
2009-08-07 14:00:00,21.38,21.38,21.36,21.37,7000.0,20.2418,20.2418,20.2228,20.2323,7000.0
2009-08-07 14:10:00,21.38,21.42,21.38,21.4,12000.0,20.2418,20.2796,20.2418,20.2607,12000.0
2009-08-07 14:20:00,21.4,21.4,21.36,21.37,6800.0,20.2607,20.2607,20.2228,20.2323,6800.0
2009-08-07 14:30:00,21.39,21.41,21.38,21.4,4400.0,20.2512,20.2702,20.2418,20.2607,4400.0
2009-08-07 14:40:00,21.4,21.44,21.39,21.43,8400.0,20.2607,20.2986,20.2512,20.2891,8400.0
2009-08-07 14:50:00,21.45,21.45,21.43,21.45,8200.0,20.308,20.308,20.2891,20.308,8200.0
2009-08-07 15:00:00,21.45,21.47,21.4,21.45,16400.0,20.308,20.327,20.2607,20.308,16400.0
2009-08-07 15:10:00,21.45,21.48,21.43,21.45,37000.0,20.308,20.3364,20.2891,20.308,37000.0
2009-08-07 15:20:00,21.46,21.46,21.39,21.45,17800.0,20.3175,20.3175,20.2512,20.308,17800.0
2009-08-07 15:30:00,21.45,21.46,21.42,21.42,17600.0,20.308,20.3175,20.2796,20.2796,17600.0
2009-08-07 15:40:00,21.43,21.47,21.41,21.43,29000.0,20.2891,20.327,20.2702,20.2891,29000.0
2009-08-07 15:50:00,21.43,21.49,21.43,21.44,53000.0,20.2891,20.3459,20.2891,20.2986,53000.0
2009-08-10 09:30:00,21.41,21.43,21.31,21.4,7400.0,20.2702,20.2891,20.1755,20.2607,7400.0
2009-08-10 09:40:00,21.47,21.49,21.43,21.46,9200.0,20.327,20.3459,20.2891,20.3175,9200.0
2009-08-10 09:50:00,21.48,21.54,21.47,21.52,11600.0,20.3364,20.3932,20.327,20.3743,11600.0
2009-08-10 10:00:00,21.5,21.5,21.43,21.44,8600.0,20.3554,20.3554,20.2891,20.2986,8600.0
2009-08-10 10:10:00,21.44,21.5,21.43,21.43,9800.0,20.2986,20.3554,20.2891,20.2891,9800.0
2009-08-10 10:20:00,21.43,21.45,21.41,21.45,18200.0,20.2891,20.308,20.2702,20.308,18200.0
2009-08-10 10:30:00,21.46,21.49,21.46,21.47,7200.0,20.3175,20.3459,20.3175,20.327,7200.0
2009-08-10 10:40:00,21.47,21.48,21.44,21.45,29800.0,20.327,20.3364,20.2986,20.308,29800.0
2009-08-10 10:50:00,21.46,21.5,21.43,21.43,16000.0,20.3175,20.3554,20.2891,20.2891,16000.0
2009-08-10 11:00:00,21.43,21.43,21.42,21.42,3800.0,20.2891,20.2891,20.2796,20.2796,3800.0
2009-08-10 11:10:00,21.41,21.42,21.39,21.39,5000.0,20.2702,20.2796,20.2512,20.2512,5000.0
2009-08-10 11:20:00,21.39,21.39,21.32,21.33,6600.0,20.2512,20.2512,20.1849,20.1944,6600.0
2009-08-10 11:30:00,21.33,21.33,21.31,21.32,9800.0,20.1944,20.1944,20.1755,20.1849,9800.0
2009-08-10 11:40:00,21.33,21.34,21.27,21.27,9200.0,20.1944,20.2039,20.1376,20.1376,9200.0
2009-08-10 11:50:00,21.27,21.27,21.24,21.25,15000.0,20.1376,20.1376,20.1092,20.1187,15000.0
2009-08-10 12:00:00,21.25,21.28,21.23,21.24,16000.0,20.1187,20.1471,20.0997,20.1092,16000.0
2009-08-10 12:10:00,21.24,21.24,21.22,21.24,8200.0,20.1092,20.1092,20.0903,20.1092,8200.0
2009-08-10 12:20:00,21.24,21.24,21.18,21.21,12200.0,20.1092,20.1092,20.0524,20.0808,12200.0
2009-08-10 12:30:00,21.21,21.25,21.18,21.25,8200.0,20.0808,20.1187,20.0524,20.1187,8200.0
2009-08-10 12:40:00,21.25,21.25,21.21,21.22,8000.0,20.1187,20.1187,20.0808,20.0903,8000.0
2009-08-10 12:50:00,21.22,21.22,21.17,21.17,10200.0,20.0903,20.0903,20.0429,20.0429,10200.0
2009-08-10 13:00:00,21.17,21.18,21.15,21.16,12600.0,20.0429,20.0524,20.024,20.0335,12600.0
2009-08-10 13:10:00,21.15,21.17,21.15,21.17,6000.0,20.024,20.0429,20.024,20.0429,6000.0
2009-08-10 13:20:00,21.16,21.18,21.14,21.15,11800.0,20.0335,20.0524,20.0145,20.024,11800.0
2009-08-10 13:30:00,21.15,21.24,21.15,21.22,3600.0,20.024,20.1092,20.024,20.0903,3600.0
2009-08-10 13:40:00,21.22,21.23,21.21,21.21,5000.0,20.0903,20.0997,20.0808,20.0808,5000.0
2009-08-10 13:50:00,21.21,21.21,21.19,21.19,2800.0,20.0808,20.0808,20.0619,20.0619,2800.0
2009-08-10 14:00:00,21.19,21.19,21.17,21.18,8200.0,20.0619,20.0619,20.0429,20.0524,8200.0
2009-08-10 14:10:00,21.18,21.2,21.14,21.14,4800.0,20.0524,20.0713,20.0145,20.0145,4800.0
2009-08-10 14:20:00,21.15,21.2,21.14,21.2,5200.0,20.024,20.0713,20.0145,20.0713,5200.0
2009-08-10 14:30:00,21.2,21.24,21.19,21.24,4000.0,20.0713,20.1092,20.0619,20.1092,4000.0
2009-08-10 14:40:00,21.24,21.26,21.22,21.22,8400.0,20.1092,20.1281,20.0903,20.0903,8400.0
2009-08-10 14:50:00,21.22,21.23,21.18,21.22,10000.0,20.0903,20.0997,20.0524,20.0903,10000.0
2009-08-10 15:00:00,21.23,21.29,21.23,21.27,7400.0,20.0997,20.1565,20.0997,20.1376,7400.0
2009-08-10 15:10:00,21.27,21.27,21.25,21.25,7000.0,20.1376,20.1376,20.1187,20.1187,7000.0
2009-08-10 15:20:00,21.26,21.3,21.25,21.28,6400.0,20.1281,20.166,20.1187,20.1471,6400.0
2009-08-10 15:30:00,21.27,21.27,21.23,21.26,8600.0,20.1376,20.1376,20.0997,20.1281,8600.0
2009-08-10 15:40:00,21.25,21.27,21.24,21.26,10600.0,20.1187,20.1376,20.1092,20.1281,10600.0
2009-08-10 15:50:00,21.26,21.29,21.26,21.27,20200.0,20.1281,20.1565,20.1281,20.1376,20200.0
2009-08-11 09:30:00,21.19,21.27,21.12,21.19,7600.0,20.0619,20.1376,19.9956,20.0619,7600.0
2009-08-11 09:40:00,21.23,21.29,21.22,21.22,4400.0,20.0997,20.1565,20.0903,20.0903,4400.0
2009-08-11 09:50:00,21.21,21.28,21.21,21.28,3000.0,20.0808,20.1471,20.0808,20.1471,3000.0
2009-08-11 10:00:00,21.25,21.25,21.18,21.19,12000.0,20.1187,20.1187,20.0524,20.0619,12000.0
2009-08-11 10:10:00,21.21,21.22,21.17,21.18,9600.0,20.0808,20.0903,20.0429,20.0524,9600.0
2009-08-11 10:20:00,21.17,21.21,21.17,21.17,4800.0,20.0429,20.0808,20.0429,20.0429,4800.0
2009-08-11 10:30:00,21.16,21.18,21.15,21.16,9000.0,20.0335,20.0524,20.024,20.0335,9000.0
2009-08-11 10:40:00,21.18,21.18,21.17,21.17,2400.0,20.0524,20.0524,20.0429,20.0429,2400.0
2009-08-11 10:50:00,21.17,21.2,21.15,21.18,8800.0,20.0429,20.0713,20.024,20.0524,8800.0
2009-08-11 11:00:00,21.18,21.21,21.17,21.19,5000.0,20.0524,20.0808,20.0429,20.0619,5000.0
2009-08-11 11:10:00,21.2,21.2,21.14,21.14,31200.0,20.0713,20.0713,20.0145,20.0145,31200.0
2009-08-11 11:20:00,21.14,21.16,21.12,21.16,6400.0,20.0145,20.0335,19.9956,20.0335,6400.0
2009-08-11 11:30:00,21.16,21.18,21.1,21.11,11200.0,20.0335,20.0524,19.9767,19.9861,11200.0
2009-08-11 11:40:00,21.11,21.14,21.11,21.14,2800.0,19.9861,20.0145,19.9861,20.0145,2800.0
2009-08-11 11:50:00,21.14,21.15,21.1,21.15,8800.0,20.0145,20.024,19.9767,20.024,8800.0
2009-08-11 12:00:00,21.14,21.15,21.12,21.15,3800.0,20.0145,20.024,19.9956,20.024,3800.0
2009-08-11 12:10:00,21.15,21.18,21.15,21.18,3000.0,20.024,20.0524,20.024,20.0524,3000.0
2009-08-11 12:20:00,21.18,21.2,21.12,21.12,4000.0,20.0524,20.0713,19.9956,19.9956,4000.0
2009-08-11 12:30:00,21.14,21.14,21.13,21.13,800.0,20.0145,20.0145,20.0051,20.0051,800.0
2009-08-11 12:40:00,21.13,21.14,21.11,21.11,4000.0,20.0051,20.0145,19.9861,19.9861,4000.0
2009-08-11 12:50:00,21.1,21.12,21.09,21.11,5400.0,19.9767,19.9956,19.9672,19.9861,5400.0
2009-08-11 13:00:00,21.11,21.13,21.11,21.12,6800.0,19.9861,20.0051,19.9861,19.9956,6800.0
2009-08-11 13:10:00,21.12,21.12,21.11,21.12,3600.0,19.9956,19.9956,19.9861,19.9956,3600.0
2009-08-11 13:20:00,21.11,21.12,21.11,21.11,3600.0,19.9861,19.9956,19.9861,19.9861,3600.0
2009-08-11 13:30:00,21.11,21.11,21.1,21.11,3200.0,19.9861,19.9861,19.9767,19.9861,3200.0
2009-08-11 13:40:00,21.11,21.13,21.11,21.12,5800.0,19.9861,20.0051,19.9861,19.9956,5800.0
2009-08-11 13:50:00,21.12,21.16,21.12,21.15,7800.0,19.9956,20.0335,19.9956,20.024,7800.0
2009-08-11 14:00:00,21.16,21.19,21.15,21.18,8200.0,20.0335,20.0619,20.024,20.0524,8200.0
2009-08-11 14:10:00,21.18,21.22,21.18,21.21,16200.0,20.0524,20.0903,20.0524,20.0808,16200.0
2009-08-11 14:20:00,21.21,21.23,21.2,21.2,21200.0,20.0808,20.0997,20.0713,20.0713,21200.0
2009-08-11 14:30:00,21.2,21.2,21.18,21.19,7000.0,20.0713,20.0713,20.0524,20.0619,7000.0
2009-08-11 14:40:00,21.2,21.2,21.18,21.18,4800.0,20.0713,20.0713,20.0524,20.0524,4800.0
2009-08-11 14:50:00,21.18,21.22,21.18,21.22,7400.0,20.0524,20.0903,20.0524,20.0903,7400.0
2009-08-11 15:00:00,21.22,21.24,21.19,21.21,14400.0,20.0903,20.1092,20.0619,20.0808,14400.0
2009-08-11 15:10:00,21.21,21.21,21.18,21.2,6600.0,20.0808,20.0808,20.0524,20.0713,6600.0
2009-08-11 15:20:00,21.2,21.23,21.18,21.21,10600.0,20.0713,20.0997,20.0524,20.0808,10600.0
2009-08-11 15:30:00,21.2,21.21,21.18,21.18,15000.0,20.0713,20.0808,20.0524,20.0524,15000.0
2009-08-11 15:40:00,21.17,21.24,21.17,21.21,32600.0,20.0429,20.1092,20.0429,20.0808,32600.0
2009-08-11 15:50:00,21.21,21.21,21.14,21.17,104800.0,20.0808,20.0808,20.0145,20.0429,104800.0
2009-08-12 09:30:00,21.0,21.17,21.0,21.05,7600.0,19.882,20.0429,19.882,19.9293,7600.0
2009-08-12 09:40:00,21.07,21.14,21.07,21.09,19800.0,19.9483,20.0145,19.9483,19.9672,19800.0
2009-08-12 09:50:00,21.07,21.16,21.07,21.14,36000.0,19.9483,20.0335,19.9483,20.0145,36000.0
2009-08-12 10:00:00,21.13,21.17,21.12,21.14,18400.0,20.0051,20.0429,19.9956,20.0145,18400.0
2009-08-12 10:10:00,21.14,21.2,21.12,21.17,19200.0,20.0145,20.0713,19.9956,20.0429,19200.0
2009-08-12 10:20:00,21.17,21.21,21.13,21.18,45800.0,20.0429,20.0808,20.0051,20.0524,45800.0
2009-08-12 10:30:00,21.18,21.18,21.14,21.14,18000.0,20.0524,20.0524,20.0145,20.0145,18000.0
2009-08-12 10:40:00,21.15,21.18,21.14,21.15,10200.0,20.024,20.0524,20.0145,20.024,10200.0
2009-08-12 10:50:00,21.15,21.22,21.15,21.2,11400.0,20.024,20.0903,20.024,20.0713,11400.0
2009-08-12 11:00:00,21.2,21.23,21.16,21.21,13000.0,20.0713,20.0997,20.0335,20.0808,13000.0
2009-08-12 11:10:00,21.21,21.23,21.2,21.21,22200.0,20.0808,20.0997,20.0713,20.0808,22200.0
2009-08-12 11:20:00,21.21,21.23,21.21,21.22,8400.0,20.0808,20.0997,20.0808,20.0903,8400.0
2009-08-12 11:30:00,21.23,21.27,21.21,21.27,9600.0,20.0997,20.1376,20.0808,20.1376,9600.0
2009-08-12 11:40:00,21.27,21.27,21.21,21.23,13200.0,20.1376,20.1376,20.0808,20.0997,13200.0
2009-08-12 11:50:00,21.23,21.26,21.23,21.24,6000.0,20.0997,20.1281,20.0997,20.1092,6000.0
2009-08-12 12:00:00,21.24,21.25,21.24,21.25,8400.0,20.1092,20.1187,20.1092,20.1187,8400.0
2009-08-12 12:10:00,21.25,21.29,21.25,21.29,5400.0,20.1187,20.1565,20.1187,20.1565,5400.0
2009-08-12 12:20:00,21.29,21.31,21.27,21.31,7200.0,20.1565,20.1755,20.1376,20.1755,7200.0
2009-08-12 12:30:00,21.3,21.31,21.27,21.31,4600.0,20.166,20.1755,20.1376,20.1755,4600.0
2009-08-12 12:40:00,21.31,21.32,21.27,21.28,8600.0,20.1755,20.1849,20.1376,20.1471,8600.0
2009-08-12 12:50:00,21.28,21.32,21.28,21.32,5800.0,20.1471,20.1849,20.1471,20.1849,5800.0
2009-08-12 13:00:00,21.32,21.35,21.32,21.35,2000.0,20.1849,20.2133,20.1849,20.2133,2000.0
2009-08-12 13:10:00,21.35,21.38,21.33,21.36,9800.0,20.2133,20.2418,20.1944,20.2228,9800.0
2009-08-12 13:20:00,21.37,21.4,21.36,21.4,4200.0,20.2323,20.2607,20.2228,20.2607,4200.0
2009-08-12 13:30:00,21.4,21.4,21.39,21.39,4400.0,20.2607,20.2607,20.2512,20.2512,4400.0
2009-08-12 13:40:00,21.39,21.4,21.38,21.38,4800.0,20.2512,20.2607,20.2418,20.2418,4800.0
2009-08-12 13:50:00,21.38,21.38,21.37,21.37,5000.0,20.2418,20.2418,20.2323,20.2323,5000.0
2009-08-12 14:00:00,21.38,21.38,21.36,21.37,5400.0,20.2418,20.2418,20.2228,20.2323,5400.0
2009-08-12 14:10:00,21.37,21.45,21.32,21.35,17000.0,20.2323,20.308,20.1849,20.2133,17000.0
2009-08-12 14:20:00,21.36,21.43,21.35,21.35,11400.0,20.2228,20.2891,20.2133,20.2133,11400.0
2009-08-12 14:30:00,21.35,21.38,21.32,21.35,16200.0,20.2133,20.2418,20.1849,20.2133,16200.0
2009-08-12 14:40:00,21.35,21.37,21.33,21.37,7600.0,20.2133,20.2323,20.1944,20.2323,7600.0
2009-08-12 14:50:00,21.38,21.49,21.36,21.49,17800.0,20.2418,20.3459,20.2228,20.3459,17800.0
2009-08-12 15:00:00,21.5,21.5,21.48,21.48,9600.0,20.3554,20.3554,20.3364,20.3364,9600.0
2009-08-12 15:10:00,21.48,21.5,21.47,21.5,14800.0,20.3364,20.3554,20.327,20.3554,14800.0
2009-08-12 15:20:00,21.49,21.5,21.42,21.49,18200.0,20.3459,20.3554,20.2796,20.3459,18200.0
2009-08-12 15:30:00,21.5,21.5,21.46,21.5,14600.0,20.3554,20.3554,20.3175,20.3554,14600.0
2009-08-12 15:40:00,21.49,21.5,21.42,21.45,32600.0,20.3459,20.3554,20.2796,20.308,32600.0
2009-08-12 15:50:00,21.45,21.46,21.37,21.42,62200.0,20.308,20.3175,20.2323,20.2796,62200.0
2009-08-13 09:30:00,21.47,21.47,21.24,21.27,21200.0,20.3365,20.3365,20.1186,20.1471,21200.0
2009-08-13 09:40:00,21.27,21.33,21.24,21.32,6200.0,20.1471,20.2039,20.1186,20.1944,6200.0
2009-08-13 09:50:00,21.3,21.3,21.13,21.14,8800.0,20.1755,20.1755,20.0145,20.0239,8800.0
2009-08-13 10:00:00,21.16,21.3,21.16,21.25,5200.0,20.0429,20.1755,20.0429,20.1281,5200.0
2009-08-13 10:10:00,21.25,21.28,21.25,21.28,5200.0,20.1281,20.1565,20.1281,20.1565,5200.0
2009-08-13 10:20:00,21.28,21.36,21.28,21.36,5200.0,20.1565,20.2323,20.1565,20.2323,5200.0
2009-08-13 10:30:00,21.36,21.36,21.34,21.35,6600.0,20.2323,20.2323,20.2134,20.2228,6600.0
2009-08-13 10:40:00,21.38,21.39,21.37,21.38,4400.0,20.2513,20.2607,20.2418,20.2513,4400.0
2009-08-13 10:50:00,21.39,21.45,21.39,21.43,7600.0,20.2607,20.3176,20.2607,20.2986,7600.0
2009-08-13 11:00:00,21.4,21.43,21.4,21.43,5000.0,20.2702,20.2986,20.2702,20.2986,5000.0
2009-08-13 11:10:00,21.43,21.45,21.38,21.38,11800.0,20.2986,20.3176,20.2513,20.2513,11800.0
2009-08-13 11:20:00,21.36,21.37,21.34,21.37,5600.0,20.2323,20.2418,20.2134,20.2418,5600.0
2009-08-13 11:30:00,21.37,21.37,21.32,21.34,7400.0,20.2418,20.2418,20.1944,20.2134,7400.0
2009-08-13 11:40:00,21.33,21.35,21.33,21.34,8000.0,20.2039,20.2228,20.2039,20.2134,8000.0
2009-08-13 11:50:00,21.33,21.34,21.33,21.34,3400.0,20.2039,20.2134,20.2039,20.2134,3400.0
2009-08-13 12:00:00,21.34,21.36,21.31,21.31,18000.0,20.2134,20.2323,20.185,20.185,18000.0
2009-08-13 12:10:00,21.31,21.36,21.31,21.36,5600.0,20.185,20.2323,20.185,20.2323,5600.0
2009-08-13 12:20:00,21.38,21.39,21.35,21.35,9800.0,20.2513,20.2607,20.2228,20.2228,9800.0
2009-08-13 12:30:00,21.35,21.4,21.35,21.38,5400.0,20.2228,20.2702,20.2228,20.2513,5400.0
2009-08-13 12:40:00,21.38,21.38,21.34,21.36,5400.0,20.2513,20.2513,20.2134,20.2323,5400.0
2009-08-13 12:50:00,21.36,21.36,21.32,21.33,3600.0,20.2323,20.2323,20.1944,20.2039,3600.0
2009-08-13 13:00:00,21.33,21.41,21.33,21.37,6000.0,20.2039,20.2797,20.2039,20.2418,6000.0
2009-08-13 13:10:00,21.38,21.38,21.31,21.34,4600.0,20.2513,20.2513,20.185,20.2134,4600.0
2009-08-13 13:20:00,21.34,21.34,21.33,21.34,3600.0,20.2134,20.2134,20.2039,20.2134,3600.0
2009-08-13 13:30:00,21.34,21.36,21.33,21.34,4200.0,20.2134,20.2323,20.2039,20.2134,4200.0
2009-08-13 13:40:00,21.34,21.34,21.31,21.31,2200.0,20.2134,20.2134,20.185,20.185,2200.0
2009-08-13 13:50:00,21.31,21.32,21.25,21.28,11600.0,20.185,20.1944,20.1281,20.1565,11600.0
2009-08-13 14:00:00,21.28,21.28,21.13,21.25,22800.0,20.1565,20.1565,20.0145,20.1281,22800.0
2009-08-13 14:10:00,21.25,21.25,21.19,21.22,29400.0,20.1281,20.1281,20.0713,20.0997,29400.0
2009-08-13 14:20:00,21.22,21.24,21.21,21.24,8000.0,20.0997,20.1186,20.0902,20.1186,8000.0
2009-08-13 14:30:00,21.25,21.26,21.21,21.25,29600.0,20.1281,20.1376,20.0902,20.1281,29600.0
2009-08-13 14:40:00,21.24,21.25,21.23,21.25,7000.0,20.1186,20.1281,20.1092,20.1281,7000.0
2009-08-13 14:50:00,21.25,21.25,21.18,21.18,11000.0,20.1281,20.1281,20.0618,20.0618,11000.0
2009-08-13 15:00:00,21.19,21.22,21.18,21.21,23600.0,20.0713,20.0997,20.0618,20.0902,23600.0
2009-08-13 15:10:00,21.21,21.27,21.21,21.24,14600.0,20.0902,20.1471,20.0902,20.1186,14600.0
2009-08-13 15:20:00,21.24,21.24,21.23,21.24,8000.0,20.1186,20.1186,20.1092,20.1186,8000.0
2009-08-13 15:30:00,21.24,21.24,21.23,21.24,15800.0,20.1186,20.1186,20.1092,20.1186,15800.0
2009-08-13 15:40:00,21.24,21.27,21.22,21.23,38800.0,20.1186,20.1471,20.0997,20.1092,38800.0
2009-08-13 15:50:00,21.23,21.28,21.21,21.27,62000.0,20.1092,20.1565,20.0902,20.1471,62000.0
2009-08-14 09:30:00,21.34,21.41,21.29,21.29,14000.0,20.2134,20.2797,20.166,20.166,14000.0
2009-08-14 09:40:00,21.29,21.32,21.25,21.3,10400.0,20.166,20.1944,20.1281,20.1755,10400.0
2009-08-14 09:50:00,21.28,21.29,21.16,21.18,11000.0,20.1565,20.166,20.0429,20.0618,11000.0
2009-08-14 10:00:00,21.18,21.2,21.12,21.18,12400.0,20.0618,20.0808,20.005,20.0618,12400.0
2009-08-14 10:10:00,21.19,21.21,21.1,21.17,9000.0,20.0713,20.0902,19.986,20.0523,9000.0
2009-08-14 10:20:00,21.18,21.24,21.18,21.2,12000.0,20.0618,20.1186,20.0618,20.0808,12000.0
2009-08-14 10:30:00,21.2,21.25,21.19,21.25,13000.0,20.0808,20.1281,20.0713,20.1281,13000.0
2009-08-14 10:40:00,21.24,21.27,21.22,21.26,9000.0,20.1186,20.1471,20.0997,20.1376,9000.0
2009-08-14 10:50:00,21.26,21.27,21.2,21.24,11600.0,20.1376,20.1471,20.0808,20.1186,11600.0
2009-08-14 11:00:00,21.24,21.25,21.2,21.2,8000.0,20.1186,20.1281,20.0808,20.0808,8000.0
2009-08-14 11:10:00,21.2,21.23,21.2,21.22,5000.0,20.0808,20.1092,20.0808,20.0997,5000.0
2009-08-14 11:20:00,21.23,21.23,21.21,21.22,8200.0,20.1092,20.1092,20.0902,20.0997,8200.0
2009-08-14 11:30:00,21.18,21.24,21.18,21.23,8000.0,20.0618,20.1186,20.0618,20.1092,8000.0
2009-08-14 11:40:00,21.23,21.27,21.23,21.27,8000.0,20.1092,20.1471,20.1092,20.1471,8000.0
2009-08-14 11:50:00,21.26,21.27,21.24,21.25,10200.0,20.1376,20.1471,20.1186,20.1281,10200.0
2009-08-14 12:00:00,21.26,21.26,21.24,21.26,14000.0,20.1376,20.1376,20.1186,20.1376,14000.0
2009-08-14 12:10:00,21.26,21.26,21.24,21.24,3800.0,20.1376,20.1376,20.1186,20.1186,3800.0
2009-08-14 12:20:00,21.24,21.24,21.19,21.2,4600.0,20.1186,20.1186,20.0713,20.0808,4600.0
2009-08-14 12:30:00,21.19,21.2,21.19,21.2,2000.0,20.0713,20.0808,20.0713,20.0808,2000.0
2009-08-14 12:40:00,21.2,21.23,21.19,21.23,6600.0,20.0808,20.1092,20.0713,20.1092,6600.0
2009-08-14 12:50:00,21.23,21.23,21.23,21.23,6000.0,20.1092,20.1092,20.1092,20.1092,6000.0
2009-08-14 13:00:00,21.23,21.23,21.23,21.23,3000.0,20.1092,20.1092,20.1092,20.1092,3000.0
2009-08-14 13:10:00,21.23,21.24,21.23,21.24,7000.0,20.1092,20.1186,20.1092,20.1186,7000.0
2009-08-14 13:20:00,21.24,21.24,21.23,21.23,4200.0,20.1186,20.1186,20.1092,20.1092,4200.0
2009-08-14 13:30:00,21.23,21.23,21.19,21.19,7600.0,20.1092,20.1092,20.0713,20.0713,7600.0
2009-08-14 13:40:00,21.19,21.19,21.17,21.17,5600.0,20.0713,20.0713,20.0523,20.0523,5600.0
2009-08-14 13:50:00,21.17,21.18,21.15,21.15,6800.0,20.0523,20.0618,20.0334,20.0334,6800.0
2009-08-14 14:00:00,21.15,21.16,21.14,21.15,7600.0,20.0334,20.0429,20.0239,20.0334,7600.0
2009-08-14 14:10:00,21.15,21.16,21.13,21.14,4400.0,20.0334,20.0429,20.0145,20.0239,4400.0
2009-08-14 14:20:00,21.13,21.13,21.11,21.13,2400.0,20.0145,20.0145,19.9955,20.0145,2400.0
2009-08-14 14:30:00,21.12,21.13,21.11,21.12,5400.0,20.005,20.0145,19.9955,20.005,5400.0
2009-08-14 14:40:00,21.12,21.15,21.12,21.14,6000.0,20.005,20.0334,20.005,20.0239,6000.0
2009-08-14 14:50:00,21.13,21.13,21.11,21.12,5600.0,20.0145,20.0145,19.9955,20.005,5600.0
2009-08-14 15:00:00,21.14,21.15,21.12,21.12,5600.0,20.0239,20.0334,20.005,20.005,5600.0
2009-08-14 15:10:00,21.12,21.13,21.11,21.12,6400.0,20.005,20.0145,19.9955,20.005,6400.0
2009-08-14 15:20:00,21.12,21.13,21.11,21.12,5600.0,20.005,20.0145,19.9955,20.005,5600.0
2009-08-14 15:30:00,21.13,21.18,21.11,21.17,15800.0,20.0145,20.0618,19.9955,20.0523,15800.0
2009-08-14 15:40:00,21.17,21.21,21.15,21.2,18000.0,20.0523,20.0902,20.0334,20.0808,18000.0
2009-08-14 15:50:00,21.2,21.26,21.19,21.26,53200.0,20.0808,20.1376,20.0713,20.1376,53200.0
2009-08-17 09:30:00,20.98,21.15,20.96,21.14,26000.0,19.8724,20.0334,19.8534,20.0239,26000.0
2009-08-17 09:40:00,21.14,21.21,21.1,21.21,11600.0,20.0239,20.0902,19.986,20.0902,11600.0
2009-08-17 09:50:00,21.21,21.21,21.11,21.14,10400.0,20.0902,20.0902,19.9955,20.0239,10400.0
2009-08-17 10:00:00,21.14,21.14,21.08,21.1,6000.0,20.0239,20.0239,19.9671,19.986,6000.0
2009-08-17 10:10:00,21.09,21.15,21.07,21.13,16600.0,19.9766,20.0334,19.9576,20.0145,16600.0
2009-08-17 10:20:00,21.11,21.15,21.11,21.14,7400.0,19.9955,20.0334,19.9955,20.0239,7400.0
2009-08-17 10:30:00,21.14,21.14,21.11,21.12,11200.0,20.0239,20.0239,19.9955,20.005,11200.0
2009-08-17 10:40:00,21.11,21.12,21.11,21.11,12400.0,19.9955,20.005,19.9955,19.9955,12400.0
2009-08-17 10:50:00,21.11,21.15,21.11,21.14,9400.0,19.9955,20.0334,19.9955,20.0239,9400.0
2009-08-17 11:00:00,21.13,21.14,21.11,21.12,5400.0,20.0145,20.0239,19.9955,20.005,5400.0
2009-08-17 11:10:00,21.13,21.14,21.09,21.1,14600.0,20.0145,20.0239,19.9766,19.986,14600.0
2009-08-17 11:20:00,21.11,21.18,21.09,21.11,26800.0,19.9955,20.0618,19.9766,19.9955,26800.0
2009-08-17 11:30:00,21.11,21.13,21.08,21.12,55800.0,19.9955,20.0145,19.9671,20.005,55800.0
2009-08-17 11:40:00,21.12,21.15,21.11,21.14,20000.0,20.005,20.0334,19.9955,20.0239,20000.0
2009-08-17 11:50:00,21.14,21.18,21.13,21.15,16600.0,20.0239,20.0618,20.0145,20.0334,16600.0
2009-08-17 12:00:00,21.16,21.16,21.08,21.08,7600.0,20.0429,20.0429,19.9671,19.9671,7600.0
2009-08-17 12:10:00,21.1,21.11,21.08,21.11,10600.0,19.986,19.9955,19.9671,19.9955,10600.0
2009-08-17 12:20:00,21.11,21.11,21.1,21.11,5400.0,19.9955,19.9955,19.986,19.9955,5400.0
2009-08-17 12:30:00,21.12,21.12,21.11,21.11,5400.0,20.005,20.005,19.9955,19.9955,5400.0
2009-08-17 12:40:00,21.11,21.11,21.07,21.07,8600.0,19.9955,19.9955,19.9576,19.9576,8600.0
2009-08-17 12:50:00,21.08,21.08,21.05,21.06,9000.0,19.9671,19.9671,19.9387,19.9482,9000.0
2009-08-17 13:00:00,21.06,21.06,21.02,21.02,15000.0,19.9482,19.9482,19.9103,19.9103,15000.0
2009-08-17 13:10:00,21.02,21.05,21.02,21.04,6400.0,19.9103,19.9387,19.9103,19.9292,6400.0
2009-08-17 13:20:00,21.05,21.07,21.03,21.05,3000.0,19.9387,19.9576,19.9197,19.9387,3000.0
2009-08-17 13:30:00,21.04,21.06,21.03,21.05,3600.0,19.9292,19.9482,19.9197,19.9387,3600.0
2009-08-17 13:40:00,21.06,21.07,21.04,21.06,16000.0,19.9482,19.9576,19.9292,19.9482,16000.0
2009-08-17 13:50:00,21.06,21.1,21.05,21.1,7000.0,19.9482,19.986,19.9387,19.986,7000.0
2009-08-17 14:00:00,21.08,21.1,21.08,21.1,6200.0,19.9671,19.986,19.9671,19.986,6200.0
2009-08-17 14:10:00,21.09,21.1,21.09,21.09,23000.0,19.9766,19.986,19.9766,19.9766,23000.0
2009-08-17 14:20:00,21.09,21.13,21.08,21.13,11000.0,19.9766,20.0145,19.9671,20.0145,11000.0
2009-08-17 14:30:00,21.13,21.14,21.13,21.13,2200.0,20.0145,20.0239,20.0145,20.0145,2200.0
2009-08-17 14:40:00,21.13,21.14,21.11,21.11,9800.0,20.0145,20.0239,19.9955,19.9955,9800.0
2009-08-17 14:50:00,21.13,21.13,21.11,21.13,7400.0,20.0145,20.0145,19.9955,20.0145,7400.0
2009-08-17 15:00:00,21.11,21.13,21.11,21.13,12400.0,19.9955,20.0145,19.9955,20.0145,12400.0
2009-08-17 15:10:00,21.13,21.13,21.11,21.13,19200.0,20.0145,20.0145,19.9955,20.0145,19200.0
2009-08-17 15:20:00,21.13,21.13,21.1,21.1,28200.0,20.0145,20.0145,19.986,19.986,28200.0
2009-08-17 15:30:00,21.11,21.12,21.1,21.11,19200.0,19.9955,20.005,19.986,19.9955,19200.0
2009-08-17 15:40:00,21.11,21.13,21.07,21.08,84800.0,19.9955,20.0145,19.9576,19.9671,84800.0
2009-08-17 15:50:00,21.08,21.11,21.03,21.05,155000.0,19.9671,19.9955,19.9197,19.9387,155000.0
2009-08-18 09:30:00,21.1,21.18,21.08,21.11,18200.0,19.986,20.0618,19.9671,19.9955,18200.0
2009-08-18 09:40:00,21.11,21.11,21.0,21.0,8400.0,19.9955,19.9955,19.8913,19.8913,8400.0
2009-08-18 09:50:00,20.99,21.06,20.99,21.05,6600.0,19.8818,19.9482,19.8818,19.9387,6600.0
2009-08-18 10:00:00,21.04,21.14,21.04,21.11,7800.0,19.9292,20.0239,19.9292,19.9955,7800.0
2009-08-18 10:10:00,21.11,21.14,21.11,21.14,10600.0,19.9955,20.0239,19.9955,20.0239,10600.0
2009-08-18 10:20:00,21.13,21.14,21.07,21.07,9800.0,20.0145,20.0239,19.9576,19.9576,9800.0
2009-08-18 10:30:00,21.07,21.19,21.07,21.18,17800.0,19.9576,20.0713,19.9576,20.0618,17800.0
2009-08-18 10:40:00,21.21,21.21,21.18,21.19,10800.0,20.0902,20.0902,20.0618,20.0713,10800.0
2009-08-18 10:50:00,21.2,21.2,21.12,21.14,18200.0,20.0808,20.0808,20.005,20.0239,18200.0
2009-08-18 11:00:00,21.15,21.16,21.1,21.11,22600.0,20.0334,20.0429,19.986,19.9955,22600.0
2009-08-18 11:10:00,21.13,21.2,21.13,21.19,8800.0,20.0145,20.0808,20.0145,20.0713,8800.0
2009-08-18 11:20:00,21.19,21.22,21.19,21.21,6200.0,20.0713,20.0997,20.0713,20.0902,6200.0
2009-08-18 11:30:00,21.22,21.28,21.22,21.28,22600.0,20.0997,20.1565,20.0997,20.1565,22600.0
2009-08-18 11:40:00,21.28,21.29,21.27,21.29,6600.0,20.1565,20.166,20.1471,20.166,6600.0
2009-08-18 11:50:00,21.29,21.31,21.29,21.31,7400.0,20.166,20.185,20.166,20.185,7400.0
2009-08-18 12:00:00,21.31,21.34,21.31,21.33,14000.0,20.185,20.2134,20.185,20.2039,14000.0
2009-08-18 12:10:00,21.33,21.33,21.29,21.3,8600.0,20.2039,20.2039,20.166,20.1755,8600.0
2009-08-18 12:20:00,21.29,21.29,21.27,21.28,5000.0,20.166,20.166,20.1471,20.1565,5000.0
2009-08-18 12:30:00,21.28,21.29,21.25,21.25,6800.0,20.1565,20.166,20.1281,20.1281,6800.0
2009-08-18 12:40:00,21.25,21.28,21.25,21.27,3000.0,20.1281,20.1565,20.1281,20.1471,3000.0
2009-08-18 12:50:00,21.26,21.28,21.26,21.28,4200.0,20.1376,20.1565,20.1376,20.1565,4200.0
2009-08-18 13:00:00,21.28,21.32,21.28,21.31,10000.0,20.1565,20.1944,20.1565,20.185,10000.0
2009-08-18 13:10:00,21.3,21.31,21.3,21.3,19000.0,20.1755,20.185,20.1755,20.1755,19000.0
2009-08-18 13:20:00,21.3,21.31,21.3,21.31,4600.0,20.1755,20.185,20.1755,20.185,4600.0
2009-08-18 13:30:00,21.31,21.31,21.27,21.27,12200.0,20.185,20.185,20.1471,20.1471,12200.0
2009-08-18 13:40:00,21.28,21.28,21.26,21.28,7400.0,20.1565,20.1565,20.1376,20.1565,7400.0
2009-08-18 13:50:00,21.28,21.28,21.28,21.28,2200.0,20.1565,20.1565,20.1565,20.1565,2200.0
2009-08-18 14:00:00,21.28,21.32,21.28,21.31,25200.0,20.1565,20.1944,20.1565,20.185,25200.0
2009-08-18 14:10:00,21.31,21.32,21.31,21.32,4400.0,20.185,20.1944,20.185,20.1944,4400.0
2009-08-18 14:20:00,21.32,21.32,21.31,21.32,5600.0,20.1944,20.1944,20.185,20.1944,5600.0
2009-08-18 14:30:00,21.32,21.33,21.3,21.31,9800.0,20.1944,20.2039,20.1755,20.185,9800.0
2009-08-18 14:40:00,21.31,21.33,21.31,21.32,8800.0,20.185,20.2039,20.185,20.1944,8800.0
2009-08-18 14:50:00,21.32,21.34,21.31,21.32,12800.0,20.1944,20.2134,20.185,20.1944,12800.0
2009-08-18 15:00:00,21.32,21.34,21.31,21.33,8400.0,20.1944,20.2134,20.185,20.2039,8400.0
2009-08-18 15:10:00,21.33,21.36,21.33,21.34,37600.0,20.2039,20.2323,20.2039,20.2134,37600.0
2009-08-18 15:20:00,21.34,21.35,21.33,21.34,16600.0,20.2134,20.2228,20.2039,20.2134,16600.0
2009-08-18 15:30:00,21.34,21.35,21.33,21.34,27600.0,20.2134,20.2228,20.2039,20.2134,27600.0
2009-08-18 15:40:00,21.34,21.36,21.33,21.35,26200.0,20.2134,20.2323,20.2039,20.2228,26200.0
2009-08-18 15:50:00,21.35,21.36,21.31,21.34,87400.0,20.2228,20.2323,20.185,20.2134,87400.0
2009-08-19 09:30:00,21.04,21.2,21.04,21.07,10800.0,19.9292,20.0808,19.9292,19.9576,10800.0
2009-08-19 09:40:00,21.08,21.22,21.08,21.22,15000.0,19.9671,20.0997,19.9671,20.0997,15000.0
2009-08-19 09:50:00,21.21,21.22,21.14,21.17,23000.0,20.0902,20.0997,20.0239,20.0523,23000.0
2009-08-19 10:00:00,21.18,21.23,21.18,21.23,8400.0,20.0618,20.1092,20.0618,20.1092,8400.0
2009-08-19 10:10:00,21.23,21.25,21.21,21.22,17400.0,20.1092,20.1281,20.0902,20.0997,17400.0
2009-08-19 10:20:00,21.25,21.26,21.24,21.25,10200.0,20.1281,20.1376,20.1186,20.1281,10200.0
2009-08-19 10:30:00,21.26,21.28,21.2,21.21,16600.0,20.1376,20.1565,20.0808,20.0902,16600.0
2009-08-19 10:40:00,21.25,21.25,21.2,21.2,7400.0,20.1281,20.1281,20.0808,20.0808,7400.0
2009-08-19 10:50:00,21.2,21.24,21.2,21.24,3800.0,20.0808,20.1186,20.0808,20.1186,3800.0
2009-08-19 11:00:00,21.23,21.29,21.23,21.28,10400.0,20.1092,20.166,20.1092,20.1565,10400.0
2009-08-19 11:10:00,21.27,21.32,21.27,21.32,12400.0,20.1471,20.1944,20.1471,20.1944,12400.0
2009-08-19 11:20:00,21.31,21.33,21.31,21.33,11000.0,20.185,20.2039,20.185,20.2039,11000.0
2009-08-19 11:30:00,21.33,21.33,21.3,21.32,8800.0,20.2039,20.2039,20.1755,20.1944,8800.0
2009-08-19 11:40:00,21.32,21.33,21.31,21.32,7200.0,20.1944,20.2039,20.185,20.1944,7200.0
2009-08-19 11:50:00,21.32,21.41,21.32,21.4,15000.0,20.1944,20.2797,20.1944,20.2702,15000.0
2009-08-19 12:00:00,21.41,21.45,21.39,21.45,9600.0,20.2797,20.3176,20.2607,20.3176,9600.0
2009-08-19 12:10:00,21.46,21.49,21.46,21.47,8400.0,20.327,20.3555,20.327,20.3365,8400.0
2009-08-19 12:20:00,21.47,21.5,21.47,21.49,7200.0,20.3365,20.3649,20.3365,20.3555,7200.0
2009-08-19 12:30:00,21.49,21.49,21.45,21.46,7800.0,20.3555,20.3555,20.3176,20.327,7800.0
2009-08-19 12:40:00,21.45,21.46,21.43,21.43,9600.0,20.3176,20.327,20.2986,20.2986,9600.0
2009-08-19 12:50:00,21.44,21.46,21.43,21.45,7800.0,20.3081,20.327,20.2986,20.3176,7800.0
2009-08-19 13:00:00,21.45,21.45,21.43,21.45,8800.0,20.3176,20.3176,20.2986,20.3176,8800.0
2009-08-19 13:10:00,21.43,21.47,21.43,21.47,8600.0,20.2986,20.3365,20.2986,20.3365,8600.0
2009-08-19 13:20:00,21.47,21.49,21.46,21.47,7400.0,20.3365,20.3555,20.327,20.3365,7400.0
2009-08-19 13:30:00,21.48,21.5,21.48,21.5,5800.0,20.346,20.3649,20.346,20.3649,5800.0
2009-08-19 13:40:00,21.49,21.53,21.49,21.51,5600.0,20.3555,20.3933,20.3555,20.3744,5600.0
2009-08-19 13:50:00,21.51,21.52,21.5,21.52,5000.0,20.3744,20.3839,20.3649,20.3839,5000.0
2009-08-19 14:00:00,21.53,21.53,21.5,21.5,10800.0,20.3933,20.3933,20.3649,20.3649,10800.0
2009-08-19 14:10:00,21.5,21.51,21.48,21.49,57800.0,20.3649,20.3744,20.346,20.3555,57800.0
2009-08-19 14:20:00,21.49,21.52,21.49,21.52,4800.0,20.3555,20.3839,20.3555,20.3839,4800.0
2009-08-19 14:30:00,21.52,21.53,21.49,21.5,13600.0,20.3839,20.3933,20.3555,20.3649,13600.0
2009-08-19 14:40:00,21.5,21.51,21.5,21.5,6000.0,20.3649,20.3744,20.3649,20.3649,6000.0
2009-08-19 14:50:00,21.5,21.56,21.5,21.53,16600.0,20.3649,20.4218,20.3649,20.3933,16600.0
2009-08-19 15:00:00,21.54,21.54,21.5,21.51,19400.0,20.4028,20.4028,20.3649,20.3744,19400.0
2009-08-19 15:10:00,21.51,21.51,21.48,21.51,27400.0,20.3744,20.3744,20.346,20.3744,27400.0
2009-08-19 15:20:00,21.51,21.55,21.51,21.54,24800.0,20.3744,20.4123,20.3744,20.4028,24800.0
2009-08-19 15:30:00,21.54,21.56,21.52,21.56,18000.0,20.4028,20.4218,20.3839,20.4218,18000.0
2009-08-19 15:40:00,21.55,21.57,21.51,21.51,29400.0,20.4123,20.4312,20.3744,20.3744,29400.0
2009-08-19 15:50:00,21.5,21.57,21.5,21.54,38600.0,20.3649,20.4312,20.3649,20.4028,38600.0
2009-08-20 09:30:00,21.54,21.6,21.43,21.46,19200.0,20.4028,20.4596,20.2986,20.327,19200.0
2009-08-20 09:40:00,21.54,21.54,21.43,21.46,4400.0,20.4028,20.4028,20.2986,20.327,4400.0
2009-08-20 09:50:00,21.46,21.54,21.45,21.53,18200.0,20.327,20.4028,20.3176,20.3933,18200.0
2009-08-20 10:00:00,21.53,21.53,21.46,21.47,14600.0,20.3933,20.3933,20.327,20.3365,14600.0
2009-08-20 10:10:00,21.47,21.48,21.43,21.45,10800.0,20.3365,20.346,20.2986,20.3176,10800.0
2009-08-20 10:20:00,21.44,21.48,21.44,21.46,5800.0,20.3081,20.346,20.3081,20.327,5800.0
2009-08-20 10:30:00,21.47,21.49,21.46,21.46,14200.0,20.3365,20.3555,20.327,20.327,14200.0
2009-08-20 10:40:00,21.46,21.49,21.46,21.49,1800.0,20.327,20.3555,20.327,20.3555,1800.0
2009-08-20 10:50:00,21.49,21.49,21.4,21.41,17600.0,20.3555,20.3555,20.2702,20.2797,17600.0
2009-08-20 11:00:00,21.41,21.41,21.32,21.33,23000.0,20.2797,20.2797,20.1944,20.2039,23000.0
2009-08-20 11:10:00,21.33,21.34,21.31,21.31,7600.0,20.2039,20.2134,20.185,20.185,7600.0
2009-08-20 11:20:00,21.31,21.32,21.3,21.32,7400.0,20.185,20.1944,20.1755,20.1944,7400.0
2009-08-20 11:30:00,21.32,21.32,21.29,21.29,13400.0,20.1944,20.1944,20.166,20.166,13400.0
2009-08-20 11:40:00,21.28,21.32,21.28,21.29,10600.0,20.1565,20.1944,20.1565,20.166,10600.0
2009-08-20 11:50:00,21.28,21.31,21.27,21.28,6400.0,20.1565,20.185,20.1471,20.1565,6400.0
2009-08-20 12:00:00,21.28,21.3,21.27,21.3,6000.0,20.1565,20.1755,20.1471,20.1755,6000.0
2009-08-20 12:10:00,21.3,21.31,21.29,21.31,6200.0,20.1755,20.185,20.166,20.185,6200.0
2009-08-20 12:20:00,21.3,21.3,21.28,21.28,9000.0,20.1755,20.1755,20.1565,20.1565,9000.0
2009-08-20 12:30:00,21.27,21.28,21.27,21.28,6000.0,20.1471,20.1565,20.1471,20.1565,6000.0
2009-08-20 12:40:00,21.28,21.31,21.27,21.31,8400.0,20.1565,20.185,20.1471,20.185,8400.0
2009-08-20 12:50:00,21.31,21.34,21.31,21.34,1200.0,20.185,20.2134,20.185,20.2134,1200.0
2009-08-20 13:00:00,21.34,21.34,21.32,21.33,2400.0,20.2134,20.2134,20.1944,20.2039,2400.0
2009-08-20 13:10:00,21.32,21.33,21.29,21.31,11400.0,20.1944,20.2039,20.166,20.185,11400.0
2009-08-20 13:20:00,21.3,21.3,21.27,21.28,9000.0,20.1755,20.1755,20.1471,20.1565,9000.0
2009-08-20 13:30:00,21.31,21.33,21.31,21.31,6000.0,20.185,20.2039,20.185,20.185,6000.0
2009-08-20 13:40:00,21.31,21.33,21.28,21.33,13400.0,20.185,20.2039,20.1565,20.2039,13400.0
2009-08-20 13:50:00,21.32,21.36,21.32,21.34,11800.0,20.1944,20.2323,20.1944,20.2134,11800.0
2009-08-20 14:00:00,21.35,21.35,21.31,21.31,31200.0,20.2228,20.2228,20.185,20.185,31200.0
2009-08-20 14:10:00,21.34,21.35,21.32,21.35,10800.0,20.2134,20.2228,20.1944,20.2228,10800.0
2009-08-20 14:20:00,21.35,21.35,21.32,21.33,10800.0,20.2228,20.2228,20.1944,20.2039,10800.0
2009-08-20 14:30:00,21.33,21.35,21.31,21.33,11400.0,20.2039,20.2228,20.185,20.2039,11400.0
2009-08-20 14:40:00,21.34,21.35,21.31,21.32,11200.0,20.2134,20.2228,20.185,20.1944,11200.0
2009-08-20 14:50:00,21.34,21.34,21.3,21.34,38800.0,20.2134,20.2134,20.1755,20.2134,38800.0
2009-08-20 15:00:00,21.33,21.38,21.32,21.38,25400.0,20.2039,20.2513,20.1944,20.2513,25400.0
2009-08-20 15:10:00,21.38,21.41,21.38,21.41,17000.0,20.2513,20.2797,20.2513,20.2797,17000.0
2009-08-20 15:20:00,21.41,21.43,21.4,21.43,26400.0,20.2797,20.2986,20.2702,20.2986,26400.0
2009-08-20 15:30:00,21.43,21.47,21.43,21.46,31400.0,20.2986,20.3365,20.2986,20.327,31400.0
2009-08-20 15:40:00,21.47,21.47,21.44,21.47,59400.0,20.3365,20.3365,20.3081,20.3365,59400.0
2009-08-20 15:50:00,21.47,21.5,21.47,21.5,80800.0,20.3365,20.3649,20.3365,20.3649,80800.0
2009-08-21 09:30:00,21.62,21.63,21.56,21.62,20400.0,20.4786,20.4881,20.4218,20.4786,20400.0
2009-08-21 09:40:00,21.61,21.61,21.53,21.53,18800.0,20.4691,20.4691,20.3933,20.3933,18800.0
2009-08-21 09:50:00,21.53,21.56,21.52,21.55,23600.0,20.3933,20.4218,20.3839,20.4123,23600.0
2009-08-21 10:00:00,21.56,21.68,21.54,21.63,51200.0,20.4218,20.5354,20.4028,20.4881,51200.0
2009-08-21 10:10:00,21.62,21.71,21.62,21.69,15000.0,20.4786,20.5638,20.4786,20.5449,15000.0
2009-08-21 10:20:00,21.69,21.69,21.64,21.64,17600.0,20.5449,20.5449,20.4975,20.4975,17600.0
2009-08-21 10:30:00,21.65,21.68,21.65,21.68,11600.0,20.507,20.5354,20.507,20.5354,11600.0
2009-08-21 10:40:00,21.68,21.69,21.63,21.64,16200.0,20.5354,20.5449,20.4881,20.4975,16200.0
2009-08-21 10:50:00,21.63,21.63,21.61,21.62,16200.0,20.4881,20.4881,20.4691,20.4786,16200.0
2009-08-21 11:00:00,21.62,21.63,21.6,21.6,29800.0,20.4786,20.4881,20.4596,20.4596,29800.0
2009-08-21 11:10:00,21.6,21.63,21.6,21.61,7000.0,20.4596,20.4881,20.4596,20.4691,7000.0
2009-08-21 11:20:00,21.61,21.62,21.58,21.6,19200.0,20.4691,20.4786,20.4407,20.4596,19200.0
2009-08-21 11:30:00,21.61,21.62,21.6,21.62,4600.0,20.4691,20.4786,20.4596,20.4786,4600.0
2009-08-21 11:40:00,21.61,21.63,21.61,21.62,14400.0,20.4691,20.4881,20.4691,20.4786,14400.0
2009-08-21 11:50:00,21.63,21.63,21.61,21.62,9600.0,20.4881,20.4881,20.4691,20.4786,9600.0
2009-08-21 12:00:00,21.63,21.63,21.61,21.62,7400.0,20.4881,20.4881,20.4691,20.4786,7400.0
2009-08-21 12:10:00,21.62,21.63,21.62,21.62,11600.0,20.4786,20.4881,20.4786,20.4786,11600.0
2009-08-21 12:20:00,21.62,21.63,21.62,21.62,9000.0,20.4786,20.4881,20.4786,20.4786,9000.0
2009-08-21 12:30:00,21.62,21.63,21.56,21.56,30200.0,20.4786,20.4881,20.4218,20.4218,30200.0
2009-08-21 12:40:00,21.56,21.57,21.5,21.52,121000.0,20.4218,20.4312,20.3649,20.3839,121000.0
2009-08-21 12:50:00,21.51,21.53,21.49,21.49,32200.0,20.3744,20.3933,20.3555,20.3555,32200.0
2009-08-21 13:00:00,21.5,21.51,21.49,21.49,27400.0,20.3649,20.3744,20.3555,20.3555,27400.0
2009-08-21 13:10:00,21.49,21.5,21.41,21.47,102000.0,20.3555,20.3649,20.2797,20.3365,102000.0
2009-08-21 13:20:00,21.47,21.48,21.46,21.47,36800.0,20.3365,20.346,20.327,20.3365,36800.0
2009-08-21 13:30:00,21.47,21.48,21.46,21.47,19800.0,20.3365,20.346,20.327,20.3365,19800.0
2009-08-21 13:40:00,21.47,21.48,21.47,21.47,16600.0,20.3365,20.346,20.3365,20.3365,16600.0
2009-08-21 13:50:00,21.47,21.49,21.47,21.48,17400.0,20.3365,20.3555,20.3365,20.346,17400.0
2009-08-21 14:00:00,21.47,21.49,21.47,21.48,12200.0,20.3365,20.3555,20.3365,20.346,12200.0
2009-08-21 14:10:00,21.48,21.48,21.47,21.47,23000.0,20.346,20.346,20.3365,20.3365,23000.0
2009-08-21 14:20:00,21.47,21.48,21.46,21.47,16200.0,20.3365,20.346,20.327,20.3365,16200.0
2009-08-21 14:30:00,21.47,21.48,21.47,21.48,12200.0,20.3365,20.346,20.3365,20.346,12200.0
2009-08-21 14:40:00,21.48,21.48,21.47,21.47,8400.0,20.346,20.346,20.3365,20.3365,8400.0
2009-08-21 14:50:00,21.48,21.48,21.47,21.47,10400.0,20.346,20.346,20.3365,20.3365,10400.0
2009-08-21 15:00:00,21.48,21.48,21.47,21.48,30800.0,20.346,20.346,20.3365,20.346,30800.0
2009-08-21 15:10:00,21.48,21.48,21.47,21.48,58000.0,20.346,20.346,20.3365,20.346,58000.0
2009-08-21 15:20:00,21.48,21.5,21.43,21.48,74600.0,20.346,20.3649,20.2986,20.346,74600.0
2009-08-21 15:30:00,21.48,21.48,21.47,21.48,31600.0,20.346,20.346,20.3365,20.346,31600.0
2009-08-21 15:40:00,21.48,21.48,21.47,21.48,59000.0,20.346,20.346,20.3365,20.346,59000.0
2009-08-21 15:50:00,21.48,21.48,21.47,21.47,97000.0,20.346,20.346,20.3365,20.3365,97000.0
2009-08-24 09:30:00,21.48,21.57,21.37,21.55,21400.0,20.346,20.4312,20.2418,20.4123,21400.0
2009-08-24 09:40:00,21.57,21.59,21.47,21.47,8400.0,20.4312,20.4502,20.3365,20.3365,8400.0
2009-08-24 09:50:00,21.48,21.58,21.48,21.58,9200.0,20.346,20.4407,20.346,20.4407,9200.0
2009-08-24 10:00:00,21.61,21.63,21.58,21.63,12800.0,20.4691,20.4881,20.4407,20.4881,12800.0
2009-08-24 10:10:00,21.65,21.65,21.59,21.59,7800.0,20.507,20.507,20.4502,20.4502,7800.0
2009-08-24 10:20:00,21.58,21.63,21.57,21.62,22800.0,20.4407,20.4881,20.4312,20.4786,22800.0
2009-08-24 10:30:00,21.62,21.63,21.6,21.63,11600.0,20.4786,20.4881,20.4596,20.4881,11600.0
2009-08-24 10:40:00,21.63,21.66,21.63,21.64,23800.0,20.4881,20.5165,20.4881,20.4975,23800.0
2009-08-24 10:50:00,21.64,21.64,21.59,21.63,11000.0,20.4975,20.4975,20.4502,20.4881,11000.0
2009-08-24 11:00:00,21.63,21.67,21.63,21.66,13200.0,20.4881,20.5259,20.4881,20.5165,13200.0
2009-08-24 11:10:00,21.66,21.68,21.66,21.68,8800.0,20.5165,20.5354,20.5165,20.5354,8800.0
2009-08-24 11:20:00,21.68,21.71,21.66,21.68,14400.0,20.5354,20.5638,20.5165,20.5354,14400.0
2009-08-24 11:30:00,21.69,21.7,21.68,21.69,9400.0,20.5449,20.5544,20.5354,20.5449,9400.0
2009-08-24 11:40:00,21.68,21.69,21.68,21.69,4000.0,20.5354,20.5449,20.5354,20.5449,4000.0
2009-08-24 11:50:00,21.69,21.69,21.67,21.68,7200.0,20.5449,20.5449,20.5259,20.5354,7200.0
2009-08-24 12:00:00,21.68,21.71,21.68,21.7,18400.0,20.5354,20.5638,20.5354,20.5544,18400.0
2009-08-24 12:10:00,21.7,21.71,21.7,21.7,7800.0,20.5544,20.5638,20.5544,20.5544,7800.0
2009-08-24 12:20:00,21.7,21.7,21.68,21.68,14800.0,20.5544,20.5544,20.5354,20.5354,14800.0
2009-08-24 12:30:00,21.68,21.71,21.68,21.71,14200.0,20.5354,20.5638,20.5354,20.5638,14200.0
2009-08-24 12:40:00,21.71,21.71,21.7,21.7,12000.0,20.5638,20.5638,20.5544,20.5544,12000.0
2009-08-24 12:50:00,21.71,21.72,21.7,21.71,15200.0,20.5638,20.5733,20.5544,20.5638,15200.0
2009-08-24 13:00:00,21.71,21.71,21.6,21.6,28600.0,20.5638,20.5638,20.4596,20.4596,28600.0
2009-08-24 13:10:00,21.6,21.65,21.6,21.65,9200.0,20.4596,20.507,20.4596,20.507,9200.0
2009-08-24 13:20:00,21.65,21.65,21.59,21.61,12400.0,20.507,20.507,20.4502,20.4691,12400.0
2009-08-24 13:30:00,21.6,21.65,21.6,21.64,5800.0,20.4596,20.507,20.4596,20.4975,5800.0
2009-08-24 13:40:00,21.64,21.65,21.63,21.64,10600.0,20.4975,20.507,20.4881,20.4975,10600.0
2009-08-24 13:50:00,21.65,21.65,21.61,21.63,19800.0,20.507,20.507,20.4691,20.4881,19800.0
2009-08-24 14:00:00,21.64,21.65,21.62,21.64,19600.0,20.4975,20.507,20.4786,20.4975,19600.0
2009-08-24 14:10:00,21.64,21.65,21.63,21.64,22000.0,20.4975,20.507,20.4881,20.4975,22000.0
2009-08-24 14:20:00,21.64,21.65,21.61,21.65,8600.0,20.4975,20.507,20.4691,20.507,8600.0
2009-08-24 14:30:00,21.65,21.65,21.63,21.65,16800.0,20.507,20.507,20.4881,20.507,16800.0
2009-08-24 14:40:00,21.65,21.65,21.62,21.64,23400.0,20.507,20.507,20.4786,20.4975,23400.0
2009-08-24 14:50:00,21.64,21.65,21.64,21.64,11000.0,20.4975,20.507,20.4975,20.4975,11000.0
2009-08-24 15:00:00,21.63,21.63,21.56,21.58,28600.0,20.4881,20.4881,20.4218,20.4407,28600.0
2009-08-24 15:10:00,21.58,21.6,21.57,21.58,42000.0,20.4407,20.4596,20.4312,20.4407,42000.0
2009-08-24 15:20:00,21.58,21.6,21.56,21.6,37600.0,20.4407,20.4596,20.4218,20.4596,37600.0
2009-08-24 15:30:00,21.6,21.6,21.58,21.6,48800.0,20.4596,20.4596,20.4407,20.4596,48800.0
2009-08-24 15:40:00,21.59,21.6,21.54,21.55,40600.0,20.4502,20.4596,20.4028,20.4123,40600.0
2009-08-24 15:50:00,21.55,21.6,21.55,21.57,26600.0,20.4123,20.4596,20.4123,20.4312,26600.0
2009-08-25 09:30:00,21.63,21.64,21.5,21.61,25800.0,20.4881,20.4975,20.3649,20.4691,25800.0
2009-08-25 09:40:00,21.58,21.7,21.57,21.57,15800.0,20.4407,20.5544,20.4312,20.4312,15800.0
2009-08-25 09:50:00,21.57,21.71,21.57,21.68,13400.0,20.4312,20.5638,20.4312,20.5354,13400.0
2009-08-25 10:00:00,21.69,21.83,21.69,21.81,49600.0,20.5449,20.6775,20.5449,20.6586,49600.0
2009-08-25 10:10:00,21.8,21.82,21.75,21.78,34200.0,20.6491,20.668,20.6017,20.6301,34200.0
2009-08-25 10:20:00,21.77,21.88,21.77,21.85,27400.0,20.6207,20.7249,20.6207,20.6964,27400.0
2009-08-25 10:30:00,21.86,21.91,21.82,21.9,20600.0,20.7059,20.7533,20.668,20.7438,20600.0
2009-08-25 10:40:00,21.91,21.91,21.88,21.91,11600.0,20.7533,20.7533,20.7249,20.7533,11600.0
2009-08-25 10:50:00,21.9,21.93,21.88,21.9,17800.0,20.7438,20.7722,20.7249,20.7438,17800.0
2009-08-25 11:00:00,21.91,21.97,21.86,21.86,23000.0,20.7533,20.8101,20.7059,20.7059,23000.0
2009-08-25 11:10:00,21.85,21.9,21.83,21.9,10600.0,20.6964,20.7438,20.6775,20.7438,10600.0
2009-08-25 11:20:00,21.9,21.95,21.88,21.94,12600.0,20.7438,20.7912,20.7249,20.7817,12600.0
2009-08-25 11:30:00,21.94,21.94,21.88,21.89,22800.0,20.7817,20.7817,20.7249,20.7343,22800.0
2009-08-25 11:40:00,21.9,21.9,21.88,21.88,6800.0,20.7438,20.7438,20.7249,20.7249,6800.0
2009-08-25 11:50:00,21.88,21.92,21.88,21.92,5600.0,20.7249,20.7627,20.7249,20.7627,5600.0
2009-08-25 12:00:00,21.92,21.98,21.92,21.98,8600.0,20.7627,20.8196,20.7627,20.8196,8600.0
2009-08-25 12:10:00,21.97,22.0,21.97,21.98,13000.0,20.8101,20.8385,20.8101,20.8196,13000.0
2009-08-25 12:20:00,21.98,22.03,21.98,22.03,16400.0,20.8196,20.8669,20.8196,20.8669,16400.0
2009-08-25 12:30:00,22.03,22.05,22.0,22.01,12800.0,20.8669,20.8859,20.8385,20.848,12800.0
2009-08-25 12:40:00,22.01,22.02,22.0,22.01,9400.0,20.848,20.8575,20.8385,20.848,9400.0
2009-08-25 12:50:00,22.01,22.02,21.92,21.92,47000.0,20.848,20.8575,20.7627,20.7627,47000.0
2009-08-25 13:00:00,21.92,21.92,21.9,21.91,11600.0,20.7627,20.7627,20.7438,20.7533,11600.0
2009-08-25 13:10:00,21.9,21.91,21.88,21.89,9800.0,20.7438,20.7533,20.7249,20.7343,9800.0
2009-08-25 13:20:00,21.88,21.9,21.84,21.89,10600.0,20.7249,20.7438,20.687,20.7343,10600.0
2009-08-25 13:30:00,21.88,21.91,21.87,21.9,18200.0,20.7249,20.7533,20.7154,20.7438,18200.0
2009-08-25 13:40:00,21.91,21.91,21.89,21.9,8400.0,20.7533,20.7533,20.7343,20.7438,8400.0
2009-08-25 13:50:00,21.9,21.91,21.89,21.89,11800.0,20.7438,20.7533,20.7343,20.7343,11800.0
2009-08-25 14:00:00,21.9,21.9,21.84,21.84,21800.0,20.7438,20.7438,20.687,20.687,21800.0
2009-08-25 14:10:00,21.84,21.86,21.83,21.84,10600.0,20.687,20.7059,20.6775,20.687,10600.0
2009-08-25 14:20:00,21.84,21.85,21.81,21.82,20200.0,20.687,20.6964,20.6586,20.668,20200.0
2009-08-25 14:30:00,21.83,21.83,21.75,21.77,15600.0,20.6775,20.6775,20.6017,20.6207,15600.0
2009-08-25 14:40:00,21.78,21.78,21.75,21.75,20000.0,20.6301,20.6301,20.6017,20.6017,20000.0
2009-08-25 14:50:00,21.75,21.75,21.75,21.75,19600.0,20.6017,20.6017,20.6017,20.6017,19600.0
2009-08-25 15:00:00,21.75,21.75,21.73,21.74,28800.0,20.6017,20.6017,20.5828,20.5923,28800.0
2009-08-25 15:10:00,21.74,21.75,21.73,21.74,18200.0,20.5923,20.6017,20.5828,20.5923,18200.0
2009-08-25 15:20:00,21.74,21.75,21.74,21.75,28800.0,20.5923,20.6017,20.5923,20.6017,28800.0
2009-08-25 15:30:00,21.74,21.75,21.71,21.75,21400.0,20.5923,20.6017,20.5638,20.6017,21400.0
2009-08-25 15:40:00,21.75,21.75,21.7,21.72,29800.0,20.6017,20.6017,20.5544,20.5733,29800.0
2009-08-25 15:50:00,21.71,21.75,21.71,21.73,52400.0,20.5638,20.6017,20.5638,20.5828,52400.0
2009-08-26 09:30:00,21.66,21.81,21.66,21.78,12600.0,20.5165,20.6586,20.5165,20.6301,12600.0
2009-08-26 09:40:00,21.78,21.86,21.78,21.86,13400.0,20.6301,20.7059,20.6301,20.7059,13400.0
2009-08-26 09:50:00,21.86,21.97,21.84,21.85,29800.0,20.7059,20.8101,20.687,20.6964,29800.0
2009-08-26 10:00:00,21.88,21.95,21.86,21.92,22200.0,20.7249,20.7912,20.7059,20.7627,22200.0
2009-08-26 10:10:00,21.93,22.0,21.92,21.97,11600.0,20.7722,20.8385,20.7627,20.8101,11600.0
2009-08-26 10:20:00,21.97,21.99,21.87,21.88,11600.0,20.8101,20.8291,20.7154,20.7249,11600.0
2009-08-26 10:30:00,21.87,21.89,21.84,21.85,10400.0,20.7154,20.7343,20.687,20.6964,10400.0
2009-08-26 10:40:00,21.84,21.84,21.81,21.82,10200.0,20.687,20.687,20.6586,20.668,10200.0
2009-08-26 10:50:00,21.83,21.85,21.82,21.85,8400.0,20.6775,20.6964,20.668,20.6964,8400.0
2009-08-26 11:00:00,21.84,21.84,21.81,21.82,19400.0,20.687,20.687,20.6586,20.668,19400.0
2009-08-26 11:10:00,21.81,21.85,21.81,21.83,15200.0,20.6586,20.6964,20.6586,20.6775,15200.0
2009-08-26 11:20:00,21.82,21.85,21.81,21.85,11400.0,20.668,20.6964,20.6586,20.6964,11400.0
2009-08-26 11:30:00,21.86,21.86,21.83,21.85,23400.0,20.7059,20.7059,20.6775,20.6964,23400.0
2009-08-26 11:40:00,21.86,21.89,21.85,21.88,6200.0,20.7059,20.7343,20.6964,20.7249,6200.0
2009-08-26 11:50:00,21.88,21.88,21.82,21.83,75600.0,20.7249,20.7249,20.668,20.6775,75600.0
2009-08-26 12:00:00,21.82,21.84,21.81,21.83,33000.0,20.668,20.687,20.6586,20.6775,33000.0
2009-08-26 12:10:00,21.83,21.85,21.82,21.85,4400.0,20.6775,20.6964,20.668,20.6964,4400.0
2009-08-26 12:20:00,21.85,21.85,21.82,21.84,5600.0,20.6964,20.6964,20.668,20.687,5600.0
2009-08-26 12:30:00,21.85,21.85,21.82,21.85,13400.0,20.6964,20.6964,20.668,20.6964,13400.0
2009-08-26 12:40:00,21.85,21.86,21.84,21.85,14200.0,20.6964,20.7059,20.687,20.6964,14200.0
2009-08-26 12:50:00,21.85,21.85,21.83,21.83,3400.0,20.6964,20.6964,20.6775,20.6775,3400.0
2009-08-26 13:00:00,21.84,21.84,21.83,21.83,4000.0,20.687,20.687,20.6775,20.6775,4000.0
2009-08-26 13:10:00,21.83,21.84,21.82,21.83,5200.0,20.6775,20.687,20.668,20.6775,5200.0
2009-08-26 13:20:00,21.83,21.85,21.82,21.85,11200.0,20.6775,20.6964,20.668,20.6964,11200.0
2009-08-26 13:30:00,21.84,21.85,21.82,21.84,19800.0,20.687,20.6964,20.668,20.687,19800.0
2009-08-26 13:40:00,21.84,21.87,21.84,21.86,19000.0,20.687,20.7154,20.687,20.7059,19000.0
2009-08-26 13:50:00,21.86,21.93,21.86,21.91,26000.0,20.7059,20.7722,20.7059,20.7533,26000.0
2009-08-26 14:00:00,21.92,21.95,21.9,21.91,21000.0,20.7627,20.7912,20.7438,20.7533,21000.0
2009-08-26 14:10:00,21.91,21.92,21.89,21.91,9600.0,20.7533,20.7627,20.7343,20.7533,9600.0
2009-08-26 14:20:00,21.89,21.93,21.89,21.92,15200.0,20.7343,20.7722,20.7343,20.7627,15200.0
2009-08-26 14:30:00,21.92,21.93,21.91,21.91,14400.0,20.7627,20.7722,20.7533,20.7533,14400.0
2009-08-26 14:40:00,21.91,21.95,21.9,21.94,19800.0,20.7533,20.7912,20.7438,20.7817,19800.0
2009-08-26 14:50:00,21.93,21.93,21.88,21.88,25400.0,20.7722,20.7722,20.7249,20.7249,25400.0
2009-08-26 15:00:00,21.88,21.91,21.88,21.89,12400.0,20.7249,20.7533,20.7249,20.7343,12400.0
2009-08-26 15:10:00,21.88,21.93,21.87,21.91,21600.0,20.7249,20.7722,20.7154,20.7533,21600.0
2009-08-26 15:20:00,21.9,21.91,21.88,21.9,26200.0,20.7438,20.7533,20.7249,20.7438,26200.0
2009-08-26 15:30:00,21.9,21.91,21.88,21.91,37800.0,20.7438,20.7533,20.7249,20.7533,37800.0
2009-08-26 15:40:00,21.91,21.93,21.89,21.9,48600.0,20.7533,20.7722,20.7343,20.7438,48600.0
2009-08-26 15:50:00,21.9,21.96,21.9,21.93,59400.0,20.7438,20.8006,20.7438,20.7722,59400.0
2009-08-27 09:30:00,21.96,21.96,21.76,21.79,11200.0,20.8006,20.8006,20.6112,20.6396,11200.0
2009-08-27 09:40:00,21.81,21.82,21.66,21.73,15600.0,20.6586,20.668,20.5165,20.5828,15600.0
2009-08-27 09:50:00,21.72,21.72,21.58,21.61,9200.0,20.5733,20.5733,20.4407,20.4691,9200.0
2009-08-27 10:00:00,21.57,21.6,21.44,21.48,25800.0,20.4312,20.4596,20.3081,20.346,25800.0
2009-08-27 10:10:00,21.46,21.54,21.45,21.52,17000.0,20.327,20.4028,20.3176,20.3839,17000.0
2009-08-27 10:20:00,21.51,21.58,21.51,21.54,11200.0,20.3744,20.4407,20.3744,20.4028,11200.0
2009-08-27 10:30:00,21.54,21.55,21.52,21.52,4400.0,20.4028,20.4123,20.3839,20.3839,4400.0
2009-08-27 10:40:00,21.52,21.58,21.52,21.54,6200.0,20.3839,20.4407,20.3839,20.4028,6200.0
2009-08-27 10:50:00,21.54,21.55,21.52,21.53,5000.0,20.4028,20.4123,20.3839,20.3933,5000.0
2009-08-27 11:00:00,21.51,21.51,21.48,21.5,9000.0,20.3744,20.3744,20.346,20.3649,9000.0
2009-08-27 11:10:00,21.5,21.5,21.49,21.49,4800.0,20.3649,20.3649,20.3555,20.3555,4800.0
2009-08-27 11:20:00,21.49,21.6,21.49,21.59,11000.0,20.3555,20.4596,20.3555,20.4502,11000.0
2009-08-27 11:30:00,21.59,21.59,21.5,21.5,29600.0,20.4502,20.4502,20.3649,20.3649,29600.0
2009-08-27 11:40:00,21.48,21.54,21.48,21.54,7400.0,20.346,20.4028,20.346,20.4028,7400.0
2009-08-27 11:50:00,21.54,21.57,21.52,21.56,2800.0,20.4028,20.4312,20.3839,20.4218,2800.0
2009-08-27 12:00:00,21.58,21.58,21.55,21.56,4800.0,20.4407,20.4407,20.4123,20.4218,4800.0
2009-08-27 12:10:00,21.56,21.61,21.56,21.59,16200.0,20.4218,20.4691,20.4218,20.4502,16200.0
2009-08-27 12:20:00,21.6,21.65,21.6,21.65,6600.0,20.4596,20.507,20.4596,20.507,6600.0
2009-08-27 12:30:00,21.65,21.65,21.6,21.6,6800.0,20.507,20.507,20.4596,20.4596,6800.0
2009-08-27 12:40:00,21.6,21.61,21.58,21.58,5000.0,20.4596,20.4691,20.4407,20.4407,5000.0
2009-08-27 12:50:00,21.59,21.63,21.58,21.63,10400.0,20.4502,20.4881,20.4407,20.4881,10400.0
2009-08-27 13:00:00,21.63,21.64,21.61,21.61,6800.0,20.4881,20.4975,20.4691,20.4691,6800.0
2009-08-27 13:10:00,21.61,21.61,21.57,21.6,12000.0,20.4691,20.4691,20.4312,20.4596,12000.0
2009-08-27 13:20:00,21.6,21.63,21.6,21.61,4800.0,20.4596,20.4881,20.4596,20.4691,4800.0
2009-08-27 13:30:00,21.61,21.65,21.61,21.63,7600.0,20.4691,20.507,20.4691,20.4881,7600.0
2009-08-27 13:40:00,21.63,21.66,21.6,21.62,19200.0,20.4881,20.5165,20.4596,20.4786,19200.0
2009-08-27 13:50:00,21.64,21.7,21.63,21.7,12000.0,20.4975,20.5544,20.4881,20.5544,12000.0
2009-08-27 14:00:00,21.7,21.75,21.7,21.73,10400.0,20.5544,20.6017,20.5544,20.5828,10400.0
2009-08-27 14:10:00,21.72,21.73,21.7,21.71,9400.0,20.5733,20.5828,20.5544,20.5638,9400.0
2009-08-27 14:20:00,21.71,21.72,21.69,21.69,19400.0,20.5638,20.5733,20.5449,20.5449,19400.0
2009-08-27 14:30:00,21.69,21.74,21.68,21.71,27000.0,20.5449,20.5923,20.5354,20.5638,27000.0
2009-08-27 14:40:00,21.72,21.73,21.7,21.71,17800.0,20.5733,20.5828,20.5544,20.5638,17800.0
2009-08-27 14:50:00,21.71,21.73,21.71,21.73,6200.0,20.5638,20.5828,20.5638,20.5828,6200.0
2009-08-27 15:00:00,21.74,21.74,21.7,21.7,5600.0,20.5923,20.5923,20.5544,20.5544,5600.0
2009-08-27 15:10:00,21.7,21.72,21.69,21.72,13200.0,20.5544,20.5733,20.5449,20.5733,13200.0
2009-08-27 15:20:00,21.73,21.73,21.64,21.66,21600.0,20.5828,20.5828,20.4975,20.5165,21600.0
2009-08-27 15:30:00,21.65,21.7,21.65,21.7,15000.0,20.507,20.5544,20.507,20.5544,15000.0
2009-08-27 15:40:00,21.72,21.75,21.68,21.71,49000.0,20.5733,20.6017,20.5354,20.5638,49000.0
2009-08-27 15:50:00,21.73,21.77,21.72,21.74,43800.0,20.5828,20.6207,20.5733,20.5923,43800.0
2009-08-28 09:30:00,21.93,21.93,21.74,21.77,10600.0,20.7722,20.7722,20.5923,20.6207,10600.0
2009-08-28 09:40:00,21.77,21.77,21.66,21.72,5400.0,20.6207,20.6207,20.5165,20.5733,5400.0
2009-08-28 09:50:00,21.7,21.76,21.64,21.66,14600.0,20.5544,20.6112,20.4975,20.5165,14600.0
2009-08-28 10:00:00,21.63,21.68,21.58,21.59,25200.0,20.4881,20.5354,20.4407,20.4502,25200.0
2009-08-28 10:10:00,21.58,21.6,21.53,21.58,17200.0,20.4407,20.4596,20.3933,20.4407,17200.0
2009-08-28 10:20:00,21.54,21.54,21.42,21.44,17800.0,20.4028,20.4028,20.2891,20.3081,17800.0
2009-08-28 10:30:00,21.47,21.58,21.45,21.58,13400.0,20.3365,20.4407,20.3176,20.4407,13400.0
2009-08-28 10:40:00,21.59,21.6,21.56,21.6,6800.0,20.4502,20.4596,20.4218,20.4596,6800.0
2009-08-28 10:50:00,21.6,21.6,21.57,21.57,9000.0,20.4596,20.4596,20.4312,20.4312,9000.0
2009-08-28 11:00:00,21.59,21.6,21.55,21.58,6800.0,20.4502,20.4596,20.4123,20.4407,6800.0
2009-08-28 11:10:00,21.58,21.59,21.55,21.58,8200.0,20.4407,20.4502,20.4123,20.4407,8200.0
2009-08-28 11:20:00,21.59,21.61,21.59,21.59,8200.0,20.4502,20.4691,20.4502,20.4502,8200.0
2009-08-28 11:30:00,21.59,21.61,21.56,21.56,7000.0,20.4502,20.4691,20.4218,20.4218,7000.0
2009-08-28 11:40:00,21.56,21.59,21.55,21.58,3000.0,20.4218,20.4502,20.4123,20.4407,3000.0
2009-08-28 11:50:00,21.6,21.6,21.52,21.54,8200.0,20.4596,20.4596,20.3839,20.4028,8200.0
2009-08-28 12:00:00,21.55,21.59,21.5,21.5,14600.0,20.4123,20.4502,20.3649,20.3649,14600.0
2009-08-28 12:10:00,21.5,21.51,21.41,21.41,19600.0,20.3649,20.3744,20.2797,20.2797,19600.0
2009-08-28 12:20:00,21.41,21.45,21.39,21.42,18600.0,20.2797,20.3176,20.2607,20.2891,18600.0
2009-08-28 12:30:00,21.41,21.42,21.37,21.39,10800.0,20.2797,20.2891,20.2418,20.2607,10800.0
2009-08-28 12:40:00,21.39,21.4,21.36,21.39,25000.0,20.2607,20.2702,20.2323,20.2607,25000.0
2009-08-28 12:50:00,21.39,21.4,21.37,21.39,10400.0,20.2607,20.2702,20.2418,20.2607,10400.0
2009-08-28 13:00:00,21.39,21.4,21.39,21.4,20800.0,20.2607,20.2702,20.2607,20.2702,20800.0
2009-08-28 13:10:00,21.4,21.45,21.4,21.43,15200.0,20.2702,20.3176,20.2702,20.2986,15200.0
2009-08-28 13:20:00,21.44,21.49,21.43,21.45,16800.0,20.3081,20.3555,20.2986,20.3176,16800.0
2009-08-28 13:30:00,21.45,21.47,21.43,21.45,15200.0,20.3176,20.3365,20.2986,20.3176,15200.0
2009-08-28 13:40:00,21.44,21.46,21.39,21.41,21200.0,20.3081,20.327,20.2607,20.2797,21200.0
2009-08-28 13:50:00,21.41,21.43,21.36,21.39,20800.0,20.2797,20.2986,20.2323,20.2607,20800.0
2009-08-28 14:00:00,21.39,21.4,21.38,21.4,23400.0,20.2607,20.2702,20.2513,20.2702,23400.0
2009-08-28 14:10:00,21.39,21.44,21.39,21.43,21200.0,20.2607,20.3081,20.2607,20.2986,21200.0
2009-08-28 14:20:00,21.43,21.47,21.4,21.47,19000.0,20.2986,20.3365,20.2702,20.3365,19000.0
2009-08-28 14:30:00,21.48,21.5,21.45,21.49,22200.0,20.346,20.3649,20.3176,20.3555,22200.0
2009-08-28 14:40:00,21.5,21.53,21.49,21.53,10400.0,20.3649,20.3933,20.3555,20.3933,10400.0
2009-08-28 14:50:00,21.52,21.56,21.5,21.54,12600.0,20.3839,20.4218,20.3649,20.4028,12600.0
2009-08-28 15:00:00,21.54,21.59,21.54,21.57,17400.0,20.4028,20.4502,20.4028,20.4312,17400.0
2009-08-28 15:10:00,21.57,21.6,21.57,21.6,11600.0,20.4312,20.4596,20.4312,20.4596,11600.0
2009-08-28 15:20:00,21.6,21.65,21.59,21.63,26800.0,20.4596,20.507,20.4502,20.4881,26800.0
2009-08-28 15:30:00,21.63,21.64,21.55,21.59,10400.0,20.4881,20.4975,20.4123,20.4502,10400.0
2009-08-28 15:40:00,21.57,21.61,21.54,21.59,33400.0,20.4312,20.4691,20.4028,20.4502,33400.0
2009-08-28 15:50:00,21.59,21.63,21.57,21.63,31600.0,20.4502,20.4881,20.4312,20.4881,31600.0
2009-08-31 09:30:00,21.54,21.6,21.43,21.47,14200.0,20.4028,20.4596,20.2986,20.3365,14200.0
2009-08-31 09:40:00,21.48,21.48,21.34,21.39,38400.0,20.346,20.346,20.2134,20.2607,38400.0
2009-08-31 09:50:00,21.39,21.4,21.28,21.28,14200.0,20.2607,20.2702,20.1565,20.1565,14200.0
2009-08-31 10:00:00,21.28,21.28,21.22,21.24,13600.0,20.1565,20.1565,20.0997,20.1186,13600.0
2009-08-31 10:10:00,21.24,21.32,21.21,21.3,27000.0,20.1186,20.1944,20.0902,20.1755,27000.0
2009-08-31 10:20:00,21.31,21.35,21.28,21.28,20600.0,20.185,20.2228,20.1565,20.1565,20600.0
2009-08-31 10:30:00,21.29,21.35,21.28,21.31,26600.0,20.166,20.2228,20.1565,20.185,26600.0
2009-08-31 10:40:00,21.34,21.4,21.34,21.36,13600.0,20.2134,20.2702,20.2134,20.2323,13600.0
2009-08-31 10:50:00,21.36,21.39,21.35,21.39,12400.0,20.2323,20.2607,20.2228,20.2607,12400.0
2009-08-31 11:00:00,21.38,21.45,21.36,21.45,31600.0,20.2513,20.3176,20.2323,20.3176,31600.0
2009-08-31 11:10:00,21.46,21.49,21.42,21.48,49800.0,20.327,20.3555,20.2891,20.346,49800.0
2009-08-31 11:20:00,21.47,21.48,21.39,21.41,14800.0,20.3365,20.346,20.2607,20.2797,14800.0
2009-08-31 11:30:00,21.4,21.43,21.35,21.43,11400.0,20.2702,20.2986,20.2228,20.2986,11400.0
2009-08-31 11:40:00,21.44,21.46,21.41,21.42,15200.0,20.3081,20.327,20.2797,20.2891,15200.0
2009-08-31 11:50:00,21.41,21.41,21.39,21.41,15200.0,20.2797,20.2797,20.2607,20.2797,15200.0
2009-08-31 12:00:00,21.39,21.4,21.36,21.39,33200.0,20.2607,20.2702,20.2323,20.2607,33200.0
2009-08-31 12:10:00,21.39,21.4,21.36,21.36,18000.0,20.2607,20.2702,20.2323,20.2323,18000.0
2009-08-31 12:20:00,21.38,21.39,21.35,21.36,12800.0,20.2513,20.2607,20.2228,20.2323,12800.0
2009-08-31 12:30:00,21.37,21.38,21.35,21.38,83600.0,20.2418,20.2513,20.2228,20.2513,83600.0
2009-08-31 12:40:00,21.38,21.41,21.38,21.4,17400.0,20.2513,20.2797,20.2513,20.2702,17400.0
2009-08-31 12:50:00,21.41,21.42,21.4,21.42,21600.0,20.2797,20.2891,20.2702,20.2891,21600.0
2009-08-31 13:00:00,21.42,21.44,21.41,21.41,18000.0,20.2891,20.3081,20.2797,20.2797,18000.0
2009-08-31 13:10:00,21.41,21.41,21.37,21.38,16200.0,20.2797,20.2797,20.2418,20.2513,16200.0
2009-08-31 13:20:00,21.37,21.37,21.35,21.35,10000.0,20.2418,20.2418,20.2228,20.2228,10000.0
2009-08-31 13:30:00,21.36,21.37,21.35,21.37,6400.0,20.2323,20.2418,20.2228,20.2418,6400.0
2009-08-31 13:40:00,21.36,21.36,21.35,21.36,8200.0,20.2323,20.2323,20.2228,20.2323,8200.0
2009-08-31 13:50:00,21.36,21.36,21.34,21.35,6000.0,20.2323,20.2323,20.2134,20.2228,6000.0
2009-08-31 14:00:00,21.34,21.35,21.3,21.3,31400.0,20.2134,20.2228,20.1755,20.1755,31400.0
2009-08-31 14:10:00,21.3,21.31,21.29,21.29,11000.0,20.1755,20.185,20.166,20.166,11000.0
2009-08-31 14:20:00,21.3,21.3,21.27,21.28,24400.0,20.1755,20.1755,20.1471,20.1565,24400.0
2009-08-31 14:30:00,21.29,21.3,21.25,21.28,18200.0,20.166,20.1755,20.1281,20.1565,18200.0
2009-08-31 14:40:00,21.28,21.3,21.27,21.29,20000.0,20.1565,20.1755,20.1471,20.166,20000.0
2009-08-31 14:50:00,21.29,21.3,21.27,21.28,15800.0,20.166,20.1755,20.1471,20.1565,15800.0
2009-08-31 15:00:00,21.27,21.28,21.24,21.25,26600.0,20.1471,20.1565,20.1186,20.1281,26600.0
2009-08-31 15:10:00,21.24,21.25,21.22,21.23,26800.0,20.1186,20.1281,20.0997,20.1092,26800.0
2009-08-31 15:20:00,21.23,21.25,21.19,21.25,38000.0,20.1092,20.1281,20.0713,20.1281,38000.0
2009-08-31 15:30:00,21.25,21.25,21.23,21.23,41800.0,20.1281,20.1281,20.1092,20.1092,41800.0
2009-08-31 15:40:00,21.22,21.25,21.2,21.24,49400.0,20.0997,20.1281,20.0808,20.1186,49400.0
2009-08-31 15:50:00,21.24,21.25,21.21,21.23,111200.0,20.1186,20.1281,20.0902,20.1092,111200.0
2009-09-01 09:30:00,21.0,21.24,21.0,21.18,20800.0,19.8913,20.1186,19.8913,20.0618,20800.0
2009-09-01 09:40:00,21.17,21.25,21.13,21.24,27400.0,20.0523,20.1281,20.0145,20.1186,27400.0
2009-09-01 09:50:00,21.24,21.35,21.24,21.34,223400.0,20.1186,20.2228,20.1186,20.2134,223400.0
2009-09-01 10:00:00,21.35,21.47,21.29,21.46,83400.0,20.2228,20.3365,20.166,20.327,83400.0
2009-09-01 10:10:00,21.46,21.5,21.38,21.39,117200.0,20.327,20.3649,20.2513,20.2607,117200.0
2009-09-01 10:20:00,21.4,21.5,21.38,21.46,101200.0,20.2702,20.3649,20.2513,20.327,101200.0
2009-09-01 10:30:00,21.47,21.56,21.43,21.51,28600.0,20.3365,20.4218,20.2986,20.3744,28600.0
2009-09-01 10:40:00,21.5,21.54,21.48,21.52,69400.0,20.3649,20.4028,20.346,20.3839,69400.0
2009-09-01 10:50:00,21.52,21.52,21.43,21.44,52200.0,20.3839,20.3839,20.2986,20.3081,52200.0
2009-09-01 11:00:00,21.43,21.46,21.35,21.41,28600.0,20.2986,20.327,20.2228,20.2797,28600.0
2009-09-01 11:10:00,21.39,21.41,21.27,21.36,33400.0,20.2607,20.2797,20.1471,20.2323,33400.0
2009-09-01 11:20:00,21.38,21.38,21.23,21.25,24400.0,20.2513,20.2513,20.1092,20.1281,24400.0
2009-09-01 11:30:00,21.25,21.28,21.14,21.25,32200.0,20.1281,20.1565,20.0239,20.1281,32200.0
2009-09-01 11:40:00,21.24,21.31,21.2,21.22,42600.0,20.1186,20.185,20.0808,20.0997,42600.0
2009-09-01 11:50:00,21.22,21.28,21.18,21.21,17800.0,20.0997,20.1565,20.0618,20.0902,17800.0
2009-09-01 12:00:00,21.2,21.24,21.18,21.24,18600.0,20.0808,20.1186,20.0618,20.1186,18600.0
2009-09-01 12:10:00,21.25,21.25,21.21,21.25,31800.0,20.1281,20.1281,20.0902,20.1281,31800.0
2009-09-01 12:20:00,21.24,21.3,21.21,21.3,31800.0,20.1186,20.1755,20.0902,20.1755,31800.0
2009-09-01 12:30:00,21.28,21.29,21.24,21.27,19000.0,20.1565,20.166,20.1186,20.1471,19000.0
2009-09-01 12:40:00,21.27,21.32,21.26,21.3,15600.0,20.1471,20.1944,20.1376,20.1755,15600.0
2009-09-01 12:50:00,21.3,21.31,21.25,21.25,50400.0,20.1755,20.185,20.1281,20.1281,50400.0
2009-09-01 13:00:00,21.25,21.28,21.18,21.22,26200.0,20.1281,20.1565,20.0618,20.0997,26200.0
2009-09-01 13:10:00,21.23,21.24,21.18,21.18,42200.0,20.1092,20.1186,20.0618,20.0618,42200.0
2009-09-01 13:20:00,21.18,21.26,21.18,21.23,32000.0,20.0618,20.1376,20.0618,20.1092,32000.0
2009-09-01 13:30:00,21.23,21.24,21.18,21.19,34400.0,20.1092,20.1186,20.0618,20.0713,34400.0
2009-09-01 13:40:00,21.19,21.27,21.19,21.24,42800.0,20.0713,20.1471,20.0713,20.1186,42800.0
2009-09-01 13:50:00,21.24,21.28,21.2,21.27,37600.0,20.1186,20.1565,20.0808,20.1471,37600.0
2009-09-01 14:00:00,21.27,21.31,21.25,21.26,162000.0,20.1471,20.185,20.1281,20.1376,162000.0
2009-09-01 14:10:00,21.26,21.29,21.25,21.25,112600.0,20.1376,20.166,20.1281,20.1281,112600.0
2009-09-01 14:20:00,21.26,21.27,21.21,21.22,12600.0,20.1376,20.1471,20.0902,20.0997,12600.0
2009-09-01 14:30:00,21.24,21.25,21.21,21.21,18800.0,20.1186,20.1281,20.0902,20.0902,18800.0
2009-09-01 14:40:00,21.21,21.24,21.19,21.2,78600.0,20.0902,20.1186,20.0713,20.0808,78600.0
2009-09-01 14:50:00,21.2,21.29,21.18,21.27,69600.0,20.0808,20.166,20.0618,20.1471,69600.0
2009-09-01 15:00:00,21.25,21.27,21.23,21.24,17200.0,20.1281,20.1471,20.1092,20.1186,17200.0
2009-09-01 15:10:00,21.25,21.27,21.24,21.26,12200.0,20.1281,20.1471,20.1186,20.1376,12200.0
2009-09-01 15:20:00,21.26,21.26,21.21,21.23,22200.0,20.1376,20.1376,20.0902,20.1092,22200.0
2009-09-01 15:30:00,21.21,21.27,21.21,21.25,39800.0,20.0902,20.1471,20.0902,20.1281,39800.0
2009-09-01 15:40:00,21.25,21.25,21.16,21.17,48000.0,20.1281,20.1281,20.0429,20.0523,48000.0
2009-09-01 15:50:00,21.18,21.24,21.17,21.18,124000.0,20.0618,20.1186,20.0523,20.0618,124000.0
2009-09-02 09:30:00,20.98,21.54,20.98,21.18,23400.0,19.8724,20.4028,19.8724,20.0618,23400.0
2009-09-02 09:40:00,21.16,21.32,21.16,21.23,22600.0,20.0429,20.1944,20.0429,20.1092,22600.0
2009-09-02 09:50:00,21.2,21.27,21.16,21.16,20400.0,20.0808,20.1471,20.0429,20.0429,20400.0
2009-09-02 10:00:00,21.15,21.24,21.12,21.23,13000.0,20.0334,20.1186,20.005,20.1092,13000.0
2009-09-02 10:10:00,21.21,21.25,21.15,21.22,99400.0,20.0902,20.1281,20.0334,20.0997,99400.0
2009-09-02 10:20:00,21.22,21.23,21.18,21.2,11600.0,20.0997,20.1092,20.0618,20.0808,11600.0
2009-09-02 10:30:00,21.18,21.24,21.11,21.24,13200.0,20.0618,20.1186,19.9955,20.1186,13200.0
2009-09-02 10:40:00,21.24,21.28,21.24,21.26,13400.0,20.1186,20.1565,20.1186,20.1376,13400.0
2009-09-02 10:50:00,21.26,21.33,21.26,21.32,13000.0,20.1376,20.2039,20.1376,20.1944,13000.0
2009-09-02 11:00:00,21.31,21.31,21.22,21.24,57200.0,20.185,20.185,20.0997,20.1186,57200.0
2009-09-02 11:10:00,21.23,21.27,21.22,21.24,25000.0,20.1092,20.1471,20.0997,20.1186,25000.0
2009-09-02 11:20:00,21.23,21.25,21.21,21.23,29400.0,20.1092,20.1281,20.0902,20.1092,29400.0
2009-09-02 11:30:00,21.25,21.26,21.2,21.21,19200.0,20.1281,20.1376,20.0808,20.0902,19200.0
2009-09-02 11:40:00,21.21,21.23,21.21,21.22,7200.0,20.0902,20.1092,20.0902,20.0997,7200.0
2009-09-02 11:50:00,21.22,21.23,21.21,21.22,5600.0,20.0997,20.1092,20.0902,20.0997,5600.0
2009-09-02 12:00:00,21.22,21.25,21.22,21.25,14800.0,20.0997,20.1281,20.0997,20.1281,14800.0
2009-09-02 12:10:00,21.25,21.29,21.24,21.27,7000.0,20.1281,20.166,20.1186,20.1471,7000.0
2009-09-02 12:20:00,21.25,21.3,21.25,21.3,15400.0,20.1281,20.1755,20.1281,20.1755,15400.0
2009-09-02 12:30:00,21.3,21.31,21.28,21.28,6200.0,20.1755,20.185,20.1565,20.1565,6200.0
2009-09-02 12:40:00,21.28,21.31,21.28,21.3,16000.0,20.1565,20.185,20.1565,20.1755,16000.0
2009-09-02 12:50:00,21.29,21.3,21.23,21.24,72800.0,20.166,20.1755,20.1092,20.1186,72800.0
2009-09-02 13:00:00,21.25,21.27,21.2,21.21,20000.0,20.1281,20.1471,20.0808,20.0902,20000.0
2009-09-02 13:10:00,21.21,21.27,21.2,21.21,245400.0,20.0902,20.1471,20.0808,20.0902,245400.0
2009-09-02 13:20:00,21.21,21.21,21.17,21.2,13000.0,20.0902,20.0902,20.0523,20.0808,13000.0
2009-09-02 13:30:00,21.18,21.21,21.18,21.2,7000.0,20.0618,20.0902,20.0618,20.0808,7000.0
2009-09-02 13:40:00,21.2,21.25,21.2,21.25,92000.0,20.0808,20.1281,20.0808,20.1281,92000.0
2009-09-02 13:50:00,21.25,21.28,21.23,21.25,89200.0,20.1281,20.1565,20.1092,20.1281,89200.0
2009-09-02 14:00:00,21.24,21.28,21.22,21.28,8200.0,20.1186,20.1565,20.0997,20.1565,8200.0
2009-09-02 14:10:00,21.28,21.29,21.25,21.27,5000.0,20.1565,20.166,20.1281,20.1471,5000.0
2009-09-02 14:20:00,21.27,21.3,21.26,21.3,14000.0,20.1471,20.1755,20.1376,20.1755,14000.0
2009-09-02 14:30:00,21.3,21.34,21.3,21.31,17200.0,20.1755,20.2134,20.1755,20.185,17200.0
2009-09-02 14:40:00,21.31,21.34,21.29,21.3,19800.0,20.185,20.2134,20.166,20.1755,19800.0
2009-09-02 14:50:00,21.32,21.34,21.31,21.33,10400.0,20.1944,20.2134,20.185,20.2039,10400.0
2009-09-02 15:00:00,21.32,21.32,21.28,21.31,21000.0,20.1944,20.1944,20.1565,20.185,21000.0
2009-09-02 15:10:00,21.31,21.34,21.29,21.34,13200.0,20.185,20.2134,20.166,20.2134,13200.0
2009-09-02 15:20:00,21.34,21.34,21.31,21.31,11600.0,20.2134,20.2134,20.185,20.185,11600.0
2009-09-02 15:30:00,21.31,21.34,21.31,21.34,17400.0,20.185,20.2134,20.185,20.2134,17400.0
2009-09-02 15:40:00,21.34,21.35,21.25,21.25,27600.0,20.2134,20.2228,20.1281,20.1281,27600.0
2009-09-02 15:50:00,21.27,21.3,21.22,21.25,56600.0,20.1471,20.1755,20.0997,20.1281,56600.0
2009-09-03 09:30:00,21.28,21.28,21.18,21.2,20800.0,20.1565,20.1565,20.0618,20.0808,20800.0
2009-09-03 09:40:00,21.2,21.23,21.19,21.23,40400.0,20.0808,20.1092,20.0713,20.1092,40400.0
2009-09-03 09:50:00,21.23,21.29,21.2,21.24,26400.0,20.1092,20.166,20.0808,20.1186,26400.0
2009-09-03 10:00:00,21.23,21.3,21.08,21.13,60200.0,20.1092,20.1755,19.9671,20.0145,60200.0
2009-09-03 10:10:00,21.16,21.16,21.06,21.07,36000.0,20.0429,20.0429,19.9482,19.9576,36000.0
2009-09-03 10:20:00,21.08,21.16,21.05,21.16,18200.0,19.9671,20.0429,19.9387,20.0429,18200.0
2009-09-03 10:30:00,21.16,21.19,21.13,21.16,22000.0,20.0429,20.0713,20.0145,20.0429,22000.0
2009-09-03 10:40:00,21.17,21.2,21.17,21.19,6400.0,20.0523,20.0808,20.0523,20.0713,6400.0
2009-09-03 10:50:00,21.19,21.19,21.11,21.11,34200.0,20.0713,20.0713,19.9955,19.9955,34200.0
2009-09-03 11:00:00,21.13,21.18,21.12,21.13,24200.0,20.0145,20.0618,20.005,20.0145,24200.0
2009-09-03 11:10:00,21.13,21.15,21.1,21.14,18800.0,20.0145,20.0334,19.986,20.0239,18800.0
2009-09-03 11:20:00,21.15,21.18,21.13,21.16,12000.0,20.0334,20.0618,20.0145,20.0429,12000.0
2009-09-03 11:30:00,21.14,21.14,21.1,21.13,64000.0,20.0239,20.0239,19.986,20.0145,64000.0
2009-09-03 11:40:00,21.14,21.18,21.14,21.17,20000.0,20.0239,20.0618,20.0239,20.0523,20000.0
2009-09-03 11:50:00,21.16,21.23,21.14,21.22,67800.0,20.0429,20.1092,20.0239,20.0997,67800.0
2009-09-03 12:00:00,21.21,21.22,21.2,21.2,6000.0,20.0902,20.0997,20.0808,20.0808,6000.0
2009-09-03 12:10:00,21.18,21.19,21.18,21.18,10800.0,20.0618,20.0713,20.0618,20.0618,10800.0
2009-09-03 12:20:00,21.18,21.19,21.18,21.18,3600.0,20.0618,20.0713,20.0618,20.0618,3600.0
2009-09-03 12:30:00,21.18,21.18,21.15,21.18,11200.0,20.0618,20.0618,20.0334,20.0618,11200.0
2009-09-03 12:40:00,21.18,21.2,21.18,21.2,7000.0,20.0618,20.0808,20.0618,20.0808,7000.0
2009-09-03 12:50:00,21.2,21.21,21.2,21.2,10000.0,20.0808,20.0902,20.0808,20.0808,10000.0
2009-09-03 13:00:00,21.21,21.26,21.2,21.25,76000.0,20.0902,20.1376,20.0808,20.1281,76000.0
2009-09-03 13:10:00,21.24,21.25,21.24,21.25,3200.0,20.1186,20.1281,20.1186,20.1281,3200.0
2009-09-03 13:20:00,21.25,21.28,21.25,21.25,9600.0,20.1281,20.1565,20.1281,20.1281,9600.0
2009-09-03 13:30:00,21.27,21.29,21.25,21.27,5200.0,20.1471,20.166,20.1281,20.1471,5200.0
2009-09-03 13:40:00,21.28,21.31,21.27,21.31,11600.0,20.1565,20.185,20.1471,20.185,11600.0
2009-09-03 13:50:00,21.31,21.31,21.29,21.3,10200.0,20.185,20.185,20.166,20.1755,10200.0
2009-09-03 14:00:00,21.3,21.31,21.3,21.3,14800.0,20.1755,20.185,20.1755,20.1755,14800.0
2009-09-03 14:10:00,21.31,21.32,21.29,21.31,10400.0,20.185,20.1944,20.166,20.185,10400.0
2009-09-03 14:20:00,21.32,21.32,21.29,21.3,8400.0,20.1944,20.1944,20.166,20.1755,8400.0
2009-09-03 14:30:00,21.29,21.3,21.29,21.3,9600.0,20.166,20.1755,20.166,20.1755,9600.0
2009-09-03 14:40:00,21.3,21.31,21.29,21.3,21600.0,20.1755,20.185,20.166,20.1755,21600.0
2009-09-03 14:50:00,21.3,21.33,21.3,21.33,16200.0,20.1755,20.2039,20.1755,20.2039,16200.0
2009-09-03 15:00:00,21.33,21.34,21.32,21.32,45400.0,20.2039,20.2134,20.1944,20.1944,45400.0
2009-09-03 15:10:00,21.32,21.33,21.31,21.32,29400.0,20.1944,20.2039,20.185,20.1944,29400.0
2009-09-03 15:20:00,21.32,21.33,21.31,21.32,16400.0,20.1944,20.2039,20.185,20.1944,16400.0
2009-09-03 15:30:00,21.33,21.37,21.32,21.36,30200.0,20.2039,20.2418,20.1944,20.2323,30200.0
2009-09-03 15:40:00,21.37,21.42,21.36,21.41,31600.0,20.2418,20.2891,20.2323,20.2797,31600.0
2009-09-03 15:50:00,21.41,21.5,21.4,21.5,130000.0,20.2797,20.3649,20.2702,20.3649,130000.0
2009-09-04 09:30:00,21.43,21.53,21.38,21.41,19800.0,20.2986,20.3933,20.2513,20.2797,19800.0
2009-09-04 09:40:00,21.43,21.47,21.4,21.42,20400.0,20.2986,20.3365,20.2702,20.2891,20400.0
2009-09-04 09:50:00,21.41,21.5,21.4,21.46,16400.0,20.2797,20.3649,20.2702,20.327,16400.0
2009-09-04 10:00:00,21.45,21.5,21.44,21.48,23800.0,20.3176,20.3649,20.3081,20.346,23800.0
2009-09-04 10:10:00,21.47,21.5,21.47,21.5,13800.0,20.3365,20.3649,20.3365,20.3649,13800.0
2009-09-04 10:20:00,21.47,21.5,21.47,21.5,11000.0,20.3365,20.3649,20.3365,20.3649,11000.0
2009-09-04 10:30:00,21.5,21.53,21.49,21.51,16800.0,20.3649,20.3933,20.3555,20.3744,16800.0
2009-09-04 10:40:00,21.51,21.53,21.48,21.49,5600.0,20.3744,20.3933,20.346,20.3555,5600.0
2009-09-04 10:50:00,21.47,21.49,21.46,21.49,8400.0,20.3365,20.3555,20.327,20.3555,8400.0
2009-09-04 11:00:00,21.48,21.49,21.46,21.46,9800.0,20.346,20.3555,20.327,20.327,9800.0
2009-09-04 11:10:00,21.46,21.49,21.46,21.49,5400.0,20.327,20.3555,20.327,20.3555,5400.0
2009-09-04 11:20:00,21.49,21.5,21.48,21.5,5800.0,20.3555,20.3649,20.346,20.3649,5800.0
2009-09-04 11:30:00,21.47,21.53,21.46,21.52,12600.0,20.3365,20.3933,20.327,20.3839,12600.0
2009-09-04 11:40:00,21.52,21.55,21.5,21.55,150800.0,20.3839,20.4123,20.3649,20.4123,150800.0
2009-09-04 11:50:00,21.55,21.69,21.54,21.69,225000.0,20.4123,20.5449,20.4028,20.5449,225000.0
2009-09-04 12:00:00,21.7,21.8,21.7,21.79,33600.0,20.5544,20.6491,20.5544,20.6396,33600.0
2009-09-04 12:10:00,21.78,21.78,21.71,21.73,12000.0,20.6301,20.6301,20.5638,20.5828,12000.0
2009-09-04 12:20:00,21.72,21.74,21.71,21.72,10000.0,20.5733,20.5923,20.5638,20.5733,10000.0
2009-09-04 12:30:00,21.72,21.73,21.7,21.73,6600.0,20.5733,20.5828,20.5544,20.5828,6600.0
2009-09-04 12:40:00,21.73,21.75,21.73,21.75,5000.0,20.5828,20.6017,20.5828,20.6017,5000.0
2009-09-04 12:50:00,21.75,21.75,21.71,21.72,5000.0,20.6017,20.6017,20.5638,20.5733,5000.0
2009-09-04 13:00:00,21.71,21.71,21.66,21.67,11600.0,20.5638,20.5638,20.5165,20.5259,11600.0
2009-09-04 13:10:00,21.66,21.72,21.66,21.72,9400.0,20.5165,20.5733,20.5165,20.5733,9400.0
2009-09-04 13:20:00,21.73,21.78,21.73,21.78,26400.0,20.5828,20.6301,20.5828,20.6301,26400.0
2009-09-04 13:30:00,21.78,21.78,21.75,21.76,10200.0,20.6301,20.6301,20.6017,20.6112,10200.0
2009-09-04 13:40:00,21.76,21.77,21.72,21.75,11800.0,20.6112,20.6207,20.5733,20.6017,11800.0
2009-09-04 13:50:00,21.75,21.77,21.74,21.75,10200.0,20.6017,20.6207,20.5923,20.6017,10200.0
2009-09-04 14:00:00,21.75,21.76,21.73,21.74,11400.0,20.6017,20.6112,20.5828,20.5923,11400.0
2009-09-04 14:10:00,21.74,21.75,21.73,21.74,10600.0,20.5923,20.6017,20.5828,20.5923,10600.0
2009-09-04 14:20:00,21.74,21.75,21.73,21.73,8000.0,20.5923,20.6017,20.5828,20.5828,8000.0
2009-09-04 14:30:00,21.73,21.74,21.7,21.72,21000.0,20.5828,20.5923,20.5544,20.5733,21000.0
2009-09-04 14:40:00,21.71,21.71,21.66,21.71,35200.0,20.5638,20.5638,20.5165,20.5638,35200.0
2009-09-04 14:50:00,21.7,21.73,21.7,21.72,8600.0,20.5544,20.5828,20.5544,20.5733,8600.0
2009-09-04 15:00:00,21.74,21.74,21.7,21.7,13400.0,20.5923,20.5923,20.5544,20.5544,13400.0
2009-09-04 15:10:00,21.7,21.71,21.68,21.7,12000.0,20.5544,20.5638,20.5354,20.5544,12000.0
2009-09-04 15:20:00,21.7,21.71,21.68,21.69,7400.0,20.5544,20.5638,20.5354,20.5449,7400.0
2009-09-04 15:30:00,21.7,21.71,21.68,21.71,28000.0,20.5544,20.5638,20.5354,20.5638,28000.0
2009-09-04 15:40:00,21.71,21.75,21.7,21.75,22800.0,20.5638,20.6017,20.5544,20.6017,22800.0
2009-09-04 15:50:00,21.74,21.75,21.69,21.75,48200.0,20.5923,20.6017,20.5449,20.6017,48200.0
2009-09-08 09:30:00,21.8,21.96,21.7,21.79,30600.0,20.6491,20.8006,20.5544,20.6396,30600.0
2009-09-08 09:40:00,21.78,21.82,21.76,21.8,18000.0,20.6301,20.668,20.6112,20.6491,18000.0
2009-09-08 09:50:00,21.81,21.9,21.79,21.79,18400.0,20.6586,20.7438,20.6396,20.6396,18400.0
2009-09-08 10:00:00,21.77,21.84,21.77,21.84,27000.0,20.6207,20.687,20.6207,20.687,27000.0
2009-09-08 10:10:00,21.83,21.97,21.83,21.95,17600.0,20.6775,20.8101,20.6775,20.7912,17600.0
2009-09-08 10:20:00,21.97,21.98,21.9,21.97,24200.0,20.8101,20.8196,20.7438,20.8101,24200.0
2009-09-08 10:30:00,21.97,21.99,21.95,21.96,18400.0,20.8101,20.8291,20.7912,20.8006,18400.0
2009-09-08 10:40:00,21.96,21.96,21.86,21.87,90000.0,20.8006,20.8006,20.7059,20.7154,90000.0
2009-09-08 10:50:00,21.86,21.88,21.85,21.86,115000.0,20.7059,20.7249,20.6964,20.7059,115000.0
2009-09-08 11:00:00,21.85,21.86,21.81,21.83,13600.0,20.6964,20.7059,20.6586,20.6775,13600.0
2009-09-08 11:10:00,21.84,21.89,21.83,21.88,8000.0,20.687,20.7343,20.6775,20.7249,8000.0
2009-09-08 11:20:00,21.88,21.89,21.86,21.86,10800.0,20.7249,20.7343,20.7059,20.7059,10800.0
2009-09-08 11:30:00,21.85,21.87,21.83,21.87,51600.0,20.6964,20.7154,20.6775,20.7154,51600.0
2009-09-08 11:40:00,21.86,21.91,21.85,21.86,92600.0,20.7059,20.7533,20.6964,20.7059,92600.0
2009-09-08 11:50:00,21.86,21.88,21.85,21.87,11600.0,20.7059,20.7249,20.6964,20.7154,11600.0
2009-09-08 12:00:00,21.87,21.88,21.84,21.86,20200.0,20.7154,20.7249,20.687,20.7059,20200.0
2009-09-08 12:10:00,21.86,21.86,21.85,21.85,6000.0,20.7059,20.7059,20.6964,20.6964,6000.0
2009-09-08 12:20:00,21.85,21.88,21.84,21.86,13800.0,20.6964,20.7249,20.687,20.7059,13800.0
2009-09-08 12:30:00,21.86,21.86,21.84,21.85,4800.0,20.7059,20.7059,20.687,20.6964,4800.0
2009-09-08 12:40:00,21.84,21.86,21.84,21.85,7200.0,20.687,20.7059,20.687,20.6964,7200.0
2009-09-08 12:50:00,21.85,21.88,21.84,21.88,14200.0,20.6964,20.7249,20.687,20.7249,14200.0
2009-09-08 13:00:00,21.88,21.89,21.83,21.84,13000.0,20.7249,20.7343,20.6775,20.687,13000.0
2009-09-08 13:10:00,21.83,21.84,21.8,21.84,15400.0,20.6775,20.687,20.6491,20.687,15400.0
2009-09-08 13:20:00,21.83,21.84,21.82,21.83,4000.0,20.6775,20.687,20.668,20.6775,4000.0
2009-09-08 13:30:00,21.84,21.84,21.82,21.82,6800.0,20.687,20.687,20.668,20.668,6800.0
2009-09-08 13:40:00,21.83,21.84,21.8,21.8,15400.0,20.6775,20.687,20.6491,20.6491,15400.0
2009-09-08 13:50:00,21.81,21.81,21.79,21.81,7200.0,20.6586,20.6586,20.6396,20.6586,7200.0
2009-09-08 14:00:00,21.8,21.8,21.77,21.79,6200.0,20.6491,20.6491,20.6207,20.6396,6200.0
2009-09-08 14:10:00,21.79,21.82,21.79,21.79,4200.0,20.6396,20.668,20.6396,20.6396,4200.0
2009-09-08 14:20:00,21.79,21.81,21.79,21.81,12400.0,20.6396,20.6586,20.6396,20.6586,12400.0
2009-09-08 14:30:00,21.81,21.81,21.8,21.81,4000.0,20.6586,20.6586,20.6491,20.6586,4000.0
2009-09-08 14:40:00,21.81,21.82,21.8,21.81,16600.0,20.6586,20.668,20.6491,20.6586,16600.0
2009-09-08 14:50:00,21.8,21.81,21.78,21.79,16600.0,20.6491,20.6586,20.6301,20.6396,16600.0
2009-09-08 15:00:00,21.8,21.8,21.75,21.75,17200.0,20.6491,20.6491,20.6017,20.6017,17200.0
2009-09-08 15:10:00,21.75,21.75,21.74,21.75,22200.0,20.6017,20.6017,20.5923,20.6017,22200.0
2009-09-08 15:20:00,21.75,21.77,21.73,21.75,11800.0,20.6017,20.6207,20.5828,20.6017,11800.0
2009-09-08 15:30:00,21.75,21.8,21.75,21.78,12600.0,20.6017,20.6491,20.6017,20.6301,12600.0
2009-09-08 15:40:00,21.77,21.79,21.75,21.77,30400.0,20.6207,20.6396,20.6017,20.6207,30400.0
2009-09-08 15:50:00,21.77,21.79,21.77,21.79,55400.0,20.6207,20.6396,20.6207,20.6396,55400.0
2009-09-09 09:30:00,21.8,21.86,21.15,21.77,14200.0,20.6491,20.7059,20.0334,20.6207,14200.0
2009-09-09 09:40:00,21.78,21.85,21.78,21.79,14200.0,20.6301,20.6964,20.6301,20.6396,14200.0
2009-09-09 09:50:00,21.79,21.82,21.74,21.75,16800.0,20.6396,20.668,20.5923,20.6017,16800.0
2009-09-09 10:00:00,21.75,21.79,21.71,21.71,26200.0,20.6017,20.6396,20.5638,20.5638,26200.0
2009-09-09 10:10:00,21.72,21.77,21.68,21.77,169200.0,20.5733,20.6207,20.5354,20.6207,169200.0
2009-09-09 10:20:00,21.78,21.8,21.71,21.72,10800.0,20.6301,20.6491,20.5638,20.5733,10800.0
2009-09-09 10:30:00,21.75,21.81,21.74,21.81,5800.0,20.6017,20.6586,20.5923,20.6586,5800.0
2009-09-09 10:40:00,21.8,21.81,21.75,21.75,6600.0,20.6491,20.6586,20.6017,20.6017,6600.0
2009-09-09 10:50:00,21.76,21.79,21.72,21.75,9400.0,20.6112,20.6396,20.5733,20.6017,9400.0
2009-09-09 11:00:00,21.75,21.77,21.75,21.75,17600.0,20.6017,20.6207,20.6017,20.6017,17600.0
2009-09-09 11:10:00,21.74,21.75,21.71,21.72,12400.0,20.5923,20.6017,20.5638,20.5733,12400.0
2009-09-09 11:20:00,21.73,21.79,21.73,21.77,10000.0,20.5828,20.6396,20.5828,20.6207,10000.0
2009-09-09 11:30:00,21.78,21.84,21.77,21.82,15200.0,20.6301,20.687,20.6207,20.668,15200.0
2009-09-09 11:40:00,21.82,21.85,21.79,21.84,15800.0,20.668,20.6964,20.6396,20.687,15800.0
2009-09-09 11:50:00,21.84,21.86,21.83,21.83,107200.0,20.687,20.7059,20.6775,20.6775,107200.0
2009-09-09 12:00:00,21.83,21.86,21.81,21.83,16800.0,20.6775,20.7059,20.6586,20.6775,16800.0
2009-09-09 12:10:00,21.83,21.84,21.81,21.81,13000.0,20.6775,20.687,20.6586,20.6586,13000.0
2009-09-09 12:20:00,21.81,21.83,21.81,21.83,7200.0,20.6586,20.6775,20.6586,20.6775,7200.0
2009-09-09 12:30:00,21.83,21.83,21.75,21.8,37400.0,20.6775,20.6775,20.6017,20.6491,37400.0
2009-09-09 12:40:00,21.8,21.8,21.79,21.79,9200.0,20.6491,20.6491,20.6396,20.6396,9200.0
2009-09-09 12:50:00,21.79,21.8,21.79,21.8,4400.0,20.6396,20.6491,20.6396,20.6491,4400.0
2009-09-09 13:00:00,21.8,21.8,21.79,21.79,26800.0,20.6491,20.6491,20.6396,20.6396,26800.0
2009-09-09 13:10:00,21.79,21.79,21.75,21.75,33000.0,20.6396,20.6396,20.6017,20.6017,33000.0
2009-09-09 13:20:00,21.75,21.75,21.7,21.72,62800.0,20.6017,20.6017,20.5544,20.5733,62800.0
2009-09-09 13:30:00,21.72,21.74,21.72,21.72,18400.0,20.5733,20.5923,20.5733,20.5733,18400.0
2009-09-09 13:40:00,21.72,21.72,21.68,21.68,29000.0,20.5733,20.5733,20.5354,20.5354,29000.0
2009-09-09 13:50:00,21.68,21.68,21.64,21.65,20400.0,20.5354,20.5354,20.4975,20.507,20400.0
2009-09-09 14:00:00,21.66,21.66,21.61,21.62,32000.0,20.5165,20.5165,20.4691,20.4786,32000.0
2009-09-09 14:10:00,21.62,21.64,21.59,21.59,29200.0,20.4786,20.4975,20.4502,20.4502,29200.0
2009-09-09 14:20:00,21.6,21.6,21.56,21.57,31200.0,20.4596,20.4596,20.4218,20.4312,31200.0
2009-09-09 14:30:00,21.57,21.59,21.56,21.58,24800.0,20.4312,20.4502,20.4218,20.4407,24800.0
2009-09-09 14:40:00,21.58,21.58,21.53,21.53,35200.0,20.4407,20.4407,20.3933,20.3933,35200.0
2009-09-09 14:50:00,21.52,21.54,21.5,21.54,53800.0,20.3839,20.4028,20.3649,20.4028,53800.0
2009-09-09 15:00:00,21.54,21.54,21.5,21.51,40600.0,20.4028,20.4028,20.3649,20.3744,40600.0
2009-09-09 15:10:00,21.51,21.61,21.5,21.61,33000.0,20.3744,20.4691,20.3649,20.4691,33000.0
2009-09-09 15:20:00,21.61,21.63,21.61,21.61,24800.0,20.4691,20.4881,20.4691,20.4691,24800.0
2009-09-09 15:30:00,21.62,21.64,21.59,21.63,36800.0,20.4786,20.4975,20.4502,20.4881,36800.0
2009-09-09 15:40:00,21.62,21.68,21.62,21.68,44800.0,20.4786,20.5354,20.4786,20.5354,44800.0
2009-09-09 15:50:00,21.68,21.68,21.59,21.61,109600.0,20.5354,20.5354,20.4502,20.4691,109600.0
2009-09-10 09:30:00,21.65,21.72,21.56,21.63,14600.0,20.507,20.5733,20.4218,20.4881,14600.0
2009-09-10 09:40:00,21.59,21.61,21.53,21.6,15000.0,20.4502,20.4691,20.3933,20.4596,15000.0
2009-09-10 09:50:00,21.61,21.68,21.61,21.66,20000.0,20.4691,20.5354,20.4691,20.5165,20000.0
2009-09-10 10:00:00,21.66,21.72,21.66,21.68,25000.0,20.5165,20.5733,20.5165,20.5354,25000.0
2009-09-10 10:10:00,21.68,21.71,21.66,21.66,16400.0,20.5354,20.5638,20.5165,20.5165,16400.0
2009-09-10 10:20:00,21.65,21.7,21.64,21.69,11600.0,20.507,20.5544,20.4975,20.5449,11600.0
2009-09-10 10:30:00,21.68,21.72,21.66,21.7,12200.0,20.5354,20.5733,20.5165,20.5544,12200.0
2009-09-10 10:40:00,21.7,21.7,21.68,21.69,5200.0,20.5544,20.5544,20.5354,20.5449,5200.0
2009-09-10 10:50:00,21.67,21.7,21.66,21.68,7000.0,20.5259,20.5544,20.5165,20.5354,7000.0
2009-09-10 11:00:00,21.66,21.69,21.66,21.68,10200.0,20.5165,20.5449,20.5165,20.5354,10200.0
2009-09-10 11:10:00,21.69,21.72,21.66,21.68,14400.0,20.5449,20.5733,20.5165,20.5354,14400.0
2009-09-10 11:20:00,21.68,21.7,21.67,21.68,4400.0,20.5354,20.5544,20.5259,20.5354,4400.0
2009-09-10 11:30:00,21.68,21.73,21.68,21.72,6600.0,20.5354,20.5828,20.5354,20.5733,6600.0
2009-09-10 11:40:00,21.72,21.73,21.68,21.71,6800.0,20.5733,20.5828,20.5354,20.5638,6800.0
2009-09-10 11:50:00,21.71,21.73,21.7,21.73,9200.0,20.5638,20.5828,20.5544,20.5828,9200.0
2009-09-10 12:00:00,21.73,21.75,21.71,21.72,8800.0,20.5828,20.6017,20.5638,20.5733,8800.0
2009-09-10 12:10:00,21.71,21.71,21.68,21.69,7200.0,20.5638,20.5638,20.5354,20.5449,7200.0
2009-09-10 12:20:00,21.68,21.68,21.66,21.66,2400.0,20.5354,20.5354,20.5165,20.5165,2400.0
2009-09-10 12:30:00,21.67,21.7,21.66,21.69,6000.0,20.5259,20.5544,20.5165,20.5449,6000.0
2009-09-10 12:40:00,21.71,21.72,21.7,21.71,5200.0,20.5638,20.5733,20.5544,20.5638,5200.0
2009-09-10 12:50:00,21.71,21.75,21.71,21.75,12200.0,20.5638,20.6017,20.5638,20.6017,12200.0
2009-09-10 13:00:00,21.75,21.79,21.74,21.77,12200.0,20.6017,20.6396,20.5923,20.6207,12200.0
2009-09-10 13:10:00,21.78,21.81,21.77,21.79,9600.0,20.6301,20.6586,20.6207,20.6396,9600.0
2009-09-10 13:20:00,21.78,21.8,21.78,21.79,3200.0,20.6301,20.6491,20.6301,20.6396,3200.0
2009-09-10 13:30:00,21.8,21.8,21.76,21.76,9400.0,20.6491,20.6491,20.6112,20.6112,9400.0
2009-09-10 13:40:00,21.75,21.81,21.75,21.81,11600.0,20.6017,20.6586,20.6017,20.6586,11600.0
2009-09-10 13:50:00,21.81,21.84,21.79,21.84,9800.0,20.6586,20.687,20.6396,20.687,9800.0
2009-09-10 14:00:00,21.83,21.85,21.82,21.85,11400.0,20.6775,20.6964,20.668,20.6964,11400.0
2009-09-10 14:10:00,21.85,21.86,21.85,21.85,8000.0,20.6964,20.7059,20.6964,20.6964,8000.0
2009-09-10 14:20:00,21.84,21.85,21.83,21.84,6800.0,20.687,20.6964,20.6775,20.687,6800.0
2009-09-10 14:30:00,21.84,21.86,21.83,21.86,13800.0,20.687,20.7059,20.6775,20.7059,13800.0
2009-09-10 14:40:00,21.86,21.87,21.85,21.86,9200.0,20.7059,20.7154,20.6964,20.7059,9200.0
2009-09-10 14:50:00,21.86,21.86,21.85,21.86,11800.0,20.7059,20.7059,20.6964,20.7059,11800.0
2009-09-10 15:00:00,21.85,21.85,21.81,21.81,18000.0,20.6964,20.6964,20.6586,20.6586,18000.0
2009-09-10 15:10:00,21.81,21.85,21.81,21.83,15000.0,20.6586,20.6964,20.6586,20.6775,15000.0
2009-09-10 15:20:00,21.82,21.83,21.8,21.83,9200.0,20.668,20.6775,20.6491,20.6775,9200.0
2009-09-10 15:30:00,21.84,21.85,21.82,21.83,16200.0,20.687,20.6964,20.668,20.6775,16200.0
2009-09-10 15:40:00,21.83,21.87,21.82,21.86,21200.0,20.6775,20.7154,20.668,20.7059,21200.0
2009-09-10 15:50:00,21.86,21.88,21.85,21.86,43800.0,20.7059,20.7249,20.6964,20.7059,43800.0
2009-09-11 09:30:00,21.88,22.04,21.84,22.04,17200.0,20.7249,20.8764,20.687,20.8764,17200.0
2009-09-11 09:40:00,22.0,22.05,21.94,22.02,18200.0,20.8385,20.8859,20.7817,20.8575,18200.0
2009-09-11 09:50:00,22.04,22.05,21.98,22.02,14200.0,20.8764,20.8859,20.8196,20.8575,14200.0
2009-09-11 10:00:00,22.02,22.04,21.91,21.95,19400.0,20.8575,20.8764,20.7533,20.7912,19400.0
2009-09-11 10:10:00,21.93,21.95,21.91,21.95,9000.0,20.7722,20.7912,20.7533,20.7912,9000.0
2009-09-11 10:20:00,21.97,21.98,21.93,21.93,4000.0,20.8101,20.8196,20.7722,20.7722,4000.0
2009-09-11 10:30:00,21.92,21.95,21.89,21.93,6200.0,20.7627,20.7912,20.7343,20.7722,6200.0
2009-09-11 10:40:00,21.91,21.92,21.89,21.89,3600.0,20.7533,20.7627,20.7343,20.7343,3600.0
2009-09-11 10:50:00,21.9,21.95,21.9,21.92,6000.0,20.7438,20.7912,20.7438,20.7627,6000.0
2009-09-11 11:00:00,21.91,21.96,21.91,21.95,7000.0,20.7533,20.8006,20.7533,20.7912,7000.0
2009-09-11 11:10:00,21.96,21.97,21.94,21.95,4000.0,20.8006,20.8101,20.7817,20.7912,4000.0
2009-09-11 11:20:00,21.92,21.94,21.91,21.91,6200.0,20.7627,20.7817,20.7533,20.7533,6200.0
2009-09-11 11:30:00,21.91,21.98,21.9,21.98,5800.0,20.7533,20.8196,20.7438,20.8196,5800.0
2009-09-11 11:40:00,21.98,21.98,21.96,21.98,4400.0,20.8196,20.8196,20.8006,20.8196,4400.0
2009-09-11 11:50:00,21.98,21.99,21.97,21.99,2800.0,20.8196,20.8291,20.8101,20.8291,2800.0
2009-09-11 12:00:00,21.99,22.0,21.99,22.0,4400.0,20.8291,20.8385,20.8291,20.8385,4400.0
2009-09-11 12:10:00,22.0,22.0,21.98,21.98,5800.0,20.8385,20.8385,20.8196,20.8196,5800.0
2009-09-11 12:20:00,21.99,21.99,21.98,21.99,10800.0,20.8291,20.8291,20.8196,20.8291,10800.0
2009-09-11 12:30:00,21.99,22.0,21.98,21.99,16600.0,20.8291,20.8385,20.8196,20.8291,16600.0
2009-09-11 12:40:00,21.99,22.02,21.98,22.0,13600.0,20.8291,20.8575,20.8196,20.8385,13600.0
2009-09-11 12:50:00,22.0,22.0,21.98,21.99,7200.0,20.8385,20.8385,20.8196,20.8291,7200.0
2009-09-11 13:00:00,21.99,22.02,21.99,22.02,8800.0,20.8291,20.8575,20.8291,20.8575,8800.0
2009-09-11 13:10:00,22.03,22.05,22.02,22.04,11600.0,20.8669,20.8859,20.8575,20.8764,11600.0
2009-09-11 13:20:00,22.05,22.06,22.04,22.06,17600.0,20.8859,20.8954,20.8764,20.8954,17600.0
2009-09-11 13:30:00,22.06,22.08,22.04,22.08,15000.0,20.8954,20.9143,20.8764,20.9143,15000.0
2009-09-11 13:40:00,22.08,22.08,22.05,22.05,13000.0,20.9143,20.9143,20.8859,20.8859,13000.0
2009-09-11 13:50:00,22.05,22.08,22.05,22.06,11800.0,20.8859,20.9143,20.8859,20.8954,11800.0
2009-09-11 14:00:00,22.05,22.08,22.04,22.06,17400.0,20.8859,20.9143,20.8764,20.8954,17400.0
2009-09-11 14:10:00,22.06,22.1,22.06,22.1,14800.0,20.8954,20.9332,20.8954,20.9332,14800.0
2009-09-11 14:20:00,22.08,22.09,22.08,22.09,8000.0,20.9143,20.9238,20.9143,20.9238,8000.0
2009-09-11 14:30:00,22.09,22.13,22.09,22.13,14600.0,20.9238,20.9617,20.9238,20.9617,14600.0
2009-09-11 14:40:00,22.11,22.13,22.11,22.11,10400.0,20.9427,20.9617,20.9427,20.9427,10400.0
2009-09-11 14:50:00,22.11,22.11,22.09,22.1,9400.0,20.9427,20.9427,20.9238,20.9332,9400.0
2009-09-11 15:00:00,22.1,22.1,22.07,22.07,11200.0,20.9332,20.9332,20.9048,20.9048,11200.0
2009-09-11 15:10:00,22.07,22.07,22.04,22.04,21800.0,20.9048,20.9048,20.8764,20.8764,21800.0
2009-09-11 15:20:00,22.04,22.07,22.04,22.06,28600.0,20.8764,20.9048,20.8764,20.8954,28600.0
2009-09-11 15:30:00,22.05,22.06,22.02,22.02,32800.0,20.8859,20.8954,20.8575,20.8575,32800.0
2009-09-11 15:40:00,22.02,22.08,22.02,22.06,31000.0,20.8575,20.9143,20.8575,20.8954,31000.0
2009-09-11 15:50:00,22.06,22.08,22.01,22.01,55600.0,20.8954,20.9143,20.848,20.848,55600.0
2009-09-14 09:30:00,21.84,22.03,21.84,21.96,7400.0,20.687,20.8669,20.687,20.8006,7400.0
2009-09-14 09:40:00,21.93,22.05,21.93,21.99,4400.0,20.7722,20.8859,20.7722,20.8291,4400.0
2009-09-14 09:50:00,21.96,22.1,21.95,22.1,10400.0,20.8006,20.9332,20.7912,20.9332,10400.0
2009-09-14 10:00:00,22.08,22.1,22.0,22.02,11600.0,20.9143,20.9332,20.8385,20.8575,11600.0
2009-09-14 10:10:00,22.04,22.05,22.0,22.01,13200.0,20.8764,20.8859,20.8385,20.848,13200.0
2009-09-14 10:20:00,22.01,22.06,22.01,22.03,7800.0,20.848,20.8954,20.848,20.8669,7800.0
2009-09-14 10:30:00,22.04,22.07,22.03,22.06,4600.0,20.8764,20.9048,20.8669,20.8954,4600.0
2009-09-14 10:40:00,22.04,22.08,22.04,22.08,6000.0,20.8764,20.9143,20.8764,20.9143,6000.0
2009-09-14 10:50:00,22.08,22.08,22.06,22.07,5800.0,20.9143,20.9143,20.8954,20.9048,5800.0
2009-09-14 11:00:00,22.08,22.08,22.06,22.08,7400.0,20.9143,20.9143,20.8954,20.9143,7400.0
2009-09-14 11:10:00,22.08,22.09,22.05,22.06,6400.0,20.9143,20.9238,20.8859,20.8954,6400.0
2009-09-14 11:20:00,22.08,22.09,22.06,22.07,2000.0,20.9143,20.9238,20.8954,20.9048,2000.0
2009-09-14 11:30:00,22.08,22.08,22.01,22.02,9600.0,20.9143,20.9143,20.848,20.8575,9600.0
2009-09-14 11:40:00,22.04,22.04,22.0,22.03,6800.0,20.8764,20.8764,20.8385,20.8669,6800.0
2009-09-14 11:50:00,22.04,22.05,22.03,22.04,4000.0,20.8764,20.8859,20.8669,20.8764,4000.0
2009-09-14 12:00:00,22.03,22.06,22.03,22.06,3800.0,20.8669,20.8954,20.8669,20.8954,3800.0
2009-09-14 12:10:00,22.07,22.1,22.07,22.09,7400.0,20.9048,20.9332,20.9048,20.9238,7400.0
2009-09-14 12:20:00,22.08,22.09,22.08,22.08,3600.0,20.9143,20.9238,20.9143,20.9143,3600.0
2009-09-14 12:30:00,22.08,22.09,22.07,22.09,4800.0,20.9143,20.9238,20.9048,20.9238,4800.0
2009-09-14 12:40:00,22.09,22.11,22.08,22.1,6800.0,20.9238,20.9427,20.9143,20.9332,6800.0
2009-09-14 12:50:00,22.1,22.1,22.08,22.09,5400.0,20.9332,20.9332,20.9143,20.9238,5400.0
2009-09-14 13:00:00,22.09,22.1,22.08,22.1,5200.0,20.9238,20.9332,20.9143,20.9332,5200.0
2009-09-14 13:10:00,22.1,22.1,22.08,22.08,3600.0,20.9332,20.9332,20.9143,20.9143,3600.0
2009-09-14 13:20:00,22.1,22.12,22.09,22.11,6400.0,20.9332,20.9522,20.9238,20.9427,6400.0
2009-09-14 13:30:00,22.11,22.16,22.1,22.14,11400.0,20.9427,20.9901,20.9332,20.9711,11400.0
2009-09-14 13:40:00,22.14,22.17,22.13,22.13,4800.0,20.9711,20.9996,20.9617,20.9617,4800.0
2009-09-14 13:50:00,22.12,22.14,22.11,22.14,7200.0,20.9522,20.9711,20.9427,20.9711,7200.0
2009-09-14 14:00:00,22.14,22.14,22.12,22.14,4000.0,20.9711,20.9711,20.9522,20.9711,4000.0
2009-09-14 14:10:00,22.14,22.16,22.12,22.15,4800.0,20.9711,20.9901,20.9522,20.9806,4800.0
2009-09-14 14:20:00,22.16,22.2,22.13,22.2,10000.0,20.9901,21.028,20.9617,21.028,10000.0
2009-09-14 14:30:00,22.21,22.22,22.2,22.21,15000.0,21.0374,21.0469,21.028,21.0374,15000.0
2009-09-14 14:40:00,22.21,22.22,22.18,22.18,11200.0,21.0374,21.0469,21.009,21.009,11200.0
2009-09-14 14:50:00,22.18,22.2,22.17,22.2,10600.0,21.009,21.028,20.9996,21.028,10600.0
2009-09-14 15:00:00,22.19,22.19,22.17,22.17,14600.0,21.0185,21.0185,20.9996,20.9996,14600.0
2009-09-14 15:10:00,22.18,22.18,22.15,22.18,11600.0,21.009,21.009,20.9806,21.009,11600.0
2009-09-14 15:20:00,22.18,22.19,22.14,22.14,15400.0,21.009,21.0185,20.9711,20.9711,15400.0
2009-09-14 15:30:00,22.15,22.17,22.14,22.16,17800.0,20.9806,20.9996,20.9711,20.9901,17800.0
2009-09-14 15:40:00,22.16,22.21,22.15,22.21,22400.0,20.9901,21.0374,20.9806,21.0374,22400.0
2009-09-14 15:50:00,22.2,22.24,22.2,22.22,50400.0,21.028,21.0659,21.028,21.0469,50400.0
2009-09-15 09:30:00,22.19,22.22,22.09,22.13,18600.0,21.0185,21.0469,20.9238,20.9617,18600.0
2009-09-15 09:40:00,22.14,22.14,22.04,22.05,10000.0,20.9711,20.9711,20.8764,20.8859,10000.0
2009-09-15 09:50:00,22.06,22.13,22.02,22.1,17200.0,20.8954,20.9617,20.8575,20.9332,17200.0
2009-09-15 10:00:00,22.09,22.11,22.05,22.11,10600.0,20.9238,20.9427,20.8859,20.9427,10600.0
2009-09-15 10:10:00,22.11,22.11,22.06,22.1,11200.0,20.9427,20.9427,20.8954,20.9332,11200.0
2009-09-15 10:20:00,22.1,22.22,22.09,22.22,13800.0,20.9332,21.0469,20.9238,21.0469,13800.0
2009-09-15 10:30:00,22.2,22.2,22.18,22.18,12400.0,21.028,21.028,21.009,21.009,12400.0
2009-09-15 10:40:00,22.21,22.24,22.21,22.21,2200.0,21.0374,21.0659,21.0374,21.0374,2200.0
2009-09-15 10:50:00,22.21,22.21,22.17,22.21,6600.0,21.0374,21.0374,20.9996,21.0374,6600.0
2009-09-15 11:00:00,22.21,22.21,22.16,22.19,9400.0,21.0374,21.0374,20.9901,21.0185,9400.0
2009-09-15 11:10:00,22.2,22.2,22.15,22.18,8800.0,21.028,21.028,20.9806,21.009,8800.0
2009-09-15 11:20:00,22.18,22.22,22.17,22.22,5000.0,21.009,21.0469,20.9996,21.0469,5000.0
2009-09-15 11:30:00,22.21,22.22,22.17,22.2,12200.0,21.0374,21.0469,20.9996,21.028,12200.0
2009-09-15 11:40:00,22.18,22.21,22.18,22.21,23600.0,21.009,21.0374,21.009,21.0374,23600.0
2009-09-15 11:50:00,22.22,22.25,22.21,22.22,6600.0,21.0469,21.0753,21.0374,21.0469,6600.0
2009-09-15 12:00:00,22.22,22.23,22.18,22.21,12000.0,21.0469,21.0564,21.009,21.0374,12000.0
2009-09-15 12:10:00,22.23,22.23,22.19,22.2,5000.0,21.0564,21.0564,21.0185,21.028,5000.0
2009-09-15 12:20:00,22.2,22.21,22.19,22.2,2000.0,21.028,21.0374,21.0185,21.028,2000.0
2009-09-15 12:30:00,22.2,22.22,22.2,22.21,7200.0,21.028,21.0469,21.028,21.0374,7200.0
2009-09-15 12:40:00,22.21,22.23,22.21,22.23,4800.0,21.0374,21.0564,21.0374,21.0564,4800.0
2009-09-15 12:50:00,22.23,22.24,22.23,22.24,6800.0,21.0564,21.0659,21.0564,21.0659,6800.0
2009-09-15 13:00:00,22.23,22.24,22.21,22.22,6800.0,21.0564,21.0659,21.0374,21.0469,6800.0
2009-09-15 13:10:00,22.21,22.25,22.21,22.24,11600.0,21.0374,21.0753,21.0374,21.0659,11600.0
2009-09-15 13:20:00,22.23,22.25,22.23,22.24,6200.0,21.0564,21.0753,21.0564,21.0659,6200.0
2009-09-15 13:30:00,22.25,22.25,22.24,22.25,11800.0,21.0753,21.0753,21.0659,21.0753,11800.0
2009-09-15 13:40:00,22.24,22.28,22.24,22.28,8200.0,21.0659,21.1037,21.0659,21.1037,8200.0
2009-09-15 13:50:00,22.28,22.29,22.27,22.29,9800.0,21.1037,21.1132,21.0943,21.1132,9800.0
2009-09-15 14:00:00,22.29,22.29,22.24,22.27,9000.0,21.1132,21.1132,21.0659,21.0943,9000.0
2009-09-15 14:10:00,22.26,22.28,22.26,22.28,4000.0,21.0848,21.1037,21.0848,21.1037,4000.0
2009-09-15 14:20:00,22.28,22.29,22.26,22.27,7800.0,21.1037,21.1132,21.0848,21.0943,7800.0
2009-09-15 14:30:00,22.27,22.28,22.25,22.26,7400.0,21.0943,21.1037,21.0753,21.0848,7400.0
2009-09-15 14:40:00,22.26,22.29,22.26,22.29,7000.0,21.0848,21.1132,21.0848,21.1132,7000.0
2009-09-15 14:50:00,22.28,22.31,22.28,22.31,13600.0,21.1037,21.1322,21.1037,21.1322,13600.0
2009-09-15 15:00:00,22.3,22.32,22.3,22.32,19800.0,21.1227,21.1416,21.1227,21.1416,19800.0
2009-09-15 15:10:00,22.32,22.32,22.3,22.32,9200.0,21.1416,21.1416,21.1227,21.1416,9200.0
2009-09-15 15:20:00,22.32,22.38,22.31,22.37,19200.0,21.1416,21.1985,21.1322,21.189,19200.0
2009-09-15 15:30:00,22.36,22.39,22.36,22.39,38000.0,21.1795,21.2079,21.1795,21.2079,38000.0
2009-09-15 15:40:00,22.39,22.39,22.31,22.32,47800.0,21.2079,21.2079,21.1322,21.1416,47800.0
2009-09-15 15:50:00,22.32,22.38,22.32,22.34,63200.0,21.1416,21.1985,21.1416,21.1606,63200.0
2009-09-16 09:30:00,22.36,22.37,22.27,22.33,23400.0,21.1795,21.189,21.0943,21.1511,23400.0
2009-09-16 09:40:00,22.33,22.36,22.26,22.33,13200.0,21.1511,21.1795,21.0848,21.1511,13200.0
2009-09-16 09:50:00,22.34,22.34,22.29,22.31,3600.0,21.1606,21.1606,21.1132,21.1322,3600.0
2009-09-16 10:00:00,22.3,22.34,22.28,22.3,18000.0,21.1227,21.1606,21.1037,21.1227,18000.0
2009-09-16 10:10:00,22.3,22.31,22.27,22.31,9200.0,21.1227,21.1322,21.0943,21.1322,9200.0
2009-09-16 10:20:00,22.31,22.33,22.3,22.33,7200.0,21.1322,21.1511,21.1227,21.1511,7200.0
2009-09-16 10:30:00,22.34,22.38,22.33,22.38,10200.0,21.1606,21.1985,21.1511,21.1985,10200.0
2009-09-16 10:40:00,22.36,22.43,22.36,22.4,10800.0,21.1795,21.2458,21.1795,21.2174,10800.0
2009-09-16 10:50:00,22.4,22.46,22.4,22.4,18200.0,21.2174,21.2742,21.2174,21.2174,18200.0
2009-09-16 11:00:00,22.4,22.46,22.4,22.43,14600.0,21.2174,21.2742,21.2174,21.2458,14600.0
2009-09-16 11:10:00,22.44,22.5,22.43,22.43,22400.0,21.2553,21.3121,21.2458,21.2458,22400.0
2009-09-16 11:20:00,22.43,22.43,22.39,22.41,2600.0,21.2458,21.2458,21.2079,21.2269,2600.0
2009-09-16 11:30:00,22.39,22.45,22.38,22.45,7000.0,21.2079,21.2648,21.1985,21.2648,7000.0
2009-09-16 11:40:00,22.45,22.5,22.45,22.46,10000.0,21.2648,21.3121,21.2648,21.2742,10000.0
2009-09-16 11:50:00,22.46,22.5,22.46,22.48,12200.0,21.2742,21.3121,21.2742,21.2932,12200.0
2009-09-16 12:00:00,22.48,22.51,22.48,22.5,18200.0,21.2932,21.3216,21.2932,21.3121,18200.0
2009-09-16 12:10:00,22.5,22.55,22.48,22.48,57800.0,21.3121,21.3595,21.2932,21.2932,57800.0
2009-09-16 12:20:00,22.49,22.49,22.46,22.47,9800.0,21.3027,21.3027,21.2742,21.2837,9800.0
2009-09-16 12:30:00,22.47,22.47,22.43,22.43,21000.0,21.2837,21.2837,21.2458,21.2458,21000.0
2009-09-16 12:40:00,22.43,22.44,22.42,22.43,9800.0,21.2458,21.2553,21.2364,21.2458,9800.0
2009-09-16 12:50:00,22.42,22.47,22.4,22.45,12200.0,21.2364,21.2837,21.2174,21.2648,12200.0
2009-09-16 13:00:00,22.47,22.5,22.47,22.49,10600.0,21.2837,21.3121,21.2837,21.3027,10600.0
2009-09-16 13:10:00,22.48,22.51,22.47,22.5,21800.0,21.2932,21.3216,21.2837,21.3121,21800.0
2009-09-16 13:20:00,22.52,22.53,22.5,22.51,8400.0,21.3311,21.3405,21.3121,21.3216,8400.0
2009-09-16 13:30:00,22.51,22.52,22.47,22.48,11000.0,21.3216,21.3311,21.2837,21.2932,11000.0
2009-09-16 13:40:00,22.51,22.52,22.49,22.49,12400.0,21.3216,21.3311,21.3027,21.3027,12400.0
2009-09-16 13:50:00,22.51,22.55,22.5,22.55,6400.0,21.3216,21.3595,21.3121,21.3595,6400.0
2009-09-16 14:00:00,22.54,22.6,22.54,22.57,10800.0,21.35,21.4068,21.35,21.3784,10800.0
2009-09-16 14:10:00,22.57,22.57,22.55,22.56,9400.0,21.3784,21.3784,21.3595,21.369,9400.0
2009-09-16 14:20:00,22.56,22.57,22.55,22.57,7400.0,21.369,21.3784,21.3595,21.3784,7400.0
2009-09-16 14:30:00,22.57,22.6,22.56,22.59,8000.0,21.3784,21.4068,21.369,21.3974,8000.0
2009-09-16 14:40:00,22.59,22.61,22.56,22.57,11800.0,21.3974,21.4163,21.369,21.3784,11800.0
2009-09-16 14:50:00,22.57,22.61,22.57,22.57,13400.0,21.3784,21.4163,21.3784,21.3784,13400.0
2009-09-16 15:00:00,22.55,22.59,22.54,22.57,17600.0,21.3595,21.3974,21.35,21.3784,17600.0
2009-09-16 15:10:00,22.57,22.61,22.54,22.61,41000.0,21.3784,21.4163,21.35,21.4163,41000.0
2009-09-16 15:20:00,22.61,22.65,22.59,22.61,62400.0,21.4163,21.4542,21.3974,21.4163,62400.0
2009-09-16 15:30:00,22.61,22.63,22.58,22.59,25200.0,21.4163,21.4353,21.3879,21.3974,25200.0
2009-09-16 15:40:00,22.6,22.66,22.59,22.65,26000.0,21.4068,21.4637,21.3974,21.4542,26000.0
2009-09-16 15:50:00,22.65,22.7,22.64,22.69,120400.0,21.4542,21.5016,21.4447,21.4921,120400.0
2009-09-17 09:30:00,22.67,22.75,22.51,22.75,9000.0,21.4732,21.5489,21.3216,21.5489,9000.0
2009-09-17 09:40:00,22.81,22.82,22.7,22.79,11800.0,21.6058,21.6152,21.5016,21.5868,11800.0
2009-09-17 09:50:00,22.82,22.92,22.8,22.89,20600.0,21.6152,21.71,21.5963,21.6815,20600.0
2009-09-17 10:00:00,22.89,22.94,22.84,22.93,19200.0,21.6815,21.7289,21.6342,21.7194,19200.0
2009-09-17 10:10:00,22.93,22.97,22.91,22.93,15600.0,21.7194,21.7573,21.7005,21.7194,15600.0
2009-09-17 10:20:00,22.9,22.9,22.74,22.8,16800.0,21.691,21.691,21.5395,21.5963,16800.0
2009-09-17 10:30:00,22.82,22.83,22.76,22.83,10600.0,21.6152,21.6247,21.5584,21.6247,10600.0
2009-09-17 10:40:00,22.83,22.87,22.83,22.86,4800.0,21.6247,21.6626,21.6247,21.6531,4800.0
2009-09-17 10:50:00,22.85,22.88,22.85,22.86,6800.0,21.6437,21.6721,21.6437,21.6531,6800.0
2009-09-17 11:00:00,22.86,22.87,22.84,22.85,6000.0,21.6531,21.6626,21.6342,21.6437,6000.0
2009-09-17 11:10:00,22.85,22.86,22.83,22.84,6800.0,21.6437,21.6531,21.6247,21.6342,6800.0
2009-09-17 11:20:00,22.85,22.86,22.84,22.86,6800.0,21.6437,21.6531,21.6342,21.6531,6800.0
2009-09-17 11:30:00,22.86,22.86,22.84,22.85,6800.0,21.6531,21.6531,21.6342,21.6437,6800.0
2009-09-17 11:40:00,22.85,22.86,22.84,22.85,13400.0,21.6437,21.6531,21.6342,21.6437,13400.0
2009-09-17 11:50:00,22.84,22.85,22.82,22.84,7400.0,21.6342,21.6437,21.6152,21.6342,7400.0
2009-09-17 12:00:00,22.85,22.85,22.8,22.85,6000.0,21.6437,21.6437,21.5963,21.6437,6000.0
2009-09-17 12:10:00,22.83,22.83,22.75,22.8,14800.0,21.6247,21.6247,21.5489,21.5963,14800.0
2009-09-17 12:20:00,22.79,22.85,22.76,22.84,11600.0,21.5868,21.6437,21.5584,21.6342,11600.0
2009-09-17 12:30:00,22.83,22.83,22.79,22.79,2800.0,21.6247,21.6247,21.5868,21.5868,2800.0
2009-09-17 12:40:00,22.79,22.8,22.73,22.75,12800.0,21.5868,21.5963,21.53,21.5489,12800.0
2009-09-17 12:50:00,22.76,22.79,22.74,22.75,3400.0,21.5584,21.5868,21.5395,21.5489,3400.0
2009-09-17 13:00:00,22.73,22.77,22.73,22.77,7000.0,21.53,21.5679,21.53,21.5679,7000.0
2009-09-17 13:10:00,22.78,22.8,22.75,22.76,3800.0,21.5773,21.5963,21.5489,21.5584,3800.0
2009-09-17 13:20:00,22.75,22.75,22.72,22.75,4200.0,21.5489,21.5489,21.5205,21.5489,4200.0
2009-09-17 13:30:00,22.74,22.78,22.73,22.74,4600.0,21.5395,21.5773,21.53,21.5395,4600.0
2009-09-17 13:40:00,22.74,22.75,22.72,22.75,4200.0,21.5395,21.5489,21.5205,21.5489,4200.0
2009-09-17 13:50:00,22.75,22.75,22.72,22.74,6800.0,21.5489,21.5489,21.5205,21.5395,6800.0
2009-09-17 14:00:00,22.73,22.73,22.71,22.73,5600.0,21.53,21.53,21.511,21.53,5600.0
2009-09-17 14:10:00,22.73,22.73,22.69,22.69,10600.0,21.53,21.53,21.4921,21.4921,10600.0
2009-09-17 14:20:00,22.68,22.72,22.68,22.72,5800.0,21.4826,21.5205,21.4826,21.5205,5800.0
2009-09-17 14:30:00,22.73,22.74,22.68,22.69,3200.0,21.53,21.5395,21.4826,21.4921,3200.0
2009-09-17 14:40:00,22.68,22.73,22.68,22.73,4800.0,21.4826,21.53,21.4826,21.53,4800.0
2009-09-17 14:50:00,22.74,22.75,22.72,22.75,11600.0,21.5395,21.5489,21.5205,21.5489,11600.0
2009-09-17 15:00:00,22.75,22.77,22.73,22.75,29400.0,21.5489,21.5679,21.53,21.5489,29400.0
2009-09-17 15:10:00,22.75,22.76,22.72,22.73,14000.0,21.5489,21.5584,21.5205,21.53,14000.0
2009-09-17 15:20:00,22.73,22.77,22.73,22.75,18400.0,21.53,21.5679,21.53,21.5489,18400.0
2009-09-17 15:30:00,22.75,22.79,22.75,22.77,22400.0,21.5489,21.5868,21.5489,21.5679,22400.0
2009-09-17 15:40:00,22.78,22.8,22.75,22.79,30800.0,21.5773,21.5963,21.5489,21.5868,30800.0
2009-09-17 15:50:00,22.79,22.82,22.75,22.8,60600.0,21.5868,21.6152,21.5489,21.5963,60600.0
2009-09-18 09:30:00,22.82,22.9,22.54,22.78,157400.0,21.6152,21.691,21.35,21.5773,157400.0
2009-09-18 09:40:00,22.75,22.86,22.75,22.86,12000.0,21.5489,21.6531,21.5489,21.6531,12000.0
2009-09-18 09:50:00,22.85,22.9,22.83,22.88,31000.0,21.6437,21.691,21.6247,21.6721,31000.0
2009-09-18 10:00:00,22.87,22.88,22.78,22.8,41800.0,21.6626,21.6721,21.5773,21.5963,41800.0
2009-09-18 10:10:00,22.81,22.89,22.81,22.85,45800.0,21.6058,21.6815,21.6058,21.6437,45800.0
2009-09-18 10:20:00,22.85,22.89,22.83,22.83,19800.0,21.6437,21.6815,21.6247,21.6247,19800.0
2009-09-18 10:30:00,22.82,22.93,22.82,22.91,7200.0,21.6152,21.7194,21.6152,21.7005,7200.0
2009-09-18 10:40:00,22.9,22.93,22.86,22.86,13600.0,21.691,21.7194,21.6531,21.6531,13600.0
2009-09-18 10:50:00,22.86,22.87,22.85,22.87,5600.0,21.6531,21.6626,21.6437,21.6626,5600.0
2009-09-18 11:00:00,22.88,23.0,22.88,23.0,91800.0,21.6721,21.7857,21.6721,21.7857,91800.0
2009-09-18 11:10:00,23.0,23.0,22.95,22.98,47600.0,21.7857,21.7857,21.7384,21.7668,47600.0
2009-09-18 11:20:00,22.98,23.0,22.96,22.98,17400.0,21.7668,21.7857,21.7478,21.7668,17400.0
2009-09-18 11:30:00,22.98,23.02,22.96,23.02,43400.0,21.7668,21.8047,21.7478,21.8047,43400.0
2009-09-18 11:40:00,23.0,23.0,22.97,22.98,22400.0,21.7857,21.7857,21.7573,21.7668,22400.0
2009-09-18 11:50:00,22.98,23.0,22.95,22.98,33200.0,21.7668,21.7857,21.7384,21.7668,33200.0
2009-09-18 12:00:00,22.98,23.0,22.95,23.0,42200.0,21.7668,21.7857,21.7384,21.7857,42200.0
2009-09-18 12:10:00,23.0,23.01,22.97,23.0,28600.0,21.7857,21.7952,21.7573,21.7857,28600.0
2009-09-18 12:20:00,23.0,23.0,22.98,23.0,10400.0,21.7857,21.7857,21.7668,21.7857,10400.0
2009-09-18 12:30:00,23.0,23.0,22.99,23.0,5600.0,21.7857,21.7857,21.7763,21.7857,5600.0
2009-09-18 12:40:00,23.0,23.04,23.0,23.0,5000.0,21.7857,21.8236,21.7857,21.7857,5000.0
2009-09-18 12:50:00,23.0,23.03,22.98,23.01,9400.0,21.7857,21.8141,21.7668,21.7952,9400.0
2009-09-18 13:00:00,23.01,23.03,22.99,23.0,4000.0,21.7952,21.8141,21.7763,21.7857,4000.0
2009-09-18 13:10:00,23.0,23.0,22.98,22.99,7800.0,21.7857,21.7857,21.7668,21.7763,7800.0
2009-09-18 13:20:00,22.98,23.02,22.97,23.02,14200.0,21.7668,21.8047,21.7573,21.8047,14200.0
2009-09-18 13:30:00,23.0,23.02,23.0,23.02,5200.0,21.7857,21.8047,21.7857,21.8047,5200.0
2009-09-18 13:40:00,23.0,23.02,22.98,23.0,14200.0,21.7857,21.8047,21.7668,21.7857,14200.0
2009-09-18 13:50:00,22.99,22.99,22.98,22.99,7000.0,21.7763,21.7763,21.7668,21.7763,7000.0
2009-09-18 14:00:00,22.98,22.99,22.97,22.97,2600.0,21.7668,21.7763,21.7573,21.7573,2600.0
2009-09-18 14:10:00,22.97,23.0,22.97,22.99,15800.0,21.7573,21.7857,21.7573,21.7763,15800.0
2009-09-18 14:20:00,22.99,22.99,22.94,22.94,37600.0,21.7763,21.7763,21.7289,21.7289,37600.0
2009-09-18 14:30:00,22.93,22.94,22.91,22.91,7400.0,21.7194,21.7289,21.7005,21.7005,7400.0
2009-09-18 14:40:00,22.91,22.92,22.89,22.9,10600.0,21.7005,21.71,21.6815,21.691,10600.0
2009-09-18 14:50:00,22.9,22.9,22.86,22.88,9200.0,21.691,21.691,21.6531,21.6721,9200.0
2009-09-18 15:00:00,22.87,22.88,22.86,22.86,16200.0,21.6626,21.6721,21.6531,21.6531,16200.0
2009-09-18 15:10:00,22.86,22.88,22.86,22.86,8600.0,21.6531,21.6721,21.6531,21.6531,8600.0
2009-09-18 15:20:00,22.86,22.86,22.81,22.82,46600.0,21.6531,21.6531,21.6058,21.6152,46600.0
2009-09-18 15:30:00,22.82,22.83,22.8,22.8,31400.0,21.6152,21.6247,21.5963,21.5963,31400.0
2009-09-18 15:40:00,22.8,22.81,22.75,22.75,46000.0,21.5963,21.6058,21.5489,21.5489,46000.0
2009-09-18 15:50:00,22.75,22.76,22.7,22.74,111800.0,21.5489,21.5584,21.5016,21.5395,111800.0
2009-09-21 09:30:00,22.59,22.66,22.54,22.66,14600.0,21.3974,21.4637,21.35,21.4637,14600.0
2009-09-21 09:40:00,22.67,22.69,22.66,22.66,7800.0,21.4732,21.4921,21.4637,21.4637,7800.0
2009-09-21 09:50:00,22.68,22.68,22.61,22.63,13800.0,21.4826,21.4826,21.4163,21.4353,13800.0
2009-09-21 10:00:00,22.63,22.75,22.61,22.75,9000.0,21.4353,21.5489,21.4163,21.5489,9000.0
2009-09-21 10:10:00,22.76,22.8,22.75,22.79,15400.0,21.5584,21.5963,21.5489,21.5868,15400.0
2009-09-21 10:20:00,22.78,22.86,22.78,22.82,9400.0,21.5773,21.6531,21.5773,21.6152,9400.0
2009-09-21 10:30:00,22.81,22.81,22.77,22.78,4200.0,21.6058,21.6058,21.5679,21.5773,4200.0
2009-09-21 10:40:00,22.78,22.88,22.78,22.88,14800.0,21.5773,21.6721,21.5773,21.6721,14800.0
2009-09-21 10:50:00,22.86,22.86,22.84,22.85,4800.0,21.6531,21.6531,21.6342,21.6437,4800.0
2009-09-21 11:00:00,22.84,22.84,22.77,22.83,6400.0,21.6342,21.6342,21.5679,21.6247,6400.0
2009-09-21 11:10:00,22.84,22.84,22.81,22.81,2000.0,21.6342,21.6342,21.6058,21.6058,2000.0
2009-09-21 11:20:00,22.82,22.85,22.81,22.84,2600.0,21.6152,21.6437,21.6058,21.6342,2600.0
2009-09-21 11:30:00,22.85,22.9,22.85,22.9,8400.0,21.6437,21.691,21.6437,21.691,8400.0
2009-09-21 11:40:00,22.88,22.88,22.8,22.8,3200.0,21.6721,21.6721,21.5963,21.5963,3200.0
2009-09-21 11:50:00,22.82,22.83,22.81,22.83,1600.0,21.6152,21.6247,21.6058,21.6247,1600.0
2009-09-21 12:00:00,22.81,22.82,22.81,22.81,1400.0,21.6058,21.6152,21.6058,21.6058,1400.0
2009-09-21 12:10:00,22.81,22.81,22.79,22.8,5800.0,21.6058,21.6058,21.5868,21.5963,5800.0
2009-09-21 12:20:00,22.79,22.82,22.79,22.8,10200.0,21.5868,21.6152,21.5868,21.5963,10200.0
2009-09-21 12:30:00,22.8,22.8,22.73,22.73,14400.0,21.5963,21.5963,21.53,21.53,14400.0
2009-09-21 12:40:00,22.74,22.77,22.74,22.75,6000.0,21.5395,21.5679,21.5395,21.5489,6000.0
2009-09-21 12:50:00,22.74,22.74,22.72,22.72,4600.0,21.5395,21.5395,21.5205,21.5205,4600.0
2009-09-21 13:00:00,22.73,22.74,22.71,22.71,7000.0,21.53,21.5395,21.511,21.511,7000.0
2009-09-21 13:10:00,22.7,22.72,22.7,22.71,2800.0,21.5016,21.5205,21.5016,21.511,2800.0
2009-09-21 13:20:00,22.7,22.77,22.7,22.77,4400.0,21.5016,21.5679,21.5016,21.5679,4400.0
2009-09-21 13:30:00,22.76,22.79,22.75,22.78,6400.0,21.5584,21.5868,21.5489,21.5773,6400.0
2009-09-21 13:40:00,22.78,22.8,22.77,22.8,5400.0,21.5773,21.5963,21.5679,21.5963,5400.0
2009-09-21 13:50:00,22.8,22.81,22.78,22.79,23800.0,21.5963,21.6058,21.5773,21.5868,23800.0
2009-09-21 14:00:00,22.8,22.84,22.79,22.8,14400.0,21.5963,21.6342,21.5868,21.5963,14400.0
2009-09-21 14:10:00,22.78,22.8,22.78,22.79,8000.0,21.5773,21.5963,21.5773,21.5868,8000.0
2009-09-21 14:20:00,22.79,22.8,22.78,22.79,6800.0,21.5868,21.5963,21.5773,21.5868,6800.0
2009-09-21 14:30:00,22.79,22.81,22.78,22.79,8000.0,21.5868,21.6058,21.5773,21.5868,8000.0
2009-09-21 14:40:00,22.79,22.82,22.78,22.81,12000.0,21.5868,21.6152,21.5773,21.6058,12000.0
2009-09-21 14:50:00,22.81,22.83,22.81,22.82,8400.0,21.6058,21.6247,21.6058,21.6152,8400.0
2009-09-21 15:00:00,22.82,22.83,22.81,22.82,18800.0,21.6152,21.6247,21.6058,21.6152,18800.0
2009-09-21 15:10:00,22.82,22.88,22.81,22.88,22600.0,21.6152,21.6721,21.6058,21.6721,22600.0
2009-09-21 15:20:00,22.86,22.86,22.82,22.82,8000.0,21.6531,21.6531,21.6152,21.6152,8000.0
2009-09-21 15:30:00,22.81,22.82,22.79,22.82,12200.0,21.6058,21.6152,21.5868,21.6152,12200.0
2009-09-21 15:40:00,22.81,22.83,22.8,22.83,22800.0,21.6058,21.6247,21.5963,21.6247,22800.0
2009-09-21 15:50:00,22.83,22.88,22.82,22.84,48400.0,21.6247,21.6721,21.6152,21.6342,48400.0
2009-09-22 09:30:00,22.9,22.97,22.82,22.85,7800.0,21.691,21.7573,21.6152,21.6437,7800.0
2009-09-22 09:40:00,22.85,22.85,22.74,22.77,23600.0,21.6437,21.6437,21.5395,21.5679,23600.0
2009-09-22 09:50:00,22.77,22.84,22.75,22.78,6400.0,21.5679,21.6342,21.5489,21.5773,6400.0
2009-09-22 10:00:00,22.77,22.92,22.73,22.92,21200.0,21.5679,21.71,21.53,21.71,21200.0
2009-09-22 10:10:00,22.91,22.99,22.86,22.97,32600.0,21.7005,21.7763,21.6531,21.7573,32600.0
2009-09-22 10:20:00,22.97,22.97,22.93,22.93,4000.0,21.7573,21.7573,21.7194,21.7194,4000.0
2009-09-22 10:30:00,22.92,22.93,22.85,22.9,9800.0,21.71,21.7194,21.6437,21.691,9800.0
2009-09-22 10:40:00,22.9,22.9,22.87,22.87,3000.0,21.691,21.691,21.6626,21.6626,3000.0
2009-09-22 10:50:00,22.87,22.87,22.83,22.83,7400.0,21.6626,21.6626,21.6247,21.6247,7400.0
2009-09-22 11:00:00,22.83,22.84,22.8,22.82,3600.0,21.6247,21.6342,21.5963,21.6152,3600.0
2009-09-22 11:10:00,22.82,22.86,22.82,22.83,3800.0,21.6152,21.6531,21.6152,21.6247,3800.0
2009-09-22 11:20:00,22.83,22.83,22.82,22.82,8400.0,21.6247,21.6247,21.6152,21.6152,8400.0
2009-09-22 11:30:00,22.82,22.83,22.81,22.81,8800.0,21.6152,21.6247,21.6058,21.6058,8800.0
2009-09-22 11:40:00,22.8,22.83,22.8,22.81,7200.0,21.5963,21.6247,21.5963,21.6058,7200.0
2009-09-22 11:50:00,22.81,22.83,22.81,22.83,11400.0,21.6058,21.6247,21.6058,21.6247,11400.0
2009-09-22 12:00:00,22.83,22.93,22.83,22.93,19600.0,21.6247,21.7194,21.6247,21.7194,19600.0
2009-09-22 12:10:00,22.93,22.93,22.9,22.9,13000.0,21.7194,21.7194,21.691,21.691,13000.0
2009-09-22 12:20:00,22.9,22.92,22.9,22.91,3200.0,21.691,21.71,21.691,21.7005,3200.0
2009-09-22 12:30:00,22.92,22.95,22.92,22.93,4800.0,21.71,21.7384,21.71,21.7194,4800.0
2009-09-22 12:40:00,22.93,22.93,22.89,22.9,7800.0,21.7194,21.7194,21.6815,21.691,7800.0
2009-09-22 12:50:00,22.95,22.95,22.91,22.93,2800.0,21.7384,21.7384,21.7005,21.7194,2800.0
2009-09-22 13:00:00,22.92,22.93,22.9,22.93,9400.0,21.71,21.7194,21.691,21.7194,9400.0
2009-09-22 13:10:00,22.93,22.93,22.87,22.89,8400.0,21.7194,21.7194,21.6626,21.6815,8400.0
2009-09-22 13:20:00,22.88,22.88,22.85,22.86,3200.0,21.6721,21.6721,21.6437,21.6531,3200.0
2009-09-22 13:30:00,22.86,22.88,22.86,22.87,22400.0,21.6531,21.6721,21.6531,21.6626,22400.0
2009-09-22 13:40:00,22.88,22.88,22.85,22.85,16800.0,21.6721,21.6721,21.6437,21.6437,16800.0
2009-09-22 13:50:00,22.85,22.86,22.84,22.85,6600.0,21.6437,21.6531,21.6342,21.6437,6600.0
2009-09-22 14:00:00,22.86,22.87,22.86,22.87,6800.0,21.6531,21.6626,21.6531,21.6626,6800.0
2009-09-22 14:10:00,22.87,22.89,22.87,22.88,3400.0,21.6626,21.6815,21.6626,21.6721,3400.0
2009-09-22 14:20:00,22.88,22.88,22.86,22.87,8600.0,21.6721,21.6721,21.6531,21.6626,8600.0
2009-09-22 14:30:00,22.88,22.91,22.88,22.9,6000.0,21.6721,21.7005,21.6721,21.691,6000.0
2009-09-22 14:40:00,22.9,22.91,22.9,22.9,8000.0,21.691,21.7005,21.691,21.691,8000.0
2009-09-22 14:50:00,22.91,22.92,22.89,22.91,12200.0,21.7005,21.71,21.6815,21.7005,12200.0
2009-09-22 15:00:00,22.91,22.91,22.87,22.91,28000.0,21.7005,21.7005,21.6626,21.7005,28000.0
2009-09-22 15:10:00,22.92,22.93,22.9,22.93,8400.0,21.71,21.7194,21.691,21.7194,8400.0
2009-09-22 15:20:00,22.93,22.93,22.9,22.91,13200.0,21.7194,21.7194,21.691,21.7005,13200.0
2009-09-22 15:30:00,22.91,22.93,22.91,22.92,12000.0,21.7005,21.7194,21.7005,21.71,12000.0
2009-09-22 15:40:00,22.92,22.93,22.88,22.89,28200.0,21.71,21.7194,21.6721,21.6815,28200.0
2009-09-22 15:50:00,22.89,22.91,22.86,22.9,77400.0,21.6815,21.7005,21.6531,21.691,77400.0
2009-09-23 09:30:00,22.9,22.93,22.8,22.91,9000.0,21.691,21.7194,21.5963,21.7005,9000.0
2009-09-23 09:40:00,22.9,22.9,22.83,22.86,6000.0,21.691,21.691,21.6247,21.6531,6000.0
2009-09-23 09:50:00,22.87,22.88,22.84,22.86,11000.0,21.6626,21.6721,21.6342,21.6531,11000.0
2009-09-23 10:00:00,22.86,22.9,22.86,22.9,6600.0,21.6531,21.691,21.6531,21.691,6600.0
2009-09-23 10:10:00,22.91,22.98,22.91,22.92,12400.0,21.7005,21.7668,21.7005,21.71,12400.0
2009-09-23 10:20:00,22.93,22.93,22.88,22.9,21800.0,21.7194,21.7194,21.6721,21.691,21800.0
2009-09-23 10:30:00,22.89,22.92,22.88,22.88,20000.0,21.6815,21.71,21.6721,21.6721,20000.0
2009-09-23 10:40:00,22.88,22.91,22.85,22.91,33200.0,21.6721,21.7005,21.6437,21.7005,33200.0
2009-09-23 10:50:00,22.9,22.97,22.9,22.97,8000.0,21.691,21.7573,21.691,21.7573,8000.0
2009-09-23 11:00:00,22.97,22.98,22.96,22.96,5400.0,21.7573,21.7668,21.7478,21.7478,5400.0
2009-09-23 11:10:00,22.96,22.96,22.91,22.92,6600.0,21.7478,21.7478,21.7005,21.71,6600.0
2009-09-23 11:20:00,22.93,22.98,22.93,22.97,7600.0,21.7194,21.7668,21.7194,21.7573,7600.0
2009-09-23 11:30:00,22.98,23.0,22.98,22.99,3800.0,21.7668,21.7857,21.7668,21.7763,3800.0
2009-09-23 11:40:00,22.98,23.08,22.96,23.08,30600.0,21.7668,21.8615,21.7478,21.8615,30600.0
2009-09-23 11:50:00,23.08,23.1,23.06,23.07,10000.0,21.8615,21.8805,21.8426,21.852,10000.0
2009-09-23 12:00:00,23.08,23.11,23.07,23.11,8800.0,21.8615,21.8899,21.852,21.8899,8800.0
2009-09-23 12:10:00,23.11,23.11,23.07,23.07,5800.0,21.8899,21.8899,21.852,21.852,5800.0
2009-09-23 12:20:00,23.07,23.1,23.06,23.1,9600.0,21.852,21.8805,21.8426,21.8805,9600.0
2009-09-23 12:30:00,23.1,23.12,23.09,23.11,10000.0,21.8805,21.8994,21.871,21.8899,10000.0
2009-09-23 12:40:00,23.1,23.1,23.07,23.1,3000.0,21.8805,21.8805,21.852,21.8805,3000.0
2009-09-23 12:50:00,23.1,23.11,23.09,23.09,4400.0,21.8805,21.8899,21.871,21.871,4400.0
2009-09-23 13:00:00,23.1,23.1,23.06,23.09,9600.0,21.8805,21.8805,21.8426,21.871,9600.0
2009-09-23 13:10:00,23.09,23.13,23.09,23.13,14600.0,21.871,21.9089,21.871,21.9089,14600.0
2009-09-23 13:20:00,23.13,23.15,23.11,23.13,12800.0,21.9089,21.9278,21.8899,21.9089,12800.0
2009-09-23 13:30:00,23.13,23.18,23.12,23.18,18200.0,21.9089,21.9562,21.8994,21.9562,18200.0
2009-09-23 13:40:00,23.18,23.18,23.17,23.17,12800.0,21.9562,21.9562,21.9468,21.9468,12800.0
2009-09-23 13:50:00,23.17,23.18,23.15,23.18,20000.0,21.9468,21.9562,21.9278,21.9562,20000.0
2009-09-23 14:00:00,23.18,23.18,23.17,23.17,10200.0,21.9562,21.9562,21.9468,21.9468,10200.0
2009-09-23 14:10:00,23.16,23.23,23.11,23.18,14400.0,21.9373,22.0036,21.8899,21.9562,14400.0
2009-09-23 14:20:00,23.2,23.22,23.06,23.2,31800.0,21.9752,21.9941,21.8426,21.9752,31800.0
2009-09-23 14:30:00,23.19,23.27,23.18,23.25,19400.0,21.9657,22.0415,21.9562,22.0225,19400.0
2009-09-23 14:40:00,23.25,23.25,23.22,23.23,8400.0,22.0225,22.0225,21.9941,22.0036,8400.0
2009-09-23 14:50:00,23.23,23.23,23.13,23.13,19600.0,22.0036,22.0036,21.9089,21.9089,19600.0
2009-09-23 15:00:00,23.13,23.18,23.13,23.16,13800.0,21.9089,21.9562,21.9089,21.9373,13800.0
2009-09-23 15:10:00,23.15,23.16,23.06,23.1,19400.0,21.9278,21.9373,21.8426,21.8805,19400.0
2009-09-23 15:20:00,23.1,23.1,23.02,23.02,18800.0,21.8805,21.8805,21.8047,21.8047,18800.0
2009-09-23 15:30:00,23.03,23.03,22.97,23.02,26200.0,21.8141,21.8141,21.7573,21.8047,26200.0
2009-09-23 15:40:00,23.03,23.03,22.97,22.99,20800.0,21.8141,21.8141,21.7573,21.7763,20800.0
2009-09-23 15:50:00,22.98,23.0,22.89,22.9,62600.0,21.7668,21.7857,21.6815,21.691,62600.0
2009-09-24 09:30:00,22.91,23.03,22.79,23.03,7600.0,21.7005,21.8141,21.5868,21.8141,7600.0
2009-09-24 09:40:00,23.03,23.07,22.94,23.04,8800.0,21.8141,21.852,21.7289,21.8236,8800.0
2009-09-24 09:50:00,23.05,23.07,22.99,23.07,18600.0,21.8331,21.852,21.7763,21.852,18600.0
2009-09-24 10:00:00,23.06,23.08,22.85,22.85,42000.0,21.8426,21.8615,21.6437,21.6437,42000.0
2009-09-24 10:10:00,22.86,22.87,22.75,22.77,19400.0,21.6531,21.6626,21.5489,21.5679,19400.0
2009-09-24 10:20:00,22.76,22.78,22.71,22.72,28000.0,21.5584,21.5773,21.511,21.5205,28000.0
2009-09-24 10:30:00,22.72,22.72,22.62,22.63,18200.0,21.5205,21.5205,21.4258,21.4353,18200.0
2009-09-24 10:40:00,22.63,22.63,22.57,22.58,20600.0,21.4353,21.4353,21.3784,21.3879,20600.0
2009-09-24 10:50:00,22.59,22.6,22.59,22.6,5600.0,21.3974,21.4068,21.3974,21.4068,5600.0
2009-09-24 11:00:00,22.6,22.61,22.57,22.59,24600.0,21.4068,21.4163,21.3784,21.3974,24600.0
2009-09-24 11:10:00,22.59,22.61,22.58,22.59,32800.0,21.3974,21.4163,21.3879,21.3974,32800.0
2009-09-24 11:20:00,22.6,22.72,22.59,22.7,31200.0,21.4068,21.5205,21.3974,21.5016,31200.0
2009-09-24 11:30:00,22.68,22.7,22.68,22.68,4800.0,21.4826,21.5016,21.4826,21.4826,4800.0
2009-09-24 11:40:00,22.68,22.72,22.68,22.7,9000.0,21.4826,21.5205,21.4826,21.5016,9000.0
2009-09-24 11:50:00,22.68,22.69,22.62,22.62,24000.0,21.4826,21.4921,21.4258,21.4258,24000.0
2009-09-24 12:00:00,22.62,22.62,22.6,22.6,4600.0,21.4258,21.4258,21.4068,21.4068,4600.0
2009-09-24 12:10:00,22.63,22.63,22.59,22.59,6200.0,21.4353,21.4353,21.3974,21.3974,6200.0
2009-09-24 12:20:00,22.6,22.63,22.59,22.59,9200.0,21.4068,21.4353,21.3974,21.3974,9200.0
2009-09-24 12:30:00,22.6,22.6,22.58,22.59,3200.0,21.4068,21.4068,21.3879,21.3974,3200.0
2009-09-24 12:40:00,22.59,22.59,22.54,22.57,11600.0,21.3974,21.3974,21.35,21.3784,11600.0
2009-09-24 12:50:00,22.57,22.58,22.55,22.56,4400.0,21.3784,21.3879,21.3595,21.369,4400.0
2009-09-24 13:00:00,22.56,22.58,22.56,22.58,33200.0,21.369,21.3879,21.369,21.3879,33200.0
2009-09-24 13:10:00,22.57,22.6,22.57,22.58,15600.0,21.3784,21.4068,21.3784,21.3879,15600.0
2009-09-24 13:20:00,22.59,22.63,22.59,22.63,3000.0,21.3974,21.4353,21.3974,21.4353,3000.0
2009-09-24 13:30:00,22.61,22.65,22.61,22.62,10200.0,21.4163,21.4542,21.4163,21.4258,10200.0
2009-09-24 13:40:00,22.61,22.62,22.58,22.6,6200.0,21.4163,21.4258,21.3879,21.4068,6200.0
2009-09-24 13:50:00,22.62,22.66,22.61,22.66,6800.0,21.4258,21.4637,21.4163,21.4637,6800.0
2009-09-24 14:00:00,22.64,22.67,22.64,22.66,6000.0,21.4447,21.4732,21.4447,21.4637,6000.0
2009-09-24 14:10:00,22.65,22.68,22.64,22.68,8600.0,21.4542,21.4826,21.4447,21.4826,8600.0
2009-09-24 14:20:00,22.68,22.68,22.63,22.66,5800.0,21.4826,21.4826,21.4353,21.4637,5800.0
2009-09-24 14:30:00,22.67,22.71,22.66,22.69,3400.0,21.4732,21.511,21.4637,21.4921,3400.0
2009-09-24 14:40:00,22.68,22.69,22.65,22.66,6600.0,21.4826,21.4921,21.4542,21.4637,6600.0
2009-09-24 14:50:00,22.67,22.72,22.65,22.71,4800.0,21.4732,21.5205,21.4542,21.511,4800.0
2009-09-24 15:00:00,22.72,22.79,22.72,22.78,48800.0,21.5205,21.5868,21.5205,21.5773,48800.0
2009-09-24 15:10:00,22.78,22.82,22.78,22.79,20200.0,21.5773,21.6152,21.5773,21.5868,20200.0
2009-09-24 15:20:00,22.77,22.77,22.71,22.72,39000.0,21.5679,21.5679,21.511,21.5205,39000.0
2009-09-24 15:30:00,22.71,22.74,22.68,22.68,33000.0,21.511,21.5395,21.4826,21.4826,33000.0
2009-09-24 15:40:00,22.67,22.79,22.66,22.78,109400.0,21.4732,21.5868,21.4637,21.5773,109400.0
2009-09-24 15:50:00,22.77,22.8,22.72,22.73,85800.0,21.5679,21.5963,21.5205,21.53,85800.0
2009-09-25 09:30:00,22.78,22.83,22.73,22.82,15200.0,21.5773,21.6247,21.53,21.6152,15200.0
2009-09-25 09:40:00,22.81,22.9,22.8,22.84,41400.0,21.6058,21.691,21.5963,21.6342,41400.0
2009-09-25 09:50:00,22.83,22.88,22.75,22.75,46200.0,21.6247,21.6721,21.5489,21.5489,46200.0
2009-09-25 10:00:00,22.74,22.91,22.71,22.83,26400.0,21.5395,21.7005,21.511,21.6247,26400.0
2009-09-25 10:10:00,22.84,22.87,22.78,22.78,16000.0,21.6342,21.6626,21.5773,21.5773,16000.0
2009-09-25 10:20:00,22.76,22.77,22.7,22.71,10800.0,21.5584,21.5679,21.5016,21.511,10800.0
2009-09-25 10:30:00,22.7,22.7,22.6,22.6,36600.0,21.5016,21.5016,21.4068,21.4068,36600.0
2009-09-25 10:40:00,22.61,22.64,22.59,22.63,7800.0,21.4163,21.4447,21.3974,21.4353,7800.0
2009-09-25 10:50:00,22.63,22.63,22.55,22.58,29400.0,21.4353,21.4353,21.3595,21.3879,29400.0
2009-09-25 11:00:00,22.59,22.64,22.59,22.61,18000.0,21.3974,21.4447,21.3974,21.4163,18000.0
2009-09-25 11:10:00,22.61,22.63,22.58,22.6,15200.0,21.4163,21.4353,21.3879,21.4068,15200.0
2009-09-25 11:20:00,22.6,22.6,22.55,22.55,7800.0,21.4068,21.4068,21.3595,21.3595,7800.0
2009-09-25 11:30:00,22.57,22.57,22.52,22.53,7200.0,21.3784,21.3784,21.3311,21.3405,7200.0
2009-09-25 11:40:00,22.55,22.6,22.55,22.58,7200.0,21.3595,21.4068,21.3595,21.3879,7200.0
2009-09-25 11:50:00,22.57,22.58,22.52,22.52,9000.0,21.3784,21.3879,21.3311,21.3311,9000.0
2009-09-25 12:00:00,22.5,22.52,22.49,22.49,23800.0,21.3121,21.3311,21.3027,21.3027,23800.0
2009-09-25 12:10:00,22.5,22.5,22.4,22.41,31800.0,21.3121,21.3121,21.2174,21.2269,31800.0
2009-09-25 12:20:00,22.41,22.44,22.38,22.44,18400.0,21.2269,21.2553,21.1985,21.2553,18400.0
2009-09-25 12:30:00,22.45,22.47,22.43,22.47,4600.0,21.2648,21.2837,21.2458,21.2837,4600.0
2009-09-25 12:40:00,22.46,22.46,22.43,22.45,6000.0,21.2742,21.2742,21.2458,21.2648,6000.0
2009-09-25 12:50:00,22.45,22.46,22.42,22.44,8000.0,21.2648,21.2742,21.2364,21.2553,8000.0
2009-09-25 13:00:00,22.43,22.46,22.42,22.43,7200.0,21.2458,21.2742,21.2364,21.2458,7200.0
2009-09-25 13:10:00,22.43,22.43,22.39,22.39,27000.0,21.2458,21.2458,21.2079,21.2079,27000.0
2009-09-25 13:20:00,22.39,22.45,22.38,22.41,26200.0,21.2079,21.2648,21.1985,21.2269,26200.0
2009-09-25 13:30:00,22.41,22.44,22.41,22.43,8400.0,21.2269,21.2553,21.2269,21.2458,8400.0
2009-09-25 13:40:00,22.43,22.44,22.42,22.42,9000.0,21.2458,21.2553,21.2364,21.2364,9000.0
2009-09-25 13:50:00,22.43,22.49,22.41,22.49,26200.0,21.2458,21.3027,21.2269,21.3027,26200.0
2009-09-25 14:00:00,22.49,22.5,22.41,22.46,23600.0,21.3027,21.3121,21.2269,21.2742,23600.0
2009-09-25 14:10:00,22.46,22.47,22.43,22.45,6000.0,21.2742,21.2837,21.2458,21.2648,6000.0
2009-09-25 14:20:00,22.44,22.46,22.44,22.46,4800.0,21.2553,21.2742,21.2553,21.2742,4800.0
2009-09-25 14:30:00,22.44,22.44,22.4,22.43,16000.0,21.2553,21.2553,21.2174,21.2458,16000.0
2009-09-25 14:40:00,22.43,22.45,22.43,22.43,7800.0,21.2458,21.2648,21.2458,21.2458,7800.0
2009-09-25 14:50:00,22.43,22.47,22.43,22.45,20800.0,21.2458,21.2837,21.2458,21.2648,20800.0
2009-09-25 15:00:00,22.45,22.46,22.43,22.46,14200.0,21.2648,21.2742,21.2458,21.2742,14200.0
2009-09-25 15:10:00,22.46,22.46,22.4,22.42,36200.0,21.2742,21.2742,21.2174,21.2364,36200.0
2009-09-25 15:20:00,22.43,22.45,22.4,22.44,11600.0,21.2458,21.2648,21.2174,21.2553,11600.0
2009-09-25 15:30:00,22.45,22.45,22.43,22.43,18600.0,21.2648,21.2648,21.2458,21.2458,18600.0
2009-09-25 15:40:00,22.43,22.43,22.38,22.4,54200.0,21.2458,21.2458,21.1985,21.2174,54200.0
2009-09-25 15:50:00,22.39,22.41,22.37,22.4,63600.0,21.2079,21.2269,21.189,21.2174,63600.0
2009-09-28 09:30:00,22.53,22.59,22.41,22.59,7800.0,21.3405,21.3974,21.2269,21.3974,7800.0
2009-09-28 09:40:00,22.61,22.96,22.61,22.94,49400.0,21.4163,21.7478,21.4163,21.7289,49400.0
2009-09-28 09:50:00,22.94,23.02,22.92,23.02,44400.0,21.7289,21.8047,21.71,21.8047,44400.0
2009-09-28 10:00:00,23.03,23.16,23.03,23.15,26800.0,21.8141,21.9373,21.8141,21.9278,26800.0
2009-09-28 10:10:00,23.15,23.17,23.09,23.09,20600.0,21.9278,21.9468,21.871,21.871,20600.0
2009-09-28 10:20:00,23.09,23.09,23.03,23.08,25600.0,21.871,21.871,21.8141,21.8615,25600.0
2009-09-28 10:30:00,23.11,23.19,23.03,23.18,58800.0,21.8899,21.9657,21.8141,21.9562,58800.0
2009-09-28 10:40:00,23.18,23.19,23.17,23.18,8600.0,21.9562,21.9657,21.9468,21.9562,8600.0
2009-09-28 10:50:00,23.18,23.19,23.17,23.17,7000.0,21.9562,21.9657,21.9468,21.9468,7000.0
2009-09-28 11:00:00,23.18,23.21,23.17,23.21,11200.0,21.9562,21.9846,21.9468,21.9846,11200.0
2009-09-28 11:10:00,23.21,23.23,23.14,23.18,21600.0,21.9846,22.0036,21.9183,21.9562,21600.0
2009-09-28 11:20:00,23.16,23.19,23.12,23.12,13400.0,21.9373,21.9657,21.8994,21.8994,13400.0
2009-09-28 11:30:00,23.12,23.2,23.12,23.19,8000.0,21.8994,21.9752,21.8994,21.9657,8000.0
2009-09-28 11:40:00,23.19,23.22,23.16,23.17,11000.0,21.9657,21.9941,21.9373,21.9468,11000.0
2009-09-28 11:50:00,23.17,23.2,23.15,23.2,11200.0,21.9468,21.9752,21.9278,21.9752,11200.0
2009-09-28 12:00:00,23.19,23.2,23.18,23.2,6600.0,21.9657,21.9752,21.9562,21.9752,6600.0
2009-09-28 12:10:00,23.19,23.2,23.18,23.19,3000.0,21.9657,21.9752,21.9562,21.9657,3000.0
2009-09-28 12:20:00,23.2,23.22,23.19,23.22,12400.0,21.9752,21.9941,21.9657,21.9941,12400.0
2009-09-28 12:30:00,23.22,23.23,23.2,23.2,11400.0,21.9941,22.0036,21.9752,21.9752,11400.0
2009-09-28 12:40:00,23.21,23.22,23.18,23.21,21800.0,21.9846,21.9941,21.9562,21.9846,21800.0
2009-09-28 12:50:00,23.21,23.22,23.18,23.19,6800.0,21.9846,21.9941,21.9562,21.9657,6800.0
2009-09-28 13:00:00,23.19,23.21,23.18,23.2,9000.0,21.9657,21.9846,21.9562,21.9752,9000.0
2009-09-28 13:10:00,23.2,23.23,23.18,23.23,14600.0,21.9752,22.0036,21.9562,22.0036,14600.0
2009-09-28 13:20:00,23.22,23.24,23.21,23.24,6400.0,21.9941,22.0131,21.9846,22.0131,6400.0
2009-09-28 13:30:00,23.23,23.23,23.19,23.22,6600.0,22.0036,22.0036,21.9657,21.9941,6600.0
2009-09-28 13:40:00,23.2,23.21,23.19,23.19,2600.0,21.9752,21.9846,21.9657,21.9657,2600.0
2009-09-28 13:50:00,23.19,23.19,23.16,23.17,7400.0,21.9657,21.9657,21.9373,21.9468,7400.0
2009-09-28 14:00:00,23.17,23.2,23.16,23.17,19200.0,21.9468,21.9752,21.9373,21.9468,19200.0
2009-09-28 14:10:00,23.17,23.19,23.16,23.17,18600.0,21.9468,21.9657,21.9373,21.9468,18600.0
2009-09-28 14:20:00,23.17,23.18,23.11,23.15,7800.0,21.9468,21.9562,21.8899,21.9278,7800.0
2009-09-28 14:30:00,23.15,23.16,23.14,23.15,6000.0,21.9278,21.9373,21.9183,21.9278,6000.0
2009-09-28 14:40:00,23.15,23.16,23.12,23.13,4600.0,21.9278,21.9373,21.8994,21.9089,4600.0
2009-09-28 14:50:00,23.14,23.17,23.11,23.11,11400.0,21.9183,21.9468,21.8899,21.8899,11400.0
2009-09-28 15:00:00,23.11,23.11,23.08,23.09,31000.0,21.8899,21.8899,21.8615,21.871,31000.0
2009-09-28 15:10:00,23.09,23.12,23.07,23.12,25800.0,21.871,21.8994,21.852,21.8994,25800.0
2009-09-28 15:20:00,23.11,23.14,23.1,23.11,10400.0,21.8899,21.9183,21.8805,21.8899,10400.0
2009-09-28 15:30:00,23.09,23.1,23.04,23.05,39200.0,21.871,21.8805,21.8236,21.8331,39200.0
2009-09-28 15:40:00,23.05,23.06,23.0,23.0,42000.0,21.8331,21.8426,21.7857,21.7857,42000.0
2009-09-28 15:50:00,23.01,23.12,23.0,23.07,210000.0,21.7952,21.8994,21.7857,21.852,210000.0
2009-09-29 09:30:00,23.11,23.25,23.04,23.15,11400.0,21.8899,22.0225,21.8236,21.9278,11400.0
2009-09-29 09:40:00,23.15,23.25,23.15,23.23,28600.0,21.9278,22.0225,21.9278,22.0036,28600.0
2009-09-29 09:50:00,23.24,23.28,23.21,23.25,43800.0,22.0131,22.0509,21.9846,22.0225,43800.0
2009-09-29 10:00:00,23.24,23.27,23.01,23.09,19000.0,22.0131,22.0415,21.7952,21.871,19000.0
2009-09-29 10:10:00,23.1,23.13,23.07,23.08,10200.0,21.8805,21.9089,21.852,21.8615,10200.0
2009-09-29 10:20:00,23.09,23.11,23.06,23.11,7800.0,21.871,21.8899,21.8426,21.8899,7800.0
2009-09-29 10:30:00,23.12,23.13,23.1,23.1,6600.0,21.8994,21.9089,21.8805,21.8805,6600.0
2009-09-29 10:40:00,23.11,23.13,23.09,23.09,8200.0,21.8899,21.9089,21.871,21.871,8200.0
2009-09-29 10:50:00,23.11,23.11,23.04,23.05,6000.0,21.8899,21.8899,21.8236,21.8331,6000.0
2009-09-29 11:00:00,23.04,23.06,23.0,23.06,8200.0,21.8236,21.8426,21.7857,21.8426,8200.0
2009-09-29 11:10:00,23.07,23.07,23.05,23.07,5000.0,21.852,21.852,21.8331,21.852,5000.0
2009-09-29 11:20:00,23.05,23.07,23.0,23.04,8600.0,21.8331,21.852,21.7857,21.8236,8600.0
2009-09-29 11:30:00,23.04,23.04,22.99,22.99,5000.0,21.8236,21.8236,21.7763,21.7763,5000.0
2009-09-29 11:40:00,22.99,23.0,22.95,22.97,9800.0,21.7763,21.7857,21.7384,21.7573,9800.0
2009-09-29 11:50:00,22.98,23.1,22.98,23.1,30800.0,21.7668,21.8805,21.7668,21.8805,30800.0
2009-09-29 12:00:00,23.09,23.16,23.08,23.14,17000.0,21.871,21.9373,21.8615,21.9183,17000.0
2009-09-29 12:10:00,23.15,23.18,23.13,23.16,10000.0,21.9278,21.9562,21.9089,21.9373,10000.0
2009-09-29 12:20:00,23.17,23.18,23.14,23.15,13800.0,21.9468,21.9562,21.9183,21.9278,13800.0
2009-09-29 12:30:00,23.16,23.17,23.15,23.17,5200.0,21.9373,21.9468,21.9278,21.9468,5200.0
2009-09-29 12:40:00,23.15,23.22,23.15,23.22,6400.0,21.9278,21.9941,21.9278,21.9941,6400.0
2009-09-29 12:50:00,23.19,23.23,23.16,23.23,11200.0,21.9657,22.0036,21.9373,22.0036,11200.0
2009-09-29 13:00:00,23.22,23.35,23.21,23.35,90200.0,21.9941,22.1173,21.9846,22.1173,90200.0
2009-09-29 13:10:00,23.34,23.35,23.32,23.32,9400.0,22.1078,22.1173,22.0888,22.0888,9400.0
2009-09-29 13:20:00,23.32,23.34,23.31,23.33,13800.0,22.0888,22.1078,22.0794,22.0983,13800.0
2009-09-29 13:30:00,23.34,23.39,23.33,23.37,23800.0,22.1078,22.1551,22.0983,22.1362,23800.0
2009-09-29 13:40:00,23.35,23.38,23.35,23.36,6200.0,22.1173,22.1457,22.1173,22.1267,6200.0
2009-09-29 13:50:00,23.35,23.37,23.34,23.36,5800.0,22.1173,22.1362,22.1078,22.1267,5800.0
2009-09-29 14:00:00,23.36,23.36,23.32,23.33,7400.0,22.1267,22.1267,22.0888,22.0983,7400.0
2009-09-29 14:10:00,23.33,23.34,23.32,23.34,8200.0,22.0983,22.1078,22.0888,22.1078,8200.0
2009-09-29 14:20:00,23.34,23.34,23.32,23.33,5400.0,22.1078,22.1078,22.0888,22.0983,5400.0
2009-09-29 14:30:00,23.34,23.34,23.31,23.32,11800.0,22.1078,22.1078,22.0794,22.0888,11800.0
2009-09-29 14:40:00,23.32,23.33,23.3,23.32,16400.0,22.0888,22.0983,22.0699,22.0888,16400.0
2009-09-29 14:50:00,23.31,23.35,23.31,23.35,18400.0,22.0794,22.1173,22.0794,22.1173,18400.0
2009-09-29 15:00:00,23.34,23.38,23.34,23.36,21600.0,22.1078,22.1457,22.1078,22.1267,21600.0
2009-09-29 15:10:00,23.36,23.38,23.34,23.37,19200.0,22.1267,22.1457,22.1078,22.1362,19200.0
2009-09-29 15:20:00,23.38,23.39,23.36,23.37,27000.0,22.1457,22.1551,22.1267,22.1362,27000.0
2009-09-29 15:30:00,23.37,23.39,23.36,23.37,53000.0,22.1362,22.1551,22.1267,22.1362,53000.0
2009-09-29 15:40:00,23.36,23.39,23.34,23.34,64400.0,22.1267,22.1551,22.1078,22.1078,64400.0
2009-09-29 15:50:00,23.35,23.36,23.3,23.35,81400.0,22.1173,22.1267,22.0699,22.1173,81400.0
2009-09-30 09:30:00,23.3,23.5,23.3,23.32,22200.0,22.0699,22.2593,22.0699,22.0888,22200.0
2009-09-30 09:40:00,23.32,23.32,22.97,23.02,21600.0,22.0888,22.0888,21.7573,21.8047,21600.0
2009-09-30 09:50:00,23.02,23.18,22.96,23.15,52400.0,21.8047,21.9562,21.7478,21.9278,52400.0
2009-09-30 10:00:00,23.17,23.26,23.13,23.13,33000.0,21.9468,22.032,21.9089,21.9089,33000.0
2009-09-30 10:10:00,23.14,23.2,23.09,23.18,52000.0,21.9183,21.9752,21.871,21.9562,52000.0
2009-09-30 10:20:00,23.18,23.23,23.18,23.19,58800.0,21.9562,22.0036,21.9562,21.9657,58800.0
2009-09-30 10:30:00,23.18,23.23,23.18,23.22,38000.0,21.9562,22.0036,21.9562,21.9941,38000.0
2009-09-30 10:40:00,23.22,23.25,23.21,23.25,53800.0,21.9941,22.0225,21.9846,22.0225,53800.0
2009-09-30 10:50:00,23.25,23.25,23.23,23.25,26600.0,22.0225,22.0225,22.0036,22.0225,26600.0
2009-09-30 11:00:00,23.25,23.25,23.21,23.21,26600.0,22.0225,22.0225,21.9846,21.9846,26600.0
2009-09-30 11:10:00,23.21,23.21,23.17,23.18,10600.0,21.9846,21.9846,21.9468,21.9562,10600.0
2009-09-30 11:20:00,23.18,23.18,23.15,23.16,23200.0,21.9562,21.9562,21.9278,21.9373,23200.0
2009-09-30 11:30:00,23.17,23.21,23.17,23.2,13000.0,21.9468,21.9846,21.9468,21.9752,13000.0
2009-09-30 11:40:00,23.21,23.21,23.19,23.2,6200.0,21.9846,21.9846,21.9657,21.9752,6200.0
2009-09-30 11:50:00,23.2,23.22,23.18,23.22,15000.0,21.9752,21.9941,21.9562,21.9941,15000.0
2009-09-30 12:00:00,23.22,23.22,23.18,23.19,14800.0,21.9941,21.9941,21.9562,21.9657,14800.0
2009-09-30 12:10:00,23.2,23.24,23.2,23.24,6200.0,21.9752,22.0131,21.9752,22.0131,6200.0
2009-09-30 12:20:00,23.23,23.27,23.23,23.27,25800.0,22.0036,22.0415,22.0036,22.0415,25800.0
2009-09-30 12:30:00,23.27,23.3,23.27,23.29,18200.0,22.0415,22.0699,22.0415,22.0604,18200.0
2009-09-30 12:40:00,23.3,23.39,23.29,23.38,58600.0,22.0699,22.1551,22.0604,22.1457,58600.0
2009-09-30 12:50:00,23.34,23.39,23.34,23.36,12600.0,22.1078,22.1551,22.1078,22.1267,12600.0
2009-09-30 13:00:00,23.36,23.46,23.36,23.44,77600.0,22.1267,22.2214,22.1267,22.2025,77600.0
2009-09-30 13:10:00,23.44,23.47,23.41,23.41,12800.0,22.2025,22.2309,22.1741,22.1741,12800.0
2009-09-30 13:20:00,23.43,23.44,23.42,23.43,5400.0,22.193,22.2025,22.1836,22.193,5400.0
2009-09-30 13:30:00,23.43,23.45,23.39,23.41,9000.0,22.193,22.212,22.1551,22.1741,9000.0
2009-09-30 13:40:00,23.42,23.43,23.36,23.36,46000.0,22.1836,22.193,22.1267,22.1267,46000.0
2009-09-30 13:50:00,23.36,23.36,23.33,23.35,25600.0,22.1267,22.1267,22.0983,22.1173,25600.0
2009-09-30 14:00:00,23.34,23.35,23.28,23.35,48600.0,22.1078,22.1173,22.0509,22.1173,48600.0
2009-09-30 14:10:00,23.35,23.43,23.35,23.43,38000.0,22.1173,22.193,22.1173,22.193,38000.0
2009-09-30 14:20:00,23.41,23.45,23.4,23.45,21600.0,22.1741,22.212,22.1646,22.212,21600.0
2009-09-30 14:30:00,23.43,23.5,23.42,23.5,53600.0,22.193,22.2593,22.1836,22.2593,53600.0
2009-09-30 14:40:00,23.5,23.53,23.49,23.52,44400.0,22.2593,22.2878,22.2499,22.2783,44400.0
2009-09-30 14:50:00,23.52,23.56,23.46,23.48,71800.0,22.2783,22.3162,22.2214,22.2404,71800.0
2009-09-30 15:00:00,23.48,23.48,23.38,23.42,65600.0,22.2404,22.2404,22.1457,22.1836,65600.0
2009-09-30 15:10:00,23.42,23.43,23.37,23.39,51200.0,22.1836,22.193,22.1362,22.1551,51200.0
2009-09-30 15:20:00,23.39,23.45,23.36,23.37,28800.0,22.1551,22.212,22.1267,22.1362,28800.0
2009-09-30 15:30:00,23.37,23.44,23.36,23.4,60800.0,22.1362,22.2025,22.1267,22.1646,60800.0
2009-09-30 15:40:00,23.4,23.42,23.35,23.4,83200.0,22.1646,22.1836,22.1173,22.1646,83200.0
2009-09-30 15:50:00,23.43,23.5,23.34,23.35,232200.0,22.193,22.2593,22.1078,22.1173,232200.0
2009-10-01 09:30:00,23.48,23.75,23.38,23.42,86200.0,22.2404,22.4961,22.1457,22.1836,86200.0
2009-10-01 09:40:00,23.4,23.52,23.39,23.52,32400.0,22.1646,22.2783,22.1551,22.2783,32400.0
2009-10-01 09:50:00,23.53,23.53,23.45,23.47,20800.0,22.2878,22.2878,22.212,22.2309,20800.0
2009-10-01 10:00:00,23.48,23.48,23.27,23.37,38000.0,22.2404,22.2404,22.0415,22.1362,38000.0
2009-10-01 10:10:00,23.36,23.47,23.36,23.47,63400.0,22.1267,22.2309,22.1267,22.2309,63400.0
2009-10-01 10:20:00,23.47,23.48,23.38,23.41,12800.0,22.2309,22.2404,22.1457,22.1741,12800.0
2009-10-01 10:30:00,23.41,23.41,23.29,23.29,30200.0,22.1741,22.1741,22.0604,22.0604,30200.0
2009-10-01 10:40:00,23.31,23.35,23.29,23.31,19600.0,22.0794,22.1173,22.0604,22.0794,19600.0
2009-10-01 10:50:00,23.32,23.38,23.27,23.35,33400.0,22.0888,22.1457,22.0415,22.1173,33400.0
2009-10-01 11:00:00,23.35,23.39,23.29,23.3,27000.0,22.1173,22.1551,22.0604,22.0699,27000.0
2009-10-01 11:10:00,23.29,23.36,23.26,23.3,18400.0,22.0604,22.1267,22.032,22.0699,18400.0
2009-10-01 11:20:00,23.3,23.31,23.25,23.3,67600.0,22.0699,22.0794,22.0225,22.0699,67600.0
2009-10-01 11:30:00,23.31,23.34,23.29,23.32,33800.0,22.0794,22.1078,22.0604,22.0888,33800.0
2009-10-01 11:40:00,23.33,23.35,23.3,23.31,15000.0,22.0983,22.1173,22.0699,22.0794,15000.0
2009-10-01 11:50:00,23.31,23.33,23.21,23.24,32200.0,22.0794,22.0983,21.9846,22.0131,32200.0
2009-10-01 12:00:00,23.24,23.27,23.24,23.27,13400.0,22.0131,22.0415,22.0131,22.0415,13400.0
2009-10-01 12:10:00,23.26,23.29,23.25,23.28,11600.0,22.032,22.0604,22.0225,22.0509,11600.0
2009-10-01 12:20:00,23.28,23.3,23.25,23.25,11800.0,22.0509,22.0699,22.0225,22.0225,11800.0
2009-10-01 12:30:00,23.27,23.28,23.25,23.28,7000.0,22.0415,22.0509,22.0225,22.0509,7000.0
2009-10-01 12:40:00,23.27,23.28,23.25,23.25,20600.0,22.0415,22.0509,22.0225,22.0225,20600.0
2009-10-01 12:50:00,23.25,23.28,23.25,23.27,10400.0,22.0225,22.0509,22.0225,22.0415,10400.0
2009-10-01 13:00:00,23.27,23.31,23.27,23.3,19600.0,22.0415,22.0794,22.0415,22.0699,19600.0
2009-10-01 13:10:00,23.28,23.28,23.25,23.25,10400.0,22.0509,22.0509,22.0225,22.0225,10400.0
2009-10-01 13:20:00,23.25,23.28,23.2,23.25,16600.0,22.0225,22.0509,21.9752,22.0225,16600.0
2009-10-01 13:30:00,23.25,23.25,23.2,23.25,14400.0,22.0225,22.0225,21.9752,22.0225,14400.0
2009-10-01 13:40:00,23.25,23.3,23.25,23.3,13800.0,22.0225,22.0699,22.0225,22.0699,13800.0
2009-10-01 13:50:00,23.3,23.3,23.28,23.3,15600.0,22.0699,22.0699,22.0509,22.0699,15600.0
2009-10-01 14:00:00,23.3,23.34,23.28,23.32,15600.0,22.0699,22.1078,22.0509,22.0888,15600.0
2009-10-01 14:10:00,23.32,23.32,23.29,23.3,11200.0,22.0888,22.0888,22.0604,22.0699,11200.0
2009-10-01 14:20:00,23.3,23.35,23.3,23.33,11600.0,22.0699,22.1173,22.0699,22.0983,11600.0
2009-10-01 14:30:00,23.34,23.34,23.3,23.3,13600.0,22.1078,22.1078,22.0699,22.0699,13600.0
2009-10-01 14:40:00,23.3,23.34,23.3,23.33,21200.0,22.0699,22.1078,22.0699,22.0983,21200.0
2009-10-01 14:50:00,23.33,23.36,23.33,23.34,24200.0,22.0983,22.1267,22.0983,22.1078,24200.0
2009-10-01 15:00:00,23.33,23.34,23.27,23.28,30800.0,22.0983,22.1078,22.0415,22.0509,30800.0
2009-10-01 15:10:00,23.29,23.3,23.26,23.27,35600.0,22.0604,22.0699,22.032,22.0415,35600.0
2009-10-01 15:20:00,23.27,23.27,23.18,23.18,46200.0,22.0415,22.0415,21.9562,21.9562,46200.0
2009-10-01 15:30:00,23.18,23.24,23.17,23.17,61400.0,21.9562,22.0131,21.9468,21.9468,61400.0
2009-10-01 15:40:00,23.17,23.24,23.17,23.21,61800.0,21.9468,22.0131,21.9468,21.9846,61800.0
2009-10-01 15:50:00,23.21,23.21,23.05,23.06,138200.0,21.9846,21.9846,21.8331,21.8426,138200.0
2009-10-02 09:30:00,22.93,23.05,22.2,23.0,71600.0,21.7194,21.8331,21.028,21.7857,71600.0
2009-10-02 09:40:00,23.04,23.2,22.83,23.0,53800.0,21.8236,21.9752,21.6247,21.7857,53800.0
2009-10-02 09:50:00,23.0,23.07,22.74,22.78,76200.0,21.7857,21.852,21.5395,21.5773,76200.0
2009-10-02 10:00:00,22.79,22.86,22.68,22.78,62000.0,21.5868,21.6531,21.4826,21.5773,62000.0
2009-10-02 10:10:00,22.79,22.81,22.57,22.57,111600.0,21.5868,21.6058,21.3784,21.3784,111600.0
2009-10-02 10:20:00,22.57,22.75,22.57,22.68,69200.0,21.3784,21.5489,21.3784,21.4826,69200.0
2009-10-02 10:30:00,22.67,22.67,22.54,22.61,55600.0,21.4732,21.4732,21.35,21.4163,55600.0
2009-10-02 10:40:00,22.61,22.61,22.48,22.52,64800.0,21.4163,21.4163,21.2932,21.3311,64800.0
2009-10-02 10:50:00,22.52,22.56,22.48,22.51,61000.0,21.3311,21.369,21.2932,21.3216,61000.0
2009-10-02 11:00:00,22.5,22.52,22.39,22.39,39200.0,21.3121,21.3311,21.2079,21.2079,39200.0
2009-10-02 11:10:00,22.39,22.5,22.36,22.5,54000.0,21.2079,21.3121,21.1795,21.3121,54000.0
2009-10-02 11:20:00,22.49,22.53,22.47,22.5,38600.0,21.3027,21.3405,21.2837,21.3121,38600.0
2009-10-02 11:30:00,22.5,22.56,22.5,22.55,43000.0,21.3121,21.369,21.3121,21.3595,43000.0
2009-10-02 11:40:00,22.55,22.66,22.54,22.57,72600.0,21.3595,21.4637,21.35,21.3784,72600.0
2009-10-02 11:50:00,22.57,22.58,22.48,22.55,53600.0,21.3784,21.3879,21.2932,21.3595,53600.0
2009-10-02 12:00:00,22.54,22.61,22.53,22.59,44400.0,21.35,21.4163,21.3405,21.3974,44400.0
2009-10-02 12:10:00,22.58,22.59,22.52,22.52,24200.0,21.3879,21.3974,21.3311,21.3311,24200.0
2009-10-02 12:20:00,22.52,22.52,22.45,22.48,26000.0,21.3311,21.3311,21.2648,21.2932,26000.0
2009-10-02 12:30:00,22.49,22.55,22.49,22.5,25800.0,21.3027,21.3595,21.3027,21.3121,25800.0
2009-10-02 12:40:00,22.5,22.55,22.45,22.5,30200.0,21.3121,21.3595,21.2648,21.3121,30200.0
2009-10-02 12:50:00,22.5,22.55,22.47,22.52,29200.0,21.3121,21.3595,21.2837,21.3311,29200.0
2009-10-02 13:00:00,22.53,22.57,22.52,22.53,23200.0,21.3405,21.3784,21.3311,21.3405,23200.0
2009-10-02 13:10:00,22.52,22.59,22.52,22.58,41000.0,21.3311,21.3974,21.3311,21.3879,41000.0
2009-10-02 13:20:00,22.58,22.63,22.58,22.63,33200.0,21.3879,21.4353,21.3879,21.4353,33200.0
2009-10-02 13:30:00,22.63,22.71,22.62,22.7,74400.0,21.4353,21.511,21.4258,21.5016,74400.0
2009-10-02 13:40:00,22.7,22.73,22.7,22.72,82800.0,21.5016,21.53,21.5016,21.5205,82800.0
2009-10-02 13:50:00,22.71,22.73,22.67,22.71,132000.0,21.511,21.53,21.4732,21.511,132000.0
2009-10-02 14:00:00,22.71,22.71,22.64,22.67,36800.0,21.511,21.511,21.4447,21.4732,36800.0
2009-10-02 14:10:00,22.68,22.75,22.68,22.74,24000.0,21.4826,21.5489,21.4826,21.5395,24000.0
2009-10-02 14:20:00,22.74,22.75,22.72,22.72,12000.0,21.5395,21.5489,21.5205,21.5205,12000.0
2009-10-02 14:30:00,22.72,22.78,22.72,22.77,24000.0,21.5205,21.5773,21.5205,21.5679,24000.0
2009-10-02 14:40:00,22.77,22.86,22.77,22.85,73000.0,21.5679,21.6531,21.5679,21.6437,73000.0
2009-10-02 14:50:00,22.85,22.85,22.75,22.82,82200.0,21.6437,21.6437,21.5489,21.6152,82200.0
2009-10-02 15:00:00,22.82,22.83,22.73,22.78,72400.0,21.6152,21.6247,21.53,21.5773,72400.0
2009-10-02 15:10:00,22.78,22.82,22.75,22.76,40800.0,21.5773,21.6152,21.5489,21.5584,40800.0
2009-10-02 15:20:00,22.76,22.82,22.75,22.78,72400.0,21.5584,21.6152,21.5489,21.5773,72400.0
2009-10-02 15:30:00,22.77,22.86,22.77,22.83,75800.0,21.5679,21.6531,21.5679,21.6247,75800.0
2009-10-02 15:40:00,22.84,22.88,22.76,22.76,111200.0,21.6342,21.6721,21.5584,21.5584,111200.0
2009-10-02 15:50:00,22.76,22.82,22.71,22.8,205800.0,21.5584,21.6152,21.511,21.5963,205800.0
2009-10-05 09:30:00,22.92,23.03,22.8,22.82,60800.0,21.71,21.8141,21.5963,21.6152,60800.0
2009-10-05 09:40:00,22.85,22.99,22.83,22.86,46400.0,21.6437,21.7763,21.6247,21.6531,46400.0
2009-10-05 09:50:00,22.85,22.85,22.81,22.83,88800.0,21.6437,21.6437,21.6058,21.6247,88800.0
2009-10-05 10:00:00,22.84,22.89,22.72,22.78,63200.0,21.6342,21.6815,21.5205,21.5773,63200.0
2009-10-05 10:10:00,22.79,22.88,22.79,22.86,52400.0,21.5868,21.6721,21.5868,21.6531,52400.0
2009-10-05 10:20:00,22.86,22.9,22.84,22.89,35200.0,21.6531,21.691,21.6342,21.6815,35200.0
2009-10-05 10:30:00,22.9,22.92,22.84,22.89,56200.0,21.691,21.71,21.6342,21.6815,56200.0
2009-10-05 10:40:00,22.89,22.95,22.85,22.91,71200.0,21.6815,21.7384,21.6437,21.7005,71200.0
2009-10-05 10:50:00,22.92,22.95,22.88,22.91,83400.0,21.71,21.7384,21.6721,21.7005,83400.0
2009-10-05 11:00:00,22.92,22.93,22.89,22.9,49000.0,21.71,21.7194,21.6815,21.691,49000.0
2009-10-05 11:10:00,22.91,23.02,22.91,23.0,32000.0,21.7005,21.8047,21.7005,21.7857,32000.0
2009-10-05 11:20:00,23.03,23.14,23.02,23.08,46200.0,21.8141,21.9183,21.8047,21.8615,46200.0
2009-10-05 11:30:00,23.09,23.14,23.04,23.04,67200.0,21.871,21.9183,21.8236,21.8236,67200.0
2009-10-05 11:40:00,23.05,23.22,23.04,23.2,42000.0,21.8331,21.9941,21.8236,21.9752,42000.0
2009-10-05 11:50:00,23.2,23.27,23.15,23.17,65000.0,21.9752,22.0415,21.9278,21.9468,65000.0
2009-10-05 12:00:00,23.18,23.24,23.12,23.12,40800.0,21.9562,22.0131,21.8994,21.8994,40800.0
2009-10-05 12:10:00,23.11,23.25,23.11,23.18,67400.0,21.8899,22.0225,21.8899,21.9562,67400.0
2009-10-05 12:20:00,23.18,23.33,23.18,23.33,32600.0,21.9562,22.0983,21.9562,22.0983,32600.0
2009-10-05 12:30:00,23.32,23.38,23.32,23.38,34200.0,22.0888,22.1457,22.0888,22.1457,34200.0
2009-10-05 12:40:00,23.37,23.47,23.37,23.43,43600.0,22.1362,22.2309,22.1362,22.193,43600.0
2009-10-05 12:50:00,23.42,23.48,23.42,23.47,37800.0,22.1836,22.2404,22.1836,22.2309,37800.0
2009-10-05 13:00:00,23.47,23.49,23.46,23.48,33600.0,22.2309,22.2499,22.2214,22.2404,33600.0
2009-10-05 13:10:00,23.48,23.48,23.37,23.37,66200.0,22.2404,22.2404,22.1362,22.1362,66200.0
2009-10-05 13:20:00,23.38,23.4,23.37,23.39,23400.0,22.1457,22.1646,22.1362,22.1551,23400.0
2009-10-05 13:30:00,23.39,23.4,23.31,23.39,78600.0,22.1551,22.1646,22.0794,22.1551,78600.0
2009-10-05 13:40:00,23.39,23.45,23.39,23.44,26200.0,22.1551,22.212,22.1551,22.2025,26200.0
2009-10-05 13:50:00,23.45,23.5,23.45,23.5,36400.0,22.212,22.2593,22.212,22.2593,36400.0
2009-10-05 14:00:00,23.5,23.52,23.46,23.47,79000.0,22.2593,22.2783,22.2214,22.2309,79000.0
2009-10-05 14:10:00,23.47,23.53,23.44,23.51,40600.0,22.2309,22.2878,22.2025,22.2688,40600.0
2009-10-05 14:20:00,23.51,23.63,23.5,23.63,46000.0,22.2688,22.3825,22.2593,22.3825,46000.0
2009-10-05 14:30:00,23.63,23.72,23.62,23.72,49600.0,22.3825,22.4677,22.373,22.4677,49600.0
2009-10-05 14:40:00,23.71,23.78,23.71,23.74,93800.0,22.4582,22.5246,22.4582,22.4867,93800.0
2009-10-05 14:50:00,23.74,23.79,23.74,23.78,65600.0,22.4867,22.534,22.4867,22.5246,65600.0
2009-10-05 15:00:00,23.78,23.81,23.77,23.8,102200.0,22.5246,22.553,22.5151,22.5435,102200.0
2009-10-05 15:10:00,23.8,23.86,23.78,23.8,87400.0,22.5435,22.6003,22.5246,22.5435,87400.0
2009-10-05 15:20:00,23.81,23.85,23.75,23.82,115800.0,22.553,22.5909,22.4961,22.5624,115800.0
2009-10-05 15:30:00,23.82,23.9,23.82,23.86,112400.0,22.5624,22.6382,22.5624,22.6003,112400.0
2009-10-05 15:40:00,23.86,23.9,23.81,23.84,111200.0,22.6003,22.6382,22.553,22.5814,111200.0
2009-10-05 15:50:00,23.84,23.85,23.8,23.85,146800.0,22.5814,22.5909,22.5435,22.5909,146800.0
2009-10-06 09:30:00,23.7,23.94,23.52,23.92,82200.0,22.4488,22.6761,22.2783,22.6572,82200.0
2009-10-06 09:40:00,23.92,24.45,23.9,24.29,228800.0,22.6572,23.1592,22.6382,23.0076,228800.0
2009-10-06 09:50:00,24.29,24.36,24.22,24.3,79000.0,23.0076,23.0739,22.9413,23.0171,79000.0
2009-10-06 10:00:00,24.3,24.48,24.3,24.33,99600.0,23.0171,23.1876,23.0171,23.0455,99600.0
2009-10-06 10:10:00,24.34,24.38,24.22,24.25,146200.0,23.055,23.0929,22.9413,22.9697,146200.0
2009-10-06 10:20:00,24.25,24.25,24.18,24.21,95000.0,22.9697,22.9697,22.9034,22.9319,95000.0
2009-10-06 10:30:00,24.21,24.37,24.2,24.33,167200.0,22.9319,23.0834,22.9224,23.0455,167200.0
2009-10-06 10:40:00,24.33,24.43,24.32,24.43,81000.0,23.0455,23.1402,23.036,23.1402,81000.0
2009-10-06 10:50:00,24.43,24.49,24.37,24.49,53800.0,23.1402,23.1971,23.0834,23.1971,53800.0
2009-10-06 11:00:00,24.48,24.65,24.47,24.6,131600.0,23.1876,23.3486,23.1781,23.3013,131600.0
2009-10-06 11:10:00,24.6,24.67,24.48,24.49,57400.0,23.3013,23.3676,23.1876,23.1971,57400.0
2009-10-06 11:20:00,24.48,24.48,24.34,24.35,134400.0,23.1876,23.1876,23.055,23.0645,134400.0
2009-10-06 11:30:00,24.35,24.43,24.35,24.4,57000.0,23.0645,23.1402,23.0645,23.1118,57000.0
2009-10-06 11:40:00,24.4,24.49,24.39,24.49,44000.0,23.1118,23.1971,23.1023,23.1971,44000.0
2009-10-06 11:50:00,24.48,24.5,24.43,24.5,35600.0,23.1876,23.2065,23.1402,23.2065,35600.0
2009-10-06 12:00:00,24.49,24.52,24.47,24.52,21400.0,23.1971,23.2255,23.1781,23.2255,21400.0
2009-10-06 12:10:00,24.51,24.56,24.5,24.55,29600.0,23.216,23.2634,23.2065,23.2539,29600.0
2009-10-06 12:20:00,24.56,24.6,24.55,24.6,24600.0,23.2634,23.3013,23.2539,23.3013,24600.0
2009-10-06 12:30:00,24.59,24.64,24.59,24.61,30400.0,23.2918,23.3391,23.2918,23.3107,30400.0
2009-10-06 12:40:00,24.61,24.62,24.55,24.55,27600.0,23.3107,23.3202,23.2539,23.2539,27600.0
2009-10-06 12:50:00,24.54,24.6,24.5,24.57,35200.0,23.2444,23.3013,23.2065,23.2728,35200.0
2009-10-06 13:00:00,24.57,24.59,24.48,24.54,79000.0,23.2728,23.2918,23.1876,23.2444,79000.0
2009-10-06 13:10:00,24.54,24.55,24.49,24.55,80800.0,23.2444,23.2539,23.1971,23.2539,80800.0
2009-10-06 13:20:00,24.55,24.62,24.55,24.61,36000.0,23.2539,23.3202,23.2539,23.3107,36000.0
2009-10-06 13:30:00,24.61,24.65,24.6,24.6,66000.0,23.3107,23.3486,23.3013,23.3013,66000.0
2009-10-06 13:40:00,24.6,24.63,24.58,24.61,44000.0,23.3013,23.3297,23.2823,23.3107,44000.0
2009-10-06 13:50:00,24.61,24.61,24.53,24.57,24200.0,23.3107,23.3107,23.235,23.2728,24200.0
2009-10-06 14:00:00,24.58,24.58,24.47,24.47,30400.0,23.2823,23.2823,23.1781,23.1781,30400.0
2009-10-06 14:10:00,24.47,24.54,24.44,24.45,44000.0,23.1781,23.2444,23.1497,23.1592,44000.0
2009-10-06 14:20:00,24.44,24.46,24.39,24.43,38600.0,23.1497,23.1687,23.1023,23.1402,38600.0
2009-10-06 14:30:00,24.42,24.5,24.41,24.49,59400.0,23.1308,23.2065,23.1213,23.1971,59400.0
2009-10-06 14:40:00,24.5,24.5,24.49,24.5,38800.0,23.2065,23.2065,23.1971,23.2065,38800.0
2009-10-06 14:50:00,24.5,24.5,24.48,24.49,41800.0,23.2065,23.2065,23.1876,23.1971,41800.0
2009-10-06 15:00:00,24.5,24.5,24.45,24.47,104600.0,23.2065,23.2065,23.1592,23.1781,104600.0
2009-10-06 15:10:00,24.47,24.5,24.47,24.49,103400.0,23.1781,23.2065,23.1781,23.1971,103400.0
2009-10-06 15:20:00,24.49,24.52,24.48,24.5,69200.0,23.1971,23.2255,23.1876,23.2065,69200.0
2009-10-06 15:30:00,24.5,24.51,24.45,24.45,52200.0,23.2065,23.216,23.1592,23.1592,52200.0
2009-10-06 15:40:00,24.45,24.45,24.37,24.37,75000.0,23.1592,23.1592,23.0834,23.0834,75000.0
2009-10-06 15:50:00,24.37,24.42,24.36,24.41,118400.0,23.0834,23.1308,23.0739,23.1213,118400.0
2009-10-07 09:30:00,24.42,24.46,24.3,24.32,16600.0,23.1308,23.1687,23.0171,23.036,16600.0
2009-10-07 09:40:00,24.32,24.35,24.23,24.23,26800.0,23.036,23.0645,22.9508,22.9508,26800.0
2009-10-07 09:50:00,24.25,24.33,24.23,24.32,76600.0,22.9697,23.0455,22.9508,23.036,76600.0
2009-10-07 10:00:00,24.3,24.31,24.23,24.3,54000.0,23.0171,23.0266,22.9508,23.0171,54000.0
2009-10-07 10:10:00,24.32,24.41,24.3,24.39,59800.0,23.036,23.1213,23.0171,23.1023,59800.0
2009-10-07 10:20:00,24.41,24.44,24.38,24.38,43000.0,23.1213,23.1497,23.0929,23.0929,43000.0
2009-10-07 10:30:00,24.38,24.41,24.32,24.36,31400.0,23.0929,23.1213,23.036,23.0739,31400.0
2009-10-07 10:40:00,24.36,24.36,24.23,24.23,29600.0,23.0739,23.0739,22.9508,22.9508,29600.0
2009-10-07 10:50:00,24.23,24.24,24.18,24.23,33600.0,22.9508,22.9603,22.9034,22.9508,33600.0
2009-10-07 11:00:00,24.23,24.26,24.18,24.24,60600.0,22.9508,22.9792,22.9034,22.9603,60600.0
2009-10-07 11:10:00,24.24,24.24,24.17,24.17,37200.0,22.9603,22.9603,22.894,22.894,37200.0
2009-10-07 11:20:00,24.17,24.2,24.14,24.14,31200.0,22.894,22.9224,22.8655,22.8655,31200.0
2009-10-07 11:30:00,24.14,24.21,24.14,24.18,21800.0,22.8655,22.9319,22.8655,22.9034,21800.0
2009-10-07 11:40:00,24.19,24.2,24.13,24.17,12400.0,22.9129,22.9224,22.8561,22.894,12400.0
2009-10-07 11:50:00,24.15,24.15,24.09,24.1,21600.0,22.875,22.875,22.8182,22.8277,21600.0
2009-10-07 12:00:00,24.09,24.21,24.09,24.21,23800.0,22.8182,22.9319,22.8182,22.9319,23800.0
2009-10-07 12:10:00,24.21,24.22,24.17,24.19,98400.0,22.9319,22.9413,22.894,22.9129,98400.0
2009-10-07 12:20:00,24.18,24.2,24.16,24.2,16400.0,22.9034,22.9224,22.8845,22.9224,16400.0
2009-10-07 12:30:00,24.19,24.19,24.17,24.17,10200.0,22.9129,22.9129,22.894,22.894,10200.0
2009-10-07 12:40:00,24.17,24.21,24.17,24.2,8800.0,22.894,22.9319,22.894,22.9224,8800.0
2009-10-07 12:50:00,24.2,24.23,24.2,24.22,35200.0,22.9224,22.9508,22.9224,22.9413,35200.0
2009-10-07 13:00:00,24.23,24.23,24.18,24.18,18400.0,22.9508,22.9508,22.9034,22.9034,18400.0
2009-10-07 13:10:00,24.18,24.2,24.18,24.2,20200.0,22.9034,22.9224,22.9034,22.9224,20200.0
2009-10-07 13:20:00,24.2,24.2,24.17,24.19,10200.0,22.9224,22.9224,22.894,22.9129,10200.0
2009-10-07 13:30:00,24.19,24.21,24.18,24.21,17000.0,22.9129,22.9319,22.9034,22.9319,17000.0
2009-10-07 13:40:00,24.21,24.21,24.14,24.18,28800.0,22.9319,22.9319,22.8655,22.9034,28800.0
2009-10-07 13:50:00,24.17,24.2,24.16,24.2,25800.0,22.894,22.9224,22.8845,22.9224,25800.0
2009-10-07 14:00:00,24.2,24.2,24.15,24.16,23000.0,22.9224,22.9224,22.875,22.8845,23000.0
2009-10-07 14:10:00,24.17,24.17,24.13,24.14,30400.0,22.894,22.894,22.8561,22.8655,30400.0
2009-10-07 14:20:00,24.15,24.15,24.09,24.11,91200.0,22.875,22.875,22.8182,22.8371,91200.0
2009-10-07 14:30:00,24.11,24.11,24.05,24.08,59400.0,22.8371,22.8371,22.7803,22.8087,59400.0
2009-10-07 14:40:00,24.08,24.14,24.06,24.13,36400.0,22.8087,22.8655,22.7898,22.8561,36400.0
2009-10-07 14:50:00,24.12,24.13,24.09,24.11,56600.0,22.8466,22.8561,22.8182,22.8371,56600.0
2009-10-07 15:00:00,24.11,24.12,24.09,24.12,48800.0,22.8371,22.8466,22.8182,22.8466,48800.0
2009-10-07 15:10:00,24.11,24.15,24.11,24.15,55200.0,22.8371,22.875,22.8371,22.875,55200.0
2009-10-07 15:20:00,24.14,24.18,24.13,24.17,41600.0,22.8655,22.9034,22.8561,22.894,41600.0
2009-10-07 15:30:00,24.18,24.2,24.17,24.2,48800.0,22.9034,22.9224,22.894,22.9224,48800.0
2009-10-07 15:40:00,24.2,24.24,24.18,24.23,97000.0,22.9224,22.9603,22.9034,22.9508,97000.0
2009-10-07 15:50:00,24.24,24.29,24.23,24.25,118800.0,22.9603,23.0076,22.9508,22.9697,118800.0
2009-10-08 09:30:00,24.34,24.38,24.23,24.35,36400.0,23.055,23.0929,22.9508,23.0645,36400.0
2009-10-08 09:40:00,24.35,24.38,24.3,24.36,36400.0,23.0645,23.0929,23.0171,23.0739,36400.0
2009-10-08 09:50:00,24.36,24.43,24.34,24.36,16400.0,23.0739,23.1402,23.055,23.0739,16400.0
2009-10-08 10:00:00,24.38,24.41,24.34,24.4,26600.0,23.0929,23.1213,23.055,23.1118,26600.0
2009-10-08 10:10:00,24.41,24.45,24.41,24.43,10400.0,23.1213,23.1592,23.1213,23.1402,10400.0
2009-10-08 10:20:00,24.43,24.49,24.38,24.47,18000.0,23.1402,23.1971,23.0929,23.1781,18000.0
2009-10-08 10:30:00,24.47,24.56,24.45,24.55,34000.0,23.1781,23.2634,23.1592,23.2539,34000.0
2009-10-08 10:40:00,24.52,24.56,24.52,24.55,11600.0,23.2255,23.2634,23.2255,23.2539,11600.0
2009-10-08 10:50:00,24.54,24.54,24.46,24.46,20400.0,23.2444,23.2444,23.1687,23.1687,20400.0
2009-10-08 11:00:00,24.46,24.48,24.43,24.46,25600.0,23.1687,23.1876,23.1402,23.1687,25600.0
2009-10-08 11:10:00,24.45,24.47,24.43,24.44,19000.0,23.1592,23.1781,23.1402,23.1497,19000.0
2009-10-08 11:20:00,24.43,24.48,24.42,24.46,22600.0,23.1402,23.1876,23.1308,23.1687,22600.0
2009-10-08 11:30:00,24.46,24.5,24.45,24.46,14000.0,23.1687,23.2065,23.1592,23.1687,14000.0
2009-10-08 11:40:00,24.47,24.49,24.39,24.39,43600.0,23.1781,23.1971,23.1023,23.1023,43600.0
2009-10-08 11:50:00,24.4,24.43,24.39,24.4,9600.0,23.1118,23.1402,23.1023,23.1118,9600.0
2009-10-08 12:00:00,24.4,24.45,24.4,24.43,13400.0,23.1118,23.1592,23.1118,23.1402,13400.0
2009-10-08 12:10:00,24.43,24.43,24.39,24.4,19600.0,23.1402,23.1402,23.1023,23.1118,19600.0
2009-10-08 12:20:00,24.39,24.4,24.39,24.4,16000.0,23.1023,23.1118,23.1023,23.1118,16000.0
2009-10-08 12:30:00,24.4,24.43,24.4,24.42,31200.0,23.1118,23.1402,23.1118,23.1308,31200.0
2009-10-08 12:40:00,24.42,24.43,24.36,24.36,23800.0,23.1308,23.1402,23.0739,23.0739,23800.0
2009-10-08 12:50:00,24.36,24.36,24.34,24.36,17600.0,23.0739,23.0739,23.055,23.0739,17600.0
2009-10-08 13:00:00,24.36,24.37,24.28,24.32,44400.0,23.0739,23.0834,22.9982,23.036,44400.0
2009-10-08 13:10:00,24.32,24.32,24.26,24.29,23200.0,23.036,23.036,22.9792,23.0076,23200.0
2009-10-08 13:20:00,24.29,24.3,24.25,24.29,40000.0,23.0076,23.0171,22.9697,23.0076,40000.0
2009-10-08 13:30:00,24.29,24.31,24.19,24.21,21800.0,23.0076,23.0266,22.9129,22.9319,21800.0
2009-10-08 13:40:00,24.21,24.26,24.21,24.24,20600.0,22.9319,22.9792,22.9319,22.9603,20600.0
2009-10-08 13:50:00,24.24,24.28,24.23,24.26,18600.0,22.9603,22.9982,22.9508,22.9792,18600.0
2009-10-08 14:00:00,24.26,24.28,24.25,24.26,24200.0,22.9792,22.9982,22.9697,22.9792,24200.0
2009-10-08 14:10:00,24.27,24.28,24.23,24.24,24000.0,22.9887,22.9982,22.9508,22.9603,24000.0
2009-10-08 14:20:00,24.25,24.25,24.22,24.24,37600.0,22.9697,22.9697,22.9413,22.9603,37600.0
2009-10-08 14:30:00,24.25,24.28,24.25,24.27,18400.0,22.9697,22.9982,22.9697,22.9887,18400.0
2009-10-08 14:40:00,24.28,24.31,24.24,24.3,20600.0,22.9982,23.0266,22.9603,23.0171,20600.0
2009-10-08 14:50:00,24.31,24.32,24.3,24.32,17400.0,23.0266,23.036,23.0171,23.036,17400.0
2009-10-08 15:00:00,24.31,24.36,24.3,24.34,28600.0,23.0266,23.0739,23.0171,23.055,28600.0
2009-10-08 15:10:00,24.34,24.34,24.3,24.31,24200.0,23.055,23.055,23.0171,23.0266,24200.0
2009-10-08 15:20:00,24.32,24.34,24.31,24.32,24800.0,23.036,23.055,23.0266,23.036,24800.0
2009-10-08 15:30:00,24.32,24.32,24.23,24.25,60000.0,23.036,23.036,22.9508,22.9697,60000.0
2009-10-08 15:40:00,24.25,24.32,24.24,24.31,40400.0,22.9697,23.036,22.9603,23.0266,40400.0
2009-10-08 15:50:00,24.32,24.32,24.28,24.31,83000.0,23.036,23.036,22.9982,23.0266,83000.0
2009-10-09 09:30:00,24.25,24.29,24.18,24.29,7000.0,22.9697,23.0076,22.9034,23.0076,7000.0
2009-10-09 09:40:00,24.3,24.41,24.28,24.38,12000.0,23.0171,23.1213,22.9982,23.0929,12000.0
2009-10-09 09:50:00,24.37,24.41,24.36,24.37,11000.0,23.0834,23.1213,23.0739,23.0834,11000.0
2009-10-09 10:00:00,24.39,24.39,24.34,24.35,20000.0,23.1023,23.1023,23.055,23.0645,20000.0
2009-10-09 10:10:00,24.35,24.39,24.33,24.35,12000.0,23.0645,23.1023,23.0455,23.0645,12000.0
2009-10-09 10:20:00,24.33,24.4,24.33,24.39,13000.0,23.0455,23.1118,23.0455,23.1023,13000.0
2009-10-09 10:30:00,24.4,24.41,24.35,24.36,18600.0,23.1118,23.1213,23.0645,23.0739,18600.0
2009-10-09 10:40:00,24.36,24.36,24.33,24.34,12200.0,23.0739,23.0739,23.0455,23.055,12200.0
2009-10-09 10:50:00,24.34,24.39,24.33,24.38,15200.0,23.055,23.1023,23.0455,23.0929,15200.0
2009-10-09 11:00:00,24.36,24.38,24.3,24.36,26000.0,23.0739,23.0929,23.0171,23.0739,26000.0
2009-10-09 11:10:00,24.35,24.35,24.25,24.27,16600.0,23.0645,23.0645,22.9697,22.9887,16600.0
2009-10-09 11:20:00,24.25,24.33,24.25,24.33,20800.0,22.9697,23.0455,22.9697,23.0455,20800.0
2009-10-09 11:30:00,24.33,24.34,24.31,24.32,22600.0,23.0455,23.055,23.0266,23.036,22600.0
2009-10-09 11:40:00,24.33,24.34,24.31,24.33,42000.0,23.0455,23.055,23.0266,23.0455,42000.0
2009-10-09 11:50:00,24.33,24.34,24.29,24.32,27600.0,23.0455,23.055,23.0076,23.036,27600.0
2009-10-09 12:00:00,24.32,24.33,24.27,24.31,33600.0,23.036,23.0455,22.9887,23.0266,33600.0
2009-10-09 12:10:00,24.32,24.33,24.25,24.32,85200.0,23.036,23.0455,22.9697,23.036,85200.0
2009-10-09 12:20:00,24.32,24.33,24.27,24.28,40000.0,23.036,23.0455,22.9887,22.9982,40000.0
2009-10-09 12:30:00,24.29,24.32,24.28,24.31,32200.0,23.0076,23.036,22.9982,23.0266,32200.0
2009-10-09 12:40:00,24.32,24.33,24.29,24.3,24800.0,23.036,23.0455,23.0076,23.0171,24800.0
2009-10-09 12:50:00,24.3,24.32,24.29,24.31,82800.0,23.0171,23.036,23.0076,23.0266,82800.0
2009-10-09 13:00:00,24.31,24.31,24.21,24.24,70400.0,23.0266,23.0266,22.9319,22.9603,70400.0
2009-10-09 13:10:00,24.23,24.25,24.17,24.23,91000.0,22.9508,22.9697,22.894,22.9508,91000.0
2009-10-09 13:20:00,24.23,24.31,24.22,24.3,16600.0,22.9508,23.0266,22.9413,23.0171,16600.0
2009-10-09 13:30:00,24.3,24.3,24.24,24.24,16600.0,23.0171,23.0171,22.9603,22.9603,16600.0
2009-10-09 13:40:00,24.24,24.25,24.22,24.25,12200.0,22.9603,22.9697,22.9413,22.9697,12200.0
2009-10-09 13:50:00,24.25,24.3,24.23,24.27,28800.0,22.9697,23.0171,22.9508,22.9887,28800.0
2009-10-09 14:00:00,24.28,24.28,24.24,24.25,34000.0,22.9982,22.9982,22.9603,22.9697,34000.0
2009-10-09 14:10:00,24.25,24.29,24.22,24.22,36000.0,22.9697,23.0076,22.9413,22.9413,36000.0
2009-10-09 14:20:00,24.23,24.25,24.18,24.2,41000.0,22.9508,22.9697,22.9034,22.9224,41000.0
2009-10-09 14:30:00,24.2,24.23,24.19,24.23,19400.0,22.9224,22.9508,22.9129,22.9508,19400.0
2009-10-09 14:40:00,24.22,24.23,24.2,24.22,26400.0,22.9413,22.9508,22.9224,22.9413,26400.0
2009-10-09 14:50:00,24.22,24.22,24.18,24.2,28400.0,22.9413,22.9413,22.9034,22.9224,28400.0
2009-10-09 15:00:00,24.2,24.21,24.18,24.2,70800.0,22.9224,22.9319,22.9034,22.9224,70800.0
2009-10-09 15:10:00,24.2,24.2,24.13,24.15,78000.0,22.9224,22.9224,22.8561,22.875,78000.0
2009-10-09 15:20:00,24.15,24.18,24.11,24.17,45600.0,22.875,22.9034,22.8371,22.894,45600.0
2009-10-09 15:30:00,24.16,24.2,24.16,24.2,37600.0,22.8845,22.9224,22.8845,22.9224,37600.0
2009-10-09 15:40:00,24.2,24.2,24.17,24.2,65600.0,22.9224,22.9224,22.894,22.9224,65600.0
2009-10-09 15:50:00,24.2,24.23,24.19,24.2,88000.0,22.9224,22.9508,22.9129,22.9224,88000.0
2009-10-12 09:30:00,24.34,24.41,24.24,24.31,13400.0,23.055,23.1213,22.9603,23.0266,13400.0
2009-10-12 09:40:00,24.33,24.39,24.3,24.37,7400.0,23.0455,23.1023,23.0171,23.0834,7400.0
2009-10-12 09:50:00,24.36,24.41,24.36,24.4,15600.0,23.0739,23.1213,23.0739,23.1118,15600.0
2009-10-12 10:00:00,24.41,24.43,24.39,24.43,16000.0,23.1213,23.1402,23.1023,23.1402,16000.0
2009-10-12 10:10:00,24.43,24.43,24.37,24.37,14200.0,23.1402,23.1402,23.0834,23.0834,14200.0
2009-10-12 10:20:00,24.37,24.42,24.31,24.33,44800.0,23.0834,23.1308,23.0266,23.0455,44800.0
2009-10-12 10:30:00,24.32,24.34,24.3,24.31,18800.0,23.036,23.055,23.0171,23.0266,18800.0
2009-10-12 10:40:00,24.31,24.34,24.3,24.33,44600.0,23.0266,23.055,23.0171,23.0455,44600.0
2009-10-12 10:50:00,24.33,24.33,24.31,24.32,8600.0,23.0455,23.0455,23.0266,23.036,8600.0
2009-10-12 11:00:00,24.32,24.33,24.29,24.32,19600.0,23.036,23.0455,23.0076,23.036,19600.0
2009-10-12 11:10:00,24.32,24.32,24.27,24.29,24600.0,23.036,23.036,22.9887,23.0076,24600.0
2009-10-12 11:20:00,24.29,24.29,24.28,24.28,5400.0,23.0076,23.0076,22.9982,22.9982,5400.0
2009-10-12 11:30:00,24.29,24.33,24.29,24.32,11800.0,23.0076,23.0455,23.0076,23.036,11800.0
2009-10-12 11:40:00,24.32,24.32,24.27,24.27,6000.0,23.036,23.036,22.9887,22.9887,6000.0
2009-10-12 11:50:00,24.26,24.29,24.23,24.23,24400.0,22.9792,23.0076,22.9508,22.9508,24400.0
2009-10-12 12:00:00,24.23,24.27,24.2,24.27,13200.0,22.9508,22.9887,22.9224,22.9887,13200.0
2009-10-12 12:10:00,24.27,24.3,24.26,24.29,12000.0,22.9887,23.0171,22.9792,23.0076,12000.0
2009-10-12 12:20:00,24.29,24.3,24.26,24.28,17800.0,23.0076,23.0171,22.9792,22.9982,17800.0
2009-10-12 12:30:00,24.27,24.34,24.26,24.34,15400.0,22.9887,23.055,22.9792,23.055,15400.0
2009-10-12 12:40:00,24.35,24.35,24.3,24.32,11800.0,23.0645,23.0645,23.0171,23.036,11800.0
2009-10-12 12:50:00,24.32,24.36,24.32,24.33,11000.0,23.036,23.0739,23.036,23.0455,11000.0
2009-10-12 13:00:00,24.33,24.36,24.31,24.36,39200.0,23.0455,23.0739,23.0266,23.0739,39200.0
2009-10-12 13:10:00,24.35,24.36,24.31,24.32,19600.0,23.0645,23.0739,23.0266,23.036,19600.0
2009-10-12 13:20:00,24.32,24.35,24.32,24.34,9000.0,23.036,23.0645,23.036,23.055,9000.0
2009-10-12 13:30:00,24.34,24.35,24.31,24.35,13800.0,23.055,23.0645,23.0266,23.0645,13800.0
2009-10-12 13:40:00,24.35,24.35,24.34,24.35,10000.0,23.0645,23.0645,23.055,23.0645,10000.0
2009-10-12 13:50:00,24.35,24.35,24.32,24.35,25000.0,23.0645,23.0645,23.036,23.0645,25000.0
2009-10-12 14:00:00,24.35,24.35,24.29,24.29,13200.0,23.0645,23.0645,23.0076,23.0076,13200.0
2009-10-12 14:10:00,24.3,24.3,24.23,24.24,13400.0,23.0171,23.0171,22.9508,22.9603,13400.0
2009-10-12 14:20:00,24.23,24.25,24.2,24.25,19400.0,22.9508,22.9697,22.9224,22.9697,19400.0
2009-10-12 14:30:00,24.25,24.25,24.17,24.2,14600.0,22.9697,22.9697,22.894,22.9224,14600.0
2009-10-12 14:40:00,24.2,24.24,24.19,24.23,9600.0,22.9224,22.9603,22.9129,22.9508,9600.0
2009-10-12 14:50:00,24.23,24.24,24.18,24.23,17800.0,22.9508,22.9603,22.9034,22.9508,17800.0
2009-10-12 15:00:00,24.25,24.27,24.23,24.25,17600.0,22.9697,22.9887,22.9508,22.9697,17600.0
2009-10-12 15:10:00,24.26,24.27,24.24,24.27,8800.0,22.9792,22.9887,22.9603,22.9887,8800.0
2009-10-12 15:20:00,24.27,24.3,24.25,24.28,14600.0,22.9887,23.0171,22.9697,22.9982,14600.0
2009-10-12 15:30:00,24.29,24.31,24.27,24.27,31800.0,23.0076,23.0266,22.9887,22.9887,31800.0
2009-10-12 15:40:00,24.27,24.31,24.25,24.3,34000.0,22.9887,23.0266,22.9697,23.0171,34000.0
2009-10-12 15:50:00,24.3,24.33,24.29,24.3,76600.0,23.0171,23.0455,23.0076,23.0171,76600.0
2009-10-13 09:30:00,24.32,24.33,24.2,24.33,13000.0,23.036,23.0455,22.9224,23.0455,13000.0
2009-10-13 09:40:00,24.29,24.35,24.28,24.29,19800.0,23.0076,23.0645,22.9982,23.0076,19800.0
2009-10-13 09:50:00,24.29,24.3,24.25,24.27,31200.0,23.0076,23.0171,22.9697,22.9887,31200.0
2009-10-13 10:00:00,24.25,24.26,24.19,24.2,17800.0,22.9697,22.9792,22.9129,22.9224,17800.0
2009-10-13 10:10:00,24.2,24.24,24.11,24.14,137000.0,22.9224,22.9603,22.8371,22.8655,137000.0
2009-10-13 10:20:00,24.16,24.17,24.1,24.15,55400.0,22.8845,22.894,22.8277,22.875,55400.0
2009-10-13 10:30:00,24.15,24.21,24.15,24.17,21200.0,22.875,22.9319,22.875,22.894,21200.0
2009-10-13 10:40:00,24.18,24.18,24.15,24.16,18000.0,22.9034,22.9034,22.875,22.8845,18000.0
2009-10-13 10:50:00,24.16,24.17,24.14,24.15,11200.0,22.8845,22.894,22.8655,22.875,11200.0
2009-10-13 11:00:00,24.14,24.15,24.11,24.15,29000.0,22.8655,22.875,22.8371,22.875,29000.0
2009-10-13 11:10:00,24.15,24.18,24.15,24.17,15200.0,22.875,22.9034,22.875,22.894,15200.0
2009-10-13 11:20:00,24.17,24.25,24.17,24.23,32000.0,22.894,22.9697,22.894,22.9508,32000.0
2009-10-13 11:30:00,24.23,24.25,24.17,24.23,38600.0,22.9508,22.9697,22.894,22.9508,38600.0
2009-10-13 11:40:00,24.23,24.3,24.22,24.29,32200.0,22.9508,23.0171,22.9413,23.0076,32200.0
2009-10-13 11:50:00,24.29,24.32,24.27,24.28,22000.0,23.0076,23.036,22.9887,22.9982,22000.0
2009-10-13 12:00:00,24.3,24.3,24.27,24.28,15600.0,23.0171,23.0171,22.9887,22.9982,15600.0
2009-10-13 12:10:00,24.28,24.3,24.27,24.28,13600.0,22.9982,23.0171,22.9887,22.9982,13600.0
2009-10-13 12:20:00,24.28,24.29,24.25,24.29,8200.0,22.9982,23.0076,22.9697,23.0076,8200.0
2009-10-13 12:30:00,24.29,24.29,24.25,24.28,20000.0,23.0076,23.0076,22.9697,22.9982,20000.0
2009-10-13 12:40:00,24.29,24.3,24.25,24.27,16000.0,23.0076,23.0171,22.9697,22.9887,16000.0
2009-10-13 12:50:00,24.27,24.3,24.27,24.29,9800.0,22.9887,23.0171,22.9887,23.0076,9800.0
2009-10-13 13:00:00,24.29,24.3,24.29,24.3,15000.0,23.0076,23.0171,23.0076,23.0171,15000.0
2009-10-13 13:10:00,24.29,24.3,24.29,24.3,11200.0,23.0076,23.0171,23.0076,23.0171,11200.0
2009-10-13 13:20:00,24.3,24.31,24.28,24.29,22800.0,23.0171,23.0266,22.9982,23.0076,22800.0
2009-10-13 13:30:00,24.3,24.3,24.27,24.28,9800.0,23.0171,23.0171,22.9887,22.9982,9800.0
2009-10-13 13:40:00,24.27,24.28,24.25,24.25,19400.0,22.9887,22.9982,22.9697,22.9697,19400.0
2009-10-13 13:50:00,24.27,24.28,24.24,24.27,13200.0,22.9887,22.9982,22.9603,22.9887,13200.0
2009-10-13 14:00:00,24.28,24.29,24.23,24.25,21000.0,22.9982,23.0076,22.9508,22.9697,21000.0
2009-10-13 14:10:00,24.25,24.27,24.23,24.25,13600.0,22.9697,22.9887,22.9508,22.9697,13600.0
2009-10-13 14:20:00,24.25,24.28,24.25,24.27,20600.0,22.9697,22.9982,22.9697,22.9887,20600.0
2009-10-13 14:30:00,24.27,24.27,24.24,24.25,17000.0,22.9887,22.9887,22.9603,22.9697,17000.0
2009-10-13 14:40:00,24.25,24.28,24.25,24.27,25200.0,22.9697,22.9982,22.9697,22.9887,25200.0
2009-10-13 14:50:00,24.27,24.28,24.25,24.25,20000.0,22.9887,22.9982,22.9697,22.9697,20000.0
2009-10-13 15:00:00,24.25,24.29,24.24,24.28,25400.0,22.9697,23.0076,22.9603,22.9982,25400.0
2009-10-13 15:10:00,24.27,24.32,24.27,24.3,22000.0,22.9887,23.036,22.9887,23.0171,22000.0
2009-10-13 15:20:00,24.29,24.32,24.28,24.29,31400.0,23.0076,23.036,22.9982,23.0076,31400.0
2009-10-13 15:30:00,24.28,24.29,24.24,24.26,34400.0,22.9982,23.0076,22.9603,22.9792,34400.0
2009-10-13 15:40:00,24.27,24.29,24.24,24.29,36200.0,22.9887,23.0076,22.9603,23.0076,36200.0
2009-10-13 15:50:00,24.29,24.3,24.25,24.28,63600.0,23.0076,23.0171,22.9697,22.9982,63600.0
2009-10-14 09:30:00,24.57,24.59,24.39,24.43,40400.0,23.2728,23.2918,23.1023,23.1402,40400.0
2009-10-14 09:40:00,24.43,24.47,24.37,24.37,9800.0,23.1402,23.1781,23.0834,23.0834,9800.0
2009-10-14 09:50:00,24.37,24.49,24.37,24.47,18400.0,23.0834,23.1971,23.0834,23.1781,18400.0
2009-10-14 10:00:00,24.47,24.47,24.36,24.36,54000.0,23.1781,23.1781,23.0739,23.0739,54000.0
2009-10-14 10:10:00,24.39,24.42,24.36,24.42,25400.0,23.1023,23.1308,23.0739,23.1308,25400.0
2009-10-14 10:20:00,24.41,24.41,24.3,24.32,30800.0,23.1213,23.1213,23.0171,23.036,30800.0
2009-10-14 10:30:00,24.32,24.32,24.27,24.3,21000.0,23.036,23.036,22.9887,23.0171,21000.0
2009-10-14 10:40:00,24.29,24.32,24.24,24.24,60800.0,23.0076,23.036,22.9603,22.9603,60800.0
2009-10-14 10:50:00,24.25,24.28,24.22,24.28,28000.0,22.9697,22.9982,22.9413,22.9982,28000.0
2009-10-14 11:00:00,24.28,24.3,24.28,24.28,28800.0,22.9982,23.0171,22.9982,22.9982,28800.0
2009-10-14 11:10:00,24.29,24.29,24.25,24.27,27200.0,23.0076,23.0076,22.9697,22.9887,27200.0
2009-10-14 11:20:00,24.29,24.3,24.24,24.25,26800.0,23.0076,23.0171,22.9603,22.9697,26800.0
2009-10-14 11:30:00,24.25,24.3,24.25,24.29,26800.0,22.9697,23.0171,22.9697,23.0076,26800.0
2009-10-14 11:40:00,24.29,24.32,24.25,24.29,26800.0,23.0076,23.036,22.9697,23.0076,26800.0
2009-10-14 11:50:00,24.3,24.32,24.27,24.3,24000.0,23.0171,23.036,22.9887,23.0171,24000.0
2009-10-14 12:00:00,24.3,24.31,24.25,24.27,18200.0,23.0171,23.0266,22.9697,22.9887,18200.0
2009-10-14 12:10:00,24.28,24.36,24.28,24.33,23200.0,22.9982,23.0739,22.9982,23.0455,23200.0
2009-10-14 12:20:00,24.33,24.34,24.29,24.3,22400.0,23.0455,23.055,23.0076,23.0171,22400.0
2009-10-14 12:30:00,24.31,24.35,24.3,24.31,24800.0,23.0266,23.0645,23.0171,23.0266,24800.0
2009-10-14 12:40:00,24.3,24.34,24.3,24.32,14200.0,23.0171,23.055,23.0171,23.036,14200.0
2009-10-14 12:50:00,24.34,24.34,24.29,24.33,26800.0,23.055,23.055,23.0076,23.0455,26800.0
2009-10-14 13:00:00,24.34,24.38,24.33,24.37,9800.0,23.055,23.0929,23.0455,23.0834,9800.0
2009-10-14 13:10:00,24.38,24.45,24.36,24.45,18400.0,23.0929,23.1592,23.0739,23.1592,18400.0
2009-10-14 13:20:00,24.44,24.46,24.42,24.43,14800.0,23.1497,23.1687,23.1308,23.1402,14800.0
2009-10-14 13:30:00,24.43,24.47,24.42,24.45,19400.0,23.1402,23.1781,23.1308,23.1592,19400.0
2009-10-14 13:40:00,24.46,24.48,24.45,24.45,8800.0,23.1687,23.1876,23.1592,23.1592,8800.0
2009-10-14 13:50:00,24.45,24.5,24.45,24.49,15200.0,23.1592,23.2065,23.1592,23.1971,15200.0
2009-10-14 14:00:00,24.49,24.49,24.44,24.45,17600.0,23.1971,23.1971,23.1497,23.1592,17600.0
2009-10-14 14:10:00,24.46,24.48,24.41,24.46,36600.0,23.1687,23.1876,23.1213,23.1687,36600.0
2009-10-14 14:20:00,24.43,24.47,24.4,24.4,30000.0,23.1402,23.1781,23.1118,23.1118,30000.0
2009-10-14 14:30:00,24.4,24.43,24.4,24.42,21600.0,23.1118,23.1402,23.1118,23.1308,21600.0
2009-10-14 14:40:00,24.43,24.47,24.43,24.46,16400.0,23.1402,23.1781,23.1402,23.1687,16400.0
2009-10-14 14:50:00,24.45,24.49,24.43,24.46,16200.0,23.1592,23.1971,23.1402,23.1687,16200.0
2009-10-14 15:00:00,24.46,24.5,24.45,24.5,20000.0,23.1687,23.2065,23.1592,23.2065,20000.0
2009-10-14 15:10:00,24.5,24.52,24.48,24.5,33600.0,23.2065,23.2255,23.1876,23.2065,33600.0
2009-10-14 15:20:00,24.5,24.57,24.5,24.57,31200.0,23.2065,23.2728,23.2065,23.2728,31200.0
2009-10-14 15:30:00,24.56,24.57,24.52,24.56,72000.0,23.2634,23.2728,23.2255,23.2634,72000.0
2009-10-14 15:40:00,24.57,24.57,24.53,24.56,43600.0,23.2728,23.2728,23.235,23.2634,43600.0
2009-10-14 15:50:00,24.56,24.63,24.55,24.6,71800.0,23.2634,23.3297,23.2539,23.3013,71800.0
2009-10-15 09:30:00,24.48,24.62,24.22,24.52,40000.0,23.1876,23.3202,22.9413,23.2255,40000.0
2009-10-15 09:40:00,24.54,24.65,24.54,24.64,30000.0,23.2444,23.3486,23.2444,23.3391,30000.0
2009-10-15 09:50:00,24.63,24.73,24.63,24.71,33800.0,23.3297,23.4244,23.3297,23.4055,33800.0
2009-10-15 10:00:00,24.71,24.71,24.64,24.64,52200.0,23.4055,23.4055,23.3391,23.3391,52200.0
2009-10-15 10:10:00,24.64,24.67,24.61,24.61,30800.0,23.3391,23.3676,23.3107,23.3107,30800.0
2009-10-15 10:20:00,24.61,24.62,24.59,24.59,14800.0,23.3107,23.3202,23.2918,23.2918,14800.0
2009-10-15 10:30:00,24.59,24.7,24.59,24.64,104000.0,23.2918,23.396,23.2918,23.3391,104000.0
2009-10-15 10:40:00,24.64,24.68,24.61,24.63,54000.0,23.3391,23.377,23.3107,23.3297,54000.0
2009-10-15 10:50:00,24.63,24.74,24.62,24.73,48800.0,23.3297,23.4339,23.3202,23.4244,48800.0
2009-10-15 11:00:00,24.74,24.74,24.67,24.68,36800.0,23.4339,23.4339,23.3676,23.377,36800.0
2009-10-15 11:10:00,24.7,24.75,24.7,24.73,36000.0,23.396,23.4433,23.396,23.4244,36000.0
2009-10-15 11:20:00,24.73,24.75,24.71,24.74,40800.0,23.4244,23.4433,23.4055,23.4339,40800.0
2009-10-15 11:30:00,24.74,24.75,24.72,24.74,28200.0,23.4339,23.4433,23.4149,23.4339,28200.0
2009-10-15 11:40:00,24.74,24.75,24.72,24.74,36600.0,23.4339,23.4433,23.4149,23.4339,36600.0
2009-10-15 11:50:00,24.74,24.75,24.72,24.74,23000.0,23.4339,23.4433,23.4149,23.4339,23000.0
2009-10-15 12:00:00,24.75,24.75,24.73,24.75,25200.0,23.4433,23.4433,23.4244,23.4433,25200.0
2009-10-15 12:10:00,24.75,24.82,24.74,24.81,50000.0,23.4433,23.5096,23.4339,23.5002,50000.0
2009-10-15 12:20:00,24.81,24.82,24.78,24.78,15000.0,23.5002,23.5096,23.4718,23.4718,15000.0
2009-10-15 12:30:00,24.78,24.82,24.77,24.78,20800.0,23.4718,23.5096,23.4623,23.4718,20800.0
2009-10-15 12:40:00,24.77,24.81,24.77,24.81,17600.0,23.4623,23.5002,23.4623,23.5002,17600.0
2009-10-15 12:50:00,24.81,24.81,24.77,24.79,21200.0,23.5002,23.5002,23.4623,23.4812,21200.0
2009-10-15 13:00:00,24.79,24.79,24.74,24.77,30800.0,23.4812,23.4812,23.4339,23.4623,30800.0
2009-10-15 13:10:00,24.77,24.77,24.72,24.72,11800.0,23.4623,23.4623,23.4149,23.4149,11800.0
2009-10-15 13:20:00,24.72,24.75,24.71,24.75,30400.0,23.4149,23.4433,23.4055,23.4433,30400.0
2009-10-15 13:30:00,24.75,24.78,24.72,24.75,28000.0,23.4433,23.4718,23.4149,23.4433,28000.0
2009-10-15 13:40:00,24.75,24.75,24.72,24.73,13600.0,23.4433,23.4433,23.4149,23.4244,13600.0
2009-10-15 13:50:00,24.72,24.75,24.71,24.73,14000.0,23.4149,23.4433,23.4055,23.4244,14000.0
2009-10-15 14:00:00,24.73,24.78,24.73,24.75,30200.0,23.4244,23.4718,23.4244,23.4433,30200.0
2009-10-15 14:10:00,24.75,24.76,24.73,24.75,21200.0,23.4433,23.4528,23.4244,23.4433,21200.0
2009-10-15 14:20:00,24.75,24.77,24.74,24.75,18800.0,23.4433,23.4623,23.4339,23.4433,18800.0
2009-10-15 14:30:00,24.75,24.8,24.74,24.78,66000.0,23.4433,23.4907,23.4339,23.4718,66000.0
2009-10-15 14:40:00,24.78,24.83,24.77,24.83,17000.0,23.4718,23.5191,23.4623,23.5191,17000.0
2009-10-15 14:50:00,24.82,24.88,24.8,24.87,157600.0,23.5096,23.5665,23.4907,23.557,157600.0
2009-10-15 15:00:00,24.88,24.88,24.85,24.88,28800.0,23.5665,23.5665,23.5381,23.5665,28800.0
2009-10-15 15:10:00,24.89,24.93,24.85,24.85,103000.0,23.576,23.6138,23.5381,23.5381,103000.0
2009-10-15 15:20:00,24.85,24.86,24.8,24.8,33200.0,23.5381,23.5475,23.4907,23.4907,33200.0
2009-10-15 15:30:00,24.8,24.83,24.8,24.81,40200.0,23.4907,23.5191,23.4907,23.5002,40200.0
2009-10-15 15:40:00,24.81,24.9,24.8,24.89,103800.0,23.5002,23.5854,23.4907,23.576,103800.0
2009-10-15 15:50:00,24.89,24.91,24.88,24.91,110400.0,23.576,23.5949,23.5665,23.5949,110400.0
2009-10-16 09:30:00,24.93,25.17,24.73,25.04,235000.0,23.6138,23.8412,23.4244,23.718,235000.0
2009-10-16 09:40:00,25.05,25.25,25.04,25.22,79000.0,23.7275,23.9169,23.718,23.8885,79000.0
2009-10-16 09:50:00,25.22,25.24,25.15,25.21,169400.0,23.8885,23.9075,23.8222,23.8791,169400.0
2009-10-16 10:00:00,25.22,25.22,25.0,25.02,76800.0,23.8885,23.8885,23.6801,23.6991,76800.0
2009-10-16 10:10:00,25.02,25.05,24.96,25.04,34600.0,23.6991,23.7275,23.6423,23.718,34600.0
2009-10-16 10:20:00,25.04,25.11,25.04,25.09,33800.0,23.718,23.7843,23.718,23.7654,33800.0
2009-10-16 10:30:00,25.09,25.11,25.02,25.04,24800.0,23.7654,23.7843,23.6991,23.718,24800.0
2009-10-16 10:40:00,25.04,25.04,25.02,25.03,19200.0,23.718,23.718,23.6991,23.7086,19200.0
2009-10-16 10:50:00,25.03,25.04,25.01,25.03,18200.0,23.7086,23.718,23.6896,23.7086,18200.0
2009-10-16 11:00:00,25.02,25.07,25.02,25.06,25000.0,23.6991,23.7464,23.6991,23.737,25000.0
2009-10-16 11:10:00,25.06,25.07,25.01,25.05,55600.0,23.737,23.7464,23.6896,23.7275,55600.0
2009-10-16 11:20:00,25.05,25.08,25.04,25.05,19600.0,23.7275,23.7559,23.718,23.7275,19600.0
2009-10-16 11:30:00,25.05,25.05,24.99,24.99,12800.0,23.7275,23.7275,23.6707,23.6707,12800.0
2009-10-16 11:40:00,24.99,24.99,24.92,24.93,29800.0,23.6707,23.6707,23.6044,23.6138,29800.0
2009-10-16 11:50:00,24.93,24.99,24.93,24.99,29400.0,23.6138,23.6707,23.6138,23.6707,29400.0
2009-10-16 12:00:00,24.99,25.0,24.96,24.97,27200.0,23.6707,23.6801,23.6423,23.6517,27200.0
2009-10-16 12:10:00,24.97,25.0,24.96,24.99,28200.0,23.6517,23.6801,23.6423,23.6707,28200.0
2009-10-16 12:20:00,24.99,25.05,24.98,25.04,26400.0,23.6707,23.7275,23.6612,23.718,26400.0
2009-10-16 12:30:00,25.04,25.06,25.04,25.06,14800.0,23.718,23.737,23.718,23.737,14800.0
2009-10-16 12:40:00,25.07,25.11,25.04,25.1,25600.0,23.7464,23.7843,23.718,23.7749,25600.0
2009-10-16 12:50:00,25.1,25.11,25.07,25.09,30000.0,23.7749,23.7843,23.7464,23.7654,30000.0
2009-10-16 13:00:00,25.09,25.13,25.09,25.12,24200.0,23.7654,23.8033,23.7654,23.7938,24200.0
2009-10-16 13:10:00,25.12,25.25,25.11,25.25,95400.0,23.7938,23.9169,23.7843,23.9169,95400.0
2009-10-16 13:20:00,25.27,25.36,25.26,25.35,64800.0,23.9359,24.0211,23.9264,24.0117,64800.0
2009-10-16 13:30:00,25.35,25.39,25.33,25.34,57800.0,24.0117,24.0496,23.9927,24.0022,57800.0
2009-10-16 13:40:00,25.34,25.35,25.29,25.32,27000.0,24.0022,24.0117,23.9548,23.9832,27000.0
2009-10-16 13:50:00,25.32,25.33,25.27,25.29,20800.0,23.9832,23.9927,23.9359,23.9548,20800.0
2009-10-16 14:00:00,25.29,25.3,25.29,25.29,31400.0,23.9548,23.9643,23.9548,23.9548,31400.0
2009-10-16 14:10:00,25.29,25.31,25.28,25.3,59600.0,23.9548,23.9738,23.9454,23.9643,59600.0
2009-10-16 14:20:00,25.3,25.35,25.29,25.33,28600.0,23.9643,24.0117,23.9548,23.9927,28600.0
2009-10-16 14:30:00,25.32,25.35,25.3,25.33,38800.0,23.9832,24.0117,23.9643,23.9927,38800.0
2009-10-16 14:40:00,25.32,25.32,25.28,25.29,21800.0,23.9832,23.9832,23.9454,23.9548,21800.0
2009-10-16 14:50:00,25.28,25.28,25.27,25.28,14400.0,23.9454,23.9454,23.9359,23.9454,14400.0
2009-10-16 15:00:00,25.27,25.32,25.27,25.3,42200.0,23.9359,23.9832,23.9359,23.9643,42200.0
2009-10-16 15:10:00,25.3,25.35,25.29,25.3,59000.0,23.9643,24.0117,23.9548,23.9643,59000.0
2009-10-16 15:20:00,25.31,25.36,25.31,25.34,52400.0,23.9738,24.0211,23.9738,24.0022,52400.0
2009-10-16 15:30:00,25.35,25.4,25.31,25.35,70400.0,24.0117,24.059,23.9738,24.0117,70400.0
2009-10-16 15:40:00,25.35,25.37,25.28,25.29,68600.0,24.0117,24.0306,23.9454,23.9548,68600.0
2009-10-16 15:50:00,25.29,25.29,25.21,25.26,144600.0,23.9548,23.9548,23.8791,23.9264,144600.0
2009-10-19 09:30:00,25.36,25.62,25.36,25.53,130800.0,24.0211,24.2674,24.0211,24.1822,130800.0
2009-10-19 09:40:00,25.54,25.56,25.49,25.54,75400.0,24.1916,24.2106,24.1443,24.1916,75400.0
2009-10-19 09:50:00,25.54,25.54,25.38,25.43,59800.0,24.1916,24.1916,24.0401,24.0874,59800.0
2009-10-19 10:00:00,25.42,25.49,25.4,25.44,54000.0,24.078,24.1443,24.059,24.0969,54000.0
2009-10-19 10:10:00,25.45,25.53,25.44,25.52,55000.0,24.1064,24.1822,24.0969,24.1727,55000.0
2009-10-19 10:20:00,25.52,25.65,25.51,25.63,53600.0,24.1727,24.2958,24.1632,24.2769,53600.0
2009-10-19 10:30:00,25.63,25.66,25.52,25.56,50200.0,24.2769,24.3053,24.1727,24.2106,50200.0
2009-10-19 10:40:00,25.54,25.56,25.5,25.53,40800.0,24.1916,24.2106,24.1537,24.1822,40800.0
2009-10-19 10:50:00,25.55,25.55,25.5,25.51,62200.0,24.2011,24.2011,24.1537,24.1632,62200.0
2009-10-19 11:00:00,25.51,25.53,25.5,25.52,39600.0,24.1632,24.1822,24.1537,24.1727,39600.0
2009-10-19 11:10:00,25.5,25.61,25.5,25.52,92200.0,24.1537,24.2579,24.1537,24.1727,92200.0
2009-10-19 11:20:00,25.52,25.6,25.51,25.59,38000.0,24.1727,24.2485,24.1632,24.239,38000.0
2009-10-19 11:30:00,25.59,25.61,25.59,25.6,23800.0,24.239,24.2579,24.239,24.2485,23800.0
2009-10-19 11:40:00,25.59,25.66,25.57,25.61,113600.0,24.239,24.3053,24.22,24.2579,113600.0
2009-10-19 11:50:00,25.61,25.65,25.59,25.63,46200.0,24.2579,24.2958,24.239,24.2769,46200.0
2009-10-19 12:00:00,25.64,25.7,25.61,25.7,23600.0,24.2864,24.3432,24.2579,24.3432,23600.0
2009-10-19 12:10:00,25.7,25.7,25.64,25.64,47200.0,24.3432,24.3432,24.2864,24.2864,47200.0
2009-10-19 12:20:00,25.64,25.64,25.56,25.56,44000.0,24.2864,24.2864,24.2106,24.2106,44000.0
2009-10-19 12:30:00,25.56,25.58,25.54,25.54,19000.0,24.2106,24.2295,24.1916,24.1916,19000.0
2009-10-19 12:40:00,25.54,25.61,25.54,25.61,28000.0,24.1916,24.2579,24.1916,24.2579,28000.0
2009-10-19 12:50:00,25.61,25.61,25.56,25.61,22800.0,24.2579,24.2579,24.2106,24.2579,22800.0
2009-10-19 13:00:00,25.6,25.61,25.54,25.59,36800.0,24.2485,24.2579,24.1916,24.239,36800.0
2009-10-19 13:10:00,25.59,25.63,25.58,25.62,26400.0,24.239,24.2769,24.2295,24.2674,26400.0
2009-10-19 13:20:00,25.63,25.66,25.59,25.61,44200.0,24.2769,24.3053,24.239,24.2579,44200.0
2009-10-19 13:30:00,25.6,25.7,25.59,25.67,47000.0,24.2485,24.3432,24.239,24.3148,47000.0
2009-10-19 13:40:00,25.67,25.68,25.6,25.63,24800.0,24.3148,24.3242,24.2485,24.2769,24800.0
2009-10-19 13:50:00,25.63,25.63,25.59,25.59,47200.0,24.2769,24.2769,24.239,24.239,47200.0
2009-10-19 14:00:00,25.59,25.61,25.57,25.57,32800.0,24.239,24.2579,24.22,24.22,32800.0
2009-10-19 14:10:00,25.57,25.58,25.55,25.57,56000.0,24.22,24.2295,24.2011,24.22,56000.0
2009-10-19 14:20:00,25.57,25.64,25.56,25.64,20400.0,24.22,24.2864,24.2106,24.2864,20400.0
2009-10-19 14:30:00,25.64,25.65,25.59,25.61,26800.0,24.2864,24.2958,24.239,24.2579,26800.0
2009-10-19 14:40:00,25.61,25.66,25.61,25.64,30200.0,24.2579,24.3053,24.2579,24.2864,30200.0
2009-10-19 14:50:00,25.64,25.68,25.64,25.66,38200.0,24.2864,24.3242,24.2864,24.3053,38200.0
2009-10-19 15:00:00,25.66,25.67,25.57,25.59,48200.0,24.3053,24.3148,24.22,24.239,48200.0
2009-10-19 15:10:00,25.59,25.61,25.53,25.54,71000.0,24.239,24.2579,24.1822,24.1916,71000.0
2009-10-19 15:20:00,25.53,25.55,25.5,25.52,58000.0,24.1822,24.2011,24.1537,24.1727,58000.0
2009-10-19 15:30:00,25.52,25.52,25.48,25.49,76600.0,24.1727,24.1727,24.1348,24.1443,76600.0
2009-10-19 15:40:00,25.48,25.49,25.46,25.49,102200.0,24.1348,24.1443,24.1159,24.1443,102200.0
2009-10-19 15:50:00,25.49,25.53,25.46,25.53,137800.0,24.1443,24.1822,24.1159,24.1822,137800.0
2009-10-20 09:30:00,25.52,25.61,25.41,25.58,72000.0,24.1727,24.2579,24.0685,24.2295,72000.0
2009-10-20 09:40:00,25.58,25.6,25.46,25.46,114000.0,24.2295,24.2485,24.1159,24.1159,114000.0
2009-10-20 09:50:00,25.46,25.55,25.45,25.54,18600.0,24.1159,24.2011,24.1064,24.1916,18600.0
2009-10-20 10:00:00,25.56,25.64,25.56,25.59,23200.0,24.2106,24.2864,24.2106,24.239,23200.0
2009-10-20 10:10:00,25.59,25.59,25.5,25.53,22800.0,24.239,24.239,24.1537,24.1822,22800.0
2009-10-20 10:20:00,25.52,25.66,25.52,25.65,20800.0,24.1727,24.3053,24.1727,24.2958,20800.0
2009-10-20 10:30:00,25.66,25.69,25.65,25.66,40400.0,24.3053,24.3337,24.2958,24.3053,40400.0
2009-10-20 10:40:00,25.66,25.69,25.65,25.65,51800.0,24.3053,24.3337,24.2958,24.2958,51800.0
2009-10-20 10:50:00,25.65,25.68,25.59,25.59,67000.0,24.2958,24.3242,24.239,24.239,67000.0
2009-10-20 11:00:00,25.59,25.59,25.5,25.54,20200.0,24.239,24.239,24.1537,24.1916,20200.0
2009-10-20 11:10:00,25.53,25.61,25.51,25.61,42800.0,24.1822,24.2579,24.1632,24.2579,42800.0
2009-10-20 11:20:00,25.61,25.63,25.53,25.53,36200.0,24.2579,24.2769,24.1822,24.1822,36200.0
2009-10-20 11:30:00,25.54,25.54,25.46,25.46,51400.0,24.1916,24.1916,24.1159,24.1159,51400.0
2009-10-20 11:40:00,25.44,25.46,25.4,25.46,29000.0,24.0969,24.1159,24.059,24.1159,29000.0
2009-10-20 11:50:00,25.46,25.54,25.45,25.52,29600.0,24.1159,24.1916,24.1064,24.1727,29600.0
2009-10-20 12:00:00,25.52,25.52,25.4,25.5,37200.0,24.1727,24.1727,24.059,24.1537,37200.0
2009-10-20 12:10:00,25.5,25.5,25.46,25.46,23400.0,24.1537,24.1537,24.1159,24.1159,23400.0
2009-10-20 12:20:00,25.47,25.53,25.45,25.5,27000.0,24.1253,24.1822,24.1064,24.1537,27000.0
2009-10-20 12:30:00,25.5,25.53,25.44,25.46,38000.0,24.1537,24.1822,24.0969,24.1159,38000.0
2009-10-20 12:40:00,25.46,25.54,25.46,25.52,24600.0,24.1159,24.1916,24.1159,24.1727,24600.0
2009-10-20 12:50:00,25.53,25.53,25.48,25.49,32600.0,24.1822,24.1822,24.1348,24.1443,32600.0
2009-10-20 13:00:00,25.48,25.53,25.46,25.46,36200.0,24.1348,24.1822,24.1159,24.1159,36200.0
2009-10-20 13:10:00,25.46,25.52,25.45,25.49,23400.0,24.1159,24.1727,24.1064,24.1443,23400.0
2009-10-20 13:20:00,25.49,25.54,25.47,25.51,63000.0,24.1443,24.1916,24.1253,24.1632,63000.0
2009-10-20 13:30:00,25.52,25.54,25.47,25.51,30800.0,24.1727,24.1916,24.1253,24.1632,30800.0
2009-10-20 13:40:00,25.5,25.52,25.47,25.48,18800.0,24.1537,24.1727,24.1253,24.1348,18800.0
2009-10-20 13:50:00,25.49,25.49,25.43,25.43,18000.0,24.1443,24.1443,24.0874,24.0874,18000.0
2009-10-20 14:00:00,25.44,25.47,25.43,25.46,16400.0,24.0969,24.1253,24.0874,24.1159,16400.0
2009-10-20 14:10:00,25.46,25.55,25.44,25.54,16800.0,24.1159,24.2011,24.0969,24.1916,16800.0
2009-10-20 14:20:00,25.55,25.55,25.5,25.53,83200.0,24.2011,24.2011,24.1537,24.1822,83200.0
2009-10-20 14:30:00,25.53,25.59,25.51,25.58,23800.0,24.1822,24.239,24.1632,24.2295,23800.0
2009-10-20 14:40:00,25.58,25.58,25.5,25.5,39600.0,24.2295,24.2295,24.1537,24.1537,39600.0
2009-10-20 14:50:00,25.5,25.5,25.47,25.48,22000.0,24.1537,24.1537,24.1253,24.1348,22000.0
2009-10-20 15:00:00,25.49,25.49,25.4,25.4,50800.0,24.1443,24.1443,24.059,24.059,50800.0
2009-10-20 15:10:00,25.4,25.43,25.38,25.42,36000.0,24.059,24.0874,24.0401,24.078,36000.0
2009-10-20 15:20:00,25.41,25.41,25.35,25.4,68600.0,24.0685,24.0685,24.0117,24.059,68600.0
2009-10-20 15:30:00,25.41,25.48,25.4,25.46,37000.0,24.0685,24.1348,24.059,24.1159,37000.0
2009-10-20 15:40:00,25.47,25.53,25.45,25.51,105400.0,24.1253,24.1822,24.1064,24.1632,105400.0
2009-10-20 15:50:00,25.5,25.51,25.4,25.42,159600.0,24.1537,24.1632,24.059,24.078,159600.0
2009-10-21 09:30:00,25.34,25.38,25.26,25.36,18800.0,24.0022,24.0401,23.9264,24.0211,18800.0
2009-10-21 09:40:00,25.39,25.54,25.38,25.49,16000.0,24.0496,24.1916,24.0401,24.1443,16000.0
2009-10-21 09:50:00,25.48,25.56,25.48,25.53,24200.0,24.1348,24.2106,24.1348,24.1822,24200.0
2009-10-21 10:00:00,25.54,25.56,25.47,25.48,42400.0,24.1916,24.2106,24.1253,24.1348,42400.0
2009-10-21 10:10:00,25.47,25.57,25.47,25.52,21000.0,24.1253,24.22,24.1253,24.1727,21000.0
2009-10-21 10:20:00,25.52,25.54,25.5,25.52,26600.0,24.1727,24.1916,24.1537,24.1727,26600.0
2009-10-21 10:30:00,25.53,25.57,25.5,25.54,21600.0,24.1822,24.22,24.1537,24.1916,21600.0
2009-10-21 10:40:00,25.56,25.61,25.49,25.52,63000.0,24.2106,24.2579,24.1443,24.1727,63000.0
2009-10-21 10:50:00,25.51,25.56,25.48,25.5,39400.0,24.1632,24.2106,24.1348,24.1537,39400.0
2009-10-21 11:00:00,25.51,25.55,25.45,25.55,27400.0,24.1632,24.2011,24.1064,24.2011,27400.0
2009-10-21 11:10:00,25.54,25.55,25.47,25.52,71400.0,24.1916,24.2011,24.1253,24.1727,71400.0
2009-10-21 11:20:00,25.51,25.53,25.5,25.52,25600.0,24.1632,24.1822,24.1537,24.1727,25600.0
2009-10-21 11:30:00,25.52,25.54,25.5,25.54,28800.0,24.1727,24.1916,24.1537,24.1916,28800.0
2009-10-21 11:40:00,25.53,25.55,25.46,25.5,44600.0,24.1822,24.2011,24.1159,24.1537,44600.0
2009-10-21 11:50:00,25.47,25.51,25.43,25.51,31000.0,24.1253,24.1632,24.0874,24.1632,31000.0
2009-10-21 12:00:00,25.5,25.51,25.47,25.5,26200.0,24.1537,24.1632,24.1253,24.1537,26200.0
2009-10-21 12:10:00,25.5,25.53,25.49,25.5,32800.0,24.1537,24.1822,24.1443,24.1537,32800.0
2009-10-21 12:20:00,25.5,25.5,25.45,25.5,16800.0,24.1537,24.1537,24.1064,24.1537,16800.0
2009-10-21 12:30:00,25.51,25.55,25.46,25.5,45600.0,24.1632,24.2011,24.1159,24.1537,45600.0
2009-10-21 12:40:00,25.5,25.51,25.49,25.5,20600.0,24.1537,24.1632,24.1443,24.1537,20600.0
2009-10-21 12:50:00,25.5,25.52,25.49,25.49,33800.0,24.1537,24.1727,24.1443,24.1443,33800.0
2009-10-21 13:00:00,25.49,25.5,25.46,25.5,20400.0,24.1443,24.1537,24.1159,24.1537,20400.0
2009-10-21 13:10:00,25.5,25.5,25.48,25.49,16000.0,24.1537,24.1537,24.1348,24.1443,16000.0
2009-10-21 13:20:00,25.48,25.5,25.48,25.5,6200.0,24.1348,24.1537,24.1348,24.1537,6200.0
2009-10-21 13:30:00,25.5,25.5,25.45,25.47,33200.0,24.1537,24.1537,24.1064,24.1253,33200.0
2009-10-21 13:40:00,25.47,25.49,25.47,25.48,4600.0,24.1253,24.1443,24.1253,24.1348,4600.0
2009-10-21 13:50:00,25.48,25.52,25.48,25.5,48200.0,24.1348,24.1727,24.1348,24.1537,48200.0
2009-10-21 14:00:00,25.5,25.5,25.45,25.5,17400.0,24.1537,24.1537,24.1064,24.1537,17400.0
2009-10-21 14:10:00,25.49,25.49,25.43,25.45,22400.0,24.1443,24.1443,24.0874,24.1064,22400.0
2009-10-21 14:20:00,25.46,25.53,25.45,25.49,48000.0,24.1159,24.1822,24.1064,24.1443,48000.0
2009-10-21 14:30:00,25.5,25.52,25.47,25.5,24200.0,24.1537,24.1727,24.1253,24.1537,24200.0
2009-10-21 14:40:00,25.5,25.52,25.49,25.5,29400.0,24.1537,24.1727,24.1443,24.1537,29400.0
2009-10-21 14:50:00,25.5,25.5,25.48,25.5,49800.0,24.1537,24.1537,24.1348,24.1537,49800.0
2009-10-21 15:00:00,25.5,25.53,25.49,25.52,29000.0,24.1537,24.1822,24.1443,24.1727,29000.0
2009-10-21 15:10:00,25.52,25.52,25.49,25.5,45600.0,24.1727,24.1727,24.1443,24.1537,45600.0
2009-10-21 15:20:00,25.5,25.51,25.43,25.43,95600.0,24.1537,24.1632,24.0874,24.0874,95600.0
2009-10-21 15:30:00,25.43,25.46,25.36,25.4,153800.0,24.0874,24.1159,24.0211,24.059,153800.0
2009-10-21 15:40:00,25.4,25.41,25.35,25.4,122800.0,24.059,24.0685,24.0117,24.059,122800.0
2009-10-21 15:50:00,25.39,25.41,25.3,25.31,172600.0,24.0496,24.0685,23.9643,23.9738,172600.0
2009-10-22 09:30:00,25.21,25.5,25.21,25.41,35600.0,23.8791,24.1537,23.8791,24.0685,35600.0
2009-10-22 09:40:00,25.45,25.48,25.31,25.35,43600.0,24.1064,24.1348,23.9738,24.0117,43600.0
2009-10-22 09:50:00,25.36,25.39,25.25,25.27,51600.0,24.0211,24.0496,23.9169,23.9359,51600.0
2009-10-22 10:00:00,25.29,25.38,25.27,25.31,44200.0,23.9548,24.0401,23.9359,23.9738,44200.0
2009-10-22 10:10:00,25.32,25.38,25.29,25.35,137800.0,23.9832,24.0401,23.9548,24.0117,137800.0
2009-10-22 10:20:00,25.36,25.43,25.3,25.31,34800.0,24.0211,24.0874,23.9643,23.9738,34800.0
2009-10-22 10:30:00,25.31,25.32,25.15,25.18,61600.0,23.9738,23.9832,23.8222,23.8506,61600.0
2009-10-22 10:40:00,25.18,25.25,25.18,25.21,32600.0,23.8506,23.9169,23.8506,23.8791,32600.0
2009-10-22 10:50:00,25.21,25.31,25.19,25.27,35200.0,23.8791,23.9738,23.8601,23.9359,35200.0
2009-10-22 11:00:00,25.29,25.34,25.27,25.29,70200.0,23.9548,24.0022,23.9359,23.9548,70200.0
2009-10-22 11:10:00,25.29,25.29,25.24,25.25,21200.0,23.9548,23.9548,23.9075,23.9169,21200.0
2009-10-22 11:20:00,25.25,25.25,25.22,25.25,36600.0,23.9169,23.9169,23.8885,23.9169,36600.0
2009-10-22 11:30:00,25.25,25.25,25.21,25.25,135400.0,23.9169,23.9169,23.8791,23.9169,135400.0
2009-10-22 11:40:00,25.25,25.28,25.23,25.24,29200.0,23.9169,23.9454,23.898,23.9075,29200.0
2009-10-22 11:50:00,25.24,25.25,25.2,25.24,46000.0,23.9075,23.9169,23.8696,23.9075,46000.0
2009-10-22 12:00:00,25.24,25.27,25.24,25.25,41400.0,23.9075,23.9359,23.9075,23.9169,41400.0
2009-10-22 12:10:00,25.25,25.27,25.23,25.23,45800.0,23.9169,23.9359,23.898,23.898,45800.0
2009-10-22 12:20:00,25.23,25.25,25.22,25.25,29600.0,23.898,23.9169,23.8885,23.9169,29600.0
2009-10-22 12:30:00,25.25,25.25,25.23,25.23,49000.0,23.9169,23.9169,23.898,23.898,49000.0
2009-10-22 12:40:00,25.24,25.25,25.23,25.24,30600.0,23.9075,23.9169,23.898,23.9075,30600.0
2009-10-22 12:50:00,25.25,25.25,25.23,25.25,48200.0,23.9169,23.9169,23.898,23.9169,48200.0
2009-10-22 13:00:00,25.24,25.27,25.24,25.24,60000.0,23.9075,23.9359,23.9075,23.9075,60000.0
2009-10-22 13:10:00,25.24,25.25,25.22,25.25,40000.0,23.9075,23.9169,23.8885,23.9169,40000.0
2009-10-22 13:20:00,25.25,25.25,25.23,25.24,30600.0,23.9169,23.9169,23.898,23.9075,30600.0
2009-10-22 13:30:00,25.24,25.29,25.21,25.25,65400.0,23.9075,23.9548,23.8791,23.9169,65400.0
2009-10-22 13:40:00,25.25,25.28,25.23,25.24,84400.0,23.9169,23.9454,23.898,23.9075,84400.0
2009-10-22 13:50:00,25.25,25.29,25.24,25.27,77000.0,23.9169,23.9548,23.9075,23.9359,77000.0
2009-10-22 14:00:00,25.27,25.28,25.22,25.23,105600.0,23.9359,23.9454,23.8885,23.898,105600.0
2009-10-22 14:10:00,25.24,25.28,25.24,25.25,68600.0,23.9075,23.9454,23.9075,23.9169,68600.0
2009-10-22 14:20:00,25.25,25.25,25.23,25.25,61400.0,23.9169,23.9169,23.898,23.9169,61400.0
2009-10-22 14:30:00,25.25,25.25,25.23,25.23,78000.0,23.9169,23.9169,23.898,23.898,78000.0
2009-10-22 14:40:00,25.24,25.25,25.18,25.2,57400.0,23.9075,23.9169,23.8506,23.8696,57400.0
2009-10-22 14:50:00,25.2,25.25,25.19,25.25,57200.0,23.8696,23.9169,23.8601,23.9169,57200.0
2009-10-22 15:00:00,25.25,25.29,25.24,25.28,84800.0,23.9169,23.9548,23.9075,23.9454,84800.0
2009-10-22 15:10:00,25.27,25.3,25.23,25.28,82800.0,23.9359,23.9643,23.898,23.9454,82800.0
2009-10-22 15:20:00,25.27,25.29,25.27,25.28,68200.0,23.9359,23.9548,23.9359,23.9454,68200.0
2009-10-22 15:30:00,25.27,25.28,25.24,25.24,59000.0,23.9359,23.9454,23.9075,23.9075,59000.0
2009-10-22 15:40:00,25.25,25.28,25.25,25.28,106000.0,23.9169,23.9454,23.9169,23.9454,106000.0
2009-10-22 15:50:00,25.28,25.3,25.25,25.29,210400.0,23.9454,23.9643,23.9169,23.9548,210400.0
2009-10-23 09:30:00,25.41,25.45,25.18,25.39,32800.0,24.0685,24.1064,23.8506,24.0496,32800.0
2009-10-23 09:40:00,25.38,25.45,25.32,25.42,34000.0,24.0401,24.1064,23.9832,24.078,34000.0
2009-10-23 09:50:00,25.44,25.47,25.38,25.47,58600.0,24.0969,24.1253,24.0401,24.1253,58600.0
2009-10-23 10:00:00,25.47,25.5,25.31,25.36,52600.0,24.1253,24.1537,23.9738,24.0211,52600.0
2009-10-23 10:10:00,25.39,25.48,25.36,25.44,42400.0,24.0496,24.1348,24.0211,24.0969,42400.0
2009-10-23 10:20:00,25.44,25.48,25.41,25.46,25200.0,24.0969,24.1348,24.0685,24.1159,25200.0
2009-10-23 10:30:00,25.46,25.49,25.38,25.48,28800.0,24.1159,24.1443,24.0401,24.1348,28800.0
2009-10-23 10:40:00,25.47,25.49,25.4,25.45,25800.0,24.1253,24.1443,24.059,24.1064,25800.0
2009-10-23 10:50:00,25.44,25.49,25.4,25.44,45800.0,24.0969,24.1443,24.059,24.0969,45800.0
2009-10-23 11:00:00,25.43,25.49,25.39,25.42,32600.0,24.0874,24.1443,24.0496,24.078,32600.0
2009-10-23 11:10:00,25.42,25.42,25.29,25.31,32600.0,24.078,24.078,23.9548,23.9738,32600.0
2009-10-23 11:20:00,25.3,25.39,25.28,25.39,27000.0,23.9643,24.0496,23.9454,24.0496,27000.0
2009-10-23 11:30:00,25.39,25.41,25.35,25.39,68800.0,24.0496,24.0685,24.0117,24.0496,68800.0
2009-10-23 11:40:00,25.39,25.43,25.39,25.41,33000.0,24.0496,24.0874,24.0496,24.0685,33000.0
2009-10-23 11:50:00,25.42,25.45,25.4,25.41,25000.0,24.078,24.1064,24.059,24.0685,25000.0
2009-10-23 12:00:00,25.4,25.45,25.4,25.45,38400.0,24.059,24.1064,24.059,24.1064,38400.0
2009-10-23 12:10:00,25.45,25.45,25.41,25.44,24000.0,24.1064,24.1064,24.0685,24.0969,24000.0
2009-10-23 12:20:00,25.44,25.45,25.4,25.43,35400.0,24.0969,24.1064,24.059,24.0874,35400.0
2009-10-23 12:30:00,25.43,25.45,25.39,25.43,24200.0,24.0874,24.1064,24.0496,24.0874,24200.0
2009-10-23 12:40:00,25.43,25.44,25.41,25.42,47200.0,24.0874,24.0969,24.0685,24.078,47200.0
2009-10-23 12:50:00,25.41,25.42,25.39,25.39,17600.0,24.0685,24.078,24.0496,24.0496,17600.0
2009-10-23 13:00:00,25.39,25.43,25.36,25.41,26400.0,24.0496,24.0874,24.0211,24.0685,26400.0
2009-10-23 13:10:00,25.4,25.46,25.39,25.45,21200.0,24.059,24.1159,24.0496,24.1064,21200.0
2009-10-23 13:20:00,25.45,25.45,25.38,25.39,27400.0,24.1064,24.1064,24.0401,24.0496,27400.0
2009-10-23 13:30:00,25.38,25.42,25.34,25.41,58400.0,24.0401,24.078,24.0022,24.0685,58400.0
2009-10-23 13:40:00,25.41,25.45,25.4,25.43,33800.0,24.0685,24.1064,24.059,24.0874,33800.0
2009-10-23 13:50:00,25.43,25.48,25.42,25.42,29800.0,24.0874,24.1348,24.078,24.078,29800.0
2009-10-23 14:00:00,25.41,25.41,25.36,25.41,23200.0,24.0685,24.0685,24.0211,24.0685,23200.0
2009-10-23 14:10:00,25.41,25.43,25.4,25.43,43600.0,24.0685,24.0874,24.059,24.0874,43600.0
2009-10-23 14:20:00,25.44,25.5,25.42,25.42,29400.0,24.0969,24.1537,24.078,24.078,29400.0
2009-10-23 14:30:00,25.42,25.43,25.41,25.43,22000.0,24.078,24.0874,24.0685,24.0874,22000.0
2009-10-23 14:40:00,25.42,25.47,25.42,25.44,25000.0,24.078,24.1253,24.078,24.0969,25000.0
2009-10-23 14:50:00,25.44,25.44,25.38,25.39,34200.0,24.0969,24.0969,24.0401,24.0496,34200.0
2009-10-23 15:00:00,25.39,25.44,25.37,25.42,53600.0,24.0496,24.0969,24.0306,24.078,53600.0
2009-10-23 15:10:00,25.42,25.49,25.42,25.45,41600.0,24.078,24.1443,24.078,24.1064,41600.0
2009-10-23 15:20:00,25.46,25.48,25.42,25.45,46800.0,24.1159,24.1348,24.078,24.1064,46800.0
2009-10-23 15:30:00,25.46,25.46,25.36,25.39,62000.0,24.1159,24.1159,24.0211,24.0496,62000.0
2009-10-23 15:40:00,25.39,25.44,25.35,25.44,98600.0,24.0496,24.0969,24.0117,24.0969,98600.0
2009-10-23 15:50:00,25.45,25.45,25.4,25.44,109800.0,24.1064,24.1064,24.059,24.0969,109800.0
2009-10-26 09:30:00,25.5,25.58,25.41,25.53,27200.0,24.1537,24.2295,24.0685,24.1822,27200.0
2009-10-26 09:40:00,25.53,25.53,25.43,25.45,86600.0,24.1822,24.1822,24.0874,24.1064,86600.0
2009-10-26 09:50:00,25.45,25.5,25.43,25.47,40200.0,24.1064,24.1537,24.0874,24.1253,40200.0
2009-10-26 10:00:00,25.48,25.5,25.43,25.47,46200.0,24.1348,24.1537,24.0874,24.1253,46200.0
2009-10-26 10:10:00,25.48,25.5,25.43,25.49,35400.0,24.1348,24.1537,24.0874,24.1443,35400.0
2009-10-26 10:20:00,25.48,25.52,25.45,25.49,37400.0,24.1348,24.1727,24.1064,24.1443,37400.0
2009-10-26 10:30:00,25.5,25.5,25.47,25.48,43600.0,24.1537,24.1537,24.1253,24.1348,43600.0
2009-10-26 10:40:00,25.48,25.61,25.47,25.61,59400.0,24.1348,24.2579,24.1253,24.2579,59400.0
2009-10-26 10:50:00,25.61,25.65,25.57,25.62,41000.0,24.2579,24.2958,24.22,24.2674,41000.0
2009-10-26 11:00:00,25.61,25.62,25.58,25.6,27200.0,24.2579,24.2674,24.2295,24.2485,27200.0
2009-10-26 11:10:00,25.6,25.61,25.48,25.5,52800.0,24.2485,24.2579,24.1348,24.1537,52800.0
2009-10-26 11:20:00,25.49,25.56,25.48,25.49,43200.0,24.1443,24.2106,24.1348,24.1443,43200.0
2009-10-26 11:30:00,25.49,25.49,25.25,25.39,68000.0,24.1443,24.1443,23.9169,24.0496,68000.0
2009-10-26 11:40:00,25.37,25.4,25.34,25.36,21400.0,24.0306,24.059,24.0022,24.0211,21400.0
2009-10-26 11:50:00,25.36,25.39,25.25,25.28,16800.0,24.0211,24.0496,23.9169,23.9454,16800.0
2009-10-26 12:00:00,25.28,25.32,25.18,25.24,33200.0,23.9454,23.9832,23.8506,23.9075,33200.0
2009-10-26 12:10:00,25.24,25.36,25.24,25.35,12800.0,23.9075,24.0211,23.9075,24.0117,12800.0
2009-10-26 12:20:00,25.36,25.36,25.29,25.32,19800.0,24.0211,24.0211,23.9548,23.9832,19800.0
2009-10-26 12:30:00,25.31,25.34,25.26,25.33,14400.0,23.9738,24.0022,23.9264,23.9927,14400.0
2009-10-26 12:40:00,25.33,25.36,25.28,25.31,24000.0,23.9927,24.0211,23.9454,23.9738,24000.0
2009-10-26 12:50:00,25.31,25.37,25.29,25.35,18600.0,23.9738,24.0306,23.9548,24.0117,18600.0
2009-10-26 13:00:00,25.36,25.36,25.3,25.34,7200.0,24.0211,24.0211,23.9643,24.0022,7200.0
2009-10-26 13:10:00,25.34,25.34,25.29,25.34,11800.0,24.0022,24.0022,23.9548,24.0022,11800.0
2009-10-26 13:20:00,25.34,25.36,25.28,25.36,18800.0,24.0022,24.0211,23.9454,24.0211,18800.0
2009-10-26 13:30:00,25.35,25.36,25.33,25.34,14000.0,24.0117,24.0211,23.9927,24.0022,14000.0
2009-10-26 13:40:00,25.34,25.4,25.34,25.35,11000.0,24.0022,24.059,24.0022,24.0117,11000.0
2009-10-26 13:50:00,25.33,25.35,25.27,25.32,15800.0,23.9927,24.0117,23.9359,23.9832,15800.0
2009-10-26 14:00:00,25.31,25.35,25.28,25.28,19400.0,23.9738,24.0117,23.9454,23.9454,19400.0
2009-10-26 14:10:00,25.29,25.32,25.25,25.25,28600.0,23.9548,23.9832,23.9169,23.9169,28600.0
2009-10-26 14:20:00,25.25,25.3,25.24,25.3,24000.0,23.9169,23.9643,23.9075,23.9643,24000.0
2009-10-26 14:30:00,25.3,25.31,25.22,25.26,29000.0,23.9643,23.9738,23.8885,23.9264,29000.0
2009-10-26 14:40:00,25.27,25.3,25.24,25.24,23200.0,23.9359,23.9643,23.9075,23.9075,23200.0
2009-10-26 14:50:00,25.23,25.31,25.23,25.31,35000.0,23.898,23.9738,23.898,23.9738,35000.0
2009-10-26 15:00:00,25.3,25.33,25.25,25.25,22600.0,23.9643,23.9927,23.9169,23.9169,22600.0
2009-10-26 15:10:00,25.27,25.31,25.25,25.28,21200.0,23.9359,23.9738,23.9169,23.9454,21200.0
2009-10-26 15:20:00,25.28,25.3,25.25,25.28,21200.0,23.9454,23.9643,23.9169,23.9454,21200.0
2009-10-26 15:30:00,25.26,25.29,25.21,25.23,51200.0,23.9264,23.9548,23.8791,23.898,51200.0
2009-10-26 15:40:00,25.23,25.34,25.22,25.33,53600.0,23.898,24.0022,23.8885,23.9927,53600.0
2009-10-26 15:50:00,25.33,25.33,25.25,25.28,93400.0,23.9927,23.9927,23.9169,23.9454,93400.0
2009-10-27 09:30:00,25.25,25.49,25.25,25.41,18800.0,23.9169,24.1443,23.9169,24.0685,18800.0
2009-10-27 09:40:00,25.45,25.45,25.35,25.44,18000.0,24.1064,24.1064,24.0117,24.0969,18000.0
2009-10-27 09:50:00,25.45,25.47,25.25,25.25,33200.0,24.1064,24.1253,23.9169,23.9169,33200.0
2009-10-27 10:00:00,25.25,25.25,25.0,25.15,71400.0,23.9169,23.9169,23.6801,23.8222,71400.0
2009-10-27 10:10:00,25.16,25.26,25.16,25.22,17600.0,23.8317,23.9264,23.8317,23.8885,17600.0
2009-10-27 10:20:00,25.23,25.27,25.16,25.24,33800.0,23.898,23.9359,23.8317,23.9075,33800.0
2009-10-27 10:30:00,25.24,25.26,25.08,25.11,26000.0,23.9075,23.9264,23.7559,23.7843,26000.0
2009-10-27 10:40:00,25.11,25.23,25.11,25.15,32400.0,23.7843,23.898,23.7843,23.8222,32400.0
2009-10-27 10:50:00,25.14,25.14,25.03,25.06,23800.0,23.8128,23.8128,23.7086,23.737,23800.0
2009-10-27 11:00:00,25.08,25.08,24.98,25.0,41000.0,23.7559,23.7559,23.6612,23.6801,41000.0
2009-10-27 11:10:00,24.99,25.0,24.86,24.96,50400.0,23.6707,23.6801,23.5475,23.6423,50400.0
2009-10-27 11:20:00,24.96,25.03,24.93,25.02,24600.0,23.6423,23.7086,23.6138,23.6991,24600.0
2009-10-27 11:30:00,25.05,25.07,25.02,25.05,28400.0,23.7275,23.7464,23.6991,23.7275,28400.0
2009-10-27 11:40:00,25.05,25.06,24.99,25.03,28000.0,23.7275,23.737,23.6707,23.7086,28000.0
2009-10-27 11:50:00,25.04,25.07,24.98,24.98,26400.0,23.718,23.7464,23.6612,23.6612,26400.0
2009-10-27 12:00:00,24.99,24.99,24.94,24.95,19800.0,23.6707,23.6707,23.6233,23.6328,19800.0
2009-10-27 12:10:00,24.95,25.04,24.95,25.0,24000.0,23.6328,23.718,23.6328,23.6801,24000.0
2009-10-27 12:20:00,25.0,25.0,24.93,24.93,20000.0,23.6801,23.6801,23.6138,23.6138,20000.0
2009-10-27 12:30:00,24.93,24.93,24.86,24.87,43800.0,23.6138,23.6138,23.5475,23.557,43800.0
2009-10-27 12:40:00,24.86,24.87,24.82,24.85,41600.0,23.5475,23.557,23.5096,23.5381,41600.0
2009-10-27 12:50:00,24.85,24.91,24.84,24.89,87600.0,23.5381,23.5949,23.5286,23.576,87600.0
2009-10-27 13:00:00,24.91,24.93,24.86,24.89,20400.0,23.5949,23.6138,23.5475,23.576,20400.0
2009-10-27 13:10:00,24.89,24.9,24.88,24.89,13200.0,23.576,23.5854,23.5665,23.576,13200.0
2009-10-27 13:20:00,24.89,24.89,24.82,24.84,11800.0,23.576,23.576,23.5096,23.5286,11800.0
2009-10-27 13:30:00,24.83,24.86,24.78,24.86,17600.0,23.5191,23.5475,23.4718,23.5475,17600.0
2009-10-27 13:40:00,24.85,24.92,24.85,24.89,11000.0,23.5381,23.6044,23.5381,23.576,11000.0
2009-10-27 13:50:00,24.89,24.9,24.85,24.86,20600.0,23.576,23.5854,23.5381,23.5475,20600.0
2009-10-27 14:00:00,24.85,24.86,24.8,24.8,32200.0,23.5381,23.5475,23.4907,23.4907,32200.0
2009-10-27 14:10:00,24.8,24.84,24.79,24.83,74000.0,23.4907,23.5286,23.4812,23.5191,74000.0
2009-10-27 14:20:00,24.84,24.93,24.84,24.9,32800.0,23.5286,23.6138,23.5286,23.5854,32800.0
2009-10-27 14:30:00,24.9,24.9,24.84,24.85,20600.0,23.5854,23.5854,23.5286,23.5381,20600.0
2009-10-27 14:40:00,24.85,24.86,24.82,24.84,28000.0,23.5381,23.5475,23.5096,23.5286,28000.0
2009-10-27 14:50:00,24.84,24.91,24.84,24.89,25000.0,23.5286,23.5949,23.5286,23.576,25000.0
2009-10-27 15:00:00,24.89,24.9,24.8,24.8,28800.0,23.576,23.5854,23.4907,23.4907,28800.0
2009-10-27 15:10:00,24.8,24.8,24.75,24.78,31800.0,23.4907,23.4907,23.4433,23.4718,31800.0
2009-10-27 15:20:00,24.77,24.78,24.75,24.77,39200.0,23.4623,23.4718,23.4433,23.4623,39200.0
2009-10-27 15:30:00,24.78,24.78,24.75,24.78,55600.0,23.4718,23.4718,23.4433,23.4718,55600.0
2009-10-27 15:40:00,24.77,24.85,24.77,24.8,64200.0,23.4623,23.5381,23.4623,23.4907,64200.0
2009-10-27 15:50:00,24.8,24.83,24.74,24.78,159600.0,23.4907,23.5191,23.4339,23.4718,159600.0
2009-10-28 09:30:00,24.75,24.75,24.64,24.68,22000.0,23.4433,23.4433,23.3391,23.377,22000.0
2009-10-28 09:40:00,24.66,24.75,24.66,24.7,17800.0,23.3581,23.4433,23.3581,23.396,17800.0
2009-10-28 09:50:00,24.68,24.75,24.67,24.75,16600.0,23.377,23.4433,23.3676,23.4433,16600.0
2009-10-28 10:00:00,24.73,24.81,24.71,24.81,24800.0,23.4244,23.5002,23.4055,23.5002,24800.0
2009-10-28 10:10:00,24.83,24.89,24.77,24.8,43800.0,23.5191,23.576,23.4623,23.4907,43800.0
2009-10-28 10:20:00,24.8,24.84,24.78,24.79,14800.0,23.4907,23.5286,23.4718,23.4812,14800.0
2009-10-28 10:30:00,24.78,24.81,24.73,24.73,26800.0,23.4718,23.5002,23.4244,23.4244,26800.0
2009-10-28 10:40:00,24.72,24.75,24.7,24.71,13600.0,23.4149,23.4433,23.396,23.4055,13600.0
2009-10-28 10:50:00,24.7,24.74,24.6,24.72,29200.0,23.396,23.4339,23.3013,23.4149,29200.0
2009-10-28 11:00:00,24.72,24.75,24.67,24.73,26000.0,23.4149,23.4433,23.3676,23.4244,26000.0
2009-10-28 11:10:00,24.73,24.78,24.68,24.78,13600.0,23.4244,23.4718,23.377,23.4718,13600.0
2009-10-28 11:20:00,24.78,24.8,24.73,24.79,16400.0,23.4718,23.4907,23.4244,23.4812,16400.0
2009-10-28 11:30:00,24.78,24.78,24.71,24.73,12800.0,23.4718,23.4718,23.4055,23.4244,12800.0
2009-10-28 11:40:00,24.72,24.75,24.7,24.74,23800.0,23.4149,23.4433,23.396,23.4339,23800.0
2009-10-28 11:50:00,24.74,24.75,24.68,24.74,9600.0,23.4339,23.4433,23.377,23.4339,9600.0
2009-10-28 12:00:00,24.73,24.75,24.71,24.71,22600.0,23.4244,23.4433,23.4055,23.4055,22600.0
2009-10-28 12:10:00,24.71,24.71,24.67,24.68,12600.0,23.4055,23.4055,23.3676,23.377,12600.0
2009-10-28 12:20:00,24.68,24.68,24.61,24.67,19200.0,23.377,23.377,23.3107,23.3676,19200.0
2009-10-28 12:30:00,24.68,24.68,24.61,24.64,24200.0,23.377,23.377,23.3107,23.3391,24200.0
2009-10-28 12:40:00,24.64,24.71,24.61,24.71,44600.0,23.3391,23.4055,23.3107,23.4055,44600.0
2009-10-28 12:50:00,24.7,24.7,24.62,24.66,34600.0,23.396,23.396,23.3202,23.3581,34600.0
2009-10-28 13:00:00,24.65,24.71,24.61,24.66,23200.0,23.3486,23.4055,23.3107,23.3581,23200.0
2009-10-28 13:10:00,24.67,24.74,24.67,24.7,16600.0,23.3676,23.4339,23.3676,23.396,16600.0
2009-10-28 13:20:00,24.7,24.7,24.61,24.61,21000.0,23.396,23.396,23.3107,23.3107,21000.0
2009-10-28 13:30:00,24.62,24.67,24.6,24.61,13000.0,23.3202,23.3676,23.3013,23.3107,13000.0
2009-10-28 13:40:00,24.61,24.65,24.6,24.62,23200.0,23.3107,23.3486,23.3013,23.3202,23200.0
2009-10-28 13:50:00,24.62,24.62,24.53,24.54,51400.0,23.3202,23.3202,23.235,23.2444,51400.0
2009-10-28 14:00:00,24.54,24.59,24.48,24.59,38200.0,23.2444,23.2918,23.1876,23.2918,38200.0
2009-10-28 14:10:00,24.6,24.61,24.56,24.59,34000.0,23.3013,23.3107,23.2634,23.2918,34000.0
2009-10-28 14:20:00,24.59,24.64,24.56,24.6,47000.0,23.2918,23.3391,23.2634,23.3013,47000.0
2009-10-28 14:30:00,24.61,24.64,24.59,24.59,40600.0,23.3107,23.3391,23.2918,23.2918,40600.0
2009-10-28 14:40:00,24.59,24.65,24.59,24.62,37800.0,23.2918,23.3486,23.2918,23.3202,37800.0
2009-10-28 14:50:00,24.63,24.66,24.59,24.59,23600.0,23.3297,23.3581,23.2918,23.2918,23600.0
2009-10-28 15:00:00,24.59,24.64,24.58,24.61,35600.0,23.2918,23.3391,23.2823,23.3107,35600.0
2009-10-28 15:10:00,24.61,24.63,24.58,24.61,36400.0,23.3107,23.3297,23.2823,23.3107,36400.0
2009-10-28 15:20:00,24.61,24.61,24.58,24.61,36200.0,23.3107,23.3107,23.2823,23.3107,36200.0
2009-10-28 15:30:00,24.61,24.62,24.54,24.56,55800.0,23.3107,23.3202,23.2444,23.2634,55800.0
2009-10-28 15:40:00,24.56,24.58,24.52,24.57,84600.0,23.2634,23.2823,23.2255,23.2728,84600.0
2009-10-28 15:50:00,24.57,24.57,24.5,24.53,79600.0,23.2728,23.2728,23.2065,23.235,79600.0
2009-10-29 09:30:00,24.6,24.6,24.32,24.41,50200.0,23.3013,23.3013,23.036,23.1213,50200.0
2009-10-29 09:40:00,24.41,24.43,24.35,24.4,19600.0,23.1213,23.1402,23.0645,23.1118,19600.0
2009-10-29 09:50:00,24.42,24.42,24.36,24.41,25600.0,23.1308,23.1308,23.0739,23.1213,25600.0
2009-10-29 10:00:00,24.4,24.48,24.39,24.44,38600.0,23.1118,23.1876,23.1023,23.1497,38600.0
2009-10-29 10:10:00,24.43,24.46,24.4,24.46,11800.0,23.1402,23.1687,23.1118,23.1687,11800.0
2009-10-29 10:20:00,24.44,24.48,24.4,24.42,21400.0,23.1497,23.1876,23.1118,23.1308,21400.0
2009-10-29 10:30:00,24.4,24.5,24.38,24.49,26200.0,23.1118,23.2065,23.0929,23.1971,26200.0
2009-10-29 10:40:00,24.5,24.59,24.5,24.59,21800.0,23.2065,23.2918,23.2065,23.2918,21800.0
2009-10-29 10:50:00,24.59,24.61,24.51,24.54,27600.0,23.2918,23.3107,23.216,23.2444,27600.0
2009-10-29 11:00:00,24.54,24.57,24.53,24.55,14400.0,23.2444,23.2728,23.235,23.2539,14400.0
2009-10-29 11:10:00,24.55,24.65,24.55,24.63,29200.0,23.2539,23.3486,23.2539,23.3297,29200.0
2009-10-29 11:20:00,24.62,24.65,24.62,24.64,14600.0,23.3202,23.3486,23.3202,23.3391,14600.0
2009-10-29 11:30:00,24.64,24.68,24.61,24.61,15600.0,23.3391,23.377,23.3107,23.3107,15600.0
2009-10-29 11:40:00,24.61,24.67,24.56,24.67,12600.0,23.3107,23.3676,23.2634,23.3676,12600.0
2009-10-29 11:50:00,24.67,24.71,24.63,24.71,10400.0,23.3676,23.4055,23.3297,23.4055,10400.0
2009-10-29 12:00:00,24.7,24.7,24.61,24.67,15000.0,23.396,23.396,23.3107,23.3676,15000.0
2009-10-29 12:10:00,24.66,24.67,24.63,24.63,11800.0,23.3581,23.3676,23.3297,23.3297,11800.0
2009-10-29 12:20:00,24.63,24.63,24.59,24.61,6000.0,23.3297,23.3297,23.2918,23.3107,6000.0
2009-10-29 12:30:00,24.61,24.67,24.6,24.67,4800.0,23.3107,23.3676,23.3013,23.3676,4800.0
2009-10-29 12:40:00,24.65,24.68,24.65,24.65,5000.0,23.3486,23.377,23.3486,23.3486,5000.0
2009-10-29 12:50:00,24.65,24.68,24.65,24.67,7600.0,23.3486,23.377,23.3486,23.3676,7600.0
2009-10-29 13:00:00,24.67,24.67,24.63,24.66,8400.0,23.3676,23.3676,23.3297,23.3581,8400.0
2009-10-29 13:10:00,24.65,24.69,24.65,24.69,9000.0,23.3486,23.3865,23.3486,23.3865,9000.0
2009-10-29 13:20:00,24.69,24.72,24.64,24.66,11200.0,23.3865,23.4149,23.3391,23.3581,11200.0
2009-10-29 13:30:00,24.65,24.68,24.64,24.68,12200.0,23.3486,23.377,23.3391,23.377,12200.0
2009-10-29 13:40:00,24.68,24.72,24.67,24.68,18000.0,23.377,23.4149,23.3676,23.377,18000.0
2009-10-29 13:50:00,24.68,24.71,24.67,24.68,14000.0,23.377,23.4055,23.3676,23.377,14000.0
2009-10-29 14:00:00,24.68,24.68,24.66,24.67,17800.0,23.377,23.377,23.3581,23.3676,17800.0
2009-10-29 14:10:00,24.67,24.71,24.66,24.68,22600.0,23.3676,23.4055,23.3581,23.377,22600.0
2009-10-29 14:20:00,24.68,24.72,24.66,24.71,26200.0,23.377,23.4149,23.3581,23.4055,26200.0
2009-10-29 14:30:00,24.71,24.75,24.68,24.71,64400.0,23.4055,23.4433,23.377,23.4055,64400.0
2009-10-29 14:40:00,24.7,24.74,24.7,24.72,30200.0,23.396,23.4339,23.396,23.4149,30200.0
2009-10-29 14:50:00,24.71,24.71,24.69,24.71,20200.0,23.4055,23.4055,23.3865,23.4055,20200.0
2009-10-29 15:00:00,24.69,24.74,24.67,24.7,29600.0,23.3865,23.4339,23.3676,23.396,29600.0
2009-10-29 15:10:00,24.7,24.74,24.7,24.72,39000.0,23.396,23.4339,23.396,23.4149,39000.0
2009-10-29 15:20:00,24.71,24.72,24.65,24.66,51600.0,23.4055,23.4149,23.3486,23.3581,51600.0
2009-10-29 15:30:00,24.67,24.67,24.61,24.66,52600.0,23.3676,23.3676,23.3107,23.3581,52600.0
2009-10-29 15:40:00,24.67,24.67,24.53,24.6,72800.0,23.3676,23.3676,23.235,23.3013,72800.0
2009-10-29 15:50:00,24.6,24.7,24.57,24.68,108600.0,23.3013,23.396,23.2728,23.377,108600.0
2009-10-30 09:30:00,24.56,24.63,24.43,24.63,6200.0,23.2634,23.3297,23.1402,23.3297,6200.0
2009-10-30 09:40:00,24.53,24.65,24.5,24.56,24800.0,23.235,23.3486,23.2065,23.2634,24800.0
2009-10-30 09:50:00,24.59,24.59,24.41,24.49,13400.0,23.2918,23.2918,23.1213,23.1971,13400.0
2009-10-30 10:00:00,24.5,24.69,24.49,24.61,35000.0,23.2065,23.3865,23.1971,23.3107,35000.0
2009-10-30 10:10:00,24.61,24.61,24.53,24.55,6400.0,23.3107,23.3107,23.235,23.2539,6400.0
2009-10-30 10:20:00,24.52,24.59,24.52,24.55,6600.0,23.2255,23.2918,23.2255,23.2539,6600.0
2009-10-30 10:30:00,24.54,24.6,24.52,24.6,7600.0,23.2444,23.3013,23.2255,23.3013,7600.0
2009-10-30 10:40:00,24.59,24.59,24.51,24.55,9400.0,23.2918,23.2918,23.216,23.2539,9400.0
2009-10-30 10:50:00,24.59,24.64,24.57,24.64,4000.0,23.2918,23.3391,23.2728,23.3391,4000.0
2009-10-30 11:00:00,24.65,24.66,24.58,24.59,10200.0,23.3486,23.3581,23.2823,23.2918,10200.0
2009-10-30 11:10:00,24.6,24.63,24.57,24.59,15000.0,23.3013,23.3297,23.2728,23.2918,15000.0
2009-10-30 11:20:00,24.58,24.66,24.58,24.62,25800.0,23.2823,23.3581,23.2823,23.3202,25800.0
2009-10-30 11:30:00,24.63,24.7,24.56,24.61,21000.0,23.3297,23.396,23.2634,23.3107,21000.0
2009-10-30 11:40:00,24.63,24.68,24.59,24.63,19200.0,23.3297,23.377,23.2918,23.3297,19200.0
2009-10-30 11:50:00,24.64,24.64,24.45,24.59,51800.0,23.3391,23.3391,23.1592,23.2918,51800.0
2009-10-30 12:00:00,24.59,24.68,24.59,24.68,21000.0,23.2918,23.377,23.2918,23.377,21000.0
2009-10-30 12:10:00,24.67,24.69,24.61,24.61,26200.0,23.3676,23.3865,23.3107,23.3107,26200.0
2009-10-30 12:20:00,24.6,24.61,24.47,24.5,25400.0,23.3013,23.3107,23.1781,23.2065,25400.0
2009-10-30 12:30:00,24.5,24.61,24.5,24.61,26600.0,23.2065,23.3107,23.2065,23.3107,26600.0
2009-10-30 12:40:00,24.61,24.63,24.46,24.46,22800.0,23.3107,23.3297,23.1687,23.1687,22800.0
2009-10-30 12:50:00,24.46,24.5,24.45,24.48,21000.0,23.1687,23.2065,23.1592,23.1876,21000.0
2009-10-30 13:00:00,24.47,24.56,24.44,24.5,20000.0,23.1781,23.2634,23.1497,23.2065,20000.0
2009-10-30 13:10:00,24.5,24.58,24.5,24.56,32400.0,23.2065,23.2823,23.2065,23.2634,32400.0
2009-10-30 13:20:00,24.54,24.58,24.5,24.58,33400.0,23.2444,23.2823,23.2065,23.2823,33400.0
2009-10-30 13:30:00,24.59,24.6,24.47,24.53,21800.0,23.2918,23.3013,23.1781,23.235,21800.0
2009-10-30 13:40:00,24.54,24.63,24.52,24.6,30800.0,23.2444,23.3297,23.2255,23.3013,30800.0
2009-10-30 13:50:00,24.59,24.64,24.58,24.61,26200.0,23.2918,23.3391,23.2823,23.3107,26200.0
2009-10-30 14:00:00,24.61,24.69,24.57,24.67,44400.0,23.3107,23.3865,23.2728,23.3676,44400.0
2009-10-30 14:10:00,24.66,24.66,24.52,24.61,46400.0,23.3581,23.3581,23.2255,23.3107,46400.0
2009-10-30 14:20:00,24.61,24.65,24.58,24.65,38800.0,23.3107,23.3486,23.2823,23.3486,38800.0
2009-10-30 14:30:00,24.65,24.65,24.58,24.65,37000.0,23.3486,23.3486,23.2823,23.3486,37000.0
2009-10-30 14:40:00,24.64,24.68,24.63,24.66,36400.0,23.3391,23.377,23.3297,23.3581,36400.0
2009-10-30 14:50:00,24.65,24.74,24.63,24.74,38200.0,23.3486,23.4339,23.3297,23.4339,38200.0
2009-10-30 15:00:00,24.71,24.71,24.61,24.67,48800.0,23.4055,23.4055,23.3107,23.3676,48800.0
2009-10-30 15:10:00,24.65,24.75,24.65,24.69,54200.0,23.3486,23.4433,23.3486,23.3865,54200.0
2009-10-30 15:20:00,24.68,24.75,24.66,24.73,71000.0,23.377,23.4433,23.3581,23.4244,71000.0
2009-10-30 15:30:00,24.71,24.79,24.69,24.7,75800.0,23.4055,23.4812,23.3865,23.396,75800.0
2009-10-30 15:40:00,24.72,24.8,24.7,24.78,94800.0,23.4149,23.4907,23.396,23.4718,94800.0
2009-10-30 15:50:00,24.79,24.79,24.57,24.58,201400.0,23.4812,23.4812,23.2728,23.2823,201400.0
2009-11-02 09:30:00,24.63,24.67,24.41,24.47,21400.0,23.3297,23.3676,23.1213,23.1781,21400.0
2009-11-02 09:40:00,24.44,24.45,24.38,24.43,16600.0,23.1497,23.1592,23.0929,23.1402,16600.0
2009-11-02 09:50:00,24.42,24.59,24.42,24.56,29600.0,23.1308,23.2918,23.1308,23.2634,29600.0
2009-11-02 10:00:00,24.56,24.75,24.56,24.64,35400.0,23.2634,23.4433,23.2634,23.3391,35400.0
2009-11-02 10:10:00,24.64,24.78,24.62,24.78,21000.0,23.3391,23.4718,23.3202,23.4718,21000.0
2009-11-02 10:20:00,24.77,24.83,24.71,24.81,33000.0,23.4623,23.5191,23.4055,23.5002,33000.0
2009-11-02 10:30:00,24.81,24.88,24.8,24.88,23000.0,23.5002,23.5665,23.4907,23.5665,23000.0
2009-11-02 10:40:00,24.88,24.88,24.69,24.79,23200.0,23.5665,23.5665,23.3865,23.4812,23200.0
2009-11-02 10:50:00,24.79,24.81,24.68,24.69,21000.0,23.4812,23.5002,23.377,23.3865,21000.0
2009-11-02 11:00:00,24.67,24.8,24.64,24.8,15200.0,23.3676,23.4907,23.3391,23.4907,15200.0
2009-11-02 11:10:00,24.8,24.83,24.75,24.77,28800.0,23.4907,23.5191,23.4433,23.4623,28800.0
2009-11-02 11:20:00,24.76,24.8,24.72,24.75,46200.0,23.4528,23.4907,23.4149,23.4433,46200.0
2009-11-02 11:30:00,24.75,24.77,24.71,24.71,24200.0,23.4433,23.4623,23.4055,23.4055,24200.0
2009-11-02 11:40:00,24.7,24.77,24.7,24.77,18000.0,23.396,23.4623,23.396,23.4623,18000.0
2009-11-02 11:50:00,24.77,24.78,24.74,24.74,30400.0,23.4623,23.4718,23.4339,23.4339,30400.0
2009-11-02 12:00:00,24.75,24.78,24.73,24.76,17600.0,23.4433,23.4718,23.4244,23.4528,17600.0
2009-11-02 12:10:00,24.77,24.8,24.74,24.78,16800.0,23.4623,23.4907,23.4339,23.4718,16800.0
2009-11-02 12:20:00,24.78,24.79,24.74,24.76,9600.0,23.4718,23.4812,23.4339,23.4528,9600.0
2009-11-02 12:30:00,24.76,24.77,24.68,24.74,12800.0,23.4528,23.4623,23.377,23.4339,12800.0
2009-11-02 12:40:00,24.74,24.75,24.65,24.68,34400.0,23.4339,23.4433,23.3486,23.377,34400.0
2009-11-02 12:50:00,24.69,24.69,24.53,24.53,36400.0,23.3865,23.3865,23.235,23.235,36400.0
2009-11-02 13:00:00,24.53,24.61,24.53,24.61,27600.0,23.235,23.3107,23.235,23.3107,27600.0
2009-11-02 13:10:00,24.61,24.61,24.52,24.6,42200.0,23.3107,23.3107,23.2255,23.3013,42200.0
2009-11-02 13:20:00,24.6,24.66,24.59,24.65,16600.0,23.3013,23.3581,23.2918,23.3486,16600.0
2009-11-02 13:30:00,24.64,24.64,24.53,24.55,26600.0,23.3391,23.3391,23.235,23.2539,26600.0
2009-11-02 13:40:00,24.56,24.57,24.48,24.54,25400.0,23.2634,23.2728,23.1876,23.2444,25400.0
2009-11-02 13:50:00,24.54,24.54,24.46,24.49,17200.0,23.2444,23.2444,23.1687,23.1971,17200.0
2009-11-02 14:00:00,24.49,24.51,24.4,24.42,26800.0,23.1971,23.216,23.1118,23.1308,26800.0
2009-11-02 14:10:00,24.46,24.53,24.43,24.5,12400.0,23.1687,23.235,23.1402,23.2065,12400.0
2009-11-02 14:20:00,24.51,24.68,24.51,24.68,19400.0,23.216,23.377,23.216,23.377,19400.0
2009-11-02 14:30:00,24.66,24.7,24.6,24.63,32600.0,23.3581,23.396,23.3013,23.3297,32600.0
2009-11-02 14:40:00,24.64,24.68,24.6,24.6,26000.0,23.3391,23.377,23.3013,23.3013,26000.0
2009-11-02 14:50:00,24.6,24.66,24.52,24.61,22000.0,23.3013,23.3581,23.2255,23.3107,22000.0
2009-11-02 15:00:00,24.61,24.68,24.6,24.61,29400.0,23.3107,23.377,23.3013,23.3107,29400.0
2009-11-02 15:10:00,24.62,24.66,24.56,24.56,34800.0,23.3202,23.3581,23.2634,23.2634,34800.0
2009-11-02 15:20:00,24.56,24.68,24.56,24.65,29400.0,23.2634,23.377,23.2634,23.3486,29400.0
2009-11-02 15:30:00,24.66,24.74,24.66,24.68,34400.0,23.3581,23.4339,23.3581,23.377,34400.0
2009-11-02 15:40:00,24.67,24.77,24.67,24.72,67400.0,23.3676,23.4623,23.3676,23.4149,67400.0
2009-11-02 15:50:00,24.72,24.8,24.72,24.79,96800.0,23.4149,23.4907,23.4149,23.4812,96800.0
2009-11-03 09:30:00,24.63,24.68,24.46,24.61,21600.0,23.3297,23.377,23.1687,23.3107,21600.0
2009-11-03 09:40:00,24.61,24.64,24.51,24.51,23400.0,23.3107,23.3391,23.216,23.216,23400.0
2009-11-03 09:50:00,24.5,24.59,24.46,24.54,35800.0,23.2065,23.2918,23.1687,23.2444,35800.0
2009-11-03 10:00:00,24.55,24.58,24.45,24.52,84200.0,23.2539,23.2823,23.1592,23.2255,84200.0
2009-11-03 10:10:00,24.51,24.53,24.41,24.44,46400.0,23.216,23.235,23.1213,23.1497,46400.0
2009-11-03 10:20:00,24.47,24.5,24.39,24.4,39800.0,23.1781,23.2065,23.1023,23.1118,39800.0
2009-11-03 10:30:00,24.41,24.48,24.41,24.43,27000.0,23.1213,23.1876,23.1213,23.1402,27000.0
2009-11-03 10:40:00,24.45,24.54,24.43,24.47,49800.0,23.1592,23.2444,23.1402,23.1781,49800.0
2009-11-03 10:50:00,24.47,24.5,24.42,24.45,53200.0,23.1781,23.2065,23.1308,23.1592,53200.0
2009-11-03 11:00:00,24.46,24.52,24.39,24.46,41200.0,23.1687,23.2255,23.1023,23.1687,41200.0
2009-11-03 11:10:00,24.45,24.49,24.43,24.48,22600.0,23.1592,23.1971,23.1402,23.1876,22600.0
2009-11-03 11:20:00,24.48,24.49,24.43,24.45,51000.0,23.1876,23.1971,23.1402,23.1592,51000.0
2009-11-03 11:30:00,24.47,24.49,24.41,24.44,18600.0,23.1781,23.1971,23.1213,23.1497,18600.0
2009-11-03 11:40:00,24.44,24.54,24.44,24.54,16000.0,23.1497,23.2444,23.1497,23.2444,16000.0
2009-11-03 11:50:00,24.54,24.58,24.5,24.5,20800.0,23.2444,23.2823,23.2065,23.2065,20800.0
2009-11-03 12:00:00,24.51,24.58,24.49,24.55,16400.0,23.216,23.2823,23.1971,23.2539,16400.0
2009-11-03 12:10:00,24.55,24.58,24.53,24.54,18000.0,23.2539,23.2823,23.235,23.2444,18000.0
2009-11-03 12:20:00,24.54,24.6,24.54,24.6,14000.0,23.2444,23.3013,23.2444,23.3013,14000.0
2009-11-03 12:30:00,24.6,24.73,24.6,24.7,16400.0,23.3013,23.4244,23.3013,23.396,16400.0
2009-11-03 12:40:00,24.7,24.7,24.64,24.65,16200.0,23.396,23.396,23.3391,23.3486,16200.0
2009-11-03 12:50:00,24.68,24.74,24.68,24.68,17600.0,23.377,23.4339,23.377,23.377,17600.0
2009-11-03 13:00:00,24.7,24.74,24.66,24.66,97000.0,23.396,23.4339,23.3581,23.3581,97000.0
2009-11-03 13:10:00,24.67,24.75,24.6,24.75,194800.0,23.3676,23.4433,23.3013,23.4433,194800.0
2009-11-03 13:20:00,24.75,24.78,24.71,24.76,35400.0,23.4433,23.4718,23.4055,23.4528,35400.0
2009-11-03 13:30:00,24.75,24.79,24.74,24.75,18000.0,23.4433,23.4812,23.4339,23.4433,18000.0
2009-11-03 13:40:00,24.75,24.77,24.73,24.73,12400.0,23.4433,23.4623,23.4244,23.4244,12400.0
2009-11-03 13:50:00,24.73,24.77,24.73,24.77,21400.0,23.4244,23.4623,23.4244,23.4623,21400.0
2009-11-03 14:00:00,24.78,24.79,24.77,24.79,20600.0,23.4718,23.4812,23.4623,23.4812,20600.0
2009-11-03 14:10:00,24.79,24.82,24.76,24.77,32000.0,23.4812,23.5096,23.4528,23.4623,32000.0
2009-11-03 14:20:00,24.76,24.8,24.75,24.75,22400.0,23.4528,23.4907,23.4433,23.4433,22400.0
2009-11-03 14:30:00,24.77,24.81,24.75,24.75,17400.0,23.4623,23.5002,23.4433,23.4433,17400.0
2009-11-03 14:40:00,24.76,24.81,24.76,24.81,25800.0,23.4528,23.5002,23.4528,23.5002,25800.0
2009-11-03 14:50:00,24.81,24.81,24.72,24.81,28200.0,23.5002,23.5002,23.4149,23.5002,28200.0
2009-11-03 15:00:00,24.8,24.85,24.78,24.82,59800.0,23.4907,23.5381,23.4718,23.5096,59800.0
2009-11-03 15:10:00,24.82,24.84,24.8,24.84,26000.0,23.5096,23.5286,23.4907,23.5286,26000.0
2009-11-03 15:20:00,24.84,24.84,24.77,24.8,58800.0,23.5286,23.5286,23.4623,23.4907,58800.0
2009-11-03 15:30:00,24.8,24.83,24.77,24.8,51600.0,23.4907,23.5191,23.4623,23.4907,51600.0
2009-11-03 15:40:00,24.8,24.83,24.77,24.8,81200.0,23.4907,23.5191,23.4623,23.4907,81200.0
2009-11-03 15:50:00,24.8,24.81,24.74,24.75,113000.0,23.4907,23.5002,23.4339,23.4433,113000.0
2009-11-04 09:30:00,24.98,24.98,24.74,24.89,10800.0,23.6612,23.6612,23.4339,23.576,10800.0
2009-11-04 09:40:00,24.89,24.92,24.83,24.89,9600.0,23.576,23.6044,23.5191,23.576,9600.0
2009-11-04 09:50:00,24.88,24.93,24.86,24.9,9200.0,23.5665,23.6138,23.5475,23.5854,9200.0
2009-11-04 10:00:00,24.91,24.99,24.87,24.99,20400.0,23.5949,23.6707,23.557,23.6707,20400.0
2009-11-04 10:10:00,24.99,25.08,24.98,25.03,26600.0,23.6707,23.7559,23.6612,23.7086,26600.0
2009-11-04 10:20:00,25.04,25.08,25.04,25.06,9400.0,23.718,23.7559,23.718,23.737,9400.0
2009-11-04 10:30:00,25.06,25.11,25.05,25.06,13400.0,23.737,23.7843,23.7275,23.737,13400.0
2009-11-04 10:40:00,25.05,25.06,25.03,25.05,9400.0,23.7275,23.737,23.7086,23.7275,9400.0
2009-11-04 10:50:00,25.05,25.15,25.05,25.13,130600.0,23.7275,23.8222,23.7275,23.8033,130600.0
2009-11-04 11:00:00,25.14,25.15,25.1,25.14,77000.0,23.8128,23.8222,23.7749,23.8128,77000.0
2009-11-04 11:10:00,25.14,25.17,25.1,25.1,20200.0,23.8128,23.8412,23.7749,23.7749,20200.0
2009-11-04 11:20:00,25.11,25.15,25.11,25.14,8400.0,23.7843,23.8222,23.7843,23.8128,8400.0
2009-11-04 11:30:00,25.14,25.14,25.09,25.1,56800.0,23.8128,23.8128,23.7654,23.7749,56800.0
2009-11-04 11:40:00,25.09,25.2,25.09,25.18,106400.0,23.7654,23.8696,23.7654,23.8506,106400.0
2009-11-04 11:50:00,25.2,25.2,25.07,25.1,54400.0,23.8696,23.8696,23.7464,23.7749,54400.0
2009-11-04 12:00:00,25.1,25.16,25.07,25.11,25000.0,23.7749,23.8317,23.7464,23.7843,25000.0
2009-11-04 12:10:00,25.12,25.12,25.08,25.09,19200.0,23.7938,23.7938,23.7559,23.7654,19200.0
2009-11-04 12:20:00,25.1,25.1,25.08,25.1,9600.0,23.7749,23.7749,23.7559,23.7749,9600.0
2009-11-04 12:30:00,25.12,25.21,25.12,25.21,17200.0,23.7938,23.8791,23.7938,23.8791,17200.0
2009-11-04 12:40:00,25.21,25.23,25.2,25.22,12600.0,23.8791,23.898,23.8696,23.8885,12600.0
2009-11-04 12:50:00,25.21,25.21,25.18,25.21,7000.0,23.8791,23.8791,23.8506,23.8791,7000.0
2009-11-04 13:00:00,25.2,25.24,25.2,25.21,12600.0,23.8696,23.9075,23.8696,23.8791,12600.0
2009-11-04 13:10:00,25.22,25.25,25.21,25.25,8800.0,23.8885,23.9169,23.8791,23.9169,8800.0
2009-11-04 13:20:00,25.25,25.27,25.21,25.23,40600.0,23.9169,23.9359,23.8791,23.898,40600.0
2009-11-04 13:30:00,25.23,25.23,25.13,25.16,188400.0,23.898,23.898,23.8033,23.8317,188400.0
2009-11-04 13:40:00,25.17,25.17,25.13,25.15,9200.0,23.8412,23.8412,23.8033,23.8222,9200.0
2009-11-04 13:50:00,25.14,25.14,25.09,25.09,15200.0,23.8128,23.8128,23.7654,23.7654,15200.0
2009-11-04 14:00:00,25.1,25.14,25.1,25.13,12800.0,23.7749,23.8128,23.7749,23.8033,12800.0
2009-11-04 14:10:00,25.16,25.25,25.1,25.1,26600.0,23.8317,23.9169,23.7749,23.7749,26600.0
2009-11-04 14:20:00,25.16,25.27,25.08,25.08,32600.0,23.8317,23.9359,23.7559,23.7559,32600.0
2009-11-04 14:30:00,25.08,25.34,25.08,25.34,60600.0,23.7559,24.0022,23.7559,24.0022,60600.0
2009-11-04 14:40:00,25.33,25.4,25.3,25.37,56200.0,23.9927,24.059,23.9643,24.0306,56200.0
2009-11-04 14:50:00,25.38,25.43,25.34,25.4,37000.0,24.0401,24.0874,24.0022,24.059,37000.0
2009-11-04 15:00:00,25.39,25.39,25.32,25.35,43000.0,24.0496,24.0496,23.9832,24.0117,43000.0
2009-11-04 15:10:00,25.36,25.4,25.31,25.34,28200.0,24.0211,24.059,23.9738,24.0022,28200.0
2009-11-04 15:20:00,25.35,25.4,25.34,25.4,33000.0,24.0117,24.059,24.0022,24.059,33000.0
2009-11-04 15:30:00,25.38,25.39,25.25,25.29,74600.0,24.0401,24.0496,23.9169,23.9548,74600.0
2009-11-04 15:40:00,25.29,25.31,25.21,25.24,74600.0,23.9548,23.9738,23.8791,23.9075,74600.0
2009-11-04 15:50:00,25.23,25.25,25.14,25.16,83000.0,23.898,23.9169,23.8128,23.8317,83000.0
2009-11-05 09:30:00,25.29,25.43,25.19,25.36,16000.0,23.9548,24.0874,23.8601,24.0211,16000.0
2009-11-05 09:40:00,25.38,25.38,25.3,25.34,20600.0,24.0401,24.0401,23.9643,24.0022,20600.0
2009-11-05 09:50:00,25.36,25.51,25.36,25.51,17400.0,24.0211,24.1632,24.0211,24.1632,17400.0
2009-11-05 10:00:00,25.5,25.55,25.43,25.47,34400.0,24.1537,24.2011,24.0874,24.1253,34400.0
2009-11-05 10:10:00,25.47,25.55,25.47,25.52,47400.0,24.1253,24.2011,24.1253,24.1727,47400.0
2009-11-05 10:20:00,25.52,25.59,25.52,25.54,15400.0,24.1727,24.239,24.1727,24.1916,15400.0
2009-11-05 10:30:00,25.52,25.61,25.52,25.61,18800.0,24.1727,24.2579,24.1727,24.2579,18800.0
2009-11-05 10:40:00,25.61,25.63,25.59,25.63,9000.0,24.2579,24.2769,24.239,24.2769,9000.0
2009-11-05 10:50:00,25.62,25.69,25.62,25.65,15400.0,24.2674,24.3337,24.2674,24.2958,15400.0
2009-11-05 11:00:00,25.65,25.68,25.65,25.67,17600.0,24.2958,24.3242,24.2958,24.3148,17600.0
2009-11-05 11:10:00,25.66,25.67,25.6,25.6,23200.0,24.3053,24.3148,24.2485,24.2485,23200.0
2009-11-05 11:20:00,25.61,25.68,25.59,25.59,226400.0,24.2579,24.3242,24.239,24.239,226400.0
2009-11-05 11:30:00,25.59,25.63,25.58,25.63,14400.0,24.239,24.2769,24.2295,24.2769,14400.0
2009-11-05 11:40:00,25.62,25.68,25.62,25.68,18600.0,24.2674,24.3242,24.2674,24.3242,18600.0
2009-11-05 11:50:00,25.68,25.7,25.65,25.67,11000.0,24.3242,24.3432,24.2958,24.3148,11000.0
2009-11-05 12:00:00,25.68,25.72,25.68,25.7,13200.0,24.3242,24.3621,24.3242,24.3432,13200.0
2009-11-05 12:10:00,25.71,25.82,25.71,25.8,35400.0,24.3527,24.4569,24.3527,24.4379,35400.0
2009-11-05 12:20:00,25.82,25.91,25.81,25.9,66800.0,24.4569,24.5421,24.4474,24.5326,66800.0
2009-11-05 12:30:00,25.9,25.98,25.89,25.95,31000.0,24.5326,24.6084,24.5232,24.58,31000.0
2009-11-05 12:40:00,25.95,26.0,25.93,25.99,62800.0,24.58,24.6273,24.561,24.6179,62800.0
2009-11-05 12:50:00,25.99,26.02,25.93,26.0,36800.0,24.6179,24.6463,24.561,24.6273,36800.0
2009-11-05 13:00:00,26.01,26.02,25.87,25.91,25400.0,24.6368,24.6463,24.5042,24.5421,25400.0
2009-11-05 13:10:00,25.89,25.96,25.89,25.96,13800.0,24.5232,24.5895,24.5232,24.5895,13800.0
2009-11-05 13:20:00,25.94,25.94,25.87,25.93,14400.0,24.5705,24.5705,24.5042,24.561,14400.0
2009-11-05 13:30:00,25.91,26.06,25.91,26.05,66200.0,24.5421,24.6842,24.5421,24.6747,66200.0
2009-11-05 13:40:00,26.05,26.09,26.04,26.06,42800.0,24.6747,24.7126,24.6652,24.6842,42800.0
2009-11-05 13:50:00,26.05,26.05,25.97,25.97,32400.0,24.6747,24.6747,24.5989,24.5989,32400.0
2009-11-05 14:00:00,25.96,25.99,25.92,25.95,16600.0,24.5895,24.6179,24.5516,24.58,16600.0
2009-11-05 14:10:00,25.94,26.0,25.93,26.0,37800.0,24.5705,24.6273,24.561,24.6273,37800.0
2009-11-05 14:20:00,26.0,26.05,26.0,26.03,67000.0,24.6273,24.6747,24.6273,24.6558,67000.0
2009-11-05 14:30:00,26.03,26.06,26.01,26.04,51800.0,24.6558,24.6842,24.6368,24.6652,51800.0
2009-11-05 14:40:00,26.04,26.07,26.04,26.07,54000.0,24.6652,24.6937,24.6652,24.6937,54000.0
2009-11-05 14:50:00,26.06,26.08,26.05,26.07,65600.0,24.6842,24.7031,24.6747,24.6937,65600.0
2009-11-05 15:00:00,26.06,26.07,26.02,26.03,54200.0,24.6842,24.6937,24.6463,24.6558,54200.0
2009-11-05 15:10:00,26.03,26.07,26.02,26.06,50200.0,24.6558,24.6937,24.6463,24.6842,50200.0
2009-11-05 15:20:00,26.06,26.06,26.0,26.04,61800.0,24.6842,24.6842,24.6273,24.6652,61800.0
2009-11-05 15:30:00,26.04,26.07,26.03,26.04,97000.0,24.6652,24.6937,24.6558,24.6652,97000.0
2009-11-05 15:40:00,26.04,26.13,26.04,26.11,69200.0,24.6652,24.7505,24.6652,24.7315,69200.0
2009-11-05 15:50:00,26.11,26.19,26.11,26.18,148800.0,24.7315,24.8073,24.7315,24.7978,148800.0
2009-11-06 09:30:00,26.09,26.14,25.93,26.06,37000.0,24.7126,24.76,24.561,24.6842,37000.0
2009-11-06 09:40:00,26.09,26.14,25.99,26.14,32400.0,24.7126,24.76,24.6179,24.76,32400.0
2009-11-06 09:50:00,26.16,26.24,26.16,26.2,12600.0,24.7789,24.8547,24.7789,24.8168,12600.0
2009-11-06 10:00:00,26.22,26.3,26.2,26.28,29000.0,24.8357,24.9115,24.8168,24.8926,29000.0
2009-11-06 10:10:00,26.27,26.31,26.22,26.22,13200.0,24.8831,24.921,24.8357,24.8357,13200.0
2009-11-06 10:20:00,26.23,26.24,26.06,26.07,22000.0,24.8452,24.8547,24.6842,24.6937,22000.0
2009-11-06 10:30:00,26.07,26.09,26.0,26.05,64400.0,24.6937,24.7126,24.6273,24.6747,64400.0
2009-11-06 10:40:00,26.05,26.05,25.99,26.03,31800.0,24.6747,24.6747,24.6179,24.6558,31800.0
2009-11-06 10:50:00,26.02,26.1,26.0,26.09,157000.0,24.6463,24.7221,24.6273,24.7126,157000.0
2009-11-06 11:00:00,26.08,26.12,26.03,26.12,36800.0,24.7031,24.741,24.6558,24.741,36800.0
2009-11-06 11:10:00,26.14,26.14,26.05,26.07,18000.0,24.76,24.76,24.6747,24.6937,18000.0
2009-11-06 11:20:00,26.07,26.07,26.01,26.03,168800.0,24.6937,24.6937,24.6368,24.6558,168800.0
2009-11-06 11:30:00,26.03,26.04,25.98,25.99,66200.0,24.6558,24.6652,24.6084,24.6179,66200.0
2009-11-06 11:40:00,26.0,26.03,25.98,25.99,55800.0,24.6273,24.6558,24.6084,24.6179,55800.0
2009-11-06 11:50:00,26.0,26.03,25.98,26.0,34000.0,24.6273,24.6558,24.6084,24.6273,34000.0
2009-11-06 12:00:00,26.0,26.04,26.0,26.03,14600.0,24.6273,24.6652,24.6273,24.6558,14600.0
2009-11-06 12:10:00,26.03,26.07,26.02,26.06,29200.0,24.6558,24.6937,24.6463,24.6842,29200.0
2009-11-06 12:20:00,26.06,26.11,26.06,26.1,12000.0,24.6842,24.7315,24.6842,24.7221,12000.0
2009-11-06 12:30:00,26.09,26.1,26.04,26.05,32000.0,24.7126,24.7221,24.6652,24.6747,32000.0
2009-11-06 12:40:00,26.09,26.09,26.05,26.07,9800.0,24.7126,24.7126,24.6747,24.6937,9800.0
2009-11-06 12:50:00,26.06,26.08,26.04,26.04,27800.0,24.6842,24.7031,24.6652,24.6652,27800.0
2009-11-06 13:00:00,26.05,26.07,26.02,26.07,7600.0,24.6747,24.6937,24.6463,24.6937,7600.0
2009-11-06 13:10:00,26.06,26.11,26.05,26.11,8600.0,24.6842,24.7315,24.6747,24.7315,8600.0
2009-11-06 13:20:00,26.14,26.21,26.12,26.21,14600.0,24.76,24.8263,24.741,24.8263,14600.0
2009-11-06 13:30:00,26.22,26.27,26.21,26.24,26000.0,24.8357,24.8831,24.8263,24.8547,26000.0
2009-11-06 13:40:00,26.23,26.27,26.2,26.23,13600.0,24.8452,24.8831,24.8168,24.8452,13600.0
2009-11-06 13:50:00,26.2,26.22,26.17,26.19,17600.0,24.8168,24.8357,24.7884,24.8073,17600.0
2009-11-06 14:00:00,26.21,26.21,26.14,26.17,16400.0,24.8263,24.8263,24.76,24.7884,16400.0
2009-11-06 14:10:00,26.18,26.2,26.18,26.18,6000.0,24.7978,24.8168,24.7978,24.7978,6000.0
2009-11-06 14:20:00,26.18,26.23,26.18,26.19,11800.0,24.7978,24.8452,24.7978,24.8073,11800.0
2009-11-06 14:30:00,26.19,26.2,26.17,26.19,11400.0,24.8073,24.8168,24.7884,24.8073,11400.0
2009-11-06 14:40:00,26.19,26.21,26.18,26.19,7600.0,24.8073,24.8263,24.7978,24.8073,7600.0
2009-11-06 14:50:00,26.18,26.21,26.15,26.18,22400.0,24.7978,24.8263,24.7694,24.7978,22400.0
2009-11-06 15:00:00,26.18,26.18,26.13,26.17,18000.0,24.7978,24.7978,24.7505,24.7884,18000.0
2009-11-06 15:10:00,26.17,26.2,26.16,26.18,17200.0,24.7884,24.8168,24.7789,24.7978,17200.0
2009-11-06 15:20:00,26.18,26.22,26.16,26.2,22600.0,24.7978,24.8357,24.7789,24.8168,22600.0
2009-11-06 15:30:00,26.22,26.23,26.2,26.2,23400.0,24.8357,24.8452,24.8168,24.8168,23400.0
2009-11-06 15:40:00,26.2,26.26,26.2,26.25,34000.0,24.8168,24.8736,24.8168,24.8641,34000.0
2009-11-06 15:50:00,26.25,26.27,26.22,26.25,54000.0,24.8641,24.8831,24.8357,24.8641,54000.0
2009-11-09 09:30:00,26.35,26.72,26.35,26.58,67000.0,24.9589,25.3093,24.9589,25.1767,67000.0
2009-11-09 09:40:00,26.61,26.65,26.5,26.57,82400.0,25.2051,25.243,25.101,25.1673,82400.0
2009-11-09 09:50:00,26.55,26.75,26.53,26.71,70000.0,25.1483,25.3378,25.1294,25.2999,70000.0
2009-11-09 10:00:00,26.73,26.74,26.65,26.74,38800.0,25.3188,25.3283,25.243,25.3283,38800.0
2009-11-09 10:10:00,26.74,26.81,26.71,26.77,25800.0,25.3283,25.3946,25.2999,25.3567,25800.0
2009-11-09 10:20:00,26.78,26.85,26.77,26.82,35200.0,25.3662,25.4325,25.3567,25.4041,35200.0
2009-11-09 10:30:00,26.83,26.84,26.77,26.77,12000.0,25.4135,25.423,25.3567,25.3567,12000.0
2009-11-09 10:40:00,26.77,26.78,26.61,26.61,63800.0,25.3567,25.3662,25.2051,25.2051,63800.0
2009-11-09 10:50:00,26.61,26.66,26.6,26.61,22200.0,25.2051,25.2525,25.1957,25.2051,22200.0
2009-11-09 11:00:00,26.62,26.63,26.56,26.61,15400.0,25.2146,25.2241,25.1578,25.2051,15400.0
2009-11-09 11:10:00,26.63,26.66,26.58,26.61,24400.0,25.2241,25.2525,25.1767,25.2051,24400.0
2009-11-09 11:20:00,26.6,26.6,26.47,26.47,45200.0,25.1957,25.1957,25.0725,25.0725,45200.0
2009-11-09 11:30:00,26.49,26.5,26.46,26.48,19800.0,25.0915,25.101,25.0631,25.082,19800.0
2009-11-09 11:40:00,26.5,26.5,26.48,26.49,12600.0,25.101,25.101,25.082,25.0915,12600.0
2009-11-09 11:50:00,26.5,26.56,26.48,26.56,22200.0,25.101,25.1578,25.082,25.1578,22200.0
2009-11-09 12:00:00,26.55,26.55,26.49,26.5,17200.0,25.1483,25.1483,25.0915,25.101,17200.0
2009-11-09 12:10:00,26.5,26.51,26.48,26.48,22200.0,25.101,25.1104,25.082,25.082,22200.0
2009-11-09 12:20:00,26.49,26.5,26.47,26.48,19800.0,25.0915,25.101,25.0725,25.082,19800.0
2009-11-09 12:30:00,26.48,26.49,26.43,26.43,26800.0,25.082,25.0915,25.0346,25.0346,26800.0
2009-11-09 12:40:00,26.45,26.49,26.43,26.45,33200.0,25.0536,25.0915,25.0346,25.0536,33200.0
2009-11-09 12:50:00,26.45,26.5,26.42,26.45,30200.0,25.0536,25.101,25.0252,25.0536,30200.0
2009-11-09 13:00:00,26.45,26.49,26.45,26.47,18600.0,25.0536,25.0915,25.0536,25.0725,18600.0
2009-11-09 13:10:00,26.47,26.47,26.43,26.46,55800.0,25.0725,25.0725,25.0346,25.0631,55800.0
2009-11-09 13:20:00,26.46,26.5,26.46,26.47,26000.0,25.0631,25.101,25.0631,25.0725,26000.0
2009-11-09 13:30:00,26.47,26.5,26.46,26.5,16800.0,25.0725,25.101,25.0631,25.101,16800.0
2009-11-09 13:40:00,26.5,26.54,26.49,26.53,32600.0,25.101,25.1388,25.0915,25.1294,32600.0
2009-11-09 13:50:00,26.52,26.52,26.46,26.48,25400.0,25.1199,25.1199,25.0631,25.082,25400.0
2009-11-09 14:00:00,26.48,26.49,26.46,26.47,29000.0,25.082,25.0915,25.0631,25.0725,29000.0
2009-11-09 14:10:00,26.47,26.49,26.44,26.46,35800.0,25.0725,25.0915,25.0441,25.0631,35800.0
2009-11-09 14:20:00,26.46,26.48,26.43,26.47,24800.0,25.0631,25.082,25.0346,25.0725,24800.0
2009-11-09 14:30:00,26.47,26.5,26.41,26.5,93000.0,25.0725,25.101,25.0157,25.101,93000.0
2009-11-09 14:40:00,26.5,26.51,26.5,26.51,29600.0,25.101,25.1104,25.101,25.1104,29600.0
2009-11-09 14:50:00,26.51,26.53,26.5,26.53,23400.0,25.1104,25.1294,25.101,25.1294,23400.0
2009-11-09 15:00:00,26.52,26.52,26.49,26.49,19600.0,25.1199,25.1199,25.0915,25.0915,19600.0
2009-11-09 15:10:00,26.49,26.51,26.47,26.49,35200.0,25.0915,25.1104,25.0725,25.0915,35200.0
2009-11-09 15:20:00,26.49,26.5,26.47,26.48,41400.0,25.0915,25.101,25.0725,25.082,41400.0
2009-11-09 15:30:00,26.48,26.5,26.48,26.48,41400.0,25.082,25.101,25.082,25.082,41400.0
2009-11-09 15:40:00,26.48,26.5,26.48,26.5,72000.0,25.082,25.101,25.082,25.101,72000.0
2009-11-09 15:50:00,26.49,26.59,26.49,26.58,86600.0,25.0915,25.1862,25.0915,25.1767,86600.0
2009-11-10 09:30:00,26.56,26.75,26.56,26.69,22600.0,25.1578,25.3378,25.1578,25.2809,22600.0
2009-11-10 09:40:00,26.72,26.76,26.69,26.73,26400.0,25.3093,25.3472,25.2809,25.3188,26400.0
2009-11-10 09:50:00,26.74,26.78,26.68,26.71,30600.0,25.3283,25.3662,25.2714,25.2999,30600.0
2009-11-10 10:00:00,26.73,26.75,26.61,26.74,56000.0,25.3188,25.3378,25.2051,25.3283,56000.0
2009-11-10 10:10:00,26.74,26.89,26.72,26.88,102000.0,25.3283,25.4704,25.3093,25.4609,102000.0
2009-11-10 10:20:00,26.88,26.97,26.86,26.96,45200.0,25.4609,25.5461,25.4419,25.5367,45200.0
2009-11-10 10:30:00,26.97,27.0,26.77,26.78,70000.0,25.5461,25.5746,25.3567,25.3662,70000.0
2009-11-10 10:40:00,26.83,26.85,26.75,26.84,42000.0,25.4135,25.4325,25.3378,25.423,42000.0
2009-11-10 10:50:00,26.85,26.86,26.74,26.75,36200.0,25.4325,25.4419,25.3283,25.3378,36200.0
2009-11-10 11:00:00,26.77,26.84,26.75,26.84,20400.0,25.3567,25.423,25.3378,25.423,20400.0
2009-11-10 11:10:00,26.83,26.83,26.78,26.81,55000.0,25.4135,25.4135,25.3662,25.3946,55000.0
2009-11-10 11:20:00,26.81,26.89,26.81,26.89,39600.0,25.3946,25.4704,25.3946,25.4704,39600.0
2009-11-10 11:30:00,26.9,26.96,26.84,26.95,25000.0,25.4798,25.5367,25.423,25.5272,25000.0
2009-11-10 11:40:00,26.96,26.99,26.92,26.96,31400.0,25.5367,25.5651,25.4988,25.5367,31400.0
2009-11-10 11:50:00,26.96,26.97,26.93,26.97,24800.0,25.5367,25.5461,25.5082,25.5461,24800.0
2009-11-10 12:00:00,26.97,27.0,26.97,27.0,40000.0,25.5461,25.5746,25.5461,25.5746,40000.0
2009-11-10 12:10:00,27.0,27.08,27.0,27.0,38400.0,25.5746,25.6503,25.5746,25.5746,38400.0
2009-11-10 12:20:00,27.0,27.02,26.97,26.97,24200.0,25.5746,25.5935,25.5461,25.5461,24200.0
2009-11-10 12:30:00,26.96,27.01,26.94,27.01,18800.0,25.5367,25.584,25.5177,25.584,18800.0
2009-11-10 12:40:00,27.01,27.07,27.0,27.03,19000.0,25.584,25.6409,25.5746,25.603,19000.0
2009-11-10 12:50:00,27.02,27.11,27.02,27.09,19800.0,25.5935,25.6787,25.5935,25.6598,19800.0
2009-11-10 13:00:00,27.09,27.09,26.99,26.99,20600.0,25.6598,25.6598,25.5651,25.5651,20600.0
2009-11-10 13:10:00,27.0,27.0,26.93,26.97,19200.0,25.5746,25.5746,25.5082,25.5461,19200.0
2009-11-10 13:20:00,26.99,27.0,26.98,27.0,12000.0,25.5651,25.5746,25.5556,25.5746,12000.0
2009-11-10 13:30:00,27.0,27.0,26.98,26.98,23400.0,25.5746,25.5746,25.5556,25.5556,23400.0
2009-11-10 13:40:00,26.98,26.99,26.91,26.91,18200.0,25.5556,25.5651,25.4893,25.4893,18200.0
2009-11-10 13:50:00,26.91,26.95,26.91,26.95,26200.0,25.4893,25.5272,25.4893,25.5272,26200.0
2009-11-10 14:00:00,26.96,26.98,26.94,26.97,32000.0,25.5367,25.5556,25.5177,25.5461,32000.0
2009-11-10 14:10:00,26.98,27.02,26.97,26.99,24200.0,25.5556,25.5935,25.5461,25.5651,24200.0
2009-11-10 14:20:00,26.99,27.04,26.99,27.0,43200.0,25.5651,25.6124,25.5651,25.5746,43200.0
2009-11-10 14:30:00,27.0,27.03,27.0,27.0,45600.0,25.5746,25.603,25.5746,25.5746,45600.0
2009-11-10 14:40:00,27.0,27.01,26.98,27.0,43600.0,25.5746,25.584,25.5556,25.5746,43600.0
2009-11-10 14:50:00,27.0,27.02,26.99,26.99,29200.0,25.5746,25.5935,25.5651,25.5651,29200.0
2009-11-10 15:00:00,26.99,26.99,26.95,26.97,37200.0,25.5651,25.5651,25.5272,25.5461,37200.0
2009-11-10 15:10:00,26.97,27.02,26.97,27.0,34600.0,25.5461,25.5935,25.5461,25.5746,34600.0
2009-11-10 15:20:00,27.0,27.01,26.97,26.97,48400.0,25.5746,25.584,25.5461,25.5461,48400.0
2009-11-10 15:30:00,26.98,26.99,26.94,26.95,40600.0,25.5556,25.5651,25.5177,25.5272,40600.0
2009-11-10 15:40:00,26.96,26.98,26.88,26.92,76200.0,25.5367,25.5556,25.4609,25.4988,76200.0
2009-11-10 15:50:00,26.93,26.93,26.89,26.92,62600.0,25.5082,25.5082,25.4704,25.4988,62600.0
2009-11-11 09:30:00,27.05,27.15,27.05,27.1,16600.0,25.6219,25.7166,25.6219,25.6693,16600.0
2009-11-11 09:40:00,27.11,27.11,26.99,27.05,17200.0,25.6787,25.6787,25.5651,25.6219,17200.0
2009-11-11 09:50:00,27.02,27.07,27.01,27.03,14000.0,25.5935,25.6409,25.584,25.603,14000.0
2009-11-11 10:00:00,27.03,27.08,27.03,27.04,15800.0,25.603,25.6503,25.603,25.6124,15800.0
2009-11-11 10:10:00,27.05,27.17,27.05,27.09,17800.0,25.6219,25.7356,25.6219,25.6598,17800.0
2009-11-11 10:20:00,27.09,27.15,27.07,27.09,20800.0,25.6598,25.7166,25.6409,25.6598,20800.0
2009-11-11 10:30:00,27.12,27.13,27.07,27.11,11600.0,25.6882,25.6977,25.6409,25.6787,11600.0
2009-11-11 10:40:00,27.11,27.13,27.03,27.05,11600.0,25.6787,25.6977,25.603,25.6219,11600.0
2009-11-11 10:50:00,27.04,27.05,26.95,27.0,16400.0,25.6124,25.6219,25.5272,25.5746,16400.0
2009-11-11 11:00:00,27.0,27.07,26.99,26.99,16200.0,25.5746,25.6409,25.5651,25.5651,16200.0
2009-11-11 11:10:00,26.98,27.01,26.93,27.0,10400.0,25.5556,25.584,25.5082,25.5746,10400.0
2009-11-11 11:20:00,27.03,27.08,27.02,27.03,18600.0,25.603,25.6503,25.5935,25.603,18600.0
2009-11-11 11:30:00,27.04,27.1,27.03,27.06,15600.0,25.6124,25.6693,25.603,25.6314,15600.0
2009-11-11 11:40:00,27.06,27.1,27.05,27.09,10200.0,25.6314,25.6693,25.6219,25.6598,10200.0
2009-11-11 11:50:00,27.08,27.08,26.96,27.0,20600.0,25.6503,25.6503,25.5367,25.5746,20600.0
2009-11-11 12:00:00,27.0,27.03,26.97,26.99,21200.0,25.5746,25.603,25.5461,25.5651,21200.0
2009-11-11 12:10:00,27.0,27.0,26.97,26.97,12000.0,25.5746,25.5746,25.5461,25.5461,12000.0
2009-11-11 12:20:00,26.97,27.0,26.97,27.0,7000.0,25.5461,25.5746,25.5461,25.5746,7000.0
2009-11-11 12:30:00,27.0,27.04,27.0,27.03,9200.0,25.5746,25.6124,25.5746,25.603,9200.0
2009-11-11 12:40:00,27.02,27.03,26.98,27.0,19400.0,25.5935,25.603,25.5556,25.5746,19400.0
2009-11-11 12:50:00,27.01,27.03,26.95,26.96,8600.0,25.584,25.603,25.5272,25.5367,8600.0
2009-11-11 13:00:00,26.97,27.0,26.97,27.0,8000.0,25.5461,25.5746,25.5461,25.5746,8000.0
2009-11-11 13:10:00,27.0,27.0,26.98,26.99,6400.0,25.5746,25.5746,25.5556,25.5651,6400.0
2009-11-11 13:20:00,26.99,27.0,26.95,26.95,12600.0,25.5651,25.5746,25.5272,25.5272,12600.0
2009-11-11 13:30:00,26.96,26.96,26.9,26.91,16200.0,25.5367,25.5367,25.4798,25.4893,16200.0
2009-11-11 13:40:00,26.92,26.92,26.86,26.88,16400.0,25.4988,25.4988,25.4419,25.4609,16400.0
2009-11-11 13:50:00,26.89,26.94,26.88,26.9,10800.0,25.4704,25.5177,25.4609,25.4798,10800.0
2009-11-11 14:00:00,26.92,26.94,26.92,26.93,16800.0,25.4988,25.5177,25.4988,25.5082,16800.0
2009-11-11 14:10:00,26.93,26.95,26.91,26.93,33000.0,25.5082,25.5272,25.4893,25.5082,33000.0
2009-11-11 14:20:00,26.92,26.95,26.92,26.93,12800.0,25.4988,25.5272,25.4988,25.5082,12800.0
2009-11-11 14:30:00,26.93,26.94,26.92,26.93,40400.0,25.5082,25.5177,25.4988,25.5082,40400.0
2009-11-11 14:40:00,26.93,26.94,26.91,26.92,12800.0,25.5082,25.5177,25.4893,25.4988,12800.0
2009-11-11 14:50:00,26.92,26.93,26.88,26.88,45400.0,25.4988,25.5082,25.4609,25.4609,45400.0
2009-11-11 15:00:00,26.88,26.89,26.86,26.88,44000.0,25.4609,25.4704,25.4419,25.4609,44000.0
2009-11-11 15:10:00,26.88,26.89,26.84,26.88,21000.0,25.4609,25.4704,25.423,25.4609,21000.0
2009-11-11 15:20:00,26.88,26.89,26.87,26.88,43200.0,25.4609,25.4704,25.4514,25.4609,43200.0
2009-11-11 15:30:00,26.88,26.89,26.86,26.88,67600.0,25.4609,25.4704,25.4419,25.4609,67600.0
2009-11-11 15:40:00,26.88,26.91,26.85,26.88,76000.0,25.4609,25.4893,25.4325,25.4609,76000.0
2009-11-11 15:50:00,26.88,26.92,26.86,26.92,91000.0,25.4609,25.4988,25.4419,25.4988,91000.0
2009-11-12 09:30:00,26.83,26.84,26.73,26.74,19600.0,25.4231,25.4326,25.3283,25.3378,19600.0
2009-11-12 09:40:00,26.7,26.83,26.7,26.75,20200.0,25.2999,25.4231,25.2999,25.3473,20200.0
2009-11-12 09:50:00,26.75,26.83,26.73,26.8,38400.0,25.3473,25.4231,25.3283,25.3947,38400.0
2009-11-12 10:00:00,26.82,26.82,26.74,26.76,42600.0,25.4136,25.4136,25.3378,25.3568,42600.0
2009-11-12 10:10:00,26.76,26.78,26.69,26.72,12400.0,25.3568,25.3757,25.2904,25.3189,12400.0
2009-11-12 10:20:00,26.71,26.87,26.71,26.86,18600.0,25.3094,25.461,25.3094,25.4515,18600.0
2009-11-12 10:30:00,26.86,26.88,26.79,26.81,20200.0,25.4515,25.4705,25.3852,25.4042,20200.0
2009-11-12 10:40:00,26.79,26.87,26.78,26.87,10200.0,25.3852,25.461,25.3757,25.461,10200.0
2009-11-12 10:50:00,26.88,26.88,26.75,26.79,12600.0,25.4705,25.4705,25.3473,25.3852,12600.0
2009-11-12 11:00:00,26.78,26.81,26.74,26.75,12800.0,25.3757,25.4042,25.3378,25.3473,12800.0
2009-11-12 11:10:00,26.74,26.75,26.66,26.71,14800.0,25.3378,25.3473,25.262,25.3094,14800.0
2009-11-12 11:20:00,26.7,26.72,26.65,26.66,15600.0,25.2999,25.3189,25.2525,25.262,15600.0
2009-11-12 11:30:00,26.66,26.66,26.58,26.59,18600.0,25.262,25.262,25.1862,25.1957,18600.0
2009-11-12 11:40:00,26.6,26.6,26.58,26.6,6000.0,25.2052,25.2052,25.1862,25.2052,6000.0
2009-11-12 11:50:00,26.6,26.61,26.54,26.59,41200.0,25.2052,25.2146,25.1483,25.1957,41200.0
2009-11-12 12:00:00,26.58,26.65,26.55,26.64,14600.0,25.1862,25.2525,25.1578,25.2431,14600.0
2009-11-12 12:10:00,26.63,26.65,26.59,26.65,9400.0,25.2336,25.2525,25.1957,25.2525,9400.0
2009-11-12 12:20:00,26.66,26.66,26.62,26.65,10200.0,25.262,25.262,25.2241,25.2525,10200.0
2009-11-12 12:30:00,26.65,26.69,26.63,26.66,16600.0,25.2525,25.2904,25.2336,25.262,16600.0
2009-11-12 12:40:00,26.65,26.66,26.55,26.57,24000.0,25.2525,25.262,25.1578,25.1767,24000.0
2009-11-12 12:50:00,26.56,26.6,26.56,26.57,13200.0,25.1673,25.2052,25.1673,25.1767,13200.0
2009-11-12 13:00:00,26.56,26.58,26.5,26.5,11800.0,25.1673,25.1862,25.1104,25.1104,11800.0
2009-11-12 13:10:00,26.51,26.52,26.45,26.52,14600.0,25.1199,25.1294,25.063,25.1294,14600.0
2009-11-12 13:20:00,26.52,26.54,26.5,26.52,7800.0,25.1294,25.1483,25.1104,25.1294,7800.0
2009-11-12 13:30:00,26.5,26.55,26.5,26.55,9000.0,25.1104,25.1578,25.1104,25.1578,9000.0
2009-11-12 13:40:00,26.54,26.65,26.54,26.6,17600.0,25.1483,25.2525,25.1483,25.2052,17600.0
2009-11-12 13:50:00,26.59,26.63,26.59,26.62,9000.0,25.1957,25.2336,25.1957,25.2241,9000.0
2009-11-12 14:00:00,26.62,26.65,26.61,26.64,18200.0,25.2241,25.2525,25.2146,25.2431,18200.0
2009-11-12 14:10:00,26.63,26.68,26.63,26.64,22200.0,25.2336,25.281,25.2336,25.2431,22200.0
2009-11-12 14:20:00,26.63,26.64,26.57,26.57,14000.0,25.2336,25.2431,25.1767,25.1767,14000.0
2009-11-12 14:30:00,26.57,26.61,26.55,26.61,17600.0,25.1767,25.2146,25.1578,25.2146,17600.0
2009-11-12 14:40:00,26.61,26.61,26.58,26.59,11400.0,25.2146,25.2146,25.1862,25.1957,11400.0
2009-11-12 14:50:00,26.59,26.62,26.58,26.6,16400.0,25.1957,25.2241,25.1862,25.2052,16400.0
2009-11-12 15:00:00,26.59,26.62,26.56,26.59,11600.0,25.1957,25.2241,25.1673,25.1957,11600.0
2009-11-12 15:10:00,26.59,26.62,26.58,26.62,25400.0,25.1957,25.2241,25.1862,25.2241,25400.0
2009-11-12 15:20:00,26.62,26.62,26.54,26.56,12800.0,25.2241,25.2241,25.1483,25.1673,12800.0
2009-11-12 15:30:00,26.56,26.59,26.52,26.52,27400.0,25.1673,25.1957,25.1294,25.1294,27400.0
2009-11-12 15:40:00,26.52,26.55,26.5,26.54,58400.0,25.1294,25.1578,25.1104,25.1483,58400.0
2009-11-12 15:50:00,26.54,26.57,26.52,26.54,60800.0,25.1483,25.1767,25.1294,25.1483,60800.0
2009-11-13 09:30:00,26.59,26.71,26.43,26.43,19600.0,25.1957,25.3094,25.0441,25.0441,19600.0
2009-11-13 09:40:00,26.43,26.45,26.29,26.29,36800.0,25.0441,25.063,24.9114,24.9114,36800.0
2009-11-13 09:50:00,26.31,26.38,26.2,26.23,56000.0,24.9304,24.9967,24.8261,24.8546,56000.0
2009-11-13 10:00:00,26.24,26.38,26.24,26.35,58000.0,24.864,24.9967,24.864,24.9683,58000.0
2009-11-13 10:10:00,26.35,26.36,26.31,26.35,17800.0,24.9683,24.9778,24.9304,24.9683,17800.0
2009-11-13 10:20:00,26.35,26.39,26.33,26.33,45800.0,24.9683,25.0062,24.9493,24.9493,45800.0
2009-11-13 10:30:00,26.32,26.35,26.29,26.31,49400.0,24.9398,24.9683,24.9114,24.9304,49400.0
2009-11-13 10:40:00,26.32,26.43,26.32,26.43,16400.0,24.9398,25.0441,24.9398,25.0441,16400.0
2009-11-13 10:50:00,26.43,26.51,26.43,26.49,21400.0,25.0441,25.1199,25.0441,25.1009,21400.0
2009-11-13 11:00:00,26.49,26.54,26.48,26.53,28800.0,25.1009,25.1483,25.0915,25.1388,28800.0
2009-11-13 11:10:00,26.54,26.54,26.48,26.5,27000.0,25.1483,25.1483,25.0915,25.1104,27000.0
2009-11-13 11:20:00,26.5,26.5,26.47,26.49,29200.0,25.1104,25.1104,25.082,25.1009,29200.0
2009-11-13 11:30:00,26.49,26.53,26.47,26.5,34400.0,25.1009,25.1388,25.082,25.1104,34400.0
2009-11-13 11:40:00,26.5,26.5,26.45,26.49,10200.0,25.1104,25.1104,25.063,25.1009,10200.0
2009-11-13 11:50:00,26.49,26.5,26.48,26.48,4200.0,25.1009,25.1104,25.0915,25.0915,4200.0
2009-11-13 12:00:00,26.49,26.5,26.48,26.49,12400.0,25.1009,25.1104,25.0915,25.1009,12400.0
2009-11-13 12:10:00,26.5,26.5,26.47,26.5,21200.0,25.1104,25.1104,25.082,25.1104,21200.0
2009-11-13 12:20:00,26.5,26.52,26.5,26.5,19400.0,25.1104,25.1294,25.1104,25.1104,19400.0
2009-11-13 12:30:00,26.49,26.52,26.48,26.49,16200.0,25.1009,25.1294,25.0915,25.1009,16200.0
2009-11-13 12:40:00,26.5,26.5,26.46,26.48,12400.0,25.1104,25.1104,25.0725,25.0915,12400.0
2009-11-13 12:50:00,26.49,26.5,26.48,26.49,14400.0,25.1009,25.1104,25.0915,25.1009,14400.0
2009-11-13 13:00:00,26.48,26.51,26.47,26.5,15200.0,25.0915,25.1199,25.082,25.1104,15200.0
2009-11-13 13:10:00,26.5,26.5,26.49,26.5,16800.0,25.1104,25.1104,25.1009,25.1104,16800.0
2009-11-13 13:20:00,26.5,26.5,26.5,26.5,10000.0,25.1104,25.1104,25.1104,25.1104,10000.0
2009-11-13 13:30:00,26.5,26.51,26.46,26.49,20200.0,25.1104,25.1199,25.0725,25.1009,20200.0
2009-11-13 13:40:00,26.48,26.5,26.48,26.49,8400.0,25.0915,25.1104,25.0915,25.1009,8400.0
2009-11-13 13:50:00,26.48,26.5,26.47,26.48,9200.0,25.0915,25.1104,25.082,25.0915,9200.0
2009-11-13 14:00:00,26.5,26.51,26.48,26.5,13800.0,25.1104,25.1199,25.0915,25.1104,13800.0
2009-11-13 14:10:00,26.5,26.52,26.49,26.49,18400.0,25.1104,25.1294,25.1009,25.1009,18400.0
2009-11-13 14:20:00,26.49,26.5,26.47,26.5,14600.0,25.1009,25.1104,25.082,25.1104,14600.0
2009-11-13 14:30:00,26.49,26.49,26.41,26.41,25000.0,25.1009,25.1009,25.0251,25.0251,25000.0
2009-11-13 14:40:00,26.42,26.47,26.4,26.45,17800.0,25.0346,25.082,25.0157,25.063,17800.0
2009-11-13 14:50:00,26.43,26.45,26.41,26.42,21000.0,25.0441,25.063,25.0251,25.0346,21000.0
2009-11-13 15:00:00,26.42,26.48,26.39,26.48,24400.0,25.0346,25.0915,25.0062,25.0915,24400.0
2009-11-13 15:10:00,26.48,26.49,26.42,26.47,19800.0,25.0915,25.1009,25.0346,25.082,19800.0
2009-11-13 15:20:00,26.46,26.47,26.43,26.45,33400.0,25.0725,25.082,25.0441,25.063,33400.0
2009-11-13 15:30:00,26.46,26.49,26.43,26.43,46400.0,25.0725,25.1009,25.0441,25.0441,46400.0
2009-11-13 15:40:00,26.43,26.53,26.43,26.52,33800.0,25.0441,25.1388,25.0441,25.1294,33800.0
2009-11-13 15:50:00,26.52,26.56,26.47,26.55,133800.0,25.1294,25.1673,25.082,25.1578,133800.0
2009-11-16 09:30:00,26.56,26.87,26.56,26.75,26400.0,25.1673,25.461,25.1673,25.3473,26400.0
2009-11-16 09:40:00,26.74,26.9,26.74,26.9,20800.0,25.3378,25.4894,25.3378,25.4894,20800.0
2009-11-16 09:50:00,26.9,26.9,26.75,26.75,30000.0,25.4894,25.4894,25.3473,25.3473,30000.0
2009-11-16 10:00:00,26.76,26.87,26.74,26.86,28400.0,25.3568,25.461,25.3378,25.4515,28400.0
2009-11-16 10:10:00,26.86,26.88,26.84,26.87,23200.0,25.4515,25.4705,25.4326,25.461,23200.0
2009-11-16 10:20:00,26.86,26.87,26.83,26.85,13400.0,25.4515,25.461,25.4231,25.4421,13400.0
2009-11-16 10:30:00,26.85,26.87,26.84,26.86,14000.0,25.4421,25.461,25.4326,25.4515,14000.0
2009-11-16 10:40:00,26.86,26.88,26.85,26.85,17200.0,25.4515,25.4705,25.4421,25.4421,17200.0
2009-11-16 10:50:00,26.86,26.88,26.79,26.81,49000.0,25.4515,25.4705,25.3852,25.4042,49000.0
2009-11-16 11:00:00,26.81,26.82,26.75,26.75,59400.0,25.4042,25.4136,25.3473,25.3473,59400.0
2009-11-16 11:10:00,26.75,26.78,26.74,26.75,24800.0,25.3473,25.3757,25.3378,25.3473,24800.0
2009-11-16 11:20:00,26.75,26.78,26.75,26.75,17600.0,25.3473,25.3757,25.3473,25.3473,17600.0
2009-11-16 11:30:00,26.77,26.84,26.77,26.84,19200.0,25.3663,25.4326,25.3663,25.4326,19200.0
2009-11-16 11:40:00,26.84,26.84,26.8,26.83,24400.0,25.4326,25.4326,25.3947,25.4231,24400.0
2009-11-16 11:50:00,26.85,26.86,26.73,26.83,27000.0,25.4421,25.4515,25.3283,25.4231,27000.0
2009-11-16 12:00:00,26.82,26.88,26.82,26.85,16000.0,25.4136,25.4705,25.4136,25.4421,16000.0
2009-11-16 12:10:00,26.84,26.87,26.77,26.82,17000.0,25.4326,25.461,25.3663,25.4136,17000.0
2009-11-16 12:20:00,26.83,26.86,26.81,26.86,13200.0,25.4231,25.4515,25.4042,25.4515,13200.0
2009-11-16 12:30:00,26.85,26.86,26.83,26.85,33600.0,25.4421,25.4515,25.4231,25.4421,33600.0
2009-11-16 12:40:00,26.85,26.92,26.84,26.92,11000.0,25.4421,25.5084,25.4326,25.5084,11000.0
2009-11-16 12:50:00,26.93,26.93,26.9,26.93,10000.0,25.5179,25.5179,25.4894,25.5179,10000.0
2009-11-16 13:00:00,26.93,26.97,26.91,26.92,7800.0,25.5179,25.5558,25.4989,25.5084,7800.0
2009-11-16 13:10:00,26.91,26.93,26.9,26.93,13000.0,25.4989,25.5179,25.4894,25.5179,13000.0
2009-11-16 13:20:00,26.9,26.91,26.88,26.89,7600.0,25.4894,25.4989,25.4705,25.48,7600.0
2009-11-16 13:30:00,26.88,26.9,26.88,26.89,11800.0,25.4705,25.4894,25.4705,25.48,11800.0
2009-11-16 13:40:00,26.88,26.92,26.88,26.92,8000.0,25.4705,25.5084,25.4705,25.5084,8000.0
2009-11-16 13:50:00,26.91,26.94,26.9,26.92,18400.0,25.4989,25.5273,25.4894,25.5084,18400.0
2009-11-16 14:00:00,26.91,26.98,26.9,26.93,17800.0,25.4989,25.5652,25.4894,25.5179,17800.0
2009-11-16 14:10:00,26.92,26.94,26.92,26.94,8600.0,25.5084,25.5273,25.5084,25.5273,8600.0
2009-11-16 14:20:00,26.93,26.94,26.92,26.93,7400.0,25.5179,25.5273,25.5084,25.5179,7400.0
2009-11-16 14:30:00,26.93,26.99,26.93,26.99,14600.0,25.5179,25.5747,25.5179,25.5747,14600.0
2009-11-16 14:40:00,26.99,26.99,26.93,26.93,13400.0,25.5747,25.5747,25.5179,25.5179,13400.0
2009-11-16 14:50:00,26.92,26.92,26.87,26.91,19000.0,25.5084,25.5084,25.461,25.4989,19000.0
2009-11-16 15:00:00,26.91,26.92,26.85,26.86,27800.0,25.4989,25.5084,25.4421,25.4515,27800.0
2009-11-16 15:10:00,26.87,26.87,26.75,26.75,28200.0,25.461,25.461,25.3473,25.3473,28200.0
2009-11-16 15:20:00,26.77,26.83,26.76,26.79,26200.0,25.3663,25.4231,25.3568,25.3852,26200.0
2009-11-16 15:30:00,26.79,26.94,26.78,26.94,35600.0,25.3852,25.5273,25.3757,25.5273,35600.0
2009-11-16 15:40:00,26.93,26.94,26.84,26.89,53800.0,25.5179,25.5273,25.4326,25.48,53800.0
2009-11-16 15:50:00,26.89,26.96,26.89,26.89,84400.0,25.48,25.5463,25.48,25.48,84400.0
2009-11-17 09:30:00,26.93,26.98,26.8,26.82,12600.0,25.5179,25.5652,25.3947,25.4136,12600.0
2009-11-17 09:40:00,26.85,26.87,26.82,26.86,26800.0,25.4421,25.461,25.4136,25.4515,26800.0
2009-11-17 09:50:00,26.86,26.9,26.81,26.84,28400.0,25.4515,25.4894,25.4042,25.4326,28400.0
2009-11-17 10:00:00,26.85,26.99,26.85,26.93,40800.0,25.4421,25.5747,25.4421,25.5179,40800.0
2009-11-17 10:10:00,26.93,27.0,26.88,26.98,17200.0,25.5179,25.5842,25.4705,25.5652,17200.0
2009-11-17 10:20:00,26.99,27.03,26.98,26.98,10800.0,25.5747,25.6126,25.5652,25.5652,10800.0
2009-11-17 10:30:00,26.98,26.98,26.88,26.9,10400.0,25.5652,25.5652,25.4705,25.4894,10400.0
2009-11-17 10:40:00,26.89,26.93,26.86,26.87,13600.0,25.48,25.5179,25.4515,25.461,13600.0
2009-11-17 10:50:00,26.85,26.9,26.84,26.88,58000.0,25.4421,25.4894,25.4326,25.4705,58000.0
2009-11-17 11:00:00,26.88,26.91,26.85,26.86,45800.0,25.4705,25.4989,25.4421,25.4515,45800.0
2009-11-17 11:10:00,26.87,26.89,26.83,26.83,21800.0,25.461,25.48,25.4231,25.4231,21800.0
2009-11-17 11:20:00,26.81,26.86,26.81,26.85,20200.0,25.4042,25.4515,25.4042,25.4421,20200.0
2009-11-17 11:30:00,26.85,26.86,26.81,26.85,30400.0,25.4421,25.4515,25.4042,25.4421,30400.0
2009-11-17 11:40:00,26.86,26.92,26.86,26.9,26200.0,25.4515,25.5084,25.4515,25.4894,26200.0
2009-11-17 11:50:00,26.91,26.96,26.91,26.96,14000.0,25.4989,25.5463,25.4989,25.5463,14000.0
2009-11-17 12:00:00,26.96,26.96,26.9,26.95,29200.0,25.5463,25.5463,25.4894,25.5368,29200.0
2009-11-17 12:10:00,26.94,26.95,26.92,26.93,27200.0,25.5273,25.5368,25.5084,25.5179,27200.0
2009-11-17 12:20:00,26.92,26.94,26.91,26.93,16400.0,25.5084,25.5273,25.4989,25.5179,16400.0
2009-11-17 12:30:00,26.94,26.97,26.9,26.92,53400.0,25.5273,25.5558,25.4894,25.5084,53400.0
2009-11-17 12:40:00,26.91,26.91,26.87,26.89,28200.0,25.4989,25.4989,25.461,25.48,28200.0
2009-11-17 12:50:00,26.89,26.9,26.86,26.89,15600.0,25.48,25.4894,25.4515,25.48,15600.0
2009-11-17 13:00:00,26.89,26.91,26.86,26.89,24200.0,25.48,25.4989,25.4515,25.48,24200.0
2009-11-17 13:10:00,26.88,26.91,26.86,26.9,27600.0,25.4705,25.4989,25.4515,25.4894,27600.0
2009-11-17 13:20:00,26.9,26.91,26.84,26.85,10800.0,25.4894,25.4989,25.4326,25.4421,10800.0
2009-11-17 13:30:00,26.86,26.88,26.85,26.86,11200.0,25.4515,25.4705,25.4421,25.4515,11200.0
2009-11-17 13:40:00,26.86,26.91,26.86,26.9,27400.0,25.4515,25.4989,25.4515,25.4894,27400.0
2009-11-17 13:50:00,26.9,26.91,26.87,26.89,31800.0,25.4894,25.4989,25.461,25.48,31800.0
2009-11-17 14:00:00,26.89,26.89,26.86,26.89,14800.0,25.48,25.48,25.4515,25.48,14800.0
2009-11-17 14:10:00,26.89,26.89,26.86,26.88,20800.0,25.48,25.48,25.4515,25.4705,20800.0
2009-11-17 14:20:00,26.89,26.89,26.86,26.89,12600.0,25.48,25.48,25.4515,25.48,12600.0
2009-11-17 14:30:00,26.89,26.89,26.86,26.87,17600.0,25.48,25.48,25.4515,25.461,17600.0
2009-11-17 14:40:00,26.88,26.88,26.85,26.85,16200.0,25.4705,25.4705,25.4421,25.4421,16200.0
2009-11-17 14:50:00,26.86,26.86,26.83,26.86,14400.0,25.4515,25.4515,25.4231,25.4515,14400.0
2009-11-17 15:00:00,26.87,26.89,26.85,26.85,23200.0,25.461,25.48,25.4421,25.4421,23200.0
2009-11-17 15:10:00,26.85,26.89,26.85,26.88,10000.0,25.4421,25.48,25.4421,25.4705,10000.0
2009-11-17 15:20:00,26.88,26.9,26.87,26.9,17600.0,25.4705,25.4894,25.461,25.4894,17600.0
2009-11-17 15:30:00,26.9,26.91,26.86,26.9,48000.0,25.4894,25.4989,25.4515,25.4894,48000.0
2009-11-17 15:40:00,26.9,26.91,26.89,26.89,41200.0,25.4894,25.4989,25.48,25.48,41200.0
2009-11-17 15:50:00,26.9,26.91,26.86,26.9,77400.0,25.4894,25.4989,25.4515,25.4894,77400.0
2009-11-18 09:30:00,26.88,26.93,26.68,26.8,22800.0,25.4705,25.5179,25.281,25.3947,22800.0
2009-11-18 09:40:00,26.79,26.8,26.65,26.65,40800.0,25.3852,25.3947,25.2525,25.2525,40800.0
2009-11-18 09:50:00,26.63,26.63,26.43,26.48,63400.0,25.2336,25.2336,25.0441,25.0915,63400.0
2009-11-18 10:00:00,26.48,26.51,26.46,26.48,25200.0,25.0915,25.1199,25.0725,25.0915,25200.0
2009-11-18 10:10:00,26.45,26.46,26.38,26.43,33600.0,25.063,25.0725,24.9967,25.0441,33600.0
2009-11-18 10:20:00,26.43,26.51,26.41,26.5,26000.0,25.0441,25.1199,25.0251,25.1104,26000.0
2009-11-18 10:30:00,26.5,26.53,26.49,26.5,61600.0,25.1104,25.1388,25.1009,25.1104,61600.0
2009-11-18 10:40:00,26.5,26.52,26.48,26.48,43800.0,25.1104,25.1294,25.0915,25.0915,43800.0
2009-11-18 10:50:00,26.48,26.5,26.48,26.5,25000.0,25.0915,25.1104,25.0915,25.1104,25000.0
2009-11-18 11:00:00,26.49,26.5,26.44,26.45,45600.0,25.1009,25.1104,25.0536,25.063,45600.0
2009-11-18 11:10:00,26.45,26.47,26.39,26.43,51800.0,25.063,25.082,25.0062,25.0441,51800.0
2009-11-18 11:20:00,26.41,26.43,26.39,26.42,36200.0,25.0251,25.0441,25.0062,25.0346,36200.0
2009-11-18 11:30:00,26.43,26.43,26.41,26.41,27000.0,25.0441,25.0441,25.0251,25.0251,27000.0
2009-11-18 11:40:00,26.41,26.41,26.34,26.35,47200.0,25.0251,25.0251,24.9588,24.9683,47200.0
2009-11-18 11:50:00,26.35,26.35,26.31,26.33,46400.0,24.9683,24.9683,24.9304,24.9493,46400.0
2009-11-18 12:00:00,26.33,26.35,26.27,26.33,52200.0,24.9493,24.9683,24.8925,24.9493,52200.0
2009-11-18 12:10:00,26.33,26.36,26.25,26.25,135400.0,24.9493,24.9778,24.8735,24.8735,135400.0
2009-11-18 12:20:00,26.25,26.27,26.23,26.25,58200.0,24.8735,24.8925,24.8546,24.8735,58200.0
2009-11-18 12:30:00,26.24,26.25,26.23,26.25,45800.0,24.864,24.8735,24.8546,24.8735,45800.0
2009-11-18 12:40:00,26.25,26.27,26.23,26.25,69000.0,24.8735,24.8925,24.8546,24.8735,69000.0
2009-11-18 12:50:00,26.25,26.26,26.21,26.21,83600.0,24.8735,24.883,24.8356,24.8356,83600.0
2009-11-18 13:00:00,26.21,26.22,26.17,26.17,55200.0,24.8356,24.8451,24.7977,24.7977,55200.0
2009-11-18 13:10:00,26.16,26.16,26.08,26.08,60600.0,24.7882,24.7882,24.7124,24.7124,60600.0
2009-11-18 13:20:00,26.08,26.12,26.08,26.09,38200.0,24.7124,24.7503,24.7124,24.7219,38200.0
2009-11-18 13:30:00,26.09,26.1,26.03,26.07,46400.0,24.7219,24.7314,24.6651,24.703,46400.0
2009-11-18 13:40:00,26.07,26.11,25.98,26.0,59400.0,24.703,24.7409,24.6177,24.6366,59400.0
2009-11-18 13:50:00,26.0,26.0,25.97,25.98,98800.0,24.6366,24.6366,24.6082,24.6177,98800.0
2009-11-18 14:00:00,25.98,26.02,25.96,26.0,57000.0,24.6177,24.6556,24.5987,24.6366,57000.0
2009-11-18 14:10:00,26.01,26.01,25.98,26.0,32400.0,24.6461,24.6461,24.6177,24.6366,32400.0
2009-11-18 14:20:00,26.0,26.04,26.0,26.02,57600.0,24.6366,24.6745,24.6366,24.6556,57600.0
2009-11-18 14:30:00,26.01,26.04,26.0,26.0,68800.0,24.6461,24.6745,24.6366,24.6366,68800.0
2009-11-18 14:40:00,26.01,26.04,26.0,26.04,46000.0,24.6461,24.6745,24.6366,24.6745,46000.0
2009-11-18 14:50:00,26.05,26.08,26.02,26.03,57400.0,24.684,24.7124,24.6556,24.6651,57400.0
2009-11-18 15:00:00,26.03,26.04,26.0,26.0,77000.0,24.6651,24.6745,24.6366,24.6366,77000.0
2009-11-18 15:10:00,26.0,26.01,25.99,26.0,64000.0,24.6366,24.6461,24.6272,24.6366,64000.0
2009-11-18 15:20:00,26.0,26.0,26.0,26.0,31400.0,24.6366,24.6366,24.6366,24.6366,31400.0
2009-11-18 15:30:00,26.0,26.0,25.99,26.0,85800.0,24.6366,24.6366,24.6272,24.6366,85800.0
2009-11-18 15:40:00,26.0,26.0,25.96,25.98,113200.0,24.6366,24.6366,24.5987,24.6177,113200.0
2009-11-18 15:50:00,25.98,25.99,25.94,25.95,181200.0,24.6177,24.6272,24.5798,24.5892,181200.0
2009-11-19 09:30:00,25.75,25.8,25.52,25.61,50200.0,24.3997,24.4471,24.1818,24.2671,50200.0
2009-11-19 09:40:00,25.61,25.67,25.42,25.5,41000.0,24.2671,24.3239,24.087,24.1628,41000.0
2009-11-19 09:50:00,25.5,25.51,25.21,25.25,124400.0,24.1628,24.1723,23.8881,23.926,124400.0
2009-11-19 10:00:00,25.23,25.29,25.18,25.25,141000.0,23.907,23.9639,23.8596,23.926,141000.0
2009-11-19 10:10:00,25.25,25.29,25.18,25.21,70800.0,23.926,23.9639,23.8596,23.8881,70800.0
2009-11-19 10:20:00,25.21,25.33,25.21,25.32,89800.0,23.8881,24.0018,23.8881,23.9923,89800.0
2009-11-19 10:30:00,25.31,25.34,25.23,25.24,79400.0,23.9828,24.0112,23.907,23.9165,79400.0
2009-11-19 10:40:00,25.24,25.34,25.21,25.24,293800.0,23.9165,24.0112,23.8881,23.9165,293800.0
2009-11-19 10:50:00,25.24,25.25,25.2,25.24,94400.0,23.9165,23.926,23.8786,23.9165,94400.0
2009-11-19 11:00:00,25.25,25.27,25.21,25.24,50800.0,23.926,23.9449,23.8881,23.9165,50800.0
2009-11-19 11:10:00,25.25,25.26,25.18,25.18,66600.0,23.926,23.9354,23.8596,23.8596,66600.0
2009-11-19 11:20:00,25.18,25.2,25.11,25.15,67400.0,23.8596,23.8786,23.7933,23.8312,67400.0
2009-11-19 11:30:00,25.15,25.24,25.14,25.21,49400.0,23.8312,23.9165,23.8217,23.8881,49400.0
2009-11-19 11:40:00,25.2,25.24,25.15,25.18,64600.0,23.8786,23.9165,23.8312,23.8596,64600.0
2009-11-19 11:50:00,25.18,25.18,25.11,25.17,36200.0,23.8596,23.8596,23.7933,23.8502,36200.0
2009-11-19 12:00:00,25.16,25.23,25.15,25.21,45400.0,23.8407,23.907,23.8312,23.8881,45400.0
2009-11-19 12:10:00,25.22,25.3,25.18,25.2,88800.0,23.8975,23.9733,23.8596,23.8786,88800.0
2009-11-19 12:20:00,25.2,25.22,25.11,25.11,69600.0,23.8786,23.8975,23.7933,23.7933,69600.0
2009-11-19 12:30:00,25.12,25.16,25.1,25.15,53600.0,23.8028,23.8407,23.7838,23.8312,53600.0
2009-11-19 12:40:00,25.15,25.2,25.12,25.19,30000.0,23.8312,23.8786,23.8028,23.8691,30000.0
2009-11-19 12:50:00,25.2,25.2,25.13,25.15,60800.0,23.8786,23.8786,23.8122,23.8312,60800.0
2009-11-19 13:00:00,25.15,25.16,25.11,25.13,43600.0,23.8312,23.8407,23.7933,23.8122,43600.0
2009-11-19 13:10:00,25.13,25.13,25.0,25.02,79000.0,23.8122,23.8122,23.6891,23.708,79000.0
2009-11-19 13:20:00,25.02,25.04,24.96,24.98,95400.0,23.708,23.727,23.6512,23.6701,95400.0
2009-11-19 13:30:00,24.98,25.0,24.92,24.93,120800.0,23.6701,23.6891,23.6133,23.6227,120800.0
2009-11-19 13:40:00,24.93,24.97,24.92,24.97,64600.0,23.6227,23.6606,23.6133,23.6606,64600.0
2009-11-19 13:50:00,24.97,24.97,24.93,24.96,38400.0,23.6606,23.6606,23.6227,23.6512,38400.0
2009-11-19 14:00:00,24.97,24.97,24.92,24.96,46800.0,23.6606,23.6606,23.6133,23.6512,46800.0
2009-11-19 14:10:00,24.96,24.96,24.92,24.95,50000.0,23.6512,23.6512,23.6133,23.6417,50000.0
2009-11-19 14:20:00,24.93,24.95,24.87,24.88,88200.0,23.6227,23.6417,23.5659,23.5754,88200.0
2009-11-19 14:30:00,24.87,24.91,24.87,24.88,100800.0,23.5659,23.6038,23.5659,23.5754,100800.0
2009-11-19 14:40:00,24.88,24.93,24.86,24.93,87800.0,23.5754,23.6227,23.5564,23.6227,87800.0
2009-11-19 14:50:00,24.92,25.02,24.92,25.01,108800.0,23.6133,23.708,23.6133,23.6985,108800.0
2009-11-19 15:00:00,25.02,25.04,24.91,25.0,88000.0,23.708,23.727,23.6038,23.6891,88000.0
2009-11-19 15:10:00,25.0,25.01,24.98,25.01,59600.0,23.6891,23.6985,23.6701,23.6985,59600.0
2009-11-19 15:20:00,25.02,25.04,24.98,24.99,86600.0,23.708,23.727,23.6701,23.6796,86600.0
2009-11-19 15:30:00,24.98,25.0,24.97,24.99,78000.0,23.6701,23.6891,23.6606,23.6796,78000.0
2009-11-19 15:40:00,24.99,25.0,24.96,24.98,229000.0,23.6796,23.6891,23.6512,23.6701,229000.0
2009-11-19 15:50:00,24.99,24.99,24.91,24.92,412200.0,23.6796,23.6796,23.6038,23.6133,412200.0
2009-11-20 09:30:00,24.84,24.99,24.78,24.89,42800.0,23.5375,23.6796,23.4806,23.5848,42800.0
2009-11-20 09:40:00,24.89,24.89,24.74,24.76,43600.0,23.5848,23.5848,23.4427,23.4617,43600.0
2009-11-20 09:50:00,24.78,24.8,24.72,24.77,35000.0,23.4806,23.4996,23.4237,23.4711,35000.0
2009-11-20 10:00:00,24.77,24.82,24.74,24.82,50200.0,23.4711,23.5185,23.4427,23.5185,50200.0
2009-11-20 10:10:00,24.83,24.89,24.83,24.88,31800.0,23.528,23.5848,23.528,23.5754,31800.0
2009-11-20 10:20:00,24.88,24.89,24.79,24.88,53600.0,23.5754,23.5848,23.4901,23.5754,53600.0
2009-11-20 10:30:00,24.88,24.89,24.84,24.88,24800.0,23.5754,23.5848,23.5375,23.5754,24800.0
2009-11-20 10:40:00,24.88,24.9,24.85,24.9,30400.0,23.5754,23.5943,23.5469,23.5943,30400.0
2009-11-20 10:50:00,24.9,24.95,24.89,24.92,29400.0,23.5943,23.6417,23.5848,23.6133,29400.0
2009-11-20 11:00:00,24.92,25.03,24.92,25.0,64000.0,23.6133,23.7175,23.6133,23.6891,64000.0
2009-11-20 11:10:00,25.02,25.06,24.99,25.06,44400.0,23.708,23.7459,23.6796,23.7459,44400.0
2009-11-20 11:20:00,25.04,25.04,24.93,24.94,35800.0,23.727,23.727,23.6227,23.6322,35800.0
2009-11-20 11:30:00,24.94,25.0,24.93,24.97,43800.0,23.6322,23.6891,23.6227,23.6606,43800.0
2009-11-20 11:40:00,24.96,24.97,24.89,24.92,41600.0,23.6512,23.6606,23.5848,23.6133,41600.0
2009-11-20 11:50:00,24.9,24.93,24.9,24.9,20200.0,23.5943,23.6227,23.5943,23.5943,20200.0
2009-11-20 12:00:00,24.91,24.92,24.88,24.88,41400.0,23.6038,23.6133,23.5754,23.5754,41400.0
2009-11-20 12:10:00,24.89,24.9,24.86,24.9,42200.0,23.5848,23.5943,23.5564,23.5943,42200.0
2009-11-20 12:20:00,24.9,24.9,24.81,24.83,51200.0,23.5943,23.5943,23.509,23.528,51200.0
2009-11-20 12:30:00,24.83,24.84,24.79,24.84,18200.0,23.528,23.5375,23.4901,23.5375,18200.0
2009-11-20 12:40:00,24.85,24.88,24.84,24.85,59800.0,23.5469,23.5754,23.5375,23.5469,59800.0
2009-11-20 12:50:00,24.85,24.9,24.82,24.9,20400.0,23.5469,23.5943,23.5185,23.5943,20400.0
2009-11-20 13:00:00,24.9,24.91,24.89,24.91,17200.0,23.5943,23.6038,23.5848,23.6038,17200.0
2009-11-20 13:10:00,24.91,24.92,24.9,24.91,12800.0,23.6038,23.6133,23.5943,23.6038,12800.0
2009-11-20 13:20:00,24.91,24.91,24.89,24.9,13800.0,23.6038,23.6038,23.5848,23.5943,13800.0
2009-11-20 13:30:00,24.9,24.92,24.89,24.9,31000.0,23.5943,23.6133,23.5848,23.5943,31000.0
2009-11-20 13:40:00,24.9,24.93,24.89,24.9,56000.0,23.5943,23.6227,23.5848,23.5943,56000.0
2009-11-20 13:50:00,24.9,24.95,24.9,24.94,20200.0,23.5943,23.6417,23.5943,23.6322,20200.0
2009-11-20 14:00:00,24.96,24.99,24.93,24.95,40800.0,23.6512,23.6796,23.6227,23.6417,40800.0
2009-11-20 14:10:00,24.95,24.95,24.89,24.92,69800.0,23.6417,23.6417,23.5848,23.6133,69800.0
2009-11-20 14:20:00,24.92,24.93,24.91,24.92,40400.0,23.6133,23.6227,23.6038,23.6133,40400.0
2009-11-20 14:30:00,24.92,24.93,24.87,24.88,40000.0,23.6133,23.6227,23.5659,23.5754,40000.0
2009-11-20 14:40:00,24.88,24.91,24.86,24.91,24600.0,23.5754,23.6038,23.5564,23.6038,24600.0
2009-11-20 14:50:00,24.91,24.93,24.9,24.92,20200.0,23.6038,23.6227,23.5943,23.6133,20200.0
2009-11-20 15:00:00,24.91,24.93,24.88,24.93,35800.0,23.6038,23.6227,23.5754,23.6227,35800.0
2009-11-20 15:10:00,24.93,24.95,24.93,24.94,29800.0,23.6227,23.6417,23.6227,23.6322,29800.0
2009-11-20 15:20:00,24.94,24.98,24.93,24.95,70800.0,23.6322,23.6701,23.6227,23.6417,70800.0
2009-11-20 15:30:00,24.96,25.0,24.92,24.93,69000.0,23.6512,23.6891,23.6133,23.6227,69000.0
2009-11-20 15:40:00,24.94,24.95,24.87,24.88,65400.0,23.6322,23.6417,23.5659,23.5754,65400.0
2009-11-20 15:50:00,24.88,24.93,24.86,24.92,99800.0,23.5754,23.6227,23.5564,23.6133,99800.0
2009-11-23 09:30:00,25.16,25.34,25.16,25.3,24200.0,23.8407,24.0112,23.8407,23.9733,24200.0
2009-11-23 09:40:00,25.34,25.42,25.29,25.29,43200.0,24.0112,24.087,23.9639,23.9639,43200.0
2009-11-23 09:50:00,25.31,25.34,25.28,25.34,26200.0,23.9828,24.0112,23.9544,24.0112,26200.0
2009-11-23 10:00:00,25.35,25.5,25.33,25.42,66200.0,24.0207,24.1628,24.0018,24.087,66200.0
2009-11-23 10:10:00,25.42,25.45,25.38,25.42,44800.0,24.087,24.1155,24.0491,24.087,44800.0
2009-11-23 10:20:00,25.42,25.46,25.4,25.45,44000.0,24.087,24.1249,24.0681,24.1155,44000.0
2009-11-23 10:30:00,25.43,25.49,25.4,25.49,21600.0,24.0965,24.1534,24.0681,24.1534,21600.0
2009-11-23 10:40:00,25.49,25.53,25.45,25.49,20200.0,24.1534,24.1913,24.1155,24.1534,20200.0
2009-11-23 10:50:00,25.49,25.49,25.45,25.46,14400.0,24.1534,24.1534,24.1155,24.1249,14400.0
2009-11-23 11:00:00,25.46,25.49,25.45,25.47,51000.0,24.1249,24.1534,24.1155,24.1344,51000.0
2009-11-23 11:10:00,25.46,25.47,25.42,25.45,32200.0,24.1249,24.1344,24.087,24.1155,32200.0
2009-11-23 11:20:00,25.47,25.48,25.44,25.46,31400.0,24.1344,24.1439,24.106,24.1249,31400.0
2009-11-23 11:30:00,25.45,25.48,25.43,25.47,16600.0,24.1155,24.1439,24.0965,24.1344,16600.0
2009-11-23 11:40:00,25.47,25.48,25.45,25.47,38200.0,24.1344,24.1439,24.1155,24.1344,38200.0
2009-11-23 11:50:00,25.47,25.49,25.43,25.43,24600.0,24.1344,24.1534,24.0965,24.0965,24600.0
2009-11-23 12:00:00,25.44,25.53,25.44,25.52,58400.0,24.106,24.1913,24.106,24.1818,58400.0
2009-11-23 12:10:00,25.53,25.6,25.53,25.59,66400.0,24.1913,24.2576,24.1913,24.2481,66400.0
2009-11-23 12:20:00,25.59,25.63,25.58,25.6,34800.0,24.2481,24.286,24.2387,24.2576,34800.0
2009-11-23 12:30:00,25.6,25.6,25.52,25.52,55000.0,24.2576,24.2576,24.1818,24.1818,55000.0
2009-11-23 12:40:00,25.52,25.54,25.47,25.5,36000.0,24.1818,24.2007,24.1344,24.1628,36000.0
2009-11-23 12:50:00,25.5,25.58,25.49,25.58,19200.0,24.1628,24.2387,24.1534,24.2387,19200.0
2009-11-23 13:00:00,25.58,25.6,25.55,25.59,20400.0,24.2387,24.2576,24.2102,24.2481,20400.0
2009-11-23 13:10:00,25.6,25.61,25.57,25.61,17400.0,24.2576,24.2671,24.2292,24.2671,17400.0
2009-11-23 13:20:00,25.61,25.63,25.6,25.63,22200.0,24.2671,24.286,24.2576,24.286,22200.0
2009-11-23 13:30:00,25.63,25.68,25.6,25.67,38400.0,24.286,24.3334,24.2576,24.3239,38400.0
2009-11-23 13:40:00,25.67,25.67,25.63,25.63,32800.0,24.3239,24.3239,24.286,24.286,32800.0
2009-11-23 13:50:00,25.63,25.65,25.61,25.64,32800.0,24.286,24.305,24.2671,24.2955,32800.0
2009-11-23 14:00:00,25.65,25.66,25.6,25.6,43200.0,24.305,24.3145,24.2576,24.2576,43200.0
2009-11-23 14:10:00,25.6,25.61,25.55,25.59,36800.0,24.2576,24.2671,24.2102,24.2481,36800.0
2009-11-23 14:20:00,25.59,25.64,25.58,25.64,19000.0,24.2481,24.2955,24.2387,24.2955,19000.0
2009-11-23 14:30:00,25.64,25.65,25.6,25.65,50200.0,24.2955,24.305,24.2576,24.305,50200.0
2009-11-23 14:40:00,25.65,25.7,25.64,25.69,29400.0,24.305,24.3524,24.2955,24.3429,29400.0
2009-11-23 14:50:00,25.69,25.71,25.65,25.69,45000.0,24.3429,24.3618,24.305,24.3429,45000.0
2009-11-23 15:00:00,25.71,25.75,25.69,25.75,66200.0,24.3618,24.3997,24.3429,24.3997,66200.0
2009-11-23 15:10:00,25.75,25.79,25.72,25.74,55000.0,24.3997,24.4376,24.3713,24.3903,55000.0
2009-11-23 15:20:00,25.75,25.75,25.69,25.73,43800.0,24.3997,24.3997,24.3429,24.3808,43800.0
2009-11-23 15:30:00,25.73,25.73,25.67,25.7,51400.0,24.3808,24.3808,24.3239,24.3524,51400.0
2009-11-23 15:40:00,25.71,25.75,25.7,25.74,96000.0,24.3618,24.3997,24.3524,24.3903,96000.0
2009-11-23 15:50:00,25.73,25.74,25.67,25.72,163000.0,24.3808,24.3903,24.3239,24.3713,163000.0
2009-11-24 09:30:00,25.71,25.75,25.5,25.63,14800.0,24.3618,24.3997,24.1628,24.286,14800.0
2009-11-24 09:40:00,25.63,25.71,25.59,25.68,30800.0,24.286,24.3618,24.2481,24.3334,30800.0
2009-11-24 09:50:00,25.66,25.66,25.58,25.63,44400.0,24.3145,24.3145,24.2387,24.286,44400.0
2009-11-24 10:00:00,25.63,25.72,25.6,25.7,143800.0,24.286,24.3713,24.2576,24.3524,143800.0
2009-11-24 10:10:00,25.67,25.68,25.64,25.64,42400.0,24.3239,24.3334,24.2955,24.2955,42400.0
2009-11-24 10:20:00,25.63,25.65,25.6,25.65,85600.0,24.286,24.305,24.2576,24.305,85600.0
2009-11-24 10:30:00,25.65,25.66,25.62,25.65,99400.0,24.305,24.3145,24.2766,24.305,99400.0
2009-11-24 10:40:00,25.65,25.72,25.65,25.72,33600.0,24.305,24.3713,24.305,24.3713,33600.0
2009-11-24 10:50:00,25.72,25.74,25.67,25.72,30000.0,24.3713,24.3903,24.3239,24.3713,30000.0
2009-11-24 11:00:00,25.72,25.75,25.71,25.72,36200.0,24.3713,24.3997,24.3618,24.3713,36200.0
2009-11-24 11:10:00,25.72,25.73,25.64,25.65,37200.0,24.3713,24.3808,24.2955,24.305,37200.0
2009-11-24 11:20:00,25.65,25.74,25.63,25.71,94200.0,24.305,24.3903,24.286,24.3618,94200.0
2009-11-24 11:30:00,25.7,25.7,25.65,25.69,58400.0,24.3524,24.3524,24.305,24.3429,58400.0
2009-11-24 11:40:00,25.69,25.76,25.68,25.76,10600.0,24.3429,24.4092,24.3334,24.4092,10600.0
2009-11-24 11:50:00,25.75,25.79,25.73,25.79,24000.0,24.3997,24.4376,24.3808,24.4376,24000.0
2009-11-24 12:00:00,25.79,25.87,25.78,25.87,50800.0,24.4376,24.5134,24.4282,24.5134,50800.0
2009-11-24 12:10:00,25.88,25.9,25.84,25.89,27800.0,24.5229,24.5419,24.485,24.5324,27800.0
2009-11-24 12:20:00,25.89,25.95,25.89,25.94,42000.0,24.5324,24.5892,24.5324,24.5798,42000.0
2009-11-24 12:30:00,25.93,25.93,25.86,25.87,14000.0,24.5703,24.5703,24.504,24.5134,14000.0
2009-11-24 12:40:00,25.87,25.87,25.79,25.83,19000.0,24.5134,24.5134,24.4376,24.4755,19000.0
2009-11-24 12:50:00,25.83,25.88,25.8,25.86,34400.0,24.4755,24.5229,24.4471,24.504,34400.0
2009-11-24 13:00:00,25.86,25.91,25.85,25.91,14600.0,24.504,24.5513,24.4945,24.5513,14600.0
2009-11-24 13:10:00,25.91,25.98,25.9,25.98,34200.0,24.5513,24.6177,24.5419,24.6177,34200.0
2009-11-24 13:20:00,25.98,25.98,25.93,25.95,21000.0,24.6177,24.6177,24.5703,24.5892,21000.0
2009-11-24 13:30:00,25.95,25.98,25.94,25.97,15000.0,24.5892,24.6177,24.5798,24.6082,15000.0
2009-11-24 13:40:00,25.98,26.0,25.95,25.96,19800.0,24.6177,24.6366,24.5892,24.5987,19800.0
2009-11-24 13:50:00,25.96,26.0,25.93,25.99,48800.0,24.5987,24.6366,24.5703,24.6272,48800.0
2009-11-24 14:00:00,26.0,26.0,25.95,25.99,39800.0,24.6366,24.6366,24.5892,24.6272,39800.0
2009-11-24 14:10:00,26.0,26.02,25.99,26.02,32400.0,24.6366,24.6556,24.6272,24.6556,32400.0
2009-11-24 14:20:00,26.02,26.02,25.97,26.01,32000.0,24.6556,24.6556,24.6082,24.6461,32000.0
2009-11-24 14:30:00,26.0,26.02,25.97,26.0,24000.0,24.6366,24.6556,24.6082,24.6366,24000.0
2009-11-24 14:40:00,26.01,26.08,26.0,26.08,20800.0,24.6461,24.7124,24.6366,24.7124,20800.0
2009-11-24 14:50:00,26.08,26.11,26.07,26.1,98200.0,24.7124,24.7409,24.703,24.7314,98200.0
2009-11-24 15:00:00,26.11,26.17,26.09,26.11,57600.0,24.7409,24.7977,24.7219,24.7409,57600.0
2009-11-24 15:10:00,26.11,26.13,26.09,26.11,28400.0,24.7409,24.7598,24.7219,24.7409,28400.0
2009-11-24 15:20:00,26.11,26.11,26.08,26.08,35000.0,24.7409,24.7409,24.7124,24.7124,35000.0
2009-11-24 15:30:00,26.08,26.08,26.02,26.06,45200.0,24.7124,24.7124,24.6556,24.6935,45200.0
2009-11-24 15:40:00,26.06,26.06,26.0,26.02,91400.0,24.6935,24.6935,24.6366,24.6556,91400.0
2009-11-24 15:50:00,26.01,26.03,26.0,26.02,143600.0,24.6461,24.6651,24.6366,24.6556,143600.0
2009-11-25 09:30:00,26.0,26.38,26.0,26.04,23000.0,24.6366,24.9967,24.6366,24.6745,23000.0
2009-11-25 09:40:00,26.05,26.09,25.92,25.98,62600.0,24.684,24.7219,24.5608,24.6177,62600.0
2009-11-25 09:50:00,25.96,26.0,25.89,25.95,21600.0,24.5987,24.6366,24.5324,24.5892,21600.0
2009-11-25 10:00:00,25.97,26.03,25.91,25.98,40400.0,24.6082,24.6651,24.5513,24.6177,40400.0
2009-11-25 10:10:00,25.98,26.03,25.97,26.0,42000.0,24.6177,24.6651,24.6082,24.6366,42000.0
2009-11-25 10:20:00,26.0,26.04,25.97,26.04,28800.0,24.6366,24.6745,24.6082,24.6745,28800.0
2009-11-25 10:30:00,26.03,26.11,26.03,26.1,39800.0,24.6651,24.7409,24.6651,24.7314,39800.0
2009-11-25 10:40:00,26.11,26.24,26.11,26.2,27800.0,24.7409,24.864,24.7409,24.8261,27800.0
2009-11-25 10:50:00,26.2,26.21,26.18,26.21,15400.0,24.8261,24.8356,24.8072,24.8356,15400.0
2009-11-25 11:00:00,26.21,26.27,26.18,26.24,40800.0,24.8356,24.8925,24.8072,24.864,40800.0
2009-11-25 11:10:00,26.24,26.27,26.18,26.26,27000.0,24.864,24.8925,24.8072,24.883,27000.0
2009-11-25 11:20:00,26.25,26.25,26.2,26.23,20800.0,24.8735,24.8735,24.8261,24.8546,20800.0
2009-11-25 11:30:00,26.23,26.24,26.22,26.22,6400.0,24.8546,24.864,24.8451,24.8451,6400.0
2009-11-25 11:40:00,26.22,26.22,26.16,26.18,27200.0,24.8451,24.8451,24.7882,24.8072,27200.0
2009-11-25 11:50:00,26.18,26.23,26.18,26.2,5800.0,24.8072,24.8546,24.8072,24.8261,5800.0
2009-11-25 12:00:00,26.2,26.2,26.15,26.15,5200.0,24.8261,24.8261,24.7788,24.7788,5200.0
2009-11-25 12:10:00,26.15,26.19,26.14,26.17,10400.0,24.7788,24.8167,24.7693,24.7977,10400.0
2009-11-25 12:20:00,26.17,26.17,26.12,26.15,11200.0,24.7977,24.7977,24.7503,24.7788,11200.0
2009-11-25 12:30:00,26.15,26.15,26.08,26.08,12600.0,24.7788,24.7788,24.7124,24.7124,12600.0
2009-11-25 12:40:00,26.08,26.1,26.08,26.09,14600.0,24.7124,24.7314,24.7124,24.7219,14600.0
2009-11-25 12:50:00,26.1,26.16,26.1,26.13,11400.0,24.7314,24.7882,24.7314,24.7598,11400.0
2009-11-25 13:00:00,26.14,26.14,26.11,26.13,8600.0,24.7693,24.7693,24.7409,24.7598,8600.0
2009-11-25 13:10:00,26.11,26.11,26.08,26.1,16600.0,24.7409,24.7409,24.7124,24.7314,16600.0
2009-11-25 13:20:00,26.1,26.16,26.09,26.14,7800.0,24.7314,24.7882,24.7219,24.7693,7800.0
2009-11-25 13:30:00,26.14,26.16,26.14,26.15,5200.0,24.7693,24.7882,24.7693,24.7788,5200.0
2009-11-25 13:40:00,26.15,26.17,26.15,26.16,11800.0,24.7788,24.7977,24.7788,24.7882,11800.0
2009-11-25 13:50:00,26.17,26.2,26.16,26.2,16200.0,24.7977,24.8261,24.7882,24.8261,16200.0
2009-11-25 14:00:00,26.2,26.2,26.17,26.17,17800.0,24.8261,24.8261,24.7977,24.7977,17800.0
2009-11-25 14:10:00,26.17,26.18,26.16,26.18,7800.0,24.7977,24.8072,24.7882,24.8072,7800.0
2009-11-25 14:20:00,26.18,26.18,26.13,26.15,21800.0,24.8072,24.8072,24.7598,24.7788,21800.0
2009-11-25 14:30:00,26.14,26.15,26.11,26.11,21600.0,24.7693,24.7788,24.7409,24.7409,21600.0
2009-11-25 14:40:00,26.11,26.14,26.1,26.14,15400.0,24.7409,24.7693,24.7314,24.7693,15400.0
2009-11-25 14:50:00,26.13,26.16,26.13,26.16,6800.0,24.7598,24.7882,24.7598,24.7882,6800.0
2009-11-25 15:00:00,26.17,26.17,26.11,26.15,10600.0,24.7977,24.7977,24.7409,24.7788,10600.0
2009-11-25 15:10:00,26.15,26.16,26.14,26.15,13000.0,24.7788,24.7882,24.7693,24.7788,13000.0
2009-11-25 15:20:00,26.16,26.17,26.14,26.16,11200.0,24.7882,24.7977,24.7693,24.7882,11200.0
2009-11-25 15:30:00,26.17,26.17,26.13,26.16,21600.0,24.7977,24.7977,24.7598,24.7882,21600.0
2009-11-25 15:40:00,26.16,26.17,26.11,26.13,31400.0,24.7882,24.7977,24.7409,24.7598,31400.0
2009-11-25 15:50:00,26.13,26.16,26.11,26.14,40400.0,24.7598,24.7882,24.7409,24.7693,40400.0
2009-11-27 09:30:00,25.52,25.52,25.36,25.36,10600.0,24.1818,24.1818,24.0302,24.0302,10600.0
2009-11-27 09:40:00,25.41,25.43,25.33,25.39,22000.0,24.0776,24.0965,24.0018,24.0586,22000.0
2009-11-27 09:50:00,25.4,25.49,25.35,25.49,22600.0,24.0681,24.1534,24.0207,24.1534,22600.0
2009-11-27 10:00:00,25.47,25.53,25.46,25.48,17200.0,24.1344,24.1913,24.1249,24.1439,17200.0
2009-11-27 10:10:00,25.49,25.63,25.49,25.57,42000.0,24.1534,24.286,24.1534,24.2292,42000.0
2009-11-27 10:20:00,25.57,25.65,25.56,25.61,11600.0,24.2292,24.305,24.2197,24.2671,11600.0
2009-11-27 10:30:00,25.6,25.7,25.58,25.68,32200.0,24.2576,24.3524,24.2387,24.3334,32200.0
2009-11-27 10:40:00,25.68,25.75,25.68,25.75,9600.0,24.3334,24.3997,24.3334,24.3997,9600.0
2009-11-27 10:50:00,25.75,25.82,25.74,25.74,12200.0,24.3997,24.4661,24.3903,24.3903,12200.0
2009-11-27 11:00:00,25.75,25.84,25.75,25.8,9000.0,24.3997,24.485,24.3997,24.4471,9000.0
2009-11-27 11:10:00,25.8,25.8,25.75,25.75,11200.0,24.4471,24.4471,24.3997,24.3997,11200.0
2009-11-27 11:20:00,25.74,25.74,25.67,25.68,14200.0,24.3903,24.3903,24.3239,24.3334,14200.0
2009-11-27 11:30:00,25.68,25.7,25.65,25.67,26000.0,24.3334,24.3524,24.305,24.3239,26000.0
2009-11-27 11:40:00,25.66,25.72,25.65,25.68,14200.0,24.3145,24.3713,24.305,24.3334,14200.0
2009-11-27 11:50:00,25.68,25.74,25.68,25.72,14400.0,24.3334,24.3903,24.3334,24.3713,14400.0
2009-11-27 12:00:00,25.72,25.75,25.68,25.68,12800.0,24.3713,24.3997,24.3334,24.3334,12800.0
2009-11-27 12:10:00,25.69,25.7,25.68,25.7,4200.0,24.3429,24.3524,24.3334,24.3524,4200.0
2009-11-27 12:20:00,25.7,25.7,25.65,25.66,13200.0,24.3524,24.3524,24.305,24.3145,13200.0
2009-11-27 12:30:00,25.67,25.7,25.66,25.68,11400.0,24.3239,24.3524,24.3145,24.3334,11400.0
2009-11-27 12:40:00,25.68,25.74,25.68,25.72,24200.0,24.3334,24.3903,24.3334,24.3713,24200.0
2009-11-27 12:50:00,25.72,25.72,25.54,25.54,141800.0,24.3713,24.3713,24.2007,24.2007,141800.0
2009-11-30 09:30:00,25.68,25.72,25.49,25.52,12800.0,24.3334,24.3713,24.1534,24.1818,12800.0
2009-11-30 09:40:00,25.57,25.59,25.48,25.52,14800.0,24.2292,24.2481,24.1439,24.1818,14800.0
2009-11-30 09:50:00,25.53,25.54,25.46,25.54,13400.0,24.1913,24.2007,24.1249,24.2007,13400.0
2009-11-30 10:00:00,25.54,25.54,25.43,25.49,21600.0,24.2007,24.2007,24.0965,24.1534,21600.0
2009-11-30 10:10:00,25.49,25.5,25.42,25.43,14600.0,24.1534,24.1628,24.087,24.0965,14600.0
2009-11-30 10:20:00,25.43,25.46,25.41,25.45,11000.0,24.0965,24.1249,24.0776,24.1155,11000.0
2009-11-30 10:30:00,25.48,25.5,25.44,25.45,13600.0,24.1439,24.1628,24.106,24.1155,13600.0
2009-11-30 10:40:00,25.45,25.5,25.44,25.46,15200.0,24.1155,24.1628,24.106,24.1249,15200.0
2009-11-30 10:50:00,25.46,25.5,25.45,25.5,9000.0,24.1249,24.1628,24.1155,24.1628,9000.0
2009-11-30 11:00:00,25.5,25.5,25.45,25.45,14800.0,24.1628,24.1628,24.1155,24.1155,14800.0
2009-11-30 11:10:00,25.45,25.47,25.42,25.45,21800.0,24.1155,24.1344,24.087,24.1155,21800.0
2009-11-30 11:20:00,25.45,25.46,25.42,25.42,7600.0,24.1155,24.1249,24.087,24.087,7600.0
2009-11-30 11:30:00,25.42,25.43,25.38,25.42,15000.0,24.087,24.0965,24.0491,24.087,15000.0
2009-11-30 11:40:00,25.42,25.43,25.4,25.41,6200.0,24.087,24.0965,24.0681,24.0776,6200.0
2009-11-30 11:50:00,25.42,25.43,25.4,25.43,7000.0,24.087,24.0965,24.0681,24.0965,7000.0
2009-11-30 12:00:00,25.42,25.45,25.41,25.45,8600.0,24.087,24.1155,24.0776,24.1155,8600.0
2009-11-30 12:10:00,25.45,25.51,25.44,25.51,4600.0,24.1155,24.1723,24.106,24.1723,4600.0
2009-11-30 12:20:00,25.5,25.51,25.48,25.49,8200.0,24.1628,24.1723,24.1439,24.1534,8200.0
2009-11-30 12:30:00,25.49,25.49,25.41,25.42,15200.0,24.1534,24.1534,24.0776,24.087,15200.0
2009-11-30 12:40:00,25.42,25.45,25.42,25.45,7600.0,24.087,24.1155,24.087,24.1155,7600.0
2009-11-30 12:50:00,25.45,25.49,25.45,25.48,5200.0,24.1155,24.1534,24.1155,24.1439,5200.0
2009-11-30 13:00:00,25.48,25.5,25.47,25.5,6800.0,24.1439,24.1628,24.1344,24.1628,6800.0
2009-11-30 13:10:00,25.5,25.52,25.49,25.52,7200.0,24.1628,24.1818,24.1534,24.1818,7200.0
2009-11-30 13:20:00,25.51,25.54,25.51,25.54,6400.0,24.1723,24.2007,24.1723,24.2007,6400.0
2009-11-30 13:30:00,25.54,25.55,25.5,25.54,7400.0,24.2007,24.2102,24.1628,24.2007,7400.0
2009-11-30 13:40:00,25.54,25.54,25.5,25.53,10400.0,24.2007,24.2007,24.1628,24.1913,10400.0
2009-11-30 13:50:00,25.53,25.58,25.53,25.56,14000.0,24.1913,24.2387,24.1913,24.2197,14000.0
2009-11-30 14:00:00,25.56,25.56,25.53,25.53,10400.0,24.2197,24.2197,24.1913,24.1913,10400.0
2009-11-30 14:10:00,25.54,25.56,25.54,25.55,7000.0,24.2007,24.2197,24.2007,24.2102,7000.0
2009-11-30 14:20:00,25.55,25.55,25.5,25.53,12200.0,24.2102,24.2102,24.1628,24.1913,12200.0
2009-11-30 14:30:00,25.54,25.56,25.52,25.54,9800.0,24.2007,24.2197,24.1818,24.2007,9800.0
2009-11-30 14:40:00,25.54,25.57,25.52,25.55,7200.0,24.2007,24.2292,24.1818,24.2102,7200.0
2009-11-30 14:50:00,25.53,25.53,25.5,25.51,10800.0,24.1913,24.1913,24.1628,24.1723,10800.0
2009-11-30 15:00:00,25.54,25.58,25.52,25.57,16000.0,24.2007,24.2387,24.1818,24.2292,16000.0
2009-11-30 15:10:00,25.58,25.61,25.55,25.6,23600.0,24.2387,24.2671,24.2102,24.2576,23600.0
2009-11-30 15:20:00,25.6,25.62,25.56,25.6,21800.0,24.2576,24.2766,24.2197,24.2576,21800.0
2009-11-30 15:30:00,25.6,25.67,25.59,25.66,26200.0,24.2576,24.3239,24.2481,24.3145,26200.0
2009-11-30 15:40:00,25.66,25.66,25.57,25.61,60400.0,24.3145,24.3145,24.2292,24.2671,60400.0
2009-11-30 15:50:00,25.6,25.66,25.59,25.65,134000.0,24.2576,24.3145,24.2481,24.305,134000.0
2009-12-01 09:30:00,25.9,25.92,25.81,25.88,19600.0,24.5419,24.5608,24.4566,24.5229,19600.0
2009-12-01 09:40:00,25.9,25.91,25.86,25.88,6200.0,24.5419,24.5513,24.504,24.5229,6200.0
2009-12-01 09:50:00,25.89,25.89,25.82,25.82,7800.0,24.5324,24.5324,24.4661,24.4661,7800.0
2009-12-01 10:00:00,25.83,25.86,25.79,25.8,31600.0,24.4755,24.504,24.4376,24.4471,31600.0
2009-12-01 10:10:00,25.79,25.81,25.75,25.77,14200.0,24.4376,24.4566,24.3997,24.4187,14200.0
2009-12-01 10:20:00,25.77,25.83,25.75,25.82,25000.0,24.4187,24.4755,24.3997,24.4661,25000.0
2009-12-01 10:30:00,25.81,25.85,25.8,25.82,15800.0,24.4566,24.4945,24.4471,24.4661,15800.0
2009-12-01 10:40:00,25.81,25.82,25.78,25.81,10200.0,24.4566,24.4661,24.4282,24.4566,10200.0
2009-12-01 10:50:00,25.82,25.82,25.78,25.79,9800.0,24.4661,24.4661,24.4282,24.4376,9800.0
2009-12-01 11:00:00,25.79,25.79,25.75,25.79,8800.0,24.4376,24.4376,24.3997,24.4376,8800.0
2009-12-01 11:10:00,25.79,25.82,25.78,25.82,18400.0,24.4376,24.4661,24.4282,24.4661,18400.0
2009-12-01 11:20:00,25.82,25.85,25.81,25.84,9600.0,24.4661,24.4945,24.4566,24.485,9600.0
2009-12-01 11:30:00,25.85,25.86,25.84,25.86,19000.0,24.4945,24.504,24.485,24.504,19000.0
2009-12-01 11:40:00,25.86,25.89,25.86,25.89,5400.0,24.504,24.5324,24.504,24.5324,5400.0
2009-12-01 11:50:00,25.89,25.93,25.89,25.91,6600.0,24.5324,24.5703,24.5324,24.5513,6600.0
2009-12-01 12:00:00,25.91,25.92,25.89,25.9,7800.0,24.5513,24.5608,24.5324,24.5419,7800.0
2009-12-01 12:10:00,25.9,25.91,25.87,25.89,5400.0,24.5419,24.5513,24.5134,24.5324,5400.0
2009-12-01 12:20:00,25.89,25.9,25.83,25.86,8000.0,24.5324,24.5419,24.4755,24.504,8000.0
2009-12-01 12:30:00,25.84,25.88,25.84,25.87,12600.0,24.485,24.5229,24.485,24.5134,12600.0
2009-12-01 12:40:00,25.87,25.88,25.82,25.82,8200.0,24.5134,24.5229,24.4661,24.4661,8200.0
2009-12-01 12:50:00,25.82,25.83,25.78,25.79,15000.0,24.4661,24.4755,24.4282,24.4376,15000.0
2009-12-01 13:00:00,25.79,25.8,25.77,25.78,8800.0,24.4376,24.4471,24.4187,24.4282,8800.0
2009-12-01 13:10:00,25.78,25.82,25.77,25.81,11200.0,24.4282,24.4661,24.4187,24.4566,11200.0
2009-12-01 13:20:00,25.81,25.85,25.8,25.84,11600.0,24.4566,24.4945,24.4471,24.485,11600.0
2009-12-01 13:30:00,25.83,25.85,25.81,25.84,15800.0,24.4755,24.4945,24.4566,24.485,15800.0
2009-12-01 13:40:00,25.84,25.84,25.81,25.84,10200.0,24.485,24.485,24.4566,24.485,10200.0
2009-12-01 13:50:00,25.83,25.85,25.81,25.82,12000.0,24.4755,24.4945,24.4566,24.4661,12000.0
2009-12-01 14:00:00,25.83,25.84,25.79,25.83,13200.0,24.4755,24.485,24.4376,24.4755,13200.0
2009-12-01 14:10:00,25.84,25.88,25.83,25.87,80400.0,24.485,24.5229,24.4755,24.5134,80400.0
2009-12-01 14:20:00,25.88,25.88,25.86,25.87,10800.0,24.5229,24.5229,24.504,24.5134,10800.0
2009-12-01 14:30:00,25.88,25.88,25.86,25.86,16800.0,24.5229,24.5229,24.504,24.504,16800.0
2009-12-01 14:40:00,25.86,25.87,25.82,25.84,28600.0,24.504,24.5134,24.4661,24.485,28600.0
2009-12-01 14:50:00,25.84,25.84,25.79,25.83,23800.0,24.485,24.485,24.4376,24.4755,23800.0
2009-12-01 15:00:00,25.82,25.85,25.8,25.84,29000.0,24.4661,24.4945,24.4471,24.485,29000.0
2009-12-01 15:10:00,25.84,25.84,25.8,25.83,48000.0,24.485,24.485,24.4471,24.4755,48000.0
2009-12-01 15:20:00,25.83,25.84,25.8,25.84,29400.0,24.4755,24.485,24.4471,24.485,29400.0
2009-12-01 15:30:00,25.84,25.85,25.8,25.85,56000.0,24.485,24.4945,24.4471,24.4945,56000.0
2009-12-01 15:40:00,25.84,25.87,25.83,25.86,40200.0,24.485,24.5134,24.4755,24.504,40200.0
2009-12-01 15:50:00,25.86,25.86,25.79,25.8,81600.0,24.504,24.504,24.4376,24.4471,81600.0
2009-12-02 09:30:00,25.75,25.75,25.59,25.7,33400.0,24.3997,24.3997,24.2481,24.3524,33400.0
2009-12-02 09:40:00,25.75,25.75,25.63,25.67,19000.0,24.3997,24.3997,24.286,24.3239,19000.0
2009-12-02 09:50:00,25.67,25.7,25.63,25.66,43000.0,24.3239,24.3524,24.286,24.3145,43000.0
2009-12-02 10:00:00,25.67,25.72,25.66,25.72,27800.0,24.3239,24.3713,24.3145,24.3713,27800.0
2009-12-02 10:10:00,25.74,25.86,25.74,25.81,60800.0,24.3903,24.504,24.3903,24.4566,60800.0
2009-12-02 10:20:00,25.82,25.85,25.78,25.8,69200.0,24.4661,24.4945,24.4282,24.4471,69200.0
2009-12-02 10:30:00,25.8,25.8,25.72,25.76,27800.0,24.4471,24.4471,24.3713,24.4092,27800.0
2009-12-02 10:40:00,25.77,25.78,25.74,25.74,54000.0,24.4187,24.4282,24.3903,24.3903,54000.0
2009-12-02 10:50:00,25.75,25.76,25.69,25.74,46400.0,24.3997,24.4092,24.3429,24.3903,46400.0
2009-12-02 11:00:00,25.73,25.74,25.65,25.74,26800.0,24.3808,24.3903,24.305,24.3903,26800.0
2009-12-02 11:10:00,25.75,25.75,25.61,25.61,38200.0,24.3997,24.3997,24.2671,24.2671,38200.0
2009-12-02 11:20:00,25.59,25.63,25.56,25.6,44600.0,24.2481,24.286,24.2197,24.2576,44600.0
2009-12-02 11:30:00,25.6,25.66,25.59,25.61,15800.0,24.2576,24.3145,24.2481,24.2671,15800.0
2009-12-02 11:40:00,25.61,25.63,25.58,25.6,18800.0,24.2671,24.286,24.2387,24.2576,18800.0
2009-12-02 11:50:00,25.59,25.65,25.59,25.59,28400.0,24.2481,24.305,24.2481,24.2481,28400.0
2009-12-02 12:00:00,25.61,25.65,25.6,25.64,15600.0,24.2671,24.305,24.2576,24.2955,15600.0
2009-12-02 12:10:00,25.64,25.64,25.55,25.56,15200.0,24.2955,24.2955,24.2102,24.2197,15200.0
2009-12-02 12:20:00,25.56,25.56,25.47,25.52,42200.0,24.2197,24.2197,24.1344,24.1818,42200.0
2009-12-02 12:30:00,25.5,25.53,25.49,25.53,53600.0,24.1628,24.1913,24.1534,24.1913,53600.0
2009-12-02 12:40:00,25.52,25.53,25.5,25.52,37200.0,24.1818,24.1913,24.1628,24.1818,37200.0
2009-12-02 12:50:00,25.52,25.59,25.51,25.57,22000.0,24.1818,24.2481,24.1723,24.2292,22000.0
2009-12-02 13:00:00,25.57,25.57,25.49,25.52,23400.0,24.2292,24.2292,24.1534,24.1818,23400.0
2009-12-02 13:10:00,25.52,25.55,25.49,25.55,21200.0,24.1818,24.2102,24.1534,24.2102,21200.0
2009-12-02 13:20:00,25.55,25.55,25.51,25.52,10600.0,24.2102,24.2102,24.1723,24.1818,10600.0
2009-12-02 13:30:00,25.52,25.54,25.52,25.52,14600.0,24.1818,24.2007,24.1818,24.1818,14600.0
2009-12-02 13:40:00,25.53,25.55,25.52,25.55,9000.0,24.1913,24.2102,24.1818,24.2102,9000.0
2009-12-02 13:50:00,25.55,25.57,25.54,25.57,14000.0,24.2102,24.2292,24.2007,24.2292,14000.0
2009-12-02 14:00:00,25.56,25.59,25.5,25.52,18000.0,24.2197,24.2481,24.1628,24.1818,18000.0
2009-12-02 14:10:00,25.52,25.54,25.42,25.45,29400.0,24.1818,24.2007,24.087,24.1155,29400.0
2009-12-02 14:20:00,25.45,25.48,25.43,25.45,53000.0,24.1155,24.1439,24.0965,24.1155,53000.0
2009-12-02 14:30:00,25.45,25.5,25.42,25.48,33400.0,24.1155,24.1628,24.087,24.1439,33400.0
2009-12-02 14:40:00,25.48,25.49,25.45,25.47,27200.0,24.1439,24.1534,24.1155,24.1344,27200.0
2009-12-02 14:50:00,25.47,25.47,25.43,25.44,21000.0,24.1344,24.1344,24.0965,24.106,21000.0
2009-12-02 15:00:00,25.46,25.47,25.44,25.46,26800.0,24.1249,24.1344,24.106,24.1249,26800.0
2009-12-02 15:10:00,25.46,25.46,25.39,25.41,45400.0,24.1249,24.1249,24.0586,24.0776,45400.0
2009-12-02 15:20:00,25.41,25.45,25.39,25.42,47600.0,24.0776,24.1155,24.0586,24.087,47600.0
2009-12-02 15:30:00,25.41,25.42,25.38,25.38,32200.0,24.0776,24.087,24.0491,24.0491,32200.0
2009-12-02 15:40:00,25.38,25.46,25.38,25.45,125000.0,24.0491,24.1249,24.0491,24.1155,125000.0
2009-12-02 15:50:00,25.45,25.46,25.36,25.36,229800.0,24.1155,24.1249,24.0302,24.0302,229800.0
2009-12-03 09:30:00,25.36,25.41,25.25,25.35,22000.0,24.0302,24.0776,23.926,24.0207,22000.0
2009-12-03 09:40:00,25.44,25.48,25.36,25.36,38400.0,24.106,24.1439,24.0302,24.0302,38400.0
2009-12-03 09:50:00,25.38,25.41,25.35,25.38,12400.0,24.0491,24.0776,24.0207,24.0491,12400.0
2009-12-03 10:00:00,25.36,25.37,25.28,25.28,32800.0,24.0302,24.0397,23.9544,23.9544,32800.0
2009-12-03 10:10:00,25.28,25.33,25.25,25.32,55600.0,23.9544,24.0018,23.926,23.9923,55600.0
2009-12-03 10:20:00,25.33,25.36,25.32,25.36,27800.0,24.0018,24.0302,23.9923,24.0302,27800.0
2009-12-03 10:30:00,25.34,25.36,25.31,25.35,39800.0,24.0112,24.0302,23.9828,24.0207,39800.0
2009-12-03 10:40:00,25.34,25.43,25.3,25.43,65400.0,24.0112,24.0965,23.9733,24.0965,65400.0
2009-12-03 10:50:00,25.43,25.46,25.39,25.46,61800.0,24.0965,24.1249,24.0586,24.1249,61800.0
2009-12-03 11:00:00,25.43,25.44,25.34,25.36,23000.0,24.0965,24.106,24.0112,24.0302,23000.0
2009-12-03 11:10:00,25.36,25.41,25.36,25.39,11000.0,24.0302,24.0776,24.0302,24.0586,11000.0
2009-12-03 11:20:00,25.39,25.45,25.38,25.43,17800.0,24.0586,24.1155,24.0491,24.0965,17800.0
2009-12-03 11:30:00,25.43,25.44,25.38,25.39,16800.0,24.0965,24.106,24.0491,24.0586,16800.0
2009-12-03 11:40:00,25.4,25.41,25.39,25.4,13200.0,24.0681,24.0776,24.0586,24.0681,13200.0
2009-12-03 11:50:00,25.4,25.44,25.4,25.43,29200.0,24.0681,24.106,24.0681,24.0965,29200.0
2009-12-03 12:00:00,25.43,25.44,25.4,25.44,26000.0,24.0965,24.106,24.0681,24.106,26000.0
2009-12-03 12:10:00,25.44,25.46,25.41,25.46,17200.0,24.106,24.1249,24.0776,24.1249,17200.0
2009-12-03 12:20:00,25.45,25.47,25.33,25.33,29000.0,24.1155,24.1344,24.0018,24.0018,29000.0
2009-12-03 12:30:00,25.31,25.37,25.3,25.36,18000.0,23.9828,24.0397,23.9733,24.0302,18000.0
2009-12-03 12:40:00,25.35,25.36,25.35,25.35,14200.0,24.0207,24.0302,24.0207,24.0207,14200.0
2009-12-03 12:50:00,25.35,25.36,25.35,25.36,36200.0,24.0207,24.0302,24.0207,24.0302,36200.0
2009-12-03 13:00:00,25.35,25.36,25.33,25.35,21200.0,24.0207,24.0302,24.0018,24.0207,21200.0
2009-12-03 13:10:00,25.35,25.35,25.3,25.33,12600.0,24.0207,24.0207,23.9733,24.0018,12600.0
2009-12-03 13:20:00,25.34,25.37,25.29,25.29,23800.0,24.0112,24.0397,23.9639,23.9639,23800.0
2009-12-03 13:30:00,25.29,25.3,25.29,25.3,13200.0,23.9639,23.9733,23.9639,23.9733,13200.0
2009-12-03 13:40:00,25.3,25.33,25.3,25.33,42600.0,23.9733,24.0018,23.9733,24.0018,42600.0
2009-12-03 13:50:00,25.33,25.34,25.3,25.31,25800.0,24.0018,24.0112,23.9733,23.9828,25800.0
2009-12-03 14:00:00,25.31,25.32,25.3,25.32,14800.0,23.9828,23.9923,23.9733,23.9923,14800.0
2009-12-03 14:10:00,25.32,25.33,25.3,25.3,27000.0,23.9923,24.0018,23.9733,23.9733,27000.0
2009-12-03 14:20:00,25.3,25.33,25.3,25.3,17200.0,23.9733,24.0018,23.9733,23.9733,17200.0
2009-12-03 14:30:00,25.3,25.34,25.3,25.33,15000.0,23.9733,24.0112,23.9733,24.0018,15000.0
2009-12-03 14:40:00,25.33,25.34,25.31,25.31,15600.0,24.0018,24.0112,23.9828,23.9828,15600.0
2009-12-03 14:50:00,25.31,25.32,25.28,25.29,37400.0,23.9828,23.9923,23.9544,23.9639,37400.0
2009-12-03 15:00:00,25.3,25.32,25.28,25.3,36000.0,23.9733,23.9923,23.9544,23.9733,36000.0
2009-12-03 15:10:00,25.3,25.31,25.28,25.31,25400.0,23.9733,23.9828,23.9544,23.9828,25400.0
2009-12-03 15:20:00,25.31,25.31,25.28,25.29,19400.0,23.9828,23.9828,23.9544,23.9639,19400.0
2009-12-03 15:30:00,25.3,25.31,25.26,25.26,26600.0,23.9733,23.9828,23.9354,23.9354,26600.0
2009-12-03 15:40:00,25.26,25.26,25.14,25.14,68800.0,23.9354,23.9354,23.8217,23.8217,68800.0
2009-12-03 15:50:00,25.15,25.15,25.05,25.09,113000.0,23.8312,23.8312,23.7364,23.7743,113000.0
2009-12-04 09:30:00,25.33,25.46,25.2,25.35,61000.0,24.0018,24.1249,23.8786,24.0207,61000.0
2009-12-04 09:40:00,25.4,25.58,25.37,25.56,58600.0,24.0681,24.2387,24.0397,24.2197,58600.0
2009-12-04 09:50:00,25.56,25.57,25.43,25.44,40400.0,24.2197,24.2292,24.0965,24.106,40400.0
2009-12-04 10:00:00,25.45,25.49,25.35,25.42,44600.0,24.1155,24.1534,24.0207,24.087,44600.0
2009-12-04 10:10:00,25.43,25.5,25.4,25.49,24000.0,24.0965,24.1628,24.0681,24.1534,24000.0
2009-12-04 10:20:00,25.49,25.55,25.45,25.55,23200.0,24.1534,24.2102,24.1155,24.2102,23200.0
2009-12-04 10:30:00,25.55,25.55,25.43,25.53,48600.0,24.2102,24.2102,24.0965,24.1913,48600.0
2009-12-04 10:40:00,25.54,25.54,25.44,25.48,33000.0,24.2007,24.2007,24.106,24.1439,33000.0
2009-12-04 10:50:00,25.48,25.53,25.41,25.47,47400.0,24.1439,24.1913,24.0776,24.1344,47400.0
2009-12-04 11:00:00,25.47,25.49,25.45,25.48,31200.0,24.1344,24.1534,24.1155,24.1439,31200.0
2009-12-04 11:10:00,25.49,25.52,25.49,25.5,65800.0,24.1534,24.1818,24.1534,24.1628,65800.0
2009-12-04 11:20:00,25.5,25.51,25.45,25.45,21600.0,24.1628,24.1723,24.1155,24.1155,21600.0
2009-12-04 11:30:00,25.46,25.46,25.3,25.32,51600.0,24.1249,24.1249,23.9733,23.9923,51600.0
2009-12-04 11:40:00,25.3,25.3,25.07,25.17,51000.0,23.9733,23.9733,23.7554,23.8502,51000.0
2009-12-04 11:50:00,25.17,25.24,25.14,25.24,24600.0,23.8502,23.9165,23.8217,23.9165,24600.0
2009-12-04 12:00:00,25.24,25.3,25.18,25.28,32600.0,23.9165,23.9733,23.8596,23.9544,32600.0
2009-12-04 12:10:00,25.3,25.34,25.25,25.32,24600.0,23.9733,24.0112,23.926,23.9923,24600.0
2009-12-04 12:20:00,25.32,25.32,25.21,25.25,44600.0,23.9923,23.9923,23.8881,23.926,44600.0
2009-12-04 12:30:00,25.25,25.34,25.25,25.31,36200.0,23.926,24.0112,23.926,23.9828,36200.0
2009-12-04 12:40:00,25.32,25.36,25.28,25.3,22400.0,23.9923,24.0302,23.9544,23.9733,22400.0
2009-12-04 12:50:00,25.3,25.34,25.29,25.31,40600.0,23.9733,24.0112,23.9639,23.9828,40600.0
2009-12-04 13:00:00,25.31,25.4,25.31,25.34,38000.0,23.9828,24.0681,23.9828,24.0112,38000.0
2009-12-04 13:10:00,25.34,25.36,25.28,25.35,53400.0,24.0112,24.0302,23.9544,24.0207,53400.0
2009-12-04 13:20:00,25.35,25.39,25.28,25.32,82000.0,24.0207,24.0586,23.9544,23.9923,82000.0
2009-12-04 13:30:00,25.31,25.38,25.29,25.36,44200.0,23.9828,24.0491,23.9639,24.0302,44200.0
2009-12-04 13:40:00,25.36,25.4,25.33,25.33,37800.0,24.0302,24.0681,24.0018,24.0018,37800.0
2009-12-04 13:50:00,25.34,25.37,25.31,25.32,56200.0,24.0112,24.0397,23.9828,23.9923,56200.0
2009-12-04 14:00:00,25.34,25.38,25.31,25.33,33800.0,24.0112,24.0491,23.9828,24.0018,33800.0
2009-12-04 14:10:00,25.34,25.36,25.3,25.33,65000.0,24.0112,24.0302,23.9733,24.0018,65000.0
2009-12-04 14:20:00,25.31,25.32,25.28,25.31,31200.0,23.9828,23.9923,23.9544,23.9828,31200.0
2009-12-04 14:30:00,25.32,25.39,25.32,25.36,56600.0,23.9923,24.0586,23.9923,24.0302,56600.0
2009-12-04 14:40:00,25.37,25.37,25.34,25.34,28000.0,24.0397,24.0397,24.0112,24.0112,28000.0
2009-12-04 14:50:00,25.35,25.46,25.33,25.43,31000.0,24.0207,24.1249,24.0018,24.0965,31000.0
2009-12-04 15:00:00,25.41,25.49,25.4,25.43,54600.0,24.0776,24.1534,24.0681,24.0965,54600.0
2009-12-04 15:10:00,25.43,25.46,25.41,25.41,39200.0,24.0965,24.1249,24.0776,24.0776,39200.0
2009-12-04 15:20:00,25.43,25.46,25.38,25.4,55000.0,24.0965,24.1249,24.0491,24.0681,55000.0
2009-12-04 15:30:00,25.43,25.5,25.41,25.41,29400.0,24.0965,24.1628,24.0776,24.0776,29400.0
2009-12-04 15:40:00,25.4,25.47,25.36,25.43,44000.0,24.0681,24.1344,24.0302,24.0965,44000.0
2009-12-04 15:50:00,25.43,25.49,25.4,25.49,70000.0,24.0965,24.1534,24.0681,24.1534,70000.0
2009-12-07 09:30:00,25.49,25.49,25.33,25.42,15400.0,24.1534,24.1534,24.0018,24.087,15400.0
2009-12-07 09:40:00,25.47,25.47,25.4,25.43,11600.0,24.1344,24.1344,24.0681,24.0965,11600.0
2009-12-07 09:50:00,25.44,25.61,25.43,25.57,13600.0,24.106,24.2671,24.0965,24.2292,13600.0
2009-12-07 10:00:00,25.59,25.61,25.53,25.53,37400.0,24.2481,24.2671,24.1913,24.1913,37400.0
2009-12-07 10:10:00,25.55,25.61,25.53,25.6,16200.0,24.2102,24.2671,24.1913,24.2576,16200.0
2009-12-07 10:20:00,25.6,25.61,25.56,25.61,12200.0,24.2576,24.2671,24.2197,24.2671,12200.0
2009-12-07 10:30:00,25.61,25.64,25.58,25.58,13400.0,24.2671,24.2955,24.2387,24.2387,13400.0
2009-12-07 10:40:00,25.56,25.58,25.55,25.58,14400.0,24.2197,24.2387,24.2102,24.2387,14400.0
2009-12-07 10:50:00,25.58,25.59,25.53,25.55,10000.0,24.2387,24.2481,24.1913,24.2102,10000.0
2009-12-07 11:00:00,25.55,25.59,25.51,25.51,10000.0,24.2102,24.2481,24.1723,24.1723,10000.0
2009-12-07 11:10:00,25.52,25.53,25.49,25.52,15600.0,24.1818,24.1913,24.1534,24.1818,15600.0
2009-12-07 11:20:00,25.52,25.52,25.48,25.48,19200.0,24.1818,24.1818,24.1439,24.1439,19200.0
2009-12-07 11:30:00,25.49,25.52,25.49,25.49,32400.0,24.1534,24.1818,24.1534,24.1534,32400.0
2009-12-07 11:40:00,25.5,25.53,25.49,25.49,16600.0,24.1628,24.1913,24.1534,24.1534,16600.0
2009-12-07 11:50:00,25.5,25.55,25.5,25.55,10800.0,24.1628,24.2102,24.1628,24.2102,10800.0
2009-12-07 12:00:00,25.55,25.55,25.5,25.51,15400.0,24.2102,24.2102,24.1628,24.1723,15400.0
2009-12-07 12:10:00,25.51,25.52,25.48,25.52,20200.0,24.1723,24.1818,24.1439,24.1818,20200.0
2009-12-07 12:20:00,25.52,25.53,25.49,25.53,10400.0,24.1818,24.1913,24.1534,24.1913,10400.0
2009-12-07 12:30:00,25.53,25.66,25.52,25.57,38600.0,24.1913,24.3145,24.1818,24.2292,38600.0
2009-12-07 12:40:00,25.57,25.64,25.57,25.59,34400.0,24.2292,24.2955,24.2292,24.2481,34400.0
2009-12-07 12:50:00,25.59,25.62,25.59,25.61,7800.0,24.2481,24.2766,24.2481,24.2671,7800.0
2009-12-07 13:00:00,25.61,25.61,25.57,25.58,8800.0,24.2671,24.2671,24.2292,24.2387,8800.0
2009-12-07 13:10:00,25.57,25.61,25.57,25.59,17400.0,24.2292,24.2671,24.2292,24.2481,17400.0
2009-12-07 13:20:00,25.59,25.63,25.58,25.59,8400.0,24.2481,24.286,24.2387,24.2481,8400.0
2009-12-07 13:30:00,25.59,25.6,25.57,25.58,14200.0,24.2481,24.2576,24.2292,24.2387,14200.0
2009-12-07 13:40:00,25.6,25.63,25.59,25.59,22600.0,24.2576,24.286,24.2481,24.2481,22600.0
2009-12-07 13:50:00,25.58,25.59,25.55,25.56,16000.0,24.2387,24.2481,24.2102,24.2197,16000.0
2009-12-07 14:00:00,25.56,25.59,25.53,25.55,35600.0,24.2197,24.2481,24.1913,24.2102,35600.0
2009-12-07 14:10:00,25.54,25.55,25.49,25.5,26800.0,24.2007,24.2102,24.1534,24.1628,26800.0
2009-12-07 14:20:00,25.5,25.5,25.47,25.47,26400.0,24.1628,24.1628,24.1344,24.1344,26400.0
2009-12-07 14:30:00,25.46,25.46,25.34,25.4,32200.0,24.1249,24.1249,24.0112,24.0681,32200.0
2009-12-07 14:40:00,25.38,25.41,25.32,25.32,62800.0,24.0491,24.0776,23.9923,23.9923,62800.0
2009-12-07 14:50:00,25.33,25.38,25.33,25.38,20600.0,24.0018,24.0491,24.0018,24.0491,20600.0
2009-12-07 15:00:00,25.38,25.44,25.34,25.44,41800.0,24.0491,24.106,24.0112,24.106,41800.0
2009-12-07 15:10:00,25.43,25.48,25.43,25.45,21000.0,24.0965,24.1439,24.0965,24.1155,21000.0
2009-12-07 15:20:00,25.43,25.51,25.43,25.5,43200.0,24.0965,24.1723,24.0965,24.1628,43200.0
2009-12-07 15:30:00,25.49,25.57,25.49,25.5,51000.0,24.1534,24.2292,24.1534,24.1628,51000.0
2009-12-07 15:40:00,25.5,25.55,25.5,25.5,55000.0,24.1628,24.2102,24.1628,24.1628,55000.0
2009-12-07 15:50:00,25.5,25.55,25.48,25.49,94600.0,24.1628,24.2102,24.1439,24.1534,94600.0
2009-12-08 09:30:00,25.4,25.44,25.01,25.03,24800.0,24.0681,24.106,23.6985,23.7175,24800.0
2009-12-08 09:40:00,25.06,25.06,24.85,24.96,62200.0,23.7459,23.7459,23.5469,23.6512,62200.0
2009-12-08 09:50:00,24.94,25.04,24.92,25.03,15200.0,23.6322,23.727,23.6133,23.7175,15200.0
2009-12-08 10:00:00,25.03,25.04,24.93,25.0,34200.0,23.7175,23.727,23.6227,23.6891,34200.0
2009-12-08 10:10:00,25.0,25.06,24.96,25.03,23800.0,23.6891,23.7459,23.6512,23.7175,23800.0
2009-12-08 10:20:00,25.06,25.13,25.05,25.11,10600.0,23.7459,23.8122,23.7364,23.7933,10600.0
2009-12-08 10:30:00,25.11,25.18,25.11,25.17,17800.0,23.7933,23.8596,23.7933,23.8502,17800.0
2009-12-08 10:40:00,25.17,25.22,25.13,25.17,14000.0,23.8502,23.8975,23.8122,23.8502,14000.0
2009-12-08 10:50:00,25.16,25.16,25.1,25.13,15800.0,23.8407,23.8407,23.7838,23.8122,15800.0
2009-12-08 11:00:00,25.14,25.25,25.14,25.24,16000.0,23.8217,23.926,23.8217,23.9165,16000.0
2009-12-08 11:10:00,25.23,25.3,25.21,25.27,18800.0,23.907,23.9733,23.8881,23.9449,18800.0
2009-12-08 11:20:00,25.28,25.3,25.28,25.3,4200.0,23.9544,23.9733,23.9544,23.9733,4200.0
2009-12-08 11:30:00,25.29,25.3,25.25,25.27,7200.0,23.9639,23.9733,23.926,23.9449,7200.0
2009-12-08 11:40:00,25.25,25.34,25.25,25.34,15400.0,23.926,24.0112,23.926,24.0112,15400.0
2009-12-08 11:50:00,25.33,25.34,25.24,25.27,14600.0,24.0018,24.0112,23.9165,23.9449,14600.0
2009-12-08 12:00:00,25.27,25.33,25.25,25.3,9000.0,23.9449,24.0018,23.926,23.9733,9000.0
2009-12-08 12:10:00,25.3,25.34,25.25,25.27,39200.0,23.9733,24.0112,23.926,23.9449,39200.0
2009-12-08 12:20:00,25.27,25.28,25.21,25.22,5600.0,23.9449,23.9544,23.8881,23.8975,5600.0
2009-12-08 12:30:00,25.25,25.28,25.21,25.26,45800.0,23.926,23.9544,23.8881,23.9354,45800.0
2009-12-08 12:40:00,25.27,25.38,25.26,25.36,55000.0,23.9449,24.0491,23.9354,24.0302,55000.0
2009-12-08 12:50:00,25.35,25.38,25.32,25.37,29800.0,24.0207,24.0491,23.9923,24.0397,29800.0
2009-12-08 13:00:00,25.38,25.41,25.36,25.41,14800.0,24.0491,24.0776,24.0302,24.0776,14800.0
2009-12-08 13:10:00,25.4,25.41,25.33,25.39,11800.0,24.0681,24.0776,24.0018,24.0586,11800.0
2009-12-08 13:20:00,25.39,25.41,25.36,25.36,15200.0,24.0586,24.0776,24.0302,24.0302,15200.0
2009-12-08 13:30:00,25.38,25.39,25.3,25.3,21600.0,24.0491,24.0586,23.9733,23.9733,21600.0
2009-12-08 13:40:00,25.29,25.33,25.25,25.29,40400.0,23.9639,24.0018,23.926,23.9639,40400.0
2009-12-08 13:50:00,25.3,25.35,25.29,25.35,14600.0,23.9733,24.0207,23.9639,24.0207,14600.0
2009-12-08 14:00:00,25.35,25.39,25.33,25.39,20400.0,24.0207,24.0586,24.0018,24.0586,20400.0
2009-12-08 14:10:00,25.38,25.39,25.35,25.38,25600.0,24.0491,24.0586,24.0207,24.0491,25600.0
2009-12-08 14:20:00,25.37,25.37,25.33,25.35,25600.0,24.0397,24.0397,24.0018,24.0207,25600.0
2009-12-08 14:30:00,25.35,25.38,25.32,25.34,31200.0,24.0207,24.0491,23.9923,24.0112,31200.0
2009-12-08 14:40:00,25.35,25.39,25.34,25.36,30200.0,24.0207,24.0586,24.0112,24.0302,30200.0
2009-12-08 14:50:00,25.36,25.36,25.3,25.35,21200.0,24.0302,24.0302,23.9733,24.0207,21200.0
2009-12-08 15:00:00,25.33,25.36,25.33,25.35,21200.0,24.0018,24.0302,24.0018,24.0207,21200.0
2009-12-08 15:10:00,25.35,25.36,25.32,25.35,30000.0,24.0207,24.0302,23.9923,24.0207,30000.0
2009-12-08 15:20:00,25.35,25.38,25.34,25.36,22000.0,24.0207,24.0491,24.0112,24.0302,22000.0
2009-12-08 15:30:00,25.36,25.36,25.32,25.34,19400.0,24.0302,24.0302,23.9923,24.0112,19400.0
2009-12-08 15:40:00,25.34,25.39,25.34,25.38,42200.0,24.0112,24.0586,24.0112,24.0491,42200.0
2009-12-08 15:50:00,25.39,25.39,25.29,25.34,53000.0,24.0586,24.0586,23.9639,24.0112,53000.0
2009-12-09 09:30:00,25.25,25.25,25.0,25.03,14200.0,23.926,23.926,23.6891,23.7175,14200.0
2009-12-09 09:40:00,25.01,25.06,24.95,25.05,20800.0,23.6985,23.7459,23.6417,23.7364,20800.0
2009-12-09 09:50:00,25.05,25.06,24.97,25.0,46200.0,23.7364,23.7459,23.6606,23.6891,46200.0
2009-12-09 10:00:00,25.02,25.04,24.97,25.0,24200.0,23.708,23.727,23.6606,23.6891,24200.0
2009-12-09 10:10:00,24.99,25.04,24.94,25.02,20400.0,23.6796,23.727,23.6322,23.708,20400.0
2009-12-09 10:20:00,25.02,25.02,24.91,25.0,58600.0,23.708,23.708,23.6038,23.6891,58600.0
2009-12-09 10:30:00,25.03,25.12,24.96,25.11,31000.0,23.7175,23.8028,23.6512,23.7933,31000.0
2009-12-09 10:40:00,25.12,25.22,25.09,25.2,17600.0,23.8028,23.8975,23.7743,23.8786,17600.0
2009-12-09 10:50:00,25.25,25.27,25.18,25.18,36000.0,23.926,23.9449,23.8596,23.8596,36000.0
2009-12-09 11:00:00,25.18,25.27,25.17,25.25,67200.0,23.8596,23.9449,23.8502,23.926,67200.0
2009-12-09 11:10:00,25.26,25.33,25.25,25.32,18800.0,23.9354,24.0018,23.926,23.9923,18800.0
2009-12-09 11:20:00,25.32,25.34,25.3,25.3,44800.0,23.9923,24.0112,23.9733,23.9733,44800.0
2009-12-09 11:30:00,25.3,25.34,25.28,25.31,65200.0,23.9733,24.0112,23.9544,23.9828,65200.0
2009-12-09 11:40:00,25.3,25.32,25.27,25.29,41000.0,23.9733,23.9923,23.9449,23.9639,41000.0
2009-12-09 11:50:00,25.29,25.3,25.2,25.21,68800.0,23.9639,23.9733,23.8786,23.8881,68800.0
2009-12-09 12:00:00,25.2,25.2,25.17,25.18,18600.0,23.8786,23.8786,23.8502,23.8596,18600.0
2009-12-09 12:10:00,25.18,25.2,25.16,25.17,34600.0,23.8596,23.8786,23.8407,23.8502,34600.0
2009-12-09 12:20:00,25.16,25.22,25.14,25.2,43200.0,23.8407,23.8975,23.8217,23.8786,43200.0
2009-12-09 12:30:00,25.2,25.25,25.2,25.22,22600.0,23.8786,23.926,23.8786,23.8975,22600.0
2009-12-09 12:40:00,25.21,25.21,25.18,25.2,19600.0,23.8881,23.8881,23.8596,23.8786,19600.0
2009-12-09 12:50:00,25.2,25.25,25.2,25.24,10600.0,23.8786,23.926,23.8786,23.9165,10600.0
2009-12-09 13:00:00,25.24,25.24,25.13,25.17,12600.0,23.9165,23.9165,23.8122,23.8502,12600.0
2009-12-09 13:10:00,25.18,25.23,25.17,25.22,7400.0,23.8596,23.907,23.8502,23.8975,7400.0
2009-12-09 13:20:00,25.22,25.22,25.18,25.18,8000.0,23.8975,23.8975,23.8596,23.8596,8000.0
2009-12-09 13:30:00,25.19,25.23,25.18,25.2,8800.0,23.8691,23.907,23.8596,23.8786,8800.0
2009-12-09 13:40:00,25.19,25.21,25.16,25.18,10400.0,23.8691,23.8881,23.8407,23.8596,10400.0
2009-12-09 13:50:00,25.18,25.19,25.14,25.14,11000.0,23.8596,23.8691,23.8217,23.8217,11000.0
2009-12-09 14:00:00,25.15,25.21,25.14,25.21,11200.0,23.8312,23.8881,23.8217,23.8881,11200.0
2009-12-09 14:10:00,25.21,25.25,25.2,25.24,12400.0,23.8881,23.926,23.8786,23.9165,12400.0
2009-12-09 14:20:00,25.22,25.24,25.21,25.22,20200.0,23.8975,23.9165,23.8881,23.8975,20200.0
2009-12-09 14:30:00,25.22,25.25,25.21,25.23,28400.0,23.8975,23.926,23.8881,23.907,28400.0
2009-12-09 14:40:00,25.23,25.26,25.21,25.24,25800.0,23.907,23.9354,23.8881,23.9165,25800.0
2009-12-09 14:50:00,25.24,25.28,25.24,25.24,8600.0,23.9165,23.9544,23.9165,23.9165,8600.0
2009-12-09 15:00:00,25.25,25.34,25.24,25.33,14000.0,23.926,24.0112,23.9165,24.0018,14000.0
2009-12-09 15:10:00,25.34,25.39,25.34,25.38,11600.0,24.0112,24.0586,24.0112,24.0491,11600.0
2009-12-09 15:20:00,25.36,25.43,25.35,25.39,18000.0,24.0302,24.0965,24.0207,24.0586,18000.0
2009-12-09 15:30:00,25.38,25.42,25.35,25.35,21200.0,24.0491,24.087,24.0207,24.0207,21200.0
2009-12-09 15:40:00,25.36,25.43,25.34,25.38,49600.0,24.0302,24.0965,24.0112,24.0491,49600.0
2009-12-09 15:50:00,25.39,25.42,25.36,25.38,77400.0,24.0586,24.087,24.0302,24.0491,77400.0
2009-12-10 09:30:00,25.56,25.67,25.47,25.58,15600.0,24.2197,24.3239,24.1344,24.2387,15600.0
2009-12-10 09:40:00,25.61,25.76,25.61,25.7,15000.0,24.2671,24.4092,24.2671,24.3524,15000.0
2009-12-10 09:50:00,25.69,25.72,25.62,25.62,15200.0,24.3429,24.3713,24.2766,24.2766,15200.0
2009-12-10 10:00:00,25.6,25.63,25.56,25.57,14000.0,24.2576,24.286,24.2197,24.2292,14000.0
2009-12-10 10:10:00,25.57,25.57,25.48,25.51,33000.0,24.2292,24.2292,24.1439,24.1723,33000.0
2009-12-10 10:20:00,25.5,25.61,25.48,25.6,11400.0,24.1628,24.2671,24.1439,24.2576,11400.0
2009-12-10 10:30:00,25.63,25.63,25.6,25.63,13000.0,24.286,24.286,24.2576,24.286,13000.0
2009-12-10 10:40:00,25.62,25.65,25.58,25.62,18400.0,24.2766,24.305,24.2387,24.2766,18400.0
2009-12-10 10:50:00,25.6,25.61,25.57,25.58,18800.0,24.2576,24.2671,24.2292,24.2387,18800.0
2009-12-10 11:00:00,25.58,25.61,25.54,25.54,12600.0,24.2387,24.2671,24.2007,24.2007,12600.0
2009-12-10 11:10:00,25.56,25.69,25.56,25.67,8000.0,24.2197,24.3429,24.2197,24.3239,8000.0
2009-12-10 11:20:00,25.67,25.67,25.59,25.6,5800.0,24.3239,24.3239,24.2481,24.2576,5800.0
2009-12-10 11:30:00,25.6,25.65,25.6,25.65,9000.0,24.2576,24.305,24.2576,24.305,9000.0
2009-12-10 11:40:00,25.64,25.64,25.61,25.64,5800.0,24.2955,24.2955,24.2671,24.2955,5800.0
2009-12-10 11:50:00,25.63,25.68,25.63,25.65,7800.0,24.286,24.3334,24.286,24.305,7800.0
2009-12-10 12:00:00,25.64,25.7,25.64,25.67,10200.0,24.2955,24.3524,24.2955,24.3239,10200.0
2009-12-10 12:10:00,25.67,25.67,25.63,25.65,4600.0,24.3239,24.3239,24.286,24.305,4600.0
2009-12-10 12:20:00,25.65,25.67,25.62,25.67,7800.0,24.305,24.3239,24.2766,24.3239,7800.0
2009-12-10 12:30:00,25.65,25.68,25.65,25.66,8800.0,24.305,24.3334,24.305,24.3145,8800.0
2009-12-10 12:40:00,25.66,25.72,25.66,25.71,3600.0,24.3145,24.3713,24.3145,24.3618,3600.0
2009-12-10 12:50:00,25.71,25.71,25.69,25.71,4600.0,24.3618,24.3618,24.3429,24.3618,4600.0
2009-12-10 13:00:00,25.7,25.7,25.63,25.63,19600.0,24.3524,24.3524,24.286,24.286,19600.0
2009-12-10 13:10:00,25.64,25.64,25.59,25.61,11000.0,24.2955,24.2955,24.2481,24.2671,11000.0
2009-12-10 13:20:00,25.61,25.63,25.57,25.57,12400.0,24.2671,24.286,24.2292,24.2292,12400.0
2009-12-10 13:30:00,25.59,25.61,25.57,25.6,8600.0,24.2481,24.2671,24.2292,24.2576,8600.0
2009-12-10 13:40:00,25.6,25.61,25.59,25.59,9600.0,24.2576,24.2671,24.2481,24.2481,9600.0
2009-12-10 13:50:00,25.58,25.6,25.55,25.58,21200.0,24.2387,24.2576,24.2102,24.2387,21200.0
2009-12-10 14:00:00,25.58,25.6,25.57,25.6,17800.0,24.2387,24.2576,24.2292,24.2576,17800.0
2009-12-10 14:10:00,25.59,25.61,25.58,25.61,9800.0,24.2481,24.2671,24.2387,24.2671,9800.0
2009-12-10 14:20:00,25.61,25.62,25.58,25.59,14000.0,24.2671,24.2766,24.2387,24.2481,14000.0
2009-12-10 14:30:00,25.6,25.6,25.59,25.6,22600.0,24.2576,24.2576,24.2481,24.2576,22600.0
2009-12-10 14:40:00,25.6,25.6,25.56,25.57,19400.0,24.2576,24.2576,24.2197,24.2292,19400.0
2009-12-10 14:50:00,25.57,25.59,25.52,25.52,61400.0,24.2292,24.2481,24.1818,24.1818,61400.0
2009-12-10 15:00:00,25.52,25.52,25.49,25.5,40800.0,24.1818,24.1818,24.1534,24.1628,40800.0
2009-12-10 15:10:00,25.5,25.54,25.5,25.5,33600.0,24.1628,24.2007,24.1628,24.1628,33600.0
2009-12-10 15:20:00,25.5,25.5,25.47,25.48,24000.0,24.1628,24.1628,24.1344,24.1439,24000.0
2009-12-10 15:30:00,25.47,25.5,25.47,25.5,27800.0,24.1344,24.1628,24.1344,24.1628,27800.0
2009-12-10 15:40:00,25.5,25.5,25.47,25.5,37400.0,24.1628,24.1628,24.1344,24.1628,37400.0
2009-12-10 15:50:00,25.5,25.53,25.47,25.5,67400.0,24.1628,24.1913,24.1344,24.1628,67400.0
2009-12-11 09:30:00,25.55,25.61,25.39,25.61,22200.0,24.2102,24.2671,24.0586,24.2671,22200.0
2009-12-11 09:40:00,25.61,25.65,25.53,25.54,23600.0,24.2671,24.305,24.1913,24.2007,23600.0
2009-12-11 09:50:00,25.55,25.63,25.5,25.58,24000.0,24.2102,24.286,24.1628,24.2387,24000.0
2009-12-11 10:00:00,25.58,25.6,25.47,25.48,54000.0,24.2387,24.2576,24.1344,24.1439,54000.0
2009-12-11 10:10:00,25.48,25.5,25.46,25.48,30400.0,24.1439,24.1628,24.1249,24.1439,30400.0
2009-12-11 10:20:00,25.49,25.53,25.49,25.5,48600.0,24.1534,24.1913,24.1534,24.1628,48600.0
2009-12-11 10:30:00,25.5,25.56,25.48,25.52,30200.0,24.1628,24.2197,24.1439,24.1818,30200.0
2009-12-11 10:40:00,25.51,25.54,25.49,25.5,18600.0,24.1723,24.2007,24.1534,24.1628,18600.0
2009-12-11 10:50:00,25.5,25.53,25.47,25.48,27000.0,24.1628,24.1913,24.1344,24.1439,27000.0
2009-12-11 11:00:00,25.49,25.5,25.47,25.49,7800.0,24.1534,24.1628,24.1344,24.1534,7800.0
2009-12-11 11:10:00,25.49,25.5,25.46,25.47,18000.0,24.1534,24.1628,24.1249,24.1344,18000.0
2009-12-11 11:20:00,25.49,25.49,25.44,25.45,10400.0,24.1534,24.1534,24.106,24.1155,10400.0
2009-12-11 11:30:00,25.44,25.49,25.44,25.47,7800.0,24.106,24.1534,24.106,24.1344,7800.0
2009-12-11 11:40:00,25.45,25.47,25.37,25.42,46200.0,24.1155,24.1344,24.0397,24.087,46200.0
2009-12-11 11:50:00,25.42,25.45,25.39,25.41,36800.0,24.087,24.1155,24.0586,24.0776,36800.0
2009-12-11 12:00:00,25.42,25.46,25.4,25.43,36000.0,24.087,24.1249,24.0681,24.0965,36000.0
2009-12-11 12:10:00,25.43,25.45,25.43,25.43,18200.0,24.0965,24.1155,24.0965,24.0965,18200.0
2009-12-11 12:20:00,25.43,25.45,25.42,25.44,27400.0,24.0965,24.1155,24.087,24.106,27400.0
2009-12-11 12:30:00,25.43,25.44,25.42,25.44,20000.0,24.0965,24.106,24.087,24.106,20000.0
2009-12-11 12:40:00,25.44,25.47,25.4,25.43,16000.0,24.106,24.1344,24.0681,24.0965,16000.0
2009-12-11 12:50:00,25.42,25.47,25.42,25.43,21400.0,24.087,24.1344,24.087,24.0965,21400.0
2009-12-11 13:00:00,25.43,25.45,25.42,25.43,19600.0,24.0965,24.1155,24.087,24.0965,19600.0
2009-12-11 13:10:00,25.44,25.46,25.43,25.43,14200.0,24.106,24.1249,24.0965,24.0965,14200.0
2009-12-11 13:20:00,25.43,25.45,25.43,25.45,13600.0,24.0965,24.1155,24.0965,24.1155,13600.0
2009-12-11 13:30:00,25.45,25.46,25.39,25.39,34800.0,24.1155,24.1249,24.0586,24.0586,34800.0
2009-12-11 13:40:00,25.39,25.4,25.34,25.36,34600.0,24.0586,24.0681,24.0112,24.0302,34600.0
2009-12-11 13:50:00,25.36,25.41,25.34,25.39,20800.0,24.0302,24.0776,24.0112,24.0586,20800.0
2009-12-11 14:00:00,25.39,25.43,25.39,25.4,24000.0,24.0586,24.0965,24.0586,24.0681,24000.0
2009-12-11 14:10:00,25.4,25.41,25.39,25.4,21800.0,24.0681,24.0776,24.0586,24.0681,21800.0
2009-12-11 14:20:00,25.4,25.42,25.39,25.39,7800.0,24.0681,24.087,24.0586,24.0586,7800.0
2009-12-11 14:30:00,25.39,25.4,25.39,25.39,11400.0,24.0586,24.0681,24.0586,24.0586,11400.0
2009-12-11 14:40:00,25.39,25.41,25.38,25.39,38600.0,24.0586,24.0776,24.0491,24.0586,38600.0
2009-12-11 14:50:00,25.39,25.4,25.38,25.39,18200.0,24.0586,24.0681,24.0491,24.0586,18200.0
2009-12-11 15:00:00,25.39,25.4,25.36,25.36,22000.0,24.0586,24.0681,24.0302,24.0302,22000.0
2009-12-11 15:10:00,25.37,25.38,25.35,25.35,54600.0,24.0397,24.0491,24.0207,24.0207,54600.0
2009-12-11 15:20:00,25.36,25.4,25.35,25.37,35600.0,24.0302,24.0681,24.0207,24.0397,35600.0
2009-12-11 15:30:00,25.36,25.39,25.35,25.35,92800.0,24.0302,24.0586,24.0207,24.0207,92800.0
2009-12-11 15:40:00,25.35,25.35,25.29,25.33,50600.0,24.0207,24.0207,23.9639,24.0018,50600.0
2009-12-11 15:50:00,25.32,25.36,25.31,25.36,88200.0,23.9923,24.0302,23.9828,24.0302,88200.0
2009-12-14 09:30:00,25.43,25.43,25.35,25.42,51400.0,24.0965,24.0965,24.0207,24.087,51400.0
2009-12-14 09:40:00,25.4,25.43,25.35,25.41,27600.0,24.0681,24.0965,24.0207,24.0776,27600.0
2009-12-14 09:50:00,25.4,25.46,25.38,25.41,30200.0,24.0681,24.1249,24.0491,24.0776,30200.0
2009-12-14 10:00:00,25.42,25.43,25.31,25.32,41800.0,24.087,24.0965,23.9828,23.9923,41800.0
2009-12-14 10:10:00,25.32,25.37,25.31,25.31,29200.0,23.9923,24.0397,23.9828,23.9828,29200.0
2009-12-14 10:20:00,25.31,25.35,25.3,25.3,31600.0,23.9828,24.0207,23.9733,23.9733,31600.0
2009-12-14 10:30:00,25.31,25.38,25.31,25.32,79600.0,23.9828,24.0491,23.9828,23.9923,79600.0
2009-12-14 10:40:00,25.32,25.38,25.31,25.38,26200.0,23.9923,24.0491,23.9828,24.0491,26200.0
2009-12-14 10:50:00,25.39,25.43,25.35,25.35,35000.0,24.0586,24.0965,24.0207,24.0207,35000.0
2009-12-14 11:00:00,25.36,25.38,25.35,25.36,26600.0,24.0302,24.0491,24.0207,24.0302,26600.0
2009-12-14 11:10:00,25.36,25.38,25.35,25.36,18200.0,24.0302,24.0491,24.0207,24.0302,18200.0
2009-12-14 11:20:00,25.36,25.38,25.35,25.36,41200.0,24.0302,24.0491,24.0207,24.0302,41200.0
2009-12-14 11:30:00,25.36,25.38,25.35,25.38,25400.0,24.0302,24.0491,24.0207,24.0491,25400.0
2009-12-14 11:40:00,25.38,25.41,25.37,25.39,12400.0,24.0491,24.0776,24.0397,24.0586,12400.0
2009-12-14 11:50:00,25.39,25.4,25.38,25.4,12800.0,24.0586,24.0681,24.0491,24.0681,12800.0
2009-12-14 12:00:00,25.4,25.42,25.39,25.4,41400.0,24.0681,24.087,24.0586,24.0681,41400.0
2009-12-14 12:10:00,25.41,25.43,25.4,25.41,27800.0,24.0776,24.0965,24.0681,24.0776,27800.0
2009-12-14 12:20:00,25.41,25.41,25.38,25.39,23000.0,24.0776,24.0776,24.0491,24.0586,23000.0
2009-12-14 12:30:00,25.4,25.41,25.38,25.41,9800.0,24.0681,24.0776,24.0491,24.0776,9800.0
2009-12-14 12:40:00,25.41,25.43,25.4,25.4,27000.0,24.0776,24.0965,24.0681,24.0681,27000.0
2009-12-14 12:50:00,25.4,25.4,25.39,25.4,9800.0,24.0681,24.0681,24.0586,24.0681,9800.0
2009-12-14 13:00:00,25.39,25.41,25.39,25.39,16000.0,24.0586,24.0776,24.0586,24.0586,16000.0
2009-12-14 13:10:00,25.39,25.41,25.39,25.39,7800.0,24.0586,24.0776,24.0586,24.0586,7800.0
2009-12-14 13:20:00,25.39,25.43,25.39,25.41,11600.0,24.0586,24.0965,24.0586,24.0776,11600.0
2009-12-14 13:30:00,25.41,25.42,25.4,25.41,15800.0,24.0776,24.087,24.0681,24.0776,15800.0
2009-12-14 13:40:00,25.42,25.43,25.41,25.43,14400.0,24.087,24.0965,24.0776,24.0965,14400.0
2009-12-14 13:50:00,25.43,25.45,25.43,25.45,13200.0,24.0965,24.1155,24.0965,24.1155,13200.0
2009-12-14 14:00:00,25.45,25.49,25.45,25.49,16000.0,24.1155,24.1534,24.1155,24.1534,16000.0
2009-12-14 14:10:00,25.49,25.54,25.48,25.54,29800.0,24.1534,24.2007,24.1439,24.2007,29800.0
2009-12-14 14:20:00,25.54,25.54,25.5,25.52,12000.0,24.2007,24.2007,24.1628,24.1818,12000.0
2009-12-14 14:30:00,25.52,25.58,25.52,25.57,21200.0,24.1818,24.2387,24.1818,24.2292,21200.0
2009-12-14 14:40:00,25.58,25.6,25.57,25.58,14600.0,24.2387,24.2576,24.2292,24.2387,14600.0
2009-12-14 14:50:00,25.58,25.6,25.55,25.58,18600.0,24.2387,24.2576,24.2102,24.2387,18600.0
2009-12-14 15:00:00,25.58,25.61,25.57,25.6,22200.0,24.2387,24.2671,24.2292,24.2576,22200.0
2009-12-14 15:10:00,25.61,25.64,25.6,25.64,26000.0,24.2671,24.2955,24.2576,24.2955,26000.0
2009-12-14 15:20:00,25.63,25.68,25.63,25.66,36200.0,24.286,24.3334,24.286,24.3145,36200.0
2009-12-14 15:30:00,25.66,25.7,25.66,25.68,24600.0,24.3145,24.3524,24.3145,24.3334,24600.0
2009-12-14 15:40:00,25.68,25.69,25.66,25.68,31400.0,24.3334,24.3429,24.3145,24.3334,31400.0
2009-12-14 15:50:00,25.68,25.7,25.65,25.69,49600.0,24.3334,24.3524,24.305,24.3429,49600.0
2009-12-15 09:30:00,25.71,25.71,25.41,25.58,21400.0,24.3618,24.3618,24.0776,24.2387,21400.0
2009-12-15 09:40:00,25.55,25.58,25.54,25.55,10600.0,24.2102,24.2387,24.2007,24.2102,10600.0
2009-12-15 09:50:00,25.56,25.57,25.5,25.54,42600.0,24.2197,24.2292,24.1628,24.2007,42600.0
2009-12-15 10:00:00,25.54,25.62,25.54,25.62,12200.0,24.2007,24.2766,24.2007,24.2766,12200.0
2009-12-15 10:10:00,25.63,25.74,25.61,25.71,14800.0,24.286,24.3903,24.2671,24.3618,14800.0
2009-12-15 10:20:00,25.71,25.72,25.63,25.65,49000.0,24.3618,24.3713,24.286,24.305,49000.0
2009-12-15 10:30:00,25.66,25.73,25.66,25.7,37000.0,24.3145,24.3808,24.3145,24.3524,37000.0
2009-12-15 10:40:00,25.7,25.8,25.7,25.8,34200.0,24.3524,24.4471,24.3524,24.4471,34200.0
2009-12-15 10:50:00,25.81,25.86,25.81,25.83,37600.0,24.4566,24.504,24.4566,24.4755,37600.0
2009-12-15 11:00:00,25.85,25.89,25.83,25.88,21400.0,24.4945,24.5324,24.4755,24.5229,21400.0
2009-12-15 11:10:00,25.88,25.9,25.87,25.88,18200.0,24.5229,24.5419,24.5134,24.5229,18200.0
2009-12-15 11:20:00,25.89,25.89,25.85,25.87,10800.0,24.5324,24.5324,24.4945,24.5134,10800.0
2009-12-15 11:30:00,25.88,25.92,25.87,25.9,13800.0,24.5229,24.5608,24.5134,24.5419,13800.0
2009-12-15 11:40:00,25.9,25.96,25.9,25.93,15200.0,24.5419,24.5987,24.5419,24.5703,15200.0
2009-12-15 11:50:00,25.94,25.95,25.9,25.9,13200.0,24.5798,24.5892,24.5419,24.5419,13200.0
2009-12-15 12:00:00,25.9,25.95,25.9,25.95,6200.0,24.5419,24.5892,24.5419,24.5892,6200.0
2009-12-15 12:10:00,25.95,25.98,25.93,25.97,14800.0,24.5892,24.6177,24.5703,24.6082,14800.0
2009-12-15 12:20:00,25.97,25.98,25.94,25.95,12800.0,24.6082,24.6177,24.5798,24.5892,12800.0
2009-12-15 12:30:00,25.95,25.95,25.92,25.93,6800.0,24.5892,24.5892,24.5608,24.5703,6800.0
2009-12-15 12:40:00,25.92,25.93,25.91,25.91,8400.0,24.5608,24.5703,24.5513,24.5513,8400.0
2009-12-15 12:50:00,25.91,25.93,25.89,25.91,8000.0,24.5513,24.5703,24.5324,24.5513,8000.0
2009-12-15 13:00:00,25.9,25.91,25.88,25.88,15200.0,24.5419,24.5513,24.5229,24.5229,15200.0
2009-12-15 13:10:00,25.88,25.91,25.88,25.9,9600.0,24.5229,24.5513,24.5229,24.5419,9600.0
2009-12-15 13:20:00,25.91,25.91,25.88,25.88,11400.0,24.5513,24.5513,24.5229,24.5229,11400.0
2009-12-15 13:30:00,25.89,25.9,25.85,25.86,12800.0,24.5324,24.5419,24.4945,24.504,12800.0
2009-12-15 13:40:00,25.85,25.86,25.84,25.84,12000.0,24.4945,24.504,24.485,24.485,12000.0
2009-12-15 13:50:00,25.85,25.86,25.85,25.86,3600.0,24.4945,24.504,24.4945,24.504,3600.0
2009-12-15 14:00:00,25.86,25.9,25.86,25.89,11800.0,24.504,24.5419,24.504,24.5324,11800.0
2009-12-15 14:10:00,25.9,25.92,25.89,25.91,8600.0,24.5419,24.5608,24.5324,24.5513,8600.0
2009-12-15 14:20:00,25.91,25.95,25.91,25.95,13000.0,24.5513,24.5892,24.5513,24.5892,13000.0
2009-12-15 14:30:00,25.93,25.95,25.93,25.93,7200.0,24.5703,24.5892,24.5703,24.5703,7200.0
2009-12-15 14:40:00,25.93,25.93,25.91,25.91,9600.0,24.5703,24.5703,24.5513,24.5513,9600.0
2009-12-15 14:50:00,25.91,25.92,25.89,25.9,9600.0,24.5513,24.5608,24.5324,24.5419,9600.0
2009-12-15 15:00:00,25.91,25.91,25.9,25.91,13600.0,24.5513,24.5513,24.5419,24.5513,13600.0
2009-12-15 15:10:00,25.9,25.91,25.88,25.88,11200.0,24.5419,24.5513,24.5229,24.5229,11200.0
2009-12-15 15:20:00,25.88,25.88,25.84,25.84,22400.0,24.5229,24.5229,24.485,24.485,22400.0
2009-12-15 15:30:00,25.84,25.85,25.78,25.81,24600.0,24.485,24.4945,24.4282,24.4566,24600.0
2009-12-15 15:40:00,25.82,25.86,25.8,25.85,106600.0,24.4661,24.504,24.4471,24.4945,106600.0
2009-12-15 15:50:00,25.85,25.91,25.85,25.87,98000.0,24.4945,24.5513,24.4945,24.5134,98000.0
2009-12-16 09:30:00,26.06,26.08,25.93,26.06,32600.0,24.6935,24.7124,24.5703,24.6935,32600.0
2009-12-16 09:40:00,26.05,26.09,26.02,26.08,8400.0,24.684,24.7219,24.6556,24.7124,8400.0
2009-12-16 09:50:00,26.05,26.16,26.05,26.16,11600.0,24.684,24.7882,24.684,24.7882,11600.0
2009-12-16 10:00:00,26.17,26.2,26.11,26.13,26600.0,24.7977,24.8261,24.7409,24.7598,26600.0
2009-12-16 10:10:00,26.13,26.13,26.0,26.04,49600.0,24.7598,24.7598,24.6366,24.6745,49600.0
2009-12-16 10:20:00,26.05,26.05,25.93,25.99,66600.0,24.684,24.684,24.5703,24.6272,66600.0
2009-12-16 10:30:00,26.02,26.08,26.0,26.06,49000.0,24.6556,24.7124,24.6366,24.6935,49000.0
2009-12-16 10:40:00,26.06,26.08,25.99,26.06,37600.0,24.6935,24.7124,24.6272,24.6935,37600.0
2009-12-16 10:50:00,26.08,26.09,26.04,26.04,20000.0,24.7124,24.7219,24.6745,24.6745,20000.0
2009-12-16 11:00:00,26.06,26.11,26.04,26.11,41200.0,24.6935,24.7409,24.6745,24.7409,41200.0
2009-12-16 11:10:00,26.11,26.13,26.1,26.12,17800.0,24.7409,24.7598,24.7314,24.7503,17800.0
2009-12-16 11:20:00,26.11,26.23,26.11,26.23,13000.0,24.7409,24.8546,24.7409,24.8546,13000.0
2009-12-16 11:30:00,26.22,26.25,26.22,26.25,12200.0,24.8451,24.8735,24.8451,24.8735,12200.0
2009-12-16 11:40:00,26.25,26.39,26.25,26.39,80600.0,24.8735,25.0062,24.8735,25.0062,80600.0
2009-12-16 11:50:00,26.38,26.42,26.34,26.42,43000.0,24.9967,25.0346,24.9588,25.0346,43000.0
2009-12-16 12:00:00,26.41,26.46,26.41,26.45,45200.0,25.0251,25.0725,25.0251,25.063,45200.0
2009-12-16 12:10:00,26.45,26.46,26.43,26.46,26000.0,25.063,25.0725,25.0441,25.0725,26000.0
2009-12-16 12:20:00,26.45,26.48,26.43,26.46,30200.0,25.063,25.0915,25.0441,25.0725,30200.0
2009-12-16 12:30:00,26.45,26.5,26.45,26.49,19800.0,25.063,25.1104,25.063,25.1009,19800.0
2009-12-16 12:40:00,26.49,26.5,26.39,26.39,10200.0,25.1009,25.1104,25.0062,25.0062,10200.0
2009-12-16 12:50:00,26.38,26.38,26.32,26.32,14400.0,24.9967,24.9967,24.9398,24.9398,14400.0
2009-12-16 13:00:00,26.32,26.42,26.31,26.41,35800.0,24.9398,25.0346,24.9304,25.0251,35800.0
2009-12-16 13:10:00,26.41,26.41,26.39,26.4,8000.0,25.0251,25.0251,25.0062,25.0157,8000.0
2009-12-16 13:20:00,26.41,26.43,26.4,26.42,17200.0,25.0251,25.0441,25.0157,25.0346,17200.0
2009-12-16 13:30:00,26.42,26.43,26.37,26.38,8200.0,25.0346,25.0441,24.9872,24.9967,8200.0
2009-12-16 13:40:00,26.36,26.38,26.32,26.33,9800.0,24.9778,24.9967,24.9398,24.9493,9800.0
2009-12-16 13:50:00,26.33,26.33,26.29,26.29,9200.0,24.9493,24.9493,24.9114,24.9114,9200.0
2009-12-16 14:00:00,26.29,26.29,26.24,26.24,20400.0,24.9114,24.9114,24.864,24.864,20400.0
2009-12-16 14:10:00,26.23,26.27,26.21,26.25,25800.0,24.8546,24.8925,24.8356,24.8735,25800.0
2009-12-16 14:20:00,26.24,26.24,26.17,26.24,22200.0,24.864,24.864,24.7977,24.864,22200.0
2009-12-16 14:30:00,26.24,26.25,26.22,26.24,26600.0,24.864,24.8735,24.8451,24.864,26600.0
2009-12-16 14:40:00,26.23,26.25,26.2,26.21,16600.0,24.8546,24.8735,24.8261,24.8356,16600.0
2009-12-16 14:50:00,26.2,26.22,26.14,26.16,29200.0,24.8261,24.8451,24.7693,24.7882,29200.0
2009-12-16 15:00:00,26.15,26.17,26.13,26.15,19800.0,24.7788,24.7977,24.7598,24.7788,19800.0
2009-12-16 15:10:00,26.15,26.17,26.12,26.17,18800.0,24.7788,24.7977,24.7503,24.7977,18800.0
2009-12-16 15:20:00,26.18,26.18,26.08,26.08,29000.0,24.8072,24.8072,24.7124,24.7124,29000.0
2009-12-16 15:30:00,26.09,26.13,26.08,26.13,24600.0,24.7219,24.7598,24.7124,24.7598,24600.0
2009-12-16 15:40:00,26.12,26.16,26.11,26.13,36000.0,24.7503,24.7882,24.7409,24.7598,36000.0
2009-12-16 15:50:00,26.14,26.16,26.13,26.16,39400.0,24.7693,24.7882,24.7598,24.7882,39400.0
2009-12-17 09:30:00,26.05,26.15,25.95,26.08,22000.0,24.684,24.7788,24.5892,24.7124,22000.0
2009-12-17 09:40:00,26.11,26.11,25.99,26.07,16400.0,24.7409,24.7409,24.6272,24.703,16400.0
2009-12-17 09:50:00,26.07,26.07,25.95,25.96,17800.0,24.703,24.703,24.5892,24.5987,17800.0
2009-12-17 10:00:00,25.96,26.0,25.95,25.97,23600.0,24.5987,24.6366,24.5892,24.6082,23600.0
2009-12-17 10:10:00,25.95,25.98,25.88,25.88,17400.0,24.5892,24.6177,24.5229,24.5229,17400.0
2009-12-17 10:20:00,25.89,26.06,25.89,26.06,27400.0,24.5324,24.6935,24.5324,24.6935,27400.0
2009-12-17 10:30:00,26.07,26.09,25.95,25.95,8600.0,24.703,24.7219,24.5892,24.5892,8600.0
2009-12-17 10:40:00,25.96,25.97,25.95,25.96,15600.0,24.5987,24.6082,24.5892,24.5987,15600.0
2009-12-17 10:50:00,25.95,26.02,25.94,26.02,10000.0,24.5892,24.6556,24.5798,24.6556,10000.0
2009-12-17 11:00:00,26.03,26.07,25.99,25.99,9200.0,24.6651,24.703,24.6272,24.6272,9200.0
2009-12-17 11:10:00,25.97,25.97,25.92,25.93,16200.0,24.6082,24.6082,24.5608,24.5703,16200.0
2009-12-17 11:20:00,25.94,25.94,25.89,25.9,4600.0,24.5798,24.5798,24.5324,24.5419,4600.0
2009-12-17 11:30:00,25.89,25.89,25.85,25.85,15600.0,24.5324,24.5324,24.4945,24.4945,15600.0
2009-12-17 11:40:00,25.86,25.88,25.83,25.88,6200.0,24.504,24.5229,24.4755,24.5229,6200.0
2009-12-17 11:50:00,25.9,25.92,25.86,25.92,7000.0,24.5419,24.5608,24.504,24.5608,7000.0
2009-12-17 12:00:00,25.92,25.92,25.86,25.88,14400.0,24.5608,24.5608,24.504,24.5229,14400.0
2009-12-17 12:10:00,25.9,25.92,25.87,25.88,4200.0,24.5419,24.5608,24.5134,24.5229,4200.0
2009-12-17 12:20:00,25.89,25.9,25.88,25.9,1400.0,24.5324,24.5419,24.5229,24.5419,1400.0
2009-12-17 12:30:00,25.9,25.91,25.88,25.88,3400.0,24.5419,24.5513,24.5229,24.5229,3400.0
2009-12-17 12:40:00,25.89,25.9,25.8,25.81,13200.0,24.5324,24.5419,24.4471,24.4566,13200.0
2009-12-17 12:50:00,25.81,25.85,25.81,25.84,10800.0,24.4566,24.4945,24.4566,24.485,10800.0
2009-12-17 13:00:00,25.84,25.92,25.84,25.91,10600.0,24.485,24.5608,24.485,24.5513,10600.0
2009-12-17 13:10:00,25.9,25.9,25.88,25.9,4000.0,24.5419,24.5419,24.5229,24.5419,4000.0
2009-12-17 13:20:00,25.89,25.9,25.88,25.88,21400.0,24.5324,24.5419,24.5229,24.5229,21400.0
2009-12-17 13:30:00,25.88,25.88,25.86,25.88,8200.0,24.5229,24.5229,24.504,24.5229,8200.0
2009-12-17 13:40:00,25.88,25.9,25.87,25.89,17800.0,24.5229,24.5419,24.5134,24.5324,17800.0
2009-12-17 13:50:00,25.89,25.96,25.89,25.94,10200.0,24.5324,24.5987,24.5324,24.5798,10200.0
2009-12-17 14:00:00,25.95,25.96,25.94,25.95,6000.0,24.5892,24.5987,24.5798,24.5892,6000.0
2009-12-17 14:10:00,25.95,25.95,25.93,25.93,6400.0,24.5892,24.5892,24.5703,24.5703,6400.0
2009-12-17 14:20:00,25.93,25.97,25.92,25.97,8800.0,24.5703,24.6082,24.5608,24.6082,8800.0
2009-12-17 14:30:00,25.97,25.98,25.96,25.97,10800.0,24.6082,24.6177,24.5987,24.6082,10800.0
2009-12-17 14:40:00,25.97,25.97,25.93,25.95,7200.0,24.6082,24.6082,24.5703,24.5892,7200.0
2009-12-17 14:50:00,25.95,25.96,25.93,25.94,10400.0,24.5892,24.5987,24.5703,24.5798,10400.0
2009-12-17 15:00:00,25.94,25.95,25.92,25.92,18600.0,24.5798,24.5892,24.5608,24.5608,18600.0
2009-12-17 15:10:00,25.92,25.92,25.86,25.87,17200.0,24.5608,24.5608,24.504,24.5134,17200.0
2009-12-17 15:20:00,25.88,25.9,25.86,25.87,19200.0,24.5229,24.5419,24.504,24.5134,19200.0
2009-12-17 15:30:00,25.86,25.88,25.86,25.87,22800.0,24.504,24.5229,24.504,24.5134,22800.0
2009-12-17 15:40:00,25.87,25.89,25.82,25.83,41800.0,24.5134,24.5324,24.4661,24.4755,41800.0
2009-12-17 15:50:00,25.83,25.84,25.8,25.81,67800.0,24.4755,24.485,24.4471,24.4566,67800.0
2009-12-18 09:30:00,25.9,26.06,25.86,25.92,181800.0,24.5419,24.6935,24.504,24.5608,181800.0
2009-12-18 09:40:00,25.93,25.95,25.85,25.93,4800.0,24.5703,24.5892,24.4945,24.5703,4800.0
2009-12-18 09:50:00,25.91,25.92,25.78,25.82,28200.0,24.5513,24.5608,24.4282,24.4661,28200.0
2009-12-18 10:00:00,25.83,25.88,25.82,25.85,17800.0,24.4755,24.5229,24.4661,24.4945,17800.0
2009-12-18 10:10:00,25.84,25.92,25.83,25.83,7800.0,24.485,24.5608,24.4755,24.4755,7800.0
2009-12-18 10:20:00,25.85,25.85,25.81,25.81,6000.0,24.4945,24.4945,24.4566,24.4566,6000.0
2009-12-18 10:30:00,25.8,25.83,25.77,25.83,27000.0,24.4471,24.4755,24.4187,24.4755,27000.0
2009-12-18 10:40:00,25.83,25.89,25.74,25.75,17400.0,24.4755,24.5324,24.3903,24.3997,17400.0
2009-12-18 10:50:00,25.73,25.82,25.73,25.77,34200.0,24.3808,24.4661,24.3808,24.4187,34200.0
2009-12-18 11:00:00,25.77,25.81,25.77,25.77,10200.0,24.4187,24.4566,24.4187,24.4187,10200.0
2009-12-18 11:10:00,25.77,25.8,25.68,25.73,13600.0,24.4187,24.4471,24.3334,24.3808,13600.0
2009-12-18 11:20:00,25.72,25.73,25.69,25.73,13400.0,24.3713,24.3808,24.3429,24.3808,13400.0
2009-12-18 11:30:00,25.72,25.82,25.72,25.8,39400.0,24.3713,24.4661,24.3713,24.4471,39400.0
2009-12-18 11:40:00,25.79,25.85,25.78,25.85,12600.0,24.4376,24.4945,24.4282,24.4945,12600.0
2009-12-18 11:50:00,25.85,25.86,25.82,25.82,6800.0,24.4945,24.504,24.4661,24.4661,6800.0
2009-12-18 12:00:00,25.84,25.85,25.81,25.82,12600.0,24.485,24.4945,24.4566,24.4661,12600.0
2009-12-18 12:10:00,25.82,25.84,25.81,25.83,14800.0,24.4661,24.485,24.4566,24.4755,14800.0
2009-12-18 12:20:00,25.84,25.84,25.82,25.83,12600.0,24.485,24.485,24.4661,24.4755,12600.0
2009-12-18 12:30:00,25.83,25.84,25.82,25.84,7800.0,24.4755,24.485,24.4661,24.485,7800.0
2009-12-18 12:40:00,25.84,25.86,25.83,25.86,12200.0,24.485,24.504,24.4755,24.504,12200.0
2009-12-18 12:50:00,25.86,25.9,25.86,25.88,11600.0,24.504,24.5419,24.504,24.5229,11600.0
2009-12-18 13:00:00,25.89,25.9,25.87,25.88,12200.0,24.5324,24.5419,24.5134,24.5229,12200.0
2009-12-18 13:10:00,25.88,25.88,25.87,25.88,13000.0,24.5229,24.5229,24.5134,24.5229,13000.0
2009-12-18 13:20:00,25.88,25.95,25.87,25.95,18200.0,24.5229,24.5892,24.5134,24.5892,18200.0
2009-12-18 13:30:00,25.95,25.95,25.92,25.95,7200.0,24.5892,24.5892,24.5608,24.5892,7200.0
2009-12-18 13:40:00,25.94,25.98,25.93,25.98,7400.0,24.5798,24.6177,24.5703,24.6177,7400.0
2009-12-18 13:50:00,25.99,26.0,25.98,25.98,8000.0,24.6272,24.6366,24.6177,24.6177,8000.0
2009-12-18 14:00:00,25.99,25.99,25.93,25.97,16000.0,24.6272,24.6272,24.5703,24.6082,16000.0
2009-12-18 14:10:00,25.98,25.99,25.96,25.97,9200.0,24.6177,24.6272,24.5987,24.6082,9200.0
2009-12-18 14:20:00,25.99,26.0,25.95,25.97,13600.0,24.6272,24.6366,24.5892,24.6082,13600.0
2009-12-18 14:30:00,25.97,26.0,25.95,25.95,23000.0,24.6082,24.6366,24.5892,24.5892,23000.0
2009-12-18 14:40:00,25.96,25.96,25.93,25.95,21400.0,24.5987,24.5987,24.5703,24.5892,21400.0
2009-12-18 14:50:00,25.95,25.98,25.93,25.98,27400.0,24.5892,24.6177,24.5703,24.6177,27400.0
2009-12-18 15:00:00,25.97,26.07,25.97,26.05,37400.0,24.6082,24.703,24.6082,24.684,37400.0
2009-12-18 15:10:00,26.05,26.06,26.03,26.05,16000.0,24.684,24.6935,24.6651,24.684,16000.0
2009-12-18 15:20:00,26.05,26.05,25.99,26.0,21400.0,24.684,24.684,24.6272,24.6366,21400.0
2009-12-18 15:30:00,26.01,26.01,25.95,25.96,39800.0,24.6461,24.6461,24.5892,24.5987,39800.0
2009-12-18 15:40:00,25.96,26.11,25.95,26.06,84400.0,24.5987,24.7409,24.5892,24.6935,84400.0
2009-12-18 15:50:00,26.06,26.1,26.03,26.07,86200.0,24.6935,24.7314,24.6651,24.703,86200.0
2009-12-21 09:30:00,26.16,26.38,26.16,26.34,14200.0,24.7882,24.9967,24.7882,24.9588,14200.0
2009-12-21 09:40:00,26.32,26.35,26.17,26.18,8400.0,24.9398,24.9683,24.7977,24.8072,8400.0
2009-12-21 09:50:00,26.18,26.27,26.11,26.27,19000.0,24.8072,24.8925,24.7409,24.8925,19000.0
2009-12-21 10:00:00,26.27,26.27,26.18,26.22,26200.0,24.8925,24.8925,24.8072,24.8451,26200.0
2009-12-21 10:10:00,26.22,26.31,26.22,26.27,15400.0,24.8451,24.9304,24.8451,24.8925,15400.0
2009-12-21 10:20:00,26.27,26.31,26.19,26.22,24000.0,24.8925,24.9304,24.8167,24.8451,24000.0
2009-12-21 10:30:00,26.23,26.28,26.18,26.21,17800.0,24.8546,24.9019,24.8072,24.8356,17800.0
2009-12-21 10:40:00,26.2,26.23,26.11,26.11,13000.0,24.8261,24.8546,24.7409,24.7409,13000.0
2009-12-21 10:50:00,26.12,26.15,26.09,26.13,14400.0,24.7503,24.7788,24.7219,24.7598,14400.0
2009-12-21 11:00:00,26.13,26.16,26.11,26.16,14000.0,24.7598,24.7882,24.7409,24.7882,14000.0
2009-12-21 11:10:00,26.16,26.17,26.14,26.17,8400.0,24.7882,24.7977,24.7693,24.7977,8400.0
2009-12-21 11:20:00,26.17,26.25,26.16,26.24,11200.0,24.7977,24.8735,24.7882,24.864,11200.0
2009-12-21 11:30:00,26.24,26.27,26.24,26.26,11600.0,24.864,24.8925,24.864,24.883,11600.0
2009-12-21 11:40:00,26.26,26.32,26.25,26.32,20400.0,24.883,24.9398,24.8735,24.9398,20400.0
2009-12-21 11:50:00,26.31,26.31,26.25,26.27,8800.0,24.9304,24.9304,24.8735,24.8925,8800.0
2009-12-21 12:00:00,26.28,26.35,26.28,26.35,12400.0,24.9019,24.9683,24.9019,24.9683,12400.0
2009-12-21 12:10:00,26.35,26.35,26.28,26.31,10000.0,24.9683,24.9683,24.9019,24.9304,10000.0
2009-12-21 12:20:00,26.32,26.38,26.32,26.34,9400.0,24.9398,24.9967,24.9398,24.9588,9400.0
2009-12-21 12:30:00,26.34,26.4,26.32,26.36,34600.0,24.9588,25.0157,24.9398,24.9778,34600.0
2009-12-21 12:40:00,26.37,26.43,26.36,26.4,19400.0,24.9872,25.0441,24.9778,25.0157,19400.0
2009-12-21 12:50:00,26.39,26.45,26.39,26.43,23000.0,25.0062,25.063,25.0062,25.0441,23000.0
2009-12-21 13:00:00,26.43,26.43,26.39,26.41,11400.0,25.0441,25.0441,25.0062,25.0251,11400.0
2009-12-21 13:10:00,26.42,26.45,26.4,26.43,14000.0,25.0346,25.063,25.0157,25.0441,14000.0
2009-12-21 13:20:00,26.42,26.47,26.41,26.45,17200.0,25.0346,25.082,25.0251,25.063,17200.0
2009-12-21 13:30:00,26.46,26.47,26.43,26.43,13600.0,25.0725,25.082,25.0441,25.0441,13600.0
2009-12-21 13:40:00,26.43,26.43,26.4,26.41,9200.0,25.0441,25.0441,25.0157,25.0251,9200.0
2009-12-21 13:50:00,26.4,26.41,26.37,26.37,12800.0,25.0157,25.0251,24.9872,24.9872,12800.0
2009-12-21 14:00:00,26.38,26.43,26.37,26.43,11000.0,24.9967,25.0441,24.9872,25.0441,11000.0
2009-12-21 14:10:00,26.42,26.44,26.4,26.42,9800.0,25.0346,25.0536,25.0157,25.0346,9800.0
2009-12-21 14:20:00,26.42,26.43,26.38,26.4,12000.0,25.0346,25.0441,24.9967,25.0157,12000.0
2009-12-21 14:30:00,26.4,26.42,26.36,26.36,18400.0,25.0157,25.0346,24.9778,24.9778,18400.0
2009-12-21 14:40:00,26.36,26.37,26.35,26.36,5200.0,24.9778,24.9872,24.9683,24.9778,5200.0
2009-12-21 14:50:00,26.35,26.37,26.33,26.35,11400.0,24.9683,24.9872,24.9493,24.9683,11400.0
2009-12-21 15:00:00,26.33,26.33,26.28,26.28,23000.0,24.9493,24.9493,24.9019,24.9019,23000.0
2009-12-21 15:10:00,26.28,26.29,26.21,26.23,18800.0,24.9019,24.9114,24.8356,24.8546,18800.0
2009-12-21 15:20:00,26.23,26.28,26.23,26.25,14200.0,24.8546,24.9019,24.8546,24.8735,14200.0
2009-12-21 15:30:00,26.25,26.25,26.23,26.25,31600.0,24.8735,24.8735,24.8546,24.8735,31600.0
2009-12-21 15:40:00,26.25,26.25,26.23,26.24,23400.0,24.8735,24.8735,24.8546,24.864,23400.0
2009-12-21 15:50:00,26.24,26.25,26.23,26.24,37600.0,24.864,24.8735,24.8546,24.864,37600.0
2009-12-22 09:30:00,26.39,26.41,26.34,26.36,11600.0,25.0062,25.0251,24.9588,24.9778,11600.0
2009-12-22 09:40:00,26.36,26.4,26.31,26.32,8000.0,24.9778,25.0157,24.9304,24.9398,8000.0
2009-12-22 09:50:00,26.36,26.36,26.28,26.28,10800.0,24.9778,24.9778,24.9019,24.9019,10800.0
2009-12-22 10:00:00,26.31,26.35,26.29,26.35,8600.0,24.9304,24.9683,24.9114,24.9683,8600.0
2009-12-22 10:10:00,26.35,26.36,26.19,26.2,45600.0,24.9683,24.9778,24.8167,24.8261,45600.0
2009-12-22 10:20:00,26.2,26.33,26.2,26.33,17800.0,24.8261,24.9493,24.8261,24.9493,17800.0
2009-12-22 10:30:00,26.34,26.34,26.2,26.25,30200.0,24.9588,24.9588,24.8261,24.8735,30200.0
2009-12-22 10:40:00,26.25,26.3,26.18,26.2,29600.0,24.8735,24.9209,24.8072,24.8261,29600.0
2009-12-22 10:50:00,26.21,26.33,26.18,26.25,30400.0,24.8356,24.9493,24.8072,24.8735,30400.0
2009-12-22 11:00:00,26.26,26.26,26.24,26.24,57600.0,24.883,24.883,24.864,24.864,57600.0
2009-12-22 11:10:00,26.27,26.27,26.25,26.27,10400.0,24.8925,24.8925,24.8735,24.8925,10400.0
2009-12-22 11:20:00,26.25,26.27,26.23,26.23,9400.0,24.8735,24.8925,24.8546,24.8546,9400.0
2009-12-22 11:30:00,26.23,26.25,26.2,26.25,5200.0,24.8546,24.8735,24.8261,24.8735,5200.0
2009-12-22 11:40:00,26.25,26.25,26.22,26.25,23400.0,24.8735,24.8735,24.8451,24.8735,23400.0
2009-12-22 11:50:00,26.25,26.25,26.24,26.25,6800.0,24.8735,24.8735,24.864,24.8735,6800.0
2009-12-22 12:00:00,26.25,26.29,26.24,26.29,28600.0,24.8735,24.9114,24.864,24.9114,28600.0
2009-12-22 12:10:00,26.28,26.3,26.25,26.25,13800.0,24.9019,24.9209,24.8735,24.8735,13800.0
2009-12-22 12:20:00,26.25,26.29,26.25,26.25,43200.0,24.8735,24.9114,24.8735,24.8735,43200.0
2009-12-22 12:30:00,26.25,26.32,26.24,26.27,21600.0,24.8735,24.9398,24.864,24.8925,21600.0
2009-12-22 12:40:00,26.27,26.28,26.26,26.28,5800.0,24.8925,24.9019,24.883,24.9019,5800.0
2009-12-22 12:50:00,26.28,26.29,26.25,26.27,9000.0,24.9019,24.9114,24.8735,24.8925,9000.0
2009-12-22 13:00:00,26.28,26.29,26.27,26.28,15400.0,24.9019,24.9114,24.8925,24.9019,15400.0
2009-12-22 13:10:00,26.28,26.28,26.27,26.28,24400.0,24.9019,24.9019,24.8925,24.9019,24400.0
2009-12-22 13:20:00,26.27,26.28,26.25,26.28,117400.0,24.8925,24.9019,24.8735,24.9019,117400.0
2009-12-22 13:30:00,26.28,26.32,26.27,26.3,43200.0,24.9019,24.9398,24.8925,24.9209,43200.0
2009-12-22 13:40:00,26.3,26.3,26.28,26.28,11800.0,24.9209,24.9209,24.9019,24.9019,11800.0
2009-12-22 13:50:00,26.28,26.29,26.27,26.28,17600.0,24.9019,24.9114,24.8925,24.9019,17600.0
2009-12-22 14:00:00,26.28,26.3,26.24,26.25,24200.0,24.9019,24.9209,24.864,24.8735,24200.0
2009-12-22 14:10:00,26.25,26.26,26.24,26.24,18400.0,24.8735,24.883,24.864,24.864,18400.0
2009-12-22 14:20:00,26.25,26.25,26.23,26.25,9600.0,24.8735,24.8735,24.8546,24.8735,9600.0
2009-12-22 14:30:00,26.25,26.25,26.23,26.25,21000.0,24.8735,24.8735,24.8546,24.8735,21000.0
2009-12-22 14:40:00,26.25,26.25,26.24,26.25,114600.0,24.8735,24.8735,24.864,24.8735,114600.0
2009-12-22 14:50:00,26.25,26.25,26.24,26.24,12000.0,24.8735,24.8735,24.864,24.864,12000.0
2009-12-22 15:00:00,26.25,26.33,26.25,26.31,34400.0,24.8735,24.9493,24.8735,24.9304,34400.0
2009-12-22 15:10:00,26.31,26.33,26.3,26.31,25000.0,24.9304,24.9493,24.9209,24.9304,25000.0
2009-12-22 15:20:00,26.31,26.33,26.25,26.26,33200.0,24.9304,24.9493,24.8735,24.883,33200.0
2009-12-22 15:30:00,26.27,26.35,26.27,26.32,35000.0,24.8925,24.9683,24.8925,24.9398,35000.0
2009-12-22 15:40:00,26.33,26.34,26.27,26.3,59000.0,24.9493,24.9588,24.8925,24.9209,59000.0
2009-12-22 15:50:00,26.31,26.36,26.3,26.36,50600.0,24.9304,24.9778,24.9209,24.9778,50600.0
2009-12-23 09:30:00,26.47,26.47,26.32,26.36,11800.0,25.082,25.082,24.9398,24.9778,11800.0
2009-12-23 09:40:00,26.37,26.42,26.37,26.42,4400.0,24.9872,25.0346,24.9872,25.0346,4400.0
2009-12-23 09:50:00,26.42,26.45,26.38,26.45,5800.0,25.0346,25.063,24.9967,25.063,5800.0
2009-12-23 10:00:00,26.44,26.44,26.36,26.39,7800.0,25.0536,25.0536,24.9778,25.0062,7800.0
2009-12-23 10:10:00,26.4,26.4,26.27,26.36,58200.0,25.0157,25.0157,24.8925,24.9778,58200.0
2009-12-23 10:20:00,26.36,26.39,26.34,26.36,14200.0,24.9778,25.0062,24.9588,24.9778,14200.0
2009-12-23 10:30:00,26.35,26.36,26.33,26.34,8000.0,24.9683,24.9778,24.9493,24.9588,8000.0
2009-12-23 10:40:00,26.34,26.36,26.33,26.35,22200.0,24.9588,24.9778,24.9493,24.9683,22200.0
2009-12-23 10:50:00,26.34,26.38,26.34,26.36,8800.0,24.9588,24.9967,24.9588,24.9778,8800.0
2009-12-23 11:00:00,26.36,26.41,26.36,26.41,7200.0,24.9778,25.0251,24.9778,25.0251,7200.0
2009-12-23 11:10:00,26.41,26.48,26.4,26.48,13800.0,25.0251,25.0915,25.0157,25.0915,13800.0
2009-12-23 11:20:00,26.49,26.54,26.47,26.53,7200.0,25.1009,25.1483,25.082,25.1388,7200.0
2009-12-23 11:30:00,26.53,26.57,26.52,26.55,14800.0,25.1388,25.1767,25.1294,25.1578,14800.0
2009-12-23 11:40:00,26.57,26.61,26.57,26.61,13400.0,25.1767,25.2146,25.1767,25.2146,13400.0
2009-12-23 11:50:00,26.61,26.68,26.61,26.68,18400.0,25.2146,25.281,25.2146,25.281,18400.0
2009-12-23 12:00:00,26.67,26.68,26.65,26.67,14000.0,25.2715,25.281,25.2525,25.2715,14000.0
2009-12-23 12:10:00,26.67,26.72,26.67,26.72,12600.0,25.2715,25.3189,25.2715,25.3189,12600.0
2009-12-23 12:20:00,26.72,26.73,26.68,26.68,38600.0,25.3189,25.3283,25.281,25.281,38600.0
2009-12-23 12:30:00,26.69,26.69,26.58,26.6,65000.0,25.2904,25.2904,25.1862,25.2052,65000.0
2009-12-23 12:40:00,26.6,26.6,26.57,26.57,13800.0,25.2052,25.2052,25.1767,25.1767,13800.0
2009-12-23 12:50:00,26.57,26.59,26.52,26.53,27800.0,25.1767,25.1957,25.1294,25.1388,27800.0
2009-12-23 13:00:00,26.53,26.6,26.53,26.6,11600.0,25.1388,25.2052,25.1388,25.2052,11600.0
2009-12-23 13:10:00,26.6,26.6,26.59,26.6,10600.0,25.2052,25.2052,25.1957,25.2052,10600.0
2009-12-23 13:20:00,26.59,26.61,26.59,26.61,15400.0,25.1957,25.2146,25.1957,25.2146,15400.0
2009-12-23 13:30:00,26.6,26.62,26.57,26.58,15800.0,25.2052,25.2241,25.1767,25.1862,15800.0
2009-12-23 13:40:00,26.59,26.59,26.54,26.55,19600.0,25.1957,25.1957,25.1483,25.1578,19600.0
2009-12-23 13:50:00,26.56,26.56,26.51,26.53,12000.0,25.1673,25.1673,25.1199,25.1388,12000.0
2009-12-23 14:00:00,26.53,26.53,26.48,26.49,16400.0,25.1388,25.1388,25.0915,25.1009,16400.0
2009-12-23 14:10:00,26.49,26.5,26.49,26.5,13800.0,25.1009,25.1104,25.1009,25.1104,13800.0
2009-12-23 14:20:00,26.5,26.5,26.48,26.48,13000.0,25.1104,25.1104,25.0915,25.0915,13000.0
2009-12-23 14:30:00,26.48,26.48,26.46,26.47,17000.0,25.0915,25.0915,25.0725,25.082,17000.0
2009-12-23 14:40:00,26.47,26.47,26.44,26.45,19800.0,25.082,25.082,25.0536,25.063,19800.0
2009-12-23 14:50:00,26.46,26.48,26.45,26.47,22400.0,25.0725,25.0915,25.063,25.082,22400.0
2009-12-23 15:00:00,26.48,26.48,26.43,26.45,34400.0,25.0915,25.0915,25.0441,25.063,34400.0
2009-12-23 15:10:00,26.45,26.49,26.43,26.49,39400.0,25.063,25.1009,25.0441,25.1009,39400.0
2009-12-23 15:20:00,26.5,26.5,26.45,26.45,13200.0,25.1104,25.1104,25.063,25.063,13200.0
2009-12-23 15:30:00,26.45,26.46,26.43,26.43,33000.0,25.063,25.0725,25.0441,25.0441,33000.0
2009-12-23 15:40:00,26.43,26.47,26.42,26.47,77200.0,25.0441,25.082,25.0346,25.082,77200.0
2009-12-23 15:50:00,26.46,26.55,26.44,26.46,141600.0,25.0725,25.1578,25.0536,25.0725,141600.0
2009-12-24 09:30:00,26.53,26.65,26.53,26.59,5000.0,25.1388,25.2525,25.1388,25.1957,5000.0
2009-12-24 09:40:00,26.6,26.62,26.59,26.61,2200.0,25.2052,25.2241,25.1957,25.2146,2200.0
2009-12-24 09:50:00,26.61,26.66,26.61,26.64,3600.0,25.2146,25.262,25.2146,25.2431,3600.0
2009-12-24 10:00:00,26.63,26.65,26.61,26.64,3800.0,25.2336,25.2525,25.2146,25.2431,3800.0
2009-12-24 10:10:00,26.64,26.64,26.58,26.63,10000.0,25.2431,25.2431,25.1862,25.2336,10000.0
2009-12-24 10:20:00,26.61,26.64,26.59,26.63,5800.0,25.2146,25.2431,25.1957,25.2336,5800.0
2009-12-24 10:30:00,26.63,26.63,26.57,26.57,6200.0,25.2336,25.2336,25.1767,25.1767,6200.0
2009-12-24 10:40:00,26.58,26.65,26.57,26.65,11200.0,25.1862,25.2525,25.1767,25.2525,11200.0
2009-12-24 10:50:00,26.65,26.73,26.64,26.73,15200.0,25.2525,25.3283,25.2431,25.3283,15200.0
2009-12-24 11:00:00,26.73,26.73,26.68,26.68,18800.0,25.3283,25.3283,25.281,25.281,18800.0
2009-12-24 11:10:00,26.66,26.66,26.65,26.66,2000.0,25.262,25.262,25.2525,25.262,2000.0
2009-12-24 11:20:00,26.66,26.68,26.65,26.66,10400.0,25.262,25.281,25.2525,25.262,10400.0
2009-12-24 11:30:00,26.67,26.68,26.65,26.67,5600.0,25.2715,25.281,25.2525,25.2715,5600.0
2009-12-24 11:40:00,26.68,26.68,26.65,26.67,4200.0,25.281,25.281,25.2525,25.2715,4200.0
2009-12-24 11:50:00,26.66,26.67,26.65,26.66,2800.0,25.262,25.2715,25.2525,25.262,2800.0
2009-12-24 12:00:00,26.66,26.66,26.65,26.66,8400.0,25.262,25.262,25.2525,25.262,8400.0
2009-12-24 12:10:00,26.66,26.67,26.65,26.66,4200.0,25.262,25.2715,25.2525,25.262,4200.0
2009-12-24 12:20:00,26.66,26.66,26.65,26.66,12400.0,25.262,25.262,25.2525,25.262,12400.0
2009-12-24 12:30:00,26.65,26.68,26.65,26.67,6000.0,25.2525,25.281,25.2525,25.2715,6000.0
2009-12-24 12:40:00,26.66,26.69,26.66,26.69,9000.0,25.262,25.2904,25.262,25.2904,9000.0
2009-12-24 12:50:00,26.68,26.7,26.66,26.67,25800.0,25.281,25.2999,25.262,25.2715,25800.0
2009-12-28 09:30:00,26.8,26.8,26.62,26.7,8800.0,25.3947,25.3947,25.2241,25.2999,8800.0
2009-12-28 09:40:00,26.68,26.72,26.68,26.68,4200.0,25.281,25.3189,25.281,25.281,4200.0
2009-12-28 09:50:00,26.66,26.72,26.65,26.72,10000.0,25.262,25.3189,25.2525,25.3189,10000.0
2009-12-28 10:00:00,26.71,26.71,26.61,26.61,4000.0,25.3094,25.3094,25.2146,25.2146,4000.0
2009-12-28 10:10:00,26.61,26.61,26.58,26.61,60000.0,25.2146,25.2146,25.1862,25.2146,60000.0
2009-12-28 10:20:00,26.61,26.67,26.61,26.67,26600.0,25.2146,25.2715,25.2146,25.2715,26600.0
2009-12-28 10:30:00,26.66,26.7,26.64,26.7,13200.0,25.262,25.2999,25.2431,25.2999,13200.0
2009-12-28 10:40:00,26.68,26.71,26.67,26.71,12200.0,25.281,25.3094,25.2715,25.3094,12200.0
2009-12-28 10:50:00,26.71,26.78,26.69,26.71,36200.0,25.3094,25.3757,25.2904,25.3094,36200.0
2009-12-28 11:00:00,26.72,26.77,26.72,26.75,11000.0,25.3189,25.3663,25.3189,25.3473,11000.0
2009-12-28 11:10:00,26.76,26.79,26.75,26.79,17600.0,25.3568,25.3852,25.3473,25.3852,17600.0
2009-12-28 11:20:00,26.79,26.79,26.77,26.78,9600.0,25.3852,25.3852,25.3663,25.3757,9600.0
2009-12-28 11:30:00,26.78,26.81,26.75,26.75,17800.0,25.3757,25.4042,25.3473,25.3473,17800.0
2009-12-28 11:40:00,26.75,26.75,26.74,26.75,10000.0,25.3473,25.3473,25.3378,25.3473,10000.0
2009-12-28 11:50:00,26.74,26.75,26.72,26.73,10200.0,25.3378,25.3473,25.3189,25.3283,10200.0
2009-12-28 12:00:00,26.72,26.75,26.72,26.75,9600.0,25.3189,25.3473,25.3189,25.3473,9600.0
2009-12-28 12:10:00,26.75,26.76,26.75,26.75,6000.0,25.3473,25.3568,25.3473,25.3473,6000.0
2009-12-28 12:20:00,26.75,26.76,26.75,26.75,5200.0,25.3473,25.3568,25.3473,25.3473,5200.0
2009-12-28 12:30:00,26.75,26.78,26.75,26.75,10400.0,25.3473,25.3757,25.3473,25.3473,10400.0
2009-12-28 12:40:00,26.75,26.75,26.75,26.75,5000.0,25.3473,25.3473,25.3473,25.3473,5000.0
2009-12-28 12:50:00,26.75,26.75,26.75,26.75,2800.0,25.3473,25.3473,25.3473,25.3473,2800.0
2009-12-28 13:00:00,26.75,26.75,26.75,26.75,4000.0,25.3473,25.3473,25.3473,25.3473,4000.0
2009-12-28 13:10:00,26.75,26.75,26.75,26.75,2800.0,25.3473,25.3473,25.3473,25.3473,2800.0
2009-12-28 13:20:00,26.75,26.75,26.75,26.75,3200.0,25.3473,25.3473,25.3473,25.3473,3200.0
2009-12-28 13:30:00,26.75,26.75,26.72,26.72,4600.0,25.3473,25.3473,25.3189,25.3189,4600.0
2009-12-28 13:40:00,26.72,26.73,26.72,26.72,4200.0,25.3189,25.3283,25.3189,25.3189,4200.0
2009-12-28 13:50:00,26.73,26.73,26.72,26.73,4200.0,25.3283,25.3283,25.3189,25.3283,4200.0
2009-12-28 14:00:00,26.72,26.73,26.65,26.65,13600.0,25.3189,25.3283,25.2525,25.2525,13600.0
2009-12-28 14:10:00,26.66,26.66,26.63,26.64,13200.0,25.262,25.262,25.2336,25.2431,13200.0
2009-12-28 14:20:00,26.64,26.65,26.62,26.62,10000.0,25.2431,25.2525,25.2241,25.2241,10000.0
2009-12-28 14:30:00,26.61,26.66,26.61,26.66,8800.0,25.2146,25.262,25.2146,25.262,8800.0
2009-12-28 14:40:00,26.65,26.65,26.64,26.64,3800.0,25.2525,25.2525,25.2431,25.2431,3800.0
2009-12-28 14:50:00,26.64,26.64,26.64,26.64,6600.0,25.2431,25.2431,25.2431,25.2431,6600.0
2009-12-28 15:00:00,26.64,26.67,26.64,26.67,14200.0,25.2431,25.2715,25.2431,25.2715,14200.0
2009-12-28 15:10:00,26.67,26.68,26.67,26.68,23200.0,25.2715,25.281,25.2715,25.281,23200.0
2009-12-28 15:20:00,26.67,26.67,26.63,26.63,9400.0,25.2715,25.2715,25.2336,25.2336,9400.0
2009-12-28 15:30:00,26.63,26.67,26.63,26.67,15000.0,25.2336,25.2715,25.2336,25.2715,15000.0
2009-12-28 15:40:00,26.66,26.67,26.63,26.63,21200.0,25.262,25.2715,25.2336,25.2336,21200.0
2009-12-28 15:50:00,26.63,26.68,26.62,26.67,39000.0,25.2336,25.281,25.2241,25.2715,39000.0
2009-12-29 09:30:00,26.7,26.77,26.63,26.77,10200.0,25.2999,25.3663,25.2336,25.3663,10200.0
2009-12-29 09:40:00,26.77,26.8,26.69,26.71,22400.0,25.3663,25.3947,25.2904,25.3094,22400.0
2009-12-29 09:50:00,26.71,26.74,26.68,26.73,20600.0,25.3094,25.3378,25.281,25.3283,20600.0
2009-12-29 10:00:00,26.74,26.75,26.7,26.73,45600.0,25.3378,25.3473,25.2999,25.3283,45600.0
2009-12-29 10:10:00,26.74,26.78,26.71,26.71,19000.0,25.3378,25.3757,25.3094,25.3094,19000.0
2009-12-29 10:20:00,26.71,26.72,26.68,26.69,14600.0,25.3094,25.3189,25.281,25.2904,14600.0
2009-12-29 10:30:00,26.69,26.71,26.68,26.68,10200.0,25.2904,25.3094,25.281,25.281,10200.0
2009-12-29 10:40:00,26.66,26.7,26.66,26.68,14800.0,25.262,25.2999,25.262,25.281,14800.0
2009-12-29 10:50:00,26.68,26.7,26.63,26.69,12000.0,25.281,25.2999,25.2336,25.2904,12000.0
2009-12-29 11:00:00,26.68,26.69,26.67,26.68,30600.0,25.281,25.2904,25.2715,25.281,30600.0
2009-12-29 11:10:00,26.68,26.68,26.68,26.68,10600.0,25.281,25.281,25.281,25.281,10600.0
2009-12-29 11:20:00,26.69,26.69,26.67,26.67,20600.0,25.2904,25.2904,25.2715,25.2715,20600.0
2009-12-29 11:30:00,26.68,26.7,26.61,26.61,35600.0,25.281,25.2999,25.2146,25.2146,35600.0
2009-12-29 11:40:00,26.61,26.64,26.61,26.63,26000.0,25.2146,25.2431,25.2146,25.2336,26000.0
2009-12-29 11:50:00,26.63,26.64,26.61,26.62,13800.0,25.2336,25.2431,25.2146,25.2241,13800.0
2009-12-29 12:00:00,26.62,26.65,26.62,26.64,7200.0,25.2241,25.2525,25.2241,25.2431,7200.0
2009-12-29 12:10:00,26.65,26.66,26.64,26.66,8200.0,25.2525,25.262,25.2431,25.262,8200.0
2009-12-29 12:20:00,26.66,26.67,26.64,26.64,24400.0,25.262,25.2715,25.2431,25.2431,24400.0
2009-12-29 12:30:00,26.64,26.65,26.64,26.64,49400.0,25.2431,25.2525,25.2431,25.2431,49400.0
2009-12-29 12:40:00,26.64,26.67,26.64,26.64,16200.0,25.2431,25.2715,25.2431,25.2431,16200.0
2009-12-29 12:50:00,26.64,26.64,26.62,26.63,20800.0,25.2431,25.2431,25.2241,25.2336,20800.0
2009-12-29 13:00:00,26.63,26.63,26.62,26.62,13400.0,25.2336,25.2336,25.2241,25.2241,13400.0
2009-12-29 13:10:00,26.62,26.62,26.61,26.61,5600.0,25.2241,25.2241,25.2146,25.2146,5600.0
2009-12-29 13:20:00,26.61,26.62,26.61,26.61,27200.0,25.2146,25.2241,25.2146,25.2146,27200.0
2009-12-29 13:30:00,26.61,26.62,26.59,26.6,17400.0,25.2146,25.2241,25.1957,25.2052,17400.0
2009-12-29 13:40:00,26.6,26.62,26.6,26.61,34200.0,25.2052,25.2241,25.2052,25.2146,34200.0
2009-12-29 13:50:00,26.61,26.61,26.61,26.61,18400.0,25.2146,25.2146,25.2146,25.2146,18400.0
2009-12-29 14:00:00,26.61,26.63,26.61,26.61,17200.0,25.2146,25.2336,25.2146,25.2146,17200.0
2009-12-29 14:10:00,26.63,26.65,26.62,26.64,14000.0,25.2336,25.2525,25.2241,25.2431,14000.0
2009-12-29 14:20:00,26.64,26.66,26.64,26.66,12400.0,25.2431,25.262,25.2431,25.262,12400.0
2009-12-29 14:30:00,26.66,26.68,26.66,26.68,9600.0,25.262,25.281,25.262,25.281,9600.0
2009-12-29 14:40:00,26.68,26.68,26.65,26.68,25000.0,25.281,25.281,25.2525,25.281,25000.0
2009-12-29 14:50:00,26.68,26.68,26.64,26.65,27200.0,25.281,25.281,25.2431,25.2525,27200.0
2009-12-29 15:00:00,26.65,26.65,26.65,26.65,23000.0,25.2525,25.2525,25.2525,25.2525,23000.0
2009-12-29 15:10:00,26.65,26.69,26.65,26.69,15600.0,25.2525,25.2904,25.2525,25.2904,15600.0
2009-12-29 15:20:00,26.69,26.7,26.68,26.69,23600.0,25.2904,25.2999,25.281,25.2904,23600.0
2009-12-29 15:30:00,26.69,26.74,26.69,26.73,30800.0,25.2904,25.3378,25.2904,25.3283,30800.0
2009-12-29 15:40:00,26.73,26.74,26.72,26.73,45600.0,25.3283,25.3378,25.3189,25.3283,45600.0
2009-12-29 15:50:00,26.72,26.73,26.72,26.72,49200.0,25.3189,25.3283,25.3189,25.3189,49200.0
2009-12-30 09:30:00,26.62,26.68,26.62,26.64,4800.0,25.2241,25.281,25.2241,25.2431,4800.0
2009-12-30 09:40:00,26.68,26.82,26.67,26.74,13000.0,25.281,25.4136,25.2715,25.3378,13000.0
2009-12-30 09:50:00,26.73,26.75,26.72,26.75,6400.0,25.3283,25.3473,25.3189,25.3473,6400.0
2009-12-30 10:00:00,26.74,26.76,26.71,26.75,16800.0,25.3378,25.3568,25.3094,25.3473,16800.0
2009-12-30 10:10:00,26.75,26.75,26.72,26.73,16800.0,25.3473,25.3473,25.3189,25.3283,16800.0
2009-12-30 10:20:00,26.73,26.75,26.73,26.75,11800.0,25.3283,25.3473,25.3283,25.3473,11800.0
2009-12-30 10:30:00,26.74,26.77,26.73,26.74,28800.0,25.3378,25.3663,25.3283,25.3378,28800.0
2009-12-30 10:40:00,26.73,26.75,26.72,26.74,12400.0,25.3283,25.3473,25.3189,25.3378,12400.0
2009-12-30 10:50:00,26.74,26.75,26.73,26.74,10800.0,25.3378,25.3473,25.3283,25.3378,10800.0
2009-12-30 11:00:00,26.74,26.75,26.74,26.74,3000.0,25.3378,25.3473,25.3378,25.3378,3000.0
2009-12-30 11:10:00,26.75,26.75,26.75,26.75,34400.0,25.3473,25.3473,25.3473,25.3473,34400.0
2009-12-30 11:20:00,26.75,26.75,26.75,26.75,11600.0,25.3473,25.3473,25.3473,25.3473,11600.0
2009-12-30 11:30:00,26.75,26.76,26.75,26.75,12000.0,25.3473,25.3568,25.3473,25.3473,12000.0
2009-12-30 11:40:00,26.75,26.77,26.75,26.77,14400.0,25.3473,25.3663,25.3473,25.3663,14400.0
2009-12-30 11:50:00,26.77,26.8,26.77,26.79,12000.0,25.3663,25.3947,25.3663,25.3852,12000.0
2009-12-30 12:00:00,26.79,26.86,26.79,26.86,11000.0,25.3852,25.4515,25.3852,25.4515,11000.0
2009-12-30 12:10:00,26.86,26.88,26.85,26.87,19400.0,25.4515,25.4705,25.4421,25.461,19400.0
2009-12-30 12:20:00,26.88,26.88,26.87,26.88,22800.0,25.4705,25.4705,25.461,25.4705,22800.0
2009-12-30 12:30:00,26.88,26.88,26.87,26.88,18200.0,25.4705,25.4705,25.461,25.4705,18200.0
2009-12-30 12:40:00,26.88,26.9,26.87,26.9,14400.0,25.4705,25.4894,25.461,25.4894,14400.0
2009-12-30 12:50:00,26.9,26.92,26.89,26.9,25400.0,25.4894,25.5084,25.48,25.4894,25400.0
2009-12-30 13:00:00,26.9,26.92,26.89,26.9,11800.0,25.4894,25.5084,25.48,25.4894,11800.0
2009-12-30 13:10:00,26.9,26.91,26.89,26.91,15000.0,25.4894,25.4989,25.48,25.4989,15000.0
2009-12-30 13:20:00,26.91,26.91,26.9,26.9,11400.0,25.4989,25.4989,25.4894,25.4894,11400.0
2009-12-30 13:30:00,26.91,26.91,26.9,26.9,10000.0,25.4989,25.4989,25.4894,25.4894,10000.0
2009-12-30 13:40:00,26.9,26.95,26.9,26.93,26000.0,25.4894,25.5368,25.4894,25.5179,26000.0
2009-12-30 13:50:00,26.92,26.95,26.92,26.95,10800.0,25.5084,25.5368,25.5084,25.5368,10800.0
2009-12-30 14:00:00,26.93,26.93,26.92,26.93,33600.0,25.5179,25.5179,25.5084,25.5179,33600.0
2009-12-30 14:10:00,26.92,26.93,26.92,26.93,18800.0,25.5084,25.5179,25.5084,25.5179,18800.0
2009-12-30 14:20:00,26.93,26.95,26.93,26.94,21000.0,25.5179,25.5368,25.5179,25.5273,21000.0
2009-12-30 14:30:00,26.96,26.96,26.95,26.95,6600.0,25.5463,25.5463,25.5368,25.5368,6600.0
2009-12-30 14:40:00,26.95,26.96,26.95,26.96,15800.0,25.5368,25.5463,25.5368,25.5463,15800.0
2009-12-30 14:50:00,26.96,27.0,26.96,27.0,31600.0,25.5463,25.5842,25.5463,25.5842,31600.0
2009-12-30 15:00:00,27.0,27.0,27.0,27.0,36200.0,25.5842,25.5842,25.5842,25.5842,36200.0
2009-12-30 15:10:00,27.0,27.0,26.99,27.0,25200.0,25.5842,25.5842,25.5747,25.5842,25200.0
2009-12-30 15:20:00,27.0,27.04,27.0,27.03,43800.0,25.5842,25.6221,25.5842,25.6126,43800.0
2009-12-30 15:30:00,27.03,27.06,27.02,27.05,45400.0,25.6126,25.641,25.6031,25.6316,45400.0
2009-12-30 15:40:00,27.06,27.11,27.05,27.1,67800.0,25.641,25.6884,25.6316,25.6789,67800.0
2009-12-30 15:50:00,27.11,27.11,27.07,27.08,59800.0,25.6884,25.6884,25.6505,25.66,59800.0
2009-12-31 09:30:00,27.17,27.17,27.07,27.15,14000.0,25.7453,25.7453,25.6505,25.7263,14000.0
2009-12-31 09:40:00,27.15,27.17,27.15,27.15,19800.0,25.7263,25.7453,25.7263,25.7263,19800.0
2009-12-31 09:50:00,27.16,27.24,27.16,27.21,21200.0,25.7358,25.8116,25.7358,25.7832,21200.0
2009-12-31 10:00:00,27.23,27.24,27.21,27.22,32400.0,25.8021,25.8116,25.7832,25.7927,32400.0
2009-12-31 10:10:00,27.23,27.23,27.21,27.22,13400.0,25.8021,25.8021,25.7832,25.7927,13400.0
2009-12-31 10:20:00,27.23,27.23,27.22,27.22,26400.0,25.8021,25.8021,25.7927,25.7927,26400.0
2009-12-31 10:30:00,27.23,27.23,27.21,27.23,28800.0,25.8021,25.8021,25.7832,25.8021,28800.0
2009-12-31 10:40:00,27.23,27.23,27.22,27.23,9000.0,25.8021,25.8021,25.7927,25.8021,9000.0
2009-12-31 10:50:00,27.23,27.23,27.22,27.23,17200.0,25.8021,25.8021,25.7927,25.8021,17200.0
2009-12-31 11:00:00,27.23,27.23,27.22,27.23,16600.0,25.8021,25.8021,25.7927,25.8021,16600.0
2009-12-31 11:10:00,27.23,27.23,27.22,27.22,39000.0,25.8021,25.8021,25.7927,25.7927,39000.0
2009-12-31 11:20:00,27.23,27.23,27.22,27.23,15000.0,25.8021,25.8021,25.7927,25.8021,15000.0
2009-12-31 11:30:00,27.23,27.23,27.2,27.23,26400.0,25.8021,25.8021,25.7737,25.8021,26400.0
2009-12-31 11:40:00,27.23,27.23,27.22,27.23,18000.0,25.8021,25.8021,25.7927,25.8021,18000.0
2009-12-31 11:50:00,27.23,27.23,27.22,27.23,17800.0,25.8021,25.8021,25.7927,25.8021,17800.0
2009-12-31 12:00:00,27.23,27.26,27.23,27.24,10800.0,25.8021,25.8306,25.8021,25.8116,10800.0
2009-12-31 12:10:00,27.24,27.24,27.22,27.23,10000.0,25.8116,25.8116,25.7927,25.8021,10000.0
2009-12-31 12:20:00,27.23,27.25,27.23,27.24,9600.0,25.8021,25.8211,25.8021,25.8116,9600.0
2009-12-31 12:30:00,27.23,27.25,27.23,27.24,6400.0,25.8021,25.8211,25.8021,25.8116,6400.0
2009-12-31 12:40:00,27.24,27.25,27.24,27.24,3400.0,25.8116,25.8211,25.8116,25.8116,3400.0
2009-12-31 12:50:00,27.24,27.24,27.23,27.24,10200.0,25.8116,25.8116,25.8021,25.8116,10200.0
2009-12-31 13:00:00,27.24,27.24,27.24,27.24,8200.0,25.8116,25.8116,25.8116,25.8116,8200.0
2009-12-31 13:10:00,27.24,27.24,27.23,27.24,26000.0,25.8116,25.8116,25.8021,25.8116,26000.0
2009-12-31 13:20:00,27.24,27.25,27.23,27.24,15800.0,25.8116,25.8211,25.8021,25.8116,15800.0
2009-12-31 13:30:00,27.24,27.24,27.23,27.24,15200.0,25.8116,25.8116,25.8021,25.8116,15200.0
2009-12-31 13:40:00,27.24,27.24,27.24,27.24,3400.0,25.8116,25.8116,25.8116,25.8116,3400.0
2009-12-31 13:50:00,27.24,27.24,27.23,27.24,2600.0,25.8116,25.8116,25.8021,25.8116,2600.0
2009-12-31 14:00:00,27.24,27.25,27.23,27.24,18200.0,25.8116,25.8211,25.8021,25.8116,18200.0
2009-12-31 14:10:00,27.24,27.25,27.24,27.24,5800.0,25.8116,25.8211,25.8116,25.8116,5800.0
2009-12-31 14:20:00,27.24,27.25,27.23,27.25,21000.0,25.8116,25.8211,25.8021,25.8211,21000.0
2009-12-31 14:30:00,27.25,27.25,27.24,27.24,2800.0,25.8211,25.8211,25.8116,25.8116,2800.0
2009-12-31 14:40:00,27.24,27.24,27.24,27.24,3000.0,25.8116,25.8116,25.8116,25.8116,3000.0
2009-12-31 14:50:00,27.24,27.24,27.23,27.23,11000.0,25.8116,25.8116,25.8021,25.8021,11000.0
2009-12-31 15:00:00,27.24,27.24,27.23,27.23,17800.0,25.8116,25.8116,25.8021,25.8021,17800.0
2009-12-31 15:10:00,27.24,27.24,27.23,27.24,8200.0,25.8116,25.8116,25.8021,25.8116,8200.0
2009-12-31 15:20:00,27.24,27.24,27.22,27.23,29200.0,25.8116,25.8116,25.7927,25.8021,29200.0
2009-12-31 15:30:00,27.23,27.23,27.14,27.17,35400.0,25.8021,25.8021,25.7168,25.7453,35400.0
2009-12-31 15:40:00,27.17,27.18,26.98,26.98,49400.0,25.7453,25.7548,25.5652,25.5652,49400.0
2009-12-31 15:50:00,26.98,27.0,26.91,26.94,87200.0,25.5652,25.5842,25.4989,25.5273,87200.0
2010-01-04 09:30:00,27.11,27.19,27.09,27.15,16400.0,25.6884,25.7642,25.6695,25.7263,16400.0
2010-01-04 09:40:00,27.17,27.25,27.16,27.2,14200.0,25.7453,25.8211,25.7358,25.7737,14200.0
2010-01-04 09:50:00,27.2,27.21,27.17,27.18,16800.0,25.7737,25.7832,25.7453,25.7548,16800.0
2010-01-04 10:00:00,27.18,27.18,27.11,27.14,56000.0,25.7548,25.7548,25.6884,25.7168,56000.0
2010-01-04 10:10:00,27.14,27.14,27.01,27.02,57400.0,25.7168,25.7168,25.5937,25.6031,57400.0
2010-01-04 10:20:00,27.02,27.1,27.02,27.09,55400.0,25.6031,25.6789,25.6031,25.6695,55400.0
2010-01-04 10:30:00,27.11,27.2,27.11,27.2,22200.0,25.6884,25.7737,25.6884,25.7737,22200.0
2010-01-04 10:40:00,27.2,27.22,27.2,27.2,13600.0,25.7737,25.7927,25.7737,25.7737,13600.0
2010-01-04 10:50:00,27.2,27.22,27.15,27.16,9600.0,25.7737,25.7927,25.7263,25.7358,9600.0
2010-01-04 11:00:00,27.15,27.16,27.09,27.09,18000.0,25.7263,25.7358,25.6695,25.6695,18000.0
2010-01-04 11:10:00,27.09,27.1,27.07,27.08,21800.0,25.6695,25.6789,25.6505,25.66,21800.0
2010-01-04 11:20:00,27.07,27.07,26.97,27.0,65400.0,25.6505,25.6505,25.5558,25.5842,65400.0
2010-01-04 11:30:00,27.0,27.0,26.92,26.93,48400.0,25.5842,25.5842,25.5084,25.5179,48400.0
2010-01-04 11:40:00,26.93,26.93,26.9,26.9,36400.0,25.5179,25.5179,25.4894,25.4894,36400.0
2010-01-04 11:50:00,26.91,26.91,26.87,26.88,45800.0,25.4989,25.4989,25.461,25.4705,45800.0
2010-01-04 12:00:00,26.88,26.9,26.86,26.89,21400.0,25.4705,25.4894,25.4515,25.48,21400.0
2010-01-04 12:10:00,26.89,26.92,26.87,26.87,21800.0,25.48,25.5084,25.461,25.461,21800.0
2010-01-04 12:20:00,26.88,26.89,26.83,26.83,19000.0,25.4705,25.48,25.4231,25.4231,19000.0
2010-01-04 12:30:00,26.83,26.84,26.8,26.8,25800.0,25.4231,25.4326,25.3947,25.3947,25800.0
2010-01-04 12:40:00,26.8,26.8,26.72,26.72,34000.0,25.3947,25.3947,25.3189,25.3189,34000.0
2010-01-04 12:50:00,26.72,26.73,26.71,26.72,30400.0,25.3189,25.3283,25.3094,25.3189,30400.0
2010-01-04 13:00:00,26.72,26.73,26.71,26.73,37000.0,25.3189,25.3283,25.3094,25.3283,37000.0
2010-01-04 13:10:00,26.73,26.73,26.67,26.67,62000.0,25.3283,25.3283,25.2715,25.2715,62000.0
2010-01-04 13:20:00,26.67,26.67,26.54,26.55,77200.0,25.2715,25.2715,25.1483,25.1578,77200.0
2010-01-04 13:30:00,26.55,26.55,26.36,26.36,173600.0,25.1578,25.1578,24.9778,24.9778,173600.0
2010-01-04 13:40:00,26.37,26.48,26.3,26.43,162000.0,24.9872,25.0915,24.9209,25.0441,162000.0
2010-01-04 13:50:00,26.43,26.46,26.37,26.4,35600.0,25.0441,25.0725,24.9872,25.0157,35600.0
2010-01-04 14:00:00,26.4,26.43,26.4,26.4,45800.0,25.0157,25.0441,25.0157,25.0157,45800.0
2010-01-04 14:10:00,26.4,26.4,26.3,26.35,89200.0,25.0157,25.0157,24.9209,24.9683,89200.0
2010-01-04 14:20:00,26.35,26.37,26.31,26.33,44800.0,24.9683,24.9872,24.9304,24.9493,44800.0
2010-01-04 14:30:00,26.34,26.36,26.28,26.29,65600.0,24.9588,24.9778,24.9019,24.9114,65600.0
2010-01-04 14:40:00,26.29,26.33,26.25,26.25,48200.0,24.9114,24.9493,24.8735,24.8735,48200.0
2010-01-04 14:50:00,26.25,26.26,26.23,26.25,53600.0,24.8735,24.883,24.8546,24.8735,53600.0
2010-01-04 15:00:00,26.25,26.25,26.24,26.25,80000.0,24.8735,24.8735,24.864,24.8735,80000.0
2010-01-04 15:10:00,26.24,26.27,26.24,26.25,60000.0,24.864,24.8925,24.864,24.8735,60000.0
2010-01-04 15:20:00,26.25,26.26,26.25,26.25,92200.0,24.8735,24.883,24.8735,24.8735,92200.0
2010-01-04 15:30:00,26.25,26.27,26.24,26.25,104000.0,24.8735,24.8925,24.864,24.8735,104000.0
2010-01-04 15:40:00,26.25,26.39,26.25,26.39,144800.0,24.8735,25.0062,24.8735,25.0062,144800.0
2010-01-04 15:50:00,26.39,26.42,26.23,26.33,299800.0,25.0062,25.0346,24.8546,24.9493,299800.0
2010-01-05 09:30:00,26.25,26.34,26.2,26.2,15200.0,24.8735,24.9588,24.8261,24.8261,15200.0
2010-01-05 09:40:00,26.18,26.22,26.18,26.2,12000.0,24.8072,24.8451,24.8072,24.8261,12000.0
2010-01-05 09:50:00,26.2,26.24,26.16,26.16,249200.0,24.8261,24.864,24.7882,24.7882,249200.0
2010-01-05 10:00:00,26.14,26.22,26.1,26.2,29000.0,24.7693,24.8451,24.7314,24.8261,29000.0
2010-01-05 10:10:00,26.19,26.24,26.18,26.22,27000.0,24.8167,24.864,24.8072,24.8451,27000.0
2010-01-05 10:20:00,26.22,26.29,26.21,26.27,18200.0,24.8451,24.9114,24.8356,24.8925,18200.0
2010-01-05 10:30:00,26.27,26.3,26.26,26.28,16600.0,24.8925,24.9209,24.883,24.9019,16600.0
2010-01-05 10:40:00,26.28,26.34,26.28,26.29,19400.0,24.9019,24.9588,24.9019,24.9114,19400.0
2010-01-05 10:50:00,26.28,26.29,26.25,26.28,10600.0,24.9019,24.9114,24.8735,24.9019,10600.0
2010-01-05 11:00:00,26.27,26.28,26.23,26.25,23000.0,24.8925,24.9019,24.8546,24.8735,23000.0
2010-01-05 11:10:00,26.26,26.27,26.17,26.17,14200.0,24.883,24.8925,24.7977,24.7977,14200.0
2010-01-05 11:20:00,26.17,26.17,26.14,26.16,12800.0,24.7977,24.7977,24.7693,24.7882,12800.0
2010-01-05 11:30:00,26.15,26.15,26.09,26.11,17800.0,24.7788,24.7788,24.7219,24.7409,17800.0
2010-01-05 11:40:00,26.11,26.15,26.1,26.15,11000.0,24.7409,24.7788,24.7314,24.7788,11000.0
2010-01-05 11:50:00,26.15,26.21,26.14,26.21,23600.0,24.7788,24.8356,24.7693,24.8356,23600.0
2010-01-05 12:00:00,26.22,26.27,26.22,26.27,25000.0,24.8451,24.8925,24.8451,24.8925,25000.0
2010-01-05 12:10:00,26.27,26.3,26.26,26.29,19600.0,24.8925,24.9209,24.883,24.9114,19600.0
2010-01-05 12:20:00,26.29,26.3,26.25,26.27,16400.0,24.9114,24.9209,24.8735,24.8925,16400.0
2010-01-05 12:30:00,26.26,26.26,26.25,26.26,13000.0,24.883,24.883,24.8735,24.883,13000.0
2010-01-05 12:40:00,26.26,26.28,26.25,26.27,20000.0,24.883,24.9019,24.8735,24.8925,20000.0
2010-01-05 12:50:00,26.27,26.28,26.26,26.28,13000.0,24.8925,24.9019,24.883,24.9019,13000.0
2010-01-05 13:00:00,26.28,26.3,26.26,26.27,22600.0,24.9019,24.9209,24.883,24.8925,22600.0
2010-01-05 13:10:00,26.27,26.29,26.25,26.27,10000.0,24.8925,24.9114,24.8735,24.8925,10000.0
2010-01-05 13:20:00,26.27,26.27,26.21,26.25,17400.0,24.8925,24.8925,24.8356,24.8735,17400.0
2010-01-05 13:30:00,26.25,26.26,26.24,26.25,10800.0,24.8735,24.883,24.864,24.8735,10800.0
2010-01-05 13:40:00,26.25,26.3,26.25,26.29,15600.0,24.8735,24.9209,24.8735,24.9114,15600.0
2010-01-05 13:50:00,26.28,26.28,26.24,26.27,13800.0,24.9019,24.9019,24.864,24.8925,13800.0
2010-01-05 14:00:00,26.27,26.3,26.27,26.28,19200.0,24.8925,24.9209,24.8925,24.9019,19200.0
2010-01-05 14:10:00,26.27,26.27,26.22,26.22,10800.0,24.8925,24.8925,24.8451,24.8451,10800.0
2010-01-05 14:20:00,26.22,26.24,26.21,26.24,11400.0,24.8451,24.864,24.8356,24.864,11400.0
2010-01-05 14:30:00,26.25,26.28,26.25,26.27,31000.0,24.8735,24.9019,24.8735,24.8925,31000.0
2010-01-05 14:40:00,26.26,26.28,26.24,26.28,12000.0,24.883,24.9019,24.864,24.9019,12000.0
2010-01-05 14:50:00,26.27,26.28,26.25,26.27,24200.0,24.8925,24.9019,24.8735,24.8925,24200.0
2010-01-05 15:00:00,26.27,26.27,26.23,26.24,28800.0,24.8925,24.8925,24.8546,24.864,28800.0
2010-01-05 15:10:00,26.23,26.25,26.22,26.24,27200.0,24.8546,24.8735,24.8451,24.864,27200.0
2010-01-05 15:20:00,26.25,26.26,26.24,26.25,29400.0,24.8735,24.883,24.864,24.8735,29400.0
2010-01-05 15:30:00,26.26,26.28,26.25,26.27,43400.0,24.883,24.9019,24.8735,24.8925,43400.0
2010-01-05 15:40:00,26.28,26.39,26.27,26.32,127600.0,24.9019,25.0062,24.8925,24.9398,127600.0
2010-01-05 15:50:00,26.31,26.32,26.23,26.28,156600.0,24.9304,24.9398,24.8546,24.9019,156600.0
2010-01-06 09:30:00,26.31,26.38,26.24,26.35,20600.0,24.9304,24.9967,24.864,24.9683,20600.0
2010-01-06 09:40:00,26.29,26.3,26.24,26.26,33000.0,24.9114,24.9209,24.864,24.883,33000.0
2010-01-06 09:50:00,26.27,26.29,26.14,26.14,221600.0,24.8925,24.9114,24.7693,24.7693,221600.0
2010-01-06 10:00:00,26.13,26.17,26.1,26.13,61400.0,24.7598,24.7977,24.7314,24.7598,61400.0
2010-01-06 10:10:00,26.13,26.14,26.08,26.09,49400.0,24.7598,24.7693,24.7124,24.7219,49400.0
2010-01-06 10:20:00,26.09,26.15,26.06,26.1,35800.0,24.7219,24.7788,24.6935,24.7314,35800.0
2010-01-06 10:30:00,26.09,26.14,26.09,26.11,38800.0,24.7219,24.7693,24.7219,24.7409,38800.0
2010-01-06 10:40:00,26.11,26.11,26.09,26.09,25200.0,24.7409,24.7409,24.7219,24.7219,25200.0
2010-01-06 10:50:00,26.09,26.12,26.09,26.11,32200.0,24.7219,24.7503,24.7219,24.7409,32200.0
2010-01-06 11:00:00,26.12,26.13,26.09,26.11,25600.0,24.7503,24.7598,24.7219,24.7409,25600.0
2010-01-06 11:10:00,26.11,26.12,26.08,26.11,25800.0,24.7409,24.7503,24.7124,24.7409,25800.0
2010-01-06 11:20:00,26.11,26.11,26.09,26.1,31600.0,24.7409,24.7409,24.7219,24.7314,31600.0
2010-01-06 11:30:00,26.1,26.11,26.06,26.08,25000.0,24.7314,24.7409,24.6935,24.7124,25000.0
2010-01-06 11:40:00,26.08,26.1,26.07,26.09,15400.0,24.7124,24.7314,24.703,24.7219,15400.0
2010-01-06 11:50:00,26.09,26.11,26.08,26.1,13000.0,24.7219,24.7409,24.7124,24.7314,13000.0
2010-01-06 12:00:00,26.1,26.11,26.1,26.1,22200.0,24.7314,24.7409,24.7314,24.7314,22200.0
2010-01-06 12:10:00,26.1,26.1,26.03,26.04,30800.0,24.7314,24.7314,24.6651,24.6745,30800.0
2010-01-06 12:20:00,26.04,26.15,26.02,26.13,27400.0,24.6745,24.7788,24.6556,24.7598,27400.0
2010-01-06 12:30:00,26.13,26.18,26.13,26.15,33200.0,24.7598,24.8072,24.7598,24.7788,33200.0
2010-01-06 12:40:00,26.15,26.15,26.13,26.13,21200.0,24.7788,24.7788,24.7598,24.7598,21200.0
2010-01-06 12:50:00,26.13,26.14,26.11,26.13,23800.0,24.7598,24.7693,24.7409,24.7598,23800.0
2010-01-06 13:00:00,26.13,26.17,26.13,26.17,17600.0,24.7598,24.7977,24.7598,24.7977,17600.0
2010-01-06 13:10:00,26.17,26.19,26.17,26.18,24200.0,24.7977,24.8167,24.7977,24.8072,24200.0
2010-01-06 13:20:00,26.19,26.19,26.15,26.16,40000.0,24.8167,24.8167,24.7788,24.7882,40000.0
2010-01-06 13:30:00,26.15,26.18,26.15,26.17,21000.0,24.7788,24.8072,24.7788,24.7977,21000.0
2010-01-06 13:40:00,26.16,26.18,26.16,26.18,32800.0,24.7882,24.8072,24.7882,24.8072,32800.0
2010-01-06 13:50:00,26.17,26.2,26.16,26.18,36000.0,24.7977,24.8261,24.7882,24.8072,36000.0
2010-01-06 14:00:00,26.18,26.21,26.17,26.18,36200.0,24.8072,24.8356,24.7977,24.8072,36200.0
2010-01-06 14:10:00,26.18,26.2,26.17,26.18,23000.0,24.8072,24.8261,24.7977,24.8072,23000.0
2010-01-06 14:20:00,26.18,26.18,26.16,26.18,30600.0,24.8072,24.8072,24.7882,24.8072,30600.0
2010-01-06 14:30:00,26.18,26.22,26.18,26.21,25000.0,24.8072,24.8451,24.8072,24.8356,25000.0
2010-01-06 14:40:00,26.21,26.22,26.2,26.2,27200.0,24.8356,24.8451,24.8261,24.8261,27200.0
2010-01-06 14:50:00,26.2,26.2,26.2,26.2,17600.0,24.8261,24.8261,24.8261,24.8261,17600.0
2010-01-06 15:00:00,26.2,26.21,26.18,26.2,41000.0,24.8261,24.8356,24.8072,24.8261,41000.0
2010-01-06 15:10:00,26.18,26.21,26.17,26.17,47400.0,24.8072,24.8356,24.7977,24.7977,47400.0
2010-01-06 15:20:00,26.17,26.2,26.16,26.2,88600.0,24.7977,24.8261,24.7882,24.8261,88600.0
2010-01-06 15:30:00,26.21,26.25,26.19,26.25,48000.0,24.8356,24.8735,24.8167,24.8735,48000.0
2010-01-06 15:40:00,26.25,26.25,26.12,26.12,65400.0,24.8735,24.8735,24.7503,24.7503,65400.0
2010-01-06 15:50:00,26.12,26.18,26.11,26.18,99000.0,24.7503,24.8072,24.7409,24.8072,99000.0
2010-01-07 09:30:00,26.18,26.2,26.09,26.15,105000.0,24.8072,24.8261,24.7219,24.7788,105000.0
2010-01-07 09:40:00,26.15,26.18,26.07,26.08,23200.0,24.7788,24.8072,24.703,24.7124,23200.0
2010-01-07 09:50:00,26.08,26.08,26.0,26.03,35800.0,24.7124,24.7124,24.6366,24.6651,35800.0
2010-01-07 10:00:00,26.03,26.07,26.02,26.05,22200.0,24.6651,24.703,24.6556,24.684,22200.0
2010-01-07 10:10:00,26.05,26.09,26.02,26.02,69000.0,24.684,24.7219,24.6556,24.6556,69000.0
2010-01-07 10:20:00,26.02,26.02,25.97,25.98,38200.0,24.6556,24.6556,24.6082,24.6177,38200.0
2010-01-07 10:30:00,25.98,26.02,25.97,26.0,43400.0,24.6177,24.6556,24.6082,24.6366,43400.0
2010-01-07 10:40:00,26.0,26.05,25.98,26.0,125600.0,24.6366,24.684,24.6177,24.6366,125600.0
2010-01-07 10:50:00,26.0,26.02,25.98,26.0,137600.0,24.6366,24.6556,24.6177,24.6366,137600.0
2010-01-07 11:00:00,26.0,26.0,25.95,26.0,73600.0,24.6366,24.6366,24.5892,24.6366,73600.0
2010-01-07 11:10:00,26.0,26.0,25.97,26.0,39800.0,24.6366,24.6366,24.6082,24.6366,39800.0
2010-01-07 11:20:00,26.0,26.0,25.99,26.0,45400.0,24.6366,24.6366,24.6272,24.6366,45400.0
2010-01-07 11:30:00,26.0,26.03,25.98,25.98,155400.0,24.6366,24.6651,24.6177,24.6177,155400.0
2010-01-07 11:40:00,25.99,26.01,25.99,26.0,55600.0,24.6272,24.6461,24.6272,24.6366,55600.0
2010-01-07 11:50:00,26.0,26.0,25.99,26.0,73000.0,24.6366,24.6366,24.6272,24.6366,73000.0
2010-01-07 12:00:00,26.0,26.0,25.99,26.0,45600.0,24.6366,24.6366,24.6272,24.6366,45600.0
2010-01-07 12:10:00,26.0,26.07,26.0,26.06,31200.0,24.6366,24.703,24.6366,24.6935,31200.0
2010-01-07 12:20:00,26.06,26.1,26.03,26.07,22200.0,24.6935,24.7314,24.6651,24.703,22200.0
2010-01-07 12:30:00,26.07,26.09,26.0,26.0,36400.0,24.703,24.7219,24.6366,24.6366,36400.0
2010-01-07 12:40:00,26.0,26.09,26.0,26.09,19800.0,24.6366,24.7219,24.6366,24.7219,19800.0
2010-01-07 12:50:00,26.08,26.09,25.99,26.0,33200.0,24.7124,24.7219,24.6272,24.6366,33200.0
2010-01-07 13:00:00,26.0,26.01,25.98,26.0,19000.0,24.6366,24.6461,24.6177,24.6366,19000.0
2010-01-07 13:10:00,26.0,26.05,26.0,26.05,40600.0,24.6366,24.684,24.6366,24.684,40600.0
2010-01-07 13:20:00,26.05,26.05,25.99,26.0,149600.0,24.684,24.684,24.6272,24.6366,149600.0
2010-01-07 13:30:00,26.0,26.0,25.93,25.95,43400.0,24.6366,24.6366,24.5703,24.5892,43400.0
2010-01-07 13:40:00,25.95,25.99,25.95,25.98,20000.0,24.5892,24.6272,24.5892,24.6177,20000.0
2010-01-07 13:50:00,25.99,26.0,25.96,25.96,37800.0,24.6272,24.6366,24.5987,24.5987,37800.0
2010-01-07 14:00:00,25.96,25.97,25.92,25.95,42000.0,24.5987,24.6082,24.5608,24.5892,42000.0
2010-01-07 14:10:00,25.95,25.96,25.92,25.92,27600.0,24.5892,24.5987,24.5608,24.5608,27600.0
2010-01-07 14:20:00,25.93,25.96,25.92,25.92,43400.0,24.5703,24.5987,24.5608,24.5608,43400.0
2010-01-07 14:30:00,25.93,26.06,25.92,26.05,87600.0,24.5703,24.6935,24.5608,24.684,87600.0
2010-01-07 14:40:00,26.05,26.05,25.98,25.98,77000.0,24.684,24.684,24.6177,24.6177,77000.0
2010-01-07 14:50:00,26.0,26.0,25.93,25.95,43400.0,24.6366,24.6366,24.5703,24.5892,43400.0
2010-01-07 15:00:00,25.95,25.96,25.89,25.94,77600.0,24.5892,24.5987,24.5324,24.5798,77600.0
2010-01-07 15:10:00,25.95,25.96,25.93,25.95,23600.0,24.5892,24.5987,24.5703,24.5892,23600.0
2010-01-07 15:20:00,25.95,26.02,25.95,25.99,48600.0,24.5892,24.6556,24.5892,24.6272,48600.0
2010-01-07 15:30:00,26.0,26.06,25.99,26.0,79800.0,24.6366,24.6935,24.6272,24.6366,79800.0
2010-01-07 15:40:00,26.0,26.0,25.97,25.99,99800.0,24.6366,24.6366,24.6082,24.6272,99800.0
2010-01-07 15:50:00,25.99,26.01,25.97,26.0,147600.0,24.6272,24.6461,24.6082,24.6366,147600.0
2010-01-08 09:30:00,24.6,24.87,24.36,24.6,380000.0,23.31,23.5659,23.0826,23.31,380000.0
2010-01-08 09:40:00,24.6,24.75,24.5,24.5,349600.0,23.31,23.4522,23.2153,23.2153,349600.0
2010-01-08 09:50:00,24.52,24.7,24.47,24.61,437200.0,23.2342,23.4048,23.1869,23.3195,437200.0
2010-01-08 10:00:00,24.61,24.71,24.61,24.64,224000.0,23.3195,23.4143,23.3195,23.3479,224000.0
2010-01-08 10:10:00,24.63,24.83,24.63,24.82,493800.0,23.3385,23.528,23.3385,23.5185,493800.0
2010-01-08 10:20:00,24.82,24.86,24.59,24.64,295000.0,23.5185,23.5564,23.3006,23.3479,295000.0
2010-01-08 10:30:00,24.64,24.66,24.59,24.64,153600.0,23.3479,23.3669,23.3006,23.3479,153600.0
2010-01-08 10:40:00,24.64,24.64,24.52,24.6,140000.0,23.3479,23.3479,23.2342,23.31,140000.0
2010-01-08 10:50:00,24.6,24.67,24.6,24.67,58200.0,23.31,23.3764,23.31,23.3764,58200.0
2010-01-08 11:00:00,24.66,24.67,24.53,24.54,118400.0,23.3669,23.3764,23.2437,23.2532,118400.0
2010-01-08 11:10:00,24.54,24.59,24.52,24.54,124800.0,23.2532,23.3006,23.2342,23.2532,124800.0
2010-01-08 11:20:00,24.54,24.57,24.52,24.55,67200.0,23.2532,23.2816,23.2342,23.2627,67200.0
2010-01-08 11:30:00,24.54,24.56,24.47,24.52,153400.0,23.2532,23.2721,23.1869,23.2342,153400.0
2010-01-08 11:40:00,24.52,24.57,24.48,24.55,128600.0,23.2342,23.2816,23.1963,23.2627,128600.0
2010-01-08 11:50:00,24.55,24.57,24.47,24.52,51600.0,23.2627,23.2816,23.1869,23.2342,51600.0
2010-01-08 12:00:00,24.5,24.6,24.5,24.6,62600.0,23.2153,23.31,23.2153,23.31,62600.0
2010-01-08 12:10:00,24.6,24.6,24.5,24.51,56600.0,23.31,23.31,23.2153,23.2248,56600.0
2010-01-08 12:20:00,24.5,24.56,24.46,24.46,88800.0,23.2153,23.2721,23.1774,23.1774,88800.0
2010-01-08 12:30:00,24.47,24.49,24.46,24.46,54000.0,23.1869,23.2058,23.1774,23.1774,54000.0
2010-01-08 12:40:00,24.46,24.46,24.33,24.35,98000.0,23.1774,23.1774,23.0542,23.0731,98000.0
2010-01-08 12:50:00,24.36,24.37,24.28,24.36,166200.0,23.0826,23.0921,23.0068,23.0826,166200.0
2010-01-08 13:00:00,24.36,24.4,24.3,24.35,100200.0,23.0826,23.1205,23.0258,23.0731,100200.0
2010-01-08 13:10:00,24.34,24.39,24.24,24.25,134600.0,23.0637,23.1111,22.9689,22.9784,134600.0
2010-01-08 13:20:00,24.25,24.25,24.16,24.16,107200.0,22.9784,22.9784,22.8931,22.8931,107200.0
2010-01-08 13:30:00,24.16,24.19,24.12,24.14,178800.0,22.8931,22.9215,22.8552,22.8742,178800.0
2010-01-08 13:40:00,24.14,24.22,24.14,24.2,118200.0,22.8742,22.95,22.8742,22.931,118200.0
2010-01-08 13:50:00,24.2,24.4,24.19,24.39,229600.0,22.931,23.1205,22.9215,23.1111,229600.0
2010-01-08 14:00:00,24.39,24.49,24.38,24.46,125200.0,23.1111,23.2058,23.1016,23.1774,125200.0
2010-01-08 14:10:00,24.46,24.5,24.45,24.48,54000.0,23.1774,23.2153,23.1679,23.1963,54000.0
2010-01-08 14:20:00,24.47,24.5,24.47,24.5,203200.0,23.1869,23.2153,23.1869,23.2153,203200.0
2010-01-08 14:30:00,24.5,24.61,24.5,24.6,164400.0,23.2153,23.3195,23.2153,23.31,164400.0
2010-01-08 14:40:00,24.61,24.61,24.48,24.49,185200.0,23.3195,23.3195,23.1963,23.2058,185200.0
2010-01-08 14:50:00,24.49,24.5,24.48,24.48,68800.0,23.2058,23.2153,23.1963,23.1963,68800.0
2010-01-08 15:00:00,24.48,24.48,24.42,24.43,93000.0,23.1963,23.1963,23.1395,23.149,93000.0
2010-01-08 15:10:00,24.42,24.43,24.4,24.4,69000.0,23.1395,23.149,23.1205,23.1205,69000.0
2010-01-08 15:20:00,24.39,24.47,24.39,24.45,86400.0,23.1111,23.1869,23.1111,23.1679,86400.0
2010-01-08 15:30:00,24.45,24.47,24.39,24.47,129200.0,23.1679,23.1869,23.1111,23.1869,129200.0
2010-01-08 15:40:00,24.47,24.5,24.41,24.5,223600.0,23.1869,23.2153,23.13,23.2153,223600.0
2010-01-08 15:50:00,24.5,24.51,24.41,24.49,329800.0,23.2153,23.2248,23.13,23.2058,329800.0
2010-01-11 09:30:00,24.47,24.49,24.11,24.19,167200.0,23.1869,23.2058,22.8457,22.9215,167200.0
2010-01-11 09:40:00,24.19,24.21,24.16,24.18,109400.0,22.9215,22.9405,22.8931,22.9121,109400.0
2010-01-11 09:50:00,24.18,24.18,24.04,24.04,153600.0,22.9121,22.9121,22.7794,22.7794,153600.0
2010-01-11 10:00:00,24.05,24.06,23.89,23.9,180000.0,22.7889,22.7984,22.6373,22.6467,180000.0
2010-01-11 10:10:00,23.91,23.99,23.91,23.97,144000.0,22.6562,22.732,22.6562,22.7131,144000.0
2010-01-11 10:20:00,23.97,23.97,23.89,23.91,65000.0,22.7131,22.7131,22.6373,22.6562,65000.0
2010-01-11 10:30:00,23.91,23.91,23.86,23.86,301800.0,22.6562,22.6562,22.6088,22.6088,301800.0
2010-01-11 10:40:00,23.86,23.88,23.84,23.85,41800.0,22.6088,22.6278,22.5899,22.5994,41800.0
2010-01-11 10:50:00,23.85,23.85,23.76,23.77,148400.0,22.5994,22.5994,22.5141,22.5236,148400.0
2010-01-11 11:00:00,23.77,23.77,23.72,23.74,149400.0,22.5236,22.5236,22.4762,22.4951,149400.0
2010-01-11 11:10:00,23.75,23.75,23.71,23.74,121800.0,22.5046,22.5046,22.4667,22.4951,121800.0
2010-01-11 11:20:00,23.74,23.75,23.7,23.71,119200.0,22.4951,22.5046,22.4572,22.4667,119200.0
2010-01-11 11:30:00,23.71,23.8,23.71,23.75,168200.0,22.4667,22.552,22.4667,22.5046,168200.0
2010-01-11 11:40:00,23.75,23.77,23.72,23.75,97000.0,22.5046,22.5236,22.4762,22.5046,97000.0
2010-01-11 11:50:00,23.75,23.86,23.73,23.85,88800.0,22.5046,22.6088,22.4857,22.5994,88800.0
2010-01-11 12:00:00,23.85,23.86,23.82,23.82,107600.0,22.5994,22.6088,22.5709,22.5709,107600.0
2010-01-11 12:10:00,23.82,23.82,23.72,23.77,82000.0,22.5709,22.5709,22.4762,22.5236,82000.0
2010-01-11 12:20:00,23.77,23.8,23.76,23.8,47200.0,22.5236,22.552,22.5141,22.552,47200.0
2010-01-11 12:30:00,23.8,23.81,23.76,23.8,170200.0,22.552,22.5615,22.5141,22.552,170200.0
2010-01-11 12:40:00,23.8,23.81,23.77,23.78,40400.0,22.552,22.5615,22.5236,22.533,40400.0
2010-01-11 12:50:00,23.77,23.84,23.77,23.82,53400.0,22.5236,22.5899,22.5236,22.5709,53400.0
2010-01-11 13:00:00,23.81,23.82,23.8,23.81,21400.0,22.5615,22.5709,22.552,22.5615,21400.0
2010-01-11 13:10:00,23.81,23.82,23.8,23.81,51400.0,22.5615,22.5709,22.552,22.5615,51400.0
2010-01-11 13:20:00,23.81,23.81,23.79,23.81,39400.0,22.5615,22.5615,22.5425,22.5615,39400.0
2010-01-11 13:30:00,23.81,23.82,23.8,23.81,31000.0,22.5615,22.5709,22.552,22.5615,31000.0
2010-01-11 13:40:00,23.81,23.84,23.81,23.81,75600.0,22.5615,22.5899,22.5615,22.5615,75600.0
2010-01-11 13:50:00,23.81,23.82,23.81,23.82,41600.0,22.5615,22.5709,22.5615,22.5709,41600.0
2010-01-11 14:00:00,23.81,23.83,23.78,23.79,162000.0,22.5615,22.5804,22.533,22.5425,162000.0
2010-01-11 14:10:00,23.79,23.81,23.78,23.8,45800.0,22.5425,22.5615,22.533,22.552,45800.0
2010-01-11 14:20:00,23.8,23.8,23.79,23.8,31600.0,22.552,22.552,22.5425,22.552,31600.0
2010-01-11 14:30:00,23.8,23.8,23.78,23.79,35400.0,22.552,22.552,22.533,22.5425,35400.0
2010-01-11 14:40:00,23.79,23.79,23.75,23.75,90400.0,22.5425,22.5425,22.5046,22.5046,90400.0
2010-01-11 14:50:00,23.75,23.77,23.75,23.75,62200.0,22.5046,22.5236,22.5046,22.5046,62200.0
2010-01-11 15:00:00,23.75,23.8,23.75,23.8,80800.0,22.5046,22.552,22.5046,22.552,80800.0
2010-01-11 15:10:00,23.8,23.83,23.79,23.83,105400.0,22.552,22.5804,22.5425,22.5804,105400.0
2010-01-11 15:20:00,23.83,23.83,23.8,23.8,158400.0,22.5804,22.5804,22.552,22.552,158400.0
2010-01-11 15:30:00,23.8,23.83,23.8,23.83,119400.0,22.552,22.5804,22.552,22.5804,119400.0
2010-01-11 15:40:00,23.83,23.83,23.81,23.83,257800.0,22.5804,22.5804,22.5615,22.5804,257800.0
2010-01-11 15:50:00,23.83,23.93,23.82,23.88,309600.0,22.5804,22.6752,22.5709,22.6278,309600.0
2010-01-12 09:30:00,23.85,23.86,23.72,23.84,41400.0,22.5994,22.6088,22.4762,22.5899,41400.0
2010-01-12 09:40:00,23.85,23.86,23.8,23.83,33600.0,22.5994,22.6088,22.552,22.5804,33600.0
2010-01-12 09:50:00,23.85,23.89,23.77,23.82,113200.0,22.5994,22.6373,22.5236,22.5709,113200.0
2010-01-12 10:00:00,23.82,23.85,23.8,23.82,69400.0,22.5709,22.5994,22.552,22.5709,69400.0
2010-01-12 10:10:00,23.83,23.83,23.75,23.79,19200.0,22.5804,22.5804,22.5046,22.5425,19200.0
2010-01-12 10:20:00,23.8,23.84,23.76,23.79,47200.0,22.552,22.5899,22.5141,22.5425,47200.0
2010-01-12 10:30:00,23.78,23.79,23.75,23.75,35600.0,22.533,22.5425,22.5046,22.5046,35600.0
2010-01-12 10:40:00,23.74,23.76,23.73,23.74,31200.0,22.4951,22.5141,22.4857,22.4951,31200.0
2010-01-12 10:50:00,23.74,23.77,23.73,23.77,28000.0,22.4951,22.5236,22.4857,22.5236,28000.0
2010-01-12 11:00:00,23.77,23.78,23.73,23.75,140400.0,22.5236,22.533,22.4857,22.5046,140400.0
2010-01-12 11:10:00,23.75,23.75,23.74,23.75,31200.0,22.5046,22.5046,22.4951,22.5046,31200.0
2010-01-12 11:20:00,23.74,23.75,23.73,23.73,28200.0,22.4951,22.5046,22.4857,22.4857,28200.0
2010-01-12 11:30:00,23.73,23.74,23.67,23.68,55400.0,22.4857,22.4951,22.4288,22.4383,55400.0
2010-01-12 11:40:00,23.68,23.72,23.68,23.69,23200.0,22.4383,22.4762,22.4383,22.4478,23200.0
2010-01-12 11:50:00,23.7,23.75,23.69,23.74,25800.0,22.4572,22.5046,22.4478,22.4951,25800.0
2010-01-12 12:00:00,23.74,23.79,23.74,23.78,22000.0,22.4951,22.5425,22.4951,22.533,22000.0
2010-01-12 12:10:00,23.77,23.78,23.76,23.77,26400.0,22.5236,22.533,22.5141,22.5236,26400.0
2010-01-12 12:20:00,23.77,23.77,23.75,23.77,33600.0,22.5236,22.5236,22.5046,22.5236,33600.0
2010-01-12 12:30:00,23.75,23.77,23.7,23.72,31600.0,22.5046,22.5236,22.4572,22.4762,31600.0
2010-01-12 12:40:00,23.73,23.73,23.71,23.71,23800.0,22.4857,22.4857,22.4667,22.4667,23800.0
2010-01-12 12:50:00,23.71,23.71,23.68,23.71,12000.0,22.4667,22.4667,22.4383,22.4667,12000.0
2010-01-12 13:00:00,23.71,23.72,23.68,23.68,34400.0,22.4667,22.4762,22.4383,22.4383,34400.0
2010-01-12 13:10:00,23.68,23.69,23.65,23.65,35200.0,22.4383,22.4478,22.4099,22.4099,35200.0
2010-01-12 13:20:00,23.65,23.66,23.64,23.65,37200.0,22.4099,22.4193,22.4004,22.4099,37200.0
2010-01-12 13:30:00,23.65,23.65,23.65,23.65,16000.0,22.4099,22.4099,22.4099,22.4099,16000.0
2010-01-12 13:40:00,23.65,23.65,23.6,23.64,72200.0,22.4099,22.4099,22.3625,22.4004,72200.0
2010-01-12 13:50:00,23.64,23.66,23.62,23.64,42800.0,22.4004,22.4193,22.3814,22.4004,42800.0
2010-01-12 14:00:00,23.64,23.65,23.63,23.64,68000.0,22.4004,22.4099,22.3909,22.4004,68000.0
2010-01-12 14:10:00,23.64,23.66,23.63,23.64,95400.0,22.4004,22.4193,22.3909,22.4004,95400.0
2010-01-12 14:20:00,23.64,23.67,23.64,23.66,44000.0,22.4004,22.4288,22.4004,22.4193,44000.0
2010-01-12 14:30:00,23.66,23.71,23.65,23.71,31600.0,22.4193,22.4667,22.4099,22.4667,31600.0
2010-01-12 14:40:00,23.7,23.72,23.7,23.71,28800.0,22.4572,22.4762,22.4572,22.4667,28800.0
2010-01-12 14:50:00,23.72,23.85,23.72,23.84,107000.0,22.4762,22.5994,22.4762,22.5899,107000.0
2010-01-12 15:00:00,23.84,23.84,23.79,23.81,56600.0,22.5899,22.5899,22.5425,22.5615,56600.0
2010-01-12 15:10:00,23.81,23.82,23.77,23.81,79800.0,22.5615,22.5709,22.5236,22.5615,79800.0
2010-01-12 15:20:00,23.8,23.83,23.8,23.83,61200.0,22.552,22.5804,22.552,22.5804,61200.0
2010-01-12 15:30:00,23.83,23.84,23.81,23.81,129400.0,22.5804,22.5899,22.5615,22.5615,129400.0
2010-01-12 15:40:00,23.81,23.83,23.79,23.82,130600.0,22.5615,22.5804,22.5425,22.5709,130600.0
2010-01-12 15:50:00,23.82,23.93,23.82,23.89,231600.0,22.5709,22.6752,22.5709,22.6373,231600.0
2010-01-13 09:30:00,23.87,24.0,23.83,23.89,29200.0,22.6183,22.7415,22.5804,22.6373,29200.0
2010-01-13 09:40:00,23.89,23.93,23.83,23.83,44600.0,22.6373,22.6752,22.5804,22.5804,44600.0
2010-01-13 09:50:00,23.82,23.89,23.82,23.87,21800.0,22.5709,22.6373,22.5709,22.6183,21800.0
2010-01-13 10:00:00,23.86,23.87,23.78,23.84,34800.0,22.6088,22.6183,22.533,22.5899,34800.0
2010-01-13 10:10:00,23.84,23.89,23.8,23.82,34000.0,22.5899,22.6373,22.552,22.5709,34000.0
2010-01-13 10:20:00,23.82,23.82,23.8,23.8,41400.0,22.5709,22.5709,22.552,22.552,41400.0
2010-01-13 10:30:00,23.79,23.8,23.74,23.75,26600.0,22.5425,22.552,22.4951,22.5046,26600.0
2010-01-13 10:40:00,23.75,23.81,23.75,23.78,18800.0,22.5046,22.5615,22.5046,22.533,18800.0
2010-01-13 10:50:00,23.78,23.8,23.76,23.79,19200.0,22.533,22.552,22.5141,22.5425,19200.0
2010-01-13 11:00:00,23.8,23.83,23.79,23.8,28400.0,22.552,22.5804,22.5425,22.552,28400.0
2010-01-13 11:10:00,23.8,23.8,23.77,23.79,13600.0,22.552,22.552,22.5236,22.5425,13600.0
2010-01-13 11:20:00,23.78,23.81,23.77,23.77,24800.0,22.533,22.5615,22.5236,22.5236,24800.0
2010-01-13 11:30:00,23.77,23.79,23.75,23.75,34200.0,22.5236,22.5425,22.5046,22.5046,34200.0
2010-01-13 11:40:00,23.75,23.75,23.73,23.75,25600.0,22.5046,22.5046,22.4857,22.5046,25600.0
2010-01-13 11:50:00,23.75,23.77,23.7,23.7,89800.0,22.5046,22.5236,22.4572,22.4572,89800.0
2010-01-13 12:00:00,23.7,23.75,23.7,23.71,44600.0,22.4572,22.5046,22.4572,22.4667,44600.0
2010-01-13 12:10:00,23.72,23.74,23.71,23.73,27000.0,22.4762,22.4951,22.4667,22.4857,27000.0
2010-01-13 12:20:00,23.74,23.75,23.69,23.69,75800.0,22.4951,22.5046,22.4478,22.4478,75800.0
2010-01-13 12:30:00,23.7,23.72,23.65,23.72,51600.0,22.4572,22.4762,22.4099,22.4762,51600.0
2010-01-13 12:40:00,23.72,23.75,23.68,23.71,31000.0,22.4762,22.5046,22.4383,22.4667,31000.0
2010-01-13 12:50:00,23.71,23.75,23.7,23.7,85200.0,22.4667,22.5046,22.4572,22.4572,85200.0
2010-01-13 13:00:00,23.68,23.74,23.68,23.74,29000.0,22.4383,22.4951,22.4383,22.4951,29000.0
2010-01-13 13:10:00,23.74,23.79,23.74,23.74,62000.0,22.4951,22.5425,22.4951,22.4951,62000.0
2010-01-13 13:20:00,23.75,23.75,23.72,23.75,31800.0,22.5046,22.5046,22.4762,22.5046,31800.0
2010-01-13 13:30:00,23.75,23.76,23.74,23.74,37200.0,22.5046,22.5141,22.4951,22.4951,37200.0
2010-01-13 13:40:00,23.74,23.74,23.72,23.73,30600.0,22.4951,22.4951,22.4762,22.4857,30600.0
2010-01-13 13:50:00,23.73,23.77,23.71,23.76,39800.0,22.4857,22.5236,22.4667,22.5141,39800.0
2010-01-13 14:00:00,23.75,23.78,23.74,23.76,61800.0,22.5046,22.533,22.4951,22.5141,61800.0
2010-01-13 14:10:00,23.76,23.81,23.74,23.8,42600.0,22.5141,22.5615,22.4951,22.552,42600.0
2010-01-13 14:20:00,23.81,23.83,23.8,23.81,50400.0,22.5615,22.5804,22.552,22.5615,50400.0
2010-01-13 14:30:00,23.81,23.83,23.79,23.79,53800.0,22.5615,22.5804,22.5425,22.5425,53800.0
2010-01-13 14:40:00,23.79,23.83,23.78,23.83,40800.0,22.5425,22.5804,22.533,22.5804,40800.0
2010-01-13 14:50:00,23.83,23.83,23.81,23.82,73400.0,22.5804,22.5804,22.5615,22.5709,73400.0
2010-01-13 15:00:00,23.82,23.83,23.81,23.81,74000.0,22.5709,22.5804,22.5615,22.5615,74000.0
2010-01-13 15:10:00,23.81,23.83,23.79,23.82,87400.0,22.5615,22.5804,22.5425,22.5709,87400.0
2010-01-13 15:20:00,23.82,23.9,23.82,23.87,84400.0,22.5709,22.6467,22.5709,22.6183,84400.0
2010-01-13 15:30:00,23.86,23.88,23.85,23.87,112600.0,22.6088,22.6278,22.5994,22.6183,112600.0
2010-01-13 15:40:00,23.86,23.91,23.85,23.91,118000.0,22.6088,22.6562,22.5994,22.6562,118000.0
2010-01-13 15:50:00,23.91,23.93,23.87,23.87,233600.0,22.6562,22.6752,22.6183,22.6183,233600.0
2010-01-14 09:30:00,23.78,23.96,23.78,23.84,56400.0,22.533,22.7036,22.533,22.5899,56400.0
2010-01-14 09:40:00,23.86,23.86,23.78,23.84,55600.0,22.6088,22.6088,22.533,22.5899,55600.0
2010-01-14 09:50:00,23.84,23.85,23.76,23.76,24400.0,22.5899,22.5994,22.5141,22.5141,24400.0
2010-01-14 10:00:00,23.76,23.81,23.75,23.81,42400.0,22.5141,22.5615,22.5046,22.5615,42400.0
2010-01-14 10:10:00,23.8,23.83,23.79,23.81,39200.0,22.552,22.5804,22.5425,22.5615,39200.0
2010-01-14 10:20:00,23.82,23.83,23.82,23.83,50200.0,22.5709,22.5804,22.5709,22.5804,50200.0
2010-01-14 10:30:00,23.83,23.93,23.82,23.92,97400.0,22.5804,22.6752,22.5709,22.6657,97400.0
2010-01-14 10:40:00,23.9,23.91,23.8,23.82,63000.0,22.6467,22.6562,22.552,22.5709,63000.0
2010-01-14 10:50:00,23.81,23.82,23.8,23.81,71000.0,22.5615,22.5709,22.552,22.5615,71000.0
2010-01-14 11:00:00,23.81,23.81,23.73,23.78,104800.0,22.5615,22.5615,22.4857,22.533,104800.0
2010-01-14 11:10:00,23.78,23.78,23.76,23.78,36400.0,22.533,22.533,22.5141,22.533,36400.0
2010-01-14 11:20:00,23.77,23.79,23.77,23.77,55000.0,22.5236,22.5425,22.5236,22.5236,55000.0
2010-01-14 11:30:00,23.77,23.79,23.74,23.74,74800.0,22.5236,22.5425,22.4951,22.4951,74800.0
2010-01-14 11:40:00,23.75,23.79,23.73,23.79,59200.0,22.5046,22.5425,22.4857,22.5425,59200.0
2010-01-14 11:50:00,23.81,23.83,23.81,23.82,29200.0,22.5615,22.5804,22.5615,22.5709,29200.0
2010-01-14 12:00:00,23.82,23.86,23.82,23.85,48800.0,22.5709,22.6088,22.5709,22.5994,48800.0
2010-01-14 12:10:00,23.85,23.86,23.85,23.85,41600.0,22.5994,22.6088,22.5994,22.5994,41600.0
2010-01-14 12:20:00,23.86,23.86,23.84,23.86,38600.0,22.6088,22.6088,22.5899,22.6088,38600.0
2010-01-14 12:30:00,23.86,23.89,23.85,23.86,52600.0,22.6088,22.6373,22.5994,22.6088,52600.0
2010-01-14 12:40:00,23.88,23.88,23.84,23.85,44600.0,22.6278,22.6278,22.5899,22.5994,44600.0
2010-01-14 12:50:00,23.85,23.87,23.85,23.85,31800.0,22.5994,22.6183,22.5994,22.5994,31800.0
2010-01-14 13:00:00,23.85,23.85,23.84,23.85,38600.0,22.5994,22.5994,22.5899,22.5994,38600.0
2010-01-14 13:10:00,23.85,23.86,23.8,23.81,58400.0,22.5994,22.6088,22.552,22.5615,58400.0
2010-01-14 13:20:00,23.81,23.81,23.72,23.73,158000.0,22.5615,22.5615,22.4762,22.4857,158000.0
2010-01-14 13:30:00,23.73,23.74,23.7,23.71,99200.0,22.4857,22.4951,22.4572,22.4667,99200.0
2010-01-14 13:40:00,23.71,23.75,23.7,23.75,87200.0,22.4667,22.5046,22.4572,22.5046,87200.0
2010-01-14 13:50:00,23.75,23.75,23.67,23.68,90800.0,22.5046,22.5046,22.4288,22.4383,90800.0
2010-01-14 14:00:00,23.67,23.72,23.67,23.7,53800.0,22.4288,22.4762,22.4288,22.4572,53800.0
2010-01-14 14:10:00,23.7,23.7,23.64,23.67,41400.0,22.4572,22.4572,22.4004,22.4288,41400.0
2010-01-14 14:20:00,23.67,23.69,23.67,23.67,35400.0,22.4288,22.4478,22.4288,22.4288,35400.0
2010-01-14 14:30:00,23.67,23.67,23.65,23.66,47000.0,22.4288,22.4288,22.4099,22.4193,47000.0
2010-01-14 14:40:00,23.66,23.68,23.65,23.67,61200.0,22.4193,22.4383,22.4099,22.4288,61200.0
2010-01-14 14:50:00,23.67,23.67,23.63,23.64,56800.0,22.4288,22.4288,22.3909,22.4004,56800.0
2010-01-14 15:00:00,23.64,23.68,23.64,23.64,174800.0,22.4004,22.4383,22.4004,22.4004,174800.0
2010-01-14 15:10:00,23.64,23.64,23.56,23.59,131200.0,22.4004,22.4004,22.3246,22.353,131200.0
2010-01-14 15:20:00,23.59,23.6,23.53,23.56,99600.0,22.353,22.3625,22.2961,22.3246,99600.0
2010-01-14 15:30:00,23.56,23.56,23.48,23.49,167600.0,22.3246,22.3246,22.2488,22.2582,167600.0
2010-01-14 15:40:00,23.48,23.52,23.48,23.5,164600.0,22.2488,22.2867,22.2488,22.2677,164600.0
2010-01-14 15:50:00,23.51,23.52,23.48,23.5,187000.0,22.2772,22.2867,22.2488,22.2677,187000.0
2010-01-15 09:30:00,23.5,23.6,23.5,23.57,34200.0,22.2677,22.3625,22.2677,22.3341,34200.0
2010-01-15 09:40:00,23.55,23.55,23.34,23.37,68800.0,22.3151,22.3151,22.1161,22.1445,68800.0
2010-01-15 09:50:00,23.38,23.4,23.29,23.35,40800.0,22.154,22.173,22.0687,22.1256,40800.0
2010-01-15 10:00:00,23.33,23.43,23.26,23.43,125800.0,22.1066,22.2014,22.0403,22.2014,125800.0
2010-01-15 10:10:00,23.43,23.43,23.29,23.38,47200.0,22.2014,22.2014,22.0687,22.154,47200.0
2010-01-15 10:20:00,23.38,23.39,23.36,23.39,63400.0,22.154,22.1635,22.1351,22.1635,63400.0
2010-01-15 10:30:00,23.38,23.39,23.35,23.39,57600.0,22.154,22.1635,22.1256,22.1635,57600.0
2010-01-15 10:40:00,23.39,23.41,23.36,23.41,44000.0,22.1635,22.1824,22.1351,22.1824,44000.0
2010-01-15 10:50:00,23.42,23.46,23.41,23.44,31800.0,22.1919,22.2298,22.1824,22.2109,31800.0
2010-01-15 11:00:00,23.44,23.46,23.36,23.4,44200.0,22.2109,22.2298,22.1351,22.173,44200.0
2010-01-15 11:10:00,23.39,23.4,23.39,23.4,22400.0,22.1635,22.173,22.1635,22.173,22400.0
2010-01-15 11:20:00,23.4,23.4,23.36,23.36,22200.0,22.173,22.173,22.1351,22.1351,22200.0
2010-01-15 11:30:00,23.36,23.37,23.35,23.35,36400.0,22.1351,22.1445,22.1256,22.1256,36400.0
2010-01-15 11:40:00,23.36,23.38,23.36,23.38,20600.0,22.1351,22.154,22.1351,22.154,20600.0
2010-01-15 11:50:00,23.38,23.38,23.35,23.35,96000.0,22.154,22.154,22.1256,22.1256,96000.0
2010-01-15 12:00:00,23.35,23.35,23.35,23.35,29000.0,22.1256,22.1256,22.1256,22.1256,29000.0
2010-01-15 12:10:00,23.35,23.35,23.32,23.33,36600.0,22.1256,22.1256,22.0972,22.1066,36600.0
2010-01-15 12:20:00,23.32,23.33,23.27,23.27,41000.0,22.0972,22.1066,22.0498,22.0498,41000.0
2010-01-15 12:30:00,23.27,23.29,23.27,23.29,21400.0,22.0498,22.0687,22.0498,22.0687,21400.0
2010-01-15 12:40:00,23.29,23.31,23.27,23.31,26400.0,22.0687,22.0877,22.0498,22.0877,26400.0
2010-01-15 12:50:00,23.31,23.35,23.3,23.35,38200.0,22.0877,22.1256,22.0782,22.1256,38200.0
2010-01-15 13:00:00,23.35,23.36,23.33,23.33,28800.0,22.1256,22.1351,22.1066,22.1066,28800.0
2010-01-15 13:10:00,23.33,23.33,23.32,23.32,13000.0,22.1066,22.1066,22.0972,22.0972,13000.0
2010-01-15 13:20:00,23.32,23.33,23.3,23.3,33000.0,22.0972,22.1066,22.0782,22.0782,33000.0
2010-01-15 13:30:00,23.3,23.31,23.27,23.28,38400.0,22.0782,22.0877,22.0498,22.0593,38400.0
2010-01-15 13:40:00,23.27,23.31,23.26,23.3,38800.0,22.0498,22.0877,22.0403,22.0782,38800.0
2010-01-15 13:50:00,23.3,23.31,23.29,23.3,27600.0,22.0782,22.0877,22.0687,22.0782,27600.0
2010-01-15 14:00:00,23.31,23.31,23.28,23.29,25000.0,22.0877,22.0877,22.0593,22.0687,25000.0
2010-01-15 14:10:00,23.29,23.29,23.26,23.27,29800.0,22.0687,22.0687,22.0403,22.0498,29800.0
2010-01-15 14:20:00,23.27,23.27,23.25,23.27,240200.0,22.0498,22.0498,22.0308,22.0498,240200.0
2010-01-15 14:30:00,23.27,23.28,23.22,23.23,69000.0,22.0498,22.0593,22.0024,22.0119,69000.0
2010-01-15 14:40:00,23.23,23.23,23.2,23.2,42000.0,22.0119,22.0119,21.9835,21.9835,42000.0
2010-01-15 14:50:00,23.21,23.24,23.2,23.23,31600.0,21.9929,22.0214,21.9835,22.0119,31600.0
2010-01-15 15:00:00,23.23,23.27,23.23,23.27,52600.0,22.0119,22.0498,22.0119,22.0498,52600.0
2010-01-15 15:10:00,23.27,23.3,23.27,23.3,45600.0,22.0498,22.0782,22.0498,22.0782,45600.0
2010-01-15 15:20:00,23.3,23.33,23.3,23.33,62200.0,22.0782,22.1066,22.0782,22.1066,62200.0
2010-01-15 15:30:00,23.33,23.34,23.32,23.33,68400.0,22.1066,22.1161,22.0972,22.1066,68400.0
2010-01-15 15:40:00,23.32,23.33,23.29,23.33,122600.0,22.0972,22.1066,22.0687,22.1066,122600.0
2010-01-15 15:50:00,23.33,23.33,23.22,23.25,265800.0,22.1066,22.1066,22.0024,22.0308,265800.0
2010-01-19 09:30:00,23.29,23.29,23.15,23.2,20600.0,22.0687,22.0687,21.9361,21.9835,20600.0
2010-01-19 09:40:00,23.21,23.25,23.19,23.25,28000.0,21.9929,22.0308,21.974,22.0308,28000.0
2010-01-19 09:50:00,23.25,23.28,23.24,23.25,34000.0,22.0308,22.0593,22.0214,22.0308,34000.0
2010-01-19 10:00:00,23.25,23.27,23.18,23.22,41200.0,22.0308,22.0498,21.9645,22.0024,41200.0
2010-01-19 10:10:00,23.22,23.26,23.22,23.25,30000.0,22.0024,22.0403,22.0024,22.0308,30000.0
2010-01-19 10:20:00,23.24,23.25,23.24,23.24,28800.0,22.0214,22.0308,22.0214,22.0214,28800.0
2010-01-19 10:30:00,23.25,23.25,23.23,23.23,21000.0,22.0308,22.0308,22.0119,22.0119,21000.0
2010-01-19 10:40:00,23.23,23.23,23.19,23.2,91600.0,22.0119,22.0119,21.974,21.9835,91600.0
2010-01-19 10:50:00,23.2,23.22,23.2,23.22,35200.0,21.9835,22.0024,21.9835,22.0024,35200.0
2010-01-19 11:00:00,23.22,23.22,23.2,23.21,29000.0,22.0024,22.0024,21.9835,21.9929,29000.0
2010-01-19 11:10:00,23.21,23.22,23.2,23.2,62600.0,21.9929,22.0024,21.9835,21.9835,62600.0
2010-01-19 11:20:00,23.21,23.21,23.17,23.19,73000.0,21.9929,21.9929,21.955,21.974,73000.0
2010-01-19 11:30:00,23.19,23.2,23.16,23.2,65400.0,21.974,21.9835,21.9455,21.9835,65400.0
2010-01-19 11:40:00,23.2,23.2,23.18,23.19,37800.0,21.9835,21.9835,21.9645,21.974,37800.0
2010-01-19 11:50:00,23.19,23.19,23.17,23.18,64000.0,21.974,21.974,21.955,21.9645,64000.0
2010-01-19 12:00:00,23.18,23.2,23.18,23.19,35600.0,21.9645,21.9835,21.9645,21.974,35600.0
2010-01-19 12:10:00,23.19,23.21,23.18,23.2,38600.0,21.974,21.9929,21.9645,21.9835,38600.0
2010-01-19 12:20:00,23.21,23.24,23.2,23.24,24000.0,21.9929,22.0214,21.9835,22.0214,24000.0
2010-01-19 12:30:00,23.24,23.26,23.21,23.25,139600.0,22.0214,22.0403,21.9929,22.0308,139600.0
2010-01-19 12:40:00,23.25,23.27,23.25,23.27,25800.0,22.0308,22.0498,22.0308,22.0498,25800.0
2010-01-19 12:50:00,23.26,23.3,23.26,23.29,36600.0,22.0403,22.0782,22.0403,22.0687,36600.0
2010-01-19 13:00:00,23.28,23.3,23.26,23.29,34000.0,22.0593,22.0782,22.0403,22.0687,34000.0
2010-01-19 13:10:00,23.29,23.3,23.28,23.29,29600.0,22.0687,22.0782,22.0593,22.0687,29600.0
2010-01-19 13:20:00,23.29,23.3,23.28,23.29,29400.0,22.0687,22.0782,22.0593,22.0687,29400.0
2010-01-19 13:30:00,23.29,23.31,23.29,23.3,47200.0,22.0687,22.0877,22.0687,22.0782,47200.0
2010-01-19 13:40:00,23.3,23.32,23.3,23.32,31800.0,22.0782,22.0972,22.0782,22.0972,31800.0
2010-01-19 13:50:00,23.32,23.32,23.3,23.3,42200.0,22.0972,22.0972,22.0782,22.0782,42200.0
2010-01-19 14:00:00,23.31,23.31,23.25,23.3,42200.0,22.0877,22.0877,22.0308,22.0782,42200.0
2010-01-19 14:10:00,23.3,23.34,23.3,23.33,41400.0,22.0782,22.1161,22.0782,22.1066,41400.0
2010-01-19 14:20:00,23.34,23.35,23.31,23.33,58600.0,22.1161,22.1256,22.0877,22.1066,58600.0
2010-01-19 14:30:00,23.33,23.33,23.31,23.32,56400.0,22.1066,22.1066,22.0877,22.0972,56400.0
2010-01-19 14:40:00,23.32,23.33,23.32,23.32,41400.0,22.0972,22.1066,22.0972,22.0972,41400.0
2010-01-19 14:50:00,23.32,23.34,23.32,23.32,54600.0,22.0972,22.1161,22.0972,22.0972,54600.0
2010-01-19 15:00:00,23.33,23.35,23.32,23.35,56200.0,22.1066,22.1256,22.0972,22.1256,56200.0
2010-01-19 15:10:00,23.35,23.36,23.34,23.34,55000.0,22.1256,22.1351,22.1161,22.1161,55000.0
2010-01-19 15:20:00,23.34,23.36,23.34,23.35,81200.0,22.1161,22.1351,22.1161,22.1256,81200.0
2010-01-19 15:30:00,23.35,23.36,23.34,23.36,85000.0,22.1256,22.1351,22.1161,22.1351,85000.0
2010-01-19 15:40:00,23.36,23.38,23.36,23.38,92200.0,22.1351,22.154,22.1351,22.154,92200.0
2010-01-19 15:50:00,23.37,23.41,23.37,23.4,123800.0,22.1445,22.1824,22.1445,22.173,123800.0
2010-01-20 09:30:00,23.2,23.21,23.0,23.0,47800.0,21.9835,21.9929,21.7939,21.7939,47800.0
2010-01-20 09:40:00,22.99,23.09,22.98,23.09,39200.0,21.7845,21.8792,21.775,21.8792,39200.0
2010-01-20 09:50:00,23.09,23.2,23.09,23.17,39000.0,21.8792,21.9835,21.8792,21.955,39000.0
2010-01-20 10:00:00,23.18,23.21,23.09,23.16,61000.0,21.9645,21.9929,21.8792,21.9455,61000.0
2010-01-20 10:10:00,23.15,23.21,23.09,23.09,63200.0,21.9361,21.9929,21.8792,21.8792,63200.0
2010-01-20 10:20:00,23.1,23.14,23.05,23.09,51200.0,21.8887,21.9266,21.8413,21.8792,51200.0
2010-01-20 10:30:00,23.08,23.14,23.04,23.11,82600.0,21.8697,21.9266,21.8318,21.8982,82600.0
2010-01-20 10:40:00,23.11,23.22,23.11,23.22,39200.0,21.8982,22.0024,21.8982,22.0024,39200.0
2010-01-20 10:50:00,23.22,23.25,23.21,23.24,61000.0,22.0024,22.0308,21.9929,22.0214,61000.0
2010-01-20 11:00:00,23.25,23.27,23.18,23.2,56200.0,22.0308,22.0498,21.9645,21.9835,56200.0
2010-01-20 11:10:00,23.19,23.27,23.18,23.27,43400.0,21.974,22.0498,21.9645,22.0498,43400.0
2010-01-20 11:20:00,23.26,23.29,23.22,23.28,46400.0,22.0403,22.0687,22.0024,22.0593,46400.0
2010-01-20 11:30:00,23.28,23.33,23.28,23.32,47400.0,22.0593,22.1066,22.0593,22.0972,47400.0
2010-01-20 11:40:00,23.32,23.36,23.31,23.36,38800.0,22.0972,22.1351,22.0877,22.1351,38800.0
2010-01-20 11:50:00,23.36,23.38,23.34,23.36,47000.0,22.1351,22.154,22.1161,22.1351,47000.0
2010-01-20 12:00:00,23.36,23.38,23.31,23.35,49000.0,22.1351,22.154,22.0877,22.1256,49000.0
2010-01-20 12:10:00,23.34,23.35,23.3,23.35,48200.0,22.1161,22.1256,22.0782,22.1256,48200.0
2010-01-20 12:20:00,23.35,23.38,23.34,23.35,85800.0,22.1256,22.154,22.1161,22.1256,85800.0
2010-01-20 12:30:00,23.35,23.36,23.31,23.31,28800.0,22.1256,22.1351,22.0877,22.0877,28800.0
2010-01-20 12:40:00,23.31,23.35,23.29,23.32,24400.0,22.0877,22.1256,22.0687,22.0972,24400.0
2010-01-20 12:50:00,23.31,23.33,23.28,23.3,20400.0,22.0877,22.1066,22.0593,22.0782,20400.0
2010-01-20 13:00:00,23.29,23.3,23.28,23.3,26400.0,22.0687,22.0782,22.0593,22.0782,26400.0
2010-01-20 13:10:00,23.3,23.3,23.25,23.25,34800.0,22.0782,22.0782,22.0308,22.0308,34800.0
2010-01-20 13:20:00,23.25,23.28,23.21,23.22,44800.0,22.0308,22.0593,21.9929,22.0024,44800.0
2010-01-20 13:30:00,23.21,23.27,23.2,23.25,39600.0,21.9929,22.0498,21.9835,22.0308,39600.0
2010-01-20 13:40:00,23.25,23.27,23.23,23.25,54800.0,22.0308,22.0498,22.0119,22.0308,54800.0
2010-01-20 13:50:00,23.25,23.27,23.23,23.25,48800.0,22.0308,22.0498,22.0119,22.0308,48800.0
2010-01-20 14:00:00,23.25,23.27,23.24,23.24,27600.0,22.0308,22.0498,22.0214,22.0214,27600.0
2010-01-20 14:10:00,23.24,23.25,23.22,23.24,27800.0,22.0214,22.0308,22.0024,22.0214,27800.0
2010-01-20 14:20:00,23.24,23.25,23.24,23.24,37600.0,22.0214,22.0308,22.0214,22.0214,37600.0
2010-01-20 14:30:00,23.25,23.26,23.23,23.25,39600.0,22.0308,22.0403,22.0119,22.0308,39600.0
2010-01-20 14:40:00,23.25,23.27,23.25,23.25,30600.0,22.0308,22.0498,22.0308,22.0308,30600.0
2010-01-20 14:50:00,23.25,23.27,23.24,23.25,34400.0,22.0308,22.0498,22.0214,22.0308,34400.0
2010-01-20 15:00:00,23.26,23.27,23.25,23.25,56000.0,22.0403,22.0498,22.0308,22.0308,56000.0
2010-01-20 15:10:00,23.25,23.28,23.25,23.26,57600.0,22.0308,22.0593,22.0308,22.0403,57600.0
2010-01-20 15:20:00,23.26,23.27,23.24,23.25,79200.0,22.0403,22.0498,22.0214,22.0308,79200.0
2010-01-20 15:30:00,23.25,23.27,23.25,23.25,82200.0,22.0308,22.0498,22.0308,22.0308,82200.0
2010-01-20 15:40:00,23.25,23.3,23.25,23.3,149000.0,22.0308,22.0782,22.0308,22.0782,149000.0
2010-01-20 15:50:00,23.3,23.35,23.29,23.3,221000.0,22.0782,22.1256,22.0687,22.0782,221000.0
2010-01-21 09:30:00,23.39,23.51,23.33,23.33,16600.0,22.1635,22.2772,22.1066,22.1066,16600.0
2010-01-21 09:40:00,23.32,23.33,23.21,23.25,19400.0,22.0972,22.1066,21.9929,22.0308,19400.0
2010-01-21 09:50:00,23.25,23.31,23.21,23.23,26400.0,22.0308,22.0877,21.9929,22.0119,26400.0
2010-01-21 10:00:00,23.24,23.31,23.21,23.28,49000.0,22.0214,22.0877,21.9929,22.0593,49000.0
2010-01-21 10:10:00,23.28,23.3,23.24,23.28,36400.0,22.0593,22.0782,22.0214,22.0593,36400.0
2010-01-21 10:20:00,23.29,23.29,22.99,23.0,78200.0,22.0687,22.0687,21.7845,21.7939,78200.0
2010-01-21 10:30:00,23.0,23.07,22.98,23.07,91200.0,21.7939,21.8603,21.775,21.8603,91200.0
2010-01-21 10:40:00,23.08,23.11,22.88,22.89,105600.0,21.8697,21.8982,21.6802,21.6897,105600.0
2010-01-21 10:50:00,22.89,22.95,22.89,22.92,39600.0,21.6897,21.7466,21.6897,21.7181,39600.0
2010-01-21 11:00:00,22.93,23.0,22.91,22.93,53200.0,21.7276,21.7939,21.7087,21.7276,53200.0
2010-01-21 11:10:00,22.93,22.98,22.93,22.97,68600.0,21.7276,21.775,21.7276,21.7655,68600.0
2010-01-21 11:20:00,22.97,23.0,22.97,22.99,394200.0,21.7655,21.7939,21.7655,21.7845,394200.0
2010-01-21 11:30:00,22.99,23.04,22.97,23.0,47600.0,21.7845,21.8318,21.7655,21.7939,47600.0
2010-01-21 11:40:00,23.0,23.0,22.92,22.94,140800.0,21.7939,21.7939,21.7181,21.7371,140800.0
2010-01-21 11:50:00,22.95,23.04,22.92,22.93,90000.0,21.7466,21.8318,21.7181,21.7276,90000.0
2010-01-21 12:00:00,22.94,23.0,22.93,22.98,83200.0,21.7371,21.7939,21.7276,21.775,83200.0
2010-01-21 12:10:00,22.98,23.02,22.91,22.93,79600.0,21.775,21.8129,21.7087,21.7276,79600.0
2010-01-21 12:20:00,22.94,22.95,22.9,22.9,31800.0,21.7371,21.7466,21.6992,21.6992,31800.0
2010-01-21 12:30:00,22.91,22.96,22.89,22.95,117600.0,21.7087,21.756,21.6897,21.7466,117600.0
2010-01-21 12:40:00,22.93,22.96,22.93,22.94,22200.0,21.7276,21.756,21.7276,21.7371,22200.0
2010-01-21 12:50:00,22.94,22.99,22.92,22.94,24800.0,21.7371,21.7845,21.7181,21.7371,24800.0
2010-01-21 13:00:00,22.94,22.96,22.91,22.96,26800.0,21.7371,21.756,21.7087,21.756,26800.0
2010-01-21 13:10:00,22.95,22.97,22.95,22.96,36400.0,21.7466,21.7655,21.7466,21.756,36400.0
2010-01-21 13:20:00,22.96,22.98,22.95,22.96,67600.0,21.756,21.775,21.7466,21.756,67600.0
2010-01-21 13:30:00,22.96,22.97,22.95,22.95,41000.0,21.756,21.7655,21.7466,21.7466,41000.0
2010-01-21 13:40:00,22.96,22.96,22.9,22.93,75800.0,21.756,21.756,21.6992,21.7276,75800.0
2010-01-21 13:50:00,22.93,22.96,22.89,22.96,34400.0,21.7276,21.756,21.6897,21.756,34400.0
2010-01-21 14:00:00,22.96,22.96,22.91,22.92,30800.0,21.756,21.756,21.7087,21.7181,30800.0
2010-01-21 14:10:00,22.93,22.95,22.89,22.95,34400.0,21.7276,21.7466,21.6897,21.7466,34400.0
2010-01-21 14:20:00,22.95,23.0,22.93,22.95,91600.0,21.7466,21.7939,21.7276,21.7466,91600.0
2010-01-21 14:30:00,22.95,23.0,22.94,22.99,47400.0,21.7466,21.7939,21.7371,21.7845,47400.0
2010-01-21 14:40:00,22.99,23.0,22.94,22.99,77200.0,21.7845,21.7939,21.7371,21.7845,77200.0
2010-01-21 14:50:00,22.99,23.0,22.96,22.99,46200.0,21.7845,21.7939,21.756,21.7845,46200.0
2010-01-21 15:00:00,23.0,23.0,22.93,22.98,61400.0,21.7939,21.7939,21.7276,21.775,61400.0
2010-01-21 15:10:00,22.98,23.03,22.98,22.99,144400.0,21.775,21.8224,21.775,21.7845,144400.0
2010-01-21 15:20:00,22.99,23.02,22.97,22.98,164800.0,21.7845,21.8129,21.7655,21.775,164800.0
2010-01-21 15:30:00,22.97,23.0,22.96,22.98,98000.0,21.7655,21.7939,21.756,21.775,98000.0
2010-01-21 15:40:00,22.98,23.0,22.97,22.98,156400.0,21.775,21.7939,21.7655,21.775,156400.0
2010-01-21 15:50:00,22.98,22.98,22.96,22.96,122200.0,21.775,21.775,21.756,21.756,122200.0
2010-01-22 09:30:00,22.94,23.05,22.86,22.98,19000.0,21.7371,21.8413,21.6613,21.775,19000.0
2010-01-22 09:40:00,22.97,22.97,22.9,22.93,13800.0,21.7655,21.7655,21.6992,21.7276,13800.0
2010-01-22 09:50:00,22.93,22.95,22.89,22.93,85200.0,21.7276,21.7466,21.6897,21.7276,85200.0
2010-01-22 10:00:00,22.93,22.94,22.91,22.93,46400.0,21.7276,21.7371,21.7087,21.7276,46400.0
2010-01-22 10:10:00,22.92,22.94,22.86,22.88,47400.0,21.7181,21.7371,21.6613,21.6802,47400.0
2010-01-22 10:20:00,22.86,22.93,22.84,22.92,36200.0,21.6613,21.7276,21.6423,21.7181,36200.0
2010-01-22 10:30:00,22.92,22.93,22.85,22.85,33400.0,21.7181,21.7276,21.6518,21.6518,33400.0
2010-01-22 10:40:00,22.86,22.91,22.8,22.82,36600.0,21.6613,21.7087,21.6044,21.6234,36600.0
2010-01-22 10:50:00,22.82,22.86,22.82,22.85,43600.0,21.6234,21.6613,21.6234,21.6518,43600.0
2010-01-22 11:00:00,22.86,22.9,22.84,22.85,39400.0,21.6613,21.6992,21.6423,21.6518,39400.0
2010-01-22 11:10:00,22.85,22.89,22.84,22.88,37600.0,21.6518,21.6897,21.6423,21.6802,37600.0
2010-01-22 11:20:00,22.88,22.91,22.88,22.9,29600.0,21.6802,21.7087,21.6802,21.6992,29600.0
2010-01-22 11:30:00,22.91,22.93,22.88,22.9,70400.0,21.7087,21.7276,21.6802,21.6992,70400.0
2010-01-22 11:40:00,22.9,22.93,22.9,22.91,89600.0,21.6992,21.7276,21.6992,21.7087,89600.0
2010-01-22 11:50:00,22.91,22.93,22.88,22.93,50600.0,21.7087,21.7276,21.6802,21.7276,50600.0
2010-01-22 12:00:00,22.93,22.93,22.91,22.91,34600.0,21.7276,21.7276,21.7087,21.7087,34600.0
2010-01-22 12:10:00,22.92,22.94,22.9,22.93,68600.0,21.7181,21.7371,21.6992,21.7276,68600.0
2010-01-22 12:20:00,22.93,22.94,22.9,22.92,34800.0,21.7276,21.7371,21.6992,21.7181,34800.0
2010-01-22 12:30:00,22.92,22.93,22.91,22.92,17000.0,21.7181,21.7276,21.7087,21.7181,17000.0
2010-01-22 12:40:00,22.91,22.92,22.89,22.91,32200.0,21.7087,21.7181,21.6897,21.7087,32200.0
2010-01-22 12:50:00,22.91,22.93,22.87,22.91,69200.0,21.7087,21.7276,21.6708,21.7087,69200.0
2010-01-22 13:00:00,22.91,22.93,22.89,22.9,109600.0,21.7087,21.7276,21.6897,21.6992,109600.0
2010-01-22 13:10:00,22.9,22.92,22.89,22.9,20800.0,21.6992,21.7181,21.6897,21.6992,20800.0
2010-01-22 13:20:00,22.91,22.93,22.9,22.92,53000.0,21.7087,21.7276,21.6992,21.7181,53000.0
2010-01-22 13:30:00,22.91,22.92,22.85,22.85,41600.0,21.7087,21.7181,21.6518,21.6518,41600.0
2010-01-22 13:40:00,22.85,22.9,22.85,22.9,35000.0,21.6518,21.6992,21.6518,21.6992,35000.0
2010-01-22 13:50:00,22.9,22.91,22.88,22.9,29800.0,21.6992,21.7087,21.6802,21.6992,29800.0
2010-01-22 14:00:00,22.9,22.92,22.89,22.9,66000.0,21.6992,21.7181,21.6897,21.6992,66000.0
2010-01-22 14:10:00,22.9,22.93,22.9,22.93,155200.0,21.6992,21.7276,21.6992,21.7276,155200.0
2010-01-22 14:20:00,22.93,22.94,22.92,22.93,49000.0,21.7276,21.7371,21.7181,21.7276,49000.0
2010-01-22 14:30:00,22.93,22.95,22.9,22.91,55400.0,21.7276,21.7466,21.6992,21.7087,55400.0
2010-01-22 14:40:00,22.91,22.93,22.87,22.91,81000.0,21.7087,21.7276,21.6708,21.7087,81000.0
2010-01-22 14:50:00,22.9,22.92,22.89,22.89,78000.0,21.6992,21.7181,21.6897,21.6897,78000.0
2010-01-22 15:00:00,22.89,22.92,22.88,22.9,92000.0,21.6897,21.7181,21.6802,21.6992,92000.0
2010-01-22 15:10:00,22.9,22.9,22.83,22.84,116800.0,21.6992,21.6992,21.6329,21.6423,116800.0
2010-01-22 15:20:00,22.85,22.85,22.77,22.81,79200.0,21.6518,21.6518,21.576,21.6139,79200.0
2010-01-22 15:30:00,22.8,22.82,22.75,22.75,51400.0,21.6044,21.6234,21.557,21.557,51400.0
2010-01-22 15:40:00,22.75,22.77,22.72,22.72,117000.0,21.557,21.576,21.5286,21.5286,117000.0
2010-01-22 15:50:00,22.72,22.75,22.69,22.73,176600.0,21.5286,21.557,21.5002,21.5381,176600.0
2010-01-25 09:30:00,22.91,22.91,22.61,22.79,10200.0,21.7087,21.7087,21.4244,21.595,10200.0
2010-01-25 09:40:00,22.79,22.85,22.67,22.69,34600.0,21.595,21.6518,21.4812,21.5002,34600.0
2010-01-25 09:50:00,22.68,22.76,22.68,22.72,35800.0,21.4907,21.5665,21.4907,21.5286,35800.0
2010-01-25 10:00:00,22.71,22.79,22.64,22.72,47000.0,21.5191,21.595,21.4528,21.5286,47000.0
2010-01-25 10:10:00,22.72,22.76,22.68,22.75,28400.0,21.5286,21.5665,21.4907,21.557,28400.0
2010-01-25 10:20:00,22.74,22.77,22.72,22.73,29400.0,21.5476,21.576,21.5286,21.5381,29400.0
2010-01-25 10:30:00,22.71,22.71,22.64,22.66,22600.0,21.5191,21.5191,21.4528,21.4718,22600.0
2010-01-25 10:40:00,22.67,22.68,22.6,22.63,31400.0,21.4812,21.4907,21.4149,21.4433,31400.0
2010-01-25 10:50:00,22.62,22.68,22.6,22.61,34600.0,21.4339,21.4907,21.4149,21.4244,34600.0
2010-01-25 11:00:00,22.6,22.6,22.45,22.5,44200.0,21.4149,21.4149,21.2728,21.3202,44200.0
2010-01-25 11:10:00,22.5,22.54,22.49,22.54,25200.0,21.3202,21.3581,21.3107,21.3581,25200.0
2010-01-25 11:20:00,22.53,22.55,22.48,22.5,66400.0,21.3486,21.3675,21.3012,21.3202,66400.0
2010-01-25 11:30:00,22.5,22.52,22.46,22.46,80200.0,21.3202,21.3391,21.2823,21.2823,80200.0
2010-01-25 11:40:00,22.47,22.5,22.45,22.5,48400.0,21.2917,21.3202,21.2728,21.3202,48400.0
2010-01-25 11:50:00,22.5,22.52,22.48,22.48,49400.0,21.3202,21.3391,21.3012,21.3012,49400.0
2010-01-25 12:00:00,22.48,22.52,22.48,22.49,53000.0,21.3012,21.3391,21.3012,21.3107,53000.0
2010-01-25 12:10:00,22.48,22.5,22.47,22.5,35200.0,21.3012,21.3202,21.2917,21.3202,35200.0
2010-01-25 12:20:00,22.49,22.52,22.48,22.5,132400.0,21.3107,21.3391,21.3012,21.3202,132400.0
2010-01-25 12:30:00,22.5,22.56,22.5,22.56,120000.0,21.3202,21.377,21.3202,21.377,120000.0
2010-01-25 12:40:00,22.56,22.61,22.55,22.61,23200.0,21.377,21.4244,21.3675,21.4244,23200.0
2010-01-25 12:50:00,22.61,22.61,22.54,22.54,36000.0,21.4244,21.4244,21.3581,21.3581,36000.0
2010-01-25 13:00:00,22.53,22.54,22.5,22.54,51600.0,21.3486,21.3581,21.3202,21.3581,51600.0
2010-01-25 13:10:00,22.54,22.57,22.54,22.57,9800.0,21.3581,21.3865,21.3581,21.3865,9800.0
2010-01-25 13:20:00,22.56,22.57,22.52,22.53,34800.0,21.377,21.3865,21.3391,21.3486,34800.0
2010-01-25 13:30:00,22.53,22.53,22.46,22.48,53800.0,21.3486,21.3486,21.2823,21.3012,53800.0
2010-01-25 13:40:00,22.48,22.51,22.47,22.51,62000.0,21.3012,21.3296,21.2917,21.3296,62000.0
2010-01-25 13:50:00,22.5,22.54,22.49,22.53,43600.0,21.3202,21.3581,21.3107,21.3486,43600.0
2010-01-25 14:00:00,22.52,22.58,22.52,22.58,30600.0,21.3391,21.396,21.3391,21.396,30600.0
2010-01-25 14:10:00,22.58,22.63,22.57,22.63,29000.0,21.396,21.4433,21.3865,21.4433,29000.0
2010-01-25 14:20:00,22.62,22.66,22.61,22.63,26400.0,21.4339,21.4718,21.4244,21.4433,26400.0
2010-01-25 14:30:00,22.63,22.65,22.62,22.63,26800.0,21.4433,21.4623,21.4339,21.4433,26800.0
2010-01-25 14:40:00,22.64,22.65,22.62,22.63,25800.0,21.4528,21.4623,21.4339,21.4433,25800.0
2010-01-25 14:50:00,22.64,22.7,22.64,22.66,105800.0,21.4528,21.5097,21.4528,21.4718,105800.0
2010-01-25 15:00:00,22.66,22.68,22.63,22.66,48400.0,21.4718,21.4907,21.4433,21.4718,48400.0
2010-01-25 15:10:00,22.66,22.66,22.59,22.61,95600.0,21.4718,21.4718,21.4054,21.4244,95600.0
2010-01-25 15:20:00,22.61,22.61,22.57,22.6,42200.0,21.4244,21.4244,21.3865,21.4149,42200.0
2010-01-25 15:30:00,22.6,22.65,22.6,22.62,51800.0,21.4149,21.4623,21.4149,21.4339,51800.0
2010-01-25 15:40:00,22.62,22.65,22.61,22.64,75800.0,21.4339,21.4623,21.4244,21.4528,75800.0
2010-01-25 15:50:00,22.64,22.65,22.62,22.65,149200.0,21.4528,21.4623,21.4339,21.4623,149200.0
2010-01-26 09:30:00,22.56,22.57,22.46,22.57,12200.0,21.377,21.3865,21.2823,21.3865,12200.0
2010-01-26 09:40:00,22.54,22.57,22.47,22.53,75800.0,21.3581,21.3865,21.2917,21.3486,75800.0
2010-01-26 09:50:00,22.52,22.54,22.45,22.54,47400.0,21.3391,21.3581,21.2728,21.3581,47400.0
2010-01-26 10:00:00,22.54,22.68,22.5,22.66,87200.0,21.3581,21.4907,21.3202,21.4718,87200.0
2010-01-26 10:10:00,22.65,22.65,22.55,22.58,23400.0,21.4623,21.4623,21.3675,21.396,23400.0
2010-01-26 10:20:00,22.58,22.63,22.52,22.54,18400.0,21.396,21.4433,21.3391,21.3581,18400.0
2010-01-26 10:30:00,22.54,22.58,22.53,22.56,21600.0,21.3581,21.396,21.3486,21.377,21600.0
2010-01-26 10:40:00,22.57,22.61,22.57,22.57,29800.0,21.3865,21.4244,21.3865,21.3865,29800.0
2010-01-26 10:50:00,22.57,22.59,22.54,22.58,28200.0,21.3865,21.4054,21.3581,21.396,28200.0
2010-01-26 11:00:00,22.58,22.63,22.56,22.63,39400.0,21.396,21.4433,21.377,21.4433,39400.0
2010-01-26 11:10:00,22.63,22.63,22.58,22.6,68200.0,21.4433,21.4433,21.396,21.4149,68200.0
2010-01-26 11:20:00,22.6,22.63,22.59,22.6,36800.0,21.4149,21.4433,21.4054,21.4149,36800.0
2010-01-26 11:30:00,22.6,22.68,22.59,22.68,91200.0,21.4149,21.4907,21.4054,21.4907,91200.0
2010-01-26 11:40:00,22.68,22.71,22.65,22.71,44600.0,21.4907,21.5191,21.4623,21.5191,44600.0
2010-01-26 11:50:00,22.71,22.8,22.71,22.74,138800.0,21.5191,21.6044,21.5191,21.5476,138800.0
2010-01-26 12:00:00,22.75,22.76,22.72,22.74,67000.0,21.557,21.5665,21.5286,21.5476,67000.0
2010-01-26 12:10:00,22.73,22.74,22.72,22.74,34600.0,21.5381,21.5476,21.5286,21.5476,34600.0
2010-01-26 12:20:00,22.73,22.75,22.73,22.75,26200.0,21.5381,21.557,21.5381,21.557,26200.0
2010-01-26 12:30:00,22.75,22.77,22.73,22.75,24600.0,21.557,21.576,21.5381,21.557,24600.0
2010-01-26 12:40:00,22.75,22.75,22.73,22.74,8800.0,21.557,21.557,21.5381,21.5476,8800.0
2010-01-26 12:50:00,22.74,22.75,22.73,22.73,37200.0,21.5476,21.557,21.5381,21.5381,37200.0
2010-01-26 13:00:00,22.73,22.73,22.7,22.71,39200.0,21.5381,21.5381,21.5097,21.5191,39200.0
2010-01-26 13:10:00,22.71,22.73,22.7,22.71,48600.0,21.5191,21.5381,21.5097,21.5191,48600.0
2010-01-26 13:20:00,22.71,22.72,22.66,22.68,47400.0,21.5191,21.5286,21.4718,21.4907,47400.0
2010-01-26 13:30:00,22.69,22.7,22.68,22.69,20400.0,21.5002,21.5097,21.4907,21.5002,20400.0
2010-01-26 13:40:00,22.69,22.7,22.68,22.69,9200.0,21.5002,21.5097,21.4907,21.5002,9200.0
2010-01-26 13:50:00,22.7,22.7,22.68,22.69,39000.0,21.5097,21.5097,21.4907,21.5002,39000.0
2010-01-26 14:00:00,22.7,22.7,22.68,22.68,48200.0,21.5097,21.5097,21.4907,21.4907,48200.0
2010-01-26 14:10:00,22.69,22.7,22.65,22.68,73600.0,21.5002,21.5097,21.4623,21.4907,73600.0
2010-01-26 14:20:00,22.68,22.69,22.67,22.68,28400.0,21.4907,21.5002,21.4812,21.4907,28400.0
2010-01-26 14:30:00,22.68,22.71,22.66,22.68,57800.0,21.4907,21.5191,21.4718,21.4907,57800.0
2010-01-26 14:40:00,22.68,22.7,22.67,22.68,28400.0,21.4907,21.5097,21.4812,21.4907,28400.0
2010-01-26 14:50:00,22.68,22.7,22.67,22.68,42000.0,21.4907,21.5097,21.4812,21.4907,42000.0
2010-01-26 15:00:00,22.68,22.68,22.67,22.68,36200.0,21.4907,21.4907,21.4812,21.4907,36200.0
2010-01-26 15:10:00,22.68,22.68,22.66,22.68,43600.0,21.4907,21.4907,21.4718,21.4907,43600.0
2010-01-26 15:20:00,22.67,22.68,22.65,22.66,59400.0,21.4812,21.4907,21.4623,21.4718,59400.0
2010-01-26 15:30:00,22.66,22.67,22.64,22.66,90600.0,21.4718,21.4812,21.4528,21.4718,90600.0
2010-01-26 15:40:00,22.65,22.67,22.6,22.65,67200.0,21.4623,21.4812,21.4149,21.4623,67200.0
2010-01-26 15:50:00,22.66,22.67,22.63,22.65,107000.0,21.4718,21.4812,21.4433,21.4623,107000.0
2010-01-27 09:30:00,22.5,22.61,22.5,22.55,36400.0,21.3202,21.4244,21.3202,21.3675,36400.0
2010-01-27 09:40:00,22.51,22.56,22.49,22.55,27800.0,21.3296,21.377,21.3107,21.3675,27800.0
2010-01-27 09:50:00,22.56,22.58,22.52,22.57,22800.0,21.377,21.396,21.3391,21.3865,22800.0
2010-01-27 10:00:00,22.55,22.57,22.48,22.5,82000.0,21.3675,21.3865,21.3012,21.3202,82000.0
2010-01-27 10:10:00,22.52,22.52,22.48,22.5,70200.0,21.3391,21.3391,21.3012,21.3202,70200.0
2010-01-27 10:20:00,22.51,22.54,22.48,22.5,63800.0,21.3296,21.3581,21.3012,21.3202,63800.0
2010-01-27 10:30:00,22.5,22.53,22.48,22.52,65600.0,21.3202,21.3486,21.3012,21.3391,65600.0
2010-01-27 10:40:00,22.5,22.54,22.5,22.5,73600.0,21.3202,21.3581,21.3202,21.3202,73600.0
2010-01-27 10:50:00,22.51,22.55,22.49,22.51,79600.0,21.3296,21.3675,21.3107,21.3296,79600.0
2010-01-27 11:00:00,22.52,22.53,22.5,22.5,73000.0,21.3391,21.3486,21.3202,21.3202,73000.0
2010-01-27 11:10:00,22.5,22.52,22.48,22.52,46200.0,21.3202,21.3391,21.3012,21.3391,46200.0
2010-01-27 11:20:00,22.52,22.52,22.49,22.52,49600.0,21.3391,21.3391,21.3107,21.3391,49600.0
2010-01-27 11:30:00,22.52,22.52,22.48,22.49,44000.0,21.3391,21.3391,21.3012,21.3107,44000.0
2010-01-27 11:40:00,22.49,22.5,22.49,22.5,19000.0,21.3107,21.3202,21.3107,21.3202,19000.0
2010-01-27 11:50:00,22.5,22.52,22.49,22.51,69000.0,21.3202,21.3391,21.3107,21.3296,69000.0
2010-01-27 12:00:00,22.51,22.52,22.49,22.49,49600.0,21.3296,21.3391,21.3107,21.3107,49600.0
2010-01-27 12:10:00,22.5,22.51,22.5,22.5,12600.0,21.3202,21.3296,21.3202,21.3202,12600.0
2010-01-27 12:20:00,22.5,22.52,22.5,22.5,76400.0,21.3202,21.3391,21.3202,21.3202,76400.0
2010-01-27 12:30:00,22.5,22.53,22.5,22.53,89200.0,21.3202,21.3486,21.3202,21.3486,89200.0
2010-01-27 12:40:00,22.53,22.55,22.51,22.52,28200.0,21.3486,21.3675,21.3296,21.3391,28200.0
2010-01-27 12:50:00,22.53,22.53,22.5,22.52,18000.0,21.3486,21.3486,21.3202,21.3391,18000.0
2010-01-27 13:00:00,22.53,22.53,22.5,22.5,32200.0,21.3486,21.3486,21.3202,21.3202,32200.0
2010-01-27 13:10:00,22.5,22.51,22.48,22.49,55200.0,21.3202,21.3296,21.3012,21.3107,55200.0
2010-01-27 13:20:00,22.49,22.51,22.49,22.5,22600.0,21.3107,21.3296,21.3107,21.3202,22600.0
2010-01-27 13:30:00,22.5,22.52,22.5,22.51,69400.0,21.3202,21.3391,21.3202,21.3296,69400.0
2010-01-27 13:40:00,22.51,22.52,22.5,22.51,42400.0,21.3296,21.3391,21.3202,21.3296,42400.0
2010-01-27 13:50:00,22.51,22.52,22.5,22.5,28200.0,21.3296,21.3391,21.3202,21.3202,28200.0
2010-01-27 14:00:00,22.51,22.54,22.5,22.54,77800.0,21.3296,21.3581,21.3202,21.3581,77800.0
2010-01-27 14:10:00,22.54,22.6,22.49,22.6,30800.0,21.3581,21.4149,21.3107,21.4149,30800.0
2010-01-27 14:20:00,22.6,22.63,22.56,22.56,62800.0,21.4149,21.4433,21.377,21.377,62800.0
2010-01-27 14:30:00,22.58,22.6,22.53,22.54,116600.0,21.396,21.4149,21.3486,21.3581,116600.0
2010-01-27 14:40:00,22.54,22.58,22.51,22.56,164400.0,21.3581,21.396,21.3296,21.377,164400.0
2010-01-27 14:50:00,22.57,22.59,22.51,22.58,73200.0,21.3865,21.4054,21.3296,21.396,73200.0
2010-01-27 15:00:00,22.59,22.6,22.55,22.58,89200.0,21.4054,21.4149,21.3675,21.396,89200.0
2010-01-27 15:10:00,22.57,22.58,22.52,22.55,58600.0,21.3865,21.396,21.3391,21.3675,58600.0
2010-01-27 15:20:00,22.56,22.68,22.56,22.68,67600.0,21.377,21.4907,21.377,21.4907,67600.0
2010-01-27 15:30:00,22.68,22.76,22.67,22.75,54200.0,21.4907,21.5665,21.4812,21.557,54200.0
2010-01-27 15:40:00,22.76,22.78,22.71,22.72,89400.0,21.5665,21.5855,21.5191,21.5286,89400.0
2010-01-27 15:50:00,22.72,22.75,22.7,22.72,142400.0,21.5286,21.557,21.5097,21.5286,142400.0
2010-01-28 09:30:00,23.43,23.45,23.04,23.07,130400.0,22.2014,22.2203,21.8318,21.8603,130400.0
2010-01-28 09:40:00,23.07,23.1,22.94,23.05,102000.0,21.8603,21.8887,21.7371,21.8413,102000.0
2010-01-28 09:50:00,23.05,23.08,23.03,23.05,108600.0,21.8413,21.8697,21.8224,21.8413,108600.0
2010-01-28 10:00:00,23.05,23.05,22.95,22.97,88400.0,21.8413,21.8413,21.7466,21.7655,88400.0
2010-01-28 10:10:00,22.96,22.96,22.87,22.92,85600.0,21.756,21.756,21.6708,21.7181,85600.0
2010-01-28 10:20:00,22.9,22.93,22.85,22.93,72000.0,21.6992,21.7276,21.6518,21.7276,72000.0
2010-01-28 10:30:00,22.95,22.95,22.86,22.93,37600.0,21.7466,21.7466,21.6613,21.7276,37600.0
2010-01-28 10:40:00,22.94,22.94,22.83,22.83,29400.0,21.7371,21.7371,21.6329,21.6329,29400.0
2010-01-28 10:50:00,22.82,22.86,22.79,22.81,56800.0,21.6234,21.6613,21.595,21.6139,56800.0
2010-01-28 11:00:00,22.82,22.86,22.75,22.78,72400.0,21.6234,21.6613,21.557,21.5855,72400.0
2010-01-28 11:10:00,22.78,22.87,22.78,22.86,41400.0,21.5855,21.6708,21.5855,21.6613,41400.0
2010-01-28 11:20:00,22.85,22.86,22.76,22.82,46200.0,21.6518,21.6613,21.5665,21.6234,46200.0
2010-01-28 11:30:00,22.82,22.83,22.72,22.78,65200.0,21.6234,21.6329,21.5286,21.5855,65200.0
2010-01-28 11:40:00,22.8,22.81,22.77,22.78,50400.0,21.6044,21.6139,21.576,21.5855,50400.0
2010-01-28 11:50:00,22.78,22.86,22.78,22.85,24000.0,21.5855,21.6613,21.5855,21.6518,24000.0
2010-01-28 12:00:00,22.86,22.86,22.74,22.76,45200.0,21.6613,21.6613,21.5476,21.5665,45200.0
2010-01-28 12:10:00,22.78,22.78,22.75,22.75,30000.0,21.5855,21.5855,21.557,21.557,30000.0
2010-01-28 12:20:00,22.74,22.79,22.73,22.79,86000.0,21.5476,21.595,21.5381,21.595,86000.0
2010-01-28 12:30:00,22.79,22.84,22.79,22.84,27600.0,21.595,21.6423,21.595,21.6423,27600.0
2010-01-28 12:40:00,22.85,22.88,22.83,22.85,36600.0,21.6518,21.6802,21.6329,21.6518,36600.0
2010-01-28 12:50:00,22.84,22.89,22.84,22.87,26000.0,21.6423,21.6897,21.6423,21.6708,26000.0
2010-01-28 13:00:00,22.87,22.88,22.83,22.84,43400.0,21.6708,21.6802,21.6329,21.6423,43400.0
2010-01-28 13:10:00,22.83,22.86,22.81,22.86,35800.0,21.6329,21.6613,21.6139,21.6613,35800.0
2010-01-28 13:20:00,22.86,22.9,22.86,22.9,30400.0,21.6613,21.6992,21.6613,21.6992,30400.0
2010-01-28 13:30:00,22.9,22.91,22.86,22.86,26000.0,21.6992,21.7087,21.6613,21.6613,26000.0
2010-01-28 13:40:00,22.86,22.93,22.86,22.9,23000.0,21.6613,21.7276,21.6613,21.6992,23000.0
2010-01-28 13:50:00,22.9,22.9,22.84,22.84,31600.0,21.6992,21.6992,21.6423,21.6423,31600.0
2010-01-28 14:00:00,22.83,22.84,22.81,22.83,46400.0,21.6329,21.6423,21.6139,21.6329,46400.0
2010-01-28 14:10:00,22.83,22.83,22.79,22.8,72800.0,21.6329,21.6329,21.595,21.6044,72800.0
2010-01-28 14:20:00,22.8,22.88,22.8,22.86,28400.0,21.6044,21.6802,21.6044,21.6613,28400.0
2010-01-28 14:30:00,22.86,22.86,22.8,22.81,58400.0,21.6613,21.6613,21.6044,21.6139,58400.0
2010-01-28 14:40:00,22.81,22.83,22.78,22.83,45400.0,21.6139,21.6329,21.5855,21.6329,45400.0
2010-01-28 14:50:00,22.84,22.85,22.82,22.82,28600.0,21.6423,21.6518,21.6234,21.6234,28600.0
2010-01-28 15:00:00,22.82,22.84,22.79,22.83,43800.0,21.6234,21.6423,21.595,21.6329,43800.0
2010-01-28 15:10:00,22.83,22.85,22.75,22.78,77600.0,21.6329,21.6518,21.557,21.5855,77600.0
2010-01-28 15:20:00,22.78,22.81,22.77,22.77,71000.0,21.5855,21.6139,21.576,21.576,71000.0
2010-01-28 15:30:00,22.77,22.82,22.77,22.8,97400.0,21.576,21.6234,21.576,21.6044,97400.0
2010-01-28 15:40:00,22.8,22.83,22.7,22.7,182200.0,21.6044,21.6329,21.5097,21.5097,182200.0
2010-01-28 15:50:00,22.7,22.72,22.62,22.64,241800.0,21.5097,21.5286,21.4339,21.4528,241800.0
2010-01-29 09:30:00,22.66,22.66,22.53,22.57,36400.0,21.4718,21.4718,21.3486,21.3865,36400.0
2010-01-29 09:40:00,22.56,22.61,22.5,22.5,36400.0,21.377,21.4244,21.3202,21.3202,36400.0
2010-01-29 09:50:00,22.5,22.6,22.5,22.55,41800.0,21.3202,21.4149,21.3202,21.3675,41800.0
2010-01-29 10:00:00,22.56,22.58,22.49,22.52,37200.0,21.377,21.396,21.3107,21.3391,37200.0
2010-01-29 10:10:00,22.5,22.57,22.5,22.55,37200.0,21.3202,21.3865,21.3202,21.3675,37200.0
2010-01-29 10:20:00,22.56,22.6,22.52,22.53,33400.0,21.377,21.4149,21.3391,21.3486,33400.0
2010-01-29 10:30:00,22.53,22.53,22.5,22.5,35000.0,21.3486,21.3486,21.3202,21.3202,35000.0
2010-01-29 10:40:00,22.52,22.52,22.46,22.48,88200.0,21.3391,21.3391,21.2823,21.3012,88200.0
2010-01-29 10:50:00,22.48,22.52,22.46,22.46,74000.0,21.3012,21.3391,21.2823,21.2823,74000.0
2010-01-29 11:00:00,22.47,22.5,22.43,22.47,28400.0,21.2917,21.3202,21.2538,21.2917,28400.0
2010-01-29 11:10:00,22.46,22.5,22.46,22.47,29200.0,21.2823,21.3202,21.2823,21.2917,29200.0
2010-01-29 11:20:00,22.47,22.48,22.36,22.4,83200.0,21.2917,21.3012,21.1875,21.2254,83200.0
2010-01-29 11:30:00,22.41,22.42,22.37,22.41,36400.0,21.2349,21.2444,21.197,21.2349,36400.0
2010-01-29 11:40:00,22.41,22.42,22.4,22.42,13200.0,21.2349,21.2444,21.2254,21.2444,13200.0
2010-01-29 11:50:00,22.42,22.49,22.41,22.43,21400.0,21.2444,21.3107,21.2349,21.2538,21400.0
2010-01-29 12:00:00,22.4,22.42,22.37,22.38,25400.0,21.2254,21.2444,21.197,21.2065,25400.0
2010-01-29 12:10:00,22.38,22.38,22.35,22.35,31000.0,21.2065,21.2065,21.178,21.178,31000.0
2010-01-29 12:20:00,22.36,22.38,22.32,22.34,36200.0,21.1875,21.2065,21.1496,21.1685,36200.0
2010-01-29 12:30:00,22.34,22.35,22.33,22.33,39000.0,21.1685,21.178,21.1591,21.1591,39000.0
2010-01-29 12:40:00,22.34,22.38,22.33,22.38,74800.0,21.1685,21.2065,21.1591,21.2065,74800.0
2010-01-29 12:50:00,22.38,22.42,22.38,22.41,21800.0,21.2065,21.2444,21.2065,21.2349,21800.0
2010-01-29 13:00:00,22.42,22.43,22.38,22.4,28200.0,21.2444,21.2538,21.2065,21.2254,28200.0
2010-01-29 13:10:00,22.41,22.44,22.39,22.43,17400.0,21.2349,21.2633,21.2159,21.2538,17400.0
2010-01-29 13:20:00,22.44,22.46,22.38,22.39,44600.0,21.2633,21.2823,21.2065,21.2159,44600.0
2010-01-29 13:30:00,22.39,22.46,22.38,22.42,46600.0,21.2159,21.2823,21.2065,21.2444,46600.0
2010-01-29 13:40:00,22.41,22.41,22.39,22.4,30800.0,21.2349,21.2349,21.2159,21.2254,30800.0
2010-01-29 13:50:00,22.4,22.43,22.39,22.43,29000.0,21.2254,21.2538,21.2159,21.2538,29000.0
2010-01-29 14:00:00,22.43,22.44,22.39,22.41,30600.0,21.2538,21.2633,21.2159,21.2349,30600.0
2010-01-29 14:10:00,22.4,22.43,22.39,22.42,24400.0,21.2254,21.2538,21.2159,21.2444,24400.0
2010-01-29 14:20:00,22.42,22.43,22.4,22.41,29200.0,21.2444,21.2538,21.2254,21.2349,29200.0
2010-01-29 14:30:00,22.41,22.42,22.39,22.41,53400.0,21.2349,21.2444,21.2159,21.2349,53400.0
2010-01-29 14:40:00,22.41,22.43,22.33,22.33,30600.0,21.2349,21.2538,21.1591,21.1591,30600.0
2010-01-29 14:50:00,22.32,22.36,22.31,22.33,49600.0,21.1496,21.1875,21.1401,21.1591,49600.0
2010-01-29 15:00:00,22.33,22.4,22.32,22.36,69800.0,21.1591,21.2254,21.1496,21.1875,69800.0
2010-01-29 15:10:00,22.36,22.36,22.28,22.36,71000.0,21.1875,21.1875,21.1117,21.1875,71000.0
2010-01-29 15:20:00,22.36,22.38,22.29,22.31,91600.0,21.1875,21.2065,21.1212,21.1401,91600.0
2010-01-29 15:30:00,22.32,22.33,22.25,22.32,127000.0,21.1496,21.1591,21.0833,21.1496,127000.0
2010-01-29 15:40:00,22.32,22.36,22.29,22.31,108800.0,21.1496,21.1875,21.1212,21.1401,108800.0
2010-01-29 15:50:00,22.31,22.34,22.25,22.27,181400.0,21.1401,21.1685,21.0833,21.1022,181400.0
2010-02-01 09:30:00,22.35,22.4,22.03,22.15,82400.0,21.178,21.2254,20.8748,20.9885,82400.0
2010-02-01 09:40:00,22.15,22.22,22.14,22.22,42600.0,20.9885,21.0548,20.979,21.0548,42600.0
2010-02-01 09:50:00,22.22,22.23,22.16,22.18,35000.0,21.0548,21.0643,20.998,21.0169,35000.0
2010-02-01 10:00:00,22.18,22.25,22.16,22.17,45400.0,21.0169,21.0833,20.998,21.0075,45400.0
2010-02-01 10:10:00,22.16,22.25,22.16,22.23,27600.0,20.998,21.0833,20.998,21.0643,27600.0
2010-02-01 10:20:00,22.23,22.28,22.23,22.23,31400.0,21.0643,21.1117,21.0643,21.0643,31400.0
2010-02-01 10:30:00,22.23,22.24,22.2,22.22,36800.0,21.0643,21.0738,21.0359,21.0548,36800.0
2010-02-01 10:40:00,22.21,22.26,22.19,22.26,49600.0,21.0454,21.0927,21.0264,21.0927,49600.0
2010-02-01 10:50:00,22.25,22.28,22.23,22.24,28600.0,21.0833,21.1117,21.0643,21.0738,28600.0
2010-02-01 11:00:00,22.23,22.31,22.23,22.31,33600.0,21.0643,21.1401,21.0643,21.1401,33600.0
2010-02-01 11:10:00,22.29,22.34,22.29,22.34,15800.0,21.1212,21.1685,21.1212,21.1685,15800.0
2010-02-01 11:20:00,22.34,22.38,22.33,22.38,18600.0,21.1685,21.2065,21.1591,21.2065,18600.0
2010-02-01 11:30:00,22.37,22.38,22.36,22.36,22000.0,21.197,21.2065,21.1875,21.1875,22000.0
2010-02-01 11:40:00,22.36,22.36,22.35,22.36,16000.0,21.1875,21.1875,21.178,21.1875,16000.0
2010-02-01 11:50:00,22.36,22.36,22.32,22.32,64800.0,21.1875,21.1875,21.1496,21.1496,64800.0
2010-02-01 12:00:00,22.32,22.32,22.31,22.32,17200.0,21.1496,21.1496,21.1401,21.1496,17200.0
2010-02-01 12:10:00,22.32,22.34,22.31,22.32,18000.0,21.1496,21.1685,21.1401,21.1496,18000.0
2010-02-01 12:20:00,22.31,22.35,22.31,22.35,16600.0,21.1401,21.178,21.1401,21.178,16600.0
2010-02-01 12:30:00,22.35,22.38,22.35,22.36,28400.0,21.178,21.2065,21.178,21.1875,28400.0
2010-02-01 12:40:00,22.36,22.41,22.36,22.41,28600.0,21.1875,21.2349,21.1875,21.2349,28600.0
2010-02-01 12:50:00,22.41,22.43,22.4,22.41,22800.0,21.2349,21.2538,21.2254,21.2349,22800.0
2010-02-01 13:00:00,22.4,22.4,22.37,22.38,19400.0,21.2254,21.2254,21.197,21.2065,19400.0
2010-02-01 13:10:00,22.38,22.4,22.36,22.39,40600.0,21.2065,21.2254,21.1875,21.2159,40600.0
2010-02-01 13:20:00,22.39,22.44,22.39,22.43,15200.0,21.2159,21.2633,21.2159,21.2538,15200.0
2010-02-01 13:30:00,22.42,22.43,22.39,22.4,26200.0,21.2444,21.2538,21.2159,21.2254,26200.0
2010-02-01 13:40:00,22.4,22.42,22.4,22.4,22200.0,21.2254,21.2444,21.2254,21.2254,22200.0
2010-02-01 13:50:00,22.41,22.44,22.4,22.43,23000.0,21.2349,21.2633,21.2254,21.2538,23000.0
2010-02-01 14:00:00,22.43,22.45,22.4,22.41,22000.0,21.2538,21.2728,21.2254,21.2349,22000.0
2010-02-01 14:10:00,22.41,22.45,22.4,22.45,31600.0,21.2349,21.2728,21.2254,21.2728,31600.0
2010-02-01 14:20:00,22.44,22.45,22.43,22.43,22400.0,21.2633,21.2728,21.2538,21.2538,22400.0
2010-02-01 14:30:00,22.43,22.43,22.42,22.43,44200.0,21.2538,21.2538,21.2444,21.2538,44200.0
2010-02-01 14:40:00,22.43,22.43,22.41,22.41,32400.0,21.2538,21.2538,21.2349,21.2349,32400.0
2010-02-01 14:50:00,22.41,22.42,22.37,22.38,75200.0,21.2349,21.2444,21.197,21.2065,75200.0
2010-02-01 15:00:00,22.39,22.4,22.37,22.39,42000.0,21.2159,21.2254,21.197,21.2159,42000.0
2010-02-01 15:10:00,22.39,22.4,22.37,22.38,49400.0,21.2159,21.2254,21.197,21.2065,49400.0
2010-02-01 15:20:00,22.38,22.45,22.37,22.45,52800.0,21.2065,21.2728,21.197,21.2728,52800.0
2010-02-01 15:30:00,22.44,22.47,22.44,22.47,73200.0,21.2633,21.2917,21.2633,21.2917,73200.0
2010-02-01 15:40:00,22.46,22.47,22.45,22.46,76600.0,21.2823,21.2917,21.2728,21.2823,76600.0
2010-02-01 15:50:00,22.46,22.5,22.46,22.5,95000.0,21.2823,21.3202,21.2823,21.3202,95000.0
2010-02-02 09:30:00,22.47,22.49,22.38,22.42,15600.0,21.2917,21.3107,21.2065,21.2444,15600.0
2010-02-02 09:40:00,22.42,22.45,22.4,22.45,16400.0,21.2444,21.2728,21.2254,21.2728,16400.0
2010-02-02 09:50:00,22.44,22.49,22.41,22.41,24800.0,21.2633,21.3107,21.2349,21.2349,24800.0
2010-02-02 10:00:00,22.4,22.46,22.4,22.46,39400.0,21.2254,21.2823,21.2254,21.2823,39400.0
2010-02-02 10:10:00,22.46,22.57,22.4,22.57,59200.0,21.2823,21.3865,21.2254,21.3865,59200.0
2010-02-02 10:20:00,22.58,22.63,22.52,22.61,43800.0,21.396,21.4433,21.3391,21.4244,43800.0
2010-02-02 10:30:00,22.61,22.65,22.6,22.65,37000.0,21.4244,21.4623,21.4149,21.4623,37000.0
2010-02-02 10:40:00,22.64,22.64,22.55,22.61,29400.0,21.4528,21.4528,21.3675,21.4244,29400.0
2010-02-02 10:50:00,22.62,22.63,22.58,22.6,23200.0,21.4339,21.4433,21.396,21.4149,23200.0
2010-02-02 11:00:00,22.6,22.6,22.56,22.59,24800.0,21.4149,21.4149,21.377,21.4054,24800.0
2010-02-02 11:10:00,22.58,22.61,22.58,22.61,8200.0,21.396,21.4244,21.396,21.4244,8200.0
2010-02-02 11:20:00,22.63,22.68,22.63,22.66,9800.0,21.4433,21.4907,21.4433,21.4718,9800.0
2010-02-02 11:30:00,22.66,22.67,22.64,22.64,27400.0,21.4718,21.4812,21.4528,21.4528,27400.0
2010-02-02 11:40:00,22.64,22.68,22.63,22.67,16000.0,21.4528,21.4907,21.4433,21.4812,16000.0
2010-02-02 11:50:00,22.68,22.69,22.61,22.61,24800.0,21.4907,21.5002,21.4244,21.4244,24800.0
2010-02-02 12:00:00,22.63,22.65,22.59,22.65,19000.0,21.4433,21.4623,21.4054,21.4623,19000.0
2010-02-02 12:10:00,22.64,22.68,22.62,22.68,15400.0,21.4528,21.4907,21.4339,21.4907,15400.0
2010-02-02 12:20:00,22.68,22.7,22.65,22.66,14600.0,21.4907,21.5097,21.4623,21.4718,14600.0
2010-02-02 12:30:00,22.66,22.67,22.66,22.67,15600.0,21.4718,21.4812,21.4718,21.4812,15600.0
2010-02-02 12:40:00,22.67,22.67,22.63,22.63,11200.0,21.4812,21.4812,21.4433,21.4433,11200.0
2010-02-02 12:50:00,22.64,22.65,22.63,22.65,12400.0,21.4528,21.4623,21.4433,21.4623,12400.0
2010-02-02 13:00:00,22.65,22.65,22.6,22.6,34000.0,21.4623,21.4623,21.4149,21.4149,34000.0
2010-02-02 13:10:00,22.6,22.6,22.57,22.58,15600.0,21.4149,21.4149,21.3865,21.396,15600.0
2010-02-02 13:20:00,22.58,22.63,22.58,22.61,14400.0,21.396,21.4433,21.396,21.4244,14400.0
2010-02-02 13:30:00,22.62,22.67,22.62,22.67,11000.0,21.4339,21.4812,21.4339,21.4812,11000.0
2010-02-02 13:40:00,22.67,22.7,22.67,22.69,9400.0,21.4812,21.5097,21.4812,21.5002,9400.0
2010-02-02 13:50:00,22.69,22.71,22.65,22.71,44400.0,21.5002,21.5191,21.4623,21.5191,44400.0
2010-02-02 14:00:00,22.71,22.71,22.62,22.62,19600.0,21.5191,21.5191,21.4339,21.4339,19600.0
2010-02-02 14:10:00,22.63,22.64,22.59,22.6,25800.0,21.4433,21.4528,21.4054,21.4149,25800.0
2010-02-02 14:20:00,22.6,22.65,22.6,22.62,40000.0,21.4149,21.4623,21.4149,21.4339,40000.0
2010-02-02 14:30:00,22.62,22.63,22.61,22.63,23800.0,21.4339,21.4433,21.4244,21.4433,23800.0
2010-02-02 14:40:00,22.63,22.65,22.61,22.64,29800.0,21.4433,21.4623,21.4244,21.4528,29800.0
2010-02-02 14:50:00,22.65,22.68,22.65,22.67,25400.0,21.4623,21.4907,21.4623,21.4812,25400.0
2010-02-02 15:00:00,22.68,22.68,22.64,22.67,33000.0,21.4907,21.4907,21.4528,21.4812,33000.0
2010-02-02 15:10:00,22.67,22.74,22.66,22.74,34000.0,21.4812,21.5476,21.4718,21.5476,34000.0
2010-02-02 15:20:00,22.73,22.75,22.68,22.7,38000.0,21.5381,21.557,21.4907,21.5097,38000.0
2010-02-02 15:30:00,22.7,22.75,22.69,22.7,41600.0,21.5097,21.557,21.5002,21.5097,41600.0
2010-02-02 15:40:00,22.7,22.7,22.64,22.66,139000.0,21.5097,21.5097,21.4528,21.4718,139000.0
2010-02-02 15:50:00,22.65,22.66,22.64,22.65,178400.0,21.4623,21.4718,21.4528,21.4623,178400.0
2010-02-03 09:30:00,22.51,22.61,22.51,22.56,98000.0,21.3296,21.4244,21.3296,21.377,98000.0
2010-02-03 09:40:00,22.56,22.61,22.55,22.6,28800.0,21.377,21.4244,21.3675,21.4149,28800.0
2010-02-03 09:50:00,22.6,22.6,22.58,22.59,22000.0,21.4149,21.4149,21.396,21.4054,22000.0
2010-02-03 10:00:00,22.59,22.61,22.57,22.6,26800.0,21.4054,21.4244,21.3865,21.4149,26800.0
2010-02-03 10:10:00,22.6,22.61,22.55,22.57,20600.0,21.4149,21.4244,21.3675,21.3865,20600.0
2010-02-03 10:20:00,22.57,22.63,22.56,22.58,86800.0,21.3865,21.4433,21.377,21.396,86800.0
2010-02-03 10:30:00,22.58,22.68,22.58,22.63,98400.0,21.396,21.4907,21.396,21.4433,98400.0
2010-02-03 10:40:00,22.63,22.75,22.63,22.75,50200.0,21.4433,21.557,21.4433,21.557,50200.0
2010-02-03 10:50:00,22.75,22.78,22.66,22.67,32200.0,21.557,21.5855,21.4718,21.4812,32200.0
2010-02-03 11:00:00,22.67,22.7,22.64,22.68,14400.0,21.4812,21.5097,21.4528,21.4907,14400.0
2010-02-03 11:10:00,22.68,22.68,22.61,22.62,17000.0,21.4907,21.4907,21.4244,21.4339,17000.0
2010-02-03 11:20:00,22.61,22.61,22.56,22.56,118600.0,21.4244,21.4244,21.377,21.377,118600.0
2010-02-03 11:30:00,22.57,22.61,22.55,22.56,25400.0,21.3865,21.4244,21.3675,21.377,25400.0
2010-02-03 11:40:00,22.56,22.61,22.56,22.57,28400.0,21.377,21.4244,21.377,21.3865,28400.0
2010-02-03 11:50:00,22.56,22.57,22.54,22.55,25200.0,21.377,21.3865,21.3581,21.3675,25200.0
2010-02-03 12:00:00,22.55,22.6,22.54,22.56,22600.0,21.3675,21.4149,21.3581,21.377,22600.0
2010-02-03 12:10:00,22.57,22.61,22.55,22.55,47600.0,21.3865,21.4244,21.3675,21.3675,47600.0
2010-02-03 12:20:00,22.55,22.56,22.54,22.54,18800.0,21.3675,21.377,21.3581,21.3581,18800.0
2010-02-03 12:30:00,22.55,22.59,22.55,22.57,20800.0,21.3675,21.4054,21.3675,21.3865,20800.0
2010-02-03 12:40:00,22.57,22.58,22.53,22.53,16400.0,21.3865,21.396,21.3486,21.3486,16400.0
2010-02-03 12:50:00,22.54,22.58,22.54,22.57,25600.0,21.3581,21.396,21.3581,21.3865,25600.0
2010-02-03 13:00:00,22.57,22.61,22.57,22.61,34800.0,21.3865,21.4244,21.3865,21.4244,34800.0
2010-02-03 13:10:00,22.61,22.62,22.57,22.59,19800.0,21.4244,21.4339,21.3865,21.4054,19800.0
2010-02-03 13:20:00,22.59,22.59,22.54,22.55,47000.0,21.4054,21.4054,21.3581,21.3675,47000.0
2010-02-03 13:30:00,22.55,22.6,22.54,22.57,80000.0,21.3675,21.4149,21.3581,21.3865,80000.0
2010-02-03 13:40:00,22.57,22.63,22.57,22.61,12800.0,21.3865,21.4433,21.3865,21.4244,12800.0
2010-02-03 13:50:00,22.61,22.61,22.54,22.59,12600.0,21.4244,21.4244,21.3581,21.4054,12600.0
2010-02-03 14:00:00,22.58,22.61,22.57,22.58,27200.0,21.396,21.4244,21.3865,21.396,27200.0
2010-02-03 14:10:00,22.59,22.63,22.57,22.59,27000.0,21.4054,21.4433,21.3865,21.4054,27000.0
2010-02-03 14:20:00,22.6,22.61,22.57,22.58,21000.0,21.4149,21.4244,21.3865,21.396,21000.0
2010-02-03 14:30:00,22.58,22.59,22.56,22.57,39200.0,21.396,21.4054,21.377,21.3865,39200.0
2010-02-03 14:40:00,22.57,22.6,22.56,22.59,40400.0,21.3865,21.4149,21.377,21.4054,40400.0
2010-02-03 14:50:00,22.59,22.62,22.58,22.61,34400.0,21.4054,21.4339,21.396,21.4244,34400.0
2010-02-03 15:00:00,22.61,22.67,22.61,22.64,41600.0,21.4244,21.4812,21.4244,21.4528,41600.0
2010-02-03 15:10:00,22.62,22.67,22.61,22.66,43000.0,21.4339,21.4812,21.4244,21.4718,43000.0
2010-02-03 15:20:00,22.65,22.68,22.61,22.67,41800.0,21.4623,21.4907,21.4244,21.4812,41800.0
2010-02-03 15:30:00,22.67,22.69,22.66,22.68,50400.0,21.4812,21.5002,21.4718,21.4907,50400.0
2010-02-03 15:40:00,22.68,22.7,22.65,22.66,54800.0,21.4907,21.5097,21.4623,21.4718,54800.0
2010-02-03 15:50:00,22.65,22.65,22.61,22.64,85600.0,21.4623,21.4623,21.4244,21.4528,85600.0
2010-02-04 09:30:00,23.2,23.2,22.84,23.04,122400.0,21.9835,21.9835,21.6423,21.8318,122400.0
2010-02-04 09:40:00,23.03,23.04,22.91,22.95,123600.0,21.8224,21.8318,21.7087,21.7466,123600.0
2010-02-04 09:50:00,22.93,22.93,22.77,22.78,76400.0,21.7276,21.7276,21.576,21.5855,76400.0
2010-02-04 10:00:00,22.79,22.88,22.77,22.77,87800.0,21.595,21.6802,21.576,21.576,87800.0
2010-02-04 10:10:00,22.77,22.77,22.55,22.64,152600.0,21.576,21.576,21.3675,21.4528,152600.0
2010-02-04 10:20:00,22.64,22.66,22.58,22.6,74000.0,21.4528,21.4718,21.396,21.4149,74000.0
2010-02-04 10:30:00,22.61,22.71,22.6,22.66,60600.0,21.4244,21.5191,21.4149,21.4718,60600.0
2010-02-04 10:40:00,22.67,22.7,22.66,22.67,37800.0,21.4812,21.5097,21.4718,21.4812,37800.0
2010-02-04 10:50:00,22.67,22.71,22.61,22.64,43000.0,21.4812,21.5191,21.4244,21.4528,43000.0
2010-02-04 11:00:00,22.63,22.66,22.61,22.63,49200.0,21.4433,21.4718,21.4244,21.4433,49200.0
2010-02-04 11:10:00,22.64,22.78,22.63,22.78,82000.0,21.4528,21.5855,21.4433,21.5855,82000.0
2010-02-04 11:20:00,22.77,22.84,22.77,22.84,47200.0,21.576,21.6423,21.576,21.6423,47200.0
2010-02-04 11:30:00,22.84,22.86,22.79,22.79,53200.0,21.6423,21.6613,21.595,21.595,53200.0
2010-02-04 11:40:00,22.78,22.79,22.73,22.73,77400.0,21.5855,21.595,21.5381,21.5381,77400.0
2010-02-04 11:50:00,22.73,22.73,22.69,22.71,58800.0,21.5381,21.5381,21.5002,21.5191,58800.0
2010-02-04 12:00:00,22.71,22.74,22.7,22.74,29800.0,21.5191,21.5476,21.5097,21.5476,29800.0
2010-02-04 12:10:00,22.74,22.75,22.68,22.68,25600.0,21.5476,21.557,21.4907,21.4907,25600.0
2010-02-04 12:20:00,22.68,22.7,22.66,22.7,23000.0,21.4907,21.5097,21.4718,21.5097,23000.0
2010-02-04 12:30:00,22.68,22.72,22.68,22.7,39400.0,21.4907,21.5286,21.4907,21.5097,39400.0
2010-02-04 12:40:00,22.68,22.69,22.61,22.63,43400.0,21.4907,21.5002,21.4244,21.4433,43400.0
2010-02-04 12:50:00,22.62,22.7,22.61,22.69,53200.0,21.4339,21.5097,21.4244,21.5002,53200.0
2010-02-04 13:00:00,22.69,22.7,22.64,22.66,38800.0,21.5002,21.5097,21.4528,21.4718,38800.0
2010-02-04 13:10:00,22.66,22.66,22.65,22.65,30200.0,21.4718,21.4718,21.4623,21.4623,30200.0
2010-02-04 13:20:00,22.65,22.68,22.65,22.68,45800.0,21.4623,21.4907,21.4623,21.4907,45800.0
2010-02-04 13:30:00,22.68,22.71,22.64,22.65,43200.0,21.4907,21.5191,21.4528,21.4623,43200.0
2010-02-04 13:40:00,22.65,22.68,22.64,22.68,33400.0,21.4623,21.4907,21.4528,21.4907,33400.0
2010-02-04 13:50:00,22.68,22.7,22.63,22.67,48800.0,21.4907,21.5097,21.4433,21.4812,48800.0
2010-02-04 14:00:00,22.67,22.68,22.64,22.68,29400.0,21.4812,21.4907,21.4528,21.4907,29400.0
2010-02-04 14:10:00,22.68,22.72,22.65,22.72,76400.0,21.4907,21.5286,21.4623,21.5286,76400.0
2010-02-04 14:20:00,22.71,22.78,22.71,22.75,27200.0,21.5191,21.5855,21.5191,21.557,27200.0
2010-02-04 14:30:00,22.75,22.77,22.72,22.76,23800.0,21.557,21.576,21.5286,21.5665,23800.0
2010-02-04 14:40:00,22.76,22.79,22.74,22.77,22400.0,21.5665,21.595,21.5476,21.576,22400.0
2010-02-04 14:50:00,22.77,22.81,22.76,22.78,43600.0,21.576,21.6139,21.5665,21.5855,43600.0
2010-02-04 15:00:00,22.79,22.8,22.74,22.74,39800.0,21.595,21.6044,21.5476,21.5476,39800.0
2010-02-04 15:10:00,22.73,22.77,22.69,22.71,97200.0,21.5381,21.576,21.5002,21.5191,97200.0
2010-02-04 15:20:00,22.71,22.81,22.71,22.77,111000.0,21.5191,21.6139,21.5191,21.576,111000.0
2010-02-04 15:30:00,22.76,22.76,22.66,22.68,140800.0,21.5665,21.5665,21.4718,21.4907,140800.0
2010-02-04 15:40:00,22.68,22.73,22.65,22.66,116000.0,21.4907,21.5381,21.4623,21.4718,116000.0
2010-02-04 15:50:00,22.66,22.66,22.59,22.59,154000.0,21.4718,21.4718,21.4054,21.4054,154000.0
2010-02-05 09:30:00,22.58,22.63,22.39,22.59,46800.0,21.396,21.4433,21.2159,21.4054,46800.0
2010-02-05 09:40:00,22.57,22.6,22.48,22.51,36200.0,21.3865,21.4149,21.3012,21.3296,36200.0
2010-02-05 09:50:00,22.52,22.66,22.52,22.64,60200.0,21.3391,21.4718,21.3391,21.4528,60200.0
2010-02-05 10:00:00,22.65,22.68,22.62,22.63,63400.0,21.4623,21.4907,21.4339,21.4433,63400.0
2010-02-05 10:10:00,22.63,22.65,22.59,22.61,55200.0,21.4433,21.4623,21.4054,21.4244,55200.0
2010-02-05 10:20:00,22.61,22.73,22.61,22.69,30800.0,21.4244,21.5381,21.4244,21.5002,30800.0
2010-02-05 10:30:00,22.69,22.74,22.67,22.7,38800.0,21.5002,21.5476,21.4812,21.5097,38800.0
2010-02-05 10:40:00,22.7,22.77,22.68,22.74,35400.0,21.5097,21.576,21.4907,21.5476,35400.0
2010-02-05 10:50:00,22.74,22.78,22.7,22.73,49000.0,21.5476,21.5855,21.5097,21.5381,49000.0
2010-02-05 11:00:00,22.75,22.77,22.72,22.73,44200.0,21.557,21.576,21.5286,21.5381,44200.0
2010-02-05 11:10:00,22.72,22.74,22.69,22.74,22400.0,21.5286,21.5476,21.5002,21.5476,22400.0
2010-02-05 11:20:00,22.74,22.78,22.67,22.73,26800.0,21.5476,21.5855,21.4812,21.5381,26800.0
2010-02-05 11:30:00,22.74,22.74,22.64,22.65,11600.0,21.5476,21.5476,21.4528,21.4623,11600.0
2010-02-05 11:40:00,22.65,22.68,22.6,22.68,65200.0,21.4623,21.4907,21.4149,21.4907,65200.0
2010-02-05 11:50:00,22.67,22.68,22.6,22.61,27000.0,21.4812,21.4907,21.4149,21.4244,27000.0
2010-02-05 12:00:00,22.61,22.64,22.59,22.6,40000.0,21.4244,21.4528,21.4054,21.4149,40000.0
2010-02-05 12:10:00,22.6,22.63,22.55,22.63,13800.0,21.4149,21.4433,21.3675,21.4433,13800.0
2010-02-05 12:20:00,22.63,22.65,22.59,22.61,18200.0,21.4433,21.4623,21.4054,21.4244,18200.0
2010-02-05 12:30:00,22.6,22.6,22.56,22.57,30400.0,21.4149,21.4149,21.377,21.3865,30400.0
2010-02-05 12:40:00,22.57,22.63,22.56,22.61,44600.0,21.3865,21.4433,21.377,21.4244,44600.0
2010-02-05 12:50:00,22.61,22.66,22.57,22.66,36800.0,21.4244,21.4718,21.3865,21.4718,36800.0
2010-02-05 13:00:00,22.66,22.66,22.59,22.6,33000.0,21.4718,21.4718,21.4054,21.4149,33000.0
2010-02-05 13:10:00,22.6,22.64,22.59,22.61,40400.0,21.4149,21.4528,21.4054,21.4244,40400.0
2010-02-05 13:20:00,22.61,22.61,22.5,22.51,76400.0,21.4244,21.4244,21.3202,21.3296,76400.0
2010-02-05 13:30:00,22.51,22.52,22.43,22.43,31800.0,21.3296,21.3391,21.2538,21.2538,31800.0
2010-02-05 13:40:00,22.44,22.45,22.41,22.43,23400.0,21.2633,21.2728,21.2349,21.2538,23400.0
2010-02-05 13:50:00,22.43,22.46,22.38,22.41,31600.0,21.2538,21.2823,21.2065,21.2349,31600.0
2010-02-05 14:00:00,22.41,22.49,22.41,22.48,52600.0,21.2349,21.3107,21.2349,21.3012,52600.0
2010-02-05 14:10:00,22.48,22.56,22.47,22.55,105600.0,21.3012,21.377,21.2917,21.3675,105600.0
2010-02-05 14:20:00,22.55,22.57,22.53,22.53,63600.0,21.3675,21.3865,21.3486,21.3486,63600.0
2010-02-05 14:30:00,22.54,22.55,22.48,22.5,97800.0,21.3581,21.3675,21.3012,21.3202,97800.0
2010-02-05 14:40:00,22.49,22.51,22.43,22.51,48200.0,21.3107,21.3296,21.2538,21.3296,48200.0
2010-02-05 14:50:00,22.5,22.52,22.43,22.45,55600.0,21.3202,21.3391,21.2538,21.2728,55600.0
2010-02-05 15:00:00,22.46,22.58,22.45,22.57,165200.0,21.2823,21.396,21.2728,21.3865,165200.0
2010-02-05 15:10:00,22.58,22.66,22.52,22.55,101200.0,21.396,21.4718,21.3391,21.3675,101200.0
2010-02-05 15:20:00,22.56,22.6,22.5,22.5,102200.0,21.377,21.4149,21.3202,21.3202,102200.0
2010-02-05 15:30:00,22.5,22.59,22.49,22.56,134400.0,21.3202,21.4054,21.3107,21.377,134400.0
2010-02-05 15:40:00,22.56,22.57,22.43,22.44,153200.0,21.377,21.3865,21.2538,21.2633,153200.0
2010-02-05 15:50:00,22.43,22.58,22.43,22.58,257000.0,21.2538,21.396,21.2538,21.396,257000.0
2010-02-08 09:30:00,22.53,22.53,22.33,22.42,29200.0,21.3486,21.3486,21.1591,21.2444,29200.0
2010-02-08 09:40:00,22.46,22.46,22.39,22.42,46200.0,21.2823,21.2823,21.2159,21.2444,46200.0
2010-02-08 09:50:00,22.41,22.54,22.37,22.52,67000.0,21.2349,21.3581,21.197,21.3391,67000.0
2010-02-08 10:00:00,22.53,22.56,22.49,22.52,31800.0,21.3486,21.377,21.3107,21.3391,31800.0
2010-02-08 10:10:00,22.52,22.57,22.5,22.5,21800.0,21.3391,21.3865,21.3202,21.3202,21800.0
2010-02-08 10:20:00,22.5,22.52,22.43,22.5,25200.0,21.3202,21.3391,21.2538,21.3202,25200.0
2010-02-08 10:30:00,22.5,22.57,22.49,22.54,24200.0,21.3202,21.3865,21.3107,21.3581,24200.0
2010-02-08 10:40:00,22.53,22.57,22.53,22.55,15400.0,21.3486,21.3865,21.3486,21.3675,15400.0
2010-02-08 10:50:00,22.54,22.56,22.52,22.55,19200.0,21.3581,21.377,21.3391,21.3675,19200.0
2010-02-08 11:00:00,22.56,22.63,22.56,22.61,43000.0,21.377,21.4433,21.377,21.4244,43000.0
2010-02-08 11:10:00,22.62,22.63,22.55,22.56,21400.0,21.4339,21.4433,21.3675,21.377,21400.0
2010-02-08 11:20:00,22.55,22.58,22.55,22.56,11400.0,21.3675,21.396,21.3675,21.377,11400.0
2010-02-08 11:30:00,22.55,22.56,22.54,22.55,8600.0,21.3675,21.377,21.3581,21.3675,8600.0
2010-02-08 11:40:00,22.56,22.63,22.56,22.63,23400.0,21.377,21.4433,21.377,21.4433,23400.0
2010-02-08 11:50:00,22.63,22.63,22.6,22.61,20000.0,21.4433,21.4433,21.4149,21.4244,20000.0
2010-02-08 12:00:00,22.61,22.64,22.61,22.63,17800.0,21.4244,21.4528,21.4244,21.4433,17800.0
2010-02-08 12:10:00,22.62,22.66,22.61,22.65,16000.0,21.4339,21.4718,21.4244,21.4623,16000.0
2010-02-08 12:20:00,22.65,22.65,22.64,22.65,15600.0,21.4623,21.4623,21.4528,21.4623,15600.0
2010-02-08 12:30:00,22.65,22.65,22.62,22.64,29000.0,21.4623,21.4623,21.4339,21.4528,29000.0
2010-02-08 12:40:00,22.64,22.64,22.61,22.61,10000.0,21.4528,21.4528,21.4244,21.4244,10000.0
2010-02-08 12:50:00,22.61,22.61,22.6,22.6,8200.0,21.4244,21.4244,21.4149,21.4149,8200.0
2010-02-08 13:00:00,22.6,22.61,22.54,22.56,37400.0,21.4149,21.4244,21.3581,21.377,37400.0
2010-02-08 13:10:00,22.56,22.61,22.55,22.61,31400.0,21.377,21.4244,21.3675,21.4244,31400.0
2010-02-08 13:20:00,22.61,22.61,22.6,22.61,12400.0,21.4244,21.4244,21.4149,21.4244,12400.0
2010-02-08 13:30:00,22.61,22.61,22.59,22.6,14200.0,21.4244,21.4244,21.4054,21.4149,14200.0
2010-02-08 13:40:00,22.6,22.6,22.5,22.5,13200.0,21.4149,21.4149,21.3202,21.3202,13200.0
2010-02-08 13:50:00,22.5,22.55,22.5,22.55,25800.0,21.3202,21.3675,21.3202,21.3675,25800.0
2010-02-08 14:00:00,22.55,22.61,22.55,22.58,15000.0,21.3675,21.4244,21.3675,21.396,15000.0
2010-02-08 14:10:00,22.58,22.58,22.56,22.57,12600.0,21.396,21.396,21.377,21.3865,12600.0
2010-02-08 14:20:00,22.57,22.59,22.56,22.58,19400.0,21.3865,21.4054,21.377,21.396,19400.0
2010-02-08 14:30:00,22.58,22.61,22.55,22.55,45000.0,21.396,21.4244,21.3675,21.3675,45000.0
2010-02-08 14:40:00,22.55,22.61,22.54,22.6,40200.0,21.3675,21.4244,21.3581,21.4149,40200.0
2010-02-08 14:50:00,22.59,22.63,22.59,22.63,44800.0,21.4054,21.4433,21.4054,21.4433,44800.0
2010-02-08 15:00:00,22.63,22.68,22.62,22.68,122800.0,21.4433,21.4907,21.4339,21.4907,122800.0
2010-02-08 15:10:00,22.68,22.68,22.6,22.61,78400.0,21.4907,21.4907,21.4149,21.4244,78400.0
2010-02-08 15:20:00,22.6,22.64,22.57,22.64,53400.0,21.4149,21.4528,21.3865,21.4528,53400.0
2010-02-08 15:30:00,22.64,22.68,22.61,22.61,43800.0,21.4528,21.4907,21.4244,21.4244,43800.0
2010-02-08 15:40:00,22.61,22.61,22.53,22.54,113000.0,21.4244,21.4244,21.3486,21.3581,113000.0
2010-02-08 15:50:00,22.54,22.54,22.49,22.52,117600.0,21.3581,21.3581,21.3107,21.3391,117600.0
2010-02-09 09:30:00,22.73,22.8,22.68,22.68,21000.0,21.5381,21.6044,21.4907,21.4907,21000.0
2010-02-09 09:40:00,22.69,22.69,22.62,22.64,33600.0,21.5002,21.5002,21.4339,21.4528,33600.0
2010-02-09 09:50:00,22.64,22.72,22.63,22.68,26800.0,21.4528,21.5286,21.4433,21.4907,26800.0
2010-02-09 10:00:00,22.67,22.68,22.64,22.67,11600.0,21.4812,21.4907,21.4528,21.4812,11600.0
2010-02-09 10:10:00,22.66,22.78,22.66,22.78,17400.0,21.4718,21.5855,21.4718,21.5855,17400.0
2010-02-09 10:20:00,22.77,22.77,22.66,22.67,25600.0,21.576,21.576,21.4718,21.4812,25600.0
2010-02-09 10:30:00,22.67,22.68,22.66,22.68,30000.0,21.4812,21.4907,21.4718,21.4907,30000.0
2010-02-09 10:40:00,22.68,22.68,22.65,22.66,22600.0,21.4907,21.4907,21.4623,21.4718,22600.0
2010-02-09 10:50:00,22.67,22.67,22.6,22.6,13800.0,21.4812,21.4812,21.4149,21.4149,13800.0
2010-02-09 11:00:00,22.61,22.63,22.56,22.56,19600.0,21.4244,21.4433,21.377,21.377,19600.0
2010-02-09 11:10:00,22.56,22.61,22.53,22.6,22400.0,21.377,21.4244,21.3486,21.4149,22400.0
2010-02-09 11:20:00,22.61,22.66,22.6,22.63,25000.0,21.4244,21.4718,21.4149,21.4433,25000.0
2010-02-09 11:30:00,22.63,22.75,22.61,22.7,58000.0,21.4433,21.557,21.4244,21.5097,58000.0
2010-02-09 11:40:00,22.69,22.73,22.65,22.68,43000.0,21.5002,21.5381,21.4623,21.4907,43000.0
2010-02-09 11:50:00,22.68,22.78,22.68,22.74,21000.0,21.4907,21.5855,21.4907,21.5476,21000.0
2010-02-09 12:00:00,22.74,22.8,22.74,22.8,18200.0,21.5476,21.6044,21.5476,21.6044,18200.0
2010-02-09 12:10:00,22.79,22.85,22.75,22.83,21800.0,21.595,21.6518,21.557,21.6329,21800.0
2010-02-09 12:20:00,22.83,22.84,22.79,22.81,13600.0,21.6329,21.6423,21.595,21.6139,13600.0
2010-02-09 12:30:00,22.8,22.82,22.78,22.81,17600.0,21.6044,21.6234,21.5855,21.6139,17600.0
2010-02-09 12:40:00,22.82,22.82,22.64,22.71,82400.0,21.6234,21.6234,21.4528,21.5191,82400.0
2010-02-09 12:50:00,22.71,22.75,22.67,22.75,11200.0,21.5191,21.557,21.4812,21.557,11200.0
2010-02-09 13:00:00,22.75,22.8,22.74,22.74,12200.0,21.557,21.6044,21.5476,21.5476,12200.0
2010-02-09 13:10:00,22.75,22.75,22.71,22.71,6200.0,21.557,21.557,21.5191,21.5191,6200.0
2010-02-09 13:20:00,22.72,22.76,22.68,22.74,12800.0,21.5286,21.5665,21.4907,21.5476,12800.0
2010-02-09 13:30:00,22.75,22.76,22.74,22.75,18800.0,21.557,21.5665,21.5476,21.557,18800.0
2010-02-09 13:40:00,22.75,22.8,22.72,22.79,13600.0,21.557,21.6044,21.5286,21.595,13600.0
2010-02-09 13:50:00,22.78,22.79,22.76,22.77,8400.0,21.5855,21.595,21.5665,21.576,8400.0
2010-02-09 14:00:00,22.77,22.79,22.71,22.71,15400.0,21.576,21.595,21.5191,21.5191,15400.0
2010-02-09 14:10:00,22.71,22.72,22.68,22.68,25000.0,21.5191,21.5286,21.4907,21.4907,25000.0
2010-02-09 14:20:00,22.68,22.73,22.68,22.73,20200.0,21.4907,21.5381,21.4907,21.5381,20200.0
2010-02-09 14:30:00,22.72,22.79,22.72,22.77,16200.0,21.5286,21.595,21.5286,21.576,16200.0
2010-02-09 14:40:00,22.75,22.77,22.7,22.71,26800.0,21.557,21.576,21.5097,21.5191,26800.0
2010-02-09 14:50:00,22.71,22.78,22.7,22.75,22000.0,21.5191,21.5855,21.5097,21.557,22000.0
2010-02-09 15:00:00,22.74,22.78,22.72,22.75,32800.0,21.5476,21.5855,21.5286,21.557,32800.0
2010-02-09 15:10:00,22.75,22.78,22.73,22.75,31800.0,21.557,21.5855,21.5381,21.557,31800.0
2010-02-09 15:20:00,22.76,22.78,22.74,22.76,31400.0,21.5665,21.5855,21.5476,21.5665,31400.0
2010-02-09 15:30:00,22.77,22.8,22.75,22.77,41200.0,21.576,21.6044,21.557,21.576,41200.0
2010-02-09 15:40:00,22.76,22.78,22.75,22.78,62600.0,21.5665,21.5855,21.557,21.5855,62600.0
2010-02-09 15:50:00,22.78,22.78,22.7,22.76,90200.0,21.5855,21.5855,21.5097,21.5665,90200.0
2010-02-10 09:30:00,22.65,22.71,22.61,22.71,12800.0,21.4718,21.5287,21.4339,21.5287,12800.0
2010-02-10 09:40:00,22.65,22.67,22.62,22.67,6600.0,21.4718,21.4907,21.4434,21.4907,6600.0
2010-02-10 09:50:00,22.67,22.71,22.63,22.7,22600.0,21.4907,21.5287,21.4528,21.5192,22600.0
2010-02-10 10:00:00,22.68,22.68,22.55,22.56,25400.0,21.5002,21.5002,21.377,21.3865,25400.0
2010-02-10 10:10:00,22.56,22.57,22.53,22.57,10800.0,21.3865,21.396,21.358,21.396,10800.0
2010-02-10 10:20:00,22.56,22.61,22.5,22.54,16000.0,21.3865,21.4339,21.3296,21.3675,16000.0
2010-02-10 10:30:00,22.53,22.61,22.52,22.59,9400.0,21.358,21.4339,21.3486,21.4149,9400.0
2010-02-10 10:40:00,22.59,22.62,22.59,22.61,16400.0,21.4149,21.4434,21.4149,21.4339,16400.0
2010-02-10 10:50:00,22.62,22.69,22.62,22.67,25000.0,21.4434,21.5097,21.4434,21.4907,25000.0
2010-02-10 11:00:00,22.67,22.67,22.6,22.65,17800.0,21.4907,21.4907,21.4244,21.4718,17800.0
2010-02-10 11:10:00,22.67,22.67,22.63,22.63,19600.0,21.4907,21.4907,21.4528,21.4528,19600.0
2010-02-10 11:20:00,22.63,22.69,22.6,22.68,19200.0,21.4528,21.5097,21.4244,21.5002,19200.0
2010-02-10 11:30:00,22.69,22.7,22.65,22.66,24800.0,21.5097,21.5192,21.4718,21.4813,24800.0
2010-02-10 11:40:00,22.64,22.67,22.61,22.64,33600.0,21.4623,21.4907,21.4339,21.4623,33600.0
2010-02-10 11:50:00,22.64,22.66,22.6,22.6,13000.0,21.4623,21.4813,21.4244,21.4244,13000.0
2010-02-10 12:00:00,22.6,22.66,22.6,22.66,7400.0,21.4244,21.4813,21.4244,21.4813,7400.0
2010-02-10 12:10:00,22.63,22.64,22.63,22.64,3200.0,21.4528,21.4623,21.4528,21.4623,3200.0
2010-02-10 12:20:00,22.64,22.68,22.63,22.67,9000.0,21.4623,21.5002,21.4528,21.4907,9000.0
2010-02-10 12:30:00,22.68,22.73,22.63,22.65,17600.0,21.5002,21.5476,21.4528,21.4718,17600.0
2010-02-10 12:40:00,22.66,22.68,22.66,22.67,4000.0,21.4813,21.5002,21.4813,21.4907,4000.0
2010-02-10 12:50:00,22.67,22.69,22.66,22.66,6400.0,21.4907,21.5097,21.4813,21.4813,6400.0
2010-02-10 13:00:00,22.66,22.71,22.66,22.66,16200.0,21.4813,21.5287,21.4813,21.4813,16200.0
2010-02-10 13:10:00,22.66,22.7,22.65,22.67,7400.0,21.4813,21.5192,21.4718,21.4907,7400.0
2010-02-10 13:20:00,22.7,22.74,22.68,22.74,10800.0,21.5192,21.5571,21.5002,21.5571,10800.0
2010-02-10 13:30:00,22.75,22.75,22.68,22.71,13600.0,21.5666,21.5666,21.5002,21.5287,13600.0
2010-02-10 13:40:00,22.69,22.69,22.66,22.66,14000.0,21.5097,21.5097,21.4813,21.4813,14000.0
2010-02-10 13:50:00,22.66,22.68,22.65,22.67,7400.0,21.4813,21.5002,21.4718,21.4907,7400.0
2010-02-10 14:00:00,22.68,22.73,22.68,22.73,7600.0,21.5002,21.5476,21.5002,21.5476,7600.0
2010-02-10 14:10:00,22.69,22.71,22.68,22.71,8600.0,21.5097,21.5287,21.5002,21.5287,8600.0
2010-02-10 14:20:00,22.7,22.71,22.67,22.69,16400.0,21.5192,21.5287,21.4907,21.5097,16400.0
2010-02-10 14:30:00,22.69,22.69,22.66,22.66,10400.0,21.5097,21.5097,21.4813,21.4813,10400.0
2010-02-10 14:40:00,22.66,22.7,22.66,22.68,15400.0,21.4813,21.5192,21.4813,21.5002,15400.0
2010-02-10 14:50:00,22.68,22.7,22.66,22.69,15200.0,21.5002,21.5192,21.4813,21.5097,15200.0
2010-02-10 15:00:00,22.68,22.72,22.67,22.69,12800.0,21.5002,21.5381,21.4907,21.5097,12800.0
2010-02-10 15:10:00,22.68,22.69,22.66,22.67,23800.0,21.5002,21.5097,21.4813,21.4907,23800.0
2010-02-10 15:20:00,22.66,22.7,22.65,22.69,19000.0,21.4813,21.5192,21.4718,21.5097,19000.0
2010-02-10 15:30:00,22.69,22.69,22.6,22.6,51600.0,21.5097,21.5097,21.4244,21.4244,51600.0
2010-02-10 15:40:00,22.6,22.61,22.59,22.59,77400.0,21.4244,21.4339,21.4149,21.4149,77400.0
2010-02-10 15:50:00,22.6,22.61,22.58,22.6,65800.0,21.4244,21.4339,21.4054,21.4244,65800.0
2010-02-11 09:30:00,22.62,22.62,22.4,22.49,15200.0,21.4434,21.4434,21.2348,21.3201,15200.0
2010-02-11 09:40:00,22.47,22.47,22.43,22.45,8600.0,21.3012,21.3012,21.2632,21.2822,8600.0
2010-02-11 09:50:00,22.46,22.47,22.44,22.46,9200.0,21.2917,21.3012,21.2727,21.2917,9200.0
2010-02-11 10:00:00,22.46,22.52,22.46,22.52,13000.0,21.2917,21.3486,21.2917,21.3486,13000.0
2010-02-11 10:10:00,22.52,22.58,22.51,22.51,24600.0,21.3486,21.4054,21.3391,21.3391,24600.0
2010-02-11 10:20:00,22.5,22.58,22.5,22.55,20000.0,21.3296,21.4054,21.3296,21.377,20000.0
2010-02-11 10:30:00,22.55,22.56,22.47,22.51,10200.0,21.377,21.3865,21.3012,21.3391,10200.0
2010-02-11 10:40:00,22.53,22.54,22.48,22.53,10200.0,21.358,21.3675,21.3106,21.358,10200.0
2010-02-11 10:50:00,22.5,22.5,22.45,22.48,9200.0,21.3296,21.3296,21.2822,21.3106,9200.0
2010-02-11 11:00:00,22.48,22.5,22.46,22.5,7400.0,21.3106,21.3296,21.2917,21.3296,7400.0
2010-02-11 11:10:00,22.51,22.56,22.51,22.56,4000.0,21.3391,21.3865,21.3391,21.3865,4000.0
2010-02-11 11:20:00,22.56,22.69,22.56,22.66,9000.0,21.3865,21.5097,21.3865,21.4813,9000.0
2010-02-11 11:30:00,22.67,22.67,22.61,22.62,6000.0,21.4907,21.4907,21.4339,21.4434,6000.0
2010-02-11 11:40:00,22.62,22.74,22.61,22.72,8400.0,21.4434,21.5571,21.4339,21.5381,8400.0
2010-02-11 11:50:00,22.74,22.75,22.68,22.7,12400.0,21.5571,21.5666,21.5002,21.5192,12400.0
2010-02-11 12:00:00,22.7,22.72,22.68,22.72,10800.0,21.5192,21.5381,21.5002,21.5381,10800.0
2010-02-11 12:10:00,22.73,22.77,22.72,22.75,9000.0,21.5476,21.5855,21.5381,21.5666,9000.0
2010-02-11 12:20:00,22.77,22.78,22.75,22.77,22400.0,21.5855,21.595,21.5666,21.5855,22400.0
2010-02-11 12:30:00,22.77,22.8,22.75,22.77,27000.0,21.5855,21.614,21.5666,21.5855,27000.0
2010-02-11 12:40:00,22.77,22.8,22.76,22.79,10200.0,21.5855,21.614,21.5761,21.6045,10200.0
2010-02-11 12:50:00,22.79,22.85,22.79,22.84,32200.0,21.6045,21.6614,21.6045,21.6519,32200.0
2010-02-11 13:00:00,22.82,22.84,22.81,22.83,20400.0,21.6329,21.6519,21.6235,21.6424,20400.0
2010-02-11 13:10:00,22.82,22.83,22.81,22.83,9000.0,21.6329,21.6424,21.6235,21.6424,9000.0
2010-02-11 13:20:00,22.83,22.85,22.83,22.85,7000.0,21.6424,21.6614,21.6424,21.6614,7000.0
2010-02-11 13:30:00,22.86,22.86,22.82,22.82,5800.0,21.6709,21.6709,21.6329,21.6329,5800.0
2010-02-11 13:40:00,22.82,22.82,22.75,22.75,9000.0,21.6329,21.6329,21.5666,21.5666,9000.0
2010-02-11 13:50:00,22.75,22.79,22.75,22.77,13800.0,21.5666,21.6045,21.5666,21.5855,13800.0
2010-02-11 14:00:00,22.78,22.8,22.76,22.79,9200.0,21.595,21.614,21.5761,21.6045,9200.0
2010-02-11 14:10:00,22.78,22.78,22.75,22.75,11200.0,21.595,21.595,21.5666,21.5666,11200.0
2010-02-11 14:20:00,22.75,22.82,22.75,22.82,4400.0,21.5666,21.6329,21.5666,21.6329,4400.0
2010-02-11 14:30:00,22.81,22.84,22.79,22.8,16800.0,21.6235,21.6519,21.6045,21.614,16800.0
2010-02-11 14:40:00,22.81,22.84,22.81,22.82,15400.0,21.6235,21.6519,21.6235,21.6329,15400.0
2010-02-11 14:50:00,22.8,22.81,22.76,22.79,9000.0,21.614,21.6235,21.5761,21.6045,9000.0
2010-02-11 15:00:00,22.78,22.79,22.77,22.78,15600.0,21.595,21.6045,21.5855,21.595,15600.0
2010-02-11 15:10:00,22.77,22.78,22.75,22.76,13400.0,21.5855,21.595,21.5666,21.5761,13400.0
2010-02-11 15:20:00,22.75,22.77,22.75,22.77,19200.0,21.5666,21.5855,21.5666,21.5855,19200.0
2010-02-11 15:30:00,22.76,22.8,22.75,22.77,32200.0,21.5761,21.614,21.5666,21.5855,32200.0
2010-02-11 15:40:00,22.78,22.78,22.75,22.77,28400.0,21.595,21.595,21.5666,21.5855,28400.0
2010-02-11 15:50:00,22.77,22.8,22.77,22.8,125200.0,21.5855,21.614,21.5855,21.614,125200.0
2010-02-12 09:30:00,22.66,22.67,22.57,22.63,14400.0,21.4813,21.4907,21.396,21.4528,14400.0
2010-02-12 09:40:00,22.61,22.63,22.49,22.5,37600.0,21.4339,21.4528,21.3201,21.3296,37600.0
2010-02-12 09:50:00,22.5,22.55,22.46,22.53,44200.0,21.3296,21.377,21.2917,21.358,44200.0
2010-02-12 10:00:00,22.52,22.53,22.41,22.52,51000.0,21.3486,21.358,21.2443,21.3486,51000.0
2010-02-12 10:10:00,22.5,22.54,22.5,22.52,22200.0,21.3296,21.3675,21.3296,21.3486,22200.0
2010-02-12 10:20:00,22.51,22.54,22.47,22.49,20000.0,21.3391,21.3675,21.3012,21.3201,20000.0
2010-02-12 10:30:00,22.5,22.52,22.43,22.43,18000.0,21.3296,21.3486,21.2632,21.2632,18000.0
2010-02-12 10:40:00,22.45,22.49,22.43,22.45,20800.0,21.2822,21.3201,21.2632,21.2822,20800.0
2010-02-12 10:50:00,22.44,22.46,22.38,22.39,32000.0,21.2727,21.2917,21.2158,21.2253,32000.0
2010-02-12 11:00:00,22.38,22.4,22.38,22.4,47000.0,21.2158,21.2348,21.2158,21.2348,47000.0
2010-02-12 11:10:00,22.4,22.43,22.4,22.41,71600.0,21.2348,21.2632,21.2348,21.2443,71600.0
2010-02-12 11:20:00,22.41,22.41,22.38,22.38,24000.0,21.2443,21.2443,21.2158,21.2158,24000.0
2010-02-12 11:30:00,22.39,22.4,22.33,22.33,34600.0,21.2253,21.2348,21.1684,21.1684,34600.0
2010-02-12 11:40:00,22.32,22.33,22.3,22.3,41200.0,21.159,21.1684,21.14,21.14,41200.0
2010-02-12 11:50:00,22.31,22.31,22.25,22.26,39600.0,21.1495,21.1495,21.0926,21.1021,39600.0
2010-02-12 12:00:00,22.27,22.32,22.27,22.28,53600.0,21.1116,21.159,21.1116,21.121,53600.0
2010-02-12 12:10:00,22.29,22.36,22.28,22.33,85600.0,21.1305,21.1969,21.121,21.1684,85600.0
2010-02-12 12:20:00,22.34,22.35,22.29,22.31,44400.0,21.1779,21.1874,21.1305,21.1495,44400.0
2010-02-12 12:30:00,22.31,22.33,22.29,22.31,43200.0,21.1495,21.1684,21.1305,21.1495,43200.0
2010-02-12 12:40:00,22.31,22.36,22.3,22.36,29200.0,21.1495,21.1969,21.14,21.1969,29200.0
2010-02-12 12:50:00,22.36,22.36,22.34,22.35,25400.0,21.1969,21.1969,21.1779,21.1874,25400.0
2010-02-12 13:00:00,22.35,22.35,22.29,22.29,37400.0,21.1874,21.1874,21.1305,21.1305,37400.0
2010-02-12 13:10:00,22.29,22.29,22.21,22.21,81200.0,21.1305,21.1305,21.0547,21.0547,81200.0
2010-02-12 13:20:00,22.21,22.25,22.17,22.2,72400.0,21.0547,21.0926,21.0168,21.0452,72400.0
2010-02-12 13:30:00,22.2,22.2,22.16,22.16,57200.0,21.0452,21.0452,21.0073,21.0073,57200.0
2010-02-12 13:40:00,22.17,22.22,22.16,22.21,38200.0,21.0168,21.0642,21.0073,21.0547,38200.0
2010-02-12 13:50:00,22.21,22.23,22.19,22.2,33000.0,21.0547,21.0736,21.0357,21.0452,33000.0
2010-02-12 14:00:00,22.21,22.25,22.2,22.25,38800.0,21.0547,21.0926,21.0452,21.0926,38800.0
2010-02-12 14:10:00,22.25,22.29,22.25,22.28,50000.0,21.0926,21.1305,21.0926,21.121,50000.0
2010-02-12 14:20:00,22.28,22.29,22.23,22.25,75000.0,21.121,21.1305,21.0736,21.0926,75000.0
2010-02-12 14:30:00,22.26,22.26,22.24,22.24,72400.0,21.1021,21.1021,21.0831,21.0831,72400.0
2010-02-12 14:40:00,22.24,22.24,22.2,22.2,61200.0,21.0831,21.0831,21.0452,21.0452,61200.0
2010-02-12 14:50:00,22.2,22.23,22.18,22.23,105200.0,21.0452,21.0736,21.0262,21.0736,105200.0
2010-02-12 15:00:00,22.22,22.23,22.18,22.2,111000.0,21.0642,21.0736,21.0262,21.0452,111000.0
2010-02-12 15:10:00,22.2,22.2,22.17,22.18,88000.0,21.0452,21.0452,21.0168,21.0262,88000.0
2010-02-12 15:20:00,22.18,22.2,22.16,22.17,105000.0,21.0262,21.0452,21.0073,21.0168,105000.0
2010-02-12 15:30:00,22.17,22.18,22.12,22.16,144400.0,21.0168,21.0262,20.9694,21.0073,144400.0
2010-02-12 15:40:00,22.16,22.23,22.16,22.22,223000.0,21.0073,21.0736,21.0073,21.0642,223000.0
2010-02-12 15:50:00,22.23,22.26,22.22,22.22,243400.0,21.0736,21.1021,21.0642,21.0642,243400.0
2010-02-16 09:30:00,22.36,22.36,22.22,22.26,100000.0,21.1969,21.1969,21.0642,21.1021,100000.0
2010-02-16 09:40:00,22.25,22.33,22.16,22.22,58600.0,21.0926,21.1684,21.0073,21.0642,58600.0
2010-02-16 09:50:00,22.23,22.25,22.2,22.22,44600.0,21.0736,21.0926,21.0452,21.0642,44600.0
2010-02-16 10:00:00,22.23,22.25,22.18,22.18,36000.0,21.0736,21.0926,21.0262,21.0262,36000.0
2010-02-16 10:10:00,22.18,22.28,22.18,22.23,79000.0,21.0262,21.121,21.0262,21.0736,79000.0
2010-02-16 10:20:00,22.23,22.28,22.21,22.28,55400.0,21.0736,21.121,21.0547,21.121,55400.0
2010-02-16 10:30:00,22.28,22.38,22.28,22.38,78400.0,21.121,21.2158,21.121,21.2158,78400.0
2010-02-16 10:40:00,22.38,22.41,22.36,22.36,35600.0,21.2158,21.2443,21.1969,21.1969,35600.0
2010-02-16 10:50:00,22.36,22.36,22.32,22.32,24400.0,21.1969,21.1969,21.159,21.159,24400.0
2010-02-16 11:00:00,22.33,22.38,22.32,22.36,66800.0,21.1684,21.2158,21.159,21.1969,66800.0
2010-02-16 11:10:00,22.36,22.38,22.35,22.38,23200.0,21.1969,21.2158,21.1874,21.2158,23200.0
2010-02-16 11:20:00,22.38,22.38,22.31,22.34,116200.0,21.2158,21.2158,21.1495,21.1779,116200.0
2010-02-16 11:30:00,22.34,22.34,22.27,22.31,83800.0,21.1779,21.1779,21.1116,21.1495,83800.0
2010-02-16 11:40:00,22.3,22.33,22.28,22.29,56200.0,21.14,21.1684,21.121,21.1305,56200.0
2010-02-16 11:50:00,22.29,22.31,22.27,22.27,27200.0,21.1305,21.1495,21.1116,21.1116,27200.0
2010-02-16 12:00:00,22.27,22.32,22.27,22.32,138200.0,21.1116,21.159,21.1116,21.159,138200.0
2010-02-16 12:10:00,22.32,22.32,22.28,22.3,28000.0,21.159,21.159,21.121,21.14,28000.0
2010-02-16 12:20:00,22.3,22.31,22.28,22.29,19000.0,21.14,21.1495,21.121,21.1305,19000.0
2010-02-16 12:30:00,22.29,22.32,22.28,22.31,32600.0,21.1305,21.159,21.121,21.1495,32600.0
2010-02-16 12:40:00,22.31,22.31,22.29,22.3,22000.0,21.1495,21.1495,21.1305,21.14,22000.0
2010-02-16 12:50:00,22.31,22.31,22.29,22.3,19600.0,21.1495,21.1495,21.1305,21.14,19600.0
2010-02-16 13:00:00,22.29,22.31,22.29,22.3,23800.0,21.1305,21.1495,21.1305,21.14,23800.0
2010-02-16 13:10:00,22.3,22.31,22.28,22.31,15600.0,21.14,21.1495,21.121,21.1495,15600.0
2010-02-16 13:20:00,22.31,22.32,22.3,22.3,22800.0,21.1495,21.159,21.14,21.14,22800.0
2010-02-16 13:30:00,22.3,22.32,22.29,22.3,27000.0,21.14,21.159,21.1305,21.14,27000.0
2010-02-16 13:40:00,22.3,22.33,22.3,22.31,22400.0,21.14,21.1684,21.14,21.1495,22400.0
2010-02-16 13:50:00,22.31,22.31,22.3,22.3,12400.0,21.1495,21.1495,21.14,21.14,12400.0
2010-02-16 14:00:00,22.3,22.31,22.28,22.28,42200.0,21.14,21.1495,21.121,21.121,42200.0
2010-02-16 14:10:00,22.29,22.31,22.29,22.29,20000.0,21.1305,21.1495,21.1305,21.1305,20000.0
2010-02-16 14:20:00,22.3,22.31,22.28,22.29,53400.0,21.14,21.1495,21.121,21.1305,53400.0
2010-02-16 14:30:00,22.29,22.3,22.27,22.28,44000.0,21.1305,21.14,21.1116,21.121,44000.0
2010-02-16 14:40:00,22.27,22.3,22.27,22.3,32000.0,21.1116,21.14,21.1116,21.14,32000.0
2010-02-16 14:50:00,22.29,22.31,22.27,22.28,49600.0,21.1305,21.1495,21.1116,21.121,49600.0
2010-02-16 15:00:00,22.28,22.31,22.27,22.3,64600.0,21.121,21.1495,21.1116,21.14,64600.0
2010-02-16 15:10:00,22.29,22.31,22.29,22.3,83600.0,21.1305,21.1495,21.1305,21.14,83600.0
2010-02-16 15:20:00,22.3,22.31,22.24,22.29,163400.0,21.14,21.1495,21.0831,21.1305,163400.0
2010-02-16 15:30:00,22.29,22.33,22.28,22.31,152200.0,21.1305,21.1684,21.121,21.1495,152200.0
2010-02-16 15:40:00,22.31,22.33,22.27,22.29,401000.0,21.1495,21.1684,21.1116,21.1305,401000.0
2010-02-16 15:50:00,22.29,22.33,22.24,22.28,379000.0,21.1305,21.1684,21.0831,21.121,379000.0
2010-02-17 09:30:00,22.3,22.37,22.26,22.37,25600.0,21.14,21.2064,21.1021,21.2064,25600.0
2010-02-17 09:40:00,22.37,22.4,22.25,22.3,43000.0,21.2064,21.2348,21.0926,21.14,43000.0
2010-02-17 09:50:00,22.3,22.3,22.23,22.25,86000.0,21.14,21.14,21.0736,21.0926,86000.0
2010-02-17 10:00:00,22.23,22.26,22.19,22.21,64200.0,21.0736,21.1021,21.0357,21.0547,64200.0
2010-02-17 10:10:00,22.21,22.22,22.19,22.21,77800.0,21.0547,21.0642,21.0357,21.0547,77800.0
2010-02-17 10:20:00,22.21,22.21,22.17,22.17,49000.0,21.0547,21.0547,21.0168,21.0168,49000.0
2010-02-17 10:30:00,22.17,22.17,22.04,22.08,142600.0,21.0168,21.0168,20.8935,20.9314,142600.0
2010-02-17 10:40:00,22.08,22.09,22.05,22.06,99600.0,20.9314,20.9409,20.903,20.9125,99600.0
2010-02-17 10:50:00,22.05,22.06,22.03,22.04,77400.0,20.903,20.9125,20.884,20.8935,77400.0
2010-02-17 11:00:00,22.04,22.05,22.0,22.0,103000.0,20.8935,20.903,20.8556,20.8556,103000.0
2010-02-17 11:10:00,22.0,22.0,21.97,21.97,128400.0,20.8556,20.8556,20.8272,20.8272,128400.0
2010-02-17 11:20:00,21.98,22.0,21.95,21.95,103000.0,20.8366,20.8556,20.8082,20.8082,103000.0
2010-02-17 11:30:00,21.96,21.98,21.94,21.96,73200.0,20.8177,20.8366,20.7987,20.8177,73200.0
2010-02-17 11:40:00,21.97,21.98,21.92,21.97,49800.0,20.8272,20.8366,20.7798,20.8272,49800.0
2010-02-17 11:50:00,21.97,21.97,21.93,21.93,43600.0,20.8272,20.8272,20.7892,20.7892,43600.0
2010-02-17 12:00:00,21.94,21.95,21.93,21.93,67800.0,20.7987,20.8082,20.7892,20.7892,67800.0
2010-02-17 12:10:00,21.93,21.95,21.92,21.94,54200.0,20.7892,20.8082,20.7798,20.7987,54200.0
2010-02-17 12:20:00,21.94,21.96,21.92,21.92,41000.0,20.7987,20.8177,20.7798,20.7798,41000.0
2010-02-17 12:30:00,21.92,21.92,21.89,21.9,55800.0,20.7798,20.7798,20.7513,20.7608,55800.0
2010-02-17 12:40:00,21.89,21.9,21.88,21.89,36600.0,20.7513,20.7608,20.7418,20.7513,36600.0
2010-02-17 12:50:00,21.89,21.91,21.88,21.9,59600.0,20.7513,20.7703,20.7418,20.7608,59600.0
2010-02-17 13:00:00,21.9,21.9,21.86,21.88,58400.0,20.7608,20.7608,20.7229,20.7418,58400.0
2010-02-17 13:10:00,21.87,21.88,21.85,21.86,73400.0,20.7324,20.7418,20.7134,20.7229,73400.0
2010-02-17 13:20:00,21.86,21.86,21.84,21.85,106800.0,20.7229,20.7229,20.7039,20.7134,106800.0
2010-02-17 13:30:00,21.85,21.86,21.82,21.83,84000.0,20.7134,20.7229,20.685,20.6944,84000.0
2010-02-17 13:40:00,21.83,21.83,21.8,21.81,87000.0,20.6944,20.6944,20.666,20.6755,87000.0
2010-02-17 13:50:00,21.81,21.82,21.79,21.8,81600.0,20.6755,20.685,20.6565,20.666,81600.0
2010-02-17 14:00:00,21.79,21.88,21.78,21.88,122800.0,20.6565,20.7418,20.647,20.7418,122800.0
2010-02-17 14:10:00,21.88,21.89,21.81,21.81,71200.0,20.7418,20.7513,20.6755,20.6755,71200.0
2010-02-17 14:20:00,21.8,21.83,21.79,21.82,53600.0,20.666,20.6944,20.6565,20.685,53600.0
2010-02-17 14:30:00,21.83,21.83,21.79,21.8,56400.0,20.6944,20.6944,20.6565,20.666,56400.0
2010-02-17 14:40:00,21.8,21.8,21.78,21.8,68200.0,20.666,20.666,20.647,20.666,68200.0
2010-02-17 14:50:00,21.79,21.85,21.78,21.85,72800.0,20.6565,20.7134,20.647,20.7134,72800.0
2010-02-17 15:00:00,21.85,21.86,21.85,21.86,91800.0,20.7134,20.7229,20.7134,20.7229,91800.0
2010-02-17 15:10:00,21.86,21.89,21.86,21.88,84200.0,20.7229,20.7513,20.7229,20.7418,84200.0
2010-02-17 15:20:00,21.88,21.91,21.88,21.9,78400.0,20.7418,20.7703,20.7418,20.7608,78400.0
2010-02-17 15:30:00,21.9,21.9,21.84,21.85,102000.0,20.7608,20.7608,20.7039,20.7134,102000.0
2010-02-17 15:40:00,21.85,21.85,21.8,21.83,418600.0,20.7134,20.7134,20.666,20.6944,418600.0
2010-02-17 15:50:00,21.83,21.85,21.8,21.85,345400.0,20.6944,20.7134,20.666,20.7134,345400.0
2010-02-18 09:30:00,21.77,22.02,21.75,22.0,59400.0,20.6376,20.8746,20.6186,20.8556,59400.0
2010-02-18 09:40:00,22.0,22.03,21.98,22.02,64800.0,20.8556,20.884,20.8366,20.8746,64800.0
2010-02-18 09:50:00,22.02,22.05,21.92,21.92,110000.0,20.8746,20.903,20.7798,20.7798,110000.0
2010-02-18 10:00:00,21.92,21.97,21.92,21.94,159000.0,20.7798,20.8272,20.7798,20.7987,159000.0
2010-02-18 10:10:00,21.95,21.96,21.9,21.91,99000.0,20.8082,20.8177,20.7608,20.7703,99000.0
2010-02-18 10:20:00,21.91,21.91,21.84,21.84,75400.0,20.7703,20.7703,20.7039,20.7039,75400.0
2010-02-18 10:30:00,21.85,21.85,21.84,21.85,65400.0,20.7134,20.7134,20.7039,20.7134,65400.0
2010-02-18 10:40:00,21.85,21.85,21.83,21.83,67200.0,20.7134,20.7134,20.6944,20.6944,67200.0
2010-02-18 10:50:00,21.84,21.85,21.83,21.85,52400.0,20.7039,20.7134,20.6944,20.7134,52400.0
2010-02-18 11:00:00,21.85,21.85,21.85,21.85,26000.0,20.7134,20.7134,20.7134,20.7134,26000.0
2010-02-18 11:10:00,21.85,21.87,21.85,21.86,57600.0,20.7134,20.7324,20.7134,20.7229,57600.0
2010-02-18 11:20:00,21.86,21.89,21.84,21.84,190200.0,20.7229,20.7513,20.7039,20.7039,190200.0
2010-02-18 11:30:00,21.84,21.86,21.83,21.85,71600.0,20.7039,20.7229,20.6944,20.7134,71600.0
2010-02-18 11:40:00,21.85,21.86,21.85,21.85,28400.0,20.7134,20.7229,20.7134,20.7134,28400.0
2010-02-18 11:50:00,21.85,21.86,21.84,21.86,54200.0,20.7134,20.7229,20.7039,20.7229,54200.0
2010-02-18 12:00:00,21.86,21.86,21.85,21.86,35200.0,20.7229,20.7229,20.7134,20.7229,35200.0
2010-02-18 12:10:00,21.86,21.88,21.86,21.86,64000.0,20.7229,20.7418,20.7229,20.7229,64000.0
2010-02-18 12:20:00,21.86,21.87,21.85,21.86,50000.0,20.7229,20.7324,20.7134,20.7229,50000.0
2010-02-18 12:30:00,21.86,21.88,21.85,21.88,29000.0,20.7229,20.7418,20.7134,20.7418,29000.0
2010-02-18 12:40:00,21.88,21.9,21.88,21.9,47200.0,20.7418,20.7608,20.7418,20.7608,47200.0
2010-02-18 12:50:00,21.9,21.91,21.9,21.91,36400.0,20.7608,20.7703,20.7608,20.7703,36400.0
2010-02-18 13:00:00,21.91,21.93,21.86,21.93,69000.0,20.7703,20.7892,20.7229,20.7892,69000.0
2010-02-18 13:10:00,21.93,21.93,21.93,21.93,7800.0,20.7892,20.7892,20.7892,20.7892,7800.0
2010-02-18 13:20:00,21.93,21.96,21.93,21.94,29400.0,20.7892,20.8177,20.7892,20.7987,29400.0
2010-02-18 13:30:00,21.95,21.96,21.93,21.94,16600.0,20.8082,20.8177,20.7892,20.7987,16600.0
2010-02-18 13:40:00,21.94,21.95,21.93,21.95,19400.0,20.7987,20.8082,20.7892,20.8082,19400.0
2010-02-18 13:50:00,21.95,21.95,21.93,21.93,40200.0,20.8082,20.8082,20.7892,20.7892,40200.0
2010-02-18 14:00:00,21.94,21.94,21.91,21.92,13200.0,20.7987,20.7987,20.7703,20.7798,13200.0
2010-02-18 14:10:00,21.92,21.95,21.91,21.95,45200.0,20.7798,20.8082,20.7703,20.8082,45200.0
2010-02-18 14:20:00,21.95,21.96,21.93,21.93,47800.0,20.8082,20.8177,20.7892,20.7892,47800.0
2010-02-18 14:30:00,21.93,21.95,21.93,21.93,69800.0,20.7892,20.8082,20.7892,20.7892,69800.0
2010-02-18 14:40:00,21.93,21.93,21.9,21.91,34400.0,20.7892,20.7892,20.7608,20.7703,34400.0
2010-02-18 14:50:00,21.91,21.93,21.9,21.92,40600.0,20.7703,20.7892,20.7608,20.7798,40600.0
2010-02-18 15:00:00,21.92,21.93,21.89,21.93,99200.0,20.7798,20.7892,20.7513,20.7892,99200.0
2010-02-18 15:10:00,21.93,21.93,21.9,21.91,88600.0,20.7892,20.7892,20.7608,20.7703,88600.0
2010-02-18 15:20:00,21.91,21.96,21.9,21.91,106800.0,20.7703,20.8177,20.7608,20.7703,106800.0
2010-02-18 15:30:00,21.91,21.93,21.91,21.92,43200.0,20.7703,20.7892,20.7703,20.7798,43200.0
2010-02-18 15:40:00,21.92,21.93,21.89,21.9,134800.0,20.7798,20.7892,20.7513,20.7608,134800.0
2010-02-18 15:50:00,21.9,21.91,21.89,21.91,106000.0,20.7608,20.7703,20.7513,20.7703,106000.0
2010-02-19 09:30:00,21.84,21.92,21.78,21.82,23600.0,20.7039,20.7798,20.647,20.685,23600.0
2010-02-19 09:40:00,21.8,21.81,21.74,21.8,52400.0,20.666,20.6755,20.6091,20.666,52400.0
2010-02-19 09:50:00,21.82,21.82,21.78,21.78,37400.0,20.685,20.685,20.647,20.647,37400.0
2010-02-19 10:00:00,21.75,21.83,21.75,21.83,38200.0,20.6186,20.6944,20.6186,20.6944,38200.0
2010-02-19 10:10:00,21.83,21.83,21.77,21.79,42200.0,20.6944,20.6944,20.6376,20.6565,42200.0
2010-02-19 10:20:00,21.79,21.8,21.73,21.76,50200.0,20.6565,20.666,20.5996,20.6281,50200.0
2010-02-19 10:30:00,21.76,21.76,21.7,21.73,42000.0,20.6281,20.6281,20.5712,20.5996,42000.0
2010-02-19 10:40:00,21.73,21.74,21.71,21.73,56000.0,20.5996,20.6091,20.5807,20.5996,56000.0
2010-02-19 10:50:00,21.72,21.72,21.71,21.71,39800.0,20.5902,20.5902,20.5807,20.5807,39800.0
2010-02-19 11:00:00,21.71,21.71,21.67,21.69,47600.0,20.5807,20.5807,20.5428,20.5617,47600.0
2010-02-19 11:10:00,21.69,21.78,21.68,21.76,40400.0,20.5617,20.647,20.5522,20.6281,40400.0
2010-02-19 11:20:00,21.77,21.84,21.76,21.81,34600.0,20.6376,20.7039,20.6281,20.6755,34600.0
2010-02-19 11:30:00,21.81,21.81,21.78,21.8,35200.0,20.6755,20.6755,20.647,20.666,35200.0
2010-02-19 11:40:00,21.8,21.8,21.75,21.75,20400.0,20.666,20.666,20.6186,20.6186,20400.0
2010-02-19 11:50:00,21.75,21.81,21.74,21.78,51400.0,20.6186,20.6755,20.6091,20.647,51400.0
2010-02-19 12:00:00,21.78,21.78,21.76,21.77,48200.0,20.647,20.647,20.6281,20.6376,48200.0
2010-02-19 12:10:00,21.77,21.78,21.77,21.78,17600.0,20.6376,20.647,20.6376,20.647,17600.0
2010-02-19 12:20:00,21.78,21.78,21.77,21.77,32600.0,20.647,20.647,20.6376,20.6376,32600.0
2010-02-19 12:30:00,21.77,21.79,21.77,21.77,33800.0,20.6376,20.6565,20.6376,20.6376,33800.0
2010-02-19 12:40:00,21.77,21.81,21.77,21.81,51600.0,20.6376,20.6755,20.6376,20.6755,51600.0
2010-02-19 12:50:00,21.81,21.83,21.8,21.83,34600.0,20.6755,20.6944,20.666,20.6944,34600.0
2010-02-19 13:00:00,21.82,21.85,21.82,21.84,50000.0,20.685,20.7134,20.685,20.7039,50000.0
2010-02-19 13:10:00,21.83,21.84,21.79,21.79,36800.0,20.6944,20.7039,20.6565,20.6565,36800.0
2010-02-19 13:20:00,21.79,21.82,21.78,21.81,49800.0,20.6565,20.685,20.647,20.6755,49800.0
2010-02-19 13:30:00,21.81,21.87,21.8,21.86,45200.0,20.6755,20.7324,20.666,20.7229,45200.0
2010-02-19 13:40:00,21.86,21.86,21.84,21.85,24600.0,20.7229,20.7229,20.7039,20.7134,24600.0
2010-02-19 13:50:00,21.85,21.85,21.82,21.84,24000.0,20.7134,20.7134,20.685,20.7039,24000.0
2010-02-19 14:00:00,21.84,21.88,21.83,21.83,55600.0,20.7039,20.7418,20.6944,20.6944,55600.0
2010-02-19 14:10:00,21.84,21.86,21.83,21.84,23000.0,20.7039,20.7229,20.6944,20.7039,23000.0
2010-02-19 14:20:00,21.84,21.86,21.83,21.84,32600.0,20.7039,20.7229,20.6944,20.7039,32600.0
2010-02-19 14:30:00,21.84,21.86,21.83,21.84,34600.0,20.7039,20.7229,20.6944,20.7039,34600.0
2010-02-19 14:40:00,21.83,21.84,21.82,21.83,43200.0,20.6944,20.7039,20.685,20.6944,43200.0
2010-02-19 14:50:00,21.83,21.86,21.83,21.84,28600.0,20.6944,20.7229,20.6944,20.7039,28600.0
2010-02-19 15:00:00,21.84,21.85,21.82,21.84,28200.0,20.7039,20.7134,20.685,20.7039,28200.0
2010-02-19 15:10:00,21.84,21.84,21.79,21.81,345200.0,20.7039,20.7039,20.6565,20.6755,345200.0
2010-02-19 15:20:00,21.81,21.81,21.78,21.81,57200.0,20.6755,20.6755,20.647,20.6755,57200.0
2010-02-19 15:30:00,21.82,21.85,21.81,21.85,53000.0,20.685,20.7134,20.6755,20.7134,53000.0
2010-02-19 15:40:00,21.85,21.85,21.81,21.81,107800.0,20.7134,20.7134,20.6755,20.6755,107800.0
2010-02-19 15:50:00,21.81,21.83,21.8,21.8,134600.0,20.6755,20.6944,20.666,20.666,134600.0
2010-02-22 09:30:00,21.84,21.87,21.78,21.81,21000.0,20.7039,20.7324,20.647,20.6755,21000.0
2010-02-22 09:40:00,21.8,21.81,21.76,21.8,16400.0,20.666,20.6755,20.6281,20.666,16400.0
2010-02-22 09:50:00,21.8,21.8,21.76,21.78,36800.0,20.666,20.666,20.6281,20.647,36800.0
2010-02-22 10:00:00,21.78,21.79,21.73,21.75,31400.0,20.647,20.6565,20.5996,20.6186,31400.0
2010-02-22 10:10:00,21.75,21.8,21.75,21.77,16000.0,20.6186,20.666,20.6186,20.6376,16000.0
2010-02-22 10:20:00,21.78,21.8,21.77,21.78,37400.0,20.647,20.666,20.6376,20.647,37400.0
2010-02-22 10:30:00,21.78,21.79,21.78,21.79,12200.0,20.647,20.6565,20.647,20.6565,12200.0
2010-02-22 10:40:00,21.79,21.8,21.77,21.77,29400.0,20.6565,20.666,20.6376,20.6376,29400.0
2010-02-22 10:50:00,21.78,21.78,21.7,21.71,22600.0,20.647,20.647,20.5712,20.5807,22600.0
2010-02-22 11:00:00,21.7,21.75,21.68,21.73,30200.0,20.5712,20.6186,20.5522,20.5996,30200.0
2010-02-22 11:10:00,21.73,21.75,21.72,21.75,23000.0,20.5996,20.6186,20.5902,20.6186,23000.0
2010-02-22 11:20:00,21.75,21.75,21.7,21.71,19800.0,20.6186,20.6186,20.5712,20.5807,19800.0
2010-02-22 11:30:00,21.73,21.77,21.71,21.77,14600.0,20.5996,20.6376,20.5807,20.6376,14600.0
2010-02-22 11:40:00,21.77,21.79,21.75,21.77,28800.0,20.6376,20.6565,20.6186,20.6376,28800.0
2010-02-22 11:50:00,21.77,21.78,21.75,21.75,13000.0,20.6376,20.647,20.6186,20.6186,13000.0
2010-02-22 12:00:00,21.77,21.78,21.74,21.77,16800.0,20.6376,20.647,20.6091,20.6376,16800.0
2010-02-22 12:10:00,21.78,21.79,21.75,21.75,9400.0,20.647,20.6565,20.6186,20.6186,9400.0
2010-02-22 12:20:00,21.75,21.75,21.74,21.74,4200.0,20.6186,20.6186,20.6091,20.6091,4200.0
2010-02-22 12:30:00,21.75,21.79,21.75,21.79,26600.0,20.6186,20.6565,20.6186,20.6565,26600.0
2010-02-22 12:40:00,21.8,21.8,21.75,21.78,12200.0,20.666,20.666,20.6186,20.647,12200.0
2010-02-22 12:50:00,21.78,21.8,21.77,21.79,21000.0,20.647,20.666,20.6376,20.6565,21000.0
2010-02-22 13:00:00,21.79,21.8,21.77,21.78,26800.0,20.6565,20.666,20.6376,20.647,26800.0
2010-02-22 13:10:00,21.78,21.78,21.75,21.75,16400.0,20.647,20.647,20.6186,20.6186,16400.0
2010-02-22 13:20:00,21.76,21.77,21.75,21.75,30800.0,20.6281,20.6376,20.6186,20.6186,30800.0
2010-02-22 13:30:00,21.75,21.75,21.74,21.74,16200.0,20.6186,20.6186,20.6091,20.6091,16200.0
2010-02-22 13:40:00,21.73,21.75,21.71,21.75,16600.0,20.5996,20.6186,20.5807,20.6186,16600.0
2010-02-22 13:50:00,21.75,21.75,21.73,21.73,20400.0,20.6186,20.6186,20.5996,20.5996,20400.0
2010-02-22 14:00:00,21.74,21.76,21.73,21.74,55400.0,20.6091,20.6281,20.5996,20.6091,55400.0
2010-02-22 14:10:00,21.74,21.76,21.73,21.76,26000.0,20.6091,20.6281,20.5996,20.6281,26000.0
2010-02-22 14:20:00,21.76,21.76,21.74,21.74,16200.0,20.6281,20.6281,20.6091,20.6091,16200.0
2010-02-22 14:30:00,21.74,21.76,21.74,21.75,26600.0,20.6091,20.6281,20.6091,20.6186,26600.0
2010-02-22 14:40:00,21.75,21.77,21.74,21.76,52400.0,20.6186,20.6376,20.6091,20.6281,52400.0
2010-02-22 14:50:00,21.76,21.77,21.7,21.7,78400.0,20.6281,20.6376,20.5712,20.5712,78400.0
2010-02-22 15:00:00,21.71,21.71,21.62,21.62,146600.0,20.5807,20.5807,20.4954,20.4954,146600.0
2010-02-22 15:10:00,21.62,21.63,21.57,21.57,122200.0,20.4954,20.5048,20.448,20.448,122200.0
2010-02-22 15:20:00,21.57,21.57,21.53,21.53,153000.0,20.448,20.448,20.41,20.41,153000.0
2010-02-22 15:30:00,21.53,21.56,21.53,21.55,174000.0,20.41,20.4385,20.41,20.429,174000.0
2010-02-22 15:40:00,21.55,21.56,21.52,21.53,195000.0,20.429,20.4385,20.4006,20.41,195000.0
2010-02-22 15:50:00,21.53,21.54,21.49,21.5,266400.0,20.41,20.4195,20.3721,20.3816,266400.0
2010-02-23 09:30:00,21.43,21.57,21.43,21.47,39000.0,20.3153,20.448,20.3153,20.3532,39000.0
2010-02-23 09:40:00,21.47,21.5,21.47,21.49,31800.0,20.3532,20.3816,20.3532,20.3721,31800.0
2010-02-23 09:50:00,21.49,21.5,21.47,21.47,57200.0,20.3721,20.3816,20.3532,20.3532,57200.0
2010-02-23 10:00:00,21.43,21.46,21.33,21.36,92000.0,20.3153,20.3437,20.2205,20.2489,92000.0
2010-02-23 10:10:00,21.36,21.36,21.31,21.31,45200.0,20.2489,20.2489,20.2015,20.2015,45200.0
2010-02-23 10:20:00,21.32,21.35,21.31,21.34,74400.0,20.211,20.2394,20.2015,20.2299,74400.0
2010-02-23 10:30:00,21.34,21.36,21.27,21.28,170800.0,20.2299,20.2489,20.1636,20.1731,170800.0
2010-02-23 10:40:00,21.28,21.32,21.25,21.31,71600.0,20.1731,20.211,20.1446,20.2015,71600.0
2010-02-23 10:50:00,21.31,21.36,21.28,21.29,110000.0,20.2015,20.2489,20.1731,20.1825,110000.0
2010-02-23 11:00:00,21.3,21.32,21.29,21.31,58800.0,20.192,20.211,20.1825,20.2015,58800.0
2010-02-23 11:10:00,21.31,21.34,21.31,21.34,57800.0,20.2015,20.2299,20.2015,20.2299,57800.0
2010-02-23 11:20:00,21.34,21.38,21.34,21.36,79400.0,20.2299,20.2679,20.2299,20.2489,79400.0
2010-02-23 11:30:00,21.36,21.36,21.32,21.35,107600.0,20.2489,20.2489,20.211,20.2394,107600.0
2010-02-23 11:40:00,21.35,21.36,21.34,21.36,32400.0,20.2394,20.2489,20.2299,20.2489,32400.0
2010-02-23 11:50:00,21.36,21.38,21.33,21.33,37400.0,20.2489,20.2679,20.2205,20.2205,37400.0
2010-02-23 12:00:00,21.33,21.34,21.33,21.34,20200.0,20.2205,20.2299,20.2205,20.2299,20200.0
2010-02-23 12:10:00,21.34,21.39,21.34,21.37,76800.0,20.2299,20.2773,20.2299,20.2584,76800.0
2010-02-23 12:20:00,21.38,21.39,21.37,21.38,49400.0,20.2679,20.2773,20.2584,20.2679,49400.0
2010-02-23 12:30:00,21.38,21.41,21.38,21.39,54800.0,20.2679,20.2963,20.2679,20.2773,54800.0
2010-02-23 12:40:00,21.4,21.4,21.36,21.37,49200.0,20.2868,20.2868,20.2489,20.2584,49200.0
2010-02-23 12:50:00,21.37,21.38,21.33,21.35,180800.0,20.2584,20.2679,20.2205,20.2394,180800.0
2010-02-23 13:00:00,21.36,21.37,21.34,21.36,44000.0,20.2489,20.2584,20.2299,20.2489,44000.0
2010-02-23 13:10:00,21.37,21.41,21.37,21.37,31400.0,20.2584,20.2963,20.2584,20.2584,31400.0
2010-02-23 13:20:00,21.38,21.41,21.38,21.4,37200.0,20.2679,20.2963,20.2679,20.2868,37200.0
2010-02-23 13:30:00,21.4,21.41,21.38,21.4,77400.0,20.2868,20.2963,20.2679,20.2868,77400.0
2010-02-23 13:40:00,21.41,21.41,21.38,21.4,54200.0,20.2963,20.2963,20.2679,20.2868,54200.0
2010-02-23 13:50:00,21.4,21.43,21.39,21.42,50600.0,20.2868,20.3153,20.2773,20.3058,50600.0
2010-02-23 14:00:00,21.42,21.44,21.39,21.44,58000.0,20.3058,20.3247,20.2773,20.3247,58000.0
2010-02-23 14:10:00,21.43,21.45,21.42,21.42,33800.0,20.3153,20.3342,20.3058,20.3058,33800.0
2010-02-23 14:20:00,21.42,21.47,21.42,21.44,45000.0,20.3058,20.3532,20.3058,20.3247,45000.0
2010-02-23 14:30:00,21.44,21.48,21.43,21.47,62000.0,20.3247,20.3627,20.3153,20.3532,62000.0
2010-02-23 14:40:00,21.47,21.49,21.45,21.45,50600.0,20.3532,20.3721,20.3342,20.3342,50600.0
2010-02-23 14:50:00,21.45,21.48,21.45,21.46,42600.0,20.3342,20.3627,20.3342,20.3437,42600.0
2010-02-23 15:00:00,21.45,21.46,21.43,21.43,42000.0,20.3342,20.3437,20.3153,20.3153,42000.0
2010-02-23 15:10:00,21.43,21.46,21.42,21.45,81800.0,20.3153,20.3437,20.3058,20.3342,81800.0
2010-02-23 15:20:00,21.45,21.45,21.43,21.45,47800.0,20.3342,20.3342,20.3153,20.3342,47800.0
2010-02-23 15:30:00,21.45,21.45,21.41,21.41,123800.0,20.3342,20.3342,20.2963,20.2963,123800.0
2010-02-23 15:40:00,21.42,21.42,21.39,21.4,102200.0,20.3058,20.3058,20.2773,20.2868,102200.0
2010-02-23 15:50:00,21.4,21.4,21.32,21.35,184400.0,20.2868,20.2868,20.211,20.2394,184400.0
2010-02-24 09:30:00,21.41,21.41,21.32,21.36,19000.0,20.2963,20.2963,20.211,20.2489,19000.0
2010-02-24 09:40:00,21.38,21.48,21.38,21.48,29800.0,20.2679,20.3627,20.2679,20.3627,29800.0
2010-02-24 09:50:00,21.49,21.6,21.49,21.6,94400.0,20.3721,20.4764,20.3721,20.4764,94400.0
2010-02-24 10:00:00,21.59,21.59,21.5,21.5,68600.0,20.4669,20.4669,20.3816,20.3816,68600.0
2010-02-24 10:10:00,21.5,21.52,21.48,21.48,41200.0,20.3816,20.4006,20.3627,20.3627,41200.0
2010-02-24 10:20:00,21.48,21.52,21.43,21.5,20800.0,20.3627,20.4006,20.3153,20.3816,20800.0
2010-02-24 10:30:00,21.5,21.56,21.47,21.55,21800.0,20.3816,20.4385,20.3532,20.429,21800.0
2010-02-24 10:40:00,21.55,21.56,21.5,21.56,71800.0,20.429,20.4385,20.3816,20.4385,71800.0
2010-02-24 10:50:00,21.56,21.56,21.5,21.5,27200.0,20.4385,20.4385,20.3816,20.3816,27200.0
2010-02-24 11:00:00,21.52,21.55,21.52,21.54,17400.0,20.4006,20.429,20.4006,20.4195,17400.0
2010-02-24 11:10:00,21.54,21.54,21.5,21.51,16400.0,20.4195,20.4195,20.3816,20.3911,16400.0
2010-02-24 11:20:00,21.52,21.53,21.49,21.5,30200.0,20.4006,20.41,20.3721,20.3816,30200.0
2010-02-24 11:30:00,21.5,21.55,21.5,21.55,18000.0,20.3816,20.429,20.3816,20.429,18000.0
2010-02-24 11:40:00,21.55,21.56,21.53,21.54,12800.0,20.429,20.4385,20.41,20.4195,12800.0
2010-02-24 11:50:00,21.54,21.54,21.53,21.53,4800.0,20.4195,20.4195,20.41,20.41,4800.0
2010-02-24 12:00:00,21.53,21.53,21.5,21.5,13200.0,20.41,20.41,20.3816,20.3816,13200.0
2010-02-24 12:10:00,21.5,21.53,21.5,21.52,16200.0,20.3816,20.41,20.3816,20.4006,16200.0
2010-02-24 12:20:00,21.52,21.54,21.52,21.52,16200.0,20.4006,20.4195,20.4006,20.4006,16200.0
2010-02-24 12:30:00,21.52,21.55,21.52,21.53,38400.0,20.4006,20.429,20.4006,20.41,38400.0
2010-02-24 12:40:00,21.52,21.54,21.52,21.53,4200.0,20.4006,20.4195,20.4006,20.41,4200.0
2010-02-24 12:50:00,21.54,21.54,21.49,21.5,39000.0,20.4195,20.4195,20.3721,20.3816,39000.0
2010-02-24 13:00:00,21.5,21.52,21.49,21.52,25800.0,20.3816,20.4006,20.3721,20.4006,25800.0
2010-02-24 13:10:00,21.52,21.53,21.5,21.51,66400.0,20.4006,20.41,20.3816,20.3911,66400.0
2010-02-24 13:20:00,21.5,21.56,21.5,21.56,24000.0,20.3816,20.4385,20.3816,20.4385,24000.0
2010-02-24 13:30:00,21.55,21.58,21.54,21.56,24200.0,20.429,20.4574,20.4195,20.4385,24200.0
2010-02-24 13:40:00,21.56,21.57,21.52,21.56,13800.0,20.4385,20.448,20.4006,20.4385,13800.0
2010-02-24 13:50:00,21.56,21.57,21.55,21.55,31000.0,20.4385,20.448,20.429,20.429,31000.0
2010-02-24 14:00:00,21.56,21.56,21.51,21.52,22400.0,20.4385,20.4385,20.3911,20.4006,22400.0
2010-02-24 14:10:00,21.52,21.56,21.52,21.55,40200.0,20.4006,20.4385,20.4006,20.429,40200.0
2010-02-24 14:20:00,21.55,21.56,21.54,21.56,25400.0,20.429,20.4385,20.4195,20.4385,25400.0
2010-02-24 14:30:00,21.55,21.56,21.52,21.54,24800.0,20.429,20.4385,20.4006,20.4195,24800.0
2010-02-24 14:40:00,21.54,21.54,21.5,21.54,47400.0,20.4195,20.4195,20.3816,20.4195,47400.0
2010-02-24 14:50:00,21.53,21.54,21.5,21.52,37400.0,20.41,20.4195,20.3816,20.4006,37400.0
2010-02-24 15:00:00,21.52,21.53,21.5,21.51,33200.0,20.4006,20.41,20.3816,20.3911,33200.0
2010-02-24 15:10:00,21.5,21.54,21.5,21.5,41000.0,20.3816,20.4195,20.3816,20.3816,41000.0
2010-02-24 15:20:00,21.5,21.52,21.5,21.5,54200.0,20.3816,20.4006,20.3816,20.3816,54200.0
2010-02-24 15:30:00,21.5,21.53,21.5,21.5,59600.0,20.3816,20.41,20.3816,20.3816,59600.0
2010-02-24 15:40:00,21.51,21.53,21.49,21.49,79200.0,20.3911,20.41,20.3721,20.3721,79200.0
2010-02-24 15:50:00,21.49,21.54,21.49,21.52,82000.0,20.3721,20.4195,20.3721,20.4006,82000.0
2010-02-25 09:30:00,21.38,21.5,21.27,21.28,27600.0,20.2679,20.3816,20.1636,20.1731,27600.0
2010-02-25 09:40:00,21.32,21.33,21.27,21.3,32600.0,20.211,20.2205,20.1636,20.192,32600.0
2010-02-25 09:50:00,21.32,21.35,21.29,21.29,22200.0,20.211,20.2394,20.1825,20.1825,22200.0
2010-02-25 10:00:00,21.28,21.34,21.28,21.3,52200.0,20.1731,20.2299,20.1731,20.192,52200.0
2010-02-25 10:10:00,21.29,21.33,21.29,21.31,25400.0,20.1825,20.2205,20.1825,20.2015,25400.0
2010-02-25 10:20:00,21.3,21.32,21.25,21.32,15400.0,20.192,20.211,20.1446,20.211,15400.0
2010-02-25 10:30:00,21.31,21.31,21.28,21.31,12800.0,20.2015,20.2015,20.1731,20.2015,12800.0
2010-02-25 10:40:00,21.3,21.36,21.29,21.34,44400.0,20.192,20.2489,20.1825,20.2299,44400.0
2010-02-25 10:50:00,21.35,21.37,21.34,21.35,35000.0,20.2394,20.2584,20.2299,20.2394,35000.0
2010-02-25 11:00:00,21.34,21.37,21.34,21.35,39400.0,20.2299,20.2584,20.2299,20.2394,39400.0
2010-02-25 11:10:00,21.35,21.37,21.3,21.36,23200.0,20.2394,20.2584,20.192,20.2489,23200.0
2010-02-25 11:20:00,21.36,21.4,21.33,21.39,39200.0,20.2489,20.2868,20.2205,20.2773,39200.0
2010-02-25 11:30:00,21.39,21.4,21.36,21.38,25200.0,20.2773,20.2868,20.2489,20.2679,25200.0
2010-02-25 11:40:00,21.37,21.42,21.37,21.38,33200.0,20.2584,20.3058,20.2584,20.2679,33200.0
2010-02-25 11:50:00,21.37,21.38,21.35,21.36,26400.0,20.2584,20.2679,20.2394,20.2489,26400.0
2010-02-25 12:00:00,21.36,21.4,21.35,21.4,25000.0,20.2489,20.2868,20.2394,20.2868,25000.0
2010-02-25 12:10:00,21.39,21.4,21.34,21.34,10400.0,20.2773,20.2868,20.2299,20.2299,10400.0
2010-02-25 12:20:00,21.34,21.35,21.32,21.33,19000.0,20.2299,20.2394,20.211,20.2205,19000.0
2010-02-25 12:30:00,21.34,21.34,21.33,21.34,15200.0,20.2299,20.2299,20.2205,20.2299,15200.0
2010-02-25 12:40:00,21.35,21.38,21.35,21.36,35000.0,20.2394,20.2679,20.2394,20.2489,35000.0
2010-02-25 12:50:00,21.36,21.37,21.35,21.35,8600.0,20.2489,20.2584,20.2394,20.2394,8600.0
2010-02-25 13:00:00,21.35,21.36,21.31,21.31,10800.0,20.2394,20.2489,20.2015,20.2015,10800.0
2010-02-25 13:10:00,21.32,21.35,21.3,21.34,16400.0,20.211,20.2394,20.192,20.2299,16400.0
2010-02-25 13:20:00,21.34,21.38,21.32,21.32,10600.0,20.2299,20.2679,20.211,20.211,10600.0
2010-02-25 13:30:00,21.32,21.36,21.32,21.36,8000.0,20.211,20.2489,20.211,20.2489,8000.0
2010-02-25 13:40:00,21.36,21.44,21.36,21.43,24600.0,20.2489,20.3247,20.2489,20.3153,24600.0
2010-02-25 13:50:00,21.43,21.5,21.43,21.5,17600.0,20.3153,20.3816,20.3153,20.3816,17600.0
2010-02-25 14:00:00,21.5,21.54,21.5,21.5,22600.0,20.3816,20.4195,20.3816,20.3816,22600.0
2010-02-25 14:10:00,21.49,21.5,21.49,21.49,14000.0,20.3721,20.3816,20.3721,20.3721,14000.0
2010-02-25 14:20:00,21.49,21.53,21.49,21.49,20400.0,20.3721,20.41,20.3721,20.3721,20400.0
2010-02-25 14:30:00,21.49,21.53,21.49,21.5,34600.0,20.3721,20.41,20.3721,20.3816,34600.0
2010-02-25 14:40:00,21.5,21.53,21.49,21.5,25200.0,20.3816,20.41,20.3721,20.3816,25200.0
2010-02-25 14:50:00,21.49,21.53,21.47,21.5,26400.0,20.3721,20.41,20.3532,20.3816,26400.0
2010-02-25 15:00:00,21.5,21.55,21.48,21.53,54000.0,20.3816,20.429,20.3627,20.41,54000.0
2010-02-25 15:10:00,21.53,21.53,21.42,21.42,85600.0,20.41,20.41,20.3058,20.3058,85600.0
2010-02-25 15:20:00,21.42,21.46,21.42,21.45,69200.0,20.3058,20.3437,20.3058,20.3342,69200.0
2010-02-25 15:30:00,21.45,21.52,21.44,21.48,101400.0,20.3342,20.4006,20.3247,20.3627,101400.0
2010-02-25 15:40:00,21.48,21.53,21.47,21.47,86800.0,20.3627,20.41,20.3532,20.3532,86800.0
2010-02-25 15:50:00,21.47,21.49,21.45,21.48,134600.0,20.3532,20.3721,20.3342,20.3627,134600.0
2010-02-26 09:30:00,21.51,21.52,21.4,21.45,53400.0,20.3911,20.4006,20.2868,20.3342,53400.0
2010-02-26 09:40:00,21.45,21.52,21.38,21.39,68200.0,20.3342,20.4006,20.2679,20.2773,68200.0
2010-02-26 09:50:00,21.39,21.44,21.38,21.41,53000.0,20.2773,20.3247,20.2679,20.2963,53000.0
2010-02-26 10:00:00,21.42,21.46,21.29,21.34,52000.0,20.3058,20.3437,20.1825,20.2299,52000.0
2010-02-26 10:10:00,21.34,21.41,21.34,21.38,38400.0,20.2299,20.2963,20.2299,20.2679,38400.0
2010-02-26 10:20:00,21.37,21.42,21.35,21.42,25000.0,20.2584,20.3058,20.2394,20.3058,25000.0
2010-02-26 10:30:00,21.43,21.46,21.38,21.38,25400.0,20.3153,20.3437,20.2679,20.2679,25400.0
2010-02-26 10:40:00,21.38,21.43,21.36,21.36,24400.0,20.2679,20.3153,20.2489,20.2489,24400.0
2010-02-26 10:50:00,21.38,21.41,21.36,21.38,22000.0,20.2679,20.2963,20.2489,20.2679,22000.0
2010-02-26 11:00:00,21.38,21.42,21.36,21.36,51800.0,20.2679,20.3058,20.2489,20.2489,51800.0
2010-02-26 11:10:00,21.37,21.43,21.36,21.43,21000.0,20.2584,20.3153,20.2489,20.3153,21000.0
2010-02-26 11:20:00,21.43,21.44,21.41,21.43,14000.0,20.3153,20.3247,20.2963,20.3153,14000.0
2010-02-26 11:30:00,21.43,21.47,21.39,21.46,28800.0,20.3153,20.3532,20.2773,20.3437,28800.0
2010-02-26 11:40:00,21.45,21.47,21.4,21.41,28000.0,20.3342,20.3532,20.2868,20.2963,28000.0
2010-02-26 11:50:00,21.41,21.43,21.41,21.42,22800.0,20.2963,20.3153,20.2963,20.3058,22800.0
2010-02-26 12:00:00,21.42,21.42,21.4,21.41,27600.0,20.3058,20.3058,20.2868,20.2963,27600.0
2010-02-26 12:10:00,21.41,21.42,21.39,21.41,29000.0,20.2963,20.3058,20.2773,20.2963,29000.0
2010-02-26 12:20:00,21.41,21.42,21.4,21.41,13200.0,20.2963,20.3058,20.2868,20.2963,13200.0
2010-02-26 12:30:00,21.4,21.43,21.4,21.42,17800.0,20.2868,20.3153,20.2868,20.3058,17800.0
2010-02-26 12:40:00,21.41,21.43,21.39,21.39,50000.0,20.2963,20.3153,20.2773,20.2773,50000.0
2010-02-26 12:50:00,21.39,21.4,21.33,21.39,44000.0,20.2773,20.2868,20.2205,20.2773,44000.0
2010-02-26 13:00:00,21.39,21.42,21.39,21.41,24200.0,20.2773,20.3058,20.2773,20.2963,24200.0
2010-02-26 13:10:00,21.41,21.46,21.41,21.45,46000.0,20.2963,20.3437,20.2963,20.3342,46000.0
2010-02-26 13:20:00,21.46,21.49,21.45,21.49,122000.0,20.3437,20.3721,20.3342,20.3721,122000.0
2010-02-26 13:30:00,21.49,21.5,21.45,21.47,79600.0,20.3721,20.3816,20.3342,20.3532,79600.0
2010-02-26 13:40:00,21.47,21.47,21.43,21.46,17200.0,20.3532,20.3532,20.3153,20.3437,17200.0
2010-02-26 13:50:00,21.46,21.46,21.43,21.45,26200.0,20.3437,20.3437,20.3153,20.3342,26200.0
2010-02-26 14:00:00,21.44,21.45,21.4,21.41,38000.0,20.3247,20.3342,20.2868,20.2963,38000.0
2010-02-26 14:10:00,21.41,21.41,21.38,21.38,23600.0,20.2963,20.2963,20.2679,20.2679,23600.0
2010-02-26 14:20:00,21.38,21.43,21.37,21.43,77400.0,20.2679,20.3153,20.2584,20.3153,77400.0
2010-02-26 14:30:00,21.43,21.45,21.43,21.45,24200.0,20.3153,20.3342,20.3153,20.3342,24200.0
2010-02-26 14:40:00,21.45,21.45,21.43,21.44,27800.0,20.3342,20.3342,20.3153,20.3247,27800.0
2010-02-26 14:50:00,21.45,21.47,21.45,21.47,35800.0,20.3342,20.3532,20.3342,20.3532,35800.0
2010-02-26 15:00:00,21.47,21.48,21.39,21.4,69600.0,20.3532,20.3627,20.2773,20.2868,69600.0
2010-02-26 15:10:00,21.4,21.41,21.39,21.39,91000.0,20.2868,20.2963,20.2773,20.2773,91000.0
2010-02-26 15:20:00,21.39,21.42,21.39,21.4,58400.0,20.2773,20.3058,20.2773,20.2868,58400.0
2010-02-26 15:30:00,21.39,21.42,21.38,21.42,85200.0,20.2773,20.3058,20.2679,20.3058,85200.0
2010-02-26 15:40:00,21.42,21.43,21.4,21.42,121400.0,20.3058,20.3153,20.2868,20.3058,121400.0
2010-02-26 15:50:00,21.42,21.43,21.36,21.39,178400.0,20.3058,20.3153,20.2489,20.2773,178400.0
2010-03-01 09:30:00,21.49,21.72,21.49,21.54,131000.0,20.3721,20.5902,20.3721,20.4195,131000.0
2010-03-01 09:40:00,21.54,21.57,21.53,21.54,49400.0,20.4195,20.448,20.41,20.4195,49400.0
2010-03-01 09:50:00,21.55,21.62,21.54,21.54,245200.0,20.429,20.4954,20.4195,20.4195,245200.0
2010-03-01 10:00:00,21.53,21.59,21.53,21.59,64000.0,20.41,20.4669,20.41,20.4669,64000.0
2010-03-01 10:10:00,21.59,21.75,21.59,21.74,63000.0,20.4669,20.6186,20.4669,20.6091,63000.0
2010-03-01 10:20:00,21.75,21.75,21.65,21.67,88200.0,20.6186,20.6186,20.5238,20.5428,88200.0
2010-03-01 10:30:00,21.67,21.74,21.67,21.73,45800.0,20.5428,20.6091,20.5428,20.5996,45800.0
2010-03-01 10:40:00,21.74,21.74,21.67,21.7,77400.0,20.6091,20.6091,20.5428,20.5712,77400.0
2010-03-01 10:50:00,21.68,21.78,21.68,21.75,67200.0,20.5522,20.647,20.5522,20.6186,67200.0
2010-03-01 11:00:00,21.75,21.75,21.72,21.75,64000.0,20.6186,20.6186,20.5902,20.6186,64000.0
2010-03-01 11:10:00,21.75,21.75,21.74,21.74,26000.0,20.6186,20.6186,20.6091,20.6091,26000.0
2010-03-01 11:20:00,21.74,21.74,21.72,21.73,27400.0,20.6091,20.6091,20.5902,20.5996,27400.0
2010-03-01 11:30:00,21.73,21.74,21.73,21.74,32600.0,20.5996,20.6091,20.5996,20.6091,32600.0
2010-03-01 11:40:00,21.74,21.75,21.74,21.75,26400.0,20.6091,20.6186,20.6091,20.6186,26400.0
2010-03-01 11:50:00,21.75,21.79,21.75,21.78,31800.0,20.6186,20.6565,20.6186,20.647,31800.0
2010-03-01 12:00:00,21.79,21.81,21.77,21.81,21400.0,20.6565,20.6755,20.6376,20.6755,21400.0
2010-03-01 12:10:00,21.81,21.82,21.78,21.78,20200.0,20.6755,20.685,20.647,20.647,20200.0
2010-03-01 12:20:00,21.78,21.79,21.77,21.78,10800.0,20.647,20.6565,20.6376,20.647,10800.0
2010-03-01 12:30:00,21.77,21.78,21.75,21.75,103400.0,20.6376,20.647,20.6186,20.6186,103400.0
2010-03-01 12:40:00,21.75,21.77,21.75,21.77,26200.0,20.6186,20.6376,20.6186,20.6376,26200.0
2010-03-01 12:50:00,21.77,21.79,21.77,21.78,149400.0,20.6376,20.6565,20.6376,20.647,149400.0
2010-03-01 13:00:00,21.78,21.79,21.78,21.78,44200.0,20.647,20.6565,20.647,20.647,44200.0
2010-03-01 13:10:00,21.78,21.8,21.77,21.8,18400.0,20.647,20.666,20.6376,20.666,18400.0
2010-03-01 13:20:00,21.8,21.81,21.79,21.81,51400.0,20.666,20.6755,20.6565,20.6755,51400.0
2010-03-01 13:30:00,21.81,21.83,21.81,21.83,24800.0,20.6755,20.6944,20.6755,20.6944,24800.0
2010-03-01 13:40:00,21.82,21.86,21.82,21.86,21400.0,20.685,20.7229,20.685,20.7229,21400.0
2010-03-01 13:50:00,21.86,21.88,21.85,21.88,62400.0,20.7229,20.7418,20.7134,20.7418,62400.0
2010-03-01 14:00:00,21.88,21.89,21.88,21.89,28400.0,20.7418,20.7513,20.7418,20.7513,28400.0
2010-03-01 14:10:00,21.89,21.91,21.89,21.9,35400.0,20.7513,20.7703,20.7513,20.7608,35400.0
2010-03-01 14:20:00,21.91,21.91,21.9,21.9,24600.0,20.7703,20.7703,20.7608,20.7608,24600.0
2010-03-01 14:30:00,21.9,21.9,21.87,21.88,19200.0,20.7608,20.7608,20.7324,20.7418,19200.0
2010-03-01 14:40:00,21.87,21.9,21.86,21.89,124000.0,20.7324,20.7608,20.7229,20.7513,124000.0
2010-03-01 14:50:00,21.9,21.91,21.89,21.9,44800.0,20.7608,20.7703,20.7513,20.7608,44800.0
2010-03-01 15:00:00,21.91,21.91,21.86,21.86,48800.0,20.7703,20.7703,20.7229,20.7229,48800.0
2010-03-01 15:10:00,21.86,21.89,21.84,21.89,40200.0,20.7229,20.7513,20.7039,20.7513,40200.0
2010-03-01 15:20:00,21.88,21.89,21.86,21.88,42000.0,20.7418,20.7513,20.7229,20.7418,42000.0
2010-03-01 15:30:00,21.87,21.89,21.86,21.89,95000.0,20.7324,20.7513,20.7229,20.7513,95000.0
2010-03-01 15:40:00,21.89,21.89,21.87,21.87,108600.0,20.7513,20.7513,20.7324,20.7324,108600.0
2010-03-01 15:50:00,21.88,21.88,21.86,21.87,152200.0,20.7418,20.7418,20.7229,20.7324,152200.0
2010-03-02 09:30:00,21.88,21.95,21.85,21.85,55400.0,20.7418,20.8082,20.7134,20.7134,55400.0
2010-03-02 09:40:00,21.86,21.87,21.69,21.7,41400.0,20.7229,20.7324,20.5617,20.5712,41400.0
2010-03-02 09:50:00,21.71,21.71,21.66,21.67,45400.0,20.5807,20.5807,20.5333,20.5428,45400.0
2010-03-02 10:00:00,21.67,21.67,21.58,21.59,58200.0,20.5428,20.5428,20.4574,20.4669,58200.0
2010-03-02 10:10:00,21.59,21.6,21.54,21.59,73600.0,20.4669,20.4764,20.4195,20.4669,73600.0
2010-03-02 10:20:00,21.59,21.63,21.59,21.6,48000.0,20.4669,20.5048,20.4669,20.4764,48000.0
2010-03-02 10:30:00,21.6,21.63,21.56,21.61,88000.0,20.4764,20.5048,20.4385,20.4859,88000.0
2010-03-02 10:40:00,21.61,21.61,21.54,21.55,39600.0,20.4859,20.4859,20.4195,20.429,39600.0
2010-03-02 10:50:00,21.57,21.65,21.56,21.59,37200.0,20.448,20.5238,20.4385,20.4669,37200.0
2010-03-02 11:00:00,21.58,21.63,21.58,21.61,28800.0,20.4574,20.5048,20.4574,20.4859,28800.0
2010-03-02 11:10:00,21.62,21.64,21.61,21.63,42200.0,20.4954,20.5143,20.4859,20.5048,42200.0
2010-03-02 11:20:00,21.63,21.66,21.61,21.65,58000.0,20.5048,20.5333,20.4859,20.5238,58000.0
2010-03-02 11:30:00,21.65,21.66,21.65,21.66,25000.0,20.5238,20.5333,20.5238,20.5333,25000.0
2010-03-02 11:40:00,21.67,21.68,21.65,21.65,43000.0,20.5428,20.5522,20.5238,20.5238,43000.0
2010-03-02 11:50:00,21.64,21.64,21.6,21.6,14000.0,20.5143,20.5143,20.4764,20.4764,14000.0
2010-03-02 12:00:00,21.61,21.64,21.6,21.63,23600.0,20.4859,20.5143,20.4764,20.5048,23600.0
2010-03-02 12:10:00,21.63,21.64,21.62,21.63,70200.0,20.5048,20.5143,20.4954,20.5048,70200.0
2010-03-02 12:20:00,21.63,21.66,21.63,21.66,16200.0,20.5048,20.5333,20.5048,20.5333,16200.0
2010-03-02 12:30:00,21.66,21.67,21.65,21.66,21800.0,20.5333,20.5428,20.5238,20.5333,21800.0
2010-03-02 12:40:00,21.66,21.68,21.66,21.68,19000.0,20.5333,20.5522,20.5333,20.5522,19000.0
2010-03-02 12:50:00,21.68,21.69,21.67,21.69,38000.0,20.5522,20.5617,20.5428,20.5617,38000.0
2010-03-02 13:00:00,21.68,21.7,21.68,21.68,18000.0,20.5522,20.5712,20.5522,20.5522,18000.0
2010-03-02 13:10:00,21.68,21.72,21.68,21.71,17600.0,20.5522,20.5902,20.5522,20.5807,17600.0
2010-03-02 13:20:00,21.71,21.72,21.71,21.72,7800.0,20.5807,20.5902,20.5807,20.5902,7800.0
2010-03-02 13:30:00,21.72,21.72,21.72,21.72,9400.0,20.5902,20.5902,20.5902,20.5902,9400.0
2010-03-02 13:40:00,21.72,21.75,21.72,21.75,21000.0,20.5902,20.6186,20.5902,20.6186,21000.0
2010-03-02 13:50:00,21.75,21.77,21.75,21.76,16800.0,20.6186,20.6376,20.6186,20.6281,16800.0
2010-03-02 14:00:00,21.76,21.78,21.73,21.74,96000.0,20.6281,20.647,20.5996,20.6091,96000.0
2010-03-02 14:10:00,21.74,21.75,21.72,21.75,17200.0,20.6091,20.6186,20.5902,20.6186,17200.0
2010-03-02 14:20:00,21.74,21.75,21.71,21.73,21200.0,20.6091,20.6186,20.5807,20.5996,21200.0
2010-03-02 14:30:00,21.73,21.74,21.7,21.72,35600.0,20.5996,20.6091,20.5712,20.5902,35600.0
2010-03-02 14:40:00,21.73,21.73,21.7,21.71,71000.0,20.5996,20.5996,20.5712,20.5807,71000.0
2010-03-02 14:50:00,21.71,21.75,21.71,21.74,31400.0,20.5807,20.6186,20.5807,20.6091,31400.0
2010-03-02 15:00:00,21.74,21.78,21.74,21.78,51400.0,20.6091,20.647,20.6091,20.647,51400.0
2010-03-02 15:10:00,21.78,21.78,21.74,21.74,39200.0,20.647,20.647,20.6091,20.6091,39200.0
2010-03-02 15:20:00,21.74,21.75,21.7,21.71,61200.0,20.6091,20.6186,20.5712,20.5807,61200.0
2010-03-02 15:30:00,21.71,21.74,21.7,21.71,78200.0,20.5807,20.6091,20.5712,20.5807,78200.0
2010-03-02 15:40:00,21.72,21.73,21.69,21.73,84200.0,20.5902,20.5996,20.5617,20.5996,84200.0
2010-03-02 15:50:00,21.74,21.76,21.73,21.73,150800.0,20.6091,20.6281,20.5996,20.5996,150800.0
2010-03-03 09:30:00,21.72,21.73,21.62,21.63,79200.0,20.5902,20.5996,20.4954,20.5048,79200.0
2010-03-03 09:40:00,21.63,21.67,21.6,21.66,21400.0,20.5048,20.5428,20.4764,20.5333,21400.0
2010-03-03 09:50:00,21.66,21.67,21.61,21.62,39200.0,20.5333,20.5428,20.4859,20.4954,39200.0
2010-03-03 10:00:00,21.63,21.63,21.58,21.59,42000.0,20.5048,20.5048,20.4574,20.4669,42000.0
2010-03-03 10:10:00,21.59,21.62,21.59,21.61,18400.0,20.4669,20.4954,20.4669,20.4859,18400.0
2010-03-03 10:20:00,21.61,21.62,21.56,21.58,88200.0,20.4859,20.4954,20.4385,20.4574,88200.0
2010-03-03 10:30:00,21.58,21.58,21.52,21.53,45400.0,20.4574,20.4574,20.4006,20.41,45400.0
2010-03-03 10:40:00,21.53,21.54,21.52,21.52,23400.0,20.41,20.4195,20.4006,20.4006,23400.0
2010-03-03 10:50:00,21.53,21.59,21.53,21.58,25000.0,20.41,20.4669,20.41,20.4574,25000.0
2010-03-03 11:00:00,21.59,21.6,21.57,21.58,34200.0,20.4669,20.4764,20.448,20.4574,34200.0
2010-03-03 11:10:00,21.58,21.61,21.57,21.61,23200.0,20.4574,20.4859,20.448,20.4859,23200.0
2010-03-03 11:20:00,21.61,21.65,21.6,21.65,24000.0,20.4859,20.5238,20.4764,20.5238,24000.0
2010-03-03 11:30:00,21.65,21.65,21.6,21.6,53800.0,20.5238,20.5238,20.4764,20.4764,53800.0
2010-03-03 11:40:00,21.6,21.64,21.6,21.64,8400.0,20.4764,20.5143,20.4764,20.5143,8400.0
2010-03-03 11:50:00,21.64,21.64,21.6,21.62,22200.0,20.5143,20.5143,20.4764,20.4954,22200.0
2010-03-03 12:00:00,21.62,21.63,21.59,21.59,11800.0,20.4954,20.5048,20.4669,20.4669,11800.0
2010-03-03 12:10:00,21.6,21.61,21.59,21.59,5600.0,20.4764,20.4859,20.4669,20.4669,5600.0
2010-03-03 12:20:00,21.59,21.6,21.56,21.56,37200.0,20.4669,20.4764,20.4385,20.4385,37200.0
2010-03-03 12:30:00,21.57,21.57,21.55,21.55,7800.0,20.448,20.448,20.429,20.429,7800.0
2010-03-03 12:40:00,21.55,21.55,21.53,21.54,9400.0,20.429,20.429,20.41,20.4195,9400.0
2010-03-03 12:50:00,21.54,21.56,21.54,21.55,11600.0,20.4195,20.4385,20.4195,20.429,11600.0
2010-03-03 13:00:00,21.55,21.57,21.55,21.57,11400.0,20.429,20.448,20.429,20.448,11400.0
2010-03-03 13:10:00,21.57,21.58,21.57,21.58,6800.0,20.448,20.4574,20.448,20.4574,6800.0
2010-03-03 13:20:00,21.58,21.58,21.54,21.54,42400.0,20.4574,20.4574,20.4195,20.4195,42400.0
2010-03-03 13:30:00,21.55,21.56,21.54,21.55,26200.0,20.429,20.4385,20.4195,20.429,26200.0
2010-03-03 13:40:00,21.56,21.56,21.54,21.54,20200.0,20.4385,20.4385,20.4195,20.4195,20200.0
2010-03-03 13:50:00,21.54,21.56,21.54,21.56,26400.0,20.4195,20.4385,20.4195,20.4385,26400.0
2010-03-03 14:00:00,21.56,21.56,21.55,21.56,13000.0,20.4385,20.4385,20.429,20.4385,13000.0
2010-03-03 14:10:00,21.56,21.58,21.52,21.53,49200.0,20.4385,20.4574,20.4006,20.41,49200.0
2010-03-03 14:20:00,21.53,21.55,21.49,21.5,34000.0,20.41,20.429,20.3721,20.3816,34000.0
2010-03-03 14:30:00,21.5,21.55,21.5,21.52,59800.0,20.3816,20.429,20.3816,20.4006,59800.0
2010-03-03 14:40:00,21.52,21.53,21.48,21.49,29800.0,20.4006,20.41,20.3627,20.3721,29800.0
2010-03-03 14:50:00,21.5,21.51,21.48,21.49,27200.0,20.3816,20.3911,20.3627,20.3721,27200.0
2010-03-03 15:00:00,21.5,21.5,21.46,21.46,63200.0,20.3816,20.3816,20.3437,20.3437,63200.0
2010-03-03 15:10:00,21.45,21.46,21.43,21.43,66800.0,20.3342,20.3437,20.3153,20.3153,66800.0
2010-03-03 15:20:00,21.44,21.44,21.41,21.42,50000.0,20.3247,20.3247,20.2963,20.3058,50000.0
2010-03-03 15:30:00,21.41,21.43,21.4,21.43,66000.0,20.2963,20.3153,20.2868,20.3153,66000.0
2010-03-03 15:40:00,21.42,21.43,21.41,21.42,158200.0,20.3058,20.3153,20.2963,20.3058,158200.0
2010-03-03 15:50:00,21.43,21.43,21.42,21.42,115600.0,20.3153,20.3153,20.3058,20.3058,115600.0
2010-03-04 09:30:00,21.4,21.43,21.38,21.39,15400.0,20.2868,20.3153,20.2679,20.2773,15400.0
2010-03-04 09:40:00,21.38,21.41,21.36,21.39,14200.0,20.2679,20.2963,20.2489,20.2773,14200.0
2010-03-04 09:50:00,21.39,21.42,21.39,21.41,32400.0,20.2773,20.3058,20.2773,20.2963,32400.0
2010-03-04 10:00:00,21.4,21.43,21.36,21.42,42800.0,20.2868,20.3153,20.2489,20.3058,42800.0
2010-03-04 10:10:00,21.42,21.43,21.42,21.42,41000.0,20.3058,20.3153,20.3058,20.3058,41000.0
2010-03-04 10:20:00,21.42,21.5,21.42,21.5,49800.0,20.3058,20.3816,20.3058,20.3816,49800.0
2010-03-04 10:30:00,21.5,21.5,21.43,21.43,37200.0,20.3816,20.3816,20.3153,20.3153,37200.0
2010-03-04 10:40:00,21.43,21.48,21.42,21.48,39000.0,20.3153,20.3627,20.3058,20.3627,39000.0
2010-03-04 10:50:00,21.48,21.48,21.39,21.4,15400.0,20.3627,20.3627,20.2773,20.2868,15400.0
2010-03-04 11:00:00,21.39,21.41,21.39,21.39,24600.0,20.2773,20.2963,20.2773,20.2773,24600.0
2010-03-04 11:10:00,21.39,21.41,21.38,21.39,11400.0,20.2773,20.2963,20.2679,20.2773,11400.0
2010-03-04 11:20:00,21.38,21.38,21.33,21.35,19800.0,20.2679,20.2679,20.2205,20.2394,19800.0
2010-03-04 11:30:00,21.34,21.35,21.3,21.32,22200.0,20.2299,20.2394,20.192,20.211,22200.0
2010-03-04 11:40:00,21.31,21.36,21.31,21.35,18200.0,20.2015,20.2489,20.2015,20.2394,18200.0
2010-03-04 11:50:00,21.34,21.38,21.34,21.35,17600.0,20.2299,20.2679,20.2299,20.2394,17600.0
2010-03-04 12:00:00,21.35,21.36,21.31,21.33,18000.0,20.2394,20.2489,20.2015,20.2205,18000.0
2010-03-04 12:10:00,21.32,21.33,21.31,21.32,22200.0,20.211,20.2205,20.2015,20.211,22200.0
2010-03-04 12:20:00,21.32,21.34,21.3,21.33,18600.0,20.211,20.2299,20.192,20.2205,18600.0
2010-03-04 12:30:00,21.33,21.33,21.3,21.3,15600.0,20.2205,20.2205,20.192,20.192,15600.0
2010-03-04 12:40:00,21.29,21.3,21.28,21.29,9000.0,20.1825,20.192,20.1731,20.1825,9000.0
2010-03-04 12:50:00,21.3,21.33,21.3,21.32,13000.0,20.192,20.2205,20.192,20.211,13000.0
2010-03-04 13:00:00,21.32,21.35,21.31,21.35,17200.0,20.211,20.2394,20.2015,20.2394,17200.0
2010-03-04 13:10:00,21.34,21.35,21.33,21.34,14200.0,20.2299,20.2394,20.2205,20.2299,14200.0
2010-03-04 13:20:00,21.34,21.34,21.31,21.31,9800.0,20.2299,20.2299,20.2015,20.2015,9800.0
2010-03-04 13:30:00,21.31,21.31,21.29,21.3,36800.0,20.2015,20.2015,20.1825,20.192,36800.0
2010-03-04 13:40:00,21.3,21.3,21.28,21.28,15000.0,20.192,20.192,20.1731,20.1731,15000.0
2010-03-04 13:50:00,21.28,21.32,21.28,21.32,19600.0,20.1731,20.211,20.1731,20.211,19600.0
2010-03-04 14:00:00,21.31,21.31,21.28,21.3,22800.0,20.2015,20.2015,20.1731,20.192,22800.0
2010-03-04 14:10:00,21.3,21.3,21.27,21.3,12000.0,20.192,20.192,20.1636,20.192,12000.0
2010-03-04 14:20:00,21.29,21.3,21.28,21.29,69200.0,20.1825,20.192,20.1731,20.1825,69200.0
2010-03-04 14:30:00,21.29,21.3,21.28,21.3,16000.0,20.1825,20.192,20.1731,20.192,16000.0
2010-03-04 14:40:00,21.3,21.3,21.29,21.29,15000.0,20.192,20.192,20.1825,20.1825,15000.0
2010-03-04 14:50:00,21.3,21.31,21.28,21.31,19600.0,20.192,20.2015,20.1731,20.2015,19600.0
2010-03-04 15:00:00,21.31,21.33,21.3,21.32,35400.0,20.2015,20.2205,20.192,20.211,35400.0
2010-03-04 15:10:00,21.31,21.36,21.31,21.36,47400.0,20.2015,20.2489,20.2015,20.2489,47400.0
2010-03-04 15:20:00,21.36,21.41,21.36,21.4,27400.0,20.2489,20.2963,20.2489,20.2868,27400.0
2010-03-04 15:30:00,21.41,21.41,21.37,21.38,145000.0,20.2963,20.2963,20.2584,20.2679,145000.0
2010-03-04 15:40:00,21.38,21.41,21.38,21.38,112400.0,20.2679,20.2963,20.2679,20.2679,112400.0
2010-03-04 15:50:00,21.38,21.39,21.36,21.38,97200.0,20.2679,20.2773,20.2489,20.2679,97200.0
2010-03-05 09:30:00,21.46,21.47,21.4,21.43,14400.0,20.3437,20.3532,20.2868,20.3153,14400.0
2010-03-05 09:40:00,21.41,21.5,21.41,21.49,10600.0,20.2963,20.3816,20.2963,20.3721,10600.0
2010-03-05 09:50:00,21.49,21.52,21.47,21.47,8600.0,20.3721,20.4006,20.3532,20.3532,8600.0
2010-03-05 10:00:00,21.48,21.53,21.48,21.5,19200.0,20.3627,20.41,20.3627,20.3816,19200.0
2010-03-05 10:10:00,21.49,21.55,21.49,21.53,18600.0,20.3721,20.429,20.3721,20.41,18600.0
2010-03-05 10:20:00,21.53,21.54,21.49,21.53,30400.0,20.41,20.4195,20.3721,20.41,30400.0
2010-03-05 10:30:00,21.53,21.54,21.49,21.53,17200.0,20.41,20.4195,20.3721,20.41,17200.0
2010-03-05 10:40:00,21.53,21.55,21.53,21.55,20800.0,20.41,20.429,20.41,20.429,20800.0
2010-03-05 10:50:00,21.55,21.59,21.55,21.58,15400.0,20.429,20.4669,20.429,20.4574,15400.0
2010-03-05 11:00:00,21.58,21.68,21.58,21.68,112800.0,20.4574,20.5522,20.4574,20.5522,112800.0
2010-03-05 11:10:00,21.69,21.8,21.69,21.75,107800.0,20.5617,20.666,20.5617,20.6186,107800.0
2010-03-05 11:20:00,21.75,21.75,21.73,21.74,26000.0,20.6186,20.6186,20.5996,20.6091,26000.0
2010-03-05 11:30:00,21.75,21.8,21.74,21.78,35400.0,20.6186,20.666,20.6091,20.647,35400.0
2010-03-05 11:40:00,21.78,21.84,21.78,21.83,40000.0,20.647,20.7039,20.647,20.6944,40000.0
2010-03-05 11:50:00,21.83,21.84,21.82,21.83,21400.0,20.6944,20.7039,20.685,20.6944,21400.0
2010-03-05 12:00:00,21.83,21.83,21.8,21.81,33600.0,20.6944,20.6944,20.666,20.6755,33600.0
2010-03-05 12:10:00,21.81,21.82,21.79,21.79,26000.0,20.6755,20.685,20.6565,20.6565,26000.0
2010-03-05 12:20:00,21.79,21.81,21.78,21.81,24200.0,20.6565,20.6755,20.647,20.6755,24200.0
2010-03-05 12:30:00,21.81,21.82,21.79,21.8,13600.0,20.6755,20.685,20.6565,20.666,13600.0
2010-03-05 12:40:00,21.79,21.85,21.79,21.85,25800.0,20.6565,20.7134,20.6565,20.7134,25800.0
2010-03-05 12:50:00,21.85,21.85,21.83,21.83,13800.0,20.7134,20.7134,20.6944,20.6944,13800.0
2010-03-05 13:00:00,21.83,21.86,21.83,21.86,24000.0,20.6944,20.7229,20.6944,20.7229,24000.0
2010-03-05 13:10:00,21.86,21.89,21.86,21.88,21000.0,20.7229,20.7513,20.7229,20.7418,21000.0
2010-03-05 13:20:00,21.87,21.88,21.83,21.83,11800.0,20.7324,20.7418,20.6944,20.6944,11800.0
2010-03-05 13:30:00,21.83,21.83,21.8,21.8,15600.0,20.6944,20.6944,20.666,20.666,15600.0
2010-03-05 13:40:00,21.8,21.82,21.8,21.8,18600.0,20.666,20.685,20.666,20.666,18600.0
2010-03-05 13:50:00,21.8,21.8,21.77,21.78,31200.0,20.666,20.666,20.6376,20.647,31200.0
2010-03-05 14:00:00,21.77,21.78,21.75,21.77,23600.0,20.6376,20.647,20.6186,20.6376,23600.0
2010-03-05 14:10:00,21.77,21.77,21.75,21.76,16200.0,20.6376,20.6376,20.6186,20.6281,16200.0
2010-03-05 14:20:00,21.76,21.77,21.75,21.77,17800.0,20.6281,20.6376,20.6186,20.6376,17800.0
2010-03-05 14:30:00,21.77,21.78,21.75,21.78,21200.0,20.6376,20.647,20.6186,20.647,21200.0
2010-03-05 14:40:00,21.78,21.81,21.77,21.81,44400.0,20.647,20.6755,20.6376,20.6755,44400.0
2010-03-05 14:50:00,21.8,21.82,21.8,21.81,28600.0,20.666,20.685,20.666,20.6755,28600.0
2010-03-05 15:00:00,21.81,21.83,21.81,21.83,22000.0,20.6755,20.6944,20.6755,20.6944,22000.0
2010-03-05 15:10:00,21.83,21.86,21.82,21.86,42400.0,20.6944,20.7229,20.685,20.7229,42400.0
2010-03-05 15:20:00,21.85,21.86,21.82,21.85,47400.0,20.7134,20.7229,20.685,20.7134,47400.0
2010-03-05 15:30:00,21.85,21.86,21.85,21.85,86800.0,20.7134,20.7229,20.7134,20.7134,86800.0
2010-03-05 15:40:00,21.85,21.86,21.83,21.84,75800.0,20.7134,20.7229,20.6944,20.7039,75800.0
2010-03-05 15:50:00,21.84,21.86,21.82,21.83,185200.0,20.7039,20.7229,20.685,20.6944,185200.0
2010-03-08 09:30:00,21.83,21.96,21.81,21.82,47400.0,20.6944,20.8177,20.6755,20.685,47400.0
2010-03-08 09:40:00,21.82,21.85,21.82,21.82,23000.0,20.685,20.7134,20.685,20.685,23000.0
2010-03-08 09:50:00,21.82,21.83,21.81,21.82,22800.0,20.685,20.6944,20.6755,20.685,22800.0
2010-03-08 10:00:00,21.82,21.85,21.81,21.85,26800.0,20.685,20.7134,20.6755,20.7134,26800.0
2010-03-08 10:10:00,21.85,21.87,21.84,21.87,16800.0,20.7134,20.7324,20.7039,20.7324,16800.0
2010-03-08 10:20:00,21.86,21.88,21.86,21.86,15000.0,20.7229,20.7418,20.7229,20.7229,15000.0
2010-03-08 10:30:00,21.87,21.88,21.86,21.86,11400.0,20.7324,20.7418,20.7229,20.7229,11400.0
2010-03-08 10:40:00,21.86,21.89,21.86,21.88,15800.0,20.7229,20.7513,20.7229,20.7418,15800.0
2010-03-08 10:50:00,21.88,21.89,21.87,21.88,6200.0,20.7418,20.7513,20.7324,20.7418,6200.0
2010-03-08 11:00:00,21.87,21.88,21.87,21.88,12200.0,20.7324,20.7418,20.7324,20.7418,12200.0
2010-03-08 11:10:00,21.88,21.89,21.87,21.88,12800.0,20.7418,20.7513,20.7324,20.7418,12800.0
2010-03-08 11:20:00,21.87,21.88,21.87,21.87,19200.0,20.7324,20.7418,20.7324,20.7324,19200.0
2010-03-08 11:30:00,21.87,21.89,21.87,21.89,10800.0,20.7324,20.7513,20.7324,20.7513,10800.0
2010-03-08 11:40:00,21.89,21.91,21.88,21.89,10800.0,20.7513,20.7703,20.7418,20.7513,10800.0
2010-03-08 11:50:00,21.89,21.92,21.89,21.92,12600.0,20.7513,20.7798,20.7513,20.7798,12600.0
2010-03-08 12:00:00,21.92,21.92,21.9,21.91,10600.0,20.7798,20.7798,20.7608,20.7703,10600.0
2010-03-08 12:10:00,21.91,21.91,21.89,21.91,8000.0,20.7703,20.7703,20.7513,20.7703,8000.0
2010-03-08 12:20:00,21.91,21.92,21.89,21.91,11800.0,20.7703,20.7798,20.7513,20.7703,11800.0
2010-03-08 12:30:00,21.92,21.92,21.91,21.91,10200.0,20.7798,20.7798,20.7703,20.7703,10200.0
2010-03-08 12:40:00,21.92,21.93,21.89,21.93,11600.0,20.7798,20.7892,20.7513,20.7892,11600.0
2010-03-08 12:50:00,21.93,21.93,21.92,21.92,12800.0,20.7892,20.7892,20.7798,20.7798,12800.0
2010-03-08 13:00:00,21.93,21.93,21.92,21.93,9400.0,20.7892,20.7892,20.7798,20.7892,9400.0
2010-03-08 13:10:00,21.93,21.97,21.93,21.96,29600.0,20.7892,20.8272,20.7892,20.8177,29600.0
2010-03-08 13:20:00,21.96,21.97,21.96,21.96,8000.0,20.8177,20.8272,20.8177,20.8177,8000.0
2010-03-08 13:30:00,21.96,21.99,21.96,21.98,19600.0,20.8177,20.8461,20.8177,20.8366,19600.0
2010-03-08 13:40:00,21.98,21.99,21.97,21.99,17400.0,20.8366,20.8461,20.8272,20.8461,17400.0
2010-03-08 13:50:00,21.99,21.99,21.97,21.98,25000.0,20.8461,20.8461,20.8272,20.8366,25000.0
2010-03-08 14:00:00,21.98,21.99,21.97,21.98,16400.0,20.8366,20.8461,20.8272,20.8366,16400.0
2010-03-08 14:10:00,21.98,21.99,21.98,21.98,18200.0,20.8366,20.8461,20.8366,20.8366,18200.0
2010-03-08 14:20:00,21.98,21.98,21.97,21.98,20000.0,20.8366,20.8366,20.8272,20.8366,20000.0
2010-03-08 14:30:00,21.98,22.02,21.98,22.02,30200.0,20.8366,20.8746,20.8366,20.8746,30200.0
2010-03-08 14:40:00,22.02,22.04,22.0,22.0,28600.0,20.8746,20.8935,20.8556,20.8556,28600.0
2010-03-08 14:50:00,22.0,22.0,22.0,22.0,10800.0,20.8556,20.8556,20.8556,20.8556,10800.0
2010-03-08 15:00:00,22.0,22.0,21.99,21.99,31600.0,20.8556,20.8556,20.8461,20.8461,31600.0
2010-03-08 15:10:00,21.99,21.99,21.98,21.99,14000.0,20.8461,20.8461,20.8366,20.8461,14000.0
2010-03-08 15:20:00,21.99,22.0,21.98,22.0,27000.0,20.8461,20.8556,20.8366,20.8556,27000.0
2010-03-08 15:30:00,21.99,22.0,21.99,22.0,38800.0,20.8461,20.8556,20.8461,20.8556,38800.0
2010-03-08 15:40:00,22.0,22.01,22.0,22.0,64000.0,20.8556,20.8651,20.8556,20.8556,64000.0
2010-03-08 15:50:00,22.0,22.0,21.96,21.98,100400.0,20.8556,20.8556,20.8177,20.8366,100400.0
2010-03-09 09:30:00,22.04,22.17,22.01,22.17,108600.0,20.8935,21.0168,20.8651,21.0168,108600.0
2010-03-09 09:40:00,22.17,22.17,22.08,22.09,46400.0,21.0168,21.0168,20.9314,20.9409,46400.0
2010-03-09 09:50:00,22.08,22.16,22.08,22.15,55200.0,20.9314,21.0073,20.9314,20.9978,55200.0
2010-03-09 10:00:00,22.15,22.27,22.15,22.24,51200.0,20.9978,21.1116,20.9978,21.0831,51200.0
2010-03-09 10:10:00,22.23,22.24,22.21,22.24,45800.0,21.0736,21.0831,21.0547,21.0831,45800.0
2010-03-09 10:20:00,22.23,22.33,22.23,22.33,60200.0,21.0736,21.1684,21.0736,21.1684,60200.0
2010-03-09 10:30:00,22.33,22.38,22.32,22.35,90200.0,21.1684,21.2158,21.159,21.1874,90200.0
2010-03-09 10:40:00,22.34,22.39,22.34,22.36,37600.0,21.1779,21.2253,21.1779,21.1969,37600.0
2010-03-09 10:50:00,22.36,22.36,22.33,22.35,44800.0,21.1969,21.1969,21.1684,21.1874,44800.0
2010-03-09 11:00:00,22.35,22.37,22.34,22.36,52400.0,21.1874,21.2064,21.1779,21.1969,52400.0
2010-03-09 11:10:00,22.36,22.4,22.36,22.4,26600.0,21.1969,21.2348,21.1969,21.2348,26600.0
2010-03-09 11:20:00,22.4,22.49,22.4,22.47,68800.0,21.2348,21.3201,21.2348,21.3012,68800.0
2010-03-09 11:30:00,22.47,22.5,22.46,22.48,36600.0,21.3012,21.3296,21.2917,21.3106,36600.0
2010-03-09 11:40:00,22.49,22.53,22.48,22.53,44400.0,21.3201,21.358,21.3106,21.358,44400.0
2010-03-09 11:50:00,22.53,22.54,22.49,22.54,47600.0,21.358,21.3675,21.3201,21.3675,47600.0
2010-03-09 12:00:00,22.54,22.71,22.54,22.61,152600.0,21.3675,21.5287,21.3675,21.4339,152600.0
2010-03-09 12:10:00,22.61,22.65,22.59,22.64,127600.0,21.4339,21.4718,21.4149,21.4623,127600.0
2010-03-09 12:20:00,22.64,22.64,22.6,22.61,44600.0,21.4623,21.4623,21.4244,21.4339,44600.0
2010-03-09 12:30:00,22.61,22.64,22.6,22.64,72200.0,21.4339,21.4623,21.4244,21.4623,72200.0
2010-03-09 12:40:00,22.63,22.66,22.63,22.64,21400.0,21.4528,21.4813,21.4528,21.4623,21400.0
2010-03-09 12:50:00,22.64,22.64,22.62,22.62,22600.0,21.4623,21.4623,21.4434,21.4434,22600.0
2010-03-09 13:00:00,22.63,22.66,22.6,22.65,46600.0,21.4528,21.4813,21.4244,21.4718,46600.0
2010-03-09 13:10:00,22.65,22.68,22.64,22.66,38600.0,21.4718,21.5002,21.4623,21.4813,38600.0
2010-03-09 13:20:00,22.66,22.67,22.66,22.67,30800.0,21.4813,21.4907,21.4813,21.4907,30800.0
2010-03-09 13:30:00,22.67,22.67,22.67,22.67,58400.0,21.4907,21.4907,21.4907,21.4907,58400.0
2010-03-09 13:40:00,22.67,22.67,22.65,22.65,64400.0,21.4907,21.4907,21.4718,21.4718,64400.0
2010-03-09 13:50:00,22.65,22.65,22.62,22.63,47200.0,21.4718,21.4718,21.4434,21.4528,47200.0
2010-03-09 14:00:00,22.63,22.64,22.61,22.64,37400.0,21.4528,21.4623,21.4339,21.4623,37400.0
2010-03-09 14:10:00,22.63,22.65,22.63,22.65,32000.0,21.4528,21.4718,21.4528,21.4718,32000.0
2010-03-09 14:20:00,22.65,22.66,22.65,22.65,40000.0,21.4718,21.4813,21.4718,21.4718,40000.0
2010-03-09 14:30:00,22.65,22.66,22.64,22.66,57400.0,21.4718,21.4813,21.4623,21.4813,57400.0
2010-03-09 14:40:00,22.66,22.66,22.65,22.65,96400.0,21.4813,21.4813,21.4718,21.4718,96400.0
2010-03-09 14:50:00,22.65,22.65,22.64,22.65,57200.0,21.4718,21.4718,21.4623,21.4718,57200.0
2010-03-09 15:00:00,22.65,22.65,22.6,22.6,56400.0,21.4718,21.4718,21.4244,21.4244,56400.0
2010-03-09 15:10:00,22.61,22.61,22.54,22.55,77800.0,21.4339,21.4339,21.3675,21.377,77800.0
2010-03-09 15:20:00,22.56,22.58,22.55,22.57,92000.0,21.3865,21.4054,21.377,21.396,92000.0
2010-03-09 15:30:00,22.57,22.57,22.54,22.55,79000.0,21.396,21.396,21.3675,21.377,79000.0
2010-03-09 15:40:00,22.55,22.58,22.52,22.52,196200.0,21.377,21.4054,21.3486,21.3486,196200.0
2010-03-09 15:50:00,22.52,22.54,22.52,22.52,287200.0,21.3486,21.3675,21.3486,21.3486,287200.0
2010-03-10 09:30:00,23.08,23.08,22.74,22.77,136400.0,21.8794,21.8794,21.5571,21.5855,136400.0
2010-03-10 09:40:00,22.77,22.84,22.75,22.83,213600.0,21.5855,21.6519,21.5666,21.6424,213600.0
2010-03-10 09:50:00,22.83,22.84,22.8,22.83,45800.0,21.6424,21.6519,21.614,21.6424,45800.0
2010-03-10 10:00:00,22.83,22.85,22.79,22.82,180800.0,21.6424,21.6614,21.6045,21.6329,180800.0
2010-03-10 10:10:00,22.82,22.85,22.75,22.75,63600.0,21.6329,21.6614,21.5666,21.5666,63600.0
2010-03-10 10:20:00,22.75,22.78,22.74,22.75,58200.0,21.5666,21.595,21.5571,21.5666,58200.0
2010-03-10 10:30:00,22.75,22.82,22.75,22.79,83600.0,21.5666,21.6329,21.5666,21.6045,83600.0
2010-03-10 10:40:00,22.78,22.78,22.75,22.75,35200.0,21.595,21.595,21.5666,21.5666,35200.0
2010-03-10 10:50:00,22.75,22.77,22.74,22.75,32400.0,21.5666,21.5855,21.5571,21.5666,32400.0
2010-03-10 11:00:00,22.75,22.79,22.75,22.77,24800.0,21.5666,21.6045,21.5666,21.5855,24800.0
2010-03-10 11:10:00,22.77,22.79,22.74,22.78,60400.0,21.5855,21.6045,21.5571,21.595,60400.0
2010-03-10 11:20:00,22.78,22.78,22.74,22.75,39000.0,21.595,21.595,21.5571,21.5666,39000.0
2010-03-10 11:30:00,22.75,22.75,22.68,22.68,52000.0,21.5666,21.5666,21.5002,21.5002,52000.0
2010-03-10 11:40:00,22.68,22.72,22.67,22.69,26400.0,21.5002,21.5381,21.4907,21.5097,26400.0
2010-03-10 11:50:00,22.69,22.71,22.68,22.7,21200.0,21.5097,21.5287,21.5002,21.5192,21200.0
2010-03-10 12:00:00,22.69,22.69,22.67,22.67,80400.0,21.5097,21.5097,21.4907,21.4907,80400.0
2010-03-10 12:10:00,22.67,22.68,22.6,22.62,62000.0,21.4907,21.5002,21.4244,21.4434,62000.0
2010-03-10 12:20:00,22.62,22.66,22.62,22.63,8000.0,21.4434,21.4813,21.4434,21.4528,8000.0
2010-03-10 12:30:00,22.63,22.64,22.61,22.64,13600.0,21.4528,21.4623,21.4339,21.4623,13600.0
2010-03-10 12:40:00,22.64,22.64,22.61,22.63,11400.0,21.4623,21.4623,21.4339,21.4528,11400.0
2010-03-10 12:50:00,22.63,22.64,22.61,22.64,134400.0,21.4528,21.4623,21.4339,21.4623,134400.0
2010-03-10 13:00:00,22.64,22.64,22.63,22.64,35000.0,21.4623,21.4623,21.4528,21.4623,35000.0
2010-03-10 13:10:00,22.65,22.68,22.64,22.67,15400.0,21.4718,21.5002,21.4623,21.4907,15400.0
2010-03-10 13:20:00,22.67,22.67,22.65,22.65,17600.0,21.4907,21.4907,21.4718,21.4718,17600.0
2010-03-10 13:30:00,22.65,22.65,22.64,22.65,11400.0,21.4718,21.4718,21.4623,21.4718,11400.0
2010-03-10 13:40:00,22.64,22.66,22.64,22.65,24600.0,21.4623,21.4813,21.4623,21.4718,24600.0
2010-03-10 13:50:00,22.66,22.66,22.64,22.64,16600.0,21.4813,21.4813,21.4623,21.4623,16600.0
2010-03-10 14:00:00,22.64,22.68,22.64,22.67,23400.0,21.4623,21.5002,21.4623,21.4907,23400.0
2010-03-10 14:10:00,22.67,22.68,22.65,22.67,19200.0,21.4907,21.5002,21.4718,21.4907,19200.0
2010-03-10 14:20:00,22.68,22.68,22.66,22.66,35200.0,21.5002,21.5002,21.4813,21.4813,35200.0
2010-03-10 14:30:00,22.67,22.68,22.66,22.67,24800.0,21.4907,21.5002,21.4813,21.4907,24800.0
2010-03-10 14:40:00,22.67,22.72,22.67,22.72,15800.0,21.4907,21.5381,21.4907,21.5381,15800.0
2010-03-10 14:50:00,22.71,22.71,22.68,22.7,17600.0,21.5287,21.5287,21.5002,21.5192,17600.0
2010-03-10 15:00:00,22.71,22.71,22.68,22.68,38000.0,21.5287,21.5287,21.5002,21.5002,38000.0
2010-03-10 15:10:00,22.68,22.68,22.67,22.67,31200.0,21.5002,21.5002,21.4907,21.4907,31200.0
2010-03-10 15:20:00,22.68,22.68,22.67,22.67,59400.0,21.5002,21.5002,21.4907,21.4907,59400.0
2010-03-10 15:30:00,22.67,22.67,22.63,22.66,55400.0,21.4907,21.4907,21.4528,21.4813,55400.0
2010-03-10 15:40:00,22.66,22.7,22.66,22.68,83200.0,21.4813,21.5192,21.4813,21.5002,83200.0
2010-03-10 15:50:00,22.68,22.74,22.68,22.69,269600.0,21.5002,21.5571,21.5002,21.5097,269600.0
2010-03-11 09:30:00,22.68,22.68,22.45,22.45,45800.0,21.5002,21.5002,21.2822,21.2822,45800.0
2010-03-11 09:40:00,22.45,22.5,22.45,22.48,24800.0,21.2822,21.3296,21.2822,21.3106,24800.0
2010-03-11 09:50:00,22.48,22.53,22.48,22.5,14800.0,21.3106,21.358,21.3106,21.3296,14800.0
2010-03-11 10:00:00,22.49,22.49,22.45,22.47,19200.0,21.3201,21.3201,21.2822,21.3012,19200.0
2010-03-11 10:10:00,22.48,22.51,22.46,22.46,21000.0,21.3106,21.3391,21.2917,21.2917,21000.0
2010-03-11 10:20:00,22.46,22.46,22.44,22.46,18800.0,21.2917,21.2917,21.2727,21.2917,18800.0
2010-03-11 10:30:00,22.46,22.47,22.45,22.46,25000.0,21.2917,21.3012,21.2822,21.2917,25000.0
2010-03-11 10:40:00,22.46,22.47,22.45,22.46,25600.0,21.2917,21.3012,21.2822,21.2917,25600.0
2010-03-11 10:50:00,22.46,22.46,22.43,22.45,30000.0,21.2917,21.2917,21.2632,21.2822,30000.0
2010-03-11 11:00:00,22.45,22.46,22.43,22.44,13400.0,21.2822,21.2917,21.2632,21.2727,13400.0
2010-03-11 11:10:00,22.44,22.45,22.43,22.43,15800.0,21.2727,21.2822,21.2632,21.2632,15800.0
2010-03-11 11:20:00,22.43,22.45,22.41,22.43,39600.0,21.2632,21.2822,21.2443,21.2632,39600.0
2010-03-11 11:30:00,22.43,22.43,22.43,22.43,27800.0,21.2632,21.2632,21.2632,21.2632,27800.0
2010-03-11 11:40:00,22.43,22.43,22.41,22.42,33400.0,21.2632,21.2632,21.2443,21.2538,33400.0
2010-03-11 11:50:00,22.42,22.43,22.41,22.43,53200.0,21.2538,21.2632,21.2443,21.2632,53200.0
2010-03-11 12:00:00,22.43,22.44,22.4,22.41,62000.0,21.2632,21.2727,21.2348,21.2443,62000.0
2010-03-11 12:10:00,22.41,22.43,22.41,22.43,15800.0,21.2443,21.2632,21.2443,21.2632,15800.0
2010-03-11 12:20:00,22.42,22.43,22.42,22.43,14400.0,21.2538,21.2632,21.2538,21.2632,14400.0
2010-03-11 12:30:00,22.43,22.43,22.42,22.43,24600.0,21.2632,21.2632,21.2538,21.2632,24600.0
2010-03-11 12:40:00,22.43,22.43,22.43,22.43,10800.0,21.2632,21.2632,21.2632,21.2632,10800.0
2010-03-11 12:50:00,22.43,22.43,22.39,22.39,15200.0,21.2632,21.2632,21.2253,21.2253,15200.0
2010-03-11 13:00:00,22.39,22.45,22.39,22.44,23600.0,21.2253,21.2822,21.2253,21.2727,23600.0
2010-03-11 13:10:00,22.45,22.45,22.43,22.43,19600.0,21.2822,21.2822,21.2632,21.2632,19600.0
2010-03-11 13:20:00,22.43,22.44,22.43,22.43,12400.0,21.2632,21.2727,21.2632,21.2632,12400.0
2010-03-11 13:30:00,22.44,22.47,22.43,22.47,13000.0,21.2727,21.3012,21.2632,21.3012,13000.0
2010-03-11 13:40:00,22.47,22.5,22.47,22.5,16800.0,21.3012,21.3296,21.3012,21.3296,16800.0
2010-03-11 13:50:00,22.5,22.5,22.49,22.49,10000.0,21.3296,21.3296,21.3201,21.3201,10000.0
2010-03-11 14:00:00,22.49,22.5,22.49,22.49,19000.0,21.3201,21.3296,21.3201,21.3201,19000.0
2010-03-11 14:10:00,22.49,22.51,22.49,22.5,25400.0,21.3201,21.3391,21.3201,21.3296,25400.0
2010-03-11 14:20:00,22.5,22.5,22.49,22.5,14000.0,21.3296,21.3296,21.3201,21.3296,14000.0
2010-03-11 14:30:00,22.5,22.51,22.49,22.5,20600.0,21.3296,21.3391,21.3201,21.3296,20600.0
2010-03-11 14:40:00,22.5,22.52,22.49,22.51,20200.0,21.3296,21.3486,21.3201,21.3391,20200.0
2010-03-11 14:50:00,22.5,22.5,22.5,22.5,17200.0,21.3296,21.3296,21.3296,21.3296,17200.0
2010-03-11 15:00:00,22.5,22.54,22.5,22.54,26600.0,21.3296,21.3675,21.3296,21.3675,26600.0
2010-03-11 15:10:00,22.53,22.56,22.53,22.56,22000.0,21.358,21.3865,21.358,21.3865,22000.0
2010-03-11 15:20:00,22.55,22.56,22.55,22.55,54000.0,21.377,21.3865,21.377,21.377,54000.0
2010-03-11 15:30:00,22.55,22.55,22.52,22.52,30200.0,21.377,21.377,21.3486,21.3486,30200.0
2010-03-11 15:40:00,22.52,22.61,22.52,22.61,150000.0,21.3486,21.4339,21.3486,21.4339,150000.0
2010-03-11 15:50:00,22.61,22.65,22.6,22.63,176400.0,21.4339,21.4718,21.4244,21.4528,176400.0
2010-03-12 09:30:00,22.67,22.74,22.63,22.64,28600.0,21.4907,21.5571,21.4528,21.4623,28600.0
2010-03-12 09:40:00,22.62,22.62,22.6,22.6,19200.0,21.4434,21.4434,21.4244,21.4244,19200.0
2010-03-12 09:50:00,22.6,22.61,22.54,22.55,28400.0,21.4244,21.4339,21.3675,21.377,28400.0
2010-03-12 10:00:00,22.56,22.58,22.5,22.5,40400.0,21.3865,21.4054,21.3296,21.3296,40400.0
2010-03-12 10:10:00,22.5,22.51,22.42,22.43,54000.0,21.3296,21.3391,21.2538,21.2632,54000.0
2010-03-12 10:20:00,22.43,22.45,22.4,22.41,23000.0,21.2632,21.2822,21.2348,21.2443,23000.0
2010-03-12 10:30:00,22.41,22.43,22.4,22.43,59200.0,21.2443,21.2632,21.2348,21.2632,59200.0
2010-03-12 10:40:00,22.46,22.49,22.45,22.47,14200.0,21.2917,21.3201,21.2822,21.3012,14200.0
2010-03-12 10:50:00,22.47,22.48,22.45,22.47,15400.0,21.3012,21.3106,21.2822,21.3012,15400.0
2010-03-12 11:00:00,22.47,22.48,22.45,22.45,48400.0,21.3012,21.3106,21.2822,21.2822,48400.0
2010-03-12 11:10:00,22.46,22.47,22.45,22.46,52600.0,21.2917,21.3012,21.2822,21.2917,52600.0
2010-03-12 11:20:00,22.46,22.48,22.45,22.48,47400.0,21.2917,21.3106,21.2822,21.3106,47400.0
2010-03-12 11:30:00,22.48,22.48,22.45,22.48,75200.0,21.3106,21.3106,21.2822,21.3106,75200.0
2010-03-12 11:40:00,22.48,22.48,22.43,22.47,45800.0,21.3106,21.3106,21.2632,21.3012,45800.0
2010-03-12 11:50:00,22.47,22.48,22.45,22.46,123200.0,21.3012,21.3106,21.2822,21.2917,123200.0
2010-03-12 12:00:00,22.48,22.48,22.43,22.44,46200.0,21.3106,21.3106,21.2632,21.2727,46200.0
2010-03-12 12:10:00,22.45,22.47,22.44,22.46,11800.0,21.2822,21.3012,21.2727,21.2917,11800.0
2010-03-12 12:20:00,22.46,22.46,22.43,22.46,20400.0,21.2917,21.2917,21.2632,21.2917,20400.0
2010-03-12 12:30:00,22.46,22.46,22.43,22.45,13400.0,21.2917,21.2917,21.2632,21.2822,13400.0
2010-03-12 12:40:00,22.45,22.46,22.43,22.43,12000.0,21.2822,21.2917,21.2632,21.2632,12000.0
2010-03-12 12:50:00,22.43,22.46,22.43,22.45,29200.0,21.2632,21.2917,21.2632,21.2822,29200.0
2010-03-12 13:00:00,22.45,22.49,22.43,22.48,13600.0,21.2822,21.3201,21.2632,21.3106,13600.0
2010-03-12 13:10:00,22.48,22.5,22.48,22.5,9000.0,21.3106,21.3296,21.3106,21.3296,9000.0
2010-03-12 13:20:00,22.5,22.52,22.5,22.51,4200.0,21.3296,21.3486,21.3296,21.3391,4200.0
2010-03-12 13:30:00,22.52,22.53,22.5,22.53,20200.0,21.3486,21.358,21.3296,21.358,20200.0
2010-03-12 13:40:00,22.52,22.55,22.52,22.54,17200.0,21.3486,21.377,21.3486,21.3675,17200.0
2010-03-12 13:50:00,22.54,22.54,22.52,22.52,8400.0,21.3675,21.3675,21.3486,21.3486,8400.0
2010-03-12 14:00:00,22.52,22.53,22.52,22.53,8800.0,21.3486,21.358,21.3486,21.358,8800.0
2010-03-12 14:10:00,22.53,22.53,22.52,22.52,7400.0,21.358,21.358,21.3486,21.3486,7400.0
2010-03-12 14:20:00,22.52,22.54,22.52,22.54,14200.0,21.3486,21.3675,21.3486,21.3675,14200.0
2010-03-12 14:30:00,22.54,22.54,22.5,22.5,16800.0,21.3675,21.3675,21.3296,21.3296,16800.0
2010-03-12 14:40:00,22.5,22.52,22.5,22.52,21800.0,21.3296,21.3486,21.3296,21.3486,21800.0
2010-03-12 14:50:00,22.52,22.53,22.5,22.52,19000.0,21.3486,21.358,21.3296,21.3486,19000.0
2010-03-12 15:00:00,22.52,22.54,22.5,22.53,28400.0,21.3486,21.3675,21.3296,21.358,28400.0
2010-03-12 15:10:00,22.53,22.55,22.52,22.54,16200.0,21.358,21.377,21.3486,21.3675,16200.0
2010-03-12 15:20:00,22.54,22.56,22.53,22.55,19400.0,21.3675,21.3865,21.358,21.377,19400.0
2010-03-12 15:30:00,22.55,22.56,22.55,22.56,26200.0,21.377,21.3865,21.377,21.3865,26200.0
2010-03-12 15:40:00,22.55,22.58,22.55,22.57,40800.0,21.377,21.4054,21.377,21.396,40800.0
2010-03-12 15:50:00,22.57,22.61,22.57,22.58,109400.0,21.396,21.4339,21.396,21.4054,109400.0
2010-03-15 09:30:00,22.52,22.59,22.52,22.56,21000.0,21.3486,21.4149,21.3486,21.3865,21000.0
2010-03-15 09:40:00,22.54,22.58,22.52,22.58,8200.0,21.3675,21.4054,21.3486,21.4054,8200.0
2010-03-15 09:50:00,22.58,22.59,22.57,22.57,6400.0,21.4054,21.4149,21.396,21.396,6400.0
2010-03-15 10:00:00,22.57,22.57,22.53,22.54,14600.0,21.396,21.396,21.358,21.3675,14600.0
2010-03-15 10:10:00,22.53,22.54,22.46,22.47,45400.0,21.358,21.3675,21.2917,21.3012,45400.0
2010-03-15 10:20:00,22.49,22.49,22.43,22.45,12600.0,21.3201,21.3201,21.2632,21.2822,12600.0
2010-03-15 10:30:00,22.44,22.44,22.4,22.41,17400.0,21.2727,21.2727,21.2348,21.2443,17400.0
2010-03-15 10:40:00,22.41,22.41,22.38,22.38,11000.0,21.2443,21.2443,21.2158,21.2158,11000.0
2010-03-15 10:50:00,22.39,22.43,22.38,22.43,11800.0,21.2253,21.2632,21.2158,21.2632,11800.0
2010-03-15 11:00:00,22.44,22.47,22.41,22.41,19400.0,21.2727,21.3012,21.2443,21.2443,19400.0
2010-03-15 11:10:00,22.41,22.43,22.4,22.41,13000.0,21.2443,21.2632,21.2348,21.2443,13000.0
2010-03-15 11:20:00,22.41,22.41,22.36,22.36,14000.0,21.2443,21.2443,21.1969,21.1969,14000.0
2010-03-15 11:30:00,22.36,22.4,22.34,22.37,16800.0,21.1969,21.2348,21.1779,21.2064,16800.0
2010-03-15 11:40:00,22.38,22.38,22.35,22.38,10600.0,21.2158,21.2158,21.1874,21.2158,10600.0
2010-03-15 11:50:00,22.38,22.38,22.32,22.33,11200.0,21.2158,21.2158,21.159,21.1684,11200.0
2010-03-15 12:00:00,22.33,22.33,22.28,22.31,10400.0,21.1684,21.1684,21.121,21.1495,10400.0
2010-03-15 12:10:00,22.31,22.32,22.31,22.32,6400.0,21.1495,21.159,21.1495,21.159,6400.0
2010-03-15 12:20:00,22.33,22.36,22.33,22.35,5800.0,21.1684,21.1969,21.1684,21.1874,5800.0
2010-03-15 12:30:00,22.35,22.36,22.35,22.36,7200.0,21.1874,21.1969,21.1874,21.1969,7200.0
2010-03-15 12:40:00,22.36,22.38,22.34,22.34,7400.0,21.1969,21.2158,21.1779,21.1779,7400.0
2010-03-15 12:50:00,22.35,22.36,22.35,22.36,9800.0,21.1874,21.1969,21.1874,21.1969,9800.0
2010-03-15 13:00:00,22.36,22.36,22.34,22.35,10000.0,21.1969,21.1969,21.1779,21.1874,10000.0
2010-03-15 13:10:00,22.36,22.36,22.34,22.34,14000.0,21.1969,21.1969,21.1779,21.1779,14000.0
2010-03-15 13:20:00,22.35,22.35,22.34,22.35,5800.0,21.1874,21.1874,21.1779,21.1874,5800.0
2010-03-15 13:30:00,22.35,22.35,22.33,22.33,33000.0,21.1874,21.1874,21.1684,21.1684,33000.0
2010-03-15 13:40:00,22.33,22.33,22.29,22.29,82200.0,21.1684,21.1684,21.1305,21.1305,82200.0
2010-03-15 13:50:00,22.29,22.3,22.27,22.27,21800.0,21.1305,21.14,21.1116,21.1116,21800.0
2010-03-15 14:00:00,22.27,22.27,22.2,22.2,139200.0,21.1116,21.1116,21.0452,21.0452,139200.0
2010-03-15 14:10:00,22.2,22.21,22.18,22.21,31800.0,21.0452,21.0547,21.0262,21.0547,31800.0
2010-03-15 14:20:00,22.21,22.22,22.21,22.22,17400.0,21.0547,21.0642,21.0547,21.0642,17400.0
2010-03-15 14:30:00,22.23,22.23,22.2,22.21,30000.0,21.0736,21.0736,21.0452,21.0547,30000.0
2010-03-15 14:40:00,22.21,22.26,22.21,22.25,41000.0,21.0547,21.1021,21.0547,21.0926,41000.0
2010-03-15 14:50:00,22.25,22.3,22.25,22.3,40000.0,21.0926,21.14,21.0926,21.14,40000.0
2010-03-15 15:00:00,22.3,22.3,22.27,22.28,33800.0,21.14,21.14,21.1116,21.121,33800.0
2010-03-15 15:10:00,22.28,22.3,22.28,22.3,20200.0,21.121,21.14,21.121,21.14,20200.0
2010-03-15 15:20:00,22.29,22.33,22.29,22.32,23400.0,21.1305,21.1684,21.1305,21.159,23400.0
2010-03-15 15:30:00,22.32,22.35,22.31,22.34,45000.0,21.159,21.1874,21.1495,21.1779,45000.0
2010-03-15 15:40:00,22.34,22.36,22.34,22.36,43600.0,21.1779,21.1969,21.1779,21.1969,43600.0
2010-03-15 15:50:00,22.35,22.36,22.31,22.32,129000.0,21.1874,21.1969,21.1495,21.159,129000.0
2010-03-16 09:30:00,22.21,22.33,22.2,22.3,12800.0,21.0547,21.1684,21.0452,21.14,12800.0
2010-03-16 09:40:00,22.3,22.33,22.27,22.33,10200.0,21.14,21.1684,21.1116,21.1684,10200.0
2010-03-16 09:50:00,22.31,22.33,22.29,22.33,9600.0,21.1495,21.1684,21.1305,21.1684,9600.0
2010-03-16 10:00:00,22.33,22.34,22.33,22.33,8800.0,21.1684,21.1779,21.1684,21.1684,8800.0
2010-03-16 10:10:00,22.33,22.33,22.31,22.33,19600.0,21.1684,21.1684,21.1495,21.1684,19600.0
2010-03-16 10:20:00,22.32,22.36,22.32,22.36,8800.0,21.159,21.1969,21.159,21.1969,8800.0
2010-03-16 10:30:00,22.38,22.38,22.33,22.33,18600.0,21.2158,21.2158,21.1684,21.1684,18600.0
2010-03-16 10:40:00,22.33,22.36,22.33,22.36,12600.0,21.1684,21.1969,21.1684,21.1969,12600.0
2010-03-16 10:50:00,22.36,22.38,22.35,22.38,32600.0,21.1969,21.2158,21.1874,21.2158,32600.0
2010-03-16 11:00:00,22.38,22.4,22.38,22.39,19800.0,21.2158,21.2348,21.2158,21.2253,19800.0
2010-03-16 11:10:00,22.39,22.39,22.38,22.39,16400.0,21.2253,21.2253,21.2158,21.2253,16400.0
2010-03-16 11:20:00,22.39,22.4,22.39,22.4,7200.0,21.2253,21.2348,21.2253,21.2348,7200.0
2010-03-16 11:30:00,22.4,22.4,22.39,22.4,13400.0,21.2348,21.2348,21.2253,21.2348,13400.0
2010-03-16 11:40:00,22.4,22.4,22.39,22.4,13800.0,21.2348,21.2348,21.2253,21.2348,13800.0
2010-03-16 11:50:00,22.39,22.42,22.39,22.41,21400.0,21.2253,21.2538,21.2253,21.2443,21400.0
2010-03-16 12:00:00,22.42,22.43,22.4,22.41,30000.0,21.2538,21.2632,21.2348,21.2443,30000.0
2010-03-16 12:10:00,22.41,22.44,22.41,22.44,35600.0,21.2443,21.2727,21.2443,21.2727,35600.0
2010-03-16 12:20:00,22.43,22.43,22.41,22.43,16000.0,21.2632,21.2632,21.2443,21.2632,16000.0
2010-03-16 12:30:00,22.43,22.43,22.4,22.41,11400.0,21.2632,21.2632,21.2348,21.2443,11400.0
2010-03-16 12:40:00,22.41,22.41,22.4,22.4,6200.0,21.2443,21.2443,21.2348,21.2348,6200.0
2010-03-16 12:50:00,22.4,22.4,22.39,22.39,6400.0,21.2348,21.2348,21.2253,21.2253,6400.0
2010-03-16 13:00:00,22.39,22.4,22.39,22.4,7000.0,21.2253,21.2348,21.2253,21.2348,7000.0
2010-03-16 13:10:00,22.39,22.4,22.39,22.4,5400.0,21.2253,21.2348,21.2253,21.2348,5400.0
2010-03-16 13:20:00,22.4,22.4,22.4,22.4,4400.0,21.2348,21.2348,21.2348,21.2348,4400.0
2010-03-16 13:30:00,22.4,22.4,22.38,22.38,21200.0,21.2348,21.2348,21.2158,21.2158,21200.0
2010-03-16 13:40:00,22.39,22.39,22.38,22.38,5200.0,21.2253,21.2253,21.2158,21.2158,5200.0
2010-03-16 13:50:00,22.38,22.4,22.38,22.4,9600.0,21.2158,21.2348,21.2158,21.2348,9600.0
2010-03-16 14:00:00,22.39,22.42,22.39,22.41,21000.0,21.2253,21.2538,21.2253,21.2443,21000.0
2010-03-16 14:10:00,22.41,22.45,22.41,22.43,18000.0,21.2443,21.2822,21.2443,21.2632,18000.0
2010-03-16 14:20:00,22.44,22.47,22.44,22.46,29800.0,21.2727,21.3012,21.2727,21.2917,29800.0
2010-03-16 14:30:00,22.46,22.46,22.41,22.42,31400.0,21.2917,21.2917,21.2443,21.2538,31400.0
2010-03-16 14:40:00,22.42,22.43,22.41,22.43,34600.0,21.2538,21.2632,21.2443,21.2632,34600.0
2010-03-16 14:50:00,22.42,22.47,22.42,22.46,23400.0,21.2538,21.3012,21.2538,21.2917,23400.0
2010-03-16 15:00:00,22.46,22.48,22.45,22.45,28600.0,21.2917,21.3106,21.2822,21.2822,28600.0
2010-03-16 15:10:00,22.45,22.45,22.43,22.45,15800.0,21.2822,21.2822,21.2632,21.2822,15800.0
2010-03-16 15:20:00,22.44,22.45,22.42,22.42,17000.0,21.2727,21.2822,21.2538,21.2538,17000.0
2010-03-16 15:30:00,22.43,22.43,22.42,22.43,16400.0,21.2632,21.2632,21.2538,21.2632,16400.0
2010-03-16 15:40:00,22.43,22.45,22.42,22.45,33800.0,21.2632,21.2822,21.2538,21.2822,33800.0
2010-03-16 15:50:00,22.46,22.5,22.45,22.5,52200.0,21.2917,21.3296,21.2822,21.3296,52200.0
2010-03-17 09:30:00,22.54,22.71,22.54,22.64,26800.0,21.3675,21.5287,21.3675,21.4623,26800.0
2010-03-17 09:40:00,22.64,22.68,22.58,22.68,31000.0,21.4623,21.5002,21.4054,21.5002,31000.0
2010-03-17 09:50:00,22.67,22.74,22.67,22.72,28800.0,21.4907,21.5571,21.4907,21.5381,28800.0
2010-03-17 10:00:00,22.72,22.75,22.68,22.74,33600.0,21.5381,21.5666,21.5002,21.5571,33600.0
2010-03-17 10:10:00,22.75,22.75,22.7,22.74,34200.0,21.5666,21.5666,21.5192,21.5571,34200.0
2010-03-17 10:20:00,22.74,22.81,22.73,22.81,43000.0,21.5571,21.6235,21.5476,21.6235,43000.0
2010-03-17 10:30:00,22.81,22.89,22.81,22.84,70000.0,21.6235,21.6993,21.6235,21.6519,70000.0
2010-03-17 10:40:00,22.84,22.91,22.83,22.9,49600.0,21.6519,21.7183,21.6424,21.7088,49600.0
2010-03-17 10:50:00,22.9,22.93,22.9,22.9,48200.0,21.7088,21.7372,21.7088,21.7088,48200.0
2010-03-17 11:00:00,22.9,22.9,22.88,22.9,26200.0,21.7088,21.7088,21.6898,21.7088,26200.0
2010-03-17 11:10:00,22.9,22.9,22.85,22.89,34400.0,21.7088,21.7088,21.6614,21.6993,34400.0
2010-03-17 11:20:00,22.9,22.92,22.86,22.89,28600.0,21.7088,21.7277,21.6709,21.6993,28600.0
2010-03-17 11:30:00,22.89,22.89,22.86,22.86,9400.0,21.6993,21.6993,21.6709,21.6709,9400.0
2010-03-17 11:40:00,22.86,22.9,22.86,22.89,11800.0,21.6709,21.7088,21.6709,21.6993,11800.0
2010-03-17 11:50:00,22.89,22.93,22.88,22.93,23000.0,21.6993,21.7372,21.6898,21.7372,23000.0
2010-03-17 12:00:00,22.93,23.02,22.91,23.0,80000.0,21.7372,21.8225,21.7183,21.8036,80000.0
2010-03-17 12:10:00,23.0,23.02,23.0,23.0,19800.0,21.8036,21.8225,21.8036,21.8036,19800.0
2010-03-17 12:20:00,23.0,23.0,23.0,23.0,12200.0,21.8036,21.8036,21.8036,21.8036,12200.0
2010-03-17 12:30:00,23.0,23.0,22.95,22.95,27200.0,21.8036,21.8036,21.7562,21.7562,27200.0
2010-03-17 12:40:00,22.95,23.1,22.95,23.1,76000.0,21.7562,21.8984,21.7562,21.8984,76000.0
2010-03-17 12:50:00,23.1,23.1,23.0,23.05,87600.0,21.8984,21.8984,21.8036,21.851,87600.0
2010-03-17 13:00:00,23.04,23.05,23.02,23.04,24000.0,21.8415,21.851,21.8225,21.8415,24000.0
2010-03-17 13:10:00,23.05,23.06,23.03,23.06,23200.0,21.851,21.8605,21.832,21.8605,23200.0
2010-03-17 13:20:00,23.06,23.1,23.06,23.09,18000.0,21.8605,21.8984,21.8605,21.8889,18000.0
2010-03-17 13:30:00,23.09,23.14,23.08,23.12,22800.0,21.8889,21.9363,21.8794,21.9173,22800.0
2010-03-17 13:40:00,23.12,23.16,23.1,23.1,33400.0,21.9173,21.9553,21.8984,21.8984,33400.0
2010-03-17 13:50:00,23.1,23.11,23.09,23.11,25800.0,21.8984,21.9079,21.8889,21.9079,25800.0
2010-03-17 14:00:00,23.11,23.11,23.09,23.09,15400.0,21.9079,21.9079,21.8889,21.8889,15400.0
2010-03-17 14:10:00,23.09,23.14,23.08,23.14,36200.0,21.8889,21.9363,21.8794,21.9363,36200.0
2010-03-17 14:20:00,23.14,23.16,23.11,23.15,37000.0,21.9363,21.9553,21.9079,21.9458,37000.0
2010-03-17 14:30:00,23.14,23.15,23.11,23.11,49800.0,21.9363,21.9458,21.9079,21.9079,49800.0
2010-03-17 14:40:00,23.11,23.11,23.09,23.11,47000.0,21.9079,21.9079,21.8889,21.9079,47000.0
2010-03-17 14:50:00,23.12,23.12,23.1,23.1,44600.0,21.9173,21.9173,21.8984,21.8984,44600.0
2010-03-17 15:00:00,23.1,23.13,23.08,23.08,88200.0,21.8984,21.9268,21.8794,21.8794,88200.0
2010-03-17 15:10:00,23.07,23.07,23.02,23.02,56000.0,21.8699,21.8699,21.8225,21.8225,56000.0
2010-03-17 15:20:00,23.01,23.03,23.0,23.02,62800.0,21.8131,21.832,21.8036,21.8225,62800.0
2010-03-17 15:30:00,23.02,23.05,22.97,23.03,77000.0,21.8225,21.851,21.7751,21.832,77000.0
2010-03-17 15:40:00,23.02,23.03,23.0,23.02,91000.0,21.8225,21.832,21.8036,21.8225,91000.0
2010-03-17 15:50:00,23.01,23.05,22.99,23.04,144200.0,21.8131,21.851,21.7941,21.8415,144200.0
2010-03-18 09:30:00,23.01,23.14,23.01,23.12,13200.0,21.8131,21.9363,21.8131,21.9173,13200.0
2010-03-18 09:40:00,23.11,23.14,23.06,23.11,22200.0,21.9079,21.9363,21.8605,21.9079,22200.0
2010-03-18 09:50:00,23.11,23.18,23.09,23.11,22600.0,21.9079,21.9742,21.8889,21.9079,22600.0
2010-03-18 10:00:00,23.1,23.11,23.07,23.08,27400.0,21.8984,21.9079,21.8699,21.8794,27400.0
2010-03-18 10:10:00,23.08,23.14,23.08,23.13,26800.0,21.8794,21.9363,21.8794,21.9268,26800.0
2010-03-18 10:20:00,23.14,23.16,23.13,23.15,28800.0,21.9363,21.9553,21.9268,21.9458,28800.0
2010-03-18 10:30:00,23.15,23.2,23.15,23.18,43000.0,21.9458,21.9932,21.9458,21.9742,43000.0
2010-03-18 10:40:00,23.2,23.24,23.18,23.24,43000.0,21.9932,22.0311,21.9742,22.0311,43000.0
2010-03-18 10:50:00,23.24,23.27,23.22,23.24,45200.0,22.0311,22.0595,22.0121,22.0311,45200.0
2010-03-18 11:00:00,23.23,23.27,23.22,23.25,42000.0,22.0216,22.0595,22.0121,22.0406,42000.0
2010-03-18 11:10:00,23.25,23.3,23.25,23.3,31800.0,22.0406,22.088,22.0406,22.088,31800.0
2010-03-18 11:20:00,23.31,23.31,23.23,23.23,17600.0,22.0975,22.0975,22.0216,22.0216,17600.0
2010-03-18 11:30:00,23.24,23.25,23.24,23.25,19400.0,22.0311,22.0406,22.0311,22.0406,19400.0
2010-03-18 11:40:00,23.24,23.25,23.22,23.23,16800.0,22.0311,22.0406,22.0121,22.0216,16800.0
2010-03-18 11:50:00,23.23,23.26,23.22,23.24,17200.0,22.0216,22.0501,22.0121,22.0311,17200.0
2010-03-18 12:00:00,23.25,23.25,23.18,23.21,13200.0,22.0406,22.0406,21.9742,22.0027,13200.0
2010-03-18 12:10:00,23.21,23.22,23.2,23.22,14400.0,22.0027,22.0121,21.9932,22.0121,14400.0
2010-03-18 12:20:00,23.22,23.22,23.2,23.21,7200.0,22.0121,22.0121,21.9932,22.0027,7200.0
2010-03-18 12:30:00,23.2,23.21,23.2,23.2,9200.0,21.9932,22.0027,21.9932,21.9932,9200.0
2010-03-18 12:40:00,23.2,23.2,23.18,23.2,6600.0,21.9932,21.9932,21.9742,21.9932,6600.0
2010-03-18 12:50:00,23.2,23.25,23.2,23.22,33200.0,21.9932,22.0406,21.9932,22.0121,33200.0
2010-03-18 13:00:00,23.23,23.25,23.21,23.24,15000.0,22.0216,22.0406,22.0027,22.0311,15000.0
2010-03-18 13:10:00,23.24,23.24,23.2,23.2,8000.0,22.0311,22.0311,21.9932,21.9932,8000.0
2010-03-18 13:20:00,23.2,23.2,23.18,23.18,8600.0,21.9932,21.9932,21.9742,21.9742,8600.0
2010-03-18 13:30:00,23.18,23.19,23.18,23.18,12200.0,21.9742,21.9837,21.9742,21.9742,12200.0
2010-03-18 13:40:00,23.18,23.19,23.18,23.18,11400.0,21.9742,21.9837,21.9742,21.9742,11400.0
2010-03-18 13:50:00,23.18,23.19,23.18,23.18,13400.0,21.9742,21.9837,21.9742,21.9742,13400.0
2010-03-18 14:00:00,23.18,23.23,23.18,23.22,30800.0,21.9742,22.0216,21.9742,22.0121,30800.0
2010-03-18 14:10:00,23.21,23.21,23.2,23.2,10400.0,22.0027,22.0027,21.9932,21.9932,10400.0
2010-03-18 14:20:00,23.2,23.21,23.2,23.2,13000.0,21.9932,22.0027,21.9932,21.9932,13000.0
2010-03-18 14:30:00,23.21,23.26,23.2,23.23,41600.0,22.0027,22.0501,21.9932,22.0216,41600.0
2010-03-18 14:40:00,23.22,23.22,23.18,23.2,19800.0,22.0121,22.0121,21.9742,21.9932,19800.0
2010-03-18 14:50:00,23.19,23.2,23.18,23.18,25400.0,21.9837,21.9932,21.9742,21.9742,25400.0
2010-03-18 15:00:00,23.19,23.2,23.18,23.18,15200.0,21.9837,21.9932,21.9742,21.9742,15200.0
2010-03-18 15:10:00,23.18,23.18,23.18,23.18,18200.0,21.9742,21.9742,21.9742,21.9742,18200.0
2010-03-18 15:20:00,23.18,23.21,23.18,23.2,33600.0,21.9742,22.0027,21.9742,21.9932,33600.0
2010-03-18 15:30:00,23.2,23.25,23.2,23.25,49800.0,21.9932,22.0406,21.9932,22.0406,49800.0
2010-03-18 15:40:00,23.24,23.29,23.24,23.28,64200.0,22.0311,22.0785,22.0311,22.069,64200.0
2010-03-18 15:50:00,23.27,23.27,23.21,23.23,102400.0,22.0595,22.0595,22.0027,22.0216,102400.0
2010-03-19 09:30:00,23.3,23.47,23.11,23.34,244200.0,22.088,22.2491,21.9079,22.1259,244200.0
2010-03-19 09:40:00,23.36,23.38,23.23,23.28,41800.0,22.1449,22.1638,22.0216,22.069,41800.0
2010-03-19 09:50:00,23.27,23.3,23.23,23.3,40200.0,22.0595,22.088,22.0216,22.088,40200.0
2010-03-19 10:00:00,23.3,23.3,23.2,23.24,29400.0,22.088,22.088,21.9932,22.0311,29400.0
2010-03-19 10:10:00,23.23,23.24,23.14,23.14,26800.0,22.0216,22.0311,21.9363,21.9363,26800.0
2010-03-19 10:20:00,23.14,23.14,23.06,23.06,26200.0,21.9363,21.9363,21.8605,21.8605,26200.0
2010-03-19 10:30:00,23.06,23.07,23.03,23.05,18800.0,21.8605,21.8699,21.832,21.851,18800.0
2010-03-19 10:40:00,23.05,23.05,23.02,23.03,16000.0,21.851,21.851,21.8225,21.832,16000.0
2010-03-19 10:50:00,23.03,23.03,22.99,23.0,16200.0,21.832,21.832,21.7941,21.8036,16200.0
2010-03-19 11:00:00,23.0,23.0,22.98,23.0,30600.0,21.8036,21.8036,21.7846,21.8036,30600.0
2010-03-19 11:10:00,23.0,23.0,22.96,23.0,39000.0,21.8036,21.8036,21.7657,21.8036,39000.0
2010-03-19 11:20:00,22.99,23.02,22.95,22.97,17400.0,21.7941,21.8225,21.7562,21.7751,17400.0
2010-03-19 11:30:00,22.97,22.98,22.97,22.97,17400.0,21.7751,21.7846,21.7751,21.7751,17400.0
2010-03-19 11:40:00,22.97,22.98,22.96,22.98,8000.0,21.7751,21.7846,21.7657,21.7846,8000.0
2010-03-19 11:50:00,22.98,22.98,22.95,22.97,14200.0,21.7846,21.7846,21.7562,21.7751,14200.0
2010-03-19 12:00:00,22.98,22.98,22.97,22.98,4600.0,21.7846,21.7846,21.7751,21.7846,4600.0
2010-03-19 12:10:00,22.98,22.98,22.95,22.95,13800.0,21.7846,21.7846,21.7562,21.7562,13800.0
2010-03-19 12:20:00,22.95,22.98,22.93,22.96,10400.0,21.7562,21.7846,21.7372,21.7657,10400.0
2010-03-19 12:30:00,22.96,22.97,22.9,22.9,150200.0,21.7657,21.7751,21.7088,21.7088,150200.0
2010-03-19 12:40:00,22.9,22.92,22.9,22.91,21800.0,21.7088,21.7277,21.7088,21.7183,21800.0
2010-03-19 12:50:00,22.92,22.92,22.89,22.91,19400.0,21.7277,21.7277,21.6993,21.7183,19400.0
2010-03-19 13:00:00,22.91,22.93,22.9,22.93,17800.0,21.7183,21.7372,21.7088,21.7372,17800.0
2010-03-19 13:10:00,22.92,22.93,22.9,22.9,14000.0,21.7277,21.7372,21.7088,21.7088,14000.0
2010-03-19 13:20:00,22.9,22.91,22.88,22.9,21400.0,21.7088,21.7183,21.6898,21.7088,21400.0
2010-03-19 13:30:00,22.9,22.91,22.89,22.9,26800.0,21.7088,21.7183,21.6993,21.7088,26800.0
2010-03-19 13:40:00,22.9,22.93,22.9,22.91,49200.0,21.7088,21.7372,21.7088,21.7183,49200.0
2010-03-19 13:50:00,22.91,22.93,22.9,22.92,23400.0,21.7183,21.7372,21.7088,21.7277,23400.0
2010-03-19 14:00:00,22.92,22.92,22.89,22.89,15800.0,21.7277,21.7277,21.6993,21.6993,15800.0
2010-03-19 14:10:00,22.9,22.9,22.88,22.88,19000.0,21.7088,21.7088,21.6898,21.6898,19000.0
2010-03-19 14:20:00,22.89,22.91,22.88,22.89,31000.0,21.6993,21.7183,21.6898,21.6993,31000.0
2010-03-19 14:30:00,22.89,22.91,22.87,22.91,21600.0,21.6993,21.7183,21.6803,21.7183,21600.0
2010-03-19 14:40:00,22.91,22.93,22.89,22.93,39000.0,21.7183,21.7372,21.6993,21.7372,39000.0
2010-03-19 14:50:00,22.93,22.93,22.89,22.9,50000.0,21.7372,21.7372,21.6993,21.7088,50000.0
2010-03-19 15:00:00,22.9,22.96,22.9,22.96,41000.0,21.7088,21.7657,21.7088,21.7657,41000.0
2010-03-19 15:10:00,22.96,22.97,22.95,22.96,30800.0,21.7657,21.7751,21.7562,21.7657,30800.0
2010-03-19 15:20:00,22.96,22.97,22.93,22.96,34600.0,21.7657,21.7751,21.7372,21.7657,34600.0
2010-03-19 15:30:00,22.96,22.97,22.92,22.95,67000.0,21.7657,21.7751,21.7277,21.7562,67000.0
2010-03-19 15:40:00,22.95,23.01,22.91,22.99,102400.0,21.7562,21.8131,21.7183,21.7941,102400.0
2010-03-19 15:50:00,22.99,23.03,22.97,22.97,181000.0,21.7941,21.832,21.7751,21.7751,181000.0
2010-03-22 09:30:00,22.95,22.98,22.88,22.95,17600.0,21.7562,21.7846,21.6898,21.7562,17600.0
2010-03-22 09:40:00,22.97,23.05,22.96,23.05,15800.0,21.7751,21.851,21.7657,21.851,15800.0
2010-03-22 09:50:00,23.06,23.09,23.03,23.03,23800.0,21.8605,21.8889,21.832,21.832,23800.0
2010-03-22 10:00:00,23.03,23.04,22.96,22.96,17000.0,21.832,21.8415,21.7657,21.7657,17000.0
2010-03-22 10:10:00,22.97,22.98,22.96,22.96,13600.0,21.7751,21.7846,21.7657,21.7657,13600.0
2010-03-22 10:20:00,22.96,23.06,22.96,23.05,10800.0,21.7657,21.8605,21.7657,21.851,10800.0
2010-03-22 10:30:00,23.05,23.11,23.05,23.07,19400.0,21.851,21.9079,21.851,21.8699,19400.0
2010-03-22 10:40:00,23.08,23.12,23.07,23.12,13800.0,21.8794,21.9173,21.8699,21.9173,13800.0
2010-03-22 10:50:00,23.11,23.18,23.11,23.16,19000.0,21.9079,21.9742,21.9079,21.9553,19000.0
2010-03-22 11:00:00,23.16,23.24,23.15,23.23,37800.0,21.9553,22.0311,21.9458,22.0216,37800.0
2010-03-22 11:10:00,23.23,23.24,23.17,23.18,20000.0,22.0216,22.0311,21.9647,21.9742,20000.0
2010-03-22 11:20:00,23.17,23.18,23.13,23.18,29800.0,21.9647,21.9742,21.9268,21.9742,29800.0
2010-03-22 11:30:00,23.17,23.18,23.15,23.18,13200.0,21.9647,21.9742,21.9458,21.9742,13200.0
2010-03-22 11:40:00,23.17,23.18,23.15,23.18,9200.0,21.9647,21.9742,21.9458,21.9742,9200.0
2010-03-22 11:50:00,23.18,23.18,23.17,23.17,10600.0,21.9742,21.9742,21.9647,21.9647,10600.0
2010-03-22 12:00:00,23.18,23.18,23.15,23.15,10400.0,21.9742,21.9742,21.9458,21.9458,10400.0
2010-03-22 12:10:00,23.14,23.16,23.13,23.14,10400.0,21.9363,21.9553,21.9268,21.9363,10400.0
2010-03-22 12:20:00,23.13,23.16,23.12,23.15,6800.0,21.9268,21.9553,21.9173,21.9458,6800.0
2010-03-22 12:30:00,23.15,23.17,23.15,23.15,13400.0,21.9458,21.9647,21.9458,21.9458,13400.0
2010-03-22 12:40:00,23.15,23.2,23.15,23.18,11400.0,21.9458,21.9932,21.9458,21.9742,11400.0
2010-03-22 12:50:00,23.18,23.2,23.18,23.2,11000.0,21.9742,21.9932,21.9742,21.9932,11000.0
2010-03-22 13:00:00,23.2,23.25,23.19,23.22,14600.0,21.9932,22.0406,21.9837,22.0121,14600.0
2010-03-22 13:10:00,23.22,23.25,23.22,23.25,12400.0,22.0121,22.0406,22.0121,22.0406,12400.0
2010-03-22 13:20:00,23.25,23.27,23.23,23.23,13200.0,22.0406,22.0595,22.0216,22.0216,13200.0
2010-03-22 13:30:00,23.23,23.24,23.22,23.23,13800.0,22.0216,22.0311,22.0121,22.0216,13800.0
2010-03-22 13:40:00,23.23,23.25,23.23,23.25,9000.0,22.0216,22.0406,22.0216,22.0406,9000.0
2010-03-22 13:50:00,23.25,23.25,23.25,23.25,13000.0,22.0406,22.0406,22.0406,22.0406,13000.0
2010-03-22 14:00:00,23.25,23.27,23.24,23.25,24200.0,22.0406,22.0595,22.0311,22.0406,24200.0
2010-03-22 14:10:00,23.26,23.27,23.25,23.25,17200.0,22.0501,22.0595,22.0406,22.0406,17200.0
2010-03-22 14:20:00,23.25,23.3,23.25,23.3,19200.0,22.0406,22.088,22.0406,22.088,19200.0
2010-03-22 14:30:00,23.3,23.31,23.29,23.3,27200.0,22.088,22.0975,22.0785,22.088,27200.0
2010-03-22 14:40:00,23.3,23.32,23.3,23.32,18200.0,22.088,22.1069,22.088,22.1069,18200.0
2010-03-22 14:50:00,23.32,23.33,23.31,23.32,28200.0,22.1069,22.1164,22.0975,22.1069,28200.0
2010-03-22 15:00:00,23.32,23.32,23.29,23.29,36200.0,22.1069,22.1069,22.0785,22.0785,36200.0
2010-03-22 15:10:00,23.3,23.33,23.29,23.33,31400.0,22.088,22.1164,22.0785,22.1164,31400.0
2010-03-22 15:20:00,23.33,23.35,23.33,23.34,36800.0,22.1164,22.1354,22.1164,22.1259,36800.0
2010-03-22 15:30:00,23.34,23.34,23.3,23.32,52000.0,22.1259,22.1259,22.088,22.1069,52000.0
2010-03-22 15:40:00,23.33,23.38,23.33,23.38,87400.0,22.1164,22.1638,22.1164,22.1638,87400.0
2010-03-22 15:50:00,23.38,23.38,23.35,23.37,105800.0,22.1638,22.1638,22.1354,22.1543,105800.0
2010-03-23 09:30:00,23.42,23.42,23.24,23.32,15400.0,22.2017,22.2017,22.0311,22.1069,15400.0
2010-03-23 09:40:00,23.29,23.29,23.2,23.22,8800.0,22.0785,22.0785,21.9932,22.0121,8800.0
2010-03-23 09:50:00,23.21,23.28,23.21,23.28,8600.0,22.0027,22.069,22.0027,22.069,8600.0
2010-03-23 10:00:00,23.29,23.29,23.17,23.2,17000.0,22.0785,22.0785,21.9647,21.9932,17000.0
2010-03-23 10:10:00,23.21,23.24,23.2,23.23,18600.0,22.0027,22.0311,21.9932,22.0216,18600.0
2010-03-23 10:20:00,23.23,23.23,23.2,23.2,13800.0,22.0216,22.0216,21.9932,21.9932,13800.0
2010-03-23 10:30:00,23.2,23.2,23.13,23.14,22800.0,21.9932,21.9932,21.9268,21.9363,22800.0
2010-03-23 10:40:00,23.14,23.14,23.11,23.11,22400.0,21.9363,21.9363,21.9079,21.9079,22400.0
2010-03-23 10:50:00,23.11,23.14,23.04,23.05,17000.0,21.9079,21.9363,21.8415,21.851,17000.0
2010-03-23 11:00:00,23.05,23.06,23.01,23.03,27800.0,21.851,21.8605,21.8131,21.832,27800.0
2010-03-23 11:10:00,23.03,23.07,23.03,23.07,9400.0,21.832,21.8699,21.832,21.8699,9400.0
2010-03-23 11:20:00,23.07,23.08,23.03,23.04,20400.0,21.8699,21.8794,21.832,21.8415,20400.0
2010-03-23 11:30:00,23.04,23.07,23.04,23.07,18200.0,21.8415,21.8699,21.8415,21.8699,18200.0
2010-03-23 11:40:00,23.07,23.08,23.03,23.06,15000.0,21.8699,21.8794,21.832,21.8605,15000.0
2010-03-23 11:50:00,23.06,23.09,23.06,23.09,14400.0,21.8605,21.8889,21.8605,21.8889,14400.0
2010-03-23 12:00:00,23.09,23.13,23.09,23.1,16400.0,21.8889,21.9268,21.8889,21.8984,16400.0
2010-03-23 12:10:00,23.11,23.13,23.1,23.1,13600.0,21.9079,21.9268,21.8984,21.8984,13600.0
2010-03-23 12:20:00,23.1,23.13,23.1,23.13,10200.0,21.8984,21.9268,21.8984,21.9268,10200.0
2010-03-23 12:30:00,23.13,23.13,23.08,23.09,15200.0,21.9268,21.9268,21.8794,21.8889,15200.0
2010-03-23 12:40:00,23.09,23.11,23.09,23.1,11200.0,21.8889,21.9079,21.8889,21.8984,11200.0
2010-03-23 12:50:00,23.1,23.11,23.1,23.1,6000.0,21.8984,21.9079,21.8984,21.8984,6000.0
2010-03-23 13:00:00,23.11,23.12,23.11,23.11,11000.0,21.9079,21.9173,21.9079,21.9079,11000.0
2010-03-23 13:10:00,23.11,23.11,23.09,23.09,12200.0,21.9079,21.9079,21.8889,21.8889,12200.0
2010-03-23 13:20:00,23.1,23.11,23.08,23.09,13400.0,21.8984,21.9079,21.8794,21.8889,13400.0
2010-03-23 13:30:00,23.09,23.1,23.08,23.09,11200.0,21.8889,21.8984,21.8794,21.8889,11200.0
2010-03-23 13:40:00,23.1,23.11,23.09,23.11,17000.0,21.8984,21.9079,21.8889,21.9079,17000.0
2010-03-23 13:50:00,23.1,23.11,23.08,23.08,15000.0,21.8984,21.9079,21.8794,21.8794,15000.0
2010-03-23 14:00:00,23.07,23.08,23.07,23.07,12200.0,21.8699,21.8794,21.8699,21.8699,12200.0
2010-03-23 14:10:00,23.08,23.08,23.07,23.08,14000.0,21.8794,21.8794,21.8699,21.8794,14000.0
2010-03-23 14:20:00,23.08,23.1,23.08,23.09,16400.0,21.8794,21.8984,21.8794,21.8889,16400.0
2010-03-23 14:30:00,23.1,23.1,23.05,23.05,23200.0,21.8984,21.8984,21.851,21.851,23200.0
2010-03-23 14:40:00,23.06,23.1,23.06,23.1,20600.0,21.8605,21.8984,21.8605,21.8984,20600.0
2010-03-23 14:50:00,23.1,23.11,23.06,23.06,54600.0,21.8984,21.9079,21.8605,21.8605,54600.0
2010-03-23 15:00:00,23.06,23.16,23.05,23.16,50200.0,21.8605,21.9553,21.851,21.9553,50200.0
2010-03-23 15:10:00,23.15,23.25,23.15,23.23,77000.0,21.9458,22.0406,21.9458,22.0216,77000.0
2010-03-23 15:20:00,23.23,23.25,23.23,23.25,38000.0,22.0216,22.0406,22.0216,22.0406,38000.0
2010-03-23 15:30:00,23.25,23.25,23.18,23.22,70400.0,22.0406,22.0406,21.9742,22.0121,70400.0
2010-03-23 15:40:00,23.22,23.23,23.18,23.18,62400.0,22.0121,22.0216,21.9742,21.9742,62400.0
2010-03-23 15:50:00,23.18,23.2,23.18,23.19,75600.0,21.9742,21.9932,21.9742,21.9837,75600.0
2010-03-24 09:30:00,23.09,23.09,23.02,23.07,15600.0,21.8889,21.8889,21.8225,21.8699,15600.0
2010-03-24 09:40:00,23.07,23.07,23.05,23.05,11600.0,21.8699,21.8699,21.851,21.851,11600.0
2010-03-24 09:50:00,23.06,23.06,22.93,22.94,15600.0,21.8605,21.8605,21.7372,21.7467,15600.0
2010-03-24 10:00:00,22.95,22.96,22.93,22.93,20400.0,21.7562,21.7657,21.7372,21.7372,20400.0
2010-03-24 10:10:00,22.94,22.95,22.93,22.93,18600.0,21.7467,21.7562,21.7372,21.7372,18600.0
2010-03-24 10:20:00,22.93,22.93,22.86,22.89,18400.0,21.7372,21.7372,21.6709,21.6993,18400.0
2010-03-24 10:30:00,22.9,22.91,22.81,22.81,50200.0,21.7088,21.7183,21.6235,21.6235,50200.0
2010-03-24 10:40:00,22.8,22.81,22.78,22.8,17000.0,21.614,21.6235,21.595,21.614,17000.0
2010-03-24 10:50:00,22.81,22.82,22.72,22.72,25000.0,21.6235,21.6329,21.5381,21.5381,25000.0
2010-03-24 11:00:00,22.72,22.73,22.61,22.64,109800.0,21.5381,21.5476,21.4339,21.4623,109800.0
2010-03-24 11:10:00,22.64,22.72,22.64,22.67,51400.0,21.4623,21.5381,21.4623,21.4907,51400.0
2010-03-24 11:20:00,22.67,22.68,22.57,22.58,35800.0,21.4907,21.5002,21.396,21.4054,35800.0
2010-03-24 11:30:00,22.58,22.6,22.56,22.57,35800.0,21.4054,21.4244,21.3865,21.396,35800.0
2010-03-24 11:40:00,22.57,22.61,22.55,22.55,31400.0,21.396,21.4339,21.377,21.377,31400.0
2010-03-24 11:50:00,22.55,22.57,22.52,22.55,32400.0,21.377,21.396,21.3486,21.377,32400.0
2010-03-24 12:00:00,22.55,22.63,22.55,22.62,33400.0,21.377,21.4528,21.377,21.4434,33400.0
2010-03-24 12:10:00,22.61,22.64,22.6,22.61,27600.0,21.4339,21.4623,21.4244,21.4339,27600.0
2010-03-24 12:20:00,22.61,22.66,22.61,22.66,32000.0,21.4339,21.4813,21.4339,21.4813,32000.0
2010-03-24 12:30:00,22.66,22.68,22.66,22.67,25600.0,21.4813,21.5002,21.4813,21.4907,25600.0
2010-03-24 12:40:00,22.67,22.67,22.66,22.66,17400.0,21.4907,21.4907,21.4813,21.4813,17400.0
2010-03-24 12:50:00,22.66,22.66,22.63,22.63,27200.0,21.4813,21.4813,21.4528,21.4528,27200.0
2010-03-24 13:00:00,22.63,22.63,22.54,22.57,36200.0,21.4528,21.4528,21.3675,21.396,36200.0
2010-03-24 13:10:00,22.57,22.57,22.53,22.54,26400.0,21.396,21.396,21.358,21.3675,26400.0
2010-03-24 13:20:00,22.54,22.56,22.52,22.52,17400.0,21.3675,21.3865,21.3486,21.3486,17400.0
2010-03-24 13:30:00,22.53,22.54,22.52,22.53,23800.0,21.358,21.3675,21.3486,21.358,23800.0
2010-03-24 13:40:00,22.54,22.54,22.49,22.5,40400.0,21.3675,21.3675,21.3201,21.3296,40400.0
2010-03-24 13:50:00,22.51,22.58,22.5,22.58,30400.0,21.3391,21.4054,21.3296,21.4054,30400.0
2010-03-24 14:00:00,22.58,22.59,22.55,22.56,33400.0,21.4054,21.4149,21.377,21.3865,33400.0
2010-03-24 14:10:00,22.56,22.67,22.56,22.66,49000.0,21.3865,21.4907,21.3865,21.4813,49000.0
2010-03-24 14:20:00,22.66,22.68,22.62,22.63,59800.0,21.4813,21.5002,21.4434,21.4528,59800.0
2010-03-24 14:30:00,22.63,22.63,22.59,22.63,79400.0,21.4528,21.4528,21.4149,21.4528,79400.0
2010-03-24 14:40:00,22.63,22.63,22.61,22.61,31400.0,21.4528,21.4528,21.4339,21.4339,31400.0
2010-03-24 14:50:00,22.62,22.62,22.58,22.58,30400.0,21.4434,21.4434,21.4054,21.4054,30400.0
2010-03-24 15:00:00,22.58,22.6,22.58,22.58,67400.0,21.4054,21.4244,21.4054,21.4054,67400.0
2010-03-24 15:10:00,22.59,22.59,22.55,22.57,67200.0,21.4149,21.4149,21.377,21.396,67200.0
2010-03-24 15:20:00,22.56,22.58,22.54,22.56,49400.0,21.3865,21.4054,21.3675,21.3865,49400.0
2010-03-24 15:30:00,22.56,22.58,22.55,22.57,77400.0,21.3865,21.4054,21.377,21.396,77400.0
2010-03-24 15:40:00,22.57,22.6,22.56,22.57,81200.0,21.396,21.4244,21.3865,21.396,81200.0
2010-03-24 15:50:00,22.57,22.59,22.55,22.58,108200.0,21.396,21.4149,21.377,21.4054,108200.0
2010-03-25 09:30:00,22.72,22.78,22.5,22.53,64600.0,21.5381,21.595,21.3296,21.358,64600.0
2010-03-25 09:40:00,22.53,22.61,22.52,22.57,12400.0,21.358,21.4339,21.3486,21.396,12400.0
2010-03-25 09:50:00,22.58,22.61,22.56,22.6,8200.0,21.4054,21.4339,21.3865,21.4244,8200.0
2010-03-25 10:00:00,22.62,22.63,22.55,22.59,17000.0,21.4434,21.4528,21.377,21.4149,17000.0
2010-03-25 10:10:00,22.6,22.64,22.6,22.63,17400.0,21.4244,21.4623,21.4244,21.4528,17400.0
2010-03-25 10:20:00,22.64,22.7,22.64,22.7,86600.0,21.4623,21.5192,21.4623,21.5192,86600.0
2010-03-25 10:30:00,22.7,22.7,22.68,22.69,16400.0,21.5192,21.5192,21.5002,21.5097,16400.0
2010-03-25 10:40:00,22.69,22.74,22.68,22.73,28600.0,21.5097,21.5571,21.5002,21.5476,28600.0
2010-03-25 10:50:00,22.73,22.74,22.71,22.72,18800.0,21.5476,21.5571,21.5287,21.5381,18800.0
2010-03-25 11:00:00,22.73,22.74,22.72,22.72,21800.0,21.5476,21.5571,21.5381,21.5381,21800.0
2010-03-25 11:10:00,22.72,22.8,22.72,22.8,20800.0,21.5381,21.614,21.5381,21.614,20800.0
2010-03-25 11:20:00,22.79,22.84,22.79,22.8,18200.0,21.6045,21.6519,21.6045,21.614,18200.0
2010-03-25 11:30:00,22.8,22.85,22.79,22.83,17600.0,21.614,21.6614,21.6045,21.6424,17600.0
2010-03-25 11:40:00,22.82,22.83,22.79,22.8,11000.0,21.6329,21.6424,21.6045,21.614,11000.0
2010-03-25 11:50:00,22.79,22.79,22.75,22.75,9200.0,21.6045,21.6045,21.5666,21.5666,9200.0
2010-03-25 12:00:00,22.77,22.77,22.75,22.75,6800.0,21.5855,21.5855,21.5666,21.5666,6800.0
2010-03-25 12:10:00,22.75,22.75,22.74,22.75,12600.0,21.5666,21.5666,21.5571,21.5666,12600.0
2010-03-25 12:20:00,22.75,22.78,22.74,22.78,8800.0,21.5666,21.595,21.5571,21.595,8800.0
2010-03-25 12:30:00,22.77,22.78,22.77,22.77,26800.0,21.5855,21.595,21.5855,21.5855,26800.0
2010-03-25 12:40:00,22.77,22.77,22.75,22.75,16400.0,21.5855,21.5855,21.5666,21.5666,16400.0
2010-03-25 12:50:00,22.75,22.77,22.75,22.75,12600.0,21.5666,21.5855,21.5666,21.5666,12600.0
2010-03-25 13:00:00,22.75,22.77,22.75,22.77,56000.0,21.5666,21.5855,21.5666,21.5855,56000.0
2010-03-25 13:10:00,22.77,22.79,22.76,22.78,8400.0,21.5855,21.6045,21.5761,21.595,8400.0
2010-03-25 13:20:00,22.78,22.81,22.77,22.79,15000.0,21.595,21.6235,21.5855,21.6045,15000.0
2010-03-25 13:30:00,22.79,22.82,22.77,22.81,30400.0,21.6045,21.6329,21.5855,21.6235,30400.0
2010-03-25 13:40:00,22.81,22.81,22.77,22.77,19600.0,21.6235,21.6235,21.5855,21.5855,19600.0
2010-03-25 13:50:00,22.77,22.79,22.75,22.77,24800.0,21.5855,21.6045,21.5666,21.5855,24800.0
2010-03-25 14:00:00,22.77,22.78,22.74,22.74,32800.0,21.5855,21.595,21.5571,21.5571,32800.0
2010-03-25 14:10:00,22.74,22.78,22.73,22.77,42200.0,21.5571,21.595,21.5476,21.5855,42200.0
2010-03-25 14:20:00,22.77,22.77,22.73,22.74,35200.0,21.5855,21.5855,21.5476,21.5571,35200.0
2010-03-25 14:30:00,22.73,22.8,22.72,22.8,38200.0,21.5476,21.614,21.5381,21.614,38200.0
2010-03-25 14:40:00,22.8,22.8,22.75,22.75,23400.0,21.614,21.614,21.5666,21.5666,23400.0
2010-03-25 14:50:00,22.75,22.78,22.73,22.75,35800.0,21.5666,21.595,21.5476,21.5666,35800.0
2010-03-25 15:00:00,22.75,22.82,22.75,22.79,25000.0,21.5666,21.6329,21.5666,21.6045,25000.0
2010-03-25 15:10:00,22.78,22.79,22.75,22.75,19000.0,21.595,21.6045,21.5666,21.5666,19000.0
2010-03-25 15:20:00,22.75,22.76,22.74,22.74,27600.0,21.5666,21.5761,21.5571,21.5571,27600.0
2010-03-25 15:30:00,22.74,22.75,22.74,22.75,65600.0,21.5571,21.5666,21.5571,21.5666,65600.0
2010-03-25 15:40:00,22.75,22.76,22.73,22.74,145800.0,21.5666,21.5761,21.5476,21.5571,145800.0
2010-03-25 15:50:00,22.73,22.75,22.73,22.74,167600.0,21.5476,21.5666,21.5476,21.5571,167600.0
2010-03-26 09:30:00,22.69,22.79,22.68,22.76,42400.0,21.5097,21.6045,21.5002,21.5761,42400.0
2010-03-26 09:40:00,22.76,22.78,22.74,22.75,83800.0,21.5761,21.595,21.5571,21.5666,83800.0
2010-03-26 09:50:00,22.77,22.79,22.74,22.74,42200.0,21.5855,21.6045,21.5571,21.5571,42200.0
2010-03-26 10:00:00,22.74,22.76,22.73,22.75,58600.0,21.5571,21.5761,21.5476,21.5666,58600.0
2010-03-26 10:10:00,22.75,22.76,22.74,22.75,50200.0,21.5666,21.5761,21.5571,21.5666,50200.0
2010-03-26 10:20:00,22.75,22.77,22.72,22.75,35000.0,21.5666,21.5855,21.5381,21.5666,35000.0
2010-03-26 10:30:00,22.75,22.76,22.72,22.75,28800.0,21.5666,21.5761,21.5381,21.5666,28800.0
2010-03-26 10:40:00,22.75,22.76,22.73,22.76,42600.0,21.5666,21.5761,21.5476,21.5761,42600.0
2010-03-26 10:50:00,22.76,22.78,22.74,22.75,33400.0,21.5761,21.595,21.5571,21.5666,33400.0
2010-03-26 11:00:00,22.75,22.76,22.74,22.75,36600.0,21.5666,21.5761,21.5571,21.5666,36600.0
2010-03-26 11:10:00,22.75,22.8,22.75,22.78,68200.0,21.5666,21.614,21.5666,21.595,68200.0
2010-03-26 11:20:00,22.78,22.8,22.75,22.75,58800.0,21.595,21.614,21.5666,21.5666,58800.0
2010-03-26 11:30:00,22.76,22.78,22.76,22.77,26800.0,21.5761,21.595,21.5761,21.5855,26800.0
2010-03-26 11:40:00,22.77,22.77,22.75,22.75,21800.0,21.5855,21.5855,21.5666,21.5666,21800.0
2010-03-26 11:50:00,22.75,22.79,22.75,22.78,42800.0,21.5666,21.6045,21.5666,21.595,42800.0
2010-03-26 12:00:00,22.78,22.81,22.77,22.78,34600.0,21.595,21.6235,21.5855,21.595,34600.0
2010-03-26 12:10:00,22.78,22.78,22.75,22.77,14800.0,21.595,21.595,21.5666,21.5855,14800.0
2010-03-26 12:20:00,22.75,22.75,22.72,22.74,46200.0,21.5666,21.5666,21.5381,21.5571,46200.0
2010-03-26 12:30:00,22.74,22.77,22.74,22.75,32000.0,21.5571,21.5855,21.5571,21.5666,32000.0
2010-03-26 12:40:00,22.76,22.8,22.75,22.76,19200.0,21.5761,21.614,21.5666,21.5761,19200.0
2010-03-26 12:50:00,22.77,22.78,22.72,22.75,62400.0,21.5855,21.595,21.5381,21.5666,62400.0
2010-03-26 13:00:00,22.75,22.75,22.71,22.72,52800.0,21.5666,21.5666,21.5287,21.5381,52800.0
2010-03-26 13:10:00,22.72,22.78,22.72,22.74,32000.0,21.5381,21.595,21.5381,21.5571,32000.0
2010-03-26 13:20:00,22.74,22.78,22.74,22.77,29400.0,21.5571,21.595,21.5571,21.5855,29400.0
2010-03-26 13:30:00,22.77,22.78,22.75,22.77,32000.0,21.5855,21.595,21.5666,21.5855,32000.0
2010-03-26 13:40:00,22.77,22.78,22.75,22.76,25400.0,21.5855,21.595,21.5666,21.5761,25400.0
2010-03-26 13:50:00,22.75,22.75,22.73,22.75,19800.0,21.5666,21.5666,21.5476,21.5666,19800.0
2010-03-26 14:00:00,22.75,22.77,22.73,22.75,43600.0,21.5666,21.5855,21.5476,21.5666,43600.0
2010-03-26 14:10:00,22.75,22.79,22.74,22.79,27400.0,21.5666,21.6045,21.5571,21.6045,27400.0
2010-03-26 14:20:00,22.79,22.81,22.75,22.78,24800.0,21.6045,21.6235,21.5666,21.595,24800.0
2010-03-26 14:30:00,22.78,22.78,22.75,22.77,28600.0,21.595,21.595,21.5666,21.5855,28600.0
2010-03-26 14:40:00,22.77,22.77,22.72,22.74,62400.0,21.5855,21.5855,21.5381,21.5571,62400.0
2010-03-26 14:50:00,22.75,22.79,22.74,22.79,49400.0,21.5666,21.6045,21.5571,21.6045,49400.0
2010-03-26 15:00:00,22.79,22.83,22.78,22.78,53800.0,21.6045,21.6424,21.595,21.595,53800.0
2010-03-26 15:10:00,22.78,22.81,22.78,22.8,33800.0,21.595,21.6235,21.595,21.614,33800.0
2010-03-26 15:20:00,22.8,22.82,22.77,22.82,45000.0,21.614,21.6329,21.5855,21.6329,45000.0
2010-03-26 15:30:00,22.82,22.82,22.78,22.78,56600.0,21.6329,21.6329,21.595,21.595,56600.0
2010-03-26 15:40:00,22.79,22.79,22.77,22.79,58400.0,21.6045,21.6045,21.5855,21.6045,58400.0
2010-03-26 15:50:00,22.79,22.8,22.77,22.8,97600.0,21.6045,21.614,21.5855,21.614,97600.0
2010-03-29 09:30:00,22.81,22.88,22.74,22.86,48800.0,21.6235,21.6898,21.5571,21.6709,48800.0
2010-03-29 09:40:00,22.89,22.89,22.84,22.86,31400.0,21.6993,21.6993,21.6519,21.6709,31400.0
2010-03-29 09:50:00,22.85,22.9,22.85,22.87,30200.0,21.6614,21.7088,21.6614,21.6803,30200.0
2010-03-29 10:00:00,22.85,22.9,22.84,22.88,24800.0,21.6614,21.7088,21.6519,21.6898,24800.0
2010-03-29 10:10:00,22.9,22.91,22.88,22.88,9000.0,21.7088,21.7183,21.6898,21.6898,9000.0
2010-03-29 10:20:00,22.86,22.88,22.85,22.88,31200.0,21.6709,21.6898,21.6614,21.6898,31200.0
2010-03-29 10:30:00,22.88,22.95,22.87,22.95,23800.0,21.6898,21.7562,21.6803,21.7562,23800.0
2010-03-29 10:40:00,22.93,22.93,22.9,22.9,27600.0,21.7372,21.7372,21.7088,21.7088,27600.0
2010-03-29 10:50:00,22.9,22.9,22.88,22.89,19800.0,21.7088,21.7088,21.6898,21.6993,19800.0
2010-03-29 11:00:00,22.89,22.91,22.88,22.91,37200.0,21.6993,21.7183,21.6898,21.7183,37200.0
2010-03-29 11:10:00,22.9,22.91,22.89,22.9,18600.0,21.7088,21.7183,21.6993,21.7088,18600.0
2010-03-29 11:20:00,22.9,22.93,22.9,22.93,18400.0,21.7088,21.7372,21.7088,21.7372,18400.0
2010-03-29 11:30:00,22.93,22.95,22.9,22.91,17800.0,21.7372,21.7562,21.7088,21.7183,17800.0
2010-03-29 11:40:00,22.91,22.93,22.91,22.93,20600.0,21.7183,21.7372,21.7183,21.7372,20600.0
2010-03-29 11:50:00,22.93,22.95,22.93,22.93,19400.0,21.7372,21.7562,21.7372,21.7372,19400.0
2010-03-29 12:00:00,22.93,22.93,22.91,22.91,24400.0,21.7372,21.7372,21.7183,21.7183,24400.0
2010-03-29 12:10:00,22.91,22.92,22.91,22.92,6400.0,21.7183,21.7277,21.7183,21.7277,6400.0
2010-03-29 12:20:00,22.91,22.92,22.9,22.91,18000.0,21.7183,21.7277,21.7088,21.7183,18000.0
2010-03-29 12:30:00,22.92,22.93,22.88,22.88,14000.0,21.7277,21.7372,21.6898,21.6898,14000.0
2010-03-29 12:40:00,22.88,22.92,22.88,22.92,23800.0,21.6898,21.7277,21.6898,21.7277,23800.0
2010-03-29 12:50:00,22.92,22.93,22.92,22.93,12600.0,21.7277,21.7372,21.7277,21.7372,12600.0
2010-03-29 13:00:00,22.93,22.93,22.92,22.93,9400.0,21.7372,21.7372,21.7277,21.7372,9400.0
2010-03-29 13:10:00,22.92,22.93,22.92,22.93,15600.0,21.7277,21.7372,21.7277,21.7372,15600.0
2010-03-29 13:20:00,22.93,22.93,22.92,22.92,8200.0,21.7372,21.7372,21.7277,21.7277,8200.0
2010-03-29 13:30:00,22.92,22.93,22.91,22.92,21600.0,21.7277,21.7372,21.7183,21.7277,21600.0
2010-03-29 13:40:00,22.92,22.92,22.9,22.91,12800.0,21.7277,21.7277,21.7088,21.7183,12800.0
2010-03-29 13:50:00,22.91,22.92,22.9,22.9,15800.0,21.7183,21.7277,21.7088,21.7088,15800.0
2010-03-29 14:00:00,22.9,22.9,22.89,22.9,16000.0,21.7088,21.7088,21.6993,21.7088,16000.0
2010-03-29 14:10:00,22.89,22.92,22.89,22.92,45400.0,21.6993,21.7277,21.6993,21.7277,45400.0
2010-03-29 14:20:00,22.92,22.92,22.88,22.9,43200.0,21.7277,21.7277,21.6898,21.7088,43200.0
2010-03-29 14:30:00,22.9,22.91,22.89,22.89,18200.0,21.7088,21.7183,21.6993,21.6993,18200.0
2010-03-29 14:40:00,22.89,22.89,22.88,22.88,10000.0,21.6993,21.6993,21.6898,21.6898,10000.0
2010-03-29 14:50:00,22.88,22.89,22.87,22.88,21000.0,21.6898,21.6993,21.6803,21.6898,21000.0
2010-03-29 15:00:00,22.88,22.91,22.88,22.91,28200.0,21.6898,21.7183,21.6898,21.7183,28200.0
2010-03-29 15:10:00,22.91,22.93,22.9,22.91,27600.0,21.7183,21.7372,21.7088,21.7183,27600.0
2010-03-29 15:20:00,22.9,22.91,22.9,22.9,41600.0,21.7088,21.7183,21.7088,21.7088,41600.0
2010-03-29 15:30:00,22.9,22.91,22.87,22.9,57600.0,21.7088,21.7183,21.6803,21.7088,57600.0
2010-03-29 15:40:00,22.91,22.91,22.89,22.89,29000.0,21.7183,21.7183,21.6993,21.6993,29000.0
2010-03-29 15:50:00,22.9,22.93,22.89,22.93,83400.0,21.7088,21.7372,21.6993,21.7372,83400.0
2010-03-30 09:30:00,22.98,23.3,22.98,23.24,103200.0,21.7846,22.088,21.7846,22.0311,103200.0
2010-03-30 09:40:00,23.24,23.25,23.13,23.13,53200.0,22.0311,22.0406,21.9268,21.9268,53200.0
2010-03-30 09:50:00,23.13,23.2,23.13,23.13,58600.0,21.9268,21.9932,21.9268,21.9268,58600.0
2010-03-30 10:00:00,23.13,23.23,23.13,23.19,44400.0,21.9268,22.0216,21.9268,21.9837,44400.0
2010-03-30 10:10:00,23.19,23.23,23.17,23.17,40400.0,21.9837,22.0216,21.9647,21.9647,40400.0
2010-03-30 10:20:00,23.17,23.18,23.13,23.15,39800.0,21.9647,21.9742,21.9268,21.9458,39800.0
2010-03-30 10:30:00,23.15,23.16,23.14,23.15,41200.0,21.9458,21.9553,21.9363,21.9458,41200.0
2010-03-30 10:40:00,23.15,23.18,23.15,23.18,28000.0,21.9458,21.9742,21.9458,21.9742,28000.0
2010-03-30 10:50:00,23.18,23.2,23.18,23.19,15000.0,21.9742,21.9932,21.9742,21.9837,15000.0
2010-03-30 11:00:00,23.18,23.18,23.12,23.14,47200.0,21.9742,21.9742,21.9173,21.9363,47200.0
2010-03-30 11:10:00,23.14,23.15,23.13,23.13,47200.0,21.9363,21.9458,21.9268,21.9268,47200.0
2010-03-30 11:20:00,23.13,23.15,23.09,23.14,110000.0,21.9268,21.9458,21.8889,21.9363,110000.0
2010-03-30 11:30:00,23.14,23.16,23.08,23.08,87000.0,21.9363,21.9553,21.8794,21.8794,87000.0
2010-03-30 11:40:00,23.08,23.11,23.02,23.08,86800.0,21.8794,21.9079,21.8225,21.8794,86800.0
2010-03-30 11:50:00,23.09,23.13,23.07,23.12,48800.0,21.8889,21.9268,21.8699,21.9173,48800.0
2010-03-30 12:00:00,23.1,23.13,23.05,23.08,47400.0,21.8984,21.9268,21.851,21.8794,47400.0
2010-03-30 12:10:00,23.08,23.13,23.06,23.11,18800.0,21.8794,21.9268,21.8605,21.9079,18800.0
2010-03-30 12:20:00,23.11,23.14,23.11,23.14,23200.0,21.9079,21.9363,21.9079,21.9363,23200.0
2010-03-30 12:30:00,23.14,23.15,23.13,23.13,19800.0,21.9363,21.9458,21.9268,21.9268,19800.0
2010-03-30 12:40:00,23.13,23.18,23.13,23.15,37400.0,21.9268,21.9742,21.9268,21.9458,37400.0
2010-03-30 12:50:00,23.15,23.17,23.13,23.15,36400.0,21.9458,21.9647,21.9268,21.9458,36400.0
2010-03-30 13:00:00,23.15,23.16,23.13,23.13,36200.0,21.9458,21.9553,21.9268,21.9268,36200.0
2010-03-30 13:10:00,23.13,23.14,23.1,23.13,50000.0,21.9268,21.9363,21.8984,21.9268,50000.0
2010-03-30 13:20:00,23.13,23.15,23.12,23.14,21600.0,21.9268,21.9458,21.9173,21.9363,21600.0
2010-03-30 13:30:00,23.13,23.29,23.13,23.29,91400.0,21.9268,22.0785,21.9268,22.0785,91400.0
2010-03-30 13:40:00,23.29,23.31,23.23,23.29,96800.0,22.0785,22.0975,22.0216,22.0785,96800.0
2010-03-30 13:50:00,23.29,23.29,23.18,23.18,37200.0,22.0785,22.0785,21.9742,21.9742,37200.0
2010-03-30 14:00:00,23.17,23.18,23.14,23.16,39800.0,21.9647,21.9742,21.9363,21.9553,39800.0
2010-03-30 14:10:00,23.16,23.17,23.11,23.11,21400.0,21.9553,21.9647,21.9079,21.9079,21400.0
2010-03-30 14:20:00,23.12,23.15,23.09,23.11,32400.0,21.9173,21.9458,21.8889,21.9079,32400.0
2010-03-30 14:30:00,23.11,23.14,23.11,23.14,28000.0,21.9079,21.9363,21.9079,21.9363,28000.0
2010-03-30 14:40:00,23.13,23.14,23.1,23.1,18800.0,21.9268,21.9363,21.8984,21.8984,18800.0
2010-03-30 14:50:00,23.1,23.17,23.1,23.13,34000.0,21.8984,21.9647,21.8984,21.9268,34000.0
2010-03-30 15:00:00,23.13,23.13,23.1,23.12,44400.0,21.9268,21.9268,21.8984,21.9173,44400.0
2010-03-30 15:10:00,23.12,23.13,23.09,23.09,32000.0,21.9173,21.9268,21.8889,21.8889,32000.0
2010-03-30 15:20:00,23.1,23.14,23.09,23.13,45800.0,21.8984,21.9363,21.8889,21.9268,45800.0
2010-03-30 15:30:00,23.11,23.16,23.11,23.13,69600.0,21.9079,21.9553,21.9079,21.9268,69600.0
2010-03-30 15:40:00,23.14,23.18,23.14,23.17,178400.0,21.9363,21.9742,21.9363,21.9647,178400.0
2010-03-30 15:50:00,23.17,23.18,23.17,23.17,89600.0,21.9647,21.9742,21.9647,21.9647,89600.0
2010-03-31 09:30:00,23.05,23.34,23.05,23.19,64400.0,21.851,22.1259,21.851,21.9837,64400.0
2010-03-31 09:40:00,23.19,23.25,23.17,23.18,62800.0,21.9837,22.0406,21.9647,21.9742,62800.0
2010-03-31 09:50:00,23.18,23.2,23.12,23.16,35800.0,21.9742,21.9932,21.9173,21.9553,35800.0
2010-03-31 10:00:00,23.16,23.23,23.16,23.18,46800.0,21.9553,22.0216,21.9553,21.9742,46800.0
2010-03-31 10:10:00,23.18,23.18,23.11,23.13,33400.0,21.9742,21.9742,21.9079,21.9268,33400.0
2010-03-31 10:20:00,23.13,23.19,23.12,23.17,71000.0,21.9268,21.9837,21.9173,21.9647,71000.0
2010-03-31 10:30:00,23.17,23.18,23.15,23.18,68200.0,21.9647,21.9742,21.9458,21.9742,68200.0
2010-03-31 10:40:00,23.18,23.22,23.18,23.22,68000.0,21.9742,22.0121,21.9742,22.0121,68000.0
2010-03-31 10:50:00,23.22,23.29,23.22,23.28,51600.0,22.0121,22.0785,22.0121,22.069,51600.0
2010-03-31 11:00:00,23.28,23.29,23.24,23.29,112800.0,22.069,22.0785,22.0311,22.0785,112800.0
2010-03-31 11:10:00,23.28,23.3,23.25,23.26,42800.0,22.069,22.088,22.0406,22.0501,42800.0
2010-03-31 11:20:00,23.27,23.27,23.18,23.2,82000.0,22.0595,22.0595,21.9742,21.9932,82000.0
2010-03-31 11:30:00,23.2,23.2,23.18,23.2,29400.0,21.9932,21.9932,21.9742,21.9932,29400.0
2010-03-31 11:40:00,23.2,23.24,23.2,23.24,18400.0,21.9932,22.0311,21.9932,22.0311,18400.0
2010-03-31 11:50:00,23.24,23.29,23.23,23.28,36400.0,22.0311,22.0785,22.0216,22.069,36400.0
2010-03-31 12:00:00,23.27,23.29,23.26,23.29,22400.0,22.0595,22.0785,22.0501,22.0785,22400.0
2010-03-31 12:10:00,23.28,23.29,23.24,23.25,18600.0,22.069,22.0785,22.0311,22.0406,18600.0
2010-03-31 12:20:00,23.25,23.25,23.2,23.2,76800.0,22.0406,22.0406,21.9932,21.9932,76800.0
2010-03-31 12:30:00,23.21,23.21,23.15,23.16,150400.0,22.0027,22.0027,21.9458,21.9553,150400.0
2010-03-31 12:40:00,23.16,23.18,23.1,23.11,58600.0,21.9553,21.9742,21.8984,21.9079,58600.0
2010-03-31 12:50:00,23.11,23.11,23.05,23.07,47000.0,21.9079,21.9079,21.851,21.8699,47000.0
2010-03-31 13:00:00,23.08,23.08,23.02,23.04,38200.0,21.8794,21.8794,21.8225,21.8415,38200.0
2010-03-31 13:10:00,23.04,23.04,22.97,22.99,75000.0,21.8415,21.8415,21.7751,21.7941,75000.0
2010-03-31 13:20:00,22.99,23.0,22.9,22.92,58200.0,21.7941,21.8036,21.7088,21.7277,58200.0
2010-03-31 13:30:00,22.92,22.95,22.86,22.86,67600.0,21.7277,21.7562,21.6709,21.6709,67600.0
2010-03-31 13:40:00,22.86,22.86,22.78,22.79,88400.0,21.6709,21.6709,21.595,21.6045,88400.0
2010-03-31 13:50:00,22.78,22.86,22.78,22.82,68200.0,21.595,21.6709,21.595,21.6329,68200.0
2010-03-31 14:00:00,22.82,22.95,22.81,22.92,77400.0,21.6329,21.7562,21.6235,21.7277,77400.0
2010-03-31 14:10:00,22.92,22.92,22.84,22.87,45200.0,21.7277,21.7277,21.6519,21.6803,45200.0
2010-03-31 14:20:00,22.86,22.86,22.84,22.85,31400.0,21.6709,21.6709,21.6519,21.6614,31400.0
2010-03-31 14:30:00,22.85,22.85,22.8,22.8,39400.0,21.6614,21.6614,21.614,21.614,39400.0
2010-03-31 14:40:00,22.8,22.81,22.75,22.76,79600.0,21.614,21.6235,21.5666,21.5761,79600.0
2010-03-31 14:50:00,22.76,22.76,22.68,22.73,140400.0,21.5761,21.5761,21.5002,21.5476,140400.0
2010-03-31 15:00:00,22.72,22.86,22.71,22.86,87600.0,21.5381,21.6709,21.5287,21.6709,87600.0
2010-03-31 15:10:00,22.86,22.9,22.78,22.79,97000.0,21.6709,21.7088,21.595,21.6045,97000.0
2010-03-31 15:20:00,22.79,22.79,22.75,22.79,94800.0,21.6045,21.6045,21.5666,21.6045,94800.0
2010-03-31 15:30:00,22.79,22.81,22.76,22.77,118600.0,21.6045,21.6235,21.5761,21.5855,118600.0
2010-03-31 15:40:00,22.77,22.78,22.74,22.77,222400.0,21.5855,21.595,21.5571,21.5855,222400.0
2010-03-31 15:50:00,22.77,22.83,22.74,22.78,288000.0,21.5855,21.6424,21.5571,21.595,288000.0
2010-04-01 09:30:00,24.12,24.48,23.66,23.68,863800.0,22.8653,23.2066,22.4293,22.4482,863800.0
2010-04-01 09:40:00,23.68,23.98,23.62,23.89,391000.0,22.4482,22.7326,22.3913,22.6473,391000.0
2010-04-01 09:50:00,23.91,24.0,23.89,23.95,265000.0,22.6662,22.7516,22.6473,22.7042,265000.0
2010-04-01 10:00:00,23.96,24.0,23.85,23.92,237600.0,22.7136,22.7516,22.6094,22.6757,237600.0
2010-04-01 10:10:00,23.92,23.97,23.91,23.95,118200.0,22.6757,22.7231,22.6662,22.7042,118200.0
2010-04-01 10:20:00,23.96,23.97,23.85,23.86,144000.0,22.7136,22.7231,22.6094,22.6188,144000.0
2010-04-01 10:30:00,23.86,23.96,23.86,23.92,106000.0,22.6188,22.7136,22.6188,22.6757,106000.0
2010-04-01 10:40:00,23.92,23.96,23.9,23.95,95200.0,22.6757,22.7136,22.6568,22.7042,95200.0
2010-04-01 10:50:00,23.94,23.96,23.73,23.75,141000.0,22.6947,22.7136,22.4956,22.5146,141000.0
2010-04-01 11:00:00,23.77,23.78,23.58,23.58,135000.0,22.5335,22.543,22.3534,22.3534,135000.0
2010-04-01 11:10:00,23.59,23.66,23.56,23.64,125200.0,22.3629,22.4293,22.3345,22.4103,125200.0
2010-04-01 11:20:00,23.63,23.66,23.51,23.51,151200.0,22.4008,22.4293,22.2871,22.2871,151200.0
2010-04-01 11:30:00,23.52,23.55,23.48,23.49,209400.0,22.2965,22.325,22.2586,22.2681,209400.0
2010-04-01 11:40:00,23.49,23.5,23.33,23.34,330000.0,22.2681,22.2776,22.1164,22.1259,330000.0
2010-04-01 11:50:00,23.34,23.35,23.24,23.25,159000.0,22.1259,22.1354,22.0311,22.0406,159000.0
2010-04-01 12:00:00,23.25,23.46,23.24,23.42,114800.0,22.0406,22.2397,22.0311,22.2017,114800.0
2010-04-01 12:10:00,23.42,23.43,23.28,23.31,81400.0,22.2017,22.2112,22.069,22.0975,81400.0
2010-04-01 12:20:00,23.3,23.35,23.27,23.3,63400.0,22.088,22.1354,22.0595,22.088,63400.0
2010-04-01 12:30:00,23.28,23.34,23.26,23.33,60600.0,22.069,22.1259,22.0501,22.1164,60600.0
2010-04-01 12:40:00,23.32,23.36,23.29,23.36,244600.0,22.1069,22.1449,22.0785,22.1449,244600.0
2010-04-01 12:50:00,23.35,23.4,23.32,23.38,55000.0,22.1354,22.1828,22.1069,22.1638,55000.0
2010-04-01 13:00:00,23.38,23.38,23.33,23.35,78200.0,22.1638,22.1638,22.1164,22.1354,78200.0
2010-04-01 13:10:00,23.35,23.35,23.26,23.27,74400.0,22.1354,22.1354,22.0501,22.0595,74400.0
2010-04-01 13:20:00,23.27,23.3,23.27,23.3,66200.0,22.0595,22.088,22.0595,22.088,66200.0
2010-04-01 13:30:00,23.3,23.3,23.22,23.22,51600.0,22.088,22.088,22.0121,22.0121,51600.0
2010-04-01 13:40:00,23.22,23.22,23.08,23.11,128200.0,22.0121,22.0121,21.8794,21.9079,128200.0
2010-04-01 13:50:00,23.11,23.2,23.1,23.15,77400.0,21.9079,21.9932,21.8984,21.9458,77400.0
2010-04-01 14:00:00,23.14,23.14,23.07,23.12,114600.0,21.9363,21.9363,21.8699,21.9173,114600.0
2010-04-01 14:10:00,23.12,23.17,23.09,23.16,79600.0,21.9173,21.9647,21.8889,21.9553,79600.0
2010-04-01 14:20:00,23.16,23.16,22.95,22.96,183200.0,21.9553,21.9553,21.7562,21.7657,183200.0
2010-04-01 14:30:00,22.96,22.97,22.87,22.89,248200.0,21.7657,21.7751,21.6803,21.6993,248200.0
2010-04-01 14:40:00,22.88,22.92,22.78,22.88,134800.0,21.6898,21.7277,21.595,21.6898,134800.0
2010-04-01 14:50:00,22.87,22.93,22.86,22.9,106400.0,21.6803,21.7372,21.6709,21.7088,106400.0
2010-04-01 15:00:00,22.9,22.92,22.81,22.86,167600.0,21.7088,21.7277,21.6235,21.6709,167600.0
2010-04-01 15:10:00,22.87,22.87,22.75,22.76,196600.0,21.6803,21.6803,21.5666,21.5761,196600.0
2010-04-01 15:20:00,22.76,22.82,22.76,22.8,169200.0,21.5761,21.6329,21.5761,21.614,169200.0
2010-04-01 15:30:00,22.8,22.89,22.78,22.83,317400.0,21.614,21.6993,21.595,21.6424,317400.0
2010-04-01 15:40:00,22.83,22.84,22.81,22.83,329800.0,21.6424,21.6519,21.6235,21.6424,329800.0
2010-04-01 15:50:00,22.83,22.86,22.82,22.85,441800.0,21.6424,21.6709,21.6329,21.6614,441800.0
2010-04-05 09:30:00,22.89,22.89,22.3,22.39,181200.0,21.6993,21.6993,21.14,21.2253,181200.0
2010-04-05 09:40:00,22.4,22.56,22.38,22.54,90800.0,21.2348,21.3865,21.2158,21.3675,90800.0
2010-04-05 09:50:00,22.54,22.7,22.54,22.56,63000.0,21.3675,21.5192,21.3675,21.3865,63000.0
2010-04-05 10:00:00,22.58,22.68,22.54,22.59,67000.0,21.4054,21.5002,21.3675,21.4149,67000.0
2010-04-05 10:10:00,22.6,22.67,22.59,22.6,80000.0,21.4244,21.4907,21.4149,21.4244,80000.0
2010-04-05 10:20:00,22.6,22.62,22.53,22.59,84400.0,21.4244,21.4434,21.358,21.4149,84400.0
2010-04-05 10:30:00,22.6,22.61,22.57,22.58,51400.0,21.4244,21.4339,21.396,21.4054,51400.0
2010-04-05 10:40:00,22.58,22.61,22.52,22.58,73200.0,21.4054,21.4339,21.3486,21.4054,73200.0
2010-04-05 10:50:00,22.57,22.57,22.52,22.53,86200.0,21.396,21.396,21.3486,21.358,86200.0
2010-04-05 11:00:00,22.53,22.54,22.47,22.48,128600.0,21.358,21.3675,21.3012,21.3106,128600.0
2010-04-05 11:10:00,22.47,22.53,22.45,22.53,128800.0,21.3012,21.358,21.2822,21.358,128800.0
2010-04-05 11:20:00,22.52,22.53,22.48,22.5,75600.0,21.3486,21.358,21.3106,21.3296,75600.0
2010-04-05 11:30:00,22.5,22.5,22.48,22.49,58400.0,21.3296,21.3296,21.3106,21.3201,58400.0
2010-04-05 11:40:00,22.49,22.5,22.47,22.48,200000.0,21.3201,21.3296,21.3012,21.3106,200000.0
2010-04-05 11:50:00,22.47,22.5,22.43,22.45,79400.0,21.3012,21.3296,21.2632,21.2822,79400.0
2010-04-05 12:00:00,22.45,22.5,22.45,22.5,40800.0,21.2822,21.3296,21.2822,21.3296,40800.0
2010-04-05 12:10:00,22.5,22.5,22.48,22.49,41200.0,21.3296,21.3296,21.3106,21.3201,41200.0
2010-04-05 12:20:00,22.49,22.5,22.49,22.5,30600.0,21.3201,21.3296,21.3201,21.3296,30600.0
2010-04-05 12:30:00,22.5,22.5,22.45,22.45,62200.0,21.3296,21.3296,21.2822,21.2822,62200.0
2010-04-05 12:40:00,22.45,22.46,22.43,22.45,34600.0,21.2822,21.2917,21.2632,21.2822,34600.0
2010-04-05 12:50:00,22.44,22.44,22.41,22.41,135400.0,21.2727,21.2727,21.2443,21.2443,135400.0
2010-04-05 13:00:00,22.41,22.42,22.39,22.39,60400.0,21.2443,21.2538,21.2253,21.2253,60400.0
2010-04-05 13:10:00,22.39,22.4,22.38,22.39,52800.0,21.2253,21.2348,21.2158,21.2253,52800.0
2010-04-05 13:20:00,22.38,22.38,22.32,22.36,78800.0,21.2158,21.2158,21.159,21.1969,78800.0
2010-04-05 13:30:00,22.36,22.36,22.3,22.33,92600.0,21.1969,21.1969,21.14,21.1684,92600.0
2010-04-05 13:40:00,22.33,22.35,22.29,22.29,70000.0,21.1684,21.1874,21.1305,21.1305,70000.0
2010-04-05 13:50:00,22.3,22.34,22.3,22.33,86600.0,21.14,21.1779,21.14,21.1684,86600.0
2010-04-05 14:00:00,22.32,22.33,22.31,22.33,47200.0,21.159,21.1684,21.1495,21.1684,47200.0
2010-04-05 14:10:00,22.33,22.37,22.31,22.36,74800.0,21.1684,21.2064,21.1495,21.1969,74800.0
2010-04-05 14:20:00,22.36,22.4,22.36,22.36,113000.0,21.1969,21.2348,21.1969,21.1969,113000.0
2010-04-05 14:30:00,22.36,22.38,22.34,22.35,84400.0,21.1969,21.2158,21.1779,21.1874,84400.0
2010-04-05 14:40:00,22.35,22.37,22.32,22.32,66000.0,21.1874,21.2064,21.159,21.159,66000.0
2010-04-05 14:50:00,22.32,22.33,22.3,22.33,83000.0,21.159,21.1684,21.14,21.1684,83000.0
2010-04-05 15:00:00,22.32,22.33,22.28,22.28,107200.0,21.159,21.1684,21.121,21.121,107200.0
2010-04-05 15:10:00,22.28,22.3,22.27,22.27,64400.0,21.121,21.14,21.1116,21.1116,64400.0
2010-04-05 15:20:00,22.27,22.31,22.25,22.25,217200.0,21.1116,21.1495,21.0926,21.0926,217200.0
2010-04-05 15:30:00,22.25,22.28,22.25,22.27,119000.0,21.0926,21.121,21.0926,21.1116,119000.0
2010-04-05 15:40:00,22.27,22.31,22.27,22.3,318600.0,21.1116,21.1495,21.1116,21.14,318600.0
2010-04-05 15:50:00,22.3,22.33,22.29,22.33,337400.0,21.14,21.1684,21.1305,21.1684,337400.0
2010-04-06 09:30:00,22.3,22.31,22.13,22.22,242600.0,21.14,21.1495,20.9788,21.0642,242600.0
2010-04-06 09:40:00,22.23,22.28,22.2,22.27,46000.0,21.0736,21.121,21.0452,21.1116,46000.0
2010-04-06 09:50:00,22.27,22.32,22.21,22.3,99400.0,21.1116,21.159,21.0547,21.14,99400.0
2010-04-06 10:00:00,22.29,22.34,22.25,22.27,64000.0,21.1305,21.1779,21.0926,21.1116,64000.0
2010-04-06 10:10:00,22.27,22.32,22.27,22.31,72600.0,21.1116,21.159,21.1116,21.1495,72600.0
2010-04-06 10:20:00,22.3,22.37,22.29,22.37,66800.0,21.14,21.2064,21.1305,21.2064,66800.0
2010-04-06 10:30:00,22.36,22.39,22.33,22.38,51600.0,21.1969,21.2253,21.1684,21.2158,51600.0
2010-04-06 10:40:00,22.39,22.42,22.38,22.4,56200.0,21.2253,21.2538,21.2158,21.2348,56200.0
2010-04-06 10:50:00,22.4,22.44,22.39,22.43,38800.0,21.2348,21.2727,21.2253,21.2632,38800.0
2010-04-06 11:00:00,22.43,22.45,22.39,22.4,55800.0,21.2632,21.2822,21.2253,21.2348,55800.0
2010-04-06 11:10:00,22.4,22.48,22.39,22.48,52000.0,21.2348,21.3106,21.2253,21.3106,52000.0
2010-04-06 11:20:00,22.48,22.48,22.43,22.47,45200.0,21.3106,21.3106,21.2632,21.3012,45200.0
2010-04-06 11:30:00,22.47,22.48,22.42,22.43,47200.0,21.3012,21.3106,21.2538,21.2632,47200.0
2010-04-06 11:40:00,22.43,22.46,22.43,22.45,26800.0,21.2632,21.2917,21.2632,21.2822,26800.0
2010-04-06 11:50:00,22.45,22.49,22.45,22.49,33600.0,21.2822,21.3201,21.2822,21.3201,33600.0
2010-04-06 12:00:00,22.5,22.5,22.45,22.49,44000.0,21.3296,21.3296,21.2822,21.3201,44000.0
2010-04-06 12:10:00,22.49,22.5,22.48,22.5,18000.0,21.3201,21.3296,21.3106,21.3296,18000.0
2010-04-06 12:20:00,22.5,22.53,22.48,22.48,44800.0,21.3296,21.358,21.3106,21.3106,44800.0
2010-04-06 12:30:00,22.48,22.49,22.48,22.49,41800.0,21.3106,21.3201,21.3106,21.3201,41800.0
2010-04-06 12:40:00,22.49,22.57,22.49,22.56,115800.0,21.3201,21.396,21.3201,21.3865,115800.0
2010-04-06 12:50:00,22.56,22.6,22.55,22.6,34200.0,21.3865,21.4244,21.377,21.4244,34200.0
2010-04-06 13:00:00,22.59,22.6,22.56,22.58,58200.0,21.4149,21.4244,21.3865,21.4054,58200.0
2010-04-06 13:10:00,22.58,22.6,22.58,22.59,42600.0,21.4054,21.4244,21.4054,21.4149,42600.0
2010-04-06 13:20:00,22.59,22.6,22.58,22.59,34400.0,21.4149,21.4244,21.4054,21.4149,34400.0
2010-04-06 13:30:00,22.58,22.59,22.58,22.58,122800.0,21.4054,21.4149,21.4054,21.4054,122800.0
2010-04-06 13:40:00,22.58,22.6,22.57,22.59,44400.0,21.4054,21.4244,21.396,21.4149,44400.0
2010-04-06 13:50:00,22.59,22.61,22.58,22.58,35200.0,21.4149,21.4339,21.4054,21.4054,35200.0
2010-04-06 14:00:00,22.59,22.6,22.58,22.59,40000.0,21.4149,21.4244,21.4054,21.4149,40000.0
2010-04-06 14:10:00,22.59,22.62,22.58,22.61,42200.0,21.4149,21.4434,21.4054,21.4339,42200.0
2010-04-06 14:20:00,22.61,22.66,22.61,22.65,43800.0,21.4339,21.4813,21.4339,21.4718,43800.0
2010-04-06 14:30:00,22.65,22.67,22.63,22.67,67000.0,21.4718,21.4907,21.4528,21.4907,67000.0
2010-04-06 14:40:00,22.66,22.7,22.65,22.69,54800.0,21.4813,21.5192,21.4718,21.5097,54800.0
2010-04-06 14:50:00,22.69,22.72,22.68,22.71,58400.0,21.5097,21.5381,21.5002,21.5287,58400.0
2010-04-06 15:00:00,22.71,22.72,22.7,22.7,70000.0,21.5287,21.5381,21.5192,21.5192,70000.0
2010-04-06 15:10:00,22.7,22.7,22.65,22.66,90600.0,21.5192,21.5192,21.4718,21.4813,90600.0
2010-04-06 15:20:00,22.66,22.66,22.64,22.65,49200.0,21.4813,21.4813,21.4623,21.4718,49200.0
2010-04-06 15:30:00,22.64,22.66,22.58,22.59,97800.0,21.4623,21.4813,21.4054,21.4149,97800.0
2010-04-06 15:40:00,22.58,22.61,22.57,22.61,200000.0,21.4054,21.4339,21.396,21.4339,200000.0
2010-04-06 15:50:00,22.61,22.63,22.61,22.61,171400.0,21.4339,21.4528,21.4339,21.4339,171400.0
2010-04-07 09:30:00,22.52,22.57,22.32,22.54,67600.0,21.3486,21.396,21.159,21.3675,67600.0
2010-04-07 09:40:00,22.53,22.57,22.49,22.5,61800.0,21.358,21.396,21.3201,21.3296,61800.0
2010-04-07 09:50:00,22.52,22.56,22.5,22.51,49600.0,21.3486,21.3865,21.3296,21.3391,49600.0
2010-04-07 10:00:00,22.5,22.55,22.49,22.54,136800.0,21.3296,21.377,21.3201,21.3675,136800.0
2010-04-07 10:10:00,22.54,22.54,22.5,22.5,39000.0,21.3675,21.3675,21.3296,21.3296,39000.0
2010-04-07 10:20:00,22.5,22.56,22.49,22.49,100400.0,21.3296,21.3865,21.3201,21.3201,100400.0
2010-04-07 10:30:00,22.49,22.52,22.48,22.49,75200.0,21.3201,21.3486,21.3106,21.3201,75200.0
2010-04-07 10:40:00,22.49,22.5,22.48,22.5,111400.0,21.3201,21.3296,21.3106,21.3296,111400.0
2010-04-07 10:50:00,22.5,22.51,22.47,22.48,81400.0,21.3296,21.3391,21.3012,21.3106,81400.0
2010-04-07 11:00:00,22.48,22.5,22.47,22.49,72600.0,21.3106,21.3296,21.3012,21.3201,72600.0
2010-04-07 11:10:00,22.49,22.5,22.47,22.48,53600.0,21.3201,21.3296,21.3012,21.3106,53600.0
2010-04-07 11:20:00,22.48,22.48,22.47,22.47,47400.0,21.3106,21.3106,21.3012,21.3012,47400.0
2010-04-07 11:30:00,22.47,22.47,22.38,22.38,83600.0,21.3012,21.3012,21.2158,21.2158,83600.0
2010-04-07 11:40:00,22.38,22.43,22.38,22.4,86200.0,21.2158,21.2632,21.2158,21.2348,86200.0
2010-04-07 11:50:00,22.4,22.42,22.4,22.4,42800.0,21.2348,21.2538,21.2348,21.2348,42800.0
2010-04-07 12:00:00,22.4,22.41,22.4,22.41,44600.0,21.2348,21.2443,21.2348,21.2443,44600.0
2010-04-07 12:10:00,22.41,22.42,22.4,22.41,74400.0,21.2443,21.2538,21.2348,21.2443,74400.0
2010-04-07 12:20:00,22.41,22.43,22.41,22.43,49200.0,21.2443,21.2632,21.2443,21.2632,49200.0
2010-04-07 12:30:00,22.43,22.43,22.4,22.41,79200.0,21.2632,21.2632,21.2348,21.2443,79200.0
2010-04-07 12:40:00,22.41,22.46,22.4,22.45,93400.0,21.2443,21.2917,21.2348,21.2822,93400.0
2010-04-07 12:50:00,22.45,22.46,22.43,22.46,54800.0,21.2822,21.2917,21.2632,21.2917,54800.0
2010-04-07 13:00:00,22.45,22.5,22.45,22.46,83200.0,21.2822,21.3296,21.2822,21.2917,83200.0
2010-04-07 13:10:00,22.46,22.48,22.45,22.47,84400.0,21.2917,21.3106,21.2822,21.3012,84400.0
2010-04-07 13:20:00,22.47,22.47,22.41,22.43,84000.0,21.3012,21.3012,21.2443,21.2632,84000.0
2010-04-07 13:30:00,22.43,22.43,22.4,22.42,47600.0,21.2632,21.2632,21.2348,21.2538,47600.0
2010-04-07 13:40:00,22.42,22.43,22.36,22.4,60600.0,21.2538,21.2632,21.1969,21.2348,60600.0
2010-04-07 13:50:00,22.4,22.41,22.37,22.41,37800.0,21.2348,21.2443,21.2064,21.2443,37800.0
2010-04-07 14:00:00,22.4,22.41,22.37,22.38,53400.0,21.2348,21.2443,21.2064,21.2158,53400.0
2010-04-07 14:10:00,22.38,22.41,22.37,22.38,70400.0,21.2158,21.2443,21.2064,21.2158,70400.0
2010-04-07 14:20:00,22.39,22.41,22.37,22.39,94200.0,21.2253,21.2443,21.2064,21.2253,94200.0
2010-04-07 14:30:00,22.39,22.39,22.27,22.28,117600.0,21.2253,21.2253,21.1116,21.121,117600.0
2010-04-07 14:40:00,22.28,22.3,22.25,22.25,60800.0,21.121,21.14,21.0926,21.0926,60800.0
2010-04-07 14:50:00,22.25,22.25,22.18,22.21,81600.0,21.0926,21.0926,21.0262,21.0547,81600.0
2010-04-07 15:00:00,22.21,22.21,22.04,22.06,261400.0,21.0547,21.0547,20.8935,20.9125,261400.0
2010-04-07 15:10:00,22.05,22.06,22.0,22.05,121400.0,20.903,20.9125,20.8556,20.903,121400.0
2010-04-07 15:20:00,22.05,22.11,22.03,22.07,119800.0,20.903,20.9599,20.884,20.922,119800.0
2010-04-07 15:30:00,22.06,22.06,22.0,22.01,204400.0,20.9125,20.9125,20.8556,20.8651,204400.0
2010-04-07 15:40:00,22.0,22.08,21.99,22.07,206000.0,20.8556,20.9314,20.8461,20.922,206000.0
2010-04-07 15:50:00,22.08,22.11,22.04,22.09,164200.0,20.9314,20.9599,20.8935,20.9409,164200.0
2010-04-08 09:30:00,21.95,22.05,21.86,21.99,235800.0,20.8082,20.903,20.7229,20.8461,235800.0
2010-04-08 09:40:00,21.95,21.97,21.89,21.91,50800.0,20.8082,20.8272,20.7513,20.7703,50800.0
2010-04-08 09:50:00,21.89,21.92,21.85,21.86,54600.0,20.7513,20.7798,20.7134,20.7229,54600.0
2010-04-08 10:00:00,21.86,21.96,21.86,21.91,44600.0,20.7229,20.8177,20.7229,20.7703,44600.0
2010-04-08 10:10:00,21.89,21.94,21.88,21.9,29600.0,20.7513,20.7987,20.7418,20.7608,29600.0
2010-04-08 10:20:00,21.89,22.0,21.89,21.97,162000.0,20.7513,20.8556,20.7513,20.8272,162000.0
2010-04-08 10:30:00,21.97,21.99,21.89,21.89,49200.0,20.8272,20.8461,20.7513,20.7513,49200.0
2010-04-08 10:40:00,21.88,21.89,21.86,21.86,33200.0,20.7418,20.7513,20.7229,20.7229,33200.0
2010-04-08 10:50:00,21.86,21.87,21.85,21.86,28600.0,20.7229,20.7324,20.7134,20.7229,28600.0
2010-04-08 11:00:00,21.85,21.97,21.85,21.92,104600.0,20.7134,20.8272,20.7134,20.7798,104600.0
2010-04-08 11:10:00,21.92,21.92,21.88,21.88,19000.0,20.7798,20.7798,20.7418,20.7418,19000.0
2010-04-08 11:20:00,21.88,21.89,21.88,21.88,18000.0,20.7418,20.7513,20.7418,20.7418,18000.0
2010-04-08 11:30:00,21.89,21.89,21.85,21.86,24400.0,20.7513,20.7513,20.7134,20.7229,24400.0
2010-04-08 11:40:00,21.85,21.88,21.85,21.88,43400.0,20.7134,20.7418,20.7134,20.7418,43400.0
2010-04-08 11:50:00,21.88,21.89,21.86,21.87,17200.0,20.7418,20.7513,20.7229,20.7324,17200.0
2010-04-08 12:00:00,21.87,21.89,21.86,21.86,17600.0,20.7324,20.7513,20.7229,20.7229,17600.0
2010-04-08 12:10:00,21.86,21.87,21.84,21.86,39000.0,20.7229,20.7324,20.7039,20.7229,39000.0
2010-04-08 12:20:00,21.86,21.91,21.86,21.86,43400.0,20.7229,20.7703,20.7229,20.7229,43400.0
2010-04-08 12:30:00,21.86,21.86,21.85,21.86,21600.0,20.7229,20.7229,20.7134,20.7229,21600.0
2010-04-08 12:40:00,21.86,21.87,21.85,21.86,19000.0,20.7229,20.7324,20.7134,20.7229,19000.0
2010-04-08 12:50:00,21.86,21.87,21.84,21.86,33400.0,20.7229,20.7324,20.7039,20.7229,33400.0
2010-04-08 13:00:00,21.86,21.87,21.85,21.85,23000.0,20.7229,20.7324,20.7134,20.7134,23000.0
2010-04-08 13:10:00,21.85,21.86,21.84,21.85,18400.0,20.7134,20.7229,20.7039,20.7134,18400.0
2010-04-08 13:20:00,21.85,21.86,21.84,21.85,34800.0,20.7134,20.7229,20.7039,20.7134,34800.0
2010-04-08 13:30:00,21.85,21.85,21.84,21.85,28400.0,20.7134,20.7134,20.7039,20.7134,28400.0
2010-04-08 13:40:00,21.84,21.85,21.84,21.84,55400.0,20.7039,20.7134,20.7039,20.7039,55400.0
2010-04-08 13:50:00,21.84,21.85,21.84,21.84,74800.0,20.7039,20.7134,20.7039,20.7039,74800.0
2010-04-08 14:00:00,21.84,21.84,21.84,21.84,78200.0,20.7039,20.7039,20.7039,20.7039,78200.0
2010-04-08 14:10:00,21.84,21.84,21.77,21.77,118800.0,20.7039,20.7039,20.6376,20.6376,118800.0
2010-04-08 14:20:00,21.79,21.8,21.76,21.77,74400.0,20.6565,20.666,20.6281,20.6376,74400.0
2010-04-08 14:30:00,21.76,21.79,21.75,21.77,193600.0,20.6281,20.6565,20.6186,20.6376,193600.0
2010-04-08 14:40:00,21.77,21.81,21.75,21.8,110200.0,20.6376,20.6755,20.6186,20.666,110200.0
2010-04-08 14:50:00,21.8,21.81,21.78,21.8,107600.0,20.666,20.6755,20.647,20.666,107600.0
2010-04-08 15:00:00,21.81,21.83,21.8,21.8,48000.0,20.6755,20.6944,20.666,20.666,48000.0
2010-04-08 15:10:00,21.8,21.81,21.79,21.81,85200.0,20.666,20.6755,20.6565,20.6755,85200.0
2010-04-08 15:20:00,21.8,21.82,21.78,21.81,113000.0,20.666,20.685,20.647,20.6755,113000.0
2010-04-08 15:30:00,21.81,21.86,21.81,21.81,196800.0,20.6755,20.7229,20.6755,20.6755,196800.0
2010-04-08 15:40:00,21.81,21.82,21.78,21.79,168800.0,20.6755,20.685,20.647,20.6565,168800.0
2010-04-08 15:50:00,21.79,21.83,21.78,21.82,98800.0,20.6565,20.6944,20.647,20.685,98800.0
2010-04-09 09:30:00,21.78,21.81,21.71,21.75,35200.0,20.647,20.6755,20.5807,20.6186,35200.0
2010-04-09 09:40:00,21.75,21.75,21.65,21.65,24600.0,20.6186,20.6186,20.5238,20.5238,24600.0
2010-04-09 09:50:00,21.65,21.75,21.64,21.75,23800.0,20.5238,20.6186,20.5143,20.6186,23800.0
2010-04-09 10:00:00,21.75,21.79,21.75,21.76,26600.0,20.6186,20.6565,20.6186,20.6281,26600.0
2010-04-09 10:10:00,21.76,21.76,21.71,21.73,38600.0,20.6281,20.6281,20.5807,20.5996,38600.0
2010-04-09 10:20:00,21.73,21.74,21.65,21.69,30800.0,20.5996,20.6091,20.5238,20.5617,30800.0
2010-04-09 10:30:00,21.69,21.7,21.66,21.67,53200.0,20.5617,20.5712,20.5333,20.5428,53200.0
2010-04-09 10:40:00,21.68,21.68,21.66,21.68,41600.0,20.5522,20.5522,20.5333,20.5522,41600.0
2010-04-09 10:50:00,21.67,21.68,21.64,21.64,47000.0,20.5428,20.5522,20.5143,20.5143,47000.0
2010-04-09 11:00:00,21.64,21.67,21.64,21.65,34200.0,20.5143,20.5428,20.5143,20.5238,34200.0
2010-04-09 11:10:00,21.65,21.66,21.63,21.63,34600.0,20.5238,20.5333,20.5048,20.5048,34600.0
2010-04-09 11:20:00,21.63,21.66,21.6,21.64,49200.0,20.5048,20.5333,20.4764,20.5143,49200.0
2010-04-09 11:30:00,21.65,21.66,21.61,21.64,62400.0,20.5238,20.5333,20.4859,20.5143,62400.0
2010-04-09 11:40:00,21.64,21.66,21.62,21.65,43200.0,20.5143,20.5333,20.4954,20.5238,43200.0
2010-04-09 11:50:00,21.65,21.65,21.62,21.63,26200.0,20.5238,20.5238,20.4954,20.5048,26200.0
2010-04-09 12:00:00,21.63,21.64,21.62,21.63,24800.0,20.5048,20.5143,20.4954,20.5048,24800.0
2010-04-09 12:10:00,21.63,21.64,21.63,21.64,35000.0,20.5048,20.5143,20.5048,20.5143,35000.0
2010-04-09 12:20:00,21.63,21.64,21.61,21.61,29200.0,20.5048,20.5143,20.4859,20.4859,29200.0
2010-04-09 12:30:00,21.61,21.63,21.6,21.62,41200.0,20.4859,20.5048,20.4764,20.4954,41200.0
2010-04-09 12:40:00,21.62,21.63,21.59,21.61,53800.0,20.4954,20.5048,20.4669,20.4859,53800.0
2010-04-09 12:50:00,21.61,21.61,21.6,21.6,33200.0,20.4859,20.4859,20.4764,20.4764,33200.0
2010-04-09 13:00:00,21.6,21.61,21.59,21.59,32000.0,20.4764,20.4859,20.4669,20.4669,32000.0
2010-04-09 13:10:00,21.59,21.6,21.56,21.57,38800.0,20.4669,20.4764,20.4385,20.448,38800.0
2010-04-09 13:20:00,21.57,21.57,21.54,21.54,23200.0,20.448,20.448,20.4195,20.4195,23200.0
2010-04-09 13:30:00,21.54,21.55,21.54,21.54,24800.0,20.4195,20.429,20.4195,20.4195,24800.0
2010-04-09 13:40:00,21.54,21.57,21.53,21.57,32600.0,20.4195,20.448,20.41,20.448,32600.0
2010-04-09 13:50:00,21.56,21.56,21.5,21.51,27800.0,20.4385,20.4385,20.3816,20.3911,27800.0
2010-04-09 14:00:00,21.51,21.51,21.46,21.47,55800.0,20.3911,20.3911,20.3437,20.3532,55800.0
2010-04-09 14:10:00,21.48,21.49,21.47,21.47,41200.0,20.3627,20.3721,20.3532,20.3532,41200.0
2010-04-09 14:20:00,21.47,21.48,21.45,21.46,60400.0,20.3532,20.3627,20.3342,20.3437,60400.0
2010-04-09 14:30:00,21.46,21.48,21.46,21.48,40200.0,20.3437,20.3627,20.3437,20.3627,40200.0
2010-04-09 14:40:00,21.48,21.48,21.47,21.48,40600.0,20.3627,20.3627,20.3532,20.3627,40600.0
2010-04-09 14:50:00,21.48,21.48,21.47,21.48,38000.0,20.3627,20.3627,20.3532,20.3627,38000.0
2010-04-09 15:00:00,21.48,21.53,21.48,21.48,75200.0,20.3627,20.41,20.3627,20.3627,75200.0
2010-04-09 15:10:00,21.48,21.5,21.48,21.5,45200.0,20.3627,20.3816,20.3627,20.3816,45200.0
2010-04-09 15:20:00,21.5,21.53,21.5,21.52,77400.0,20.3816,20.41,20.3816,20.4006,77400.0
2010-04-09 15:30:00,21.53,21.54,21.51,21.53,86200.0,20.41,20.4195,20.3911,20.41,86200.0
2010-04-09 15:40:00,21.53,21.6,21.53,21.6,111600.0,20.41,20.4764,20.41,20.4764,111600.0
2010-04-09 15:50:00,21.6,21.65,21.6,21.63,177600.0,20.4764,20.5238,20.4764,20.5048,177600.0
2010-04-12 09:30:00,21.54,21.71,21.54,21.68,44600.0,20.4195,20.5807,20.4195,20.5522,44600.0
2010-04-12 09:40:00,21.68,21.72,21.64,21.71,29400.0,20.5522,20.5902,20.5143,20.5807,29400.0
2010-04-12 09:50:00,21.71,21.75,21.68,21.74,149600.0,20.5807,20.6186,20.5522,20.6091,149600.0
2010-04-12 10:00:00,21.74,21.8,21.74,21.8,55600.0,20.6091,20.666,20.6091,20.666,55600.0
2010-04-12 10:10:00,21.8,21.82,21.77,21.77,48400.0,20.666,20.685,20.6376,20.6376,48400.0
2010-04-12 10:20:00,21.77,21.8,21.75,21.78,55600.0,20.6376,20.666,20.6186,20.647,55600.0
2010-04-12 10:30:00,21.78,21.79,21.75,21.75,43000.0,20.647,20.6565,20.6186,20.6186,43000.0
2010-04-12 10:40:00,21.76,21.8,21.76,21.77,43600.0,20.6281,20.666,20.6281,20.6376,43600.0
2010-04-12 10:50:00,21.78,21.82,21.77,21.8,45200.0,20.647,20.685,20.6376,20.666,45200.0
2010-04-12 11:00:00,21.79,21.82,21.79,21.8,64600.0,20.6565,20.685,20.6565,20.666,64600.0
2010-04-12 11:10:00,21.79,21.8,21.77,21.77,33800.0,20.6565,20.666,20.6376,20.6376,33800.0
2010-04-12 11:20:00,21.77,21.79,21.77,21.77,34200.0,20.6376,20.6565,20.6376,20.6376,34200.0
2010-04-12 11:30:00,21.77,21.78,21.75,21.78,31600.0,20.6376,20.647,20.6186,20.647,31600.0
2010-04-12 11:40:00,21.78,21.79,21.73,21.75,74000.0,20.647,20.6565,20.5996,20.6186,74000.0
2010-04-12 11:50:00,21.76,21.83,21.76,21.83,91600.0,20.6281,20.6944,20.6281,20.6944,91600.0
2010-04-12 12:00:00,21.82,21.82,21.8,21.8,28200.0,20.685,20.685,20.666,20.666,28200.0
2010-04-12 12:10:00,21.8,21.82,21.8,21.81,46800.0,20.666,20.685,20.666,20.6755,46800.0
2010-04-12 12:20:00,21.81,21.84,21.81,21.82,54000.0,20.6755,20.7039,20.6755,20.685,54000.0
2010-04-12 12:30:00,21.83,21.83,21.82,21.83,21200.0,20.6944,20.6944,20.685,20.6944,21200.0
2010-04-12 12:40:00,21.83,21.84,21.83,21.83,24600.0,20.6944,20.7039,20.6944,20.6944,24600.0
2010-04-12 12:50:00,21.83,21.86,21.82,21.86,28600.0,20.6944,20.7229,20.685,20.7229,28600.0
2010-04-12 13:00:00,21.86,21.87,21.85,21.85,31400.0,20.7229,20.7324,20.7134,20.7134,31400.0
2010-04-12 13:10:00,21.85,21.86,21.84,21.85,73600.0,20.7134,20.7229,20.7039,20.7134,73600.0
2010-04-12 13:20:00,21.85,21.85,21.82,21.83,29600.0,20.7134,20.7134,20.685,20.6944,29600.0
2010-04-12 13:30:00,21.83,21.85,21.82,21.84,29400.0,20.6944,20.7134,20.685,20.7039,29400.0
2010-04-12 13:40:00,21.84,21.84,21.82,21.84,44400.0,20.7039,20.7039,20.685,20.7039,44400.0
2010-04-12 13:50:00,21.84,21.84,21.81,21.84,71000.0,20.7039,20.7039,20.6755,20.7039,71000.0
2010-04-12 14:00:00,21.84,21.86,21.83,21.85,56600.0,20.7039,20.7229,20.6944,20.7134,56600.0
2010-04-12 14:10:00,21.85,21.86,21.83,21.84,228000.0,20.7134,20.7229,20.6944,20.7039,228000.0
2010-04-12 14:20:00,21.84,21.93,21.84,21.93,111800.0,20.7039,20.7892,20.7039,20.7892,111800.0
2010-04-12 14:30:00,21.92,21.92,21.9,21.91,23000.0,20.7798,20.7798,20.7608,20.7703,23000.0
2010-04-12 14:40:00,21.9,21.91,21.88,21.91,36200.0,20.7608,20.7703,20.7418,20.7703,36200.0
2010-04-12 14:50:00,21.91,21.91,21.89,21.91,54600.0,20.7703,20.7703,20.7513,20.7703,54600.0
2010-04-12 15:00:00,21.91,21.92,21.9,21.92,52600.0,20.7703,20.7798,20.7608,20.7798,52600.0
2010-04-12 15:10:00,21.92,21.93,21.91,21.91,137600.0,20.7798,20.7892,20.7703,20.7703,137600.0
2010-04-12 15:20:00,21.91,21.92,21.89,21.9,72000.0,20.7703,20.7798,20.7513,20.7608,72000.0
2010-04-12 15:30:00,21.91,21.93,21.9,21.92,60800.0,20.7703,20.7892,20.7608,20.7798,60800.0
2010-04-12 15:40:00,21.92,21.95,21.9,21.95,115400.0,20.7798,20.8082,20.7608,20.8082,115400.0
2010-04-12 15:50:00,21.95,21.99,21.92,21.98,217400.0,20.8082,20.8461,20.7798,20.8366,217400.0
2010-04-13 09:30:00,21.91,21.91,21.79,21.89,32600.0,20.7703,20.7703,20.6565,20.7513,32600.0
2010-04-13 09:40:00,21.93,21.94,21.81,21.86,36000.0,20.7892,20.7987,20.6755,20.7229,36000.0
2010-04-13 09:50:00,21.86,21.91,21.82,21.82,33200.0,20.7229,20.7703,20.685,20.685,33200.0
2010-04-13 10:00:00,21.82,21.83,21.78,21.79,20000.0,20.685,20.6944,20.647,20.6565,20000.0
2010-04-13 10:10:00,21.79,21.79,21.7,21.73,53600.0,20.6565,20.6565,20.5712,20.5996,53600.0
2010-04-13 10:20:00,21.73,21.73,21.67,21.71,48400.0,20.5996,20.5996,20.5428,20.5807,48400.0
2010-04-13 10:30:00,21.71,21.75,21.7,21.75,92800.0,20.5807,20.6186,20.5712,20.6186,92800.0
2010-04-13 10:40:00,21.75,21.75,21.72,21.73,34400.0,20.6186,20.6186,20.5902,20.5996,34400.0
2010-04-13 10:50:00,21.72,21.75,21.72,21.75,45600.0,20.5902,20.6186,20.5902,20.6186,45600.0
2010-04-13 11:00:00,21.75,21.78,21.74,21.75,37800.0,20.6186,20.647,20.6091,20.6186,37800.0
2010-04-13 11:10:00,21.75,21.75,21.73,21.75,120600.0,20.6186,20.6186,20.5996,20.6186,120600.0
2010-04-13 11:20:00,21.75,21.75,21.72,21.74,111400.0,20.6186,20.6186,20.5902,20.6091,111400.0
2010-04-13 11:30:00,21.74,21.75,21.74,21.75,42800.0,20.6091,20.6186,20.6091,20.6186,42800.0
2010-04-13 11:40:00,21.75,21.75,21.72,21.74,82200.0,20.6186,20.6186,20.5902,20.6091,82200.0
2010-04-13 11:50:00,21.74,21.75,21.72,21.73,26400.0,20.6091,20.6186,20.5902,20.5996,26400.0
2010-04-13 12:00:00,21.73,21.73,21.71,21.71,28000.0,20.5996,20.5996,20.5807,20.5807,28000.0
2010-04-13 12:10:00,21.71,21.75,21.71,21.75,22000.0,20.5807,20.6186,20.5807,20.6186,22000.0
2010-04-13 12:20:00,21.74,21.75,21.74,21.75,33200.0,20.6091,20.6186,20.6091,20.6186,33200.0
2010-04-13 12:30:00,21.74,21.75,21.73,21.74,49000.0,20.6091,20.6186,20.5996,20.6091,49000.0
2010-04-13 12:40:00,21.73,21.74,21.73,21.73,20200.0,20.5996,20.6091,20.5996,20.5996,20200.0
2010-04-13 12:50:00,21.73,21.79,21.73,21.77,43600.0,20.5996,20.6565,20.5996,20.6376,43600.0
2010-04-13 13:00:00,21.77,21.77,21.75,21.75,9400.0,20.6376,20.6376,20.6186,20.6186,9400.0
2010-04-13 13:10:00,21.75,21.75,21.75,21.75,75200.0,20.6186,20.6186,20.6186,20.6186,75200.0
2010-04-13 13:20:00,21.75,21.77,21.74,21.75,13600.0,20.6186,20.6376,20.6091,20.6186,13600.0
2010-04-13 13:30:00,21.75,21.76,21.75,21.75,19800.0,20.6186,20.6281,20.6186,20.6186,19800.0
2010-04-13 13:40:00,21.75,21.77,21.75,21.75,19200.0,20.6186,20.6376,20.6186,20.6186,19200.0
2010-04-13 13:50:00,21.76,21.78,21.76,21.78,15800.0,20.6281,20.647,20.6281,20.647,15800.0
2010-04-13 14:00:00,21.77,21.78,21.75,21.75,15400.0,20.6376,20.647,20.6186,20.6186,15400.0
2010-04-13 14:10:00,21.75,21.75,21.74,21.75,38400.0,20.6186,20.6186,20.6091,20.6186,38400.0
2010-04-13 14:20:00,21.75,21.76,21.74,21.75,22000.0,20.6186,20.6281,20.6091,20.6186,22000.0
2010-04-13 14:30:00,21.75,21.76,21.74,21.74,81000.0,20.6186,20.6281,20.6091,20.6091,81000.0
2010-04-13 14:40:00,21.74,21.75,21.72,21.75,47200.0,20.6091,20.6186,20.5902,20.6186,47200.0
2010-04-13 14:50:00,21.75,21.78,21.74,21.75,37800.0,20.6186,20.647,20.6091,20.6186,37800.0
2010-04-13 15:00:00,21.75,21.75,21.73,21.75,56400.0,20.6186,20.6186,20.5996,20.6186,56400.0
2010-04-13 15:10:00,21.75,21.76,21.73,21.76,37800.0,20.6186,20.6281,20.5996,20.6281,37800.0
2010-04-13 15:20:00,21.75,21.77,21.75,21.77,59600.0,20.6186,20.6376,20.6186,20.6376,59600.0
2010-04-13 15:30:00,21.77,21.77,21.74,21.76,144400.0,20.6376,20.6376,20.6091,20.6281,144400.0
2010-04-13 15:40:00,21.75,21.78,21.75,21.78,136200.0,20.6186,20.647,20.6186,20.647,136200.0
2010-04-13 15:50:00,21.77,21.78,21.75,21.75,101200.0,20.6376,20.647,20.6186,20.6186,101200.0
2010-04-14 09:30:00,21.92,21.92,21.81,21.83,40400.0,20.7798,20.7798,20.6755,20.6944,40400.0
2010-04-14 09:40:00,21.85,21.93,21.83,21.91,20800.0,20.7134,20.7892,20.6944,20.7703,20800.0
2010-04-14 09:50:00,21.9,21.91,21.8,21.83,42600.0,20.7608,20.7703,20.666,20.6944,42600.0
2010-04-14 10:00:00,21.84,21.86,21.78,21.86,45200.0,20.7039,20.7229,20.647,20.7229,45200.0
2010-04-14 10:10:00,21.85,21.88,21.83,21.86,99600.0,20.7134,20.7418,20.6944,20.7229,99600.0
2010-04-14 10:20:00,21.86,21.9,21.86,21.89,23000.0,20.7229,20.7608,20.7229,20.7513,23000.0
2010-04-14 10:30:00,21.9,21.93,21.89,21.9,38400.0,20.7608,20.7892,20.7513,20.7608,38400.0
2010-04-14 10:40:00,21.9,21.93,21.85,21.88,88000.0,20.7608,20.7892,20.7134,20.7418,88000.0
2010-04-14 10:50:00,21.88,21.88,21.84,21.85,79200.0,20.7418,20.7418,20.7039,20.7134,79200.0
2010-04-14 11:00:00,21.84,21.85,21.83,21.83,68800.0,20.7039,20.7134,20.6944,20.6944,68800.0
2010-04-14 11:10:00,21.83,21.84,21.83,21.83,48000.0,20.6944,20.7039,20.6944,20.6944,48000.0
2010-04-14 11:20:00,21.83,21.87,21.83,21.86,63200.0,20.6944,20.7324,20.6944,20.7229,63200.0
2010-04-14 11:30:00,21.86,21.86,21.84,21.84,20000.0,20.7229,20.7229,20.7039,20.7039,20000.0
2010-04-14 11:40:00,21.85,21.86,21.84,21.85,30600.0,20.7134,20.7229,20.7039,20.7134,30600.0
2010-04-14 11:50:00,21.85,21.86,21.85,21.85,36200.0,20.7134,20.7229,20.7134,20.7134,36200.0
2010-04-14 12:00:00,21.85,21.86,21.85,21.86,18200.0,20.7134,20.7229,20.7134,20.7229,18200.0
2010-04-14 12:10:00,21.85,21.86,21.85,21.86,15000.0,20.7134,20.7229,20.7134,20.7229,15000.0
2010-04-14 12:20:00,21.85,21.86,21.85,21.85,37800.0,20.7134,20.7229,20.7134,20.7134,37800.0
2010-04-14 12:30:00,21.85,21.86,21.84,21.84,26600.0,20.7134,20.7229,20.7039,20.7039,26600.0
2010-04-14 12:40:00,21.84,21.86,21.84,21.86,39200.0,20.7039,20.7229,20.7039,20.7229,39200.0
2010-04-14 12:50:00,21.86,21.86,21.85,21.86,29000.0,20.7229,20.7229,20.7134,20.7229,29000.0
2010-04-14 13:00:00,21.86,21.86,21.86,21.86,15400.0,20.7229,20.7229,20.7229,20.7229,15400.0
2010-04-14 13:10:00,21.86,21.87,21.86,21.86,27200.0,20.7229,20.7324,20.7229,20.7229,27200.0
2010-04-14 13:20:00,21.86,21.9,21.86,21.9,26000.0,20.7229,20.7608,20.7229,20.7608,26000.0
2010-04-14 13:30:00,21.89,21.93,21.89,21.93,155400.0,20.7513,20.7892,20.7513,20.7892,155400.0
2010-04-14 13:40:00,21.93,21.95,21.92,21.94,78400.0,20.7892,20.8082,20.7798,20.7987,78400.0
2010-04-14 13:50:00,21.93,21.95,21.93,21.94,33800.0,20.7892,20.8082,20.7892,20.7987,33800.0
2010-04-14 14:00:00,21.94,21.97,21.94,21.96,44200.0,20.7987,20.8272,20.7987,20.8177,44200.0
2010-04-14 14:10:00,21.96,22.02,21.96,22.02,113000.0,20.8177,20.8746,20.8177,20.8746,113000.0
2010-04-14 14:20:00,22.02,22.04,22.02,22.03,43800.0,20.8746,20.8935,20.8746,20.884,43800.0
2010-04-14 14:30:00,22.03,22.09,22.03,22.09,85000.0,20.884,20.9409,20.884,20.9409,85000.0
2010-04-14 14:40:00,22.09,22.1,22.02,22.04,67800.0,20.9409,20.9504,20.8746,20.8935,67800.0
2010-04-14 14:50:00,22.03,22.11,22.02,22.11,155200.0,20.884,20.9599,20.8746,20.9599,155200.0
2010-04-14 15:00:00,22.11,22.14,22.09,22.12,350600.0,20.9599,20.9883,20.9409,20.9694,350600.0
2010-04-14 15:10:00,22.12,22.13,22.12,22.13,94600.0,20.9694,20.9788,20.9694,20.9788,94600.0
2010-04-14 15:20:00,22.13,22.13,22.05,22.07,81800.0,20.9788,20.9788,20.903,20.922,81800.0
2010-04-14 15:30:00,22.07,22.08,22.07,22.07,85400.0,20.922,20.9314,20.922,20.922,85400.0
2010-04-14 15:40:00,22.07,22.08,22.07,22.08,92400.0,20.922,20.9314,20.922,20.9314,92400.0
2010-04-14 15:50:00,22.07,22.15,22.07,22.14,220200.0,20.922,20.9978,20.922,20.9883,220200.0
2010-04-15 09:30:00,22.4,22.68,22.37,22.6,379200.0,21.2348,21.5002,21.2064,21.4244,379200.0
2010-04-15 09:40:00,22.61,22.66,22.52,22.58,94400.0,21.4339,21.4813,21.3486,21.4054,94400.0
2010-04-15 09:50:00,22.57,22.64,22.5,22.64,89400.0,21.396,21.4623,21.3296,21.4623,89400.0
2010-04-15 10:00:00,22.64,22.64,22.57,22.62,90400.0,21.4623,21.4623,21.396,21.4434,90400.0
2010-04-15 10:10:00,22.61,22.73,22.61,22.71,117200.0,21.4339,21.5476,21.4339,21.5287,117200.0
2010-04-15 10:20:00,22.71,22.71,22.66,22.67,107400.0,21.5287,21.5287,21.4813,21.4907,107400.0
2010-04-15 10:30:00,22.67,22.7,22.65,22.68,66000.0,21.4907,21.5192,21.4718,21.5002,66000.0
2010-04-15 10:40:00,22.68,22.68,22.65,22.68,90200.0,21.5002,21.5002,21.4718,21.5002,90200.0
2010-04-15 10:50:00,22.68,22.68,22.66,22.68,57800.0,21.5002,21.5002,21.4813,21.5002,57800.0
2010-04-15 11:00:00,22.68,22.68,22.66,22.66,73200.0,21.5002,21.5002,21.4813,21.4813,73200.0
2010-04-15 11:10:00,22.66,22.67,22.65,22.67,74400.0,21.4813,21.4907,21.4718,21.4907,74400.0
2010-04-15 11:20:00,22.67,22.7,22.65,22.66,68200.0,21.4907,21.5192,21.4718,21.4813,68200.0
2010-04-15 11:30:00,22.67,22.69,22.66,22.67,56400.0,21.4907,21.5097,21.4813,21.4907,56400.0
2010-04-15 11:40:00,22.68,22.68,22.63,22.63,94200.0,21.5002,21.5002,21.4528,21.4528,94200.0
2010-04-15 11:50:00,22.63,22.64,22.63,22.63,52400.0,21.4528,21.4623,21.4528,21.4528,52400.0
2010-04-15 12:00:00,22.64,22.64,22.63,22.63,33000.0,21.4623,21.4623,21.4528,21.4528,33000.0
2010-04-15 12:10:00,22.63,22.65,22.63,22.64,116400.0,21.4528,21.4718,21.4528,21.4623,116400.0
2010-04-15 12:20:00,22.65,22.65,22.63,22.63,30600.0,21.4718,21.4718,21.4528,21.4528,30600.0
2010-04-15 12:30:00,22.63,22.64,22.61,22.63,81600.0,21.4528,21.4623,21.4339,21.4528,81600.0
2010-04-15 12:40:00,22.63,22.66,22.63,22.66,67800.0,21.4528,21.4813,21.4528,21.4813,67800.0
2010-04-15 12:50:00,22.66,22.67,22.63,22.63,38200.0,21.4813,21.4907,21.4528,21.4528,38200.0
2010-04-15 13:00:00,22.64,22.64,22.62,22.62,63600.0,21.4623,21.4623,21.4434,21.4434,63600.0
2010-04-15 13:10:00,22.62,22.63,22.61,22.63,36000.0,21.4434,21.4528,21.4339,21.4528,36000.0
2010-04-15 13:20:00,22.63,22.64,22.62,22.63,24600.0,21.4528,21.4623,21.4434,21.4528,24600.0
2010-04-15 13:30:00,22.64,22.64,22.62,22.64,47000.0,21.4623,21.4623,21.4434,21.4623,47000.0
2010-04-15 13:40:00,22.64,22.65,22.63,22.64,38000.0,21.4623,21.4718,21.4528,21.4623,38000.0
2010-04-15 13:50:00,22.64,22.66,22.63,22.65,78600.0,21.4623,21.4813,21.4528,21.4718,78600.0
2010-04-15 14:00:00,22.65,22.65,22.63,22.64,66000.0,21.4718,21.4718,21.4528,21.4623,66000.0
2010-04-15 14:10:00,22.64,22.66,22.63,22.66,31200.0,21.4623,21.4813,21.4528,21.4813,31200.0
2010-04-15 14:20:00,22.66,22.68,22.65,22.65,58000.0,21.4813,21.5002,21.4718,21.4718,58000.0
2010-04-15 14:30:00,22.66,22.68,22.65,22.68,243600.0,21.4813,21.5002,21.4718,21.5002,243600.0
2010-04-15 14:40:00,22.68,22.74,22.68,22.73,67000.0,21.5002,21.5571,21.5002,21.5476,67000.0
2010-04-15 14:50:00,22.74,22.78,22.73,22.75,82400.0,21.5571,21.595,21.5476,21.5666,82400.0
2010-04-15 15:00:00,22.75,22.75,22.71,22.75,91600.0,21.5666,21.5666,21.5287,21.5666,91600.0
2010-04-15 15:10:00,22.75,22.78,22.74,22.77,78200.0,21.5666,21.595,21.5571,21.5855,78200.0
2010-04-15 15:20:00,22.77,22.82,22.77,22.82,90600.0,21.5855,21.6329,21.5855,21.6329,90600.0
2010-04-15 15:30:00,22.82,22.83,22.78,22.82,177600.0,21.6329,21.6424,21.595,21.6329,177600.0
2010-04-15 15:40:00,22.82,22.83,22.78,22.81,240800.0,21.6329,21.6424,21.595,21.6235,240800.0
2010-04-15 15:50:00,22.81,22.85,22.8,22.83,290000.0,21.6235,21.6614,21.614,21.6424,290000.0
2010-04-16 09:30:00,22.75,22.83,22.7,22.72,97400.0,21.5666,21.6424,21.5192,21.5381,97400.0
2010-04-16 09:40:00,22.74,22.86,22.73,22.8,103600.0,21.5571,21.6709,21.5476,21.614,103600.0
2010-04-16 09:50:00,22.78,22.84,22.78,22.8,140800.0,21.595,21.6519,21.595,21.614,140800.0
2010-04-16 10:00:00,22.8,22.83,22.78,22.82,97400.0,21.614,21.6424,21.595,21.6329,97400.0
2010-04-16 10:10:00,22.83,22.95,22.82,22.94,176400.0,21.6424,21.7562,21.6329,21.7467,176400.0
2010-04-16 10:20:00,22.94,23.06,22.93,23.06,184200.0,21.7467,21.8605,21.7372,21.8605,184200.0
2010-04-16 10:30:00,23.06,23.17,23.03,23.12,257000.0,21.8605,21.9647,21.832,21.9173,257000.0
2010-04-16 10:40:00,23.12,23.23,23.06,23.11,218400.0,21.9173,22.0216,21.8605,21.9079,218400.0
2010-04-16 10:50:00,23.11,23.13,22.98,22.99,284200.0,21.9079,21.9268,21.7846,21.7941,284200.0
2010-04-16 11:00:00,22.99,23.05,22.98,23.03,119800.0,21.7941,21.851,21.7846,21.832,119800.0
2010-04-16 11:10:00,23.02,23.05,22.98,22.98,188800.0,21.8225,21.851,21.7846,21.7846,188800.0
2010-04-16 11:20:00,22.98,23.09,22.98,23.04,115600.0,21.7846,21.8889,21.7846,21.8415,115600.0
2010-04-16 11:30:00,23.04,23.08,22.99,23.0,368400.0,21.8415,21.8794,21.7941,21.8036,368400.0
2010-04-16 11:40:00,23.0,23.01,22.93,22.95,169000.0,21.8036,21.8131,21.7372,21.7562,169000.0
2010-04-16 11:50:00,22.95,22.97,22.9,22.9,139000.0,21.7562,21.7751,21.7088,21.7088,139000.0
2010-04-16 12:00:00,22.9,22.91,22.85,22.88,155000.0,21.7088,21.7183,21.6614,21.6898,155000.0
2010-04-16 12:10:00,22.88,22.89,22.86,22.88,132000.0,21.6898,21.6993,21.6709,21.6898,132000.0
2010-04-16 12:20:00,22.88,22.9,22.86,22.86,155400.0,21.6898,21.7088,21.6709,21.6709,155400.0
2010-04-16 12:30:00,22.86,22.87,22.74,22.74,98600.0,21.6709,21.6803,21.5571,21.5571,98600.0
2010-04-16 12:40:00,22.74,22.81,22.74,22.8,78400.0,21.5571,21.6235,21.5571,21.614,78400.0
2010-04-16 12:50:00,22.79,22.86,22.79,22.85,78800.0,21.6045,21.6709,21.6045,21.6614,78800.0
2010-04-16 13:00:00,22.85,22.88,22.82,22.88,86000.0,21.6614,21.6898,21.6329,21.6898,86000.0
2010-04-16 13:10:00,22.88,22.9,22.86,22.89,96800.0,21.6898,21.7088,21.6709,21.6993,96800.0
2010-04-16 13:20:00,22.89,22.94,22.88,22.89,95800.0,21.6993,21.7467,21.6898,21.6993,95800.0
2010-04-16 13:30:00,22.89,22.9,22.85,22.86,42400.0,21.6993,21.7088,21.6614,21.6709,42400.0
2010-04-16 13:40:00,22.86,22.86,22.83,22.84,61400.0,21.6709,21.6709,21.6424,21.6519,61400.0
2010-04-16 13:50:00,22.85,22.87,22.83,22.84,58200.0,21.6614,21.6803,21.6424,21.6519,58200.0
2010-04-16 14:00:00,22.84,22.88,22.84,22.87,89400.0,21.6519,21.6898,21.6519,21.6803,89400.0
2010-04-16 14:10:00,22.87,22.87,22.85,22.85,77200.0,21.6803,21.6803,21.6614,21.6614,77200.0
2010-04-16 14:20:00,22.85,22.86,22.82,22.84,60400.0,21.6614,21.6709,21.6329,21.6519,60400.0
2010-04-16 14:30:00,22.85,22.86,22.84,22.85,71600.0,21.6614,21.6709,21.6519,21.6614,71600.0
2010-04-16 14:40:00,22.85,22.87,22.85,22.86,97800.0,21.6614,21.6803,21.6614,21.6709,97800.0
2010-04-16 14:50:00,22.86,22.86,22.85,22.86,97800.0,21.6709,21.6709,21.6614,21.6709,97800.0
2010-04-16 15:00:00,22.85,22.88,22.84,22.86,138600.0,21.6614,21.6898,21.6519,21.6709,138600.0
2010-04-16 15:10:00,22.86,22.95,22.86,22.92,122200.0,21.6709,21.7562,21.6709,21.7277,122200.0
2010-04-16 15:20:00,22.92,22.93,22.89,22.9,114800.0,21.7277,21.7372,21.6993,21.7088,114800.0
2010-04-16 15:30:00,22.9,22.92,22.9,22.92,140400.0,21.7088,21.7277,21.7088,21.7277,140400.0
2010-04-16 15:40:00,22.92,22.99,22.92,22.97,168800.0,21.7277,21.7941,21.7277,21.7751,168800.0
2010-04-16 15:50:00,22.97,22.98,22.94,22.95,304200.0,21.7751,21.7846,21.7467,21.7562,304200.0
2010-04-19 09:30:00,22.86,22.86,22.71,22.73,102200.0,21.6709,21.6709,21.5287,21.5476,102200.0
2010-04-19 09:40:00,22.73,22.75,22.71,22.73,85400.0,21.5476,21.5666,21.5287,21.5476,85400.0
2010-04-19 09:50:00,22.73,22.79,22.7,22.74,119400.0,21.5476,21.6045,21.5192,21.5571,119400.0
2010-04-19 10:00:00,22.74,22.78,22.73,22.74,66600.0,21.5571,21.595,21.5476,21.5571,66600.0
2010-04-19 10:10:00,22.74,22.84,22.74,22.78,82600.0,21.5571,21.6519,21.5571,21.595,82600.0
2010-04-19 10:20:00,22.79,22.79,22.7,22.7,75800.0,21.6045,21.6045,21.5192,21.5192,75800.0
2010-04-19 10:30:00,22.7,22.7,22.66,22.67,116600.0,21.5192,21.5192,21.4813,21.4907,116600.0
2010-04-19 10:40:00,22.67,22.68,22.63,22.64,81000.0,21.4907,21.5002,21.4528,21.4623,81000.0
2010-04-19 10:50:00,22.64,22.68,22.61,22.68,125600.0,21.4623,21.5002,21.4339,21.5002,125600.0
2010-04-19 11:00:00,22.68,22.7,22.61,22.63,54200.0,21.5002,21.5192,21.4339,21.4528,54200.0
2010-04-19 11:10:00,22.63,22.64,22.6,22.61,52000.0,21.4528,21.4623,21.4244,21.4339,52000.0
2010-04-19 11:20:00,22.61,22.62,22.56,22.58,50800.0,21.4339,21.4434,21.3865,21.4054,50800.0
2010-04-19 11:30:00,22.58,22.61,22.58,22.59,40800.0,21.4054,21.4339,21.4054,21.4149,40800.0
2010-04-19 11:40:00,22.59,22.6,22.56,22.58,47800.0,21.4149,21.4244,21.3865,21.4054,47800.0
2010-04-19 11:50:00,22.57,22.57,22.48,22.54,87600.0,21.396,21.396,21.3106,21.3675,87600.0
2010-04-19 12:00:00,22.54,22.61,22.52,22.58,113200.0,21.3675,21.4339,21.3486,21.4054,113200.0
2010-04-19 12:10:00,22.57,22.62,22.56,22.59,90200.0,21.396,21.4434,21.3865,21.4149,90200.0
2010-04-19 12:20:00,22.59,22.61,22.58,22.58,57600.0,21.4149,21.4339,21.4054,21.4054,57600.0
2010-04-19 12:30:00,22.58,22.62,22.58,22.6,70000.0,21.4054,21.4434,21.4054,21.4244,70000.0
2010-04-19 12:40:00,22.6,22.64,22.6,22.61,59400.0,21.4244,21.4623,21.4244,21.4339,59400.0
2010-04-19 12:50:00,22.61,22.63,22.59,22.61,94400.0,21.4339,21.4528,21.4149,21.4339,94400.0
2010-04-19 13:00:00,22.6,22.61,22.58,22.61,85200.0,21.4244,21.4339,21.4054,21.4339,85200.0
2010-04-19 13:10:00,22.6,22.62,22.58,22.58,46000.0,21.4244,21.4434,21.4054,21.4054,46000.0
2010-04-19 13:20:00,22.58,22.61,22.58,22.6,82400.0,21.4054,21.4339,21.4054,21.4244,82400.0
2010-04-19 13:30:00,22.6,22.61,22.58,22.58,68400.0,21.4244,21.4339,21.4054,21.4054,68400.0
2010-04-19 13:40:00,22.58,22.67,22.58,22.66,133800.0,21.4054,21.4907,21.4054,21.4813,133800.0
2010-04-19 13:50:00,22.66,22.72,22.64,22.65,110600.0,21.4813,21.5381,21.4623,21.4718,110600.0
2010-04-19 14:00:00,22.65,22.69,22.62,22.69,83400.0,21.4718,21.5097,21.4434,21.5097,83400.0
2010-04-19 14:10:00,22.69,22.75,22.69,22.73,74400.0,21.5097,21.5666,21.5097,21.5476,74400.0
2010-04-19 14:20:00,22.74,22.81,22.73,22.77,108400.0,21.5571,21.6235,21.5476,21.5855,108400.0
2010-04-19 14:30:00,22.77,22.78,22.74,22.75,56800.0,21.5855,21.595,21.5571,21.5666,56800.0
2010-04-19 14:40:00,22.75,22.77,22.7,22.73,86800.0,21.5666,21.5855,21.5192,21.5476,86800.0
2010-04-19 14:50:00,22.73,22.73,22.67,22.72,83200.0,21.5476,21.5476,21.4907,21.5381,83200.0
2010-04-19 15:00:00,22.72,22.75,22.71,22.73,97000.0,21.5381,21.5666,21.5287,21.5476,97000.0
2010-04-19 15:10:00,22.73,22.8,22.73,22.78,145400.0,21.5476,21.614,21.5476,21.595,145400.0
2010-04-19 15:20:00,22.78,22.82,22.78,22.82,163000.0,21.595,21.6329,21.595,21.6329,163000.0
2010-04-19 15:30:00,22.82,22.86,22.81,22.84,221400.0,21.6329,21.6709,21.6235,21.6519,221400.0
2010-04-19 15:40:00,22.85,22.88,22.83,22.87,191400.0,21.6614,21.6898,21.6424,21.6803,191400.0
2010-04-19 15:50:00,22.86,22.94,22.86,22.92,252800.0,21.6709,21.7467,21.6709,21.7277,252800.0
2010-04-20 09:30:00,22.99,23.02,22.82,22.86,28200.0,21.7941,21.8225,21.6329,21.6709,28200.0
2010-04-20 09:40:00,22.86,22.93,22.84,22.89,39200.0,21.6709,21.7372,21.6519,21.6993,39200.0
2010-04-20 09:50:00,22.88,22.9,22.84,22.84,42800.0,21.6898,21.7088,21.6519,21.6519,42800.0
2010-04-20 10:00:00,22.84,22.84,22.76,22.8,44200.0,21.6519,21.6519,21.5761,21.614,44200.0
2010-04-20 10:10:00,22.8,22.8,22.75,22.77,39000.0,21.614,21.614,21.5666,21.5855,39000.0
2010-04-20 10:20:00,22.77,22.78,22.7,22.72,65000.0,21.5855,21.595,21.5192,21.5381,65000.0
2010-04-20 10:30:00,22.71,22.72,22.67,22.68,75400.0,21.5287,21.5381,21.4907,21.5002,75400.0
2010-04-20 10:40:00,22.68,22.71,22.64,22.64,75600.0,21.5002,21.5287,21.4623,21.4623,75600.0
2010-04-20 10:50:00,22.64,22.66,22.59,22.59,146800.0,21.4623,21.4813,21.4149,21.4149,146800.0
2010-04-20 11:00:00,22.6,22.66,22.6,22.66,64600.0,21.4244,21.4813,21.4244,21.4813,64600.0
2010-04-20 11:10:00,22.66,22.68,22.63,22.68,35600.0,21.4813,21.5002,21.4528,21.5002,35600.0
2010-04-20 11:20:00,22.68,22.83,22.68,22.83,101200.0,21.5002,21.6424,21.5002,21.6424,101200.0
2010-04-20 11:30:00,22.83,22.9,22.83,22.9,71600.0,21.6424,21.7088,21.6424,21.7088,71600.0
2010-04-20 11:40:00,22.9,22.97,22.86,22.93,94400.0,21.7088,21.7751,21.6709,21.7372,94400.0
2010-04-20 11:50:00,22.93,22.97,22.91,22.95,34200.0,21.7372,21.7751,21.7183,21.7562,34200.0
2010-04-20 12:00:00,22.95,22.98,22.89,22.96,63200.0,21.7562,21.7846,21.6993,21.7657,63200.0
2010-04-20 12:10:00,22.95,22.97,22.92,22.92,31800.0,21.7562,21.7751,21.7277,21.7277,31800.0
2010-04-20 12:20:00,22.92,22.92,22.83,22.83,48800.0,21.7277,21.7277,21.6424,21.6424,48800.0
2010-04-20 12:30:00,22.83,22.84,22.78,22.78,52800.0,21.6424,21.6519,21.595,21.595,52800.0
2010-04-20 12:40:00,22.78,22.79,22.77,22.78,30400.0,21.595,21.6045,21.5855,21.595,30400.0
2010-04-20 12:50:00,22.78,22.78,22.74,22.75,48200.0,21.595,21.595,21.5571,21.5666,48200.0
2010-04-20 13:00:00,22.75,22.76,22.73,22.73,54000.0,21.5666,21.5761,21.5476,21.5476,54000.0
2010-04-20 13:10:00,22.73,22.73,22.65,22.65,50800.0,21.5476,21.5476,21.4718,21.4718,50800.0
2010-04-20 13:20:00,22.65,22.67,22.65,22.66,30400.0,21.4718,21.4907,21.4718,21.4813,30400.0
2010-04-20 13:30:00,22.67,22.68,22.63,22.66,169800.0,21.4907,21.5002,21.4528,21.4813,169800.0
2010-04-20 13:40:00,22.67,22.71,22.66,22.68,68200.0,21.4907,21.5287,21.4813,21.5002,68200.0
2010-04-20 13:50:00,22.68,22.68,22.65,22.68,66600.0,21.5002,21.5002,21.4718,21.5002,66600.0
2010-04-20 14:00:00,22.68,22.74,22.68,22.7,62800.0,21.5002,21.5571,21.5002,21.5192,62800.0
2010-04-20 14:10:00,22.71,22.72,22.68,22.7,76000.0,21.5287,21.5381,21.5002,21.5192,76000.0
2010-04-20 14:20:00,22.71,22.73,22.7,22.72,58000.0,21.5287,21.5476,21.5192,21.5381,58000.0
2010-04-20 14:30:00,22.72,22.75,22.71,22.74,68400.0,21.5381,21.5666,21.5287,21.5571,68400.0
2010-04-20 14:40:00,22.74,22.75,22.72,22.73,44800.0,21.5571,21.5666,21.5381,21.5476,44800.0
2010-04-20 14:50:00,22.73,22.73,22.72,22.72,25200.0,21.5476,21.5476,21.5381,21.5381,25200.0
2010-04-20 15:00:00,22.72,22.78,22.72,22.74,147800.0,21.5381,21.595,21.5381,21.5571,147800.0
2010-04-20 15:10:00,22.73,22.75,22.71,22.73,96000.0,21.5476,21.5666,21.5287,21.5476,96000.0
2010-04-20 15:20:00,22.73,22.75,22.73,22.73,46000.0,21.5476,21.5666,21.5476,21.5476,46000.0
2010-04-20 15:30:00,22.73,22.74,22.7,22.7,150600.0,21.5476,21.5571,21.5192,21.5192,150600.0
2010-04-20 15:40:00,22.7,22.71,22.68,22.68,170200.0,21.5192,21.5287,21.5002,21.5002,170200.0
2010-04-20 15:50:00,22.68,22.71,22.68,22.71,167000.0,21.5002,21.5287,21.5002,21.5287,167000.0
2010-04-21 09:30:00,22.75,22.78,22.63,22.72,28600.0,21.5666,21.595,21.4528,21.5381,28600.0
2010-04-21 09:40:00,22.72,22.79,22.68,22.73,24400.0,21.5381,21.6045,21.5002,21.5476,24400.0
2010-04-21 09:50:00,22.73,22.82,22.73,22.81,40200.0,21.5476,21.6329,21.5476,21.6235,40200.0
2010-04-21 10:00:00,22.79,22.8,22.74,22.76,97200.0,21.6045,21.614,21.5571,21.5761,97200.0
2010-04-21 10:10:00,22.75,22.81,22.75,22.79,91000.0,21.5666,21.6235,21.5666,21.6045,91000.0
2010-04-21 10:20:00,22.8,22.81,22.78,22.78,29400.0,21.614,21.6235,21.595,21.595,29400.0
2010-04-21 10:30:00,22.78,22.81,22.77,22.77,29400.0,21.595,21.6235,21.5855,21.5855,29400.0
2010-04-21 10:40:00,22.77,22.81,22.77,22.79,56800.0,21.5855,21.6235,21.5855,21.6045,56800.0
2010-04-21 10:50:00,22.79,22.81,22.77,22.79,36800.0,21.6045,21.6235,21.5855,21.6045,36800.0
2010-04-21 11:00:00,22.79,22.8,22.77,22.78,79000.0,21.6045,21.614,21.5855,21.595,79000.0
2010-04-21 11:10:00,22.78,22.8,22.78,22.78,39000.0,21.595,21.614,21.595,21.595,39000.0
2010-04-21 11:20:00,22.78,22.78,22.77,22.77,60800.0,21.595,21.595,21.5855,21.5855,60800.0
2010-04-21 11:30:00,22.77,22.77,22.68,22.68,68000.0,21.5855,21.5855,21.5002,21.5002,68000.0
2010-04-21 11:40:00,22.68,22.75,22.68,22.74,88400.0,21.5002,21.5666,21.5002,21.5571,88400.0
2010-04-21 11:50:00,22.74,22.77,22.73,22.75,73600.0,21.5571,21.5855,21.5476,21.5666,73600.0
2010-04-21 12:00:00,22.75,22.77,22.72,22.72,42800.0,21.5666,21.5855,21.5381,21.5381,42800.0
2010-04-21 12:10:00,22.72,22.73,22.7,22.72,55000.0,21.5381,21.5476,21.5192,21.5381,55000.0
2010-04-21 12:20:00,22.72,22.73,22.7,22.71,42600.0,21.5381,21.5476,21.5192,21.5287,42600.0
2010-04-21 12:30:00,22.72,22.73,22.7,22.7,68800.0,21.5381,21.5476,21.5192,21.5192,68800.0
2010-04-21 12:40:00,22.71,22.71,22.66,22.66,109200.0,21.5287,21.5287,21.4813,21.4813,109200.0
2010-04-21 12:50:00,22.67,22.68,22.65,22.65,50400.0,21.4907,21.5002,21.4718,21.4718,50400.0
2010-04-21 13:00:00,22.65,22.67,22.65,22.66,52800.0,21.4718,21.4907,21.4718,21.4813,52800.0
2010-04-21 13:10:00,22.65,22.68,22.65,22.65,44800.0,21.4718,21.5002,21.4718,21.4718,44800.0
2010-04-21 13:20:00,22.66,22.73,22.65,22.69,119600.0,21.4813,21.5476,21.4718,21.5097,119600.0
2010-04-21 13:30:00,22.69,22.73,22.68,22.72,200600.0,21.5097,21.5476,21.5002,21.5381,200600.0
2010-04-21 13:40:00,22.72,22.74,22.71,22.71,53600.0,21.5381,21.5571,21.5287,21.5287,53600.0
2010-04-21 13:50:00,22.71,22.73,22.69,22.71,59400.0,21.5287,21.5476,21.5097,21.5287,59400.0
2010-04-21 14:00:00,22.71,22.71,22.35,22.64,54200.0,21.5287,21.5287,21.1874,21.4623,54200.0
2010-04-21 14:10:00,22.64,22.65,22.61,22.61,44000.0,21.4623,21.4718,21.4339,21.4339,44000.0
2010-04-21 14:20:00,22.61,22.63,22.59,22.61,80800.0,21.4339,21.4528,21.4149,21.4339,80800.0
2010-04-21 14:30:00,22.61,22.63,22.6,22.63,42800.0,21.4339,21.4528,21.4244,21.4528,42800.0
2010-04-21 14:40:00,22.62,22.62,22.57,22.58,29200.0,21.4434,21.4434,21.396,21.4054,29200.0
2010-04-21 14:50:00,22.58,22.66,22.57,22.66,72200.0,21.4054,21.4813,21.396,21.4813,72200.0
2010-04-21 15:00:00,22.65,22.67,22.62,22.66,81600.0,21.4718,21.4907,21.4434,21.4813,81600.0
2010-04-21 15:10:00,22.67,22.67,22.63,22.64,67200.0,21.4907,21.4907,21.4528,21.4623,67200.0
2010-04-21 15:20:00,22.64,22.64,22.61,22.63,97800.0,21.4623,21.4623,21.4339,21.4528,97800.0
2010-04-21 15:30:00,22.63,22.71,22.62,22.7,98400.0,21.4528,21.5287,21.4434,21.5192,98400.0
2010-04-21 15:40:00,22.7,22.74,22.7,22.71,121200.0,21.5192,21.5571,21.5192,21.5287,121200.0
2010-04-21 15:50:00,22.71,22.75,22.7,22.75,185600.0,21.5287,21.5666,21.5192,21.5666,185600.0
2010-04-22 09:30:00,22.6,22.62,22.41,22.62,320000.0,21.4244,21.4434,21.2443,21.4434,320000.0
2010-04-22 09:40:00,22.61,22.71,22.53,22.59,65600.0,21.4339,21.5287,21.358,21.4149,65600.0
2010-04-22 09:50:00,22.6,22.63,22.54,22.57,59200.0,21.4244,21.4528,21.3675,21.396,59200.0
2010-04-22 10:00:00,22.57,22.61,22.54,22.55,43400.0,21.396,21.4339,21.3675,21.377,43400.0
2010-04-22 10:10:00,22.55,22.59,22.51,22.52,30800.0,21.377,21.4149,21.3391,21.3486,30800.0
2010-04-22 10:20:00,22.51,22.58,22.49,22.55,43200.0,21.3391,21.4054,21.3201,21.377,43200.0
2010-04-22 10:30:00,22.55,22.57,22.45,22.53,72400.0,21.377,21.396,21.2822,21.358,72400.0
2010-04-22 10:40:00,22.53,22.58,22.53,22.57,86200.0,21.358,21.4054,21.358,21.396,86200.0
2010-04-22 10:50:00,22.58,22.59,22.55,22.57,29400.0,21.4054,21.4149,21.377,21.396,29400.0
2010-04-22 11:00:00,22.56,22.61,22.55,22.61,40400.0,21.3865,21.4339,21.377,21.4339,40400.0
2010-04-22 11:10:00,22.61,22.61,22.58,22.58,15000.0,21.4339,21.4339,21.4054,21.4054,15000.0
2010-04-22 11:20:00,22.59,22.6,22.55,22.56,36600.0,21.4149,21.4244,21.377,21.3865,36600.0
2010-04-22 11:30:00,22.56,22.57,22.53,22.56,23600.0,21.3865,21.396,21.358,21.3865,23600.0
2010-04-22 11:40:00,22.55,22.57,22.55,22.56,20000.0,21.377,21.396,21.377,21.3865,20000.0
2010-04-22 11:50:00,22.56,22.58,22.53,22.53,49600.0,21.3865,21.4054,21.358,21.358,49600.0
2010-04-22 12:00:00,22.53,22.55,22.51,22.54,39800.0,21.358,21.377,21.3391,21.3675,39800.0
2010-04-22 12:10:00,22.54,22.55,22.47,22.48,91200.0,21.3675,21.377,21.3012,21.3106,91200.0
2010-04-22 12:20:00,22.48,22.49,22.46,22.47,28200.0,21.3106,21.3201,21.2917,21.3012,28200.0
2010-04-22 12:30:00,22.46,22.47,22.45,22.47,21600.0,21.2917,21.3012,21.2822,21.3012,21600.0
2010-04-22 12:40:00,22.46,22.48,22.45,22.46,20600.0,21.2917,21.3106,21.2822,21.2917,20600.0
2010-04-22 12:50:00,22.46,22.46,22.43,22.44,34800.0,21.2917,21.2917,21.2632,21.2727,34800.0
2010-04-22 13:00:00,22.44,22.47,22.43,22.47,57400.0,21.2727,21.3012,21.2632,21.3012,57400.0
2010-04-22 13:10:00,22.48,22.5,22.47,22.47,38400.0,21.3106,21.3296,21.3012,21.3012,38400.0
2010-04-22 13:20:00,22.47,22.52,22.47,22.5,28200.0,21.3012,21.3486,21.3012,21.3296,28200.0
2010-04-22 13:30:00,22.5,22.5,22.49,22.49,26000.0,21.3296,21.3296,21.3201,21.3201,26000.0
2010-04-22 13:40:00,22.49,22.52,22.49,22.5,56200.0,21.3201,21.3486,21.3201,21.3296,56200.0
2010-04-22 13:50:00,22.5,22.5,22.48,22.5,27600.0,21.3296,21.3296,21.3106,21.3296,27600.0
2010-04-22 14:00:00,22.5,22.5,22.43,22.45,56600.0,21.3296,21.3296,21.2632,21.2822,56600.0
2010-04-22 14:10:00,22.46,22.48,22.44,22.48,44000.0,21.2917,21.3106,21.2727,21.3106,44000.0
2010-04-22 14:20:00,22.48,22.48,22.45,22.47,33400.0,21.3106,21.3106,21.2822,21.3012,33400.0
2010-04-22 14:30:00,22.47,22.48,22.43,22.43,51400.0,21.3012,21.3106,21.2632,21.2632,51400.0
2010-04-22 14:40:00,22.43,22.43,22.41,22.42,58000.0,21.2632,21.2632,21.2443,21.2538,58000.0
2010-04-22 14:50:00,22.42,22.45,22.41,22.44,90200.0,21.2538,21.2822,21.2443,21.2727,90200.0
2010-04-22 15:00:00,22.44,22.46,22.43,22.45,107000.0,21.2727,21.2917,21.2632,21.2822,107000.0
2010-04-22 15:10:00,22.45,22.48,22.45,22.48,56400.0,21.2822,21.3106,21.2822,21.3106,56400.0
2010-04-22 15:20:00,22.48,22.53,22.48,22.52,83200.0,21.3106,21.358,21.3106,21.3486,83200.0
2010-04-22 15:30:00,22.53,22.55,22.52,22.55,82400.0,21.358,21.377,21.3486,21.377,82400.0
2010-04-22 15:40:00,22.54,22.6,22.52,22.58,142800.0,21.3675,21.4244,21.3486,21.4054,142800.0
2010-04-22 15:50:00,22.59,22.64,22.57,22.63,160400.0,21.4149,21.4623,21.396,21.4528,160400.0
2010-04-23 09:30:00,22.63,22.78,22.63,22.66,57400.0,21.4528,21.595,21.4528,21.4813,57400.0
2010-04-23 09:40:00,22.63,22.7,22.5,22.57,30600.0,21.4528,21.5192,21.3296,21.396,30600.0
2010-04-23 09:50:00,22.57,22.68,22.56,22.64,54200.0,21.396,21.5002,21.3865,21.4623,54200.0
2010-04-23 10:00:00,22.66,22.74,22.66,22.68,54400.0,21.4813,21.5571,21.4813,21.5002,54400.0
2010-04-23 10:10:00,22.69,22.72,22.61,22.61,43000.0,21.5097,21.5381,21.4339,21.4339,43000.0
2010-04-23 10:20:00,22.61,22.67,22.61,22.61,40600.0,21.4339,21.4907,21.4339,21.4339,40600.0
2010-04-23 10:30:00,22.61,22.68,22.61,22.68,52200.0,21.4339,21.5002,21.4339,21.5002,52200.0
2010-04-23 10:40:00,22.68,22.73,22.68,22.68,24000.0,21.5002,21.5476,21.5002,21.5002,24000.0
2010-04-23 10:50:00,22.69,22.74,22.68,22.7,36400.0,21.5097,21.5571,21.5002,21.5192,36400.0
2010-04-23 11:00:00,22.71,22.72,22.66,22.72,49200.0,21.5287,21.5381,21.4813,21.5381,49200.0
2010-04-23 11:10:00,22.71,22.77,22.7,22.76,34800.0,21.5287,21.5855,21.5192,21.5761,34800.0
2010-04-23 11:20:00,22.77,22.78,22.74,22.75,21400.0,21.5855,21.595,21.5571,21.5666,21400.0
2010-04-23 11:30:00,22.75,22.75,22.69,22.74,26800.0,21.5666,21.5666,21.5097,21.5571,26800.0
2010-04-23 11:40:00,22.72,22.73,22.7,22.71,15800.0,21.5381,21.5476,21.5192,21.5287,15800.0
2010-04-23 11:50:00,22.71,22.74,22.7,22.74,21600.0,21.5287,21.5571,21.5192,21.5571,21600.0
2010-04-23 12:00:00,22.74,22.77,22.71,22.74,23800.0,21.5571,21.5855,21.5287,21.5571,23800.0
2010-04-23 12:10:00,22.74,22.74,22.7,22.71,32200.0,21.5571,21.5571,21.5192,21.5287,32200.0
2010-04-23 12:20:00,22.7,22.71,22.68,22.68,35200.0,21.5192,21.5287,21.5002,21.5002,35200.0
2010-04-23 12:30:00,22.68,22.7,22.68,22.7,25400.0,21.5002,21.5192,21.5002,21.5192,25400.0
2010-04-23 12:40:00,22.69,22.72,22.69,22.7,64800.0,21.5097,21.5381,21.5097,21.5192,64800.0
2010-04-23 12:50:00,22.7,22.78,22.69,22.78,32400.0,21.5192,21.595,21.5097,21.595,32400.0
2010-04-23 13:00:00,22.78,22.8,22.76,22.8,31600.0,21.595,21.614,21.5761,21.614,31600.0
2010-04-23 13:10:00,22.79,22.81,22.79,22.79,21200.0,21.6045,21.6235,21.6045,21.6045,21200.0
2010-04-23 13:20:00,22.79,22.81,22.79,22.8,30000.0,21.6045,21.6235,21.6045,21.614,30000.0
2010-04-23 13:30:00,22.8,22.82,22.79,22.82,33400.0,21.614,21.6329,21.6045,21.6329,33400.0
2010-04-23 13:40:00,22.82,22.85,22.82,22.85,29200.0,21.6329,21.6614,21.6329,21.6614,29200.0
2010-04-23 13:50:00,22.85,22.85,22.78,22.83,102400.0,21.6614,21.6614,21.595,21.6424,102400.0
2010-04-23 14:00:00,22.83,22.85,22.83,22.84,22800.0,21.6424,21.6614,21.6424,21.6519,22800.0
2010-04-23 14:10:00,22.84,22.88,22.83,22.86,31200.0,21.6519,21.6898,21.6424,21.6709,31200.0
2010-04-23 14:20:00,22.87,22.88,22.86,22.87,27800.0,21.6803,21.6898,21.6709,21.6803,27800.0
2010-04-23 14:30:00,22.87,22.88,22.86,22.88,35800.0,21.6803,21.6898,21.6709,21.6898,35800.0
2010-04-23 14:40:00,22.88,22.89,22.86,22.86,68000.0,21.6898,21.6993,21.6709,21.6709,68000.0
2010-04-23 14:50:00,22.86,22.9,22.86,22.89,67200.0,21.6709,21.7088,21.6709,21.6993,67200.0
2010-04-23 15:00:00,22.89,22.89,22.86,22.88,74200.0,21.6993,21.6993,21.6709,21.6898,74200.0
2010-04-23 15:10:00,22.88,22.89,22.86,22.89,79600.0,21.6898,21.6993,21.6709,21.6993,79600.0
2010-04-23 15:20:00,22.89,22.93,22.88,22.92,106400.0,21.6993,21.7372,21.6898,21.7277,106400.0
2010-04-23 15:30:00,22.93,22.93,22.89,22.89,85600.0,21.7372,21.7372,21.6993,21.6993,85600.0
2010-04-23 15:40:00,22.89,22.93,22.86,22.91,140600.0,21.6993,21.7372,21.6709,21.7183,140600.0
2010-04-23 15:50:00,22.92,22.97,22.92,22.96,140400.0,21.7277,21.7751,21.7277,21.7657,140400.0
2010-04-26 09:30:00,22.9,23.01,22.9,22.96,51400.0,21.7088,21.8131,21.7088,21.7657,51400.0
2010-04-26 09:40:00,22.97,22.98,22.95,22.96,68400.0,21.7751,21.7846,21.7562,21.7657,68400.0
2010-04-26 09:50:00,22.97,22.97,22.9,22.92,55000.0,21.7751,21.7751,21.7088,21.7277,55000.0
2010-04-26 10:00:00,22.91,22.93,22.9,22.9,16200.0,21.7183,21.7372,21.7088,21.7088,16200.0
2010-04-26 10:10:00,22.9,22.92,22.77,22.79,42200.0,21.7088,21.7277,21.5855,21.6045,42200.0
2010-04-26 10:20:00,22.79,22.86,22.77,22.82,21800.0,21.6045,21.6709,21.5855,21.6329,21800.0
2010-04-26 10:30:00,22.82,22.82,22.73,22.74,62200.0,21.6329,21.6329,21.5476,21.5571,62200.0
2010-04-26 10:40:00,22.74,22.79,22.73,22.73,26000.0,21.5571,21.6045,21.5476,21.5476,26000.0
2010-04-26 10:50:00,22.73,22.75,22.7,22.75,49200.0,21.5476,21.5666,21.5192,21.5666,49200.0
2010-04-26 11:00:00,22.75,22.86,22.75,22.82,112200.0,21.5666,21.6709,21.5666,21.6329,112200.0
2010-04-26 11:10:00,22.82,22.84,22.81,22.84,48200.0,21.6329,21.6519,21.6235,21.6519,48200.0
2010-04-26 11:20:00,22.83,22.83,22.81,22.82,50000.0,21.6424,21.6424,21.6235,21.6329,50000.0
2010-04-26 11:30:00,22.82,22.83,22.8,22.81,43600.0,21.6329,21.6424,21.614,21.6235,43600.0
2010-04-26 11:40:00,22.81,22.81,22.79,22.8,22000.0,21.6235,21.6235,21.6045,21.614,22000.0
2010-04-26 11:50:00,22.8,22.8,22.77,22.78,20400.0,21.614,21.614,21.5855,21.595,20400.0
2010-04-26 12:00:00,22.78,22.81,22.78,22.81,19800.0,21.595,21.6235,21.595,21.6235,19800.0
2010-04-26 12:10:00,22.81,22.81,22.78,22.79,30400.0,21.6235,21.6235,21.595,21.6045,30400.0
2010-04-26 12:20:00,22.79,22.8,22.75,22.75,41000.0,21.6045,21.614,21.5666,21.5666,41000.0
2010-04-26 12:30:00,22.75,22.77,22.75,22.75,34000.0,21.5666,21.5855,21.5666,21.5666,34000.0
2010-04-26 12:40:00,22.75,22.76,22.75,22.75,19200.0,21.5666,21.5761,21.5666,21.5666,19200.0
2010-04-26 12:50:00,22.75,22.76,22.75,22.75,29600.0,21.5666,21.5761,21.5666,21.5666,29600.0
2010-04-26 13:00:00,22.75,22.75,22.74,22.74,27800.0,21.5666,21.5666,21.5571,21.5571,27800.0
2010-04-26 13:10:00,22.74,22.75,22.74,22.75,27200.0,21.5571,21.5666,21.5571,21.5666,27200.0
2010-04-26 13:20:00,22.75,22.77,22.75,22.75,52200.0,21.5666,21.5855,21.5666,21.5666,52200.0
2010-04-26 13:30:00,22.75,22.77,22.75,22.75,48600.0,21.5666,21.5855,21.5666,21.5666,48600.0
2010-04-26 13:40:00,22.75,22.76,22.75,22.75,39200.0,21.5666,21.5761,21.5666,21.5666,39200.0
2010-04-26 13:50:00,22.75,22.76,22.75,22.75,25400.0,21.5666,21.5761,21.5666,21.5666,25400.0
2010-04-26 14:00:00,22.77,22.78,22.76,22.77,34800.0,21.5855,21.595,21.5761,21.5855,34800.0
2010-04-26 14:10:00,22.77,22.77,22.75,22.75,65600.0,21.5855,21.5855,21.5666,21.5666,65600.0
2010-04-26 14:20:00,22.75,22.76,22.73,22.75,64800.0,21.5666,21.5761,21.5476,21.5666,64800.0
2010-04-26 14:30:00,22.74,22.75,22.74,22.74,36600.0,21.5571,21.5666,21.5571,21.5571,36600.0
2010-04-26 14:40:00,22.74,22.75,22.73,22.74,56000.0,21.5571,21.5666,21.5476,21.5571,56000.0
2010-04-26 14:50:00,22.74,22.75,22.73,22.74,78800.0,21.5571,21.5666,21.5476,21.5571,78800.0
2010-04-26 15:00:00,22.74,22.75,22.71,22.71,45400.0,21.5571,21.5666,21.5287,21.5287,45400.0
2010-04-26 15:10:00,22.71,22.71,22.68,22.68,45800.0,21.5287,21.5287,21.5002,21.5002,45800.0
2010-04-26 15:20:00,22.68,22.72,22.67,22.72,67200.0,21.5002,21.5381,21.4907,21.5381,67200.0
2010-04-26 15:30:00,22.72,22.72,22.67,22.68,124600.0,21.5381,21.5381,21.4907,21.5002,124600.0
2010-04-26 15:40:00,22.68,22.7,22.64,22.64,155000.0,21.5002,21.5192,21.4623,21.4623,155000.0
2010-04-26 15:50:00,22.65,22.68,22.64,22.65,137000.0,21.4718,21.5002,21.4623,21.4718,137000.0
2010-04-27 09:30:00,22.62,22.74,22.57,22.63,42000.0,21.4434,21.5571,21.396,21.4528,42000.0
2010-04-27 09:40:00,22.62,22.66,22.58,22.58,29000.0,21.4434,21.4813,21.4054,21.4054,29000.0
2010-04-27 09:50:00,22.59,22.71,22.58,22.71,38600.0,21.4149,21.5287,21.4054,21.5287,38600.0
2010-04-27 10:00:00,22.71,22.75,22.67,22.72,40800.0,21.5287,21.5666,21.4907,21.5381,40800.0
2010-04-27 10:10:00,22.72,22.73,22.67,22.72,41200.0,21.5381,21.5476,21.4907,21.5381,41200.0
2010-04-27 10:20:00,22.71,22.74,22.68,22.69,44400.0,21.5287,21.5571,21.5002,21.5097,44400.0
2010-04-27 10:30:00,22.68,22.7,22.68,22.68,33800.0,21.5002,21.5192,21.5002,21.5002,33800.0
2010-04-27 10:40:00,22.69,22.73,22.66,22.67,60600.0,21.5097,21.5476,21.4813,21.4907,60600.0
2010-04-27 10:50:00,22.67,22.68,22.61,22.64,234400.0,21.4907,21.5002,21.4339,21.4623,234400.0
2010-04-27 11:00:00,22.65,22.67,22.61,22.63,81600.0,21.4718,21.4907,21.4339,21.4528,81600.0
2010-04-27 11:10:00,22.62,22.64,22.61,22.63,53800.0,21.4434,21.4623,21.4339,21.4528,53800.0
2010-04-27 11:20:00,22.64,22.66,22.42,22.42,97600.0,21.4623,21.4813,21.2538,21.2538,97600.0
2010-04-27 11:30:00,22.43,22.43,22.34,22.39,64000.0,21.2632,21.2632,21.1779,21.2253,64000.0
2010-04-27 11:40:00,22.38,22.42,22.36,22.39,25400.0,21.2158,21.2538,21.1969,21.2253,25400.0
2010-04-27 11:50:00,22.38,22.46,22.38,22.45,50200.0,21.2158,21.2917,21.2158,21.2822,50200.0
2010-04-27 12:00:00,22.44,22.5,22.43,22.5,43000.0,21.2727,21.3296,21.2632,21.3296,43000.0
2010-04-27 12:10:00,22.5,22.53,22.48,22.52,67800.0,21.3296,21.358,21.3106,21.3486,67800.0
2010-04-27 12:20:00,22.52,22.57,22.51,22.55,48600.0,21.3486,21.396,21.3391,21.377,48600.0
2010-04-27 12:30:00,22.54,22.56,22.5,22.5,49800.0,21.3675,21.3865,21.3296,21.3296,49800.0
2010-04-27 12:40:00,22.5,22.5,22.44,22.45,99200.0,21.3296,21.3296,21.2727,21.2822,99200.0
2010-04-27 12:50:00,22.41,22.47,22.4,22.42,58000.0,21.2443,21.3012,21.2348,21.2538,58000.0
2010-04-27 13:00:00,22.42,22.5,22.42,22.5,67200.0,21.2538,21.3296,21.2538,21.3296,67200.0
2010-04-27 13:10:00,22.5,22.53,22.45,22.53,62800.0,21.3296,21.358,21.2822,21.358,62800.0
2010-04-27 13:20:00,22.52,22.55,22.48,22.54,21000.0,21.3486,21.377,21.3106,21.3675,21000.0
2010-04-27 13:30:00,22.54,22.54,22.46,22.47,37000.0,21.3675,21.3675,21.2917,21.3012,37000.0
2010-04-27 13:40:00,22.45,22.5,22.44,22.5,35000.0,21.2822,21.3296,21.2727,21.3296,35000.0
2010-04-27 13:50:00,22.5,22.52,22.46,22.46,63400.0,21.3296,21.3486,21.2917,21.2917,63400.0
2010-04-27 14:00:00,22.46,22.46,22.4,22.42,27400.0,21.2917,21.2917,21.2348,21.2538,27400.0
2010-04-27 14:10:00,22.42,22.43,22.4,22.41,41600.0,21.2538,21.2632,21.2348,21.2443,41600.0
2010-04-27 14:20:00,22.4,22.41,22.37,22.4,34600.0,21.2348,21.2443,21.2064,21.2348,34600.0
2010-04-27 14:30:00,22.41,22.41,22.35,22.38,165400.0,21.2443,21.2443,21.1874,21.2158,165400.0
2010-04-27 14:40:00,22.38,22.39,22.35,22.35,19800.0,21.2158,21.2253,21.1874,21.1874,19800.0
2010-04-27 14:50:00,22.35,22.35,22.32,22.33,70600.0,21.1874,21.1874,21.159,21.1684,70600.0
2010-04-27 15:00:00,22.32,22.4,22.32,22.38,108000.0,21.159,21.2348,21.159,21.2158,108000.0
2010-04-27 15:10:00,22.38,22.39,22.33,22.38,81600.0,21.2158,21.2253,21.1684,21.2158,81600.0
2010-04-27 15:20:00,22.38,22.39,22.33,22.35,81600.0,21.2158,21.2253,21.1684,21.1874,81600.0
2010-04-27 15:30:00,22.35,22.4,22.33,22.4,145800.0,21.1874,21.2348,21.1684,21.2348,145800.0
2010-04-27 15:40:00,22.39,22.4,22.31,22.34,213400.0,21.2253,21.2348,21.1495,21.1779,213400.0
2010-04-27 15:50:00,22.34,22.34,22.25,22.32,173800.0,21.1779,21.1779,21.0926,21.159,173800.0
2010-04-28 09:30:00,22.38,22.48,22.34,22.39,32200.0,21.2158,21.3106,21.1779,21.2253,32200.0
2010-04-28 09:40:00,22.38,22.45,22.38,22.44,22000.0,21.2158,21.2822,21.2158,21.2727,22000.0
2010-04-28 09:50:00,22.45,22.5,22.41,22.47,52600.0,21.2822,21.3296,21.2443,21.3012,52600.0
2010-04-28 10:00:00,22.48,22.49,22.43,22.45,66000.0,21.3106,21.3201,21.2632,21.2822,66000.0
2010-04-28 10:10:00,22.45,22.47,22.45,22.45,60600.0,21.2822,21.3012,21.2822,21.2822,60600.0
2010-04-28 10:20:00,22.45,22.46,22.42,22.43,35600.0,21.2822,21.2917,21.2538,21.2632,35600.0
2010-04-28 10:30:00,22.43,22.43,22.31,22.32,38400.0,21.2632,21.2632,21.1495,21.159,38400.0
2010-04-28 10:40:00,22.32,22.36,22.32,22.33,28000.0,21.159,21.1969,21.159,21.1684,28000.0
2010-04-28 10:50:00,22.34,22.35,22.3,22.31,31400.0,21.1779,21.1874,21.14,21.1495,31400.0
2010-04-28 11:00:00,22.32,22.4,22.32,22.36,31800.0,21.159,21.2348,21.159,21.1969,31800.0
2010-04-28 11:10:00,22.36,22.36,22.33,22.35,17000.0,21.1969,21.1969,21.1684,21.1874,17000.0
2010-04-28 11:20:00,22.36,22.36,22.25,22.3,34200.0,21.1969,21.1969,21.0926,21.14,34200.0
2010-04-28 11:30:00,22.29,22.3,22.25,22.28,68400.0,21.1305,21.14,21.0926,21.121,68400.0
2010-04-28 11:40:00,22.28,22.34,22.26,22.28,23800.0,21.121,21.1779,21.1021,21.121,23800.0
2010-04-28 11:50:00,22.27,22.29,22.27,22.28,28000.0,21.1116,21.1305,21.1116,21.121,28000.0
2010-04-28 12:00:00,22.29,22.34,22.24,22.33,42400.0,21.1305,21.1779,21.0831,21.1684,42400.0
2010-04-28 12:10:00,22.34,22.34,22.28,22.29,16000.0,21.1779,21.1779,21.121,21.1305,16000.0
2010-04-28 12:20:00,22.28,22.34,22.27,22.33,25200.0,21.121,21.1779,21.1116,21.1684,25200.0
2010-04-28 12:30:00,22.31,22.32,22.27,22.28,22800.0,21.1495,21.159,21.1116,21.121,22800.0
2010-04-28 12:40:00,22.28,22.28,22.27,22.27,24200.0,21.121,21.121,21.1116,21.1116,24200.0
2010-04-28 12:50:00,22.27,22.31,22.27,22.28,47600.0,21.1116,21.1495,21.1116,21.121,47600.0
2010-04-28 13:00:00,22.28,22.29,22.27,22.29,24000.0,21.121,21.1305,21.1116,21.1305,24000.0
2010-04-28 13:10:00,22.28,22.28,22.23,22.24,15400.0,21.121,21.121,21.0736,21.0831,15400.0
2010-04-28 13:20:00,22.23,22.24,22.18,22.18,11600.0,21.0736,21.0831,21.0262,21.0262,11600.0
2010-04-28 13:30:00,22.18,22.23,22.18,22.23,24200.0,21.0262,21.0736,21.0262,21.0736,24200.0
2010-04-28 13:40:00,22.23,22.23,22.18,22.19,12600.0,21.0736,21.0736,21.0262,21.0357,12600.0
2010-04-28 13:50:00,22.19,22.27,22.19,22.27,49800.0,21.0357,21.1116,21.0357,21.1116,49800.0
2010-04-28 14:00:00,22.27,22.27,22.24,22.25,20200.0,21.1116,21.1116,21.0831,21.0926,20200.0
2010-04-28 14:10:00,22.25,22.26,22.22,22.25,39600.0,21.0926,21.1021,21.0642,21.0926,39600.0
2010-04-28 14:20:00,22.25,22.31,22.24,22.25,48000.0,21.0926,21.1495,21.0831,21.0926,48000.0
2010-04-28 14:30:00,22.25,22.27,22.23,22.26,35200.0,21.0926,21.1116,21.0736,21.1021,35200.0
2010-04-28 14:40:00,22.27,22.27,22.2,22.22,21400.0,21.1116,21.1116,21.0452,21.0642,21400.0
2010-04-28 14:50:00,22.23,22.27,22.23,22.26,29000.0,21.0736,21.1116,21.0736,21.1021,29000.0
2010-04-28 15:00:00,22.26,22.28,22.25,22.25,39000.0,21.1021,21.121,21.0926,21.0926,39000.0
2010-04-28 15:10:00,22.25,22.26,22.24,22.25,48400.0,21.0926,21.1021,21.0831,21.0926,48400.0
2010-04-28 15:20:00,22.25,22.26,22.24,22.25,36800.0,21.0926,21.1021,21.0831,21.0926,36800.0
2010-04-28 15:30:00,22.25,22.25,22.2,22.2,36600.0,21.0926,21.0926,21.0452,21.0452,36600.0
2010-04-28 15:40:00,22.2,22.22,22.18,22.18,169600.0,21.0452,21.0642,21.0262,21.0262,169600.0
2010-04-28 15:50:00,22.17,22.23,22.17,22.22,185400.0,21.0168,21.0736,21.0168,21.0642,185400.0
2010-04-29 09:30:00,22.27,22.29,22.11,22.18,40000.0,21.1116,21.1305,20.9599,21.0262,40000.0
2010-04-29 09:40:00,22.2,22.28,22.2,22.27,19200.0,21.0452,21.121,21.0452,21.1116,19200.0
2010-04-29 09:50:00,22.25,22.27,22.18,22.21,26400.0,21.0926,21.1116,21.0262,21.0547,26400.0
2010-04-29 10:00:00,22.22,22.25,22.21,22.24,43000.0,21.0642,21.0926,21.0547,21.0831,43000.0
2010-04-29 10:10:00,22.24,22.25,22.23,22.25,32000.0,21.0831,21.0926,21.0736,21.0926,32000.0
2010-04-29 10:20:00,22.24,22.29,22.24,22.25,22600.0,21.0831,21.1305,21.0831,21.0926,22600.0
2010-04-29 10:30:00,22.25,22.28,22.24,22.25,21200.0,21.0926,21.121,21.0831,21.0926,21200.0
2010-04-29 10:40:00,22.25,22.28,22.25,22.25,21400.0,21.0926,21.121,21.0926,21.0926,21400.0
2010-04-29 10:50:00,22.25,22.29,22.24,22.25,24000.0,21.0926,21.1305,21.0831,21.0926,24000.0
2010-04-29 11:00:00,22.25,22.26,22.24,22.25,23600.0,21.0926,21.1021,21.0831,21.0926,23600.0
2010-04-29 11:10:00,22.25,22.25,22.23,22.23,25600.0,21.0926,21.0926,21.0736,21.0736,25600.0
2010-04-29 11:20:00,22.23,22.24,22.21,22.22,26000.0,21.0736,21.0831,21.0547,21.0642,26000.0
2010-04-29 11:30:00,22.22,22.22,22.17,22.17,38000.0,21.0642,21.0642,21.0168,21.0168,38000.0
2010-04-29 11:40:00,22.17,22.18,22.14,22.15,31400.0,21.0168,21.0262,20.9883,20.9978,31400.0
2010-04-29 11:50:00,22.15,22.18,22.15,22.17,20400.0,20.9978,21.0262,20.9978,21.0168,20400.0
2010-04-29 12:00:00,22.17,22.18,22.15,22.16,26200.0,21.0168,21.0262,20.9978,21.0073,26200.0
2010-04-29 12:10:00,22.16,22.18,22.16,22.18,28200.0,21.0073,21.0262,21.0073,21.0262,28200.0
2010-04-29 12:20:00,22.18,22.2,22.17,22.17,60000.0,21.0262,21.0452,21.0168,21.0168,60000.0
2010-04-29 12:30:00,22.16,22.25,22.16,22.25,39400.0,21.0073,21.0926,21.0073,21.0926,39400.0
2010-04-29 12:40:00,22.25,22.25,22.22,22.22,49000.0,21.0926,21.0926,21.0642,21.0642,49000.0
2010-04-29 12:50:00,22.22,22.24,22.19,22.2,17600.0,21.0642,21.0831,21.0357,21.0452,17600.0
2010-04-29 13:00:00,22.2,22.21,22.15,22.15,40600.0,21.0452,21.0547,20.9978,20.9978,40600.0
2010-04-29 13:10:00,22.16,22.18,22.14,22.17,46600.0,21.0073,21.0262,20.9883,21.0168,46600.0
2010-04-29 13:20:00,22.17,22.19,22.15,22.17,26800.0,21.0168,21.0357,20.9978,21.0168,26800.0
2010-04-29 13:30:00,22.17,22.2,22.17,22.18,40800.0,21.0168,21.0452,21.0168,21.0262,40800.0
2010-04-29 13:40:00,22.18,22.2,22.18,22.18,12000.0,21.0262,21.0452,21.0262,21.0262,12000.0
2010-04-29 13:50:00,22.18,22.23,22.17,22.23,46200.0,21.0262,21.0736,21.0168,21.0736,46200.0
2010-04-29 14:00:00,22.23,22.25,22.22,22.24,68800.0,21.0736,21.0926,21.0642,21.0831,68800.0
2010-04-29 14:10:00,22.23,22.23,22.2,22.22,97400.0,21.0736,21.0736,21.0452,21.0642,97400.0
2010-04-29 14:20:00,22.22,22.23,22.16,22.17,46400.0,21.0642,21.0736,21.0073,21.0168,46400.0
2010-04-29 14:30:00,22.17,22.18,22.16,22.18,74800.0,21.0168,21.0262,21.0073,21.0262,74800.0
2010-04-29 14:40:00,22.17,22.18,22.16,22.16,52200.0,21.0168,21.0262,21.0073,21.0073,52200.0
2010-04-29 14:50:00,22.17,22.17,22.09,22.12,59800.0,21.0168,21.0168,20.9409,20.9694,59800.0
2010-04-29 15:00:00,22.11,22.13,22.1,22.11,44600.0,20.9599,20.9788,20.9504,20.9599,44600.0
2010-04-29 15:10:00,22.11,22.11,22.03,22.03,59600.0,20.9599,20.9599,20.884,20.884,59600.0
2010-04-29 15:20:00,22.03,22.05,22.01,22.03,83800.0,20.884,20.903,20.8651,20.884,83800.0
2010-04-29 15:30:00,22.03,22.05,22.0,22.05,111600.0,20.884,20.903,20.8556,20.903,111600.0
2010-04-29 15:40:00,22.05,22.1,22.02,22.09,142000.0,20.903,20.9504,20.8746,20.9409,142000.0
2010-04-29 15:50:00,22.09,22.15,22.09,22.14,166000.0,20.9409,20.9978,20.9409,20.9883,166000.0
2010-04-30 09:30:00,22.09,22.25,22.08,22.2,62200.0,20.9409,21.0926,20.9314,21.0452,62200.0
2010-04-30 09:40:00,22.23,22.33,22.14,22.15,40800.0,21.0736,21.1684,20.9883,20.9978,40800.0
2010-04-30 09:50:00,22.15,22.19,22.14,22.15,33200.0,20.9978,21.0357,20.9883,20.9978,33200.0
2010-04-30 10:00:00,22.14,22.18,22.04,22.05,54600.0,20.9883,21.0262,20.8935,20.903,54600.0
2010-04-30 10:10:00,22.05,22.06,21.98,22.05,44600.0,20.903,20.9125,20.8366,20.903,44600.0
2010-04-30 10:20:00,22.05,22.06,22.0,22.0,29200.0,20.903,20.9125,20.8556,20.8556,29200.0
2010-04-30 10:30:00,21.99,22.0,21.9,21.93,61200.0,20.8461,20.8556,20.7608,20.7892,61200.0
2010-04-30 10:40:00,21.96,22.07,21.96,22.03,50200.0,20.8177,20.922,20.8177,20.884,50200.0
2010-04-30 10:50:00,22.05,22.05,22.0,22.04,40400.0,20.903,20.903,20.8556,20.8935,40400.0
2010-04-30 11:00:00,22.05,22.07,22.0,22.06,39600.0,20.903,20.922,20.8556,20.9125,39600.0
2010-04-30 11:10:00,22.06,22.07,21.99,22.0,21600.0,20.9125,20.922,20.8461,20.8556,21600.0
2010-04-30 11:20:00,22.0,22.01,21.97,21.98,22800.0,20.8556,20.8651,20.8272,20.8366,22800.0
2010-04-30 11:30:00,21.98,22.02,21.98,22.0,26400.0,20.8366,20.8746,20.8366,20.8556,26400.0
2010-04-30 11:40:00,22.0,22.0,21.97,21.99,28800.0,20.8556,20.8556,20.8272,20.8461,28800.0
2010-04-30 11:50:00,22.0,22.0,21.96,22.0,24400.0,20.8556,20.8556,20.8177,20.8556,24400.0
2010-04-30 12:00:00,22.0,22.0,21.96,21.97,30000.0,20.8556,20.8556,20.8177,20.8272,30000.0
2010-04-30 12:10:00,21.98,21.98,21.91,21.91,24000.0,20.8366,20.8366,20.7703,20.7703,24000.0
2010-04-30 12:20:00,21.91,21.91,21.85,21.85,32600.0,20.7703,20.7703,20.7134,20.7134,32600.0
2010-04-30 12:30:00,21.85,21.88,21.85,21.86,22600.0,20.7134,20.7418,20.7134,20.7229,22600.0
2010-04-30 12:40:00,21.87,21.9,21.86,21.86,21800.0,20.7324,20.7608,20.7229,20.7229,21800.0
2010-04-30 12:50:00,21.87,21.88,21.8,21.82,29600.0,20.7324,20.7418,20.666,20.685,29600.0
2010-04-30 13:00:00,21.82,21.87,21.82,21.85,35000.0,20.685,20.7324,20.685,20.7134,35000.0
2010-04-30 13:10:00,21.86,21.9,21.86,21.88,26800.0,20.7229,20.7608,20.7229,20.7418,26800.0
2010-04-30 13:20:00,21.89,21.89,21.83,21.83,19600.0,20.7513,20.7513,20.6944,20.6944,19600.0
2010-04-30 13:30:00,21.83,21.85,21.81,21.82,21600.0,20.6944,20.7134,20.6755,20.685,21600.0
2010-04-30 13:40:00,21.82,21.82,21.79,21.81,19400.0,20.685,20.685,20.6565,20.6755,19400.0
2010-04-30 13:50:00,21.8,21.81,21.75,21.75,37400.0,20.666,20.6755,20.6186,20.6186,37400.0
2010-04-30 14:00:00,21.75,21.75,21.66,21.67,79800.0,20.6186,20.6186,20.5333,20.5428,79800.0
2010-04-30 14:10:00,21.67,21.68,21.64,21.65,89800.0,20.5428,20.5522,20.5143,20.5238,89800.0
2010-04-30 14:20:00,21.65,21.69,21.65,21.67,89800.0,20.5238,20.5617,20.5238,20.5428,89800.0
2010-04-30 14:30:00,21.67,21.73,21.64,21.65,96200.0,20.5428,20.5996,20.5143,20.5238,96200.0
2010-04-30 14:40:00,21.65,21.66,21.61,21.63,97200.0,20.5238,20.5333,20.4859,20.5048,97200.0
2010-04-30 14:50:00,21.64,21.68,21.62,21.65,98200.0,20.5143,20.5522,20.4954,20.5238,98200.0
2010-04-30 15:00:00,21.64,21.69,21.63,21.67,64400.0,20.5143,20.5617,20.5048,20.5428,64400.0
2010-04-30 15:10:00,21.67,21.7,21.65,21.68,92000.0,20.5428,20.5712,20.5238,20.5522,92000.0
2010-04-30 15:20:00,21.68,21.69,21.55,21.56,186600.0,20.5522,20.5617,20.429,20.4385,186600.0
2010-04-30 15:30:00,21.55,21.58,21.49,21.5,224600.0,20.429,20.4574,20.3721,20.3816,224600.0
2010-04-30 15:40:00,21.5,21.5,21.42,21.45,322600.0,20.3816,20.3816,20.3058,20.3342,322600.0
2010-04-30 15:50:00,21.45,21.5,21.39,21.42,516800.0,20.3342,20.3816,20.2773,20.3058,516800.0
2010-05-03 09:30:00,21.4,21.45,21.38,21.45,74200.0,20.2868,20.3342,20.2679,20.3342,74200.0
2010-05-03 09:40:00,21.44,21.46,21.4,21.4,89000.0,20.3247,20.3437,20.2868,20.2868,89000.0
2010-05-03 09:50:00,21.41,21.43,21.31,21.32,88800.0,20.2963,20.3153,20.2015,20.211,88800.0
2010-05-03 10:00:00,21.32,21.41,21.32,21.39,41200.0,20.211,20.2963,20.211,20.2773,41200.0
2010-05-03 10:10:00,21.4,21.46,21.39,21.44,35800.0,20.2868,20.3437,20.2773,20.3247,35800.0
2010-05-03 10:20:00,21.43,21.45,21.42,21.43,77400.0,20.3153,20.3342,20.3058,20.3153,77400.0
2010-05-03 10:30:00,21.43,21.48,21.43,21.48,40200.0,20.3153,20.3627,20.3153,20.3627,40200.0
2010-05-03 10:40:00,21.48,21.52,21.48,21.5,44600.0,20.3627,20.4006,20.3627,20.3816,44600.0
2010-05-03 10:50:00,21.5,21.5,21.42,21.45,39000.0,20.3816,20.3816,20.3058,20.3342,39000.0
2010-05-03 11:00:00,21.45,21.45,21.43,21.43,26200.0,20.3342,20.3342,20.3153,20.3153,26200.0
2010-05-03 11:10:00,21.44,21.52,21.43,21.51,38600.0,20.3247,20.4006,20.3153,20.3911,38600.0
2010-05-03 11:20:00,21.52,21.54,21.5,21.5,33200.0,20.4006,20.4195,20.3816,20.3816,33200.0
2010-05-03 11:30:00,21.5,21.54,21.49,21.53,30800.0,20.3816,20.4195,20.3721,20.41,30800.0
2010-05-03 11:40:00,21.53,21.55,21.52,21.55,21400.0,20.41,20.429,20.4006,20.429,21400.0
2010-05-03 11:50:00,21.55,21.63,21.54,21.62,31400.0,20.429,20.5048,20.4195,20.4954,31400.0
2010-05-03 12:00:00,21.62,21.62,21.6,21.6,41000.0,20.4954,20.4954,20.4764,20.4764,41000.0
2010-05-03 12:10:00,21.6,21.64,21.6,21.64,19600.0,20.4764,20.5143,20.4764,20.5143,19600.0
2010-05-03 12:20:00,21.64,21.69,21.64,21.68,24200.0,20.5143,20.5617,20.5143,20.5522,24200.0
2010-05-03 12:30:00,21.69,21.75,21.69,21.74,243000.0,20.5617,20.6186,20.5617,20.6091,243000.0
2010-05-03 12:40:00,21.74,21.75,21.71,21.71,17200.0,20.6091,20.6186,20.5807,20.5807,17200.0
2010-05-03 12:50:00,21.71,21.71,21.67,21.67,20600.0,20.5807,20.5807,20.5428,20.5428,20600.0
2010-05-03 13:00:00,21.67,21.67,21.63,21.65,25400.0,20.5428,20.5428,20.5048,20.5238,25400.0
2010-05-03 13:10:00,21.64,21.67,21.64,21.66,22800.0,20.5143,20.5428,20.5143,20.5333,22800.0
2010-05-03 13:20:00,21.67,21.7,21.66,21.68,24000.0,20.5428,20.5712,20.5333,20.5522,24000.0
2010-05-03 13:30:00,21.68,21.72,21.66,21.72,92200.0,20.5522,20.5902,20.5333,20.5902,92200.0
2010-05-03 13:40:00,21.72,21.72,21.68,21.69,35400.0,20.5902,20.5902,20.5522,20.5617,35400.0
2010-05-03 13:50:00,21.69,21.7,21.68,21.7,14400.0,20.5617,20.5712,20.5522,20.5712,14400.0
2010-05-03 14:00:00,21.71,21.71,21.69,21.69,17000.0,20.5807,20.5807,20.5617,20.5617,17000.0
2010-05-03 14:10:00,21.69,21.72,21.69,21.71,35200.0,20.5617,20.5902,20.5617,20.5807,35200.0
2010-05-03 14:20:00,21.72,21.74,21.71,21.71,31600.0,20.5902,20.6091,20.5807,20.5807,31600.0
2010-05-03 14:30:00,21.71,21.71,21.65,21.65,46800.0,20.5807,20.5807,20.5238,20.5238,46800.0
2010-05-03 14:40:00,21.65,21.65,21.61,21.61,58400.0,20.5238,20.5238,20.4859,20.4859,58400.0
2010-05-03 14:50:00,21.61,21.61,21.58,21.58,62800.0,20.4859,20.4859,20.4574,20.4574,62800.0
2010-05-03 15:00:00,21.58,21.65,21.58,21.61,63600.0,20.4574,20.5238,20.4574,20.4859,63600.0
2010-05-03 15:10:00,21.61,21.61,21.56,21.57,74000.0,20.4859,20.4859,20.4385,20.448,74000.0
2010-05-03 15:20:00,21.58,21.59,21.54,21.55,169800.0,20.4574,20.4669,20.4195,20.429,169800.0
2010-05-03 15:30:00,21.55,21.59,21.53,21.55,166400.0,20.429,20.4669,20.41,20.429,166400.0
2010-05-03 15:40:00,21.56,21.6,21.53,21.59,214800.0,20.4385,20.4764,20.41,20.4669,214800.0
2010-05-03 15:50:00,21.59,21.62,21.58,21.61,191600.0,20.4669,20.4954,20.4574,20.4859,191600.0
2010-05-04 09:30:00,21.47,21.47,21.29,21.35,57600.0,20.3532,20.3532,20.1825,20.2394,57600.0
2010-05-04 09:40:00,21.34,21.39,21.3,21.38,41200.0,20.2299,20.2773,20.192,20.2679,41200.0
2010-05-04 09:50:00,21.38,21.43,21.35,21.42,32800.0,20.2679,20.3153,20.2394,20.3058,32800.0
2010-05-04 10:00:00,21.43,21.43,21.33,21.38,37600.0,20.3153,20.3153,20.2205,20.2679,37600.0
2010-05-04 10:10:00,21.38,21.39,21.35,21.36,43600.0,20.2679,20.2773,20.2394,20.2489,43600.0
2010-05-04 10:20:00,21.36,21.42,21.36,21.38,47800.0,20.2489,20.3058,20.2489,20.2679,47800.0
2010-05-04 10:30:00,21.38,21.38,21.31,21.31,79200.0,20.2679,20.2679,20.2015,20.2015,79200.0
2010-05-04 10:40:00,21.31,21.31,21.28,21.29,29600.0,20.2015,20.2015,20.1731,20.1825,29600.0
2010-05-04 10:50:00,21.3,21.34,21.28,21.32,51400.0,20.192,20.2299,20.1731,20.211,51400.0
2010-05-04 11:00:00,21.32,21.33,21.22,21.22,61600.0,20.211,20.2205,20.1162,20.1162,61600.0
2010-05-04 11:10:00,21.22,21.23,21.2,21.2,25600.0,20.1162,20.1257,20.0972,20.0972,25600.0
2010-05-04 11:20:00,21.21,21.27,21.19,21.27,45200.0,20.1067,20.1636,20.0877,20.1636,45200.0
2010-05-04 11:30:00,21.27,21.35,21.26,21.35,47800.0,20.1636,20.2394,20.1541,20.2394,47800.0
2010-05-04 11:40:00,21.35,21.36,21.32,21.34,40800.0,20.2394,20.2489,20.211,20.2299,40800.0
2010-05-04 11:50:00,21.35,21.35,21.29,21.3,27200.0,20.2394,20.2394,20.1825,20.192,27200.0
2010-05-04 12:00:00,21.29,21.29,21.23,21.23,20600.0,20.1825,20.1825,20.1257,20.1257,20600.0
2010-05-04 12:10:00,21.23,21.23,21.18,21.2,34200.0,20.1257,20.1257,20.0783,20.0972,34200.0
2010-05-04 12:20:00,21.2,21.22,21.19,21.21,44800.0,20.0972,20.1162,20.0877,20.1067,44800.0
2010-05-04 12:30:00,21.21,21.24,21.2,21.24,34000.0,20.1067,20.1351,20.0972,20.1351,34000.0
2010-05-04 12:40:00,21.24,21.24,21.21,21.23,20400.0,20.1351,20.1351,20.1067,20.1257,20400.0
2010-05-04 12:50:00,21.24,21.25,21.2,21.2,32800.0,20.1351,20.1446,20.0972,20.0972,32800.0
2010-05-04 13:00:00,21.21,21.21,21.2,21.2,35600.0,20.1067,20.1067,20.0972,20.0972,35600.0
2010-05-04 13:10:00,21.2,21.2,21.18,21.18,31000.0,20.0972,20.0972,20.0783,20.0783,31000.0
2010-05-04 13:20:00,21.2,21.26,21.18,21.25,36400.0,20.0972,20.1541,20.0783,20.1446,36400.0
2010-05-04 13:30:00,21.25,21.27,21.24,21.25,29800.0,20.1446,20.1636,20.1351,20.1446,29800.0
2010-05-04 13:40:00,21.26,21.29,21.25,21.29,20400.0,20.1541,20.1825,20.1446,20.1825,20400.0
2010-05-04 13:50:00,21.29,21.31,21.27,21.31,61200.0,20.1825,20.2015,20.1636,20.2015,61200.0
2010-05-04 14:00:00,21.3,21.31,21.3,21.3,38400.0,20.192,20.2015,20.192,20.192,38400.0
2010-05-04 14:10:00,21.31,21.34,21.3,21.3,31600.0,20.2015,20.2299,20.192,20.192,31600.0
2010-05-04 14:20:00,21.3,21.35,21.29,21.35,46400.0,20.192,20.2394,20.1825,20.2394,46400.0
2010-05-04 14:30:00,21.35,21.36,21.32,21.36,78600.0,20.2394,20.2489,20.211,20.2489,78600.0
2010-05-04 14:40:00,21.36,21.38,21.36,21.38,57600.0,20.2489,20.2679,20.2489,20.2679,57600.0
2010-05-04 14:50:00,21.38,21.42,21.37,21.4,83400.0,20.2679,20.3058,20.2584,20.2868,83400.0
2010-05-04 15:00:00,21.4,21.45,21.38,21.45,102000.0,20.2868,20.3342,20.2679,20.3342,102000.0
2010-05-04 15:10:00,21.45,21.48,21.43,21.48,92800.0,20.3342,20.3627,20.3153,20.3627,92800.0
2010-05-04 15:20:00,21.48,21.48,21.43,21.44,70200.0,20.3627,20.3627,20.3153,20.3247,70200.0
2010-05-04 15:30:00,21.44,21.44,21.35,21.37,151800.0,20.3247,20.3247,20.2394,20.2584,151800.0
2010-05-04 15:40:00,21.38,21.4,21.3,21.4,143400.0,20.2679,20.2868,20.192,20.2868,143400.0
2010-05-04 15:50:00,21.39,21.47,21.36,21.46,194600.0,20.2773,20.3532,20.2489,20.3437,194600.0
2010-05-05 09:30:00,21.16,21.36,21.16,21.34,88400.0,20.0593,20.2489,20.0593,20.2299,88400.0
2010-05-05 09:40:00,21.34,21.36,21.22,21.29,52200.0,20.2299,20.2489,20.1162,20.1825,52200.0
2010-05-05 09:50:00,21.3,21.3,21.23,21.25,43000.0,20.192,20.192,20.1257,20.1446,43000.0
2010-05-05 10:00:00,21.25,21.32,21.24,21.3,75200.0,20.1446,20.211,20.1351,20.192,75200.0
2010-05-05 10:10:00,21.3,21.32,21.28,21.31,60400.0,20.192,20.211,20.1731,20.2015,60400.0
2010-05-05 10:20:00,21.3,21.32,21.28,21.31,82000.0,20.192,20.211,20.1731,20.2015,82000.0
2010-05-05 10:30:00,21.31,21.34,21.31,21.34,58200.0,20.2015,20.2299,20.2015,20.2299,58200.0
2010-05-05 10:40:00,21.34,21.36,21.3,21.34,76800.0,20.2299,20.2489,20.192,20.2299,76800.0
2010-05-05 10:50:00,21.33,21.35,21.31,21.32,38600.0,20.2205,20.2394,20.2015,20.211,38600.0
2010-05-05 11:00:00,21.32,21.33,21.3,21.33,96600.0,20.211,20.2205,20.192,20.2205,96600.0
2010-05-05 11:10:00,21.33,21.37,21.32,21.36,50600.0,20.2205,20.2584,20.211,20.2489,50600.0
2010-05-05 11:20:00,21.36,21.39,21.36,21.37,37800.0,20.2489,20.2773,20.2489,20.2584,37800.0
2010-05-05 11:30:00,21.37,21.37,21.35,21.36,31400.0,20.2584,20.2584,20.2394,20.2489,31400.0
2010-05-05 11:40:00,21.36,21.42,21.35,21.42,30400.0,20.2489,20.3058,20.2394,20.3058,30400.0
2010-05-05 11:50:00,21.42,21.47,21.41,21.47,40600.0,20.3058,20.3532,20.2963,20.3532,40600.0
2010-05-05 12:00:00,21.46,21.5,21.46,21.49,71400.0,20.3437,20.3816,20.3437,20.3721,71400.0
2010-05-05 12:10:00,21.5,21.54,21.48,21.52,51600.0,20.3816,20.4195,20.3627,20.4006,51600.0
2010-05-05 12:20:00,21.53,21.53,21.48,21.48,52400.0,20.41,20.41,20.3627,20.3627,52400.0
2010-05-05 12:30:00,21.48,21.52,21.48,21.5,52000.0,20.3627,20.4006,20.3627,20.3816,52000.0
2010-05-05 12:40:00,21.5,21.53,21.5,21.52,47600.0,20.3816,20.41,20.3816,20.4006,47600.0
2010-05-05 12:50:00,21.52,21.52,21.5,21.5,35800.0,20.4006,20.4006,20.3816,20.3816,35800.0
2010-05-05 13:00:00,21.5,21.54,21.5,21.53,46600.0,20.3816,20.4195,20.3816,20.41,46600.0
2010-05-05 13:10:00,21.53,21.53,21.49,21.5,31000.0,20.41,20.41,20.3721,20.3816,31000.0
2010-05-05 13:20:00,21.5,21.52,21.5,21.5,30600.0,20.3816,20.4006,20.3816,20.3816,30600.0
2010-05-05 13:30:00,21.5,21.51,21.5,21.51,46200.0,20.3816,20.3911,20.3816,20.3911,46200.0
2010-05-05 13:40:00,21.52,21.55,21.51,21.55,38800.0,20.4006,20.429,20.3911,20.429,38800.0
2010-05-05 13:50:00,21.55,21.57,21.54,21.54,33200.0,20.429,20.448,20.4195,20.4195,33200.0
2010-05-05 14:00:00,21.54,21.55,21.53,21.54,79800.0,20.4195,20.429,20.41,20.4195,79800.0
2010-05-05 14:10:00,21.53,21.56,21.51,21.55,80000.0,20.41,20.4385,20.3911,20.429,80000.0
2010-05-05 14:20:00,21.55,21.56,21.52,21.54,77000.0,20.429,20.4385,20.4006,20.4195,77000.0
2010-05-05 14:30:00,21.54,21.55,21.5,21.5,68800.0,20.4195,20.429,20.3816,20.3816,68800.0
2010-05-05 14:40:00,21.5,21.54,21.5,21.53,119200.0,20.3816,20.4195,20.3816,20.41,119200.0
2010-05-05 14:50:00,21.52,21.55,21.5,21.52,110200.0,20.4006,20.429,20.3816,20.4006,110200.0
2010-05-05 15:00:00,21.52,21.53,21.49,21.5,114600.0,20.4006,20.41,20.3721,20.3816,114600.0
2010-05-05 15:10:00,21.5,21.55,21.5,21.54,141400.0,20.3816,20.429,20.3816,20.4195,141400.0
2010-05-05 15:20:00,21.54,21.56,21.5,21.5,83600.0,20.4195,20.4385,20.3816,20.3816,83600.0
2010-05-05 15:30:00,21.5,21.5,21.47,21.49,100800.0,20.3816,20.3816,20.3532,20.3721,100800.0
2010-05-05 15:40:00,21.49,21.52,21.49,21.51,104400.0,20.3721,20.4006,20.3721,20.3911,104400.0
2010-05-05 15:50:00,21.5,21.53,21.5,21.51,126800.0,20.3816,20.41,20.3816,20.3911,126800.0
2010-05-06 09:30:00,21.4,21.47,21.32,21.46,52000.0,20.2868,20.3532,20.211,20.3437,52000.0
2010-05-06 09:40:00,21.45,21.53,21.43,21.47,91400.0,20.3342,20.41,20.3153,20.3532,91400.0
2010-05-06 09:50:00,21.46,21.51,21.45,21.5,38000.0,20.3437,20.3911,20.3342,20.3816,38000.0
2010-05-06 10:00:00,21.52,21.54,21.5,21.51,63800.0,20.4006,20.4195,20.3816,20.3911,63800.0
2010-05-06 10:10:00,21.5,21.54,21.5,21.53,86600.0,20.3816,20.4195,20.3816,20.41,86600.0
2010-05-06 10:20:00,21.53,21.53,21.47,21.47,58000.0,20.41,20.41,20.3532,20.3532,58000.0
2010-05-06 10:30:00,21.47,21.52,21.45,21.52,35400.0,20.3532,20.4006,20.3342,20.4006,35400.0
2010-05-06 10:40:00,21.5,21.5,21.43,21.46,54600.0,20.3816,20.3816,20.3153,20.3437,54600.0
2010-05-06 10:50:00,21.45,21.48,21.41,21.42,62400.0,20.3342,20.3627,20.2963,20.3058,62400.0
2010-05-06 11:00:00,21.42,21.43,21.38,21.38,54200.0,20.3058,20.3153,20.2679,20.2679,54200.0
2010-05-06 11:10:00,21.38,21.38,21.33,21.37,64400.0,20.2679,20.2679,20.2205,20.2584,64400.0
2010-05-06 11:20:00,21.37,21.48,21.36,21.46,111800.0,20.2584,20.3627,20.2489,20.3437,111800.0
2010-05-06 11:30:00,21.46,21.49,21.42,21.43,260800.0,20.3437,20.3721,20.3058,20.3153,260800.0
2010-05-06 11:40:00,21.43,21.45,21.42,21.45,53400.0,20.3153,20.3342,20.3058,20.3342,53400.0
2010-05-06 11:50:00,21.44,21.56,21.43,21.55,60400.0,20.3247,20.4385,20.3153,20.429,60400.0
2010-05-06 12:00:00,21.56,21.84,21.56,21.81,314600.0,20.4385,20.7039,20.4385,20.6755,314600.0
2010-05-06 12:10:00,21.8,22.14,21.8,22.07,409600.0,20.666,20.9883,20.666,20.922,409600.0
2010-05-06 12:20:00,22.08,22.25,22.06,22.16,311400.0,20.9314,21.0926,20.9125,21.0073,311400.0
2010-05-06 12:30:00,22.16,22.16,22.06,22.09,206000.0,21.0073,21.0073,20.9125,20.9409,206000.0
2010-05-06 12:40:00,22.08,22.14,22.05,22.09,137400.0,20.9314,20.9883,20.903,20.9409,137400.0
2010-05-06 12:50:00,22.11,22.22,22.07,22.16,159600.0,20.9599,21.0642,20.922,21.0073,159600.0
2010-05-06 13:00:00,22.16,22.2,22.1,22.13,280200.0,21.0073,21.0452,20.9504,20.9788,280200.0
2010-05-06 13:10:00,22.13,22.13,22.06,22.07,205600.0,20.9788,20.9788,20.9125,20.922,205600.0
2010-05-06 13:20:00,22.07,22.07,21.98,22.01,227000.0,20.922,20.922,20.8366,20.8651,227000.0
2010-05-06 13:30:00,22.0,22.02,21.99,22.01,148800.0,20.8556,20.8746,20.8461,20.8651,148800.0
2010-05-06 13:40:00,22.0,22.14,22.0,22.1,88000.0,20.8556,20.9883,20.8556,20.9504,88000.0
2010-05-06 13:50:00,22.1,22.14,22.07,22.08,86000.0,20.9504,20.9883,20.922,20.9314,86000.0
2010-05-06 14:00:00,22.08,22.14,22.0,22.0,139800.0,20.9314,20.9883,20.8556,20.8556,139800.0
2010-05-06 14:10:00,22.0,22.04,21.93,21.93,162800.0,20.8556,20.8935,20.7892,20.7892,162800.0
2010-05-06 14:20:00,21.93,21.93,21.83,21.83,196800.0,20.7892,20.7892,20.6944,20.6944,196800.0
2010-05-06 14:30:00,21.83,22.0,21.54,21.57,285600.0,20.6944,20.8556,20.4195,20.448,285600.0
2010-05-06 14:40:00,21.56,21.6,20.88,21.29,485800.0,20.4385,20.4764,19.7939,20.1825,485800.0
2010-05-06 14:50:00,21.29,21.59,21.28,21.36,256000.0,20.1825,20.4669,20.1731,20.2489,256000.0
2010-05-06 15:00:00,21.36,21.47,21.22,21.42,232400.0,20.2489,20.3532,20.1162,20.3058,232400.0
2010-05-06 15:10:00,21.42,21.44,21.25,21.33,339000.0,20.3058,20.3247,20.1446,20.2205,339000.0
2010-05-06 15:20:00,21.34,21.37,21.22,21.36,120800.0,20.2299,20.2584,20.1162,20.2489,120800.0
2010-05-06 15:30:00,21.37,21.54,21.37,21.48,173000.0,20.2584,20.4195,20.2584,20.3627,173000.0
2010-05-06 15:40:00,21.49,21.64,21.46,21.6,223200.0,20.3721,20.5143,20.3437,20.4764,223200.0
2010-05-06 15:50:00,21.6,21.61,21.42,21.48,225200.0,20.4764,20.4859,20.3058,20.3627,225200.0
2010-05-07 09:30:00,21.5,21.5,21.21,21.38,124600.0,20.3816,20.3816,20.1067,20.2679,124600.0
2010-05-07 09:40:00,21.36,21.42,21.3,21.38,128200.0,20.2489,20.3058,20.192,20.2679,128200.0
2010-05-07 09:50:00,21.38,21.4,21.24,21.28,139200.0,20.2679,20.2868,20.1351,20.1731,139200.0
2010-05-07 10:00:00,21.27,21.27,21.03,21.04,161200.0,20.1636,20.1636,19.9361,19.9455,161200.0
2010-05-07 10:10:00,21.04,21.06,20.9,20.9,147000.0,19.9455,19.9645,19.8128,19.8128,147000.0
2010-05-07 10:20:00,20.9,20.91,20.58,20.65,168200.0,19.8128,19.8223,19.5095,19.5758,168200.0
2010-05-07 10:30:00,20.66,20.92,20.64,20.86,160200.0,19.5853,19.8318,19.5663,19.7749,160200.0
2010-05-07 10:40:00,20.82,20.84,20.66,20.74,101800.0,19.737,19.7559,19.5853,19.6611,101800.0
2010-05-07 10:50:00,20.74,20.81,20.68,20.7,99600.0,19.6611,19.7275,19.6043,19.6232,99600.0
2010-05-07 11:00:00,20.69,20.83,20.67,20.82,100000.0,19.6137,19.7465,19.5948,19.737,100000.0
2010-05-07 11:10:00,20.82,21.1,20.8,20.94,148400.0,19.737,20.0024,19.718,19.8507,148400.0
2010-05-07 11:20:00,20.94,20.97,20.8,20.81,183600.0,19.8507,19.8792,19.718,19.7275,183600.0
2010-05-07 11:30:00,20.83,20.92,20.75,20.89,146200.0,19.7465,19.8318,19.6706,19.8033,146200.0
2010-05-07 11:40:00,20.9,21.03,20.88,21.0,70200.0,19.8128,19.9361,19.7939,19.9076,70200.0
2010-05-07 11:50:00,21.0,21.0,20.92,20.95,45600.0,19.9076,19.9076,19.8318,19.8602,45600.0
2010-05-07 12:00:00,20.95,20.98,20.91,20.98,90400.0,19.8602,19.8887,19.8223,19.8887,90400.0
2010-05-07 12:10:00,20.97,20.97,20.9,20.92,85400.0,19.8792,19.8792,19.8128,19.8318,85400.0
2010-05-07 12:20:00,20.93,20.93,20.8,20.8,102600.0,19.8413,19.8413,19.718,19.718,102600.0
2010-05-07 12:30:00,20.81,20.82,20.75,20.78,55400.0,19.7275,19.737,19.6706,19.6991,55400.0
2010-05-07 12:40:00,20.78,20.81,20.78,20.79,68400.0,19.6991,19.7275,19.6991,19.7085,68400.0
2010-05-07 12:50:00,20.79,20.86,20.79,20.83,59200.0,19.7085,19.7749,19.7085,19.7465,59200.0
2010-05-07 13:00:00,20.83,20.84,20.79,20.79,87600.0,19.7465,19.7559,19.7085,19.7085,87600.0
2010-05-07 13:10:00,20.78,20.8,20.72,20.73,87800.0,19.6991,19.718,19.6422,19.6517,87800.0
2010-05-07 13:20:00,20.74,20.74,20.68,20.69,37000.0,19.6611,19.6611,19.6043,19.6137,37000.0
2010-05-07 13:30:00,20.69,20.72,20.68,20.69,55000.0,19.6137,19.6422,19.6043,19.6137,55000.0
2010-05-07 13:40:00,20.69,20.77,20.69,20.73,87800.0,19.6137,19.6896,19.6137,19.6517,87800.0
2010-05-07 13:50:00,20.73,20.73,20.66,20.66,59800.0,19.6517,19.6517,19.5853,19.5853,59800.0
2010-05-07 14:00:00,20.66,20.67,20.58,20.59,117800.0,19.5853,19.5948,19.5095,19.5189,117800.0
2010-05-07 14:10:00,20.59,20.6,20.5,20.55,136200.0,19.5189,19.5284,19.4336,19.481,136200.0
2010-05-07 14:20:00,20.55,20.56,20.45,20.46,142000.0,19.481,19.4905,19.3862,19.3957,142000.0
2010-05-07 14:30:00,20.45,20.46,20.38,20.39,190800.0,19.3862,19.3957,19.3199,19.3294,190800.0
2010-05-07 14:40:00,20.39,20.43,20.36,20.36,154000.0,19.3294,19.3673,19.3009,19.3009,154000.0
2010-05-07 14:50:00,20.36,20.36,20.22,20.25,215000.0,19.3009,19.3009,19.1682,19.1966,215000.0
2010-05-07 15:00:00,20.25,20.27,20.17,20.17,217200.0,19.1966,19.2156,19.1208,19.1208,217200.0
2010-05-07 15:10:00,20.17,20.26,20.11,20.2,224800.0,19.1208,19.2061,19.0639,19.1492,224800.0
2010-05-07 15:20:00,20.2,20.3,20.18,20.25,225800.0,19.1492,19.244,19.1303,19.1966,225800.0
2010-05-07 15:30:00,20.25,20.25,20.15,20.16,174200.0,19.1966,19.1966,19.1018,19.1113,174200.0
2010-05-07 15:40:00,20.16,20.25,20.13,20.13,301000.0,19.1113,19.1966,19.0829,19.0829,301000.0
2010-05-07 15:50:00,20.13,20.26,20.1,20.23,508200.0,19.0829,19.2061,19.0544,19.1777,508200.0
2010-05-10 09:30:00,21.04,21.04,20.75,20.83,69200.0,19.9455,19.9455,19.6706,19.7465,69200.0
2010-05-10 09:40:00,20.84,20.95,20.74,20.78,99400.0,19.7559,19.8602,19.6611,19.6991,99400.0
2010-05-10 09:50:00,20.78,20.81,20.67,20.69,74800.0,19.6991,19.7275,19.5948,19.6137,74800.0
2010-05-10 10:00:00,20.7,20.73,20.59,20.61,137800.0,19.6232,19.6517,19.5189,19.5379,137800.0
2010-05-10 10:10:00,20.61,20.71,20.6,20.64,118200.0,19.5379,19.6327,19.5284,19.5663,118200.0
2010-05-10 10:20:00,20.65,20.67,20.58,20.58,80600.0,19.5758,19.5948,19.5095,19.5095,80600.0
2010-05-10 10:30:00,20.59,20.65,20.59,20.64,62600.0,19.5189,19.5758,19.5189,19.5663,62600.0
2010-05-10 10:40:00,20.63,20.67,20.6,20.64,57400.0,19.5569,19.5948,19.5284,19.5663,57400.0
2010-05-10 10:50:00,20.64,20.68,20.61,20.63,83400.0,19.5663,19.6043,19.5379,19.5569,83400.0
2010-05-10 11:00:00,20.63,20.75,20.63,20.71,71200.0,19.5569,19.6706,19.5569,19.6327,71200.0
2010-05-10 11:10:00,20.71,20.74,20.67,20.72,79600.0,19.6327,19.6611,19.5948,19.6422,79600.0
2010-05-10 11:20:00,20.72,20.75,20.7,20.74,30400.0,19.6422,19.6706,19.6232,19.6611,30400.0
2010-05-10 11:30:00,20.74,20.8,20.74,20.8,44000.0,19.6611,19.718,19.6611,19.718,44000.0
2010-05-10 11:40:00,20.8,20.82,20.78,20.82,41600.0,19.718,19.737,19.6991,19.737,41600.0
2010-05-10 11:50:00,20.82,20.87,20.82,20.82,60200.0,19.737,19.7844,19.737,19.737,60200.0
2010-05-10 12:00:00,20.82,20.84,20.81,20.82,32600.0,19.737,19.7559,19.7275,19.737,32600.0
2010-05-10 12:10:00,20.82,20.85,20.82,20.83,39800.0,19.737,19.7654,19.737,19.7465,39800.0
2010-05-10 12:20:00,20.83,20.84,20.82,20.82,22200.0,19.7465,19.7559,19.737,19.737,22200.0
2010-05-10 12:30:00,20.82,20.83,20.81,20.83,32800.0,19.737,19.7465,19.7275,19.7465,32800.0
2010-05-10 12:40:00,20.83,20.83,20.79,20.79,35200.0,19.7465,19.7465,19.7085,19.7085,35200.0
2010-05-10 12:50:00,20.8,20.82,20.79,20.8,28800.0,19.718,19.737,19.7085,19.718,28800.0
2010-05-10 13:00:00,20.79,20.79,20.73,20.73,42200.0,19.7085,19.7085,19.6517,19.6517,42200.0
2010-05-10 13:10:00,20.73,20.74,20.69,20.73,39600.0,19.6517,19.6611,19.6137,19.6517,39600.0
2010-05-10 13:20:00,20.72,20.73,20.71,20.72,40200.0,19.6422,19.6517,19.6327,19.6422,40200.0
2010-05-10 13:30:00,20.72,20.81,20.72,20.74,93000.0,19.6422,19.7275,19.6422,19.6611,93000.0
2010-05-10 13:40:00,20.74,20.75,20.69,20.75,37200.0,19.6611,19.6706,19.6137,19.6706,37200.0
2010-05-10 13:50:00,20.75,20.77,20.72,20.72,42800.0,19.6706,19.6896,19.6422,19.6422,42800.0
2010-05-10 14:00:00,20.72,20.72,20.63,20.68,145000.0,19.6422,19.6422,19.5569,19.6043,145000.0
2010-05-10 14:10:00,20.67,20.71,20.64,20.68,55600.0,19.5948,19.6327,19.5663,19.6043,55600.0
2010-05-10 14:20:00,20.69,20.75,20.69,20.73,38600.0,19.6137,19.6706,19.6137,19.6517,38600.0
2010-05-10 14:30:00,20.74,20.74,20.66,20.66,68600.0,19.6611,19.6611,19.5853,19.5853,68600.0
2010-05-10 14:40:00,20.66,20.71,20.63,20.68,84600.0,19.5853,19.6327,19.5569,19.6043,84600.0
2010-05-10 14:50:00,20.68,20.74,20.65,20.74,99200.0,19.6043,19.6611,19.5758,19.6611,99200.0
2010-05-10 15:00:00,20.74,20.75,20.69,20.71,69200.0,19.6611,19.6706,19.6137,19.6327,69200.0
2010-05-10 15:10:00,20.71,20.71,20.67,20.7,130200.0,19.6327,19.6327,19.5948,19.6232,130200.0
2010-05-10 15:20:00,20.69,20.76,20.68,20.75,91200.0,19.6137,19.6801,19.6043,19.6706,91200.0
2010-05-10 15:30:00,20.75,20.75,20.7,20.73,80800.0,19.6706,19.6706,19.6232,19.6517,80800.0
2010-05-10 15:40:00,20.73,20.75,20.68,20.74,287400.0,19.6517,19.6706,19.6043,19.6611,287400.0
2010-05-10 15:50:00,20.73,20.81,20.72,20.8,175400.0,19.6517,19.7275,19.6422,19.718,175400.0
2010-05-11 09:30:00,20.61,20.78,20.58,20.74,43200.0,19.5379,19.6991,19.5095,19.6611,43200.0
2010-05-11 09:40:00,20.75,20.78,20.65,20.65,67800.0,19.6706,19.6991,19.5758,19.5758,67800.0
2010-05-11 09:50:00,20.65,20.7,20.6,20.63,63400.0,19.5758,19.6232,19.5284,19.5569,63400.0
2010-05-11 10:00:00,20.64,20.65,20.54,20.55,74400.0,19.5663,19.5758,19.4715,19.481,74400.0
2010-05-11 10:10:00,20.55,20.64,20.55,20.61,51000.0,19.481,19.5663,19.481,19.5379,51000.0
2010-05-11 10:20:00,20.61,20.65,20.6,20.61,48600.0,19.5379,19.5758,19.5284,19.5379,48600.0
2010-05-11 10:30:00,20.61,20.68,20.57,20.67,57400.0,19.5379,19.6043,19.5,19.5948,57400.0
2010-05-11 10:40:00,20.68,20.73,20.67,20.72,62400.0,19.6043,19.6517,19.5948,19.6422,62400.0
2010-05-11 10:50:00,20.72,20.72,20.68,20.68,46000.0,19.6422,19.6422,19.6043,19.6043,46000.0
2010-05-11 11:00:00,20.68,20.72,20.68,20.72,43400.0,19.6043,19.6422,19.6043,19.6422,43400.0
2010-05-11 11:10:00,20.71,20.71,20.67,20.7,42000.0,19.6327,19.6327,19.5948,19.6232,42000.0
2010-05-11 11:20:00,20.7,20.7,20.63,20.65,32800.0,19.6232,19.6232,19.5569,19.5758,32800.0
2010-05-11 11:30:00,20.66,20.69,20.62,20.66,44800.0,19.5853,19.6137,19.5474,19.5853,44800.0
2010-05-11 11:40:00,20.66,20.68,20.64,20.65,36800.0,19.5853,19.6043,19.5663,19.5758,36800.0
2010-05-11 11:50:00,20.65,20.68,20.64,20.65,37600.0,19.5758,19.6043,19.5663,19.5758,37600.0
2010-05-11 12:00:00,20.66,20.73,20.64,20.73,40000.0,19.5853,19.6517,19.5663,19.6517,40000.0
2010-05-11 12:10:00,20.72,20.73,20.63,20.63,92000.0,19.6422,19.6517,19.5569,19.5569,92000.0
2010-05-11 12:20:00,20.64,20.67,20.61,20.65,46000.0,19.5663,19.5948,19.5379,19.5758,46000.0
2010-05-11 12:30:00,20.65,20.68,20.63,20.68,51400.0,19.5758,19.6043,19.5569,19.6043,51400.0
2010-05-11 12:40:00,20.68,20.7,20.65,20.67,93400.0,19.6043,19.6232,19.5758,19.5948,93400.0
2010-05-11 12:50:00,20.68,20.68,20.64,20.65,48800.0,19.6043,19.6043,19.5663,19.5758,48800.0
2010-05-11 13:00:00,20.65,20.68,20.63,20.67,56800.0,19.5758,19.6043,19.5569,19.5948,56800.0
2010-05-11 13:10:00,20.67,20.68,20.66,20.66,35200.0,19.5948,19.6043,19.5853,19.5853,35200.0
2010-05-11 13:20:00,20.66,20.68,20.65,20.66,48800.0,19.5853,19.6043,19.5758,19.5853,48800.0
2010-05-11 13:30:00,20.65,20.68,20.65,20.67,39200.0,19.5758,19.6043,19.5758,19.5948,39200.0
2010-05-11 13:40:00,20.67,20.73,20.66,20.73,72200.0,19.5948,19.6517,19.5853,19.6517,72200.0
2010-05-11 13:50:00,20.72,20.75,20.72,20.74,41400.0,19.6422,19.6706,19.6422,19.6611,41400.0
2010-05-11 14:00:00,20.74,20.78,20.72,20.73,51000.0,19.6611,19.6991,19.6422,19.6517,51000.0
2010-05-11 14:10:00,20.74,20.74,20.69,20.7,44600.0,19.6611,19.6611,19.6137,19.6232,44600.0
2010-05-11 14:20:00,20.7,20.73,20.68,20.71,65400.0,19.6232,19.6517,19.6043,19.6327,65400.0
2010-05-11 14:30:00,20.7,20.71,20.66,20.68,85400.0,19.6232,19.6327,19.5853,19.6043,85400.0
2010-05-11 14:40:00,20.67,20.7,20.63,20.67,88200.0,19.5948,19.6232,19.5569,19.5948,88200.0
2010-05-11 14:50:00,20.68,20.71,20.65,20.67,102800.0,19.6043,19.6327,19.5758,19.5948,102800.0
2010-05-11 15:00:00,20.67,20.67,20.61,20.63,71600.0,19.5948,19.5948,19.5379,19.5569,71600.0
2010-05-11 15:10:00,20.63,20.66,20.62,20.63,57200.0,19.5569,19.5853,19.5474,19.5569,57200.0
2010-05-11 15:20:00,20.63,20.66,20.61,20.64,56200.0,19.5569,19.5853,19.5379,19.5663,56200.0
2010-05-11 15:30:00,20.63,20.66,20.62,20.64,99200.0,19.5569,19.5853,19.5474,19.5663,99200.0
2010-05-11 15:40:00,20.65,20.69,20.63,20.66,126600.0,19.5758,19.6137,19.5569,19.5853,126600.0
2010-05-11 15:50:00,20.66,20.67,20.57,20.59,90400.0,19.5853,19.5948,19.5,19.5189,90400.0
2010-05-12 09:30:00,20.67,20.99,20.67,20.97,43800.0,19.5948,19.8981,19.5948,19.8792,43800.0
2010-05-12 09:40:00,20.97,20.97,20.87,20.92,40800.0,19.8792,19.8792,19.7844,19.8318,40800.0
2010-05-12 09:50:00,20.93,20.97,20.83,20.94,46600.0,19.8413,19.8792,19.7465,19.8507,46600.0
2010-05-12 10:00:00,20.96,21.01,20.94,20.98,34400.0,19.8697,19.9171,19.8507,19.8887,34400.0
2010-05-12 10:10:00,20.98,20.99,20.96,20.96,24800.0,19.8887,19.8981,19.8697,19.8697,24800.0
2010-05-12 10:20:00,20.96,21.0,20.96,20.98,23600.0,19.8697,19.9076,19.8697,19.8887,23600.0
2010-05-12 10:30:00,20.98,20.99,20.94,20.94,45600.0,19.8887,19.8981,19.8507,19.8507,45600.0
2010-05-12 10:40:00,20.95,20.95,20.91,20.93,34600.0,19.8602,19.8602,19.8223,19.8413,34600.0
2010-05-12 10:50:00,20.93,20.95,20.92,20.95,17400.0,19.8413,19.8602,19.8318,19.8602,17400.0
2010-05-12 11:00:00,20.93,20.98,20.93,20.94,25400.0,19.8413,19.8887,19.8413,19.8507,25400.0
2010-05-12 11:10:00,20.95,20.95,20.88,20.89,37200.0,19.8602,19.8602,19.7939,19.8033,37200.0
2010-05-12 11:20:00,20.9,20.91,20.88,20.88,23000.0,19.8128,19.8223,19.7939,19.7939,23000.0
2010-05-12 11:30:00,20.88,20.89,20.86,20.88,45600.0,19.7939,19.8033,19.7749,19.7939,45600.0
2010-05-12 11:40:00,20.88,20.88,20.85,20.85,44600.0,19.7939,19.7939,19.7654,19.7654,44600.0
2010-05-12 11:50:00,20.84,20.88,20.84,20.86,30000.0,19.7559,19.7939,19.7559,19.7749,30000.0
2010-05-12 12:00:00,20.87,20.87,20.84,20.86,28600.0,19.7844,19.7844,19.7559,19.7749,28600.0
2010-05-12 12:10:00,20.86,20.88,20.85,20.86,23600.0,19.7749,19.7939,19.7654,19.7749,23600.0
2010-05-12 12:20:00,20.86,20.88,20.86,20.88,25400.0,19.7749,19.7939,19.7749,19.7939,25400.0
2010-05-12 12:30:00,20.88,20.88,20.86,20.86,22600.0,19.7939,19.7939,19.7749,19.7749,22600.0
2010-05-12 12:40:00,20.87,20.88,20.86,20.86,26800.0,19.7844,19.7939,19.7749,19.7749,26800.0
2010-05-12 12:50:00,20.86,20.88,20.86,20.86,27000.0,19.7749,19.7939,19.7749,19.7749,27000.0
2010-05-12 13:00:00,20.86,20.88,20.84,20.85,64600.0,19.7749,19.7939,19.7559,19.7654,64600.0
2010-05-12 13:10:00,20.85,20.85,20.84,20.85,35000.0,19.7654,19.7654,19.7559,19.7654,35000.0
2010-05-12 13:20:00,20.85,20.86,20.83,20.85,56000.0,19.7654,19.7749,19.7465,19.7654,56000.0
2010-05-12 13:30:00,20.86,20.9,20.83,20.89,73400.0,19.7749,19.8128,19.7465,19.8033,73400.0
2010-05-12 13:40:00,20.89,20.92,20.88,20.92,19400.0,19.8033,19.8318,19.7939,19.8318,19400.0
2010-05-12 13:50:00,20.91,20.93,20.9,20.92,23600.0,19.8223,19.8413,19.8128,19.8318,23600.0
2010-05-12 14:00:00,20.92,20.93,20.9,20.9,39400.0,19.8318,19.8413,19.8128,19.8128,39400.0
2010-05-12 14:10:00,20.9,20.91,20.88,20.91,37800.0,19.8128,19.8223,19.7939,19.8223,37800.0
2010-05-12 14:20:00,20.91,20.91,20.88,20.89,51600.0,19.8223,19.8223,19.7939,19.8033,51600.0
2010-05-12 14:30:00,20.89,20.92,20.89,20.91,50400.0,19.8033,19.8318,19.8033,19.8223,50400.0
2010-05-12 14:40:00,20.91,20.91,20.88,20.9,49200.0,19.8223,19.8223,19.7939,19.8128,49200.0
2010-05-12 14:50:00,20.9,20.9,20.86,20.89,40600.0,19.8128,19.8128,19.7749,19.8033,40600.0
2010-05-12 15:00:00,20.88,20.9,20.88,20.88,64400.0,19.7939,19.8128,19.7939,19.7939,64400.0
2010-05-12 15:10:00,20.89,20.9,20.88,20.89,59400.0,19.8033,19.8128,19.7939,19.8033,59400.0
2010-05-12 15:20:00,20.89,20.93,20.89,20.9,112000.0,19.8033,19.8413,19.8033,19.8128,112000.0
2010-05-12 15:30:00,20.9,20.94,20.9,20.93,123000.0,19.8128,19.8507,19.8128,19.8413,123000.0
2010-05-12 15:40:00,20.93,20.97,20.93,20.97,79400.0,19.8413,19.8792,19.8413,19.8792,79400.0
2010-05-12 15:50:00,20.96,21.0,20.95,20.99,106400.0,19.8697,19.9076,19.8602,19.8981,106400.0
2010-05-13 09:30:00,20.99,21.22,20.86,21.13,133600.0,19.9074,20.1256,19.7841,20.0402,133600.0
2010-05-13 09:40:00,21.13,21.15,21.08,21.11,96200.0,20.0402,20.0592,19.9928,20.0212,96200.0
2010-05-13 09:50:00,21.11,21.16,21.1,21.13,52200.0,20.0212,20.0687,20.0118,20.0402,52200.0
2010-05-13 10:00:00,21.14,21.25,21.14,21.25,64200.0,20.0497,20.154,20.0497,20.154,64200.0
2010-05-13 10:10:00,21.26,21.32,21.23,21.25,129200.0,20.1635,20.2204,20.135,20.154,129200.0
2010-05-13 10:20:00,21.25,21.29,21.25,21.27,45600.0,20.154,20.192,20.154,20.173,45600.0
2010-05-13 10:30:00,21.27,21.35,21.25,21.33,88400.0,20.173,20.2489,20.154,20.2299,88400.0
2010-05-13 10:40:00,21.33,21.39,21.32,21.38,144000.0,20.2299,20.2868,20.2204,20.2773,144000.0
2010-05-13 10:50:00,21.38,21.46,21.36,21.39,177800.0,20.2773,20.3532,20.2583,20.2868,177800.0
2010-05-13 11:00:00,21.41,21.43,21.38,21.4,103400.0,20.3058,20.3247,20.2773,20.2963,103400.0
2010-05-13 11:10:00,21.4,21.42,21.37,21.42,74400.0,20.2963,20.3152,20.2678,20.3152,74400.0
2010-05-13 11:20:00,21.42,21.45,21.42,21.45,137800.0,20.3152,20.3437,20.3152,20.3437,137800.0
2010-05-13 11:30:00,21.45,21.48,21.45,21.46,116600.0,20.3437,20.3722,20.3437,20.3532,116600.0
2010-05-13 11:40:00,21.48,21.5,21.46,21.5,194600.0,20.3722,20.3911,20.3532,20.3911,194600.0
2010-05-13 11:50:00,21.5,21.52,21.47,21.47,94000.0,20.3911,20.4101,20.3627,20.3627,94000.0
2010-05-13 12:00:00,21.48,21.52,21.46,21.5,85800.0,20.3722,20.4101,20.3532,20.3911,85800.0
2010-05-13 12:10:00,21.52,21.52,21.47,21.47,50800.0,20.4101,20.4101,20.3627,20.3627,50800.0
2010-05-13 12:20:00,21.47,21.5,21.47,21.5,44200.0,20.3627,20.3911,20.3627,20.3911,44200.0
2010-05-13 12:30:00,21.5,21.5,21.49,21.49,64800.0,20.3911,20.3911,20.3816,20.3816,64800.0
2010-05-13 12:40:00,21.5,21.51,21.49,21.5,48200.0,20.3911,20.4006,20.3816,20.3911,48200.0
2010-05-13 12:50:00,21.5,21.51,21.49,21.5,30600.0,20.3911,20.4006,20.3816,20.3911,30600.0
2010-05-13 13:00:00,21.5,21.5,21.49,21.5,55600.0,20.3911,20.3911,20.3816,20.3911,55600.0
2010-05-13 13:10:00,21.5,21.54,21.5,21.5,65200.0,20.3911,20.4291,20.3911,20.3911,65200.0
2010-05-13 13:20:00,21.51,21.52,21.49,21.52,49400.0,20.4006,20.4101,20.3816,20.4101,49400.0
2010-05-13 13:30:00,21.51,21.54,21.51,21.53,54600.0,20.4006,20.4291,20.4006,20.4196,54600.0
2010-05-13 13:40:00,21.53,21.54,21.53,21.53,58200.0,20.4196,20.4291,20.4196,20.4196,58200.0
2010-05-13 13:50:00,21.53,21.58,21.53,21.55,84200.0,20.4196,20.467,20.4196,20.4385,84200.0
2010-05-13 14:00:00,21.55,21.56,21.53,21.55,33800.0,20.4385,20.448,20.4196,20.4385,33800.0
2010-05-13 14:10:00,21.55,21.56,21.54,21.56,24600.0,20.4385,20.448,20.4291,20.448,24600.0
2010-05-13 14:20:00,21.56,21.56,21.5,21.51,190800.0,20.448,20.448,20.3911,20.4006,190800.0
2010-05-13 14:30:00,21.51,21.53,21.49,21.5,166600.0,20.4006,20.4196,20.3816,20.3911,166600.0
2010-05-13 14:40:00,21.51,21.51,21.46,21.48,38400.0,20.4006,20.4006,20.3532,20.3722,38400.0
2010-05-13 14:50:00,21.48,21.5,21.47,21.5,175600.0,20.3722,20.3911,20.3627,20.3911,175600.0
2010-05-13 15:00:00,21.5,21.5,21.46,21.48,89800.0,20.3911,20.3911,20.3532,20.3722,89800.0
2010-05-13 15:10:00,21.48,21.49,21.45,21.45,166000.0,20.3722,20.3816,20.3437,20.3437,166000.0
2010-05-13 15:20:00,21.46,21.48,21.43,21.43,144600.0,20.3532,20.3722,20.3247,20.3247,144600.0
2010-05-13 15:30:00,21.43,21.49,21.43,21.43,319200.0,20.3247,20.3816,20.3247,20.3247,319200.0
2010-05-13 15:40:00,21.43,21.5,21.4,21.49,273600.0,20.3247,20.3911,20.2963,20.3816,273600.0
2010-05-13 15:50:00,21.49,21.5,21.44,21.45,584200.0,20.3816,20.3911,20.3342,20.3437,584200.0
2010-05-14 09:30:00,21.13,21.21,20.84,20.93,370400.0,20.0402,20.1161,19.7652,19.8505,370400.0
2010-05-14 09:40:00,20.93,20.98,20.83,20.94,65800.0,19.8505,19.8979,19.7557,19.86,65800.0
2010-05-14 09:50:00,20.94,21.02,20.92,20.99,87600.0,19.86,19.9359,19.841,19.9074,87600.0
2010-05-14 10:00:00,20.99,21.02,20.97,20.99,94000.0,19.9074,19.9359,19.8885,19.9074,94000.0
2010-05-14 10:10:00,20.99,21.07,20.98,21.05,72400.0,19.9074,19.9833,19.8979,19.9643,72400.0
2010-05-14 10:20:00,21.05,21.07,21.03,21.07,56800.0,19.9643,19.9833,19.9454,19.9833,56800.0
2010-05-14 10:30:00,21.07,21.22,21.06,21.22,224200.0,19.9833,20.1256,19.9738,20.1256,224200.0
2010-05-14 10:40:00,21.22,21.25,21.2,21.25,102000.0,20.1256,20.154,20.1066,20.154,102000.0
2010-05-14 10:50:00,21.25,21.32,21.23,21.3,134800.0,20.154,20.2204,20.135,20.2014,134800.0
2010-05-14 11:00:00,21.3,21.31,21.23,21.29,250000.0,20.2014,20.2109,20.135,20.192,250000.0
2010-05-14 11:10:00,21.29,21.3,21.16,21.16,113200.0,20.192,20.2014,20.0687,20.0687,113200.0
2010-05-14 11:20:00,21.16,21.2,21.11,21.14,105400.0,20.0687,20.1066,20.0212,20.0497,105400.0
2010-05-14 11:30:00,21.14,21.2,21.1,21.11,75600.0,20.0497,20.1066,20.0118,20.0212,75600.0
2010-05-14 11:40:00,21.11,21.11,21.03,21.03,36200.0,20.0212,20.0212,19.9454,19.9454,36200.0
2010-05-14 11:50:00,21.03,21.03,20.98,20.98,65400.0,19.9454,19.9454,19.8979,19.8979,65400.0
2010-05-14 12:00:00,20.98,20.99,20.89,20.91,40000.0,19.8979,19.9074,19.8126,19.8316,40000.0
2010-05-14 12:10:00,20.91,20.95,20.89,20.94,30800.0,19.8316,19.8695,19.8126,19.86,30800.0
2010-05-14 12:20:00,20.94,20.95,20.9,20.9,47400.0,19.86,19.8695,19.8221,19.8221,47400.0
2010-05-14 12:30:00,20.9,20.92,20.89,20.92,31600.0,19.8221,19.841,19.8126,19.841,31600.0
2010-05-14 12:40:00,20.92,20.93,20.9,20.91,42000.0,19.841,19.8505,19.8221,19.8316,42000.0
2010-05-14 12:50:00,20.91,21.0,20.91,21.0,52000.0,19.8316,19.9169,19.8316,19.9169,52000.0
2010-05-14 13:00:00,21.0,21.03,20.97,20.98,60800.0,19.9169,19.9454,19.8885,19.8979,60800.0
2010-05-14 13:10:00,20.99,21.01,20.93,20.93,36000.0,19.9074,19.9264,19.8505,19.8505,36000.0
2010-05-14 13:20:00,20.93,20.95,20.89,20.89,97000.0,19.8505,19.8695,19.8126,19.8126,97000.0
2010-05-14 13:30:00,20.89,20.89,20.8,20.82,93400.0,19.8126,19.8126,19.7272,19.7462,93400.0
2010-05-14 13:40:00,20.82,20.83,20.8,20.81,35200.0,19.7462,19.7557,19.7272,19.7367,35200.0
2010-05-14 13:50:00,20.81,20.85,20.79,20.83,77800.0,19.7367,19.7746,19.7177,19.7557,77800.0
2010-05-14 14:00:00,20.81,20.82,20.75,20.75,52600.0,19.7367,19.7462,19.6798,19.6798,52600.0
2010-05-14 14:10:00,20.75,20.76,20.68,20.72,73400.0,19.6798,19.6893,19.6134,19.6514,73400.0
2010-05-14 14:20:00,20.72,20.78,20.71,20.75,88800.0,19.6514,19.7083,19.6419,19.6798,88800.0
2010-05-14 14:30:00,20.75,20.8,20.75,20.79,81600.0,19.6798,19.7272,19.6798,19.7177,81600.0
2010-05-14 14:40:00,20.8,20.82,20.8,20.82,88200.0,19.7272,19.7462,19.7272,19.7462,88200.0
2010-05-14 14:50:00,20.81,20.82,20.74,20.74,55800.0,19.7367,19.7462,19.6703,19.6703,55800.0
2010-05-14 15:00:00,20.75,20.76,20.73,20.74,64600.0,19.6798,19.6893,19.6608,19.6703,64600.0
2010-05-14 15:10:00,20.74,20.76,20.71,20.71,52600.0,19.6703,19.6893,19.6419,19.6419,52600.0
2010-05-14 15:20:00,20.7,20.71,20.67,20.7,80000.0,19.6324,19.6419,19.6039,19.6324,80000.0
2010-05-14 15:30:00,20.71,20.75,20.7,20.74,115400.0,19.6419,19.6798,19.6324,19.6703,115400.0
2010-05-14 15:40:00,20.74,20.83,20.73,20.82,134400.0,19.6703,19.7557,19.6608,19.7462,134400.0
2010-05-14 15:50:00,20.82,20.87,20.79,20.82,154800.0,19.7462,19.7936,19.7177,19.7462,154800.0
2010-05-17 09:30:00,20.82,21.03,20.81,21.0,54000.0,19.7462,19.9454,19.7367,19.9169,54000.0
2010-05-17 09:40:00,21.0,21.0,20.89,20.99,123000.0,19.9169,19.9169,19.8126,19.9074,123000.0
2010-05-17 09:50:00,20.99,21.01,20.96,21.0,64800.0,19.9074,19.9264,19.879,19.9169,64800.0
2010-05-17 10:00:00,21.0,21.01,20.97,21.0,75200.0,19.9169,19.9264,19.8885,19.9169,75200.0
2010-05-17 10:10:00,21.0,21.07,21.0,21.06,93000.0,19.9169,19.9833,19.9169,19.9738,93000.0
2010-05-17 10:20:00,21.06,21.07,21.04,21.05,68000.0,19.9738,19.9833,19.9548,19.9643,68000.0
2010-05-17 10:30:00,21.05,21.1,21.02,21.09,49600.0,19.9643,20.0118,19.9359,20.0023,49600.0
2010-05-17 10:40:00,21.09,21.11,21.05,21.09,119000.0,20.0023,20.0212,19.9643,20.0023,119000.0
2010-05-17 10:50:00,21.1,21.13,21.08,21.1,74800.0,20.0118,20.0402,19.9928,20.0118,74800.0
2010-05-17 11:00:00,21.11,21.12,21.02,21.05,152400.0,20.0212,20.0307,19.9359,19.9643,152400.0
2010-05-17 11:10:00,21.05,21.06,21.0,21.02,92600.0,19.9643,19.9738,19.9169,19.9359,92600.0
2010-05-17 11:20:00,21.01,21.06,21.0,21.05,110200.0,19.9264,19.9738,19.9169,19.9643,110200.0
2010-05-17 11:30:00,21.04,21.05,21.0,21.03,89000.0,19.9548,19.9643,19.9169,19.9454,89000.0
2010-05-17 11:40:00,21.03,21.04,21.0,21.02,66400.0,19.9454,19.9548,19.9169,19.9359,66400.0
2010-05-17 11:50:00,21.01,21.01,20.93,20.94,59000.0,19.9264,19.9264,19.8505,19.86,59000.0
2010-05-17 12:00:00,20.94,20.94,20.77,20.81,186200.0,19.86,19.86,19.6988,19.7367,186200.0
2010-05-17 12:10:00,20.81,20.85,20.81,20.84,57800.0,19.7367,19.7746,19.7367,19.7652,57800.0
2010-05-17 12:20:00,20.83,20.86,20.82,20.85,65400.0,19.7557,19.7841,19.7462,19.7746,65400.0
2010-05-17 12:30:00,20.85,20.91,20.84,20.88,87400.0,19.7746,19.8316,19.7652,19.8031,87400.0
2010-05-17 12:40:00,20.88,20.94,20.86,20.93,36600.0,19.8031,19.86,19.7841,19.8505,36600.0
2010-05-17 12:50:00,20.92,20.93,20.88,20.88,38000.0,19.841,19.8505,19.8031,19.8031,38000.0
2010-05-17 13:00:00,20.89,20.9,20.86,20.86,54000.0,19.8126,19.8221,19.7841,19.7841,54000.0
2010-05-17 13:10:00,20.86,20.93,20.86,20.93,34600.0,19.7841,19.8505,19.7841,19.8505,34600.0
2010-05-17 13:20:00,20.93,20.98,20.92,20.97,52200.0,19.8505,19.8979,19.841,19.8885,52200.0
2010-05-17 13:30:00,20.97,20.98,20.94,20.95,83000.0,19.8885,19.8979,19.86,19.8695,83000.0
2010-05-17 13:40:00,20.95,20.96,20.93,20.95,78200.0,19.8695,19.879,19.8505,19.8695,78200.0
2010-05-17 13:50:00,20.95,20.98,20.93,20.98,130600.0,19.8695,19.8979,19.8505,19.8979,130600.0
2010-05-17 14:00:00,20.98,21.03,20.97,20.97,72000.0,19.8979,19.9454,19.8885,19.8885,72000.0
2010-05-17 14:10:00,20.97,21.0,20.97,21.0,73400.0,19.8885,19.9169,19.8885,19.9169,73400.0
2010-05-17 14:20:00,21.0,21.04,20.99,21.03,106000.0,19.9169,19.9548,19.9074,19.9454,106000.0
2010-05-17 14:30:00,21.03,21.08,21.03,21.08,137800.0,19.9454,19.9928,19.9454,19.9928,137800.0
2010-05-17 14:40:00,21.08,21.09,21.05,21.08,75800.0,19.9928,20.0023,19.9643,19.9928,75800.0
2010-05-17 14:50:00,21.08,21.1,21.06,21.09,75400.0,19.9928,20.0118,19.9738,20.0023,75400.0
2010-05-17 15:00:00,21.09,21.13,21.07,21.08,139400.0,20.0023,20.0402,19.9833,19.9928,139400.0
2010-05-17 15:10:00,21.08,21.1,21.03,21.05,93200.0,19.9928,20.0118,19.9454,19.9643,93200.0
2010-05-17 15:20:00,21.05,21.09,21.01,21.06,86000.0,19.9643,20.0023,19.9264,19.9738,86000.0
2010-05-17 15:30:00,21.06,21.17,21.06,21.17,77800.0,19.9738,20.0781,19.9738,20.0781,77800.0
2010-05-17 15:40:00,21.17,21.18,21.16,21.18,127000.0,20.0781,20.0876,20.0687,20.0876,127000.0
2010-05-17 15:50:00,21.18,21.21,21.17,21.18,152000.0,20.0876,20.1161,20.0781,20.0876,152000.0
2010-05-18 09:30:00,21.33,21.42,21.33,21.37,33400.0,20.2299,20.3152,20.2299,20.2678,33400.0
2010-05-18 09:40:00,21.36,21.4,21.35,21.38,39800.0,20.2583,20.2963,20.2489,20.2773,39800.0
2010-05-18 09:50:00,21.37,21.38,21.36,21.37,53200.0,20.2678,20.2773,20.2583,20.2678,53200.0
2010-05-18 10:00:00,21.36,21.4,21.35,21.37,56400.0,20.2583,20.2963,20.2489,20.2678,56400.0
2010-05-18 10:10:00,21.37,21.43,21.36,21.43,47000.0,20.2678,20.3247,20.2583,20.3247,47000.0
2010-05-18 10:20:00,21.43,21.43,21.4,21.41,49600.0,20.3247,20.3247,20.2963,20.3058,49600.0
2010-05-18 10:30:00,21.41,21.45,21.39,21.44,92400.0,20.3058,20.3437,20.2868,20.3342,92400.0
2010-05-18 10:40:00,21.43,21.43,21.33,21.38,140800.0,20.3247,20.3247,20.2299,20.2773,140800.0
2010-05-18 10:50:00,21.38,21.43,21.35,21.43,109200.0,20.2773,20.3247,20.2489,20.3247,109200.0
2010-05-18 11:00:00,21.43,21.45,21.41,21.43,103600.0,20.3247,20.3437,20.3058,20.3247,103600.0
2010-05-18 11:10:00,21.43,21.45,21.41,21.43,60000.0,20.3247,20.3437,20.3058,20.3247,60000.0
2010-05-18 11:20:00,21.43,21.47,21.42,21.45,51400.0,20.3247,20.3627,20.3152,20.3437,51400.0
2010-05-18 11:30:00,21.44,21.44,21.43,21.43,35200.0,20.3342,20.3342,20.3247,20.3247,35200.0
2010-05-18 11:40:00,21.43,21.43,21.39,21.41,101400.0,20.3247,20.3247,20.2868,20.3058,101400.0
2010-05-18 11:50:00,21.41,21.41,21.36,21.36,40000.0,20.3058,20.3058,20.2583,20.2583,40000.0
2010-05-18 12:00:00,21.36,21.38,21.32,21.38,123200.0,20.2583,20.2773,20.2204,20.2773,123200.0
2010-05-18 12:10:00,21.38,21.41,21.36,21.4,78400.0,20.2773,20.3058,20.2583,20.2963,78400.0
2010-05-18 12:20:00,21.41,21.43,21.38,21.43,81000.0,20.3058,20.3247,20.2773,20.3247,81000.0
2010-05-18 12:30:00,21.43,21.43,21.4,21.41,74800.0,20.3247,20.3247,20.2963,20.3058,74800.0
2010-05-18 12:40:00,21.41,21.54,21.4,21.5,142600.0,20.3058,20.4291,20.2963,20.3911,142600.0
2010-05-18 12:50:00,21.5,21.52,21.5,21.5,51600.0,20.3911,20.4101,20.3911,20.3911,51600.0
2010-05-18 13:00:00,21.5,21.5,21.46,21.48,145000.0,20.3911,20.3911,20.3532,20.3722,145000.0
2010-05-18 13:10:00,21.47,21.48,21.44,21.44,116400.0,20.3627,20.3722,20.3342,20.3342,116400.0
2010-05-18 13:20:00,21.44,21.5,21.44,21.48,89000.0,20.3342,20.3911,20.3342,20.3722,89000.0
2010-05-18 13:30:00,21.49,21.5,21.41,21.43,103800.0,20.3816,20.3911,20.3058,20.3247,103800.0
2010-05-18 13:40:00,21.43,21.43,21.38,21.38,133400.0,20.3247,20.3247,20.2773,20.2773,133400.0
2010-05-18 13:50:00,21.38,21.42,21.33,21.34,224000.0,20.2773,20.3152,20.2299,20.2394,224000.0
2010-05-18 14:00:00,21.34,21.35,21.25,21.27,72000.0,20.2394,20.2489,20.154,20.173,72000.0
2010-05-18 14:10:00,21.27,21.31,21.25,21.29,75800.0,20.173,20.2109,20.154,20.192,75800.0
2010-05-18 14:20:00,21.29,21.3,21.25,21.29,118600.0,20.192,20.2014,20.154,20.192,118600.0
2010-05-18 14:30:00,21.29,21.3,21.15,21.16,92600.0,20.192,20.2014,20.0592,20.0687,92600.0
2010-05-18 14:40:00,21.16,21.2,21.12,21.17,73000.0,20.0687,20.1066,20.0307,20.0781,73000.0
2010-05-18 14:50:00,21.17,21.18,21.13,21.18,93400.0,20.0781,20.0876,20.0402,20.0876,93400.0
2010-05-18 15:00:00,21.18,21.2,21.13,21.18,144600.0,20.0876,20.1066,20.0402,20.0876,144600.0
2010-05-18 15:10:00,21.18,21.29,21.18,21.25,101600.0,20.0876,20.192,20.0876,20.154,101600.0
2010-05-18 15:20:00,21.26,21.26,21.22,21.25,112000.0,20.1635,20.1635,20.1256,20.154,112000.0
2010-05-18 15:30:00,21.25,21.28,21.24,21.27,191600.0,20.154,20.1825,20.1445,20.173,191600.0
2010-05-18 15:40:00,21.27,21.33,21.26,21.28,262400.0,20.173,20.2299,20.1635,20.1825,262400.0
2010-05-18 15:50:00,21.28,21.32,21.25,21.28,246800.0,20.1825,20.2204,20.154,20.1825,246800.0
2010-05-19 09:30:00,21.15,21.34,21.15,21.34,82800.0,20.0592,20.2394,20.0592,20.2394,82800.0
2010-05-19 09:40:00,21.34,21.47,21.33,21.45,103200.0,20.2394,20.3627,20.2299,20.3437,103200.0
2010-05-19 09:50:00,21.45,21.46,21.36,21.37,91600.0,20.3437,20.3532,20.2583,20.2678,91600.0
2010-05-19 10:00:00,21.38,21.39,21.31,21.31,91400.0,20.2773,20.2868,20.2109,20.2109,91400.0
2010-05-19 10:10:00,21.32,21.33,21.2,21.22,134600.0,20.2204,20.2299,20.1066,20.1256,134600.0
2010-05-19 10:20:00,21.22,21.22,21.13,21.2,102400.0,20.1256,20.1256,20.0402,20.1066,102400.0
2010-05-19 10:30:00,21.2,21.23,21.15,21.17,114600.0,20.1066,20.135,20.0592,20.0781,114600.0
2010-05-19 10:40:00,21.16,21.21,21.11,21.12,80600.0,20.0687,20.1161,20.0212,20.0307,80600.0
2010-05-19 10:50:00,21.11,21.16,21.08,21.13,52000.0,20.0212,20.0687,19.9928,20.0402,52000.0
2010-05-19 11:00:00,21.13,21.16,21.11,21.13,88200.0,20.0402,20.0687,20.0212,20.0402,88200.0
2010-05-19 11:10:00,21.13,21.15,21.1,21.11,85400.0,20.0402,20.0592,20.0118,20.0212,85400.0
2010-05-19 11:20:00,21.1,21.11,21.02,21.06,88000.0,20.0118,20.0212,19.9359,19.9738,88000.0
2010-05-19 11:30:00,21.06,21.07,21.02,21.02,46600.0,19.9738,19.9833,19.9359,19.9359,46600.0
2010-05-19 11:40:00,21.01,21.01,20.91,20.91,43400.0,19.9264,19.9264,19.8316,19.8316,43400.0
2010-05-19 11:50:00,20.91,20.96,20.9,20.93,40800.0,19.8316,19.879,19.8221,19.8505,40800.0
2010-05-19 12:00:00,20.93,20.98,20.93,20.97,52800.0,19.8505,19.8979,19.8505,19.8885,52800.0
2010-05-19 12:10:00,20.97,20.98,20.91,20.92,35400.0,19.8885,19.8979,19.8316,19.841,35400.0
2010-05-19 12:20:00,20.92,20.97,20.9,20.96,35000.0,19.841,19.8885,19.8221,19.879,35000.0
2010-05-19 12:30:00,20.95,21.02,20.95,21.0,68000.0,19.8695,19.9359,19.8695,19.9169,68000.0
2010-05-19 12:40:00,21.0,21.0,20.98,20.99,105000.0,19.9169,19.9169,19.8979,19.9074,105000.0
2010-05-19 12:50:00,20.99,21.07,20.99,21.07,66200.0,19.9074,19.9833,19.9074,19.9833,66200.0
2010-05-19 13:00:00,21.07,21.1,21.05,21.1,115000.0,19.9833,20.0118,19.9643,20.0118,115000.0
2010-05-19 13:10:00,21.1,21.12,21.05,21.1,72600.0,20.0118,20.0307,19.9643,20.0118,72600.0
2010-05-19 13:20:00,21.1,21.18,21.1,21.11,58200.0,20.0118,20.0876,20.0118,20.0212,58200.0
2010-05-19 13:30:00,21.11,21.14,21.08,21.11,99800.0,20.0212,20.0497,19.9928,20.0212,99800.0
2010-05-19 13:40:00,21.11,21.15,21.11,21.14,126400.0,20.0212,20.0592,20.0212,20.0497,126400.0
2010-05-19 13:50:00,21.15,21.15,21.11,21.14,72400.0,20.0592,20.0592,20.0212,20.0497,72400.0
2010-05-19 14:00:00,21.14,21.16,21.11,21.12,59600.0,20.0497,20.0687,20.0212,20.0307,59600.0
2010-05-19 14:10:00,21.12,21.14,21.11,21.11,126200.0,20.0307,20.0497,20.0212,20.0212,126200.0
2010-05-19 14:20:00,21.11,21.13,21.06,21.12,86800.0,20.0212,20.0402,19.9738,20.0307,86800.0
2010-05-19 14:30:00,21.11,21.13,21.11,21.11,109400.0,20.0212,20.0402,20.0212,20.0212,109400.0
2010-05-19 14:40:00,21.11,21.17,21.11,21.17,48400.0,20.0212,20.0781,20.0212,20.0781,48400.0
2010-05-19 14:50:00,21.16,21.16,21.09,21.1,60200.0,20.0687,20.0687,20.0023,20.0118,60200.0
2010-05-19 15:00:00,21.11,21.14,21.04,21.05,133400.0,20.0212,20.0497,19.9548,19.9643,133400.0
2010-05-19 15:10:00,21.04,21.08,21.02,21.06,120600.0,19.9548,19.9928,19.9359,19.9738,120600.0
2010-05-19 15:20:00,21.06,21.12,21.03,21.11,124600.0,19.9738,20.0307,19.9454,20.0212,124600.0
2010-05-19 15:30:00,21.11,21.18,21.09,21.18,112600.0,20.0212,20.0876,20.0023,20.0876,112600.0
2010-05-19 15:40:00,21.18,21.21,21.14,21.15,195400.0,20.0876,20.1161,20.0497,20.0592,195400.0
2010-05-19 15:50:00,21.15,21.18,21.14,21.15,232200.0,20.0592,20.0876,20.0497,20.0592,232200.0
2010-05-20 09:30:00,20.79,20.98,20.73,20.95,36200.0,19.7177,19.8979,19.6608,19.8695,36200.0
2010-05-20 09:40:00,20.98,21.02,20.87,20.95,138600.0,19.8979,19.9359,19.7936,19.8695,138600.0
2010-05-20 09:50:00,20.96,21.03,20.94,21.0,51600.0,19.879,19.9454,19.86,19.9169,51600.0
2010-05-20 10:00:00,20.99,21.0,20.83,20.83,204800.0,19.9074,19.9169,19.7557,19.7557,204800.0
2010-05-20 10:10:00,20.82,20.83,20.67,20.68,346200.0,19.7462,19.7557,19.6039,19.6134,346200.0
2010-05-20 10:20:00,20.67,20.68,20.58,20.62,95800.0,19.6039,19.6134,19.5186,19.5565,95800.0
2010-05-20 10:30:00,20.62,20.65,20.6,20.61,62600.0,19.5565,19.585,19.5375,19.547,62600.0
2010-05-20 10:40:00,20.61,20.61,20.57,20.57,59000.0,19.547,19.547,19.5091,19.5091,59000.0
2010-05-20 10:50:00,20.57,20.68,20.54,20.54,65800.0,19.5091,19.6134,19.4806,19.4806,65800.0
2010-05-20 11:00:00,20.54,20.58,20.51,20.52,68200.0,19.4806,19.5186,19.4522,19.4617,68200.0
2010-05-20 11:10:00,20.53,20.55,20.44,20.47,191000.0,19.4711,19.4901,19.3858,19.4142,191000.0
2010-05-20 11:20:00,20.47,20.56,20.44,20.55,163200.0,19.4142,19.4996,19.3858,19.4901,163200.0
2010-05-20 11:30:00,20.55,20.61,20.54,20.6,177600.0,19.4901,19.547,19.4806,19.5375,177600.0
2010-05-20 11:40:00,20.6,20.62,20.55,20.56,124600.0,19.5375,19.5565,19.4901,19.4996,124600.0
2010-05-20 11:50:00,20.57,20.59,20.47,20.48,315400.0,19.5091,19.5281,19.4142,19.4237,315400.0
2010-05-20 12:00:00,20.48,20.58,20.48,20.58,54400.0,19.4237,19.5186,19.4237,19.5186,54400.0
2010-05-20 12:10:00,20.57,20.6,20.5,20.53,114400.0,19.5091,19.5375,19.4427,19.4711,114400.0
2010-05-20 12:20:00,20.53,20.58,20.52,20.57,118200.0,19.4711,19.5186,19.4617,19.5091,118200.0
2010-05-20 12:30:00,20.57,20.6,20.57,20.57,68000.0,19.5091,19.5375,19.5091,19.5091,68000.0
2010-05-20 12:40:00,20.58,20.59,20.57,20.58,56000.0,19.5186,19.5281,19.5091,19.5186,56000.0
2010-05-20 12:50:00,20.58,20.58,20.54,20.54,114800.0,19.5186,19.5186,19.4806,19.4806,114800.0
2010-05-20 13:00:00,20.54,20.58,20.52,20.53,108400.0,19.4806,19.5186,19.4617,19.4711,108400.0
2010-05-20 13:10:00,20.52,20.56,20.5,20.56,42800.0,19.4617,19.4996,19.4427,19.4996,42800.0
2010-05-20 13:20:00,20.56,20.64,20.54,20.61,66600.0,19.4996,19.5755,19.4806,19.547,66600.0
2010-05-20 13:30:00,20.62,20.68,20.62,20.63,71800.0,19.5565,19.6134,19.5565,19.566,71800.0
2010-05-20 13:40:00,20.63,20.64,20.59,20.61,63800.0,19.566,19.5755,19.5281,19.547,63800.0
2010-05-20 13:50:00,20.62,20.63,20.55,20.57,51000.0,19.5565,19.566,19.4901,19.5091,51000.0
2010-05-20 14:00:00,20.57,20.58,20.5,20.54,39800.0,19.5091,19.5186,19.4427,19.4806,39800.0
2010-05-20 14:10:00,20.54,20.65,20.54,20.65,54800.0,19.4806,19.585,19.4806,19.585,54800.0
2010-05-20 14:20:00,20.65,20.69,20.59,20.63,55400.0,19.585,19.6229,19.5281,19.566,55400.0
2010-05-20 14:30:00,20.63,20.74,20.62,20.73,100400.0,19.566,19.6703,19.5565,19.6608,100400.0
2010-05-20 14:40:00,20.73,20.75,20.67,20.71,92800.0,19.6608,19.6798,19.6039,19.6419,92800.0
2010-05-20 14:50:00,20.71,20.75,20.65,20.65,66400.0,19.6419,19.6798,19.585,19.585,66400.0
2010-05-20 15:00:00,20.66,20.69,20.6,20.62,101600.0,19.5944,19.6229,19.5375,19.5565,101600.0
2010-05-20 15:10:00,20.62,20.68,20.59,20.65,88800.0,19.5565,19.6134,19.5281,19.585,88800.0
2010-05-20 15:20:00,20.65,20.75,20.65,20.7,151200.0,19.585,19.6798,19.585,19.6324,151200.0
2010-05-20 15:30:00,20.7,20.74,20.7,20.73,173000.0,19.6324,19.6703,19.6324,19.6608,173000.0
2010-05-20 15:40:00,20.72,20.74,20.6,20.62,264400.0,19.6514,19.6703,19.5375,19.5565,264400.0
2010-05-20 15:50:00,20.62,20.64,20.53,20.54,385000.0,19.5565,19.5755,19.4711,19.4806,385000.0
2010-05-21 09:30:00,20.39,20.5,20.11,20.48,81000.0,19.3384,19.4427,19.0728,19.4237,81000.0
2010-05-21 09:40:00,20.46,20.58,20.39,20.58,127200.0,19.4048,19.5186,19.3384,19.5186,127200.0
2010-05-21 09:50:00,20.57,20.73,20.57,20.65,77600.0,19.5091,19.6608,19.5091,19.585,77600.0
2010-05-21 10:00:00,20.65,20.7,20.61,20.65,91600.0,19.585,19.6324,19.547,19.585,91600.0
2010-05-21 10:10:00,20.65,20.7,20.58,20.58,60800.0,19.585,19.6324,19.5186,19.5186,60800.0
2010-05-21 10:20:00,20.57,20.57,20.47,20.47,93200.0,19.5091,19.5091,19.4142,19.4142,93200.0
2010-05-21 10:30:00,20.46,20.53,20.46,20.52,64600.0,19.4048,19.4711,19.4048,19.4617,64600.0
2010-05-21 10:40:00,20.53,20.55,20.5,20.5,95200.0,19.4711,19.4901,19.4427,19.4427,95200.0
2010-05-21 10:50:00,20.5,20.55,20.49,20.55,87000.0,19.4427,19.4901,19.4332,19.4901,87000.0
2010-05-21 11:00:00,20.55,20.6,20.54,20.56,42000.0,19.4901,19.5375,19.4806,19.4996,42000.0
2010-05-21 11:10:00,20.56,20.65,20.56,20.65,76200.0,19.4996,19.585,19.4996,19.585,76200.0
2010-05-21 11:20:00,20.67,20.73,20.65,20.65,54600.0,19.6039,19.6608,19.585,19.585,54600.0
2010-05-21 11:30:00,20.65,20.74,20.64,20.74,56000.0,19.585,19.6703,19.5755,19.6703,56000.0
2010-05-21 11:40:00,20.73,20.79,20.73,20.73,45000.0,19.6608,19.7177,19.6608,19.6608,45000.0
2010-05-21 11:50:00,20.73,20.78,20.72,20.73,45200.0,19.6608,19.7083,19.6514,19.6608,45200.0
2010-05-21 12:00:00,20.73,20.79,20.71,20.75,118600.0,19.6608,19.7177,19.6419,19.6798,118600.0
2010-05-21 12:10:00,20.75,20.82,20.73,20.82,67800.0,19.6798,19.7462,19.6608,19.7462,67800.0
2010-05-21 12:20:00,20.82,20.84,20.78,20.8,42600.0,19.7462,19.7652,19.7083,19.7272,42600.0
2010-05-21 12:30:00,20.81,20.81,20.74,20.79,68600.0,19.7367,19.7367,19.6703,19.7177,68600.0
2010-05-21 12:40:00,20.78,20.8,20.75,20.75,92000.0,19.7083,19.7272,19.6798,19.6798,92000.0
2010-05-21 12:50:00,20.75,20.82,20.75,20.81,81000.0,19.6798,19.7462,19.6798,19.7367,81000.0
2010-05-21 13:00:00,20.8,20.84,20.8,20.84,80400.0,19.7272,19.7652,19.7272,19.7652,80400.0
2010-05-21 13:10:00,20.84,20.86,20.8,20.82,57000.0,19.7652,19.7841,19.7272,19.7462,57000.0
2010-05-21 13:20:00,20.8,20.82,20.8,20.81,97200.0,19.7272,19.7462,19.7272,19.7367,97200.0
2010-05-21 13:30:00,20.81,20.83,20.8,20.8,65200.0,19.7367,19.7557,19.7272,19.7272,65200.0
2010-05-21 13:40:00,20.8,20.82,20.79,20.81,76600.0,19.7272,19.7462,19.7177,19.7367,76600.0
2010-05-21 13:50:00,20.81,20.82,20.8,20.82,58000.0,19.7367,19.7462,19.7272,19.7462,58000.0
2010-05-21 14:00:00,20.82,20.83,20.77,20.79,89800.0,19.7462,19.7557,19.6988,19.7177,89800.0
2010-05-21 14:10:00,20.79,20.82,20.78,20.79,170400.0,19.7177,19.7462,19.7083,19.7177,170400.0
2010-05-21 14:20:00,20.78,20.81,20.77,20.78,58200.0,19.7083,19.7367,19.6988,19.7083,58200.0
2010-05-21 14:30:00,20.79,20.81,20.77,20.78,106400.0,19.7177,19.7367,19.6988,19.7083,106400.0
2010-05-21 14:40:00,20.78,20.83,20.77,20.82,165000.0,19.7083,19.7557,19.6988,19.7462,165000.0
2010-05-21 14:50:00,20.82,20.82,20.75,20.79,85400.0,19.7462,19.7462,19.6798,19.7177,85400.0
2010-05-21 15:00:00,20.8,20.8,20.74,20.74,86600.0,19.7272,19.7272,19.6703,19.6703,86600.0
2010-05-21 15:10:00,20.74,20.78,20.72,20.78,261000.0,19.6703,19.7083,19.6514,19.7083,261000.0
2010-05-21 15:20:00,20.78,20.84,20.75,20.77,118200.0,19.7083,19.7652,19.6798,19.6988,118200.0
2010-05-21 15:30:00,20.75,20.79,20.74,20.78,158000.0,19.6798,19.7177,19.6703,19.7083,158000.0
2010-05-21 15:40:00,20.78,20.9,20.77,20.83,191000.0,19.7083,19.8221,19.6988,19.7557,191000.0
2010-05-21 15:50:00,20.83,21.03,20.83,20.99,439800.0,19.7557,19.9454,19.7557,19.9074,439800.0
2010-05-24 09:30:00,20.93,20.99,20.81,20.92,46000.0,19.8505,19.9074,19.7367,19.841,46000.0
2010-05-24 09:40:00,20.91,20.98,20.88,20.94,76400.0,19.8316,19.8979,19.8031,19.86,76400.0
2010-05-24 09:50:00,20.96,20.97,20.91,20.93,43200.0,19.879,19.8885,19.8316,19.8505,43200.0
2010-05-24 10:00:00,20.93,21.02,20.9,20.94,78400.0,19.8505,19.9359,19.8221,19.86,78400.0
2010-05-24 10:10:00,20.93,20.93,20.86,20.87,541400.0,19.8505,19.8505,19.7841,19.7936,541400.0
2010-05-24 10:20:00,20.87,20.87,20.81,20.81,63000.0,19.7936,19.7936,19.7367,19.7367,63000.0
2010-05-24 10:30:00,20.82,20.83,20.78,20.81,49600.0,19.7462,19.7557,19.7083,19.7367,49600.0
2010-05-24 10:40:00,20.81,20.81,20.79,20.8,46400.0,19.7367,19.7367,19.7177,19.7272,46400.0
2010-05-24 10:50:00,20.8,20.82,20.77,20.79,61800.0,19.7272,19.7462,19.6988,19.7177,61800.0
2010-05-24 11:00:00,20.79,20.82,20.77,20.81,59600.0,19.7177,19.7462,19.6988,19.7367,59600.0
2010-05-24 11:10:00,20.82,20.83,20.78,20.83,59600.0,19.7462,19.7557,19.7083,19.7557,59600.0
2010-05-24 11:20:00,20.82,20.82,20.78,20.81,31800.0,19.7462,19.7462,19.7083,19.7367,31800.0
2010-05-24 11:30:00,20.81,20.83,20.8,20.83,30400.0,19.7367,19.7557,19.7272,19.7557,30400.0
2010-05-24 11:40:00,20.82,20.85,20.81,20.84,27600.0,19.7462,19.7746,19.7367,19.7652,27600.0
2010-05-24 11:50:00,20.85,20.86,20.81,20.85,30200.0,19.7746,19.7841,19.7367,19.7746,30200.0
2010-05-24 12:00:00,20.85,20.89,20.84,20.88,30400.0,19.7746,19.8126,19.7652,19.8031,30400.0
2010-05-24 12:10:00,20.88,20.88,20.81,20.82,25400.0,19.8031,19.8031,19.7367,19.7462,25400.0
2010-05-24 12:20:00,20.83,20.84,20.82,20.83,15200.0,19.7557,19.7652,19.7462,19.7557,15200.0
2010-05-24 12:30:00,20.84,20.86,20.83,20.84,27800.0,19.7652,19.7841,19.7557,19.7652,27800.0
2010-05-24 12:40:00,20.84,20.88,20.83,20.86,46000.0,19.7652,19.8031,19.7557,19.7841,46000.0
2010-05-24 12:50:00,20.86,20.88,20.86,20.86,16600.0,19.7841,19.8031,19.7841,19.7841,16600.0
2010-05-24 13:00:00,20.86,20.89,20.83,20.83,30400.0,19.7841,19.8126,19.7557,19.7557,30400.0
2010-05-24 13:10:00,20.84,20.86,20.83,20.85,23800.0,19.7652,19.7841,19.7557,19.7746,23800.0
2010-05-24 13:20:00,20.85,20.86,20.84,20.85,33200.0,19.7746,19.7841,19.7652,19.7746,33200.0
2010-05-24 13:30:00,20.86,20.86,20.83,20.83,22800.0,19.7841,19.7841,19.7557,19.7557,22800.0
2010-05-24 13:40:00,20.82,20.84,20.79,20.79,26400.0,19.7462,19.7652,19.7177,19.7177,26400.0
2010-05-24 13:50:00,20.79,20.81,20.79,20.81,15200.0,19.7177,19.7367,19.7177,19.7367,15200.0
2010-05-24 14:00:00,20.81,20.81,20.79,20.81,27800.0,19.7367,19.7367,19.7177,19.7367,27800.0
2010-05-24 14:10:00,20.81,20.85,20.81,20.82,36600.0,19.7367,19.7746,19.7367,19.7462,36600.0
2010-05-24 14:20:00,20.82,20.84,20.81,20.83,21000.0,19.7462,19.7652,19.7367,19.7557,21000.0
2010-05-24 14:30:00,20.83,20.84,20.81,20.81,39800.0,19.7557,19.7652,19.7367,19.7367,39800.0
2010-05-24 14:40:00,20.81,20.81,20.79,20.79,22200.0,19.7367,19.7367,19.7177,19.7177,22200.0
2010-05-24 14:50:00,20.79,20.82,20.79,20.81,44200.0,19.7177,19.7462,19.7177,19.7367,44200.0
2010-05-24 15:00:00,20.82,20.82,20.75,20.77,76000.0,19.7462,19.7462,19.6798,19.6988,76000.0
2010-05-24 15:10:00,20.75,20.79,20.75,20.77,37400.0,19.6798,19.7177,19.6798,19.6988,37400.0
2010-05-24 15:20:00,20.77,20.79,20.76,20.76,40200.0,19.6988,19.7177,19.6893,19.6893,40200.0
2010-05-24 15:30:00,20.75,20.79,20.75,20.79,89000.0,19.6798,19.7177,19.6798,19.7177,89000.0
2010-05-24 15:40:00,20.79,20.8,20.71,20.71,184000.0,19.7177,19.7272,19.6419,19.6419,184000.0
2010-05-24 15:50:00,20.71,20.73,20.65,20.67,304200.0,19.6419,19.6608,19.585,19.6039,304200.0
2010-05-25 09:30:00,20.28,20.28,20.16,20.24,186600.0,19.234,19.234,19.1202,19.1961,186600.0
2010-05-25 09:40:00,20.21,20.24,20.11,20.21,108000.0,19.1677,19.1961,19.0728,19.1677,108000.0
2010-05-25 09:50:00,20.2,20.23,20.13,20.23,107200.0,19.1582,19.1866,19.0918,19.1866,107200.0
2010-05-25 10:00:00,20.23,20.3,20.23,20.25,102200.0,19.1866,19.253,19.1866,19.2056,102200.0
2010-05-25 10:10:00,20.24,20.29,20.24,20.26,64200.0,19.1961,19.2435,19.1961,19.2151,64200.0
2010-05-25 10:20:00,20.27,20.28,20.18,20.18,79800.0,19.2246,19.234,19.1392,19.1392,79800.0
2010-05-25 10:30:00,20.19,20.24,20.17,20.17,233600.0,19.1487,19.1961,19.1297,19.1297,233600.0
2010-05-25 10:40:00,20.18,20.19,20.09,20.09,120400.0,19.1392,19.1487,19.0538,19.0538,120400.0
2010-05-25 10:50:00,20.1,20.21,20.1,20.2,54800.0,19.0633,19.1677,19.0633,19.1582,54800.0
2010-05-25 11:00:00,20.2,20.28,20.17,20.24,267000.0,19.1582,19.234,19.1297,19.1961,267000.0
2010-05-25 11:10:00,20.23,20.26,20.23,20.23,46600.0,19.1866,19.2151,19.1866,19.1866,46600.0
2010-05-25 11:20:00,20.23,20.31,20.23,20.3,115000.0,19.1866,19.2625,19.1866,19.253,115000.0
2010-05-25 11:30:00,20.3,20.31,20.22,20.25,66200.0,19.253,19.2625,19.1771,19.2056,66200.0
2010-05-25 11:40:00,20.25,20.27,20.24,20.25,40600.0,19.2056,19.2246,19.1961,19.2056,40600.0
2010-05-25 11:50:00,20.26,20.32,20.25,20.31,28200.0,19.2151,19.272,19.2056,19.2625,28200.0
2010-05-25 12:00:00,20.32,20.36,20.31,20.36,109400.0,19.272,19.3099,19.2625,19.3099,109400.0
2010-05-25 12:10:00,20.36,20.39,20.34,20.36,52200.0,19.3099,19.3384,19.2909,19.3099,52200.0
2010-05-25 12:20:00,20.36,20.39,20.32,20.34,34600.0,19.3099,19.3384,19.272,19.2909,34600.0
2010-05-25 12:30:00,20.33,20.33,20.28,20.29,39200.0,19.2815,19.2815,19.234,19.2435,39200.0
2010-05-25 12:40:00,20.3,20.3,20.22,20.28,27000.0,19.253,19.253,19.1771,19.234,27000.0
2010-05-25 12:50:00,20.27,20.32,20.27,20.3,37000.0,19.2246,19.272,19.2246,19.253,37000.0
2010-05-25 13:00:00,20.3,20.31,20.25,20.25,32600.0,19.253,19.2625,19.2056,19.2056,32600.0
2010-05-25 13:10:00,20.25,20.25,20.23,20.25,29200.0,19.2056,19.2056,19.1866,19.2056,29200.0
2010-05-25 13:20:00,20.25,20.28,20.24,20.27,34800.0,19.2056,19.234,19.1961,19.2246,34800.0
2010-05-25 13:30:00,20.28,20.3,20.26,20.29,82400.0,19.234,19.253,19.2151,19.2435,82400.0
2010-05-25 13:40:00,20.29,20.31,20.27,20.3,68400.0,19.2435,19.2625,19.2246,19.253,68400.0
2010-05-25 13:50:00,20.29,20.32,20.25,20.28,32400.0,19.2435,19.272,19.2056,19.234,32400.0
2010-05-25 14:00:00,20.27,20.31,20.25,20.27,41200.0,19.2246,19.2625,19.2056,19.2246,41200.0
2010-05-25 14:10:00,20.28,20.36,20.28,20.36,51800.0,19.234,19.3099,19.234,19.3099,51800.0
2010-05-25 14:20:00,20.36,20.39,20.33,20.35,39200.0,19.3099,19.3384,19.2815,19.3004,39200.0
2010-05-25 14:30:00,20.34,20.38,20.34,20.36,48000.0,19.2909,19.3289,19.2909,19.3099,48000.0
2010-05-25 14:40:00,20.36,20.47,20.35,20.46,48000.0,19.3099,19.4142,19.3004,19.4048,48000.0
2010-05-25 14:50:00,20.47,20.47,20.42,20.42,46200.0,19.4142,19.4142,19.3668,19.3668,46200.0
2010-05-25 15:00:00,20.42,20.48,20.42,20.45,98200.0,19.3668,19.4237,19.3668,19.3953,98200.0
2010-05-25 15:10:00,20.45,20.46,20.4,20.43,53600.0,19.3953,19.4048,19.3479,19.3763,53600.0
2010-05-25 15:20:00,20.44,20.54,20.43,20.53,102800.0,19.3858,19.4806,19.3763,19.4711,102800.0
2010-05-25 15:30:00,20.52,20.59,20.5,20.52,79200.0,19.4617,19.5281,19.4427,19.4617,79200.0
2010-05-25 15:40:00,20.53,20.6,20.52,20.59,209200.0,19.4711,19.5375,19.4617,19.5281,209200.0
2010-05-25 15:50:00,20.59,20.62,20.53,20.61,161000.0,19.5281,19.5565,19.4711,19.547,161000.0
2010-05-26 09:30:00,20.71,20.74,20.56,20.74,36000.0,19.6419,19.6703,19.4996,19.6703,36000.0
2010-05-26 09:40:00,20.75,20.79,20.7,20.72,23400.0,19.6798,19.7177,19.6324,19.6514,23400.0
2010-05-26 09:50:00,20.73,20.86,20.73,20.83,35800.0,19.6608,19.7841,19.6608,19.7557,35800.0
2010-05-26 10:00:00,20.84,20.88,20.84,20.87,53800.0,19.7652,19.8031,19.7652,19.7936,53800.0
2010-05-26 10:10:00,20.86,20.88,20.84,20.86,30200.0,19.7841,19.8031,19.7652,19.7841,30200.0
2010-05-26 10:20:00,20.86,20.89,20.83,20.89,37800.0,19.7841,19.8126,19.7557,19.8126,37800.0
2010-05-26 10:30:00,20.88,20.96,20.88,20.95,65200.0,19.8031,19.879,19.8031,19.8695,65200.0
2010-05-26 10:40:00,20.94,20.94,20.84,20.84,40400.0,19.86,19.86,19.7652,19.7652,40400.0
2010-05-26 10:50:00,20.84,20.86,20.75,20.77,69400.0,19.7652,19.7841,19.6798,19.6988,69400.0
2010-05-26 11:00:00,20.77,20.79,20.75,20.77,67400.0,19.6988,19.7177,19.6798,19.6988,67400.0
2010-05-26 11:10:00,20.77,20.79,20.74,20.76,40800.0,19.6988,19.7177,19.6703,19.6893,40800.0
2010-05-26 11:20:00,20.77,20.77,20.71,20.71,35800.0,19.6988,19.6988,19.6419,19.6419,35800.0
2010-05-26 11:30:00,20.68,20.75,20.68,20.74,11800.0,19.6134,19.6798,19.6134,19.6703,11800.0
2010-05-26 11:40:00,20.74,20.75,20.66,20.72,52800.0,19.6703,19.6798,19.5944,19.6514,52800.0
2010-05-26 11:50:00,20.72,20.77,20.71,20.75,44400.0,19.6514,19.6988,19.6419,19.6798,44400.0
2010-05-26 12:00:00,20.76,20.77,20.73,20.75,28600.0,19.6893,19.6988,19.6608,19.6798,28600.0
2010-05-26 12:10:00,20.76,20.79,20.75,20.78,106000.0,19.6893,19.7177,19.6798,19.7083,106000.0
2010-05-26 12:20:00,20.79,20.79,20.73,20.73,31200.0,19.7177,19.7177,19.6608,19.6608,31200.0
2010-05-26 12:30:00,20.73,20.76,20.72,20.75,33200.0,19.6608,19.6893,19.6514,19.6798,33200.0
2010-05-26 12:40:00,20.75,20.77,20.69,20.74,77200.0,19.6798,19.6988,19.6229,19.6703,77200.0
2010-05-26 12:50:00,20.74,20.79,20.73,20.79,32000.0,19.6703,19.7177,19.6608,19.7177,32000.0
2010-05-26 13:00:00,20.79,20.83,20.77,20.81,31200.0,19.7177,19.7557,19.6988,19.7367,31200.0
2010-05-26 13:10:00,20.82,20.82,20.78,20.78,29800.0,19.7462,19.7462,19.7083,19.7083,29800.0
2010-05-26 13:20:00,20.77,20.81,20.76,20.77,136000.0,19.6988,19.7367,19.6893,19.6988,136000.0
2010-05-26 13:30:00,20.76,20.79,20.74,20.79,23200.0,19.6893,19.7177,19.6703,19.7177,23200.0
2010-05-26 13:40:00,20.78,20.82,20.78,20.8,119600.0,19.7083,19.7462,19.7083,19.7272,119600.0
2010-05-26 13:50:00,20.82,20.83,20.8,20.81,104800.0,19.7462,19.7557,19.7272,19.7367,104800.0
2010-05-26 14:00:00,20.81,20.86,20.81,20.84,71000.0,19.7367,19.7841,19.7367,19.7652,71000.0
2010-05-26 14:10:00,20.84,20.85,20.81,20.84,117200.0,19.7652,19.7746,19.7367,19.7652,117200.0
2010-05-26 14:20:00,20.84,20.85,20.77,20.78,166600.0,19.7652,19.7746,19.6988,19.7083,166600.0
2010-05-26 14:30:00,20.78,20.79,20.65,20.71,129200.0,19.7083,19.7177,19.585,19.6419,129200.0
2010-05-26 14:40:00,20.71,20.71,20.67,20.69,108600.0,19.6419,19.6419,19.6039,19.6229,108600.0
2010-05-26 14:50:00,20.68,20.75,20.68,20.73,112600.0,19.6134,19.6798,19.6134,19.6608,112600.0
2010-05-26 15:00:00,20.74,20.76,20.68,20.68,80200.0,19.6703,19.6893,19.6134,19.6134,80200.0
2010-05-26 15:10:00,20.68,20.73,20.68,20.68,119600.0,19.6134,19.6608,19.6134,19.6134,119600.0
2010-05-26 15:20:00,20.68,20.72,20.51,20.6,163800.0,19.6134,19.6514,19.4522,19.5375,163800.0
2010-05-26 15:30:00,20.6,20.65,20.55,20.63,250800.0,19.5375,19.585,19.4901,19.566,250800.0
2010-05-26 15:40:00,20.63,20.75,20.63,20.67,235400.0,19.566,19.6798,19.566,19.6039,235400.0
2010-05-26 15:50:00,20.68,20.68,20.61,20.61,198000.0,19.6134,19.6134,19.547,19.547,198000.0
2010-05-27 09:30:00,20.93,21.08,20.88,20.99,53000.0,19.8505,19.9928,19.8031,19.9074,53000.0
2010-05-27 09:40:00,20.98,21.04,20.96,20.97,32200.0,19.8979,19.9548,19.879,19.8885,32200.0
2010-05-27 09:50:00,20.95,20.96,20.87,20.9,27000.0,19.8695,19.879,19.7936,19.8221,27000.0
2010-05-27 10:00:00,20.91,20.91,20.83,20.88,52200.0,19.8316,19.8316,19.7557,19.8031,52200.0
2010-05-27 10:10:00,20.87,20.93,20.87,20.9,67800.0,19.7936,19.8505,19.7936,19.8221,67800.0
2010-05-27 10:20:00,20.89,20.95,20.88,20.94,41000.0,19.8126,19.8695,19.8031,19.86,41000.0
2010-05-27 10:30:00,20.95,20.97,20.9,20.91,53800.0,19.8695,19.8885,19.8221,19.8316,53800.0
2010-05-27 10:40:00,20.91,20.96,20.91,20.95,64600.0,19.8316,19.879,19.8316,19.8695,64600.0
2010-05-27 10:50:00,20.95,21.0,20.95,20.97,17400.0,19.8695,19.9169,19.8695,19.8885,17400.0
2010-05-27 11:00:00,20.96,21.0,20.96,21.0,57600.0,19.879,19.9169,19.879,19.9169,57600.0
2010-05-27 11:10:00,20.99,21.02,20.97,21.0,61000.0,19.9074,19.9359,19.8885,19.9169,61000.0
2010-05-27 11:20:00,21.01,21.06,21.0,21.04,20200.0,19.9264,19.9738,19.9169,19.9548,20200.0
2010-05-27 11:30:00,21.06,21.11,21.01,21.07,176400.0,19.9738,20.0212,19.9264,19.9833,176400.0
2010-05-27 11:40:00,21.07,21.1,21.06,21.08,46400.0,19.9833,20.0118,19.9738,19.9928,46400.0
2010-05-27 11:50:00,21.08,21.13,21.06,21.13,70200.0,19.9928,20.0402,19.9738,20.0402,70200.0
2010-05-27 12:00:00,21.13,21.14,21.04,21.06,73200.0,20.0402,20.0497,19.9548,19.9738,73200.0
2010-05-27 12:10:00,21.05,21.08,21.02,21.04,32800.0,19.9643,19.9928,19.9359,19.9548,32800.0
2010-05-27 12:20:00,21.03,21.03,20.99,21.0,24600.0,19.9454,19.9454,19.9074,19.9169,24600.0
2010-05-27 12:30:00,21.0,21.03,20.99,21.0,27000.0,19.9169,19.9454,19.9074,19.9169,27000.0
2010-05-27 12:40:00,20.99,21.0,20.97,21.0,9000.0,19.9074,19.9169,19.8885,19.9169,9000.0
2010-05-27 12:50:00,20.99,21.0,20.97,20.99,13600.0,19.9074,19.9169,19.8885,19.9074,13600.0
2010-05-27 13:00:00,20.99,21.0,20.94,20.96,22400.0,19.9074,19.9169,19.86,19.879,22400.0
2010-05-27 13:10:00,20.95,20.98,20.94,20.95,27000.0,19.8695,19.8979,19.86,19.8695,27000.0
2010-05-27 13:20:00,20.95,20.96,20.92,20.92,35400.0,19.8695,19.879,19.841,19.841,35400.0
2010-05-27 13:30:00,20.92,20.97,20.92,20.96,19400.0,19.841,19.8885,19.841,19.879,19400.0
2010-05-27 13:40:00,20.96,20.97,20.93,20.94,14600.0,19.879,19.8885,19.8505,19.86,14600.0
2010-05-27 13:50:00,20.96,20.96,20.92,20.92,11800.0,19.879,19.879,19.841,19.841,11800.0
2010-05-27 14:00:00,20.93,20.98,20.91,20.97,24400.0,19.8505,19.8979,19.8316,19.8885,24400.0
2010-05-27 14:10:00,20.96,21.02,20.96,21.0,47800.0,19.879,19.9359,19.879,19.9169,47800.0
2010-05-27 14:20:00,21.0,21.05,21.0,21.02,24400.0,19.9169,19.9643,19.9169,19.9359,24400.0
2010-05-27 14:30:00,21.03,21.06,21.02,21.03,26600.0,19.9454,19.9738,19.9359,19.9454,26600.0
2010-05-27 14:40:00,21.03,21.07,21.03,21.06,26400.0,19.9454,19.9833,19.9454,19.9738,26400.0
2010-05-27 14:50:00,21.06,21.06,21.01,21.04,22400.0,19.9738,19.9738,19.9264,19.9548,22400.0
2010-05-27 15:00:00,21.04,21.06,21.03,21.03,21600.0,19.9548,19.9738,19.9454,19.9454,21600.0
2010-05-27 15:10:00,21.03,21.07,21.0,21.04,65000.0,19.9454,19.9833,19.9169,19.9548,65000.0
2010-05-27 15:20:00,21.04,21.04,20.99,21.02,45400.0,19.9548,19.9548,19.9074,19.9359,45400.0
2010-05-27 15:30:00,21.02,21.04,21.0,21.03,53600.0,19.9359,19.9548,19.9169,19.9454,53600.0
2010-05-27 15:40:00,21.04,21.06,21.02,21.05,82600.0,19.9548,19.9738,19.9359,19.9643,82600.0
2010-05-27 15:50:00,21.05,21.15,21.05,21.14,153000.0,19.9643,20.0592,19.9643,20.0497,153000.0
2010-05-28 09:30:00,21.05,21.09,20.98,20.98,30800.0,19.9643,20.0023,19.8979,19.8979,30800.0
2010-05-28 09:40:00,21.0,21.05,20.98,21.03,14000.0,19.9169,19.9643,19.8979,19.9454,14000.0
2010-05-28 09:50:00,21.04,21.08,21.0,21.07,22800.0,19.9548,19.9928,19.9169,19.9833,22800.0
2010-05-28 10:00:00,21.09,21.14,21.03,21.07,39000.0,20.0023,20.0497,19.9454,19.9833,39000.0
2010-05-28 10:10:00,21.07,21.11,21.06,21.09,24600.0,19.9833,20.0212,19.9738,20.0023,24600.0
2010-05-28 10:20:00,21.07,21.07,21.0,21.02,21600.0,19.9833,19.9833,19.9169,19.9359,21600.0
2010-05-28 10:30:00,21.01,21.09,21.0,21.05,44800.0,19.9264,20.0023,19.9169,19.9643,44800.0
2010-05-28 10:40:00,21.05,21.09,21.0,21.01,56000.0,19.9643,20.0023,19.9169,19.9264,56000.0
2010-05-28 10:50:00,21.0,21.1,21.0,21.1,37600.0,19.9169,20.0118,19.9169,20.0118,37600.0
2010-05-28 11:00:00,21.09,21.11,21.0,21.07,29400.0,20.0023,20.0212,19.9169,19.9833,29400.0
2010-05-28 11:10:00,21.06,21.09,21.0,21.03,24000.0,19.9738,20.0023,19.9169,19.9454,24000.0
2010-05-28 11:20:00,21.03,21.07,21.0,21.06,25200.0,19.9454,19.9833,19.9169,19.9738,25200.0
2010-05-28 11:30:00,21.06,21.07,21.03,21.06,111000.0,19.9738,19.9833,19.9454,19.9738,111000.0
2010-05-28 11:40:00,21.05,21.14,21.05,21.14,50200.0,19.9643,20.0497,19.9643,20.0497,50200.0
2010-05-28 11:50:00,21.13,21.13,21.08,21.09,34600.0,20.0402,20.0402,19.9928,20.0023,34600.0
2010-05-28 12:00:00,21.09,21.11,21.07,21.09,72800.0,20.0023,20.0212,19.9833,20.0023,72800.0
2010-05-28 12:10:00,21.09,21.18,21.09,21.17,68200.0,20.0023,20.0876,20.0023,20.0781,68200.0
2010-05-28 12:20:00,21.18,21.22,21.18,21.22,31200.0,20.0876,20.1256,20.0876,20.1256,31200.0
2010-05-28 12:30:00,21.22,21.23,21.07,21.1,83400.0,20.1256,20.135,19.9833,20.0118,83400.0
2010-05-28 12:40:00,21.11,21.18,21.07,21.18,137000.0,20.0212,20.0876,19.9833,20.0876,137000.0
2010-05-28 12:50:00,21.18,21.21,21.17,21.21,47400.0,20.0876,20.1161,20.0781,20.1161,47400.0
2010-05-28 13:00:00,21.2,21.24,21.2,21.2,68800.0,20.1066,20.1445,20.1066,20.1066,68800.0
2010-05-28 13:10:00,21.2,21.22,21.17,21.18,34800.0,20.1066,20.1256,20.0781,20.0876,34800.0
2010-05-28 13:20:00,21.19,21.2,21.16,21.19,15200.0,20.0971,20.1066,20.0687,20.0971,15200.0
2010-05-28 13:30:00,21.2,21.2,21.12,21.14,22000.0,20.1066,20.1066,20.0307,20.0497,22000.0
2010-05-28 13:40:00,21.13,21.13,21.08,21.08,23800.0,20.0402,20.0402,19.9928,19.9928,23800.0
2010-05-28 13:50:00,21.08,21.11,21.03,21.04,43600.0,19.9928,20.0212,19.9454,19.9548,43600.0
2010-05-28 14:00:00,21.04,21.05,20.98,21.05,46400.0,19.9548,19.9643,19.8979,19.9643,46400.0
2010-05-28 14:10:00,21.05,21.11,21.03,21.11,49000.0,19.9643,20.0212,19.9454,20.0212,49000.0
2010-05-28 14:20:00,21.11,21.18,21.11,21.17,107200.0,20.0212,20.0876,20.0212,20.0781,107200.0
2010-05-28 14:30:00,21.17,21.18,21.13,21.17,52600.0,20.0781,20.0876,20.0402,20.0781,52600.0
2010-05-28 14:40:00,21.17,21.26,21.15,21.23,50600.0,20.0781,20.1635,20.0592,20.135,50600.0
2010-05-28 14:50:00,21.23,21.27,21.16,21.18,40400.0,20.135,20.173,20.0687,20.0876,40400.0
2010-05-28 15:00:00,21.19,21.24,21.18,21.18,37000.0,20.0971,20.1445,20.0876,20.0876,37000.0
2010-05-28 15:10:00,21.18,21.25,21.18,21.24,40800.0,20.0876,20.154,20.0876,20.1445,40800.0
2010-05-28 15:20:00,21.23,21.3,21.22,21.28,64600.0,20.135,20.2014,20.1256,20.1825,64600.0
2010-05-28 15:30:00,21.29,21.31,21.24,21.24,75400.0,20.192,20.2109,20.1445,20.1445,75400.0
2010-05-28 15:40:00,21.24,21.27,21.1,21.17,85600.0,20.1445,20.173,20.0118,20.0781,85600.0
2010-05-28 15:50:00,21.17,21.22,21.1,21.1,138000.0,20.0781,20.1256,20.0118,20.0118,138000.0
2010-06-01 09:30:00,20.99,20.99,20.87,20.88,37200.0,19.9074,19.9074,19.7936,19.8031,37200.0
2010-06-01 09:40:00,20.88,20.91,20.85,20.9,37200.0,19.8031,19.8316,19.7746,19.8221,37200.0
2010-06-01 09:50:00,20.9,20.91,20.83,20.86,25600.0,19.8221,19.8316,19.7557,19.7841,25600.0
2010-06-01 10:00:00,20.86,20.97,20.86,20.93,38200.0,19.7841,19.8885,19.7841,19.8505,38200.0
2010-06-01 10:10:00,20.93,20.95,20.91,20.94,47600.0,19.8505,19.8695,19.8316,19.86,47600.0
2010-06-01 10:20:00,20.94,21.06,20.94,21.02,45000.0,19.86,19.9738,19.86,19.9359,45000.0
2010-06-01 10:30:00,21.02,21.07,21.02,21.06,50400.0,19.9359,19.9833,19.9359,19.9738,50400.0
2010-06-01 10:40:00,21.05,21.09,21.04,21.08,88600.0,19.9643,20.0023,19.9548,19.9928,88600.0
2010-06-01 10:50:00,21.08,21.08,21.03,21.04,90800.0,19.9928,19.9928,19.9454,19.9548,90800.0
2010-06-01 11:00:00,21.04,21.05,20.98,21.0,43400.0,19.9548,19.9643,19.8979,19.9169,43400.0
2010-06-01 11:10:00,21.0,21.0,20.98,21.0,34200.0,19.9169,19.9169,19.8979,19.9169,34200.0
2010-06-01 11:20:00,21.0,21.02,20.98,20.99,23200.0,19.9169,19.9359,19.8979,19.9074,23200.0
2010-06-01 11:30:00,20.99,21.02,20.97,21.02,37000.0,19.9074,19.9359,19.8885,19.9359,37000.0
2010-06-01 11:40:00,21.0,21.0,20.9,20.96,57400.0,19.9169,19.9169,19.8221,19.879,57400.0
2010-06-01 11:50:00,20.96,20.98,20.89,20.94,80000.0,19.879,19.8979,19.8126,19.86,80000.0
2010-06-01 12:00:00,20.93,20.96,20.92,20.93,49800.0,19.8505,19.879,19.841,19.8505,49800.0
2010-06-01 12:10:00,20.93,20.99,20.93,20.97,65000.0,19.8505,19.9074,19.8505,19.8885,65000.0
2010-06-01 12:20:00,20.97,21.0,20.93,21.0,51600.0,19.8885,19.9169,19.8505,19.9169,51600.0
2010-06-01 12:30:00,21.0,21.0,20.98,20.99,43000.0,19.9169,19.9169,19.8979,19.9074,43000.0
2010-06-01 12:40:00,20.99,21.0,20.95,20.97,59400.0,19.9074,19.9169,19.8695,19.8885,59400.0
2010-06-01 12:50:00,20.96,20.96,20.85,20.85,24800.0,19.879,19.879,19.7746,19.7746,24800.0
2010-06-01 13:00:00,20.86,20.93,20.85,20.92,79400.0,19.7841,19.8505,19.7746,19.841,79400.0
2010-06-01 13:10:00,20.92,20.99,20.92,20.99,24600.0,19.841,19.9074,19.841,19.9074,24600.0
2010-06-01 13:20:00,20.99,20.99,20.97,20.97,24600.0,19.9074,19.9074,19.8885,19.8885,24600.0
2010-06-01 13:30:00,20.98,21.04,20.97,21.01,57600.0,19.8979,19.9548,19.8885,19.9264,57600.0
2010-06-01 13:40:00,21.01,21.02,20.96,21.0,27000.0,19.9264,19.9359,19.879,19.9169,27000.0
2010-06-01 13:50:00,21.0,21.0,20.96,20.99,72400.0,19.9169,19.9169,19.879,19.9074,72400.0
2010-06-01 14:00:00,20.99,21.0,20.94,20.96,134000.0,19.9074,19.9169,19.86,19.879,134000.0
2010-06-01 14:10:00,20.96,20.99,20.96,20.97,73600.0,19.879,19.9074,19.879,19.8885,73600.0
2010-06-01 14:20:00,20.97,21.0,20.95,20.95,39800.0,19.8885,19.9169,19.8695,19.8695,39800.0
2010-06-01 14:30:00,20.95,20.99,20.95,20.96,49600.0,19.8695,19.9074,19.8695,19.879,49600.0
2010-06-01 14:40:00,20.95,20.97,20.93,20.96,89400.0,19.8695,19.8885,19.8505,19.879,89400.0
2010-06-01 14:50:00,20.96,20.96,20.85,20.91,50800.0,19.879,19.879,19.7746,19.8316,50800.0
2010-06-01 15:00:00,20.91,20.92,20.87,20.9,109000.0,19.8316,19.841,19.7936,19.8221,109000.0
2010-06-01 15:10:00,20.89,20.91,20.86,20.87,127400.0,19.8126,19.8316,19.7841,19.7936,127400.0
2010-06-01 15:20:00,20.88,20.9,20.85,20.88,208600.0,19.8031,19.8221,19.7746,19.8031,208600.0
2010-06-01 15:30:00,20.88,20.92,20.86,20.9,146000.0,19.8031,19.841,19.7841,19.8221,146000.0
2010-06-01 15:40:00,20.91,20.92,20.83,20.83,237600.0,19.8316,19.841,19.7557,19.7557,237600.0
2010-06-01 15:50:00,20.83,20.83,20.71,20.72,229200.0,19.7557,19.7557,19.6419,19.6514,229200.0
2010-06-02 09:30:00,20.78,20.83,20.63,20.63,27400.0,19.7083,19.7557,19.566,19.566,27400.0
2010-06-02 09:40:00,20.64,20.65,20.54,20.56,29200.0,19.5755,19.585,19.4806,19.4996,29200.0
2010-06-02 09:50:00,20.57,20.57,20.48,20.54,63200.0,19.5091,19.5091,19.4237,19.4806,63200.0
2010-06-02 10:00:00,20.53,20.58,20.49,20.54,61600.0,19.4711,19.5186,19.4332,19.4806,61600.0
2010-06-02 10:10:00,20.53,20.54,20.41,20.44,78200.0,19.4711,19.4806,19.3573,19.3858,78200.0
2010-06-02 10:20:00,20.44,20.53,20.43,20.49,34600.0,19.3858,19.4711,19.3763,19.4332,34600.0
2010-06-02 10:30:00,20.48,20.52,20.46,20.5,38800.0,19.4237,19.4617,19.4048,19.4427,38800.0
2010-06-02 10:40:00,20.5,20.5,20.43,20.43,16200.0,19.4427,19.4427,19.3763,19.3763,16200.0
2010-06-02 10:50:00,20.43,20.5,20.43,20.49,31600.0,19.3763,19.4427,19.3763,19.4332,31600.0
2010-06-02 11:00:00,20.48,20.51,20.47,20.5,23000.0,19.4237,19.4522,19.4142,19.4427,23000.0
2010-06-02 11:10:00,20.51,20.55,20.5,20.5,29600.0,19.4522,19.4901,19.4427,19.4427,29600.0
2010-06-02 11:20:00,20.52,20.54,20.5,20.5,26800.0,19.4617,19.4806,19.4427,19.4427,26800.0
2010-06-02 11:30:00,20.5,20.5,20.48,20.48,40000.0,19.4427,19.4427,19.4237,19.4237,40000.0
2010-06-02 11:40:00,20.48,20.52,20.47,20.48,25600.0,19.4237,19.4617,19.4142,19.4237,25600.0
2010-06-02 11:50:00,20.49,20.54,20.48,20.49,61000.0,19.4332,19.4806,19.4237,19.4332,61000.0
2010-06-02 12:00:00,20.5,20.5,20.48,20.49,44800.0,19.4427,19.4427,19.4237,19.4332,44800.0
2010-06-02 12:10:00,20.49,20.5,20.48,20.49,17400.0,19.4332,19.4427,19.4237,19.4332,17400.0
2010-06-02 12:20:00,20.5,20.54,20.5,20.52,19800.0,19.4427,19.4806,19.4427,19.4617,19800.0
2010-06-02 12:30:00,20.52,20.55,20.52,20.53,13400.0,19.4617,19.4901,19.4617,19.4711,13400.0
2010-06-02 12:40:00,20.53,20.56,20.53,20.55,12600.0,19.4711,19.4996,19.4711,19.4901,12600.0
2010-06-02 12:50:00,20.55,20.55,20.53,20.55,22800.0,19.4901,19.4901,19.4711,19.4901,22800.0
2010-06-02 13:00:00,20.55,20.57,20.54,20.55,19600.0,19.4901,19.5091,19.4806,19.4901,19600.0
2010-06-02 13:10:00,20.55,20.55,20.51,20.52,13800.0,19.4901,19.4901,19.4522,19.4617,13800.0
2010-06-02 13:20:00,20.51,20.54,20.49,20.5,22400.0,19.4522,19.4806,19.4332,19.4427,22400.0
2010-06-02 13:30:00,20.5,20.55,20.5,20.53,29200.0,19.4427,19.4901,19.4427,19.4711,29200.0
2010-06-02 13:40:00,20.52,20.54,20.48,20.48,28000.0,19.4617,19.4806,19.4237,19.4237,28000.0
2010-06-02 13:50:00,20.48,20.5,20.48,20.49,38400.0,19.4237,19.4427,19.4237,19.4332,38400.0
2010-06-02 14:00:00,20.49,20.5,20.47,20.5,29800.0,19.4332,19.4427,19.4142,19.4427,29800.0
2010-06-02 14:10:00,20.5,20.5,20.42,20.44,44200.0,19.4427,19.4427,19.3668,19.3858,44200.0
2010-06-02 14:20:00,20.43,20.48,20.42,20.47,28000.0,19.3763,19.4237,19.3668,19.4142,28000.0
2010-06-02 14:30:00,20.47,20.53,20.47,20.53,37400.0,19.4142,19.4711,19.4142,19.4711,37400.0
2010-06-02 14:40:00,20.53,20.59,20.53,20.57,36200.0,19.4711,19.5281,19.4711,19.5091,36200.0
2010-06-02 14:50:00,20.57,20.62,20.57,20.61,41200.0,19.5091,19.5565,19.5091,19.547,41200.0
2010-06-02 15:00:00,20.61,20.68,20.61,20.66,60400.0,19.547,19.6134,19.547,19.5944,60400.0
2010-06-02 15:10:00,20.66,20.71,20.66,20.68,36400.0,19.5944,19.6419,19.5944,19.6134,36400.0
2010-06-02 15:20:00,20.68,20.7,20.67,20.69,52200.0,19.6134,19.6324,19.6039,19.6229,52200.0
2010-06-02 15:30:00,20.69,20.71,20.66,20.68,68600.0,19.6229,19.6419,19.5944,19.6134,68600.0
2010-06-02 15:40:00,20.68,20.71,20.68,20.69,95800.0,19.6134,19.6419,19.6134,19.6229,95800.0
2010-06-02 15:50:00,20.69,20.79,20.68,20.79,139800.0,19.6229,19.7177,19.6134,19.7177,139800.0
2010-06-03 09:30:00,20.86,20.97,20.74,20.97,26800.0,19.7841,19.8885,19.6703,19.8885,26800.0
2010-06-03 09:40:00,20.97,21.06,20.93,21.03,17200.0,19.8885,19.9738,19.8505,19.9454,17200.0
2010-06-03 09:50:00,21.06,21.1,21.03,21.09,20600.0,19.9738,20.0118,19.9454,20.0023,20600.0
2010-06-03 10:00:00,21.09,21.1,21.03,21.06,32600.0,20.0023,20.0118,19.9454,19.9738,32600.0
2010-06-03 10:10:00,21.07,21.07,21.01,21.03,43600.0,19.9833,19.9833,19.9264,19.9454,43600.0
2010-06-03 10:20:00,21.04,21.05,20.97,21.02,93800.0,19.9548,19.9643,19.8885,19.9359,93800.0
2010-06-03 10:30:00,21.0,21.08,20.99,21.02,38600.0,19.9169,19.9928,19.9074,19.9359,38600.0
2010-06-03 10:40:00,21.0,21.09,21.0,21.09,23000.0,19.9169,20.0023,19.9169,20.0023,23000.0
2010-06-03 10:50:00,21.09,21.14,21.08,21.11,28000.0,20.0023,20.0497,19.9928,20.0212,28000.0
2010-06-03 11:00:00,21.11,21.18,21.1,21.15,95000.0,20.0212,20.0876,20.0118,20.0592,95000.0
2010-06-03 11:10:00,21.15,21.17,21.12,21.14,82400.0,20.0592,20.0781,20.0307,20.0497,82400.0
2010-06-03 11:20:00,21.14,21.14,21.08,21.09,58600.0,20.0497,20.0497,19.9928,20.0023,58600.0
2010-06-03 11:30:00,21.09,21.17,21.08,21.16,148800.0,20.0023,20.0781,19.9928,20.0687,148800.0
2010-06-03 11:40:00,21.15,21.18,21.12,21.18,65400.0,20.0592,20.0876,20.0307,20.0876,65400.0
2010-06-03 11:50:00,21.18,21.18,21.14,21.14,34800.0,20.0876,20.0876,20.0497,20.0497,34800.0
2010-06-03 12:00:00,21.15,21.17,21.09,21.11,35400.0,20.0592,20.0781,20.0023,20.0212,35400.0
2010-06-03 12:10:00,21.11,21.16,21.09,21.15,105400.0,20.0212,20.0687,20.0023,20.0592,105400.0
2010-06-03 12:20:00,21.15,21.15,21.08,21.1,17200.0,20.0592,20.0592,19.9928,20.0118,17200.0
2010-06-03 12:30:00,21.1,21.1,21.07,21.1,24200.0,20.0118,20.0118,19.9833,20.0118,24200.0
2010-06-03 12:40:00,21.1,21.11,21.08,21.1,16200.0,20.0118,20.0212,19.9928,20.0118,16200.0
2010-06-03 12:50:00,21.09,21.1,21.08,21.1,6800.0,20.0023,20.0118,19.9928,20.0118,6800.0
2010-06-03 13:00:00,21.11,21.14,21.1,21.14,25400.0,20.0212,20.0497,20.0118,20.0497,25400.0
2010-06-03 13:10:00,21.14,21.14,21.09,21.1,10000.0,20.0497,20.0497,20.0023,20.0118,10000.0
2010-06-03 13:20:00,21.09,21.09,21.05,21.06,15600.0,20.0023,20.0023,19.9643,19.9738,15600.0
2010-06-03 13:30:00,21.06,21.06,21.02,21.06,29800.0,19.9738,19.9738,19.9359,19.9738,29800.0
2010-06-03 13:40:00,21.06,21.1,21.06,21.09,22400.0,19.9738,20.0118,19.9738,20.0023,22400.0
2010-06-03 13:50:00,21.09,21.09,21.03,21.04,14400.0,20.0023,20.0023,19.9454,19.9548,14400.0
2010-06-03 14:00:00,21.04,21.08,21.04,21.08,29800.0,19.9548,19.9928,19.9548,19.9928,29800.0
2010-06-03 14:10:00,21.08,21.11,21.07,21.09,35400.0,19.9928,20.0212,19.9833,20.0023,35400.0
2010-06-03 14:20:00,21.09,21.11,21.07,21.11,22600.0,20.0023,20.0212,19.9833,20.0212,22600.0
2010-06-03 14:30:00,21.1,21.16,21.09,21.15,30000.0,20.0118,20.0687,20.0023,20.0592,30000.0
2010-06-03 14:40:00,21.14,21.16,21.13,21.13,17600.0,20.0497,20.0687,20.0402,20.0402,17600.0
2010-06-03 14:50:00,21.11,21.16,21.11,21.15,22400.0,20.0212,20.0687,20.0212,20.0592,22400.0
2010-06-03 15:00:00,21.14,21.18,21.14,21.15,30400.0,20.0497,20.0876,20.0497,20.0592,30400.0
2010-06-03 15:10:00,21.14,21.15,21.09,21.1,33800.0,20.0497,20.0592,20.0023,20.0118,33800.0
2010-06-03 15:20:00,21.1,21.15,21.09,21.15,49600.0,20.0118,20.0592,20.0023,20.0592,49600.0
2010-06-03 15:30:00,21.15,21.17,21.11,21.13,123200.0,20.0592,20.0781,20.0212,20.0402,123200.0
2010-06-03 15:40:00,21.14,21.15,21.1,21.11,104200.0,20.0497,20.0592,20.0118,20.0212,104200.0
2010-06-03 15:50:00,21.11,21.18,21.09,21.17,145800.0,20.0212,20.0876,20.0023,20.0781,145800.0
2010-06-04 09:30:00,20.79,20.89,20.74,20.75,47000.0,19.7177,19.8126,19.6703,19.6798,47000.0
2010-06-04 09:40:00,20.75,20.79,20.68,20.78,27600.0,19.6798,19.7177,19.6134,19.7083,27600.0
2010-06-04 09:50:00,20.77,20.84,20.75,20.83,21200.0,19.6988,19.7652,19.6798,19.7557,21200.0
2010-06-04 10:00:00,20.82,20.86,20.8,20.86,16200.0,19.7462,19.7841,19.7272,19.7841,16200.0
2010-06-04 10:10:00,20.86,20.93,20.85,20.91,26000.0,19.7841,19.8505,19.7746,19.8316,26000.0
2010-06-04 10:20:00,20.91,20.91,20.85,20.86,35800.0,19.8316,19.8316,19.7746,19.7841,35800.0
2010-06-04 10:30:00,20.86,20.93,20.84,20.92,18200.0,19.7841,19.8505,19.7652,19.841,18200.0
2010-06-04 10:40:00,20.91,20.95,20.9,20.92,28200.0,19.8316,19.8695,19.8221,19.841,28200.0
2010-06-04 10:50:00,20.91,20.92,20.88,20.9,16400.0,19.8316,19.841,19.8031,19.8221,16400.0
2010-06-04 11:00:00,20.89,20.91,20.88,20.88,10800.0,19.8126,19.8316,19.8031,19.8031,10800.0
2010-06-04 11:10:00,20.89,20.89,20.83,20.83,12000.0,19.8126,19.8126,19.7557,19.7557,12000.0
2010-06-04 11:20:00,20.83,20.85,20.79,20.8,18000.0,19.7557,19.7746,19.7177,19.7272,18000.0
2010-06-04 11:30:00,20.78,20.81,20.75,20.79,19600.0,19.7083,19.7367,19.6798,19.7177,19600.0
2010-06-04 11:40:00,20.78,20.85,20.78,20.84,17400.0,19.7083,19.7746,19.7083,19.7652,17400.0
2010-06-04 11:50:00,20.84,20.86,20.83,20.84,48800.0,19.7652,19.7841,19.7557,19.7652,48800.0
2010-06-04 12:00:00,20.83,20.83,20.73,20.77,63200.0,19.7557,19.7557,19.6608,19.6988,63200.0
2010-06-04 12:10:00,20.77,20.83,20.75,20.8,23000.0,19.6988,19.7557,19.6798,19.7272,23000.0
2010-06-04 12:20:00,20.8,20.81,20.79,20.8,16800.0,19.7272,19.7367,19.7177,19.7272,16800.0
2010-06-04 12:30:00,20.8,20.81,20.79,20.8,9800.0,19.7272,19.7367,19.7177,19.7272,9800.0
2010-06-04 12:40:00,20.8,20.81,20.78,20.8,18800.0,19.7272,19.7367,19.7083,19.7272,18800.0
2010-06-04 12:50:00,20.8,20.84,20.8,20.81,50200.0,19.7272,19.7652,19.7272,19.7367,50200.0
2010-06-04 13:00:00,20.81,20.82,20.79,20.81,13600.0,19.7367,19.7462,19.7177,19.7367,13600.0
2010-06-04 13:10:00,20.81,20.81,20.76,20.79,58000.0,19.7367,19.7367,19.6893,19.7177,58000.0
2010-06-04 13:20:00,20.79,20.79,20.7,20.75,72200.0,19.7177,19.7177,19.6324,19.6798,72200.0
2010-06-04 13:30:00,20.75,20.78,20.7,20.7,75000.0,19.6798,19.7083,19.6324,19.6324,75000.0
2010-06-04 13:40:00,20.7,20.76,20.68,20.74,66800.0,19.6324,19.6893,19.6134,19.6703,66800.0
2010-06-04 13:50:00,20.75,20.75,20.71,20.72,19400.0,19.6798,19.6798,19.6419,19.6514,19400.0
2010-06-04 14:00:00,20.71,20.75,20.68,20.68,37600.0,19.6419,19.6798,19.6134,19.6134,37600.0
2010-06-04 14:10:00,20.68,20.71,20.68,20.7,16600.0,19.6134,19.6419,19.6134,19.6324,16600.0
2010-06-04 14:20:00,20.69,20.73,20.62,20.66,35200.0,19.6229,19.6608,19.5565,19.5944,35200.0
2010-06-04 14:30:00,20.66,20.66,20.61,20.63,7000.0,19.5944,19.5944,19.547,19.566,7000.0
2010-06-04 14:40:00,20.61,20.63,20.58,20.58,10400.0,19.547,19.566,19.5186,19.5186,10400.0
2010-06-04 14:50:00,20.58,20.6,20.53,20.54,22800.0,19.5186,19.5375,19.4711,19.4806,22800.0
2010-06-04 15:00:00,20.54,20.6,20.54,20.6,28800.0,19.4806,19.5375,19.4806,19.5375,28800.0
2010-06-04 15:10:00,20.61,20.61,20.56,20.58,18600.0,19.547,19.547,19.4996,19.5186,18600.0
2010-06-04 15:20:00,20.59,20.59,20.49,20.5,33200.0,19.5281,19.5281,19.4332,19.4427,33200.0
2010-06-04 15:30:00,20.5,20.52,20.48,20.5,83200.0,19.4427,19.4617,19.4237,19.4427,83200.0
2010-06-04 15:40:00,20.5,20.5,20.41,20.47,96600.0,19.4427,19.4427,19.3573,19.4142,96600.0
2010-06-04 15:50:00,20.46,20.47,20.37,20.45,147200.0,19.4048,19.4142,19.3194,19.3953,147200.0
2010-06-07 09:30:00,20.42,20.46,20.38,20.4,24400.0,19.3668,19.4048,19.3289,19.3479,24400.0
2010-06-07 09:40:00,20.38,20.42,20.32,20.42,37600.0,19.3289,19.3668,19.272,19.3668,37600.0
2010-06-07 09:50:00,20.43,20.5,20.41,20.48,23400.0,19.3763,19.4427,19.3573,19.4237,23400.0
2010-06-07 10:00:00,20.47,20.53,20.43,20.52,34400.0,19.4142,19.4711,19.3763,19.4617,34400.0
2010-06-07 10:10:00,20.52,20.54,20.45,20.45,40600.0,19.4617,19.4806,19.3953,19.3953,40600.0
2010-06-07 10:20:00,20.45,20.48,20.4,20.42,44200.0,19.3953,19.4237,19.3479,19.3668,44200.0
2010-06-07 10:30:00,20.43,20.43,20.36,20.36,26800.0,19.3763,19.3763,19.3099,19.3099,26800.0
2010-06-07 10:40:00,20.36,20.39,20.33,20.37,19600.0,19.3099,19.3384,19.2815,19.3194,19600.0
2010-06-07 10:50:00,20.36,20.36,20.22,20.23,38000.0,19.3099,19.3099,19.1771,19.1866,38000.0
2010-06-07 11:00:00,20.24,20.32,20.24,20.28,23000.0,19.1961,19.272,19.1961,19.234,23000.0
2010-06-07 11:10:00,20.28,20.29,20.24,20.28,24200.0,19.234,19.2435,19.1961,19.234,24200.0
2010-06-07 11:20:00,20.28,20.29,20.22,20.27,12400.0,19.234,19.2435,19.1771,19.2246,12400.0
2010-06-07 11:30:00,20.27,20.36,20.27,20.36,10400.0,19.2246,19.3099,19.2246,19.3099,10400.0
2010-06-07 11:40:00,20.36,20.36,20.33,20.33,14000.0,19.3099,19.3099,19.2815,19.2815,14000.0
2010-06-07 11:50:00,20.34,20.35,20.31,20.33,16600.0,19.2909,19.3004,19.2625,19.2815,16600.0
2010-06-07 12:00:00,20.33,20.36,20.32,20.35,9800.0,19.2815,19.3099,19.272,19.3004,9800.0
2010-06-07 12:10:00,20.35,20.36,20.31,20.32,8800.0,19.3004,19.3099,19.2625,19.272,8800.0
2010-06-07 12:20:00,20.33,20.34,20.27,20.28,12200.0,19.2815,19.2909,19.2246,19.234,12200.0
2010-06-07 12:30:00,20.27,20.31,20.26,20.31,6200.0,19.2246,19.2625,19.2151,19.2625,6200.0
2010-06-07 12:40:00,20.31,20.34,20.3,20.31,20400.0,19.2625,19.2909,19.253,19.2625,20400.0
2010-06-07 12:50:00,20.33,20.36,20.32,20.34,24800.0,19.2815,19.3099,19.272,19.2909,24800.0
2010-06-07 13:00:00,20.33,20.34,20.31,20.33,15000.0,19.2815,19.2909,19.2625,19.2815,15000.0
2010-06-07 13:10:00,20.33,20.36,20.32,20.35,23000.0,19.2815,19.3099,19.272,19.3004,23000.0
2010-06-07 13:20:00,20.35,20.36,20.33,20.35,62400.0,19.3004,19.3099,19.2815,19.3004,62400.0
2010-06-07 13:30:00,20.35,20.36,20.29,20.29,59800.0,19.3004,19.3099,19.2435,19.2435,59800.0
2010-06-07 13:40:00,20.29,20.33,20.25,20.27,32200.0,19.2435,19.2815,19.2056,19.2246,32200.0
2010-06-07 13:50:00,20.27,20.3,20.26,20.28,57000.0,19.2246,19.253,19.2151,19.234,57000.0
2010-06-07 14:00:00,20.26,20.3,20.26,20.29,25800.0,19.2151,19.253,19.2151,19.2435,25800.0
2010-06-07 14:10:00,20.31,20.32,20.28,20.29,30200.0,19.2625,19.272,19.234,19.2435,30200.0
2010-06-07 14:20:00,20.29,20.31,20.25,20.29,55400.0,19.2435,19.2625,19.2056,19.2435,55400.0
2010-06-07 14:30:00,20.29,20.3,20.23,20.25,43200.0,19.2435,19.253,19.1866,19.2056,43200.0
2010-06-07 14:40:00,20.26,20.26,20.18,20.2,34000.0,19.2151,19.2151,19.1392,19.1582,34000.0
2010-06-07 14:50:00,20.21,20.22,20.19,20.2,39000.0,19.1677,19.1771,19.1487,19.1582,39000.0
2010-06-07 15:00:00,20.21,20.3,20.21,20.28,47000.0,19.1677,19.253,19.1677,19.234,47000.0
2010-06-07 15:10:00,20.27,20.29,20.2,20.2,36400.0,19.2246,19.2435,19.1582,19.1582,36400.0
2010-06-07 15:20:00,20.2,20.2,20.1,20.1,35600.0,19.1582,19.1582,19.0633,19.0633,35600.0
2010-06-07 15:30:00,20.07,20.15,20.07,20.11,50400.0,19.0349,19.1107,19.0349,19.0728,50400.0
2010-06-07 15:40:00,20.12,20.12,20.02,20.04,98600.0,19.0823,19.0823,18.9875,19.0064,98600.0
2010-06-07 15:50:00,20.04,20.1,20.02,20.05,131200.0,19.0064,19.0633,18.9875,19.0159,131200.0
2010-06-08 09:30:00,20.13,20.16,19.99,20.11,16200.0,19.0918,19.1202,18.959,19.0728,16200.0
2010-06-08 09:40:00,20.11,20.11,20.01,20.07,16400.0,19.0728,19.0728,18.978,19.0349,16400.0
2010-06-08 09:50:00,20.08,20.08,19.93,19.96,27800.0,19.0444,19.0444,18.9021,18.9305,27800.0
2010-06-08 10:00:00,19.97,20.12,19.97,20.07,40800.0,18.94,19.0823,18.94,19.0349,40800.0
2010-06-08 10:10:00,20.08,20.1,20.02,20.03,38800.0,19.0444,19.0633,18.9875,18.9969,38800.0
2010-06-08 10:20:00,20.0,20.01,19.95,19.97,30800.0,18.9685,18.978,18.9211,18.94,30800.0
2010-06-08 10:30:00,19.97,20.0,19.96,19.97,15600.0,18.94,18.9685,18.9305,18.94,15600.0
2010-06-08 10:40:00,19.96,19.97,19.9,19.93,21600.0,18.9305,18.94,18.8736,18.9021,21600.0
2010-06-08 10:50:00,19.92,19.99,19.9,19.99,37600.0,18.8926,18.959,18.8736,18.959,37600.0
2010-06-08 11:00:00,19.98,19.99,19.86,19.91,28000.0,18.9495,18.959,18.8357,18.8831,28000.0
2010-06-08 11:10:00,19.91,19.98,19.87,19.98,36200.0,18.8831,18.9495,18.8452,18.9495,36200.0
2010-06-08 11:20:00,19.99,20.05,19.99,20.02,22400.0,18.959,19.0159,18.959,18.9875,22400.0
2010-06-08 11:30:00,20.01,20.08,20.01,20.07,13400.0,18.978,19.0444,18.978,19.0349,13400.0
2010-06-08 11:40:00,20.05,20.06,20.0,20.06,28800.0,19.0159,19.0254,18.9685,19.0254,28800.0
2010-06-08 11:50:00,20.06,20.08,20.02,20.02,26600.0,19.0254,19.0444,18.9875,18.9875,26600.0
2010-06-08 12:00:00,20.03,20.06,20.0,20.02,11800.0,18.9969,19.0254,18.9685,18.9875,11800.0
2010-06-08 12:10:00,20.02,20.02,19.97,19.99,33200.0,18.9875,18.9875,18.94,18.959,33200.0
2010-06-08 12:20:00,19.99,20.02,19.97,19.99,19000.0,18.959,18.9875,18.94,18.959,19000.0
2010-06-08 12:30:00,19.98,20.0,19.94,19.96,34400.0,18.9495,18.9685,18.9116,18.9305,34400.0
2010-06-08 12:40:00,19.97,19.99,19.94,19.97,32800.0,18.94,18.959,18.9116,18.94,32800.0
2010-06-08 12:50:00,19.98,20.0,19.98,20.0,16800.0,18.9495,18.9685,18.9495,18.9685,16800.0
2010-06-08 13:00:00,20.0,20.0,19.96,19.99,18400.0,18.9685,18.9685,18.9305,18.959,18400.0
2010-06-08 13:10:00,19.99,20.0,19.97,19.99,16000.0,18.959,18.9685,18.94,18.959,16000.0
2010-06-08 13:20:00,20.0,20.0,19.97,19.98,63400.0,18.9685,18.9685,18.94,18.9495,63400.0
2010-06-08 13:30:00,19.98,19.99,19.89,19.91,31600.0,18.9495,18.959,18.8642,18.8831,31600.0
2010-06-08 13:40:00,19.91,19.92,19.88,19.88,11800.0,18.8831,18.8926,18.8547,18.8547,11800.0
2010-06-08 13:50:00,19.89,19.9,19.86,19.89,28200.0,18.8642,18.8736,18.8357,18.8642,28200.0
2010-06-08 14:00:00,19.89,19.93,19.86,19.88,30400.0,18.8642,18.9021,18.8357,18.8547,30400.0
2010-06-08 14:10:00,19.88,19.92,19.86,19.92,14000.0,18.8547,18.8926,18.8357,18.8926,14000.0
2010-06-08 14:20:00,19.92,19.97,19.91,19.96,28600.0,18.8926,18.94,18.8831,18.9305,28600.0
2010-06-08 14:30:00,19.95,19.98,19.93,19.96,43600.0,18.9211,18.9495,18.9021,18.9305,43600.0
2010-06-08 14:40:00,19.94,20.0,19.93,19.94,24600.0,18.9116,18.9685,18.9021,18.9116,24600.0
2010-06-08 14:50:00,19.95,19.95,19.91,19.92,31000.0,18.9211,18.9211,18.8831,18.8926,31000.0
2010-06-08 15:00:00,19.92,19.96,19.91,19.96,41000.0,18.8926,18.9305,18.8831,18.9305,41000.0
2010-06-08 15:10:00,19.96,19.96,19.85,19.87,29200.0,18.9305,18.9305,18.8262,18.8452,29200.0
2010-06-08 15:20:00,19.87,19.99,19.87,19.99,26600.0,18.8452,18.959,18.8452,18.959,26600.0
2010-06-08 15:30:00,19.99,20.06,19.97,20.04,57800.0,18.959,19.0254,18.94,19.0064,57800.0
2010-06-08 15:40:00,20.05,20.07,20.0,20.01,111600.0,19.0159,19.0349,18.9685,18.978,111600.0
2010-06-08 15:50:00,20.02,20.08,20.0,20.07,147600.0,18.9875,19.0444,18.9685,19.0349,147600.0
2010-06-09 09:30:00,20.13,20.25,20.11,20.13,23200.0,19.0918,19.2056,19.0728,19.0918,23200.0
2010-06-09 09:40:00,20.11,20.19,20.11,20.14,13200.0,19.0728,19.1487,19.0728,19.1013,13200.0
2010-06-09 09:50:00,20.16,20.25,20.15,20.24,22600.0,19.1202,19.2056,19.1107,19.1961,22600.0
2010-06-09 10:00:00,20.25,20.31,20.22,20.25,35000.0,19.2056,19.2625,19.1771,19.2056,35000.0
2010-06-09 10:10:00,20.25,20.33,20.23,20.33,16200.0,19.2056,19.2815,19.1866,19.2815,16200.0
2010-06-09 10:20:00,20.33,20.33,20.31,20.32,9200.0,19.2815,19.2815,19.2625,19.272,9200.0
2010-06-09 10:30:00,20.33,20.34,20.22,20.25,27000.0,19.2815,19.2909,19.1771,19.2056,27000.0
2010-06-09 10:40:00,20.25,20.31,20.23,20.29,39200.0,19.2056,19.2625,19.1866,19.2435,39200.0
2010-06-09 10:50:00,20.3,20.33,20.28,20.3,28000.0,19.253,19.2815,19.234,19.253,28000.0
2010-06-09 11:00:00,20.3,20.36,20.27,20.36,30600.0,19.253,19.3099,19.2246,19.3099,30600.0
2010-06-09 11:10:00,20.36,20.4,20.36,20.36,18800.0,19.3099,19.3479,19.3099,19.3099,18800.0
2010-06-09 11:20:00,20.36,20.42,20.36,20.4,26200.0,19.3099,19.3668,19.3099,19.3479,26200.0
2010-06-09 11:30:00,20.4,20.42,20.33,20.34,45600.0,19.3479,19.3668,19.2815,19.2909,45600.0
2010-06-09 11:40:00,20.34,20.34,20.27,20.28,36400.0,19.2909,19.2909,19.2246,19.234,36400.0
2010-06-09 11:50:00,20.28,20.31,20.27,20.27,29600.0,19.234,19.2625,19.2246,19.2246,29600.0
2010-06-09 12:00:00,20.28,20.31,20.27,20.3,35000.0,19.234,19.2625,19.2246,19.253,35000.0
2010-06-09 12:10:00,20.3,20.31,20.27,20.28,19800.0,19.253,19.2625,19.2246,19.234,19800.0
2010-06-09 12:20:00,20.28,20.33,20.28,20.3,23600.0,19.234,19.2815,19.234,19.253,23600.0
2010-06-09 12:30:00,20.3,20.3,20.27,20.29,28600.0,19.253,19.253,19.2246,19.2435,28600.0
2010-06-09 12:40:00,20.3,20.31,20.27,20.31,28800.0,19.253,19.2625,19.2246,19.2625,28800.0
2010-06-09 12:50:00,20.33,20.33,20.27,20.28,13800.0,19.2815,19.2815,19.2246,19.234,13800.0
2010-06-09 13:00:00,20.27,20.29,20.25,20.28,30200.0,19.2246,19.2435,19.2056,19.234,30200.0
2010-06-09 13:10:00,20.29,20.31,20.28,20.31,12800.0,19.2435,19.2625,19.234,19.2625,12800.0
2010-06-09 13:20:00,20.3,20.34,20.28,20.29,17400.0,19.253,19.2909,19.234,19.2435,17400.0
2010-06-09 13:30:00,20.29,20.3,20.25,20.27,21600.0,19.2435,19.253,19.2056,19.2246,21600.0
2010-06-09 13:40:00,20.26,20.3,20.25,20.25,27000.0,19.2151,19.253,19.2056,19.2056,27000.0
2010-06-09 13:50:00,20.25,20.29,20.25,20.29,20600.0,19.2056,19.2435,19.2056,19.2435,20600.0
2010-06-09 14:00:00,20.29,20.3,20.21,20.22,26200.0,19.2435,19.253,19.1677,19.1771,26200.0
2010-06-09 14:10:00,20.22,20.28,20.21,20.26,27800.0,19.1771,19.234,19.1677,19.2151,27800.0
2010-06-09 14:20:00,20.27,20.31,20.24,20.28,33400.0,19.2246,19.2625,19.1961,19.234,33400.0
2010-06-09 14:30:00,20.27,20.3,20.25,20.26,40000.0,19.2246,19.253,19.2056,19.2151,40000.0
2010-06-09 14:40:00,20.26,20.27,20.18,20.2,32000.0,19.2151,19.2246,19.1392,19.1582,32000.0
2010-06-09 14:50:00,20.2,20.22,20.11,20.11,20600.0,19.1582,19.1771,19.0728,19.0728,20600.0
2010-06-09 15:00:00,20.11,20.19,20.11,20.18,35600.0,19.0728,19.1487,19.0728,19.1392,35600.0
2010-06-09 15:10:00,20.17,20.17,20.04,20.07,21000.0,19.1297,19.1297,19.0064,19.0349,21000.0
2010-06-09 15:20:00,20.06,20.11,20.03,20.08,70600.0,19.0254,19.0728,18.9969,19.0444,70600.0
2010-06-09 15:30:00,20.08,20.08,20.0,20.02,102400.0,19.0444,19.0444,18.9685,18.9875,102400.0
2010-06-09 15:40:00,20.02,20.11,20.0,20.02,93800.0,18.9875,19.0728,18.9685,18.9875,93800.0
2010-06-09 15:50:00,20.02,20.03,19.94,20.01,186000.0,18.9875,18.9969,18.9116,18.978,186000.0
2010-06-10 09:30:00,20.27,20.39,20.2,20.32,21000.0,19.2246,19.3384,19.1582,19.272,21000.0
2010-06-10 09:40:00,20.33,20.42,20.33,20.42,49400.0,19.2815,19.3668,19.2815,19.3668,49400.0
2010-06-10 09:50:00,20.45,20.54,20.43,20.53,40400.0,19.3953,19.4806,19.3763,19.4711,40400.0
2010-06-10 10:00:00,20.52,20.59,20.51,20.55,54200.0,19.4617,19.5281,19.4522,19.4901,54200.0
2010-06-10 10:10:00,20.56,20.56,20.5,20.56,20800.0,19.4996,19.4996,19.4427,19.4996,20800.0
2010-06-10 10:20:00,20.56,20.58,20.45,20.5,40400.0,19.4996,19.5186,19.3953,19.4427,40400.0
2010-06-10 10:30:00,20.51,20.55,20.5,20.52,24400.0,19.4522,19.4901,19.4427,19.4617,24400.0
2010-06-10 10:40:00,20.52,20.53,20.47,20.48,23800.0,19.4617,19.4711,19.4142,19.4237,23800.0
2010-06-10 10:50:00,20.5,20.5,20.48,20.5,15000.0,19.4427,19.4427,19.4237,19.4427,15000.0
2010-06-10 11:00:00,20.5,20.52,20.45,20.47,33400.0,19.4427,19.4617,19.3953,19.4142,33400.0
2010-06-10 11:10:00,20.46,20.51,20.46,20.48,15400.0,19.4048,19.4522,19.4048,19.4237,15400.0
2010-06-10 11:20:00,20.48,20.51,20.46,20.47,23000.0,19.4237,19.4522,19.4048,19.4142,23000.0
2010-06-10 11:30:00,20.47,20.49,20.45,20.49,37200.0,19.4142,19.4332,19.3953,19.4332,37200.0
2010-06-10 11:40:00,20.49,20.49,20.41,20.41,7800.0,19.4332,19.4332,19.3573,19.3573,7800.0
2010-06-10 11:50:00,20.42,20.49,20.42,20.49,11200.0,19.3668,19.4332,19.3668,19.4332,11200.0
2010-06-10 12:00:00,20.47,20.48,20.39,20.39,15600.0,19.4142,19.4237,19.3384,19.3384,15600.0
2010-06-10 12:10:00,20.39,20.46,20.39,20.43,7400.0,19.3384,19.4048,19.3384,19.3763,7400.0
2010-06-10 12:20:00,20.43,20.47,20.43,20.46,12000.0,19.3763,19.4142,19.3763,19.4048,12000.0
2010-06-10 12:30:00,20.47,20.49,20.43,20.43,14400.0,19.4142,19.4332,19.3763,19.3763,14400.0
2010-06-10 12:40:00,20.46,20.46,20.4,20.42,9400.0,19.4048,19.4048,19.3479,19.3668,9400.0
2010-06-10 12:50:00,20.4,20.44,20.4,20.43,14600.0,19.3479,19.3858,19.3479,19.3763,14600.0
2010-06-10 13:00:00,20.43,20.43,20.38,20.42,14000.0,19.3763,19.3763,19.3289,19.3668,14000.0
2010-06-10 13:10:00,20.42,20.43,20.4,20.42,7400.0,19.3668,19.3763,19.3479,19.3668,7400.0
2010-06-10 13:20:00,20.41,20.5,20.39,20.5,21200.0,19.3573,19.4427,19.3384,19.4427,21200.0
2010-06-10 13:30:00,20.5,20.5,20.46,20.49,13600.0,19.4427,19.4427,19.4048,19.4332,13600.0
2010-06-10 13:40:00,20.47,20.51,20.47,20.5,25000.0,19.4142,19.4522,19.4142,19.4427,25000.0
2010-06-10 13:50:00,20.5,20.5,20.47,20.5,12800.0,19.4427,19.4427,19.4142,19.4427,12800.0
2010-06-10 14:00:00,20.5,20.5,20.46,20.46,10400.0,19.4427,19.4427,19.4048,19.4048,10400.0
2010-06-10 14:10:00,20.46,20.49,20.45,20.49,25600.0,19.4048,19.4332,19.3953,19.4332,25600.0
2010-06-10 14:20:00,20.5,20.52,20.49,20.5,41400.0,19.4427,19.4617,19.4332,19.4427,41400.0
2010-06-10 14:30:00,20.5,20.51,20.5,20.5,51000.0,19.4427,19.4522,19.4427,19.4427,51000.0
2010-06-10 14:40:00,20.5,20.58,20.5,20.58,55400.0,19.4427,19.5186,19.4427,19.5186,55400.0
2010-06-10 14:50:00,20.57,20.58,20.52,20.53,48000.0,19.5091,19.5186,19.4617,19.4711,48000.0
2010-06-10 15:00:00,20.53,20.56,20.5,20.55,44800.0,19.4711,19.4996,19.4427,19.4901,44800.0
2010-06-10 15:10:00,20.55,20.59,20.53,20.59,23400.0,19.4901,19.5281,19.4711,19.5281,23400.0
2010-06-10 15:20:00,20.59,20.61,20.58,20.6,39200.0,19.5281,19.547,19.5186,19.5375,39200.0
2010-06-10 15:30:00,20.6,20.63,20.6,20.61,81200.0,19.5375,19.566,19.5375,19.547,81200.0
2010-06-10 15:40:00,20.6,20.71,20.6,20.71,201800.0,19.5375,19.6419,19.5375,19.6419,201800.0
2010-06-10 15:50:00,20.71,20.77,20.7,20.75,213000.0,19.6419,19.6988,19.6324,19.6798,213000.0
2010-06-11 09:30:00,20.54,20.61,20.49,20.6,93000.0,19.4806,19.547,19.4332,19.5375,93000.0
2010-06-11 09:40:00,20.6,20.64,20.58,20.61,36400.0,19.5375,19.5755,19.5186,19.547,36400.0
2010-06-11 09:50:00,20.61,20.73,20.61,20.73,40000.0,19.547,19.6608,19.547,19.6608,40000.0
2010-06-11 10:00:00,20.73,20.81,20.71,20.8,38200.0,19.6608,19.7367,19.6419,19.7272,38200.0
2010-06-11 10:10:00,20.79,20.83,20.74,20.75,27800.0,19.7177,19.7557,19.6703,19.6798,27800.0
2010-06-11 10:20:00,20.75,20.81,20.75,20.77,35800.0,19.6798,19.7367,19.6798,19.6988,35800.0
2010-06-11 10:30:00,20.77,20.78,20.72,20.74,45600.0,19.6988,19.7083,19.6514,19.6703,45600.0
2010-06-11 10:40:00,20.74,20.75,20.71,20.73,45200.0,19.6703,19.6798,19.6419,19.6608,45200.0
2010-06-11 10:50:00,20.74,20.74,20.67,20.69,37400.0,19.6703,19.6703,19.6039,19.6229,37400.0
2010-06-11 11:00:00,20.68,20.71,20.67,20.67,29400.0,19.6134,19.6419,19.6039,19.6039,29400.0
2010-06-11 11:10:00,20.67,20.7,20.64,20.69,30000.0,19.6039,19.6324,19.5755,19.6229,30000.0
2010-06-11 11:20:00,20.69,20.71,20.66,20.71,24600.0,19.6229,19.6419,19.5944,19.6419,24600.0
2010-06-11 11:30:00,20.71,20.75,20.66,20.66,43200.0,19.6419,19.6798,19.5944,19.5944,43200.0
2010-06-11 11:40:00,20.66,20.7,20.65,20.7,34600.0,19.5944,19.6324,19.585,19.6324,34600.0
2010-06-11 11:50:00,20.7,20.74,20.7,20.71,28400.0,19.6324,19.6703,19.6324,19.6419,28400.0
2010-06-11 12:00:00,20.71,20.74,20.69,20.7,30000.0,19.6419,19.6703,19.6229,19.6324,30000.0
2010-06-11 12:10:00,20.7,20.73,20.69,20.7,14800.0,19.6324,19.6608,19.6229,19.6324,14800.0
2010-06-11 12:20:00,20.69,20.7,20.66,20.67,12000.0,19.6229,19.6324,19.5944,19.6039,12000.0
2010-06-11 12:30:00,20.68,20.71,20.66,20.71,21400.0,19.6134,19.6419,19.5944,19.6419,21400.0
2010-06-11 12:40:00,20.71,20.76,20.7,20.75,23400.0,19.6419,19.6893,19.6324,19.6798,23400.0
2010-06-11 12:50:00,20.75,20.76,20.75,20.75,16000.0,19.6798,19.6893,19.6798,19.6798,16000.0
2010-06-11 13:00:00,20.75,20.79,20.75,20.78,22400.0,19.6798,19.7177,19.6798,19.7083,22400.0
2010-06-11 13:10:00,20.77,20.82,20.77,20.78,19600.0,19.6988,19.7462,19.6988,19.7083,19600.0
2010-06-11 13:20:00,20.77,20.79,20.75,20.78,19600.0,19.6988,19.7177,19.6798,19.7083,19600.0
2010-06-11 13:30:00,20.78,20.8,20.77,20.78,27400.0,19.7083,19.7272,19.6988,19.7083,27400.0
2010-06-11 13:40:00,20.78,20.78,20.71,20.72,28200.0,19.7083,19.7083,19.6419,19.6514,28200.0
2010-06-11 13:50:00,20.71,20.72,20.68,20.7,18800.0,19.6419,19.6514,19.6134,19.6324,18800.0
2010-06-11 14:00:00,20.69,20.72,20.68,20.7,19400.0,19.6229,19.6514,19.6134,19.6324,19400.0
2010-06-11 14:10:00,20.7,20.7,20.64,20.66,19200.0,19.6324,19.6324,19.5755,19.5944,19200.0
2010-06-11 14:20:00,20.65,20.67,20.61,20.63,15800.0,19.585,19.6039,19.547,19.566,15800.0
2010-06-11 14:30:00,20.62,20.64,20.62,20.62,24400.0,19.5565,19.5755,19.5565,19.5565,24400.0
2010-06-11 14:40:00,20.62,20.7,20.62,20.68,18800.0,19.5565,19.6324,19.5565,19.6134,18800.0
2010-06-11 14:50:00,20.67,20.69,20.65,20.67,18000.0,19.6039,19.6229,19.585,19.6039,18000.0
2010-06-11 15:00:00,20.66,20.7,20.63,20.64,24800.0,19.5944,19.6324,19.566,19.5755,24800.0
2010-06-11 15:10:00,20.63,20.68,20.63,20.66,35200.0,19.566,19.6134,19.566,19.5944,35200.0
2010-06-11 15:20:00,20.65,20.71,20.65,20.68,23400.0,19.585,19.6419,19.585,19.6134,23400.0
2010-06-11 15:30:00,20.68,20.74,20.67,20.74,37200.0,19.6134,19.6703,19.6039,19.6703,37200.0
2010-06-11 15:40:00,20.74,20.8,20.73,20.79,54600.0,19.6703,19.7272,19.6608,19.7177,54600.0
2010-06-11 15:50:00,20.79,20.81,20.75,20.79,40000.0,19.7177,19.7367,19.6798,19.7177,40000.0
2010-06-14 09:30:00,20.97,21.06,20.92,21.01,34000.0,19.8885,19.9738,19.841,19.9264,34000.0
2010-06-14 09:40:00,20.97,21.0,20.95,20.98,8600.0,19.8885,19.9169,19.8695,19.8979,8600.0
2010-06-14 09:50:00,20.99,21.0,20.96,20.97,14200.0,19.9074,19.9169,19.879,19.8885,14200.0
2010-06-14 10:00:00,20.98,21.01,20.96,20.96,30000.0,19.8979,19.9264,19.879,19.879,30000.0
2010-06-14 10:10:00,20.98,21.0,20.93,21.0,23000.0,19.8979,19.9169,19.8505,19.9169,23000.0
2010-06-14 10:20:00,21.0,21.0,20.98,21.0,10400.0,19.9169,19.9169,19.8979,19.9169,10400.0
2010-06-14 10:30:00,21.0,21.01,20.98,20.99,13200.0,19.9169,19.9264,19.8979,19.9074,13200.0
2010-06-14 10:40:00,21.0,21.03,20.99,21.02,17200.0,19.9169,19.9454,19.9074,19.9359,17200.0
2010-06-14 10:50:00,21.02,21.04,21.01,21.02,15800.0,19.9359,19.9548,19.9264,19.9359,15800.0
2010-06-14 11:00:00,21.02,21.03,20.99,21.0,42600.0,19.9359,19.9454,19.9074,19.9169,42600.0
2010-06-14 11:10:00,21.0,21.0,20.98,21.0,9400.0,19.9169,19.9169,19.8979,19.9169,9400.0
2010-06-14 11:20:00,21.0,21.03,20.99,20.99,8600.0,19.9169,19.9454,19.9074,19.9074,8600.0
2010-06-14 11:30:00,20.98,21.0,20.97,20.99,17400.0,19.8979,19.9169,19.8885,19.9074,17400.0
2010-06-14 11:40:00,20.99,21.01,20.99,20.99,15200.0,19.9074,19.9264,19.9074,19.9074,15200.0
2010-06-14 11:50:00,21.0,21.02,21.0,21.02,8400.0,19.9169,19.9359,19.9169,19.9359,8400.0
2010-06-14 12:00:00,21.0,21.01,20.99,21.0,19400.0,19.9169,19.9264,19.9074,19.9169,19400.0
2010-06-14 12:10:00,21.01,21.02,21.0,21.0,10400.0,19.9264,19.9359,19.9169,19.9169,10400.0
2010-06-14 12:20:00,21.0,21.02,20.99,21.0,21600.0,19.9169,19.9359,19.9074,19.9169,21600.0
2010-06-14 12:30:00,21.01,21.02,20.99,21.0,19000.0,19.9264,19.9359,19.9074,19.9169,19000.0
2010-06-14 12:40:00,21.0,21.02,20.99,21.0,12200.0,19.9169,19.9359,19.9074,19.9169,12200.0
2010-06-14 12:50:00,21.0,21.0,20.97,20.98,21200.0,19.9169,19.9169,19.8885,19.8979,21200.0
2010-06-14 13:00:00,20.97,21.0,20.95,20.98,24000.0,19.8885,19.9169,19.8695,19.8979,24000.0
2010-06-14 13:10:00,20.99,20.99,20.95,20.98,11200.0,19.9074,19.9074,19.8695,19.8979,11200.0
2010-06-14 13:20:00,20.97,20.97,20.94,20.94,7600.0,19.8885,19.8885,19.86,19.86,7600.0
2010-06-14 13:30:00,20.94,20.97,20.94,20.97,4000.0,19.86,19.8885,19.86,19.8885,4000.0
2010-06-14 13:40:00,20.97,20.97,20.95,20.95,5200.0,19.8885,19.8885,19.8695,19.8695,5200.0
2010-06-14 13:50:00,20.93,20.96,20.91,20.91,13800.0,19.8505,19.879,19.8316,19.8316,13800.0
2010-06-14 14:00:00,20.91,20.92,20.8,20.81,75200.0,19.8316,19.841,19.7272,19.7367,75200.0
2010-06-14 14:10:00,20.81,20.82,20.78,20.78,36400.0,19.7367,19.7462,19.7083,19.7083,36400.0
2010-06-14 14:20:00,20.78,20.79,20.77,20.78,18800.0,19.7083,19.7177,19.6988,19.7083,18800.0
2010-06-14 14:30:00,20.79,20.81,20.77,20.81,25000.0,19.7177,19.7367,19.6988,19.7367,25000.0
2010-06-14 14:40:00,20.8,20.83,20.78,20.83,9600.0,19.7272,19.7557,19.7083,19.7557,9600.0
2010-06-14 14:50:00,20.83,20.86,20.83,20.86,11600.0,19.7557,19.7841,19.7557,19.7841,11600.0
2010-06-14 15:00:00,20.86,20.88,20.82,20.85,22200.0,19.7841,19.8031,19.7462,19.7746,22200.0
2010-06-14 15:10:00,20.85,20.88,20.82,20.86,17600.0,19.7746,19.8031,19.7462,19.7841,17600.0
2010-06-14 15:20:00,20.86,20.86,20.81,20.84,27200.0,19.7841,19.7841,19.7367,19.7652,27200.0
2010-06-14 15:30:00,20.84,20.84,20.75,20.77,29600.0,19.7652,19.7652,19.6798,19.6988,29600.0
2010-06-14 15:40:00,20.77,20.81,20.74,20.79,37600.0,19.6988,19.7367,19.6703,19.7177,37600.0
2010-06-14 15:50:00,20.79,20.79,20.72,20.75,59600.0,19.7177,19.7177,19.6514,19.6798,59600.0
2010-06-15 09:30:00,20.81,20.98,20.77,20.92,14200.0,19.7367,19.8979,19.6988,19.841,14200.0
2010-06-15 09:40:00,20.95,20.98,20.95,20.95,11200.0,19.8695,19.8979,19.8695,19.8695,11200.0
2010-06-15 09:50:00,20.96,20.98,20.95,20.98,8400.0,19.879,19.8979,19.8695,19.8979,8400.0
2010-06-15 10:00:00,20.97,20.99,20.96,20.96,34000.0,19.8885,19.9074,19.879,19.879,34000.0
2010-06-15 10:10:00,20.96,20.96,20.93,20.96,12600.0,19.879,19.879,19.8505,19.879,12600.0
2010-06-15 10:20:00,20.98,21.0,20.97,20.99,9200.0,19.8979,19.9169,19.8885,19.9074,9200.0
2010-06-15 10:30:00,20.98,21.0,20.97,21.0,15000.0,19.8979,19.9169,19.8885,19.9169,15000.0
2010-06-15 10:40:00,20.99,21.02,20.98,21.02,11200.0,19.9074,19.9359,19.8979,19.9359,11200.0
2010-06-15 10:50:00,21.0,21.02,21.0,21.0,8000.0,19.9169,19.9359,19.9169,19.9169,8000.0
2010-06-15 11:00:00,21.01,21.02,21.0,21.0,10400.0,19.9264,19.9359,19.9169,19.9169,10400.0
2010-06-15 11:10:00,21.0,21.02,20.99,21.0,9600.0,19.9169,19.9359,19.9074,19.9169,9600.0
2010-06-15 11:20:00,21.0,21.02,21.0,21.02,7400.0,19.9169,19.9359,19.9169,19.9359,7400.0
2010-06-15 11:30:00,21.02,21.02,20.97,20.98,26800.0,19.9359,19.9359,19.8885,19.8979,26800.0
2010-06-15 11:40:00,20.99,21.01,20.99,21.0,8200.0,19.9074,19.9264,19.9074,19.9169,8200.0
2010-06-15 11:50:00,21.0,21.04,21.0,21.01,18800.0,19.9169,19.9548,19.9169,19.9264,18800.0
2010-06-15 12:00:00,21.01,21.02,21.0,21.02,27200.0,19.9264,19.9359,19.9169,19.9359,27200.0
2010-06-15 12:10:00,21.02,21.03,21.01,21.02,8000.0,19.9359,19.9454,19.9264,19.9359,8000.0
2010-06-15 12:20:00,21.01,21.03,21.0,21.03,16800.0,19.9264,19.9454,19.9169,19.9454,16800.0
2010-06-15 12:30:00,21.02,21.03,21.0,21.0,24000.0,19.9359,19.9454,19.9169,19.9169,24000.0
2010-06-15 12:40:00,21.0,21.03,20.99,21.02,14800.0,19.9169,19.9454,19.9074,19.9359,14800.0
2010-06-15 12:50:00,21.01,21.06,21.01,21.05,7600.0,19.9264,19.9738,19.9264,19.9643,7600.0
2010-06-15 13:00:00,21.05,21.06,21.03,21.05,16800.0,19.9643,19.9738,19.9454,19.9643,16800.0
2010-06-15 13:10:00,21.05,21.11,21.04,21.09,51600.0,19.9643,20.0212,19.9548,20.0023,51600.0
2010-06-15 13:20:00,21.08,21.09,21.07,21.09,8400.0,19.9928,20.0023,19.9833,20.0023,8400.0
2010-06-15 13:30:00,21.09,21.09,21.07,21.08,10800.0,20.0023,20.0023,19.9833,19.9928,10800.0
2010-06-15 13:40:00,21.07,21.08,21.04,21.07,14200.0,19.9833,19.9928,19.9548,19.9833,14200.0
2010-06-15 13:50:00,21.07,21.08,21.05,21.08,16600.0,19.9833,19.9928,19.9643,19.9928,16600.0
2010-06-15 14:00:00,21.09,21.16,21.08,21.15,34800.0,20.0023,20.0687,19.9928,20.0592,34800.0
2010-06-15 14:10:00,21.15,21.23,21.15,21.22,84400.0,20.0592,20.135,20.0592,20.1256,84400.0
2010-06-15 14:20:00,21.21,21.22,21.15,21.15,32800.0,20.1161,20.1256,20.0592,20.0592,32800.0
2010-06-15 14:30:00,21.15,21.17,21.13,21.15,17200.0,20.0592,20.0781,20.0402,20.0592,17200.0
2010-06-15 14:40:00,21.15,21.16,21.14,21.16,15800.0,20.0592,20.0687,20.0497,20.0687,15800.0
2010-06-15 14:50:00,21.16,21.16,21.15,21.15,11200.0,20.0687,20.0687,20.0592,20.0592,11200.0
2010-06-15 15:00:00,21.15,21.18,21.14,21.16,33400.0,20.0592,20.0876,20.0497,20.0687,33400.0
2010-06-15 15:10:00,21.16,21.18,21.15,21.17,18600.0,20.0687,20.0876,20.0592,20.0781,18600.0
2010-06-15 15:20:00,21.17,21.24,21.17,21.23,36800.0,20.0781,20.1445,20.0781,20.135,36800.0
2010-06-15 15:30:00,21.23,21.27,21.22,21.25,92400.0,20.135,20.173,20.1256,20.154,92400.0
2010-06-15 15:40:00,21.25,21.29,21.25,21.29,61000.0,20.154,20.192,20.154,20.192,61000.0
2010-06-15 15:50:00,21.29,21.35,21.29,21.32,167600.0,20.192,20.2489,20.192,20.2204,167600.0
2010-06-16 09:30:00,21.29,21.35,21.22,21.33,30200.0,20.192,20.2489,20.1256,20.2299,30200.0
2010-06-16 09:40:00,21.35,21.4,21.33,21.4,25200.0,20.2489,20.2963,20.2299,20.2963,25200.0
2010-06-16 09:50:00,21.39,21.4,21.39,21.39,46200.0,20.2868,20.2963,20.2868,20.2868,46200.0
2010-06-16 10:00:00,21.4,21.4,21.39,21.39,16800.0,20.2963,20.2963,20.2868,20.2868,16800.0
2010-06-16 10:10:00,21.39,21.39,21.35,21.36,41400.0,20.2868,20.2868,20.2489,20.2583,41400.0
2010-06-16 10:20:00,21.37,21.38,21.35,21.35,41000.0,20.2678,20.2773,20.2489,20.2489,41000.0
2010-06-16 10:30:00,21.35,21.36,21.35,21.35,51600.0,20.2489,20.2583,20.2489,20.2489,51600.0
2010-06-16 10:40:00,21.35,21.36,21.35,21.36,16600.0,20.2489,20.2583,20.2489,20.2583,16600.0
2010-06-16 10:50:00,21.36,21.4,21.33,21.4,15400.0,20.2583,20.2963,20.2299,20.2963,15400.0
2010-06-16 11:00:00,21.4,21.42,21.38,21.42,13600.0,20.2963,20.3152,20.2773,20.3152,13600.0
2010-06-16 11:10:00,21.42,21.44,21.41,21.44,27000.0,20.3152,20.3342,20.3058,20.3342,27000.0
2010-06-16 11:20:00,21.43,21.43,21.4,21.42,60400.0,20.3247,20.3247,20.2963,20.3152,60400.0
2010-06-16 11:30:00,21.42,21.43,21.4,21.42,28200.0,20.3152,20.3247,20.2963,20.3152,28200.0
2010-06-16 11:40:00,21.41,21.42,21.35,21.36,19000.0,20.3058,20.3152,20.2489,20.2583,19000.0
2010-06-16 11:50:00,21.36,21.38,21.36,21.36,60200.0,20.2583,20.2773,20.2583,20.2583,60200.0
2010-06-16 12:00:00,21.36,21.4,21.36,21.39,47600.0,20.2583,20.2963,20.2583,20.2868,47600.0
2010-06-16 12:10:00,21.39,21.39,21.36,21.36,14000.0,20.2868,20.2868,20.2583,20.2583,14000.0
2010-06-16 12:20:00,21.36,21.38,21.35,21.35,57400.0,20.2583,20.2773,20.2489,20.2489,57400.0
2010-06-16 12:30:00,21.35,21.35,21.33,21.35,19200.0,20.2489,20.2489,20.2299,20.2489,19200.0
2010-06-16 12:40:00,21.35,21.35,21.34,21.34,13200.0,20.2489,20.2489,20.2394,20.2394,13200.0
2010-06-16 12:50:00,21.33,21.35,21.33,21.33,8800.0,20.2299,20.2489,20.2299,20.2299,8800.0
2010-06-16 13:00:00,21.32,21.35,21.32,21.34,5600.0,20.2204,20.2489,20.2204,20.2394,5600.0
2010-06-16 13:10:00,21.34,21.34,21.33,21.33,9400.0,20.2394,20.2394,20.2299,20.2299,9400.0
2010-06-16 13:20:00,21.34,21.35,21.33,21.35,38600.0,20.2394,20.2489,20.2299,20.2489,38600.0
2010-06-16 13:30:00,21.35,21.36,21.34,21.36,22800.0,20.2489,20.2583,20.2394,20.2583,22800.0
2010-06-16 13:40:00,21.36,21.36,21.33,21.34,25400.0,20.2583,20.2583,20.2299,20.2394,25400.0
2010-06-16 13:50:00,21.34,21.36,21.34,21.35,22400.0,20.2394,20.2583,20.2394,20.2489,22400.0
2010-06-16 14:00:00,21.36,21.36,21.35,21.36,64800.0,20.2583,20.2583,20.2489,20.2583,64800.0
2010-06-16 14:10:00,21.36,21.36,21.33,21.33,32800.0,20.2583,20.2583,20.2299,20.2299,32800.0
2010-06-16 14:20:00,21.34,21.34,21.31,21.32,31200.0,20.2394,20.2394,20.2109,20.2204,31200.0
2010-06-16 14:30:00,21.33,21.35,21.31,21.31,47200.0,20.2299,20.2489,20.2109,20.2109,47200.0
2010-06-16 14:40:00,21.31,21.36,21.3,21.36,32400.0,20.2109,20.2583,20.2014,20.2583,32400.0
2010-06-16 14:50:00,21.36,21.38,21.35,21.36,37600.0,20.2583,20.2773,20.2489,20.2583,37600.0
2010-06-16 15:00:00,21.36,21.36,21.33,21.33,26200.0,20.2583,20.2583,20.2299,20.2299,26200.0
2010-06-16 15:10:00,21.33,21.34,21.26,21.26,34800.0,20.2299,20.2394,20.1635,20.1635,34800.0
2010-06-16 15:20:00,21.26,21.26,21.23,21.23,24000.0,20.1635,20.1635,20.135,20.135,24000.0
2010-06-16 15:30:00,21.23,21.29,21.23,21.27,26600.0,20.135,20.192,20.135,20.173,26600.0
2010-06-16 15:40:00,21.27,21.3,21.23,21.3,40200.0,20.173,20.2014,20.135,20.2014,40200.0
2010-06-16 15:50:00,21.29,21.29,21.23,21.25,121400.0,20.192,20.192,20.135,20.154,121400.0
2010-06-17 09:30:00,21.28,21.38,21.28,21.3,11200.0,20.1825,20.2773,20.1825,20.2014,11200.0
2010-06-17 09:40:00,21.29,21.34,21.25,21.33,20400.0,20.192,20.2394,20.154,20.2299,20400.0
2010-06-17 09:50:00,21.31,21.35,21.3,21.34,6600.0,20.2109,20.2489,20.2014,20.2394,6600.0
2010-06-17 10:00:00,21.35,21.38,21.28,21.36,55600.0,20.2489,20.2773,20.1825,20.2583,55600.0
2010-06-17 10:10:00,21.36,21.36,21.25,21.3,22600.0,20.2583,20.2583,20.154,20.2014,22600.0
2010-06-17 10:20:00,21.3,21.32,21.24,21.26,20000.0,20.2014,20.2204,20.1445,20.1635,20000.0
2010-06-17 10:30:00,21.27,21.29,21.23,21.25,22600.0,20.173,20.192,20.135,20.154,22600.0
2010-06-17 10:40:00,21.23,21.28,21.23,21.26,10600.0,20.135,20.1825,20.135,20.1635,10600.0
2010-06-17 10:50:00,21.26,21.27,21.24,21.25,8800.0,20.1635,20.173,20.1445,20.154,8800.0
2010-06-17 11:00:00,21.25,21.27,21.23,21.25,11200.0,20.154,20.173,20.135,20.154,11200.0
2010-06-17 11:10:00,21.27,21.27,21.25,21.26,6400.0,20.173,20.173,20.154,20.1635,6400.0
2010-06-17 11:20:00,21.26,21.27,21.25,21.25,8000.0,20.1635,20.173,20.154,20.154,8000.0
2010-06-17 11:30:00,21.25,21.29,21.25,21.29,19400.0,20.154,20.192,20.154,20.192,19400.0
2010-06-17 11:40:00,21.29,21.35,21.29,21.35,11600.0,20.192,20.2489,20.192,20.2489,11600.0
2010-06-17 11:50:00,21.35,21.36,21.34,21.36,3200.0,20.2489,20.2583,20.2394,20.2583,3200.0
2010-06-17 12:00:00,21.36,21.36,21.31,21.31,19000.0,20.2583,20.2583,20.2109,20.2109,19000.0
2010-06-17 12:10:00,21.31,21.32,21.28,21.31,112600.0,20.2109,20.2204,20.1825,20.2109,112600.0
2010-06-17 12:20:00,21.32,21.32,21.25,21.25,4600.0,20.2204,20.2204,20.154,20.154,4600.0
2010-06-17 12:30:00,21.25,21.29,21.24,21.29,7400.0,20.154,20.192,20.1445,20.192,7400.0
2010-06-17 12:40:00,21.29,21.29,21.25,21.25,5800.0,20.192,20.192,20.154,20.154,5800.0
2010-06-17 12:50:00,21.27,21.3,21.27,21.28,2400.0,20.173,20.2014,20.173,20.1825,2400.0
2010-06-17 13:00:00,21.27,21.29,21.25,21.28,6000.0,20.173,20.192,20.154,20.1825,6000.0
2010-06-17 13:10:00,21.28,21.29,21.28,21.29,6600.0,20.1825,20.192,20.1825,20.192,6600.0
2010-06-17 13:20:00,21.29,21.31,21.29,21.3,3200.0,20.192,20.2109,20.192,20.2014,3200.0
2010-06-17 13:30:00,21.31,21.31,21.29,21.29,12600.0,20.2109,20.2109,20.192,20.192,12600.0
2010-06-17 13:40:00,21.29,21.33,21.28,21.32,11000.0,20.192,20.2299,20.1825,20.2204,11000.0
2010-06-17 13:50:00,21.33,21.36,21.33,21.35,16200.0,20.2299,20.2583,20.2299,20.2489,16200.0
2010-06-17 14:00:00,21.34,21.37,21.34,21.36,16800.0,20.2394,20.2678,20.2394,20.2583,16800.0
2010-06-17 14:10:00,21.35,21.36,21.33,21.33,17000.0,20.2489,20.2583,20.2299,20.2299,17000.0
2010-06-17 14:20:00,21.34,21.36,21.33,21.33,6400.0,20.2394,20.2583,20.2299,20.2299,6400.0
2010-06-17 14:30:00,21.32,21.33,21.32,21.33,7800.0,20.2204,20.2299,20.2204,20.2299,7800.0
2010-06-17 14:40:00,21.34,21.34,21.26,21.29,14200.0,20.2394,20.2394,20.1635,20.192,14200.0
2010-06-17 14:50:00,21.3,21.33,21.3,21.32,12800.0,20.2014,20.2299,20.2014,20.2204,12800.0
2010-06-17 15:00:00,21.31,21.31,21.25,21.25,19200.0,20.2109,20.2109,20.154,20.154,19200.0
2010-06-17 15:10:00,21.25,21.27,21.21,21.24,14000.0,20.154,20.173,20.1161,20.1445,14000.0
2010-06-17 15:20:00,21.25,21.25,21.21,21.23,10400.0,20.154,20.154,20.1161,20.135,10400.0
2010-06-17 15:30:00,21.23,21.27,21.23,21.25,37800.0,20.135,20.173,20.135,20.154,37800.0
2010-06-17 15:40:00,21.25,21.28,21.25,21.28,36800.0,20.154,20.1825,20.154,20.1825,36800.0
2010-06-17 15:50:00,21.28,21.31,21.27,21.28,61000.0,20.1825,20.2109,20.173,20.1825,61000.0
2010-06-18 09:30:00,21.25,21.35,21.25,21.25,133200.0,20.154,20.2489,20.154,20.154,133200.0
2010-06-18 09:40:00,21.25,21.25,21.22,21.23,13400.0,20.154,20.154,20.1256,20.135,13400.0
2010-06-18 09:50:00,21.22,21.23,21.22,21.22,4000.0,20.1256,20.135,20.1256,20.1256,4000.0
2010-06-18 10:00:00,21.22,21.25,21.16,21.25,17000.0,20.1256,20.154,20.0687,20.154,17000.0
2010-06-18 10:10:00,21.25,21.27,21.24,21.24,11600.0,20.154,20.173,20.1445,20.1445,11600.0
2010-06-18 10:20:00,21.25,21.26,21.23,21.24,18000.0,20.154,20.1635,20.135,20.1445,18000.0
2010-06-18 10:30:00,21.24,21.27,21.24,21.25,27200.0,20.1445,20.173,20.1445,20.154,27200.0
2010-06-18 10:40:00,21.25,21.27,21.24,21.26,16800.0,20.154,20.173,20.1445,20.1635,16800.0
2010-06-18 10:50:00,21.25,21.26,21.24,21.26,20200.0,20.154,20.1635,20.1445,20.1635,20200.0
2010-06-18 11:00:00,21.27,21.32,21.27,21.3,13200.0,20.173,20.2204,20.173,20.2014,13200.0
2010-06-18 11:10:00,21.3,21.3,21.26,21.27,2800.0,20.2014,20.2014,20.1635,20.173,2800.0
2010-06-18 11:20:00,21.27,21.29,21.27,21.27,5800.0,20.173,20.192,20.173,20.173,5800.0
2010-06-18 11:30:00,21.27,21.3,21.25,21.25,9600.0,20.173,20.2014,20.154,20.154,9600.0
2010-06-18 11:40:00,21.25,21.27,21.24,21.27,8800.0,20.154,20.173,20.1445,20.173,8800.0
2010-06-18 11:50:00,21.27,21.28,21.25,21.25,5600.0,20.173,20.1825,20.154,20.154,5600.0
2010-06-18 12:00:00,21.25,21.29,21.25,21.25,15000.0,20.154,20.192,20.154,20.154,15000.0
2010-06-18 12:10:00,21.25,21.28,21.25,21.27,6800.0,20.154,20.1825,20.154,20.173,6800.0
2010-06-18 12:20:00,21.27,21.27,21.21,21.21,12800.0,20.173,20.173,20.1161,20.1161,12800.0
2010-06-18 12:30:00,21.21,21.22,21.2,21.21,5600.0,20.1161,20.1256,20.1066,20.1161,5600.0
2010-06-18 12:40:00,21.21,21.22,21.19,21.2,3000.0,20.1161,20.1256,20.0971,20.1066,3000.0
2010-06-18 12:50:00,21.21,21.24,21.21,21.23,3800.0,20.1161,20.1445,20.1161,20.135,3800.0
2010-06-18 13:00:00,21.23,21.28,21.22,21.27,9600.0,20.135,20.1825,20.1256,20.173,9600.0
2010-06-18 13:10:00,21.28,21.31,21.27,21.3,7400.0,20.1825,20.2109,20.173,20.2014,7400.0
2010-06-18 13:20:00,21.31,21.31,21.27,21.29,36000.0,20.2109,20.2109,20.173,20.192,36000.0
2010-06-18 13:30:00,21.29,21.3,21.29,21.3,4000.0,20.192,20.2014,20.192,20.2014,4000.0
2010-06-18 13:40:00,21.3,21.31,21.29,21.3,9400.0,20.2014,20.2109,20.192,20.2014,9400.0
2010-06-18 13:50:00,21.3,21.31,21.29,21.31,6400.0,20.2014,20.2109,20.192,20.2109,6400.0
2010-06-18 14:00:00,21.31,21.32,21.29,21.32,9400.0,20.2109,20.2204,20.192,20.2204,9400.0
2010-06-18 14:10:00,21.31,21.35,21.31,21.35,9600.0,20.2109,20.2489,20.2109,20.2489,9600.0
2010-06-18 14:20:00,21.34,21.36,21.34,21.36,9600.0,20.2394,20.2583,20.2394,20.2583,9600.0
2010-06-18 14:30:00,21.36,21.37,21.32,21.37,10600.0,20.2583,20.2678,20.2204,20.2678,10600.0
2010-06-18 14:40:00,21.36,21.36,21.35,21.36,6800.0,20.2583,20.2583,20.2489,20.2583,6800.0
2010-06-18 14:50:00,21.36,21.36,21.35,21.36,6600.0,20.2583,20.2583,20.2489,20.2583,6600.0
2010-06-18 15:00:00,21.35,21.35,21.3,21.31,7000.0,20.2489,20.2489,20.2014,20.2109,7000.0
2010-06-18 15:10:00,21.3,21.32,21.28,21.3,8400.0,20.2014,20.2204,20.1825,20.2014,8400.0
2010-06-18 15:20:00,21.3,21.3,21.28,21.3,8000.0,20.2014,20.2014,20.1825,20.2014,8000.0
2010-06-18 15:30:00,21.3,21.33,21.3,21.32,37400.0,20.2014,20.2299,20.2014,20.2204,37400.0
2010-06-18 15:40:00,21.32,21.33,21.3,21.31,17000.0,20.2204,20.2299,20.2014,20.2109,17000.0
2010-06-18 15:50:00,21.32,21.35,21.31,21.31,45600.0,20.2204,20.2489,20.2109,20.2109,45600.0
2010-06-21 09:30:00,21.43,21.43,20.03,20.11,419200.0,20.3247,20.3247,18.9969,19.0728,419200.0
2010-06-21 09:40:00,20.11,20.11,19.45,19.95,652600.0,19.0728,19.0728,18.4469,18.9211,652600.0
2010-06-21 09:50:00,19.96,20.14,19.91,20.01,301000.0,18.9305,19.1013,18.8831,18.978,301000.0
2010-06-21 10:00:00,19.99,20.07,19.84,20.03,238000.0,18.959,19.0349,18.8167,18.9969,238000.0
2010-06-21 10:10:00,20.03,20.08,19.9,19.9,198400.0,18.9969,19.0444,18.8736,18.8736,198400.0
2010-06-21 10:20:00,19.9,20.02,19.88,19.95,243000.0,18.8736,18.9875,18.8547,18.9211,243000.0
2010-06-21 10:30:00,19.94,19.98,19.9,19.98,103200.0,18.9116,18.9495,18.8736,18.9495,103200.0
2010-06-21 10:40:00,19.98,20.02,19.93,20.02,106200.0,18.9495,18.9875,18.9021,18.9875,106200.0
2010-06-21 10:50:00,20.01,20.03,19.91,19.95,178800.0,18.978,18.9969,18.8831,18.9211,178800.0
2010-06-21 11:00:00,19.95,20.01,19.95,19.98,158200.0,18.9211,18.978,18.9211,18.9495,158200.0
2010-06-21 11:10:00,19.98,20.04,19.97,20.01,141200.0,18.9495,19.0064,18.94,18.978,141200.0
2010-06-21 11:20:00,20.01,20.07,20.0,20.05,134400.0,18.978,19.0349,18.9685,19.0159,134400.0
2010-06-21 11:30:00,20.05,20.05,20.02,20.04,62000.0,19.0159,19.0159,18.9875,19.0064,62000.0
2010-06-21 11:40:00,20.03,20.05,19.99,20.0,79400.0,18.9969,19.0159,18.959,18.9685,79400.0
2010-06-21 11:50:00,20.0,20.05,19.98,19.98,107000.0,18.9685,19.0159,18.9495,18.9495,107000.0
2010-06-21 12:00:00,19.99,19.99,19.97,19.98,117200.0,18.959,18.959,18.94,18.9495,117200.0
2010-06-21 12:10:00,19.98,19.98,19.78,19.78,129400.0,18.9495,18.9495,18.7598,18.7598,129400.0
2010-06-21 12:20:00,19.78,19.84,19.63,19.63,152800.0,18.7598,18.8167,18.6176,18.6176,152800.0
2010-06-21 12:30:00,19.63,19.76,19.55,19.72,212400.0,18.6176,18.7409,18.5417,18.7029,212400.0
2010-06-21 12:40:00,19.72,19.75,19.66,19.66,69800.0,18.7029,18.7314,18.646,18.646,69800.0
2010-06-21 12:50:00,19.65,19.71,19.59,19.66,70400.0,18.6365,18.6934,18.5796,18.646,70400.0
2010-06-21 13:00:00,19.68,19.71,19.61,19.62,64000.0,18.665,18.6934,18.5986,18.6081,64000.0
2010-06-21 13:10:00,19.62,19.64,19.46,19.47,145600.0,18.6081,18.6271,18.4563,18.4658,145600.0
2010-06-21 13:20:00,19.46,19.6,19.38,19.54,231400.0,18.4563,18.5891,18.3805,18.5322,231400.0
2010-06-21 13:30:00,19.54,19.65,19.5,19.54,200800.0,18.5322,18.6365,18.4943,18.5322,200800.0
2010-06-21 13:40:00,19.55,19.55,19.47,19.5,110200.0,18.5417,18.5417,18.4658,18.4943,110200.0
2010-06-21 13:50:00,19.49,19.52,19.46,19.46,81000.0,18.4848,18.5132,18.4563,18.4563,81000.0
2010-06-21 14:00:00,19.46,19.47,19.39,19.46,167600.0,18.4563,18.4658,18.3899,18.4563,167600.0
2010-06-21 14:10:00,19.46,19.5,19.39,19.43,104800.0,18.4563,18.4943,18.3899,18.4279,104800.0
2010-06-21 14:20:00,19.43,19.43,19.27,19.33,133400.0,18.4279,18.4279,18.2761,18.333,133400.0
2010-06-21 14:30:00,19.33,19.38,19.31,19.36,208000.0,18.333,18.3805,18.3141,18.3615,208000.0
2010-06-21 14:40:00,19.36,19.36,19.29,19.3,119600.0,18.3615,18.3615,18.2951,18.3046,119600.0
2010-06-21 14:50:00,19.3,19.3,19.24,19.25,144400.0,18.3046,18.3046,18.2477,18.2572,144400.0
2010-06-21 15:00:00,19.25,19.33,19.23,19.23,197400.0,18.2572,18.333,18.2382,18.2382,197400.0
2010-06-21 15:10:00,19.23,19.27,19.17,19.19,430200.0,18.2382,18.2761,18.1813,18.2003,430200.0
2010-06-21 15:20:00,19.19,19.33,19.18,19.23,321400.0,18.2003,18.333,18.1908,18.2382,321400.0
2010-06-21 15:30:00,19.23,19.32,19.21,19.25,252600.0,18.2382,18.3236,18.2192,18.2572,252600.0
2010-06-21 15:40:00,19.25,19.35,19.24,19.35,399600.0,18.2572,18.352,18.2477,18.352,399600.0
2010-06-21 15:50:00,19.35,19.45,19.34,19.44,804600.0,18.352,18.4469,18.3425,18.4374,804600.0
2010-06-22 09:30:00,19.42,19.45,19.32,19.42,54200.0,18.4184,18.4469,18.3236,18.4184,54200.0
2010-06-22 09:40:00,19.42,19.61,19.4,19.59,80400.0,18.4184,18.5986,18.3994,18.5796,80400.0
2010-06-22 09:50:00,19.6,19.61,19.56,19.58,85000.0,18.5891,18.5986,18.5512,18.5701,85000.0
2010-06-22 10:00:00,19.57,19.59,19.52,19.57,88600.0,18.5607,18.5796,18.5132,18.5607,88600.0
2010-06-22 10:10:00,19.57,19.59,19.53,19.54,82800.0,18.5607,18.5796,18.5227,18.5322,82800.0
2010-06-22 10:20:00,19.54,19.59,19.52,19.56,48800.0,18.5322,18.5796,18.5132,18.5512,48800.0
2010-06-22 10:30:00,19.57,19.58,19.5,19.58,85600.0,18.5607,18.5701,18.4943,18.5701,85600.0
2010-06-22 10:40:00,19.58,19.67,19.56,19.61,88400.0,18.5701,18.6555,18.5512,18.5986,88400.0
2010-06-22 10:50:00,19.61,19.67,19.61,19.64,48800.0,18.5986,18.6555,18.5986,18.6271,48800.0
2010-06-22 11:00:00,19.64,19.7,19.63,19.66,57200.0,18.6271,18.684,18.6176,18.646,57200.0
2010-06-22 11:10:00,19.67,19.67,19.61,19.64,70600.0,18.6555,18.6555,18.5986,18.6271,70600.0
2010-06-22 11:20:00,19.64,19.7,19.63,19.68,61400.0,18.6271,18.684,18.6176,18.665,61400.0
2010-06-22 11:30:00,19.68,19.77,19.68,19.74,72400.0,18.665,18.7503,18.665,18.7219,72400.0
2010-06-22 11:40:00,19.74,19.76,19.73,19.75,45600.0,18.7219,18.7409,18.7124,18.7314,45600.0
2010-06-22 11:50:00,19.75,19.75,19.69,19.7,48200.0,18.7314,18.7314,18.6745,18.684,48200.0
2010-06-22 12:00:00,19.71,19.73,19.68,19.73,43600.0,18.6934,18.7124,18.665,18.7124,43600.0
2010-06-22 12:10:00,19.73,19.74,19.71,19.74,45200.0,18.7124,18.7219,18.6934,18.7219,45200.0
2010-06-22 12:20:00,19.74,19.75,19.72,19.75,42400.0,18.7219,18.7314,18.7029,18.7314,42400.0
2010-06-22 12:30:00,19.74,19.75,19.72,19.72,122600.0,18.7219,18.7314,18.7029,18.7029,122600.0
2010-06-22 12:40:00,19.73,19.79,19.73,19.78,31600.0,18.7124,18.7693,18.7124,18.7598,31600.0
2010-06-22 12:50:00,19.78,19.78,19.75,19.77,25800.0,18.7598,18.7598,18.7314,18.7503,25800.0
2010-06-22 13:00:00,19.77,19.8,19.76,19.79,25600.0,18.7503,18.7788,18.7409,18.7693,25600.0
2010-06-22 13:10:00,19.78,19.86,19.76,19.85,72600.0,18.7598,18.8357,18.7409,18.8262,72600.0
2010-06-22 13:20:00,19.85,19.89,19.83,19.86,66600.0,18.8262,18.8642,18.8073,18.8357,66600.0
2010-06-22 13:30:00,19.86,19.86,19.82,19.84,55200.0,18.8357,18.8357,18.7978,18.8167,55200.0
2010-06-22 13:40:00,19.84,19.93,19.83,19.92,95000.0,18.8167,18.9021,18.8073,18.8926,95000.0
2010-06-22 13:50:00,19.92,19.96,19.92,19.95,67200.0,18.8926,18.9305,18.8926,18.9211,67200.0
2010-06-22 14:00:00,19.95,19.95,19.9,19.91,108000.0,18.9211,18.9211,18.8736,18.8831,108000.0
2010-06-22 14:10:00,19.91,19.94,19.9,19.9,48400.0,18.8831,18.9116,18.8736,18.8736,48400.0
2010-06-22 14:20:00,19.9,19.9,19.83,19.85,93000.0,18.8736,18.8736,18.8073,18.8262,93000.0
2010-06-22 14:30:00,19.85,19.86,19.83,19.84,74000.0,18.8262,18.8357,18.8073,18.8167,74000.0
2010-06-22 14:40:00,19.84,19.86,19.79,19.81,107000.0,18.8167,18.8357,18.7693,18.7883,107000.0
2010-06-22 14:50:00,19.81,19.81,19.73,19.77,90200.0,18.7883,18.7883,18.7124,18.7503,90200.0
2010-06-22 15:00:00,19.77,19.84,19.77,19.83,231800.0,18.7503,18.8167,18.7503,18.8073,231800.0
2010-06-22 15:10:00,19.83,19.84,19.81,19.83,146400.0,18.8073,18.8167,18.7883,18.8073,146400.0
2010-06-22 15:20:00,19.83,19.85,19.82,19.82,190200.0,18.8073,18.8262,18.7978,18.7978,190200.0
2010-06-22 15:30:00,19.82,19.83,19.79,19.81,181200.0,18.7978,18.8073,18.7693,18.7883,181200.0
2010-06-22 15:40:00,19.81,19.84,19.75,19.77,231400.0,18.7883,18.8167,18.7314,18.7503,231400.0
2010-06-22 15:50:00,19.76,19.76,19.69,19.71,246800.0,18.7409,18.7409,18.6745,18.6934,246800.0
2010-06-23 09:30:00,19.75,19.75,19.63,19.64,30000.0,18.7314,18.7314,18.6176,18.6271,30000.0
2010-06-23 09:40:00,19.63,19.66,19.56,19.63,62400.0,18.6176,18.646,18.5512,18.6176,62400.0
2010-06-23 09:50:00,19.63,19.68,19.58,19.64,19600.0,18.6176,18.665,18.5701,18.6271,19600.0
2010-06-23 10:00:00,19.64,19.64,19.5,19.5,44200.0,18.6271,18.6271,18.4943,18.4943,44200.0
2010-06-23 10:10:00,19.5,19.58,19.5,19.58,19600.0,18.4943,18.5701,18.4943,18.5701,19600.0
2010-06-23 10:20:00,19.57,19.57,19.52,19.52,28200.0,18.5607,18.5607,18.5132,18.5132,28200.0
2010-06-23 10:30:00,19.52,19.59,19.52,19.58,20400.0,18.5132,18.5796,18.5132,18.5701,20400.0
2010-06-23 10:40:00,19.57,19.6,19.57,19.6,18000.0,18.5607,18.5891,18.5607,18.5891,18000.0
2010-06-23 10:50:00,19.6,19.64,19.58,19.59,26600.0,18.5891,18.6271,18.5701,18.5796,26600.0
2010-06-23 11:00:00,19.59,19.6,19.56,19.56,19000.0,18.5796,18.5891,18.5512,18.5512,19000.0
2010-06-23 11:10:00,19.55,19.59,19.55,19.59,55400.0,18.5417,18.5796,18.5417,18.5796,55400.0
2010-06-23 11:20:00,19.59,19.64,19.58,19.63,37000.0,18.5796,18.6271,18.5701,18.6176,37000.0
2010-06-23 11:30:00,19.62,19.65,19.59,19.6,27800.0,18.6081,18.6365,18.5796,18.5891,27800.0
2010-06-23 11:40:00,19.59,19.62,19.58,19.59,26400.0,18.5796,18.6081,18.5701,18.5796,26400.0
2010-06-23 11:50:00,19.59,19.6,19.57,19.6,16600.0,18.5796,18.5891,18.5607,18.5891,16600.0
2010-06-23 12:00:00,19.59,19.59,19.57,19.58,30800.0,18.5796,18.5796,18.5607,18.5701,30800.0
2010-06-23 12:10:00,19.57,19.58,19.54,19.56,20600.0,18.5607,18.5701,18.5322,18.5512,20600.0
2010-06-23 12:20:00,19.56,19.56,19.51,19.51,31000.0,18.5512,18.5512,18.5038,18.5038,31000.0
2010-06-23 12:30:00,19.52,19.53,19.5,19.52,13200.0,18.5132,18.5227,18.4943,18.5132,13200.0
2010-06-23 12:40:00,19.52,19.54,19.51,19.52,29800.0,18.5132,18.5322,18.5038,18.5132,29800.0
2010-06-23 12:50:00,19.53,19.54,19.5,19.54,39400.0,18.5227,18.5322,18.4943,18.5322,39400.0
2010-06-23 13:00:00,19.54,19.55,19.51,19.52,21000.0,18.5322,18.5417,18.5038,18.5132,21000.0
2010-06-23 13:10:00,19.52,19.53,19.5,19.52,21400.0,18.5132,18.5227,18.4943,18.5132,21400.0
2010-06-23 13:20:00,19.52,19.52,19.5,19.5,15600.0,18.5132,18.5132,18.4943,18.4943,15600.0
2010-06-23 13:30:00,19.5,19.53,19.5,19.52,31800.0,18.4943,18.5227,18.4943,18.5132,31800.0
2010-06-23 13:40:00,19.52,19.53,19.5,19.5,25800.0,18.5132,18.5227,18.4943,18.4943,25800.0
2010-06-23 13:50:00,19.5,19.55,19.5,19.54,21200.0,18.4943,18.5417,18.4943,18.5322,21200.0
2010-06-23 14:00:00,19.54,19.55,19.52,19.54,24000.0,18.5322,18.5417,18.5132,18.5322,24000.0
2010-06-23 14:10:00,19.55,19.55,19.5,19.5,29600.0,18.5417,18.5417,18.4943,18.4943,29600.0
2010-06-23 14:20:00,19.5,19.55,19.46,19.55,52400.0,18.4943,18.5417,18.4563,18.5417,52400.0
2010-06-23 14:30:00,19.55,19.63,19.54,19.54,107200.0,18.5417,18.6176,18.5322,18.5322,107200.0
2010-06-23 14:40:00,19.55,19.56,19.48,19.49,83200.0,18.5417,18.5512,18.4753,18.4848,83200.0
2010-06-23 14:50:00,19.48,19.53,19.45,19.52,140800.0,18.4753,18.5227,18.4469,18.5132,140800.0
2010-06-23 15:00:00,19.52,19.52,19.42,19.46,122600.0,18.5132,18.5132,18.4184,18.4563,122600.0
2010-06-23 15:10:00,19.45,19.48,19.42,19.44,99000.0,18.4469,18.4753,18.4184,18.4374,99000.0
2010-06-23 15:20:00,19.43,19.51,19.43,19.49,76400.0,18.4279,18.5038,18.4279,18.4848,76400.0
2010-06-23 15:30:00,19.49,19.49,19.42,19.47,100600.0,18.4848,18.4848,18.4184,18.4658,100600.0
2010-06-23 15:40:00,19.46,19.5,19.45,19.48,144600.0,18.4563,18.4943,18.4469,18.4753,144600.0
2010-06-23 15:50:00,19.48,19.49,19.44,19.45,165600.0,18.4753,18.4848,18.4374,18.4469,165600.0
2010-06-24 09:30:00,19.4,19.46,19.34,19.41,24200.0,18.3994,18.4563,18.3425,18.4089,24200.0
2010-06-24 09:40:00,19.41,19.48,19.36,19.46,22800.0,18.4089,18.4753,18.3615,18.4563,22800.0
2010-06-24 09:50:00,19.45,19.45,19.39,19.42,35200.0,18.4469,18.4469,18.3899,18.4184,35200.0
2010-06-24 10:00:00,19.43,19.48,19.41,19.48,27800.0,18.4279,18.4753,18.4089,18.4753,27800.0
2010-06-24 10:10:00,19.48,19.48,19.39,19.42,28800.0,18.4753,18.4753,18.3899,18.4184,28800.0
2010-06-24 10:20:00,19.45,19.45,19.42,19.45,46000.0,18.4469,18.4469,18.4184,18.4469,46000.0
2010-06-24 10:30:00,19.45,19.47,19.39,19.47,31800.0,18.4469,18.4658,18.3899,18.4658,31800.0
2010-06-24 10:40:00,19.47,19.47,19.36,19.42,18200.0,18.4658,18.4658,18.3615,18.4184,18200.0
2010-06-24 10:50:00,19.41,19.41,19.28,19.33,24800.0,18.4089,18.4089,18.2856,18.333,24800.0
2010-06-24 11:00:00,19.33,19.35,19.28,19.3,44800.0,18.333,18.352,18.2856,18.3046,44800.0
2010-06-24 11:10:00,19.3,19.34,19.27,19.3,24600.0,18.3046,18.3425,18.2761,18.3046,24600.0
2010-06-24 11:20:00,19.29,19.33,19.28,19.3,20200.0,18.2951,18.333,18.2856,18.3046,20200.0
2010-06-24 11:30:00,19.3,19.31,19.26,19.26,24200.0,18.3046,18.3141,18.2667,18.2667,24200.0
2010-06-24 11:40:00,19.25,19.27,19.23,19.24,51800.0,18.2572,18.2761,18.2382,18.2477,51800.0
2010-06-24 11:50:00,19.25,19.25,19.18,19.19,43600.0,18.2572,18.2572,18.1908,18.2003,43600.0
2010-06-24 12:00:00,19.2,19.25,19.2,19.23,32600.0,18.2097,18.2572,18.2097,18.2382,32600.0
2010-06-24 12:10:00,19.22,19.22,19.17,19.18,29400.0,18.2287,18.2287,18.1813,18.1908,29400.0
2010-06-24 12:20:00,19.18,19.21,19.17,19.18,16000.0,18.1908,18.2192,18.1813,18.1908,16000.0
2010-06-24 12:30:00,19.18,19.18,19.08,19.1,31000.0,18.1908,18.1908,18.0959,18.1149,31000.0
2010-06-24 12:40:00,19.1,19.14,19.09,19.1,99600.0,18.1149,18.1528,18.1054,18.1149,99600.0
2010-06-24 12:50:00,19.1,19.14,19.1,19.13,10400.0,18.1149,18.1528,18.1149,18.1434,10400.0
2010-06-24 13:00:00,19.14,19.18,19.13,19.16,22200.0,18.1528,18.1908,18.1434,18.1718,22200.0
2010-06-24 13:10:00,19.17,19.24,19.17,19.19,48600.0,18.1813,18.2477,18.1813,18.2003,48600.0
2010-06-24 13:20:00,19.18,19.21,19.15,19.16,41600.0,18.1908,18.2192,18.1623,18.1718,41600.0
2010-06-24 13:30:00,19.16,19.2,19.15,19.18,33200.0,18.1718,18.2097,18.1623,18.1908,33200.0
2010-06-24 13:40:00,19.18,19.2,19.17,19.18,19400.0,18.1908,18.2097,18.1813,18.1908,19400.0
2010-06-24 13:50:00,19.18,19.25,19.18,19.25,25800.0,18.1908,18.2572,18.1908,18.2572,25800.0
2010-06-24 14:00:00,19.25,19.28,19.24,19.24,36200.0,18.2572,18.2856,18.2477,18.2477,36200.0
2010-06-24 14:10:00,19.24,19.25,19.23,19.23,20800.0,18.2477,18.2572,18.2382,18.2382,20800.0
2010-06-24 14:20:00,19.23,19.24,19.21,19.22,15400.0,18.2382,18.2477,18.2192,18.2287,15400.0
2010-06-24 14:30:00,19.21,19.21,19.19,19.2,24000.0,18.2192,18.2192,18.2003,18.2097,24000.0
2010-06-24 14:40:00,19.2,19.21,19.18,19.18,34200.0,18.2097,18.2192,18.1908,18.1908,34200.0
2010-06-24 14:50:00,19.18,19.18,19.15,19.17,40200.0,18.1908,18.1908,18.1623,18.1813,40200.0
2010-06-24 15:00:00,19.17,19.18,19.14,19.14,69400.0,18.1813,18.1908,18.1528,18.1528,69400.0
2010-06-24 15:10:00,19.15,19.15,19.05,19.06,76600.0,18.1623,18.1623,18.0675,18.077,76600.0
2010-06-24 15:20:00,19.07,19.15,19.07,19.11,42000.0,18.0865,18.1623,18.0865,18.1244,42000.0
2010-06-24 15:30:00,19.11,19.14,19.08,19.11,64000.0,18.1244,18.1528,18.0959,18.1244,64000.0
2010-06-24 15:40:00,19.11,19.13,19.07,19.11,99400.0,18.1244,18.1434,18.0865,18.1244,99400.0
2010-06-24 15:50:00,19.12,19.12,19.05,19.09,145800.0,18.1339,18.1339,18.0675,18.1054,145800.0
2010-06-25 09:30:00,19.08,19.12,19.05,19.09,20600.0,18.0959,18.1339,18.0675,18.1054,20600.0
2010-06-25 09:40:00,19.09,19.1,18.99,19.08,28200.0,18.1054,18.1149,18.0106,18.0959,28200.0
2010-06-25 09:50:00,19.08,19.11,19.05,19.09,12600.0,18.0959,18.1244,18.0675,18.1054,12600.0
2010-06-25 10:00:00,19.11,19.16,19.11,19.16,19200.0,18.1244,18.1718,18.1244,18.1718,19200.0
2010-06-25 10:10:00,19.16,19.16,19.11,19.11,14600.0,18.1718,18.1718,18.1244,18.1244,14600.0
2010-06-25 10:20:00,19.1,19.11,19.04,19.06,29600.0,18.1149,18.1244,18.058,18.077,29600.0
2010-06-25 10:30:00,19.05,19.08,19.02,19.08,27200.0,18.0675,18.0959,18.039,18.0959,27200.0
2010-06-25 10:40:00,19.08,19.09,19.06,19.07,20800.0,18.0959,18.1054,18.077,18.0865,20800.0
2010-06-25 10:50:00,19.07,19.08,18.97,19.05,46400.0,18.0865,18.0959,17.9916,18.0675,46400.0
2010-06-25 11:00:00,19.05,19.07,19.05,19.06,38200.0,18.0675,18.0865,18.0675,18.077,38200.0
2010-06-25 11:10:00,19.05,19.06,19.02,19.02,25000.0,18.0675,18.077,18.039,18.039,25000.0
2010-06-25 11:20:00,19.02,19.03,18.99,19.02,33600.0,18.039,18.0485,18.0106,18.039,33600.0
2010-06-25 11:30:00,19.03,19.05,19.02,19.03,26400.0,18.0485,18.0675,18.039,18.0485,26400.0
2010-06-25 11:40:00,19.03,19.04,18.99,19.0,32800.0,18.0485,18.058,18.0106,18.0201,32800.0
2010-06-25 11:50:00,19.0,19.02,19.0,19.0,17200.0,18.0201,18.039,18.0201,18.0201,17200.0
2010-06-25 12:00:00,19.0,19.0,18.98,19.0,24000.0,18.0201,18.0201,18.0011,18.0201,24000.0
2010-06-25 12:10:00,19.0,19.01,19.0,19.0,10600.0,18.0201,18.0295,18.0201,18.0201,10600.0
2010-06-25 12:20:00,19.0,19.02,18.97,19.02,28400.0,18.0201,18.039,17.9916,18.039,28400.0
2010-06-25 12:30:00,19.01,19.07,19.0,19.06,21000.0,18.0295,18.0865,18.0201,18.077,21000.0
2010-06-25 12:40:00,19.05,19.07,19.05,19.06,20000.0,18.0675,18.0865,18.0675,18.077,20000.0
2010-06-25 12:50:00,19.05,19.09,19.05,19.08,29600.0,18.0675,18.1054,18.0675,18.0959,29600.0
2010-06-25 13:00:00,19.08,19.11,19.08,19.11,21000.0,18.0959,18.1244,18.0959,18.1244,21000.0
2010-06-25 13:10:00,19.11,19.15,19.11,19.13,35600.0,18.1244,18.1623,18.1244,18.1434,35600.0
2010-06-25 13:20:00,19.14,19.18,19.13,19.17,24600.0,18.1528,18.1908,18.1434,18.1813,24600.0
2010-06-25 13:30:00,19.17,19.3,19.17,19.27,83600.0,18.1813,18.3046,18.1813,18.2761,83600.0
2010-06-25 13:40:00,19.26,19.29,19.26,19.29,30800.0,18.2667,18.2951,18.2667,18.2951,30800.0
2010-06-25 13:50:00,19.28,19.33,19.28,19.32,36200.0,18.2856,18.333,18.2856,18.3236,36200.0
2010-06-25 14:00:00,19.32,19.33,19.28,19.29,54200.0,18.3236,18.333,18.2856,18.2951,54200.0
2010-06-25 14:10:00,19.29,19.33,19.28,19.33,26200.0,18.2951,18.333,18.2856,18.333,26200.0
2010-06-25 14:20:00,19.33,19.35,19.32,19.35,45800.0,18.333,18.352,18.3236,18.352,45800.0
2010-06-25 14:30:00,19.34,19.36,19.34,19.36,52800.0,18.3425,18.3615,18.3425,18.3615,52800.0
2010-06-25 14:40:00,19.36,19.4,19.36,19.38,54400.0,18.3615,18.3994,18.3615,18.3805,54400.0
2010-06-25 14:50:00,19.38,19.39,19.36,19.36,27800.0,18.3805,18.3899,18.3615,18.3615,27800.0
2010-06-25 15:00:00,19.36,19.39,19.35,19.36,84200.0,18.3615,18.3899,18.352,18.3615,84200.0
2010-06-25 15:10:00,19.36,19.4,19.34,19.37,84800.0,18.3615,18.3994,18.3425,18.371,84800.0
2010-06-25 15:20:00,19.36,19.39,19.35,19.38,70400.0,18.3615,18.3899,18.352,18.3805,70400.0
2010-06-25 15:30:00,19.38,19.42,19.36,19.4,128800.0,18.3805,18.4184,18.3615,18.3994,128800.0
2010-06-25 15:40:00,19.4,19.41,19.28,19.33,129000.0,18.3994,18.4089,18.2856,18.333,129000.0
2010-06-25 15:50:00,19.33,19.35,19.25,19.35,173200.0,18.333,18.352,18.2572,18.352,173200.0
2010-06-28 09:30:00,19.35,19.41,19.3,19.32,10600.0,18.352,18.4089,18.3046,18.3236,10600.0
2010-06-28 09:40:00,19.28,19.3,19.21,19.21,4600.0,18.2856,18.3046,18.2192,18.2192,4600.0
2010-06-28 09:50:00,19.23,19.24,19.18,19.24,5400.0,18.2382,18.2477,18.1908,18.2477,5400.0
2010-06-28 10:00:00,19.22,19.22,19.17,19.18,13000.0,18.2287,18.2287,18.1813,18.1908,13000.0
2010-06-28 10:10:00,19.18,19.19,19.18,19.18,5400.0,18.1908,18.2003,18.1908,18.1908,5400.0
2010-06-28 10:20:00,19.17,19.27,19.17,19.27,13800.0,18.1813,18.2761,18.1813,18.2761,13800.0
2010-06-28 10:30:00,19.27,19.27,19.22,19.26,9000.0,18.2761,18.2761,18.2287,18.2667,9000.0
2010-06-28 10:40:00,19.27,19.31,19.27,19.31,8800.0,18.2761,18.3141,18.2761,18.3141,8800.0
2010-06-28 10:50:00,19.3,19.32,19.3,19.32,5400.0,18.3046,18.3236,18.3046,18.3236,5400.0
2010-06-28 11:00:00,19.33,19.36,19.32,19.36,18200.0,18.333,18.3615,18.3236,18.3615,18200.0
2010-06-28 11:10:00,19.36,19.38,19.35,19.37,24800.0,18.3615,18.3805,18.352,18.371,24800.0
2010-06-28 11:20:00,19.38,19.41,19.37,19.4,15200.0,18.3805,18.4089,18.371,18.3994,15200.0
2010-06-28 11:30:00,19.4,19.41,19.38,19.38,20000.0,18.3994,18.4089,18.3805,18.3805,20000.0
2010-06-28 11:40:00,19.38,19.4,19.38,19.38,15000.0,18.3805,18.3994,18.3805,18.3805,15000.0
2010-06-28 11:50:00,19.38,19.39,19.36,19.38,16400.0,18.3805,18.3899,18.3615,18.3805,16400.0
2010-06-28 12:00:00,19.37,19.37,19.32,19.34,22800.0,18.371,18.371,18.3236,18.3425,22800.0
2010-06-28 12:10:00,19.34,19.36,19.33,19.34,14600.0,18.3425,18.3615,18.333,18.3425,14600.0
2010-06-28 12:20:00,19.34,19.35,19.31,19.35,15800.0,18.3425,18.352,18.3141,18.352,15800.0
2010-06-28 12:30:00,19.35,19.35,19.31,19.31,8000.0,18.352,18.352,18.3141,18.3141,8000.0
2010-06-28 12:40:00,19.31,19.33,19.3,19.33,9600.0,18.3141,18.333,18.3046,18.333,9600.0
2010-06-28 12:50:00,19.34,19.35,19.32,19.35,7600.0,18.3425,18.352,18.3236,18.352,7600.0
2010-06-28 13:00:00,19.35,19.35,19.3,19.31,8800.0,18.352,18.352,18.3046,18.3141,8800.0
2010-06-28 13:10:00,19.3,19.3,19.29,19.3,3600.0,18.3046,18.3046,18.2951,18.3046,3600.0
2010-06-28 13:20:00,19.3,19.36,19.3,19.35,18600.0,18.3046,18.3615,18.3046,18.352,18600.0
2010-06-28 13:30:00,19.35,19.36,19.32,19.34,33400.0,18.352,18.3615,18.3236,18.3425,33400.0
2010-06-28 13:40:00,19.34,19.36,19.33,19.36,8800.0,18.3425,18.3615,18.333,18.3615,8800.0
2010-06-28 13:50:00,19.36,19.36,19.34,19.35,12400.0,18.3615,18.3615,18.3425,18.352,12400.0
2010-06-28 14:00:00,19.35,19.35,19.33,19.34,20800.0,18.352,18.352,18.333,18.3425,20800.0
2010-06-28 14:10:00,19.34,19.35,19.33,19.33,21000.0,18.3425,18.352,18.333,18.333,21000.0
2010-06-28 14:20:00,19.33,19.34,19.32,19.32,17400.0,18.333,18.3425,18.3236,18.3236,17400.0
2010-06-28 14:30:00,19.31,19.38,19.31,19.38,31200.0,18.3141,18.3805,18.3141,18.3805,31200.0
2010-06-28 14:40:00,19.38,19.4,19.37,19.38,13200.0,18.3805,18.3994,18.371,18.3805,13200.0
2010-06-28 14:50:00,19.38,19.38,19.34,19.36,15200.0,18.3805,18.3805,18.3425,18.3615,15200.0
2010-06-28 15:00:00,19.36,19.37,19.34,19.34,29600.0,18.3615,18.371,18.3425,18.3425,29600.0
2010-06-28 15:10:00,19.34,19.36,19.33,19.36,33400.0,18.3425,18.3615,18.333,18.3615,33400.0
2010-06-28 15:20:00,19.36,19.36,19.32,19.33,36200.0,18.3615,18.3615,18.3236,18.333,36200.0
2010-06-28 15:30:00,19.33,19.37,19.32,19.34,63200.0,18.333,18.371,18.3236,18.3425,63200.0
2010-06-28 15:40:00,19.34,19.38,19.33,19.35,73400.0,18.3425,18.3805,18.333,18.352,73400.0
2010-06-28 15:50:00,19.35,19.35,19.28,19.3,173800.0,18.352,18.352,18.2856,18.3046,173800.0
2010-06-29 09:30:00,19.07,19.08,19.0,19.05,14800.0,18.0865,18.0959,18.0201,18.0675,14800.0
2010-06-29 09:40:00,19.04,19.06,18.97,18.99,23400.0,18.058,18.077,17.9916,18.0106,23400.0
2010-06-29 09:50:00,18.97,19.02,18.96,18.98,28600.0,17.9916,18.039,17.9821,18.0011,28600.0
2010-06-29 10:00:00,18.93,18.98,18.89,18.98,37400.0,17.9537,18.0011,17.9157,18.0011,37400.0
2010-06-29 10:10:00,18.97,19.02,18.93,18.97,33400.0,17.9916,18.039,17.9537,17.9916,33400.0
2010-06-29 10:20:00,18.97,18.97,18.85,18.86,40400.0,17.9916,17.9916,17.8778,17.8873,40400.0
2010-06-29 10:30:00,18.85,18.89,18.84,18.88,25600.0,17.8778,17.9157,17.8683,17.9062,25600.0
2010-06-29 10:40:00,18.89,18.89,18.84,18.85,20400.0,17.9157,17.9157,17.8683,17.8778,20400.0
2010-06-29 10:50:00,18.85,18.92,18.83,18.91,21600.0,17.8778,17.9442,17.8588,17.9347,21600.0
2010-06-29 11:00:00,18.91,18.92,18.89,18.91,13400.0,17.9347,17.9442,17.9157,17.9347,13400.0
2010-06-29 11:10:00,18.91,18.94,18.86,18.89,35200.0,17.9347,17.9632,17.8873,17.9157,35200.0
2010-06-29 11:20:00,18.89,18.91,18.88,18.88,28600.0,17.9157,17.9347,17.9062,17.9062,28600.0
2010-06-29 11:30:00,18.88,18.9,18.85,18.9,15000.0,17.9062,17.9252,17.8778,17.9252,15000.0
2010-06-29 11:40:00,18.89,18.89,18.86,18.87,17000.0,17.9157,17.9157,17.8873,17.8968,17000.0
2010-06-29 11:50:00,18.88,18.89,18.84,18.84,12000.0,17.9062,17.9157,17.8683,17.8683,12000.0
2010-06-29 12:00:00,18.84,18.84,18.79,18.8,14400.0,17.8683,17.8683,17.8209,17.8304,14400.0
2010-06-29 12:10:00,18.8,18.83,18.77,18.8,13600.0,17.8304,17.8588,17.8019,17.8304,13600.0
2010-06-29 12:20:00,18.8,18.84,18.78,18.79,9800.0,17.8304,17.8683,17.8114,17.8209,9800.0
2010-06-29 12:30:00,18.78,18.79,18.75,18.76,4400.0,17.8114,17.8209,17.783,17.7924,4400.0
2010-06-29 12:40:00,18.76,18.8,18.74,18.79,31600.0,17.7924,17.8304,17.7735,17.8209,31600.0
2010-06-29 12:50:00,18.79,18.79,18.75,18.77,54600.0,17.8209,17.8209,17.783,17.8019,54600.0
2010-06-29 13:00:00,18.76,18.78,18.75,18.77,23800.0,17.7924,17.8114,17.783,17.8019,23800.0
2010-06-29 13:10:00,18.77,18.8,18.76,18.78,25200.0,17.8019,17.8304,17.7924,17.8114,25200.0
2010-06-29 13:20:00,18.78,18.81,18.71,18.73,51200.0,17.8114,17.8399,17.745,17.764,51200.0
2010-06-29 13:30:00,18.72,18.72,18.66,18.7,17000.0,17.7545,17.7545,17.6976,17.7355,17000.0
2010-06-29 13:40:00,18.7,18.73,18.69,18.71,15000.0,17.7355,17.764,17.726,17.745,15000.0
2010-06-29 13:50:00,18.7,18.73,18.69,18.71,17800.0,17.7355,17.764,17.726,17.745,17800.0
2010-06-29 14:00:00,18.71,18.72,18.69,18.71,19600.0,17.745,17.7545,17.726,17.745,19600.0
2010-06-29 14:10:00,18.72,18.73,18.71,18.72,12000.0,17.7545,17.764,17.745,17.7545,12000.0
2010-06-29 14:20:00,18.72,18.73,18.68,18.71,16400.0,17.7545,17.764,17.7166,17.745,16400.0
2010-06-29 14:30:00,18.7,18.71,18.68,18.68,43800.0,17.7355,17.745,17.7166,17.7166,43800.0
2010-06-29 14:40:00,18.68,18.71,18.68,18.7,25400.0,17.7166,17.745,17.7166,17.7355,25400.0
2010-06-29 14:50:00,18.7,18.73,18.67,18.67,52000.0,17.7355,17.764,17.7071,17.7071,52000.0
2010-06-29 15:00:00,18.67,18.71,18.64,18.68,34600.0,17.7071,17.745,17.6786,17.7166,34600.0
2010-06-29 15:10:00,18.69,18.69,18.64,18.65,62800.0,17.726,17.726,17.6786,17.6881,62800.0
2010-06-29 15:20:00,18.65,18.65,18.58,18.6,54000.0,17.6881,17.6881,17.6217,17.6407,54000.0
2010-06-29 15:30:00,18.6,18.65,18.57,18.62,85200.0,17.6407,17.6881,17.6122,17.6597,85200.0
2010-06-29 15:40:00,18.63,18.65,18.5,18.53,137800.0,17.6691,17.6881,17.5458,17.5743,137800.0
2010-06-29 15:50:00,18.53,18.65,18.5,18.6,254200.0,17.5743,17.6881,17.5458,17.6407,254200.0
2010-06-30 09:30:00,18.52,18.57,18.43,18.48,77800.0,17.5648,17.6122,17.4795,17.5269,77800.0
2010-06-30 09:40:00,18.5,18.61,18.5,18.6,28400.0,17.5458,17.6502,17.5458,17.6407,28400.0
2010-06-30 09:50:00,18.59,18.6,18.5,18.5,38200.0,17.6312,17.6407,17.5458,17.5458,38200.0
2010-06-30 10:00:00,18.5,18.52,18.49,18.5,82200.0,17.5458,17.5648,17.5364,17.5458,82200.0
2010-06-30 10:10:00,18.5,18.5,18.49,18.5,57600.0,17.5458,17.5458,17.5364,17.5458,57600.0
2010-06-30 10:20:00,18.5,18.5,18.49,18.49,33600.0,17.5458,17.5458,17.5364,17.5364,33600.0
2010-06-30 10:30:00,18.48,18.55,18.48,18.53,91400.0,17.5269,17.5933,17.5269,17.5743,91400.0
2010-06-30 10:40:00,18.54,18.56,18.46,18.53,88800.0,17.5838,17.6028,17.5079,17.5743,88800.0
2010-06-30 10:50:00,18.54,18.6,18.53,18.56,31200.0,17.5838,17.6407,17.5743,17.6028,31200.0
2010-06-30 11:00:00,18.54,18.6,18.52,18.53,20200.0,17.5838,17.6407,17.5648,17.5743,20200.0
2010-06-30 11:10:00,18.54,18.56,18.52,18.55,39400.0,17.5838,17.6028,17.5648,17.5933,39400.0
2010-06-30 11:20:00,18.55,18.57,18.52,18.56,15200.0,17.5933,17.6122,17.5648,17.6028,15200.0
2010-06-30 11:30:00,18.56,18.56,18.54,18.54,45400.0,17.6028,17.6028,17.5838,17.5838,45400.0
2010-06-30 11:40:00,18.55,18.55,18.5,18.52,123600.0,17.5933,17.5933,17.5458,17.5648,123600.0
2010-06-30 11:50:00,18.51,18.54,18.51,18.52,14800.0,17.5553,17.5838,17.5553,17.5648,14800.0
2010-06-30 12:00:00,18.52,18.54,18.51,18.52,29600.0,17.5648,17.5838,17.5553,17.5648,29600.0
2010-06-30 12:10:00,18.52,18.53,18.5,18.51,39600.0,17.5648,17.5743,17.5458,17.5553,39600.0
2010-06-30 12:20:00,18.51,18.54,18.5,18.51,32200.0,17.5553,17.5838,17.5458,17.5553,32200.0
2010-06-30 12:30:00,18.51,18.53,18.5,18.53,20000.0,17.5553,17.5743,17.5458,17.5743,20000.0
2010-06-30 12:40:00,18.53,18.53,18.45,18.46,38400.0,17.5743,17.5743,17.4984,17.5079,38400.0
2010-06-30 12:50:00,18.47,18.52,18.47,18.52,6600.0,17.5174,17.5648,17.5174,17.5648,6600.0
2010-06-30 13:00:00,18.52,18.52,18.48,18.49,32200.0,17.5648,17.5648,17.5269,17.5364,32200.0
2010-06-30 13:10:00,18.49,18.51,18.49,18.5,13400.0,17.5364,17.5553,17.5364,17.5458,13400.0
2010-06-30 13:20:00,18.5,18.53,18.5,18.52,59400.0,17.5458,17.5743,17.5458,17.5648,59400.0
2010-06-30 13:30:00,18.52,18.54,18.49,18.5,68200.0,17.5648,17.5838,17.5364,17.5458,68200.0
2010-06-30 13:40:00,18.5,18.51,18.49,18.5,13600.0,17.5458,17.5553,17.5364,17.5458,13600.0
2010-06-30 13:50:00,18.5,18.51,18.49,18.51,22000.0,17.5458,17.5553,17.5364,17.5553,22000.0
2010-06-30 14:00:00,18.5,18.53,18.48,18.5,74600.0,17.5458,17.5743,17.5269,17.5458,74600.0
2010-06-30 14:10:00,18.5,18.52,18.49,18.5,72200.0,17.5458,17.5648,17.5364,17.5458,72200.0
2010-06-30 14:20:00,18.5,18.5,18.45,18.45,32800.0,17.5458,17.5458,17.4984,17.4984,32800.0
2010-06-30 14:30:00,18.45,18.48,18.45,18.48,19000.0,17.4984,17.5269,17.4984,17.5269,19000.0
2010-06-30 14:40:00,18.48,18.49,18.42,18.45,58000.0,17.5269,17.5364,17.47,17.4984,58000.0
2010-06-30 14:50:00,18.45,18.46,18.43,18.43,38800.0,17.4984,17.5079,17.4795,17.4795,38800.0
2010-06-30 15:00:00,18.43,18.47,18.43,18.46,58800.0,17.4795,17.5174,17.4795,17.5079,58800.0
2010-06-30 15:10:00,18.47,18.49,18.44,18.47,75600.0,17.5174,17.5364,17.4889,17.5174,75600.0
2010-06-30 15:20:00,18.47,18.48,18.42,18.43,58200.0,17.5174,17.5269,17.47,17.4795,58200.0
2010-06-30 15:30:00,18.43,18.43,18.36,18.36,125200.0,17.4795,17.4795,17.4131,17.4131,125200.0
2010-06-30 15:40:00,18.36,18.36,18.22,18.31,239200.0,17.4131,17.4131,17.2803,17.3656,239200.0
2010-06-30 15:50:00,18.3,18.33,18.27,18.28,288400.0,17.3562,17.3846,17.3277,17.3372,288400.0
2010-07-01 09:30:00,18.3,18.31,18.17,18.31,33800.0,17.3562,17.3656,17.2329,17.3656,33800.0
2010-07-01 09:40:00,18.31,18.33,18.21,18.21,17200.0,17.3656,17.3846,17.2708,17.2708,17200.0
2010-07-01 09:50:00,18.2,18.2,18.11,18.12,23800.0,17.2613,17.2613,17.176,17.1854,23800.0
2010-07-01 10:00:00,18.11,18.14,18.01,18.11,47400.0,17.176,17.2044,17.0811,17.176,47400.0
2010-07-01 10:10:00,18.12,18.14,18.04,18.09,41200.0,17.1854,17.2044,17.1096,17.157,41200.0
2010-07-01 10:20:00,18.09,18.1,18.03,18.04,19000.0,17.157,17.1665,17.1001,17.1096,19000.0
2010-07-01 10:30:00,18.05,18.05,17.86,17.88,44200.0,17.1191,17.1191,16.9389,16.9578,44200.0
2010-07-01 10:40:00,17.88,17.9,17.84,17.88,92400.0,16.9578,16.9768,16.9199,16.9578,92400.0
2010-07-01 10:50:00,17.88,17.88,17.83,17.83,34000.0,16.9578,16.9578,16.9104,16.9104,34000.0
2010-07-01 11:00:00,17.84,17.85,17.81,17.83,45800.0,16.9199,16.9294,16.8914,16.9104,45800.0
2010-07-01 11:10:00,17.83,17.85,17.8,17.84,36800.0,16.9104,16.9294,16.882,16.9199,36800.0
2010-07-01 11:20:00,17.84,17.91,17.82,17.91,33000.0,16.9199,16.9863,16.9009,16.9863,33000.0
2010-07-01 11:30:00,17.91,17.97,17.89,17.95,49400.0,16.9863,17.0432,16.9673,17.0242,49400.0
2010-07-01 11:40:00,17.95,17.99,17.92,17.99,46800.0,17.0242,17.0622,16.9958,17.0622,46800.0
2010-07-01 11:50:00,18.0,18.05,17.95,17.96,64000.0,17.0716,17.1191,17.0242,17.0337,64000.0
2010-07-01 12:00:00,17.96,17.97,17.93,17.95,26600.0,17.0337,17.0432,17.0052,17.0242,26600.0
2010-07-01 12:10:00,17.95,17.96,17.92,17.93,30800.0,17.0242,17.0337,16.9958,17.0052,30800.0
2010-07-01 12:20:00,17.92,18.0,17.9,17.99,57400.0,16.9958,17.0716,16.9768,17.0622,57400.0
2010-07-01 12:30:00,18.0,18.09,18.0,18.08,27600.0,17.0716,17.157,17.0716,17.1475,27600.0
2010-07-01 12:40:00,18.08,18.17,18.08,18.11,26600.0,17.1475,17.2329,17.1475,17.176,26600.0
2010-07-01 12:50:00,18.12,18.14,18.05,18.07,21800.0,17.1854,17.2044,17.1191,17.138,21800.0
2010-07-01 13:00:00,18.07,18.08,18.04,18.06,23000.0,17.138,17.1475,17.1096,17.1285,23000.0
2010-07-01 13:10:00,18.05,18.06,18.0,18.06,35200.0,17.1191,17.1285,17.0716,17.1285,35200.0
2010-07-01 13:20:00,18.06,18.1,18.03,18.03,31800.0,17.1285,17.1665,17.1001,17.1001,31800.0
2010-07-01 13:30:00,18.03,18.1,18.03,18.08,50800.0,17.1001,17.1665,17.1001,17.1475,50800.0
2010-07-01 13:40:00,18.08,18.08,18.02,18.03,27200.0,17.1475,17.1475,17.0906,17.1001,27200.0
2010-07-01 13:50:00,18.04,18.07,18.02,18.06,20400.0,17.1096,17.138,17.0906,17.1285,20400.0
2010-07-01 14:00:00,18.06,18.06,18.02,18.03,50000.0,17.1285,17.1285,17.0906,17.1001,50000.0
2010-07-01 14:10:00,18.03,18.08,18.02,18.05,54800.0,17.1001,17.1475,17.0906,17.1191,54800.0
2010-07-01 14:20:00,18.05,18.05,17.96,17.98,57600.0,17.1191,17.1191,17.0337,17.0527,57600.0
2010-07-01 14:30:00,17.98,17.98,17.93,17.93,84200.0,17.0527,17.0527,17.0052,17.0052,84200.0
2010-07-01 14:40:00,17.93,17.94,17.85,17.92,94200.0,17.0052,17.0147,16.9294,16.9958,94200.0
2010-07-01 14:50:00,17.92,18.0,17.9,18.0,100000.0,16.9958,17.0716,16.9768,17.0716,100000.0
2010-07-01 15:00:00,18.0,18.06,18.0,18.04,92800.0,17.0716,17.1285,17.0716,17.1096,92800.0
2010-07-01 15:10:00,18.04,18.07,18.0,18.0,156200.0,17.1096,17.138,17.0716,17.0716,156200.0
2010-07-01 15:20:00,18.0,18.05,17.93,18.04,88400.0,17.0716,17.1191,17.0052,17.1096,88400.0
2010-07-01 15:30:00,18.04,18.1,18.0,18.07,117600.0,17.1096,17.1665,17.0716,17.138,117600.0
2010-07-01 15:40:00,18.06,18.07,18.0,18.0,168400.0,17.1285,17.138,17.0716,17.0716,168400.0
2010-07-01 15:50:00,18.0,18.1,17.97,18.07,286000.0,17.0716,17.1665,17.0432,17.138,286000.0
2010-07-02 09:30:00,18.17,18.17,18.06,18.11,24200.0,17.2329,17.2329,17.1285,17.176,24200.0
2010-07-02 09:40:00,18.11,18.11,18.0,18.0,26200.0,17.176,17.176,17.0716,17.0716,26200.0
2010-07-02 09:50:00,18.01,18.04,17.91,18.02,19200.0,17.0811,17.1096,16.9863,17.0906,19200.0
2010-07-02 10:00:00,18.02,18.03,17.97,18.03,25800.0,17.0906,17.1001,17.0432,17.1001,25800.0
2010-07-02 10:10:00,18.04,18.11,18.04,18.1,16400.0,17.1096,17.176,17.1096,17.1665,16400.0
2010-07-02 10:20:00,18.1,18.11,18.05,18.06,11200.0,17.1665,17.176,17.1191,17.1285,11200.0
2010-07-02 10:30:00,18.07,18.1,18.06,18.09,11200.0,17.138,17.1665,17.1285,17.157,11200.0
2010-07-02 10:40:00,18.08,18.1,18.07,18.1,12600.0,17.1475,17.1665,17.138,17.1665,12600.0
2010-07-02 10:50:00,18.1,18.1,18.06,18.06,10800.0,17.1665,17.1665,17.1285,17.1285,10800.0
2010-07-02 11:00:00,18.05,18.09,18.02,18.07,22200.0,17.1191,17.157,17.0906,17.138,22200.0
2010-07-02 11:10:00,18.07,18.11,18.07,18.07,9000.0,17.138,17.176,17.138,17.138,9000.0
2010-07-02 11:20:00,18.06,18.08,18.05,18.05,11000.0,17.1285,17.1475,17.1191,17.1191,11000.0
2010-07-02 11:30:00,18.04,18.04,17.96,17.96,17400.0,17.1096,17.1096,17.0337,17.0337,17400.0
2010-07-02 11:40:00,17.96,17.98,17.93,17.98,12000.0,17.0337,17.0527,17.0052,17.0527,12000.0
2010-07-02 11:50:00,17.99,18.02,17.98,18.0,16000.0,17.0622,17.0906,17.0527,17.0716,16000.0
2010-07-02 12:00:00,18.01,18.03,18.0,18.03,10600.0,17.0811,17.1001,17.0716,17.1001,10600.0
2010-07-02 12:10:00,18.05,18.07,18.03,18.03,11800.0,17.1191,17.138,17.1001,17.1001,11800.0
2010-07-02 12:20:00,18.03,18.11,18.03,18.11,20000.0,17.1001,17.176,17.1001,17.176,20000.0
2010-07-02 12:30:00,18.1,18.1,18.06,18.07,9200.0,17.1665,17.1665,17.1285,17.138,9200.0
2010-07-02 12:40:00,18.08,18.11,18.07,18.1,17800.0,17.1475,17.176,17.138,17.1665,17800.0
2010-07-02 12:50:00,18.11,18.11,18.1,18.11,10600.0,17.176,17.176,17.1665,17.176,10600.0
2010-07-02 13:00:00,18.11,18.11,18.05,18.1,17200.0,17.176,17.176,17.1191,17.1665,17200.0
2010-07-02 13:10:00,18.1,18.11,18.1,18.1,5000.0,17.1665,17.176,17.1665,17.1665,5000.0
2010-07-02 13:20:00,18.1,18.1,18.08,18.08,7600.0,17.1665,17.1665,17.1475,17.1475,7600.0
2010-07-02 13:30:00,18.07,18.11,18.07,18.1,13400.0,17.138,17.176,17.138,17.1665,13400.0
2010-07-02 13:40:00,18.1,18.11,18.09,18.11,13400.0,17.1665,17.176,17.157,17.176,13400.0
2010-07-02 13:50:00,18.11,18.13,18.09,18.11,12600.0,17.176,17.1949,17.157,17.176,12600.0
2010-07-02 14:00:00,18.11,18.11,18.08,18.08,18600.0,17.176,17.176,17.1475,17.1475,18600.0
2010-07-02 14:10:00,18.09,18.1,18.07,18.1,17400.0,17.157,17.1665,17.138,17.1665,17400.0
2010-07-02 14:20:00,18.1,18.11,18.08,18.09,22400.0,17.1665,17.176,17.1475,17.157,22400.0
2010-07-02 14:30:00,18.09,18.09,18.03,18.06,24800.0,17.157,17.157,17.1001,17.1285,24800.0
2010-07-02 14:40:00,18.06,18.08,18.06,18.07,14200.0,17.1285,17.1475,17.1285,17.138,14200.0
2010-07-02 14:50:00,18.06,18.08,18.05,18.08,12000.0,17.1285,17.1475,17.1191,17.1475,12000.0
2010-07-02 15:00:00,18.07,18.11,18.07,18.11,20800.0,17.138,17.176,17.138,17.176,20800.0
2010-07-02 15:10:00,18.13,18.13,18.11,18.12,15400.0,17.1949,17.1949,17.176,17.1854,15400.0
2010-07-02 15:20:00,18.12,18.14,18.11,18.13,29600.0,17.1854,17.2044,17.176,17.1949,29600.0
2010-07-02 15:30:00,18.13,18.2,18.12,18.19,60600.0,17.1949,17.2613,17.1854,17.2518,60600.0
2010-07-02 15:40:00,18.18,18.22,18.17,18.18,68200.0,17.2424,17.2803,17.2329,17.2424,68200.0
2010-07-02 15:50:00,18.18,18.21,18.09,18.1,118400.0,17.2424,17.2708,17.157,17.1665,118400.0
2010-07-06 09:30:00,18.38,18.38,18.26,18.29,19800.0,17.432,17.432,17.3182,17.3467,19800.0
2010-07-06 09:40:00,18.29,18.29,18.21,18.23,13400.0,17.3467,17.3467,17.2708,17.2898,13400.0
2010-07-06 09:50:00,18.24,18.25,18.21,18.25,18000.0,17.2993,17.3087,17.2708,17.3087,18000.0
2010-07-06 10:00:00,18.25,18.38,18.23,18.38,48000.0,17.3087,17.432,17.2898,17.432,48000.0
2010-07-06 10:10:00,18.38,18.45,18.37,18.41,29400.0,17.432,17.4984,17.4226,17.4605,29400.0
2010-07-06 10:20:00,18.42,18.44,18.38,18.4,28600.0,17.47,17.4889,17.432,17.451,28600.0
2010-07-06 10:30:00,18.4,18.46,18.38,18.4,20200.0,17.451,17.5079,17.432,17.451,20200.0
2010-07-06 10:40:00,18.39,18.42,18.39,18.41,14000.0,17.4415,17.47,17.4415,17.4605,14000.0
2010-07-06 10:50:00,18.41,18.45,18.39,18.4,19800.0,17.4605,17.4984,17.4415,17.451,19800.0
2010-07-06 11:00:00,18.39,18.4,18.35,18.36,31400.0,17.4415,17.451,17.4036,17.4131,31400.0
2010-07-06 11:10:00,18.36,18.38,18.3,18.3,14600.0,17.4131,17.432,17.3562,17.3562,14600.0
2010-07-06 11:20:00,18.3,18.33,18.29,18.31,17200.0,17.3562,17.3846,17.3467,17.3656,17200.0
2010-07-06 11:30:00,18.31,18.35,18.29,18.29,49400.0,17.3656,17.4036,17.3467,17.3467,49400.0
2010-07-06 11:40:00,18.29,18.35,18.29,18.34,16600.0,17.3467,17.4036,17.3467,17.3941,16600.0
2010-07-06 11:50:00,18.33,18.36,18.32,18.36,12000.0,17.3846,17.4131,17.3751,17.4131,12000.0
2010-07-06 12:00:00,18.35,18.36,18.33,18.36,4600.0,17.4036,17.4131,17.3846,17.4131,4600.0
2010-07-06 12:10:00,18.36,18.36,18.29,18.32,15000.0,17.4131,17.4131,17.3467,17.3751,15000.0
2010-07-06 12:20:00,18.34,18.34,18.24,18.25,15800.0,17.3941,17.3941,17.2993,17.3087,15800.0
2010-07-06 12:30:00,18.25,18.25,18.23,18.24,16000.0,17.3087,17.3087,17.2898,17.2993,16000.0
2010-07-06 12:40:00,18.25,18.25,18.17,18.18,17600.0,17.3087,17.3087,17.2329,17.2424,17600.0
2010-07-06 12:50:00,18.18,18.19,18.16,18.16,14000.0,17.2424,17.2518,17.2234,17.2234,14000.0
2010-07-06 13:00:00,18.17,18.23,18.17,18.2,18600.0,17.2329,17.2898,17.2329,17.2613,18600.0
2010-07-06 13:10:00,18.2,18.21,18.16,18.17,11800.0,17.2613,17.2708,17.2234,17.2329,11800.0
2010-07-06 13:20:00,18.16,18.18,18.12,18.17,18600.0,17.2234,17.2424,17.1854,17.2329,18600.0
2010-07-06 13:30:00,18.18,18.21,18.17,18.17,15200.0,17.2424,17.2708,17.2329,17.2329,15200.0
2010-07-06 13:40:00,18.17,18.18,18.08,18.12,46800.0,17.2329,17.2424,17.1475,17.1854,46800.0
2010-07-06 13:50:00,18.13,18.14,18.06,18.1,17000.0,17.1949,17.2044,17.1285,17.1665,17000.0
2010-07-06 14:00:00,18.09,18.12,18.06,18.07,17800.0,17.157,17.1854,17.1285,17.138,17800.0
2010-07-06 14:10:00,18.08,18.08,18.01,18.05,21600.0,17.1475,17.1475,17.0811,17.1191,21600.0
2010-07-06 14:20:00,18.05,18.11,18.04,18.1,22800.0,17.1191,17.176,17.1096,17.1665,22800.0
2010-07-06 14:30:00,18.1,18.16,18.09,18.15,42000.0,17.1665,17.2234,17.157,17.2139,42000.0
2010-07-06 14:40:00,18.14,18.17,18.08,18.11,42000.0,17.2044,17.2329,17.1475,17.176,42000.0
2010-07-06 14:50:00,18.11,18.15,18.1,18.11,47200.0,17.176,17.2139,17.1665,17.176,47200.0
2010-07-06 15:00:00,18.11,18.14,18.05,18.1,37200.0,17.176,17.2044,17.1191,17.1665,37200.0
2010-07-06 15:10:00,18.09,18.11,18.03,18.07,76200.0,17.157,17.176,17.1001,17.138,76200.0
2010-07-06 15:20:00,18.08,18.1,18.04,18.1,59200.0,17.1475,17.1665,17.1096,17.1665,59200.0
2010-07-06 15:30:00,18.1,18.11,18.07,18.09,56400.0,17.1665,17.176,17.138,17.157,56400.0
2010-07-06 15:40:00,18.09,18.18,18.08,18.1,139400.0,17.157,17.2424,17.1475,17.1665,139400.0
2010-07-06 15:50:00,18.1,18.12,18.04,18.11,151400.0,17.1665,17.1854,17.1096,17.176,151400.0
2010-07-07 09:30:00,18.1,18.25,18.1,18.18,27600.0,17.1665,17.3087,17.1665,17.2424,27600.0
2010-07-07 09:40:00,18.17,18.24,18.14,18.14,6600.0,17.2329,17.2993,17.2044,17.2044,6600.0
2010-07-07 09:50:00,18.15,18.23,18.14,18.23,10200.0,17.2139,17.2898,17.2044,17.2898,10200.0
2010-07-07 10:00:00,18.22,18.29,18.21,18.25,42400.0,17.2803,17.3467,17.2708,17.3087,42400.0
2010-07-07 10:10:00,18.27,18.29,18.27,18.29,17400.0,17.3277,17.3467,17.3277,17.3467,17400.0
2010-07-07 10:20:00,18.29,18.3,18.25,18.25,9800.0,17.3467,17.3562,17.3087,17.3087,9800.0
2010-07-07 10:30:00,18.25,18.34,18.25,18.31,16000.0,17.3087,17.3941,17.3087,17.3656,16000.0
2010-07-07 10:40:00,18.33,18.35,18.28,18.35,28800.0,17.3846,17.4036,17.3372,17.4036,28800.0
2010-07-07 10:50:00,18.36,18.39,18.35,18.38,8600.0,17.4131,17.4415,17.4036,17.432,8600.0
2010-07-07 11:00:00,18.39,18.39,18.35,18.36,10200.0,17.4415,17.4415,17.4036,17.4131,10200.0
2010-07-07 11:10:00,18.36,18.36,18.28,18.28,14600.0,17.4131,17.4131,17.3372,17.3372,14600.0
2010-07-07 11:20:00,18.28,18.32,18.27,18.3,12800.0,17.3372,17.3751,17.3277,17.3562,12800.0
2010-07-07 11:30:00,18.3,18.35,18.29,18.35,10600.0,17.3562,17.4036,17.3467,17.4036,10600.0
2010-07-07 11:40:00,18.34,18.34,18.28,18.29,7800.0,17.3941,17.3941,17.3372,17.3467,7800.0
2010-07-07 11:50:00,18.28,18.31,18.26,18.3,13600.0,17.3372,17.3656,17.3182,17.3562,13600.0
2010-07-07 12:00:00,18.3,18.36,18.3,18.36,18400.0,17.3562,17.4131,17.3562,17.4131,18400.0
2010-07-07 12:10:00,18.36,18.38,18.32,18.32,27200.0,17.4131,17.432,17.3751,17.3751,27200.0
2010-07-07 12:20:00,18.32,18.34,18.28,18.3,22800.0,17.3751,17.3941,17.3372,17.3562,22800.0
2010-07-07 12:30:00,18.31,18.33,18.28,18.29,23400.0,17.3656,17.3846,17.3372,17.3467,23400.0
2010-07-07 12:40:00,18.28,18.31,18.27,18.29,24400.0,17.3372,17.3656,17.3277,17.3467,24400.0
2010-07-07 12:50:00,18.28,18.29,18.24,18.25,47000.0,17.3372,17.3467,17.2993,17.3087,47000.0
2010-07-07 13:00:00,18.25,18.3,18.24,18.3,40600.0,17.3087,17.3562,17.2993,17.3562,40600.0
2010-07-07 13:10:00,18.3,18.39,18.3,18.38,26800.0,17.3562,17.4415,17.3562,17.432,26800.0
2010-07-07 13:20:00,18.38,18.41,18.37,18.41,12000.0,17.432,17.4605,17.4226,17.4605,12000.0
2010-07-07 13:30:00,18.41,18.41,18.38,18.39,8400.0,17.4605,17.4605,17.432,17.4415,8400.0
2010-07-07 13:40:00,18.4,18.48,18.39,18.48,27200.0,17.451,17.5269,17.4415,17.5269,27200.0
2010-07-07 13:50:00,18.47,18.5,18.43,18.47,25000.0,17.5174,17.5458,17.4795,17.5174,25000.0
2010-07-07 14:00:00,18.48,18.51,18.48,18.5,10400.0,17.5269,17.5553,17.5269,17.5458,10400.0
2010-07-07 14:10:00,18.5,18.5,18.46,18.5,22200.0,17.5458,17.5458,17.5079,17.5458,22200.0
2010-07-07 14:20:00,18.5,18.52,18.5,18.5,15800.0,17.5458,17.5648,17.5458,17.5458,15800.0
2010-07-07 14:30:00,18.51,18.52,18.47,18.49,17000.0,17.5553,17.5648,17.5174,17.5364,17000.0
2010-07-07 14:40:00,18.49,18.52,18.48,18.52,12400.0,17.5364,17.5648,17.5269,17.5648,12400.0
2010-07-07 14:50:00,18.51,18.55,18.5,18.55,28000.0,17.5553,17.5933,17.5458,17.5933,28000.0
2010-07-07 15:00:00,18.56,18.56,18.53,18.54,24800.0,17.6028,17.6028,17.5743,17.5838,24800.0
2010-07-07 15:10:00,18.55,18.57,18.54,18.56,24400.0,17.5933,17.6122,17.5838,17.6028,24400.0
2010-07-07 15:20:00,18.57,18.61,18.57,18.6,29400.0,17.6122,17.6502,17.6122,17.6407,29400.0
2010-07-07 15:30:00,18.59,18.64,18.58,18.63,42000.0,17.6312,17.6786,17.6217,17.6691,42000.0
2010-07-07 15:40:00,18.62,18.71,18.61,18.7,102800.0,17.6597,17.745,17.6502,17.7355,102800.0
2010-07-07 15:50:00,18.7,18.73,18.69,18.71,167800.0,17.7355,17.764,17.726,17.745,167800.0
2010-07-08 09:30:00,18.74,18.84,18.7,18.84,49200.0,17.7735,17.8683,17.7355,17.8683,49200.0
2010-07-08 09:40:00,18.82,18.82,18.74,18.75,16400.0,17.8493,17.8493,17.7735,17.783,16400.0
2010-07-08 09:50:00,18.73,18.75,18.64,18.65,38600.0,17.764,17.783,17.6786,17.6881,38600.0
2010-07-08 10:00:00,18.65,18.68,18.64,18.64,52400.0,17.6881,17.7166,17.6786,17.6786,52400.0
2010-07-08 10:10:00,18.66,18.7,18.64,18.64,35000.0,17.6976,17.7355,17.6786,17.6786,35000.0
2010-07-08 10:20:00,18.64,18.66,18.61,18.61,31600.0,17.6786,17.6976,17.6502,17.6502,31600.0
2010-07-08 10:30:00,18.62,18.62,18.57,18.58,28200.0,17.6597,17.6597,17.6122,17.6217,28200.0
2010-07-08 10:40:00,18.58,18.63,18.55,18.63,26600.0,17.6217,17.6691,17.5933,17.6691,26600.0
2010-07-08 10:50:00,18.62,18.62,18.53,18.55,25000.0,17.6597,17.6597,17.5743,17.5933,25000.0
2010-07-08 11:00:00,18.54,18.54,18.48,18.5,26000.0,17.5838,17.5838,17.5269,17.5458,26000.0
2010-07-08 11:10:00,18.5,18.55,18.5,18.54,14400.0,17.5458,17.5933,17.5458,17.5838,14400.0
2010-07-08 11:20:00,18.55,18.56,18.53,18.53,19200.0,17.5933,17.6028,17.5743,17.5743,19200.0
2010-07-08 11:30:00,18.54,18.55,18.5,18.5,28400.0,17.5838,17.5933,17.5458,17.5458,28400.0
2010-07-08 11:40:00,18.5,18.5,18.42,18.43,24200.0,17.5458,17.5458,17.47,17.4795,24200.0
2010-07-08 11:50:00,18.43,18.43,18.37,18.39,41200.0,17.4795,17.4795,17.4226,17.4415,41200.0
2010-07-08 12:00:00,18.4,18.43,18.4,18.42,28800.0,17.451,17.4795,17.451,17.47,28800.0
2010-07-08 12:10:00,18.42,18.47,18.41,18.47,35400.0,17.47,17.5174,17.4605,17.5174,35400.0
2010-07-08 12:20:00,18.48,18.49,18.46,18.48,44000.0,17.5269,17.5364,17.5079,17.5269,44000.0
2010-07-08 12:30:00,18.48,18.48,18.45,18.46,28200.0,17.5269,17.5269,17.4984,17.5079,28200.0
2010-07-08 12:40:00,18.45,18.48,18.43,18.45,23600.0,17.4984,17.5269,17.4795,17.4984,23600.0
2010-07-08 12:50:00,18.45,18.47,18.44,18.45,19000.0,17.4984,17.5174,17.4889,17.4984,19000.0
2010-07-08 13:00:00,18.46,18.46,18.43,18.46,38600.0,17.5079,17.5079,17.4795,17.5079,38600.0
2010-07-08 13:10:00,18.45,18.49,18.45,18.48,27000.0,17.4984,17.5364,17.4984,17.5269,27000.0
2010-07-08 13:20:00,18.48,18.49,18.46,18.46,19200.0,17.5269,17.5364,17.5079,17.5079,19200.0
2010-07-08 13:30:00,18.46,18.49,18.46,18.48,26400.0,17.5079,17.5364,17.5079,17.5269,26400.0
2010-07-08 13:40:00,18.48,18.52,18.48,18.52,24000.0,17.5269,17.5648,17.5269,17.5648,24000.0
2010-07-08 13:50:00,18.52,18.52,18.43,18.46,25600.0,17.5648,17.5648,17.4795,17.5079,25600.0
2010-07-08 14:00:00,18.46,18.48,18.44,18.44,28800.0,17.5079,17.5269,17.4889,17.4889,28800.0
2010-07-08 14:10:00,18.44,18.46,18.41,18.43,37800.0,17.4889,17.5079,17.4605,17.4795,37800.0
2010-07-08 14:20:00,18.43,18.46,18.42,18.46,25400.0,17.4795,17.5079,17.47,17.5079,25400.0
2010-07-08 14:30:00,18.47,18.47,18.43,18.43,26200.0,17.5174,17.5174,17.4795,17.4795,26200.0
2010-07-08 14:40:00,18.43,18.47,18.43,18.46,21000.0,17.4795,17.5174,17.4795,17.5079,21000.0
2010-07-08 14:50:00,18.46,18.46,18.42,18.46,43200.0,17.5079,17.5079,17.47,17.5079,43200.0
2010-07-08 15:00:00,18.45,18.48,18.43,18.46,60000.0,17.4984,17.5269,17.4795,17.5079,60000.0
2010-07-08 15:10:00,18.46,18.48,18.43,18.48,37200.0,17.5079,17.5269,17.4795,17.5269,37200.0
2010-07-08 15:20:00,18.47,18.51,18.47,18.51,47800.0,17.5174,17.5553,17.5174,17.5553,47800.0
2010-07-08 15:30:00,18.51,18.56,18.5,18.56,42800.0,17.5553,17.6028,17.5458,17.6028,42800.0
2010-07-08 15:40:00,18.56,18.58,18.53,18.55,55400.0,17.6028,17.6217,17.5743,17.5933,55400.0
2010-07-08 15:50:00,18.56,18.58,18.54,18.55,99600.0,17.6028,17.6217,17.5838,17.5933,99600.0
2010-07-09 09:30:00,18.57,18.66,18.53,18.66,33000.0,17.6122,17.6976,17.5743,17.6976,33000.0
2010-07-09 09:40:00,18.66,18.7,18.5,18.63,69600.0,17.6976,17.7355,17.5458,17.6691,69600.0
2010-07-09 09:50:00,18.63,18.71,18.56,18.71,28000.0,17.6691,17.745,17.6028,17.745,28000.0
2010-07-09 10:00:00,18.71,18.75,18.67,18.67,14400.0,17.745,17.783,17.7071,17.7071,14400.0
2010-07-09 10:10:00,18.66,18.74,18.66,18.74,9800.0,17.6976,17.7735,17.6976,17.7735,9800.0
2010-07-09 10:20:00,18.74,18.75,18.72,18.72,8400.0,17.7735,17.783,17.7545,17.7545,8400.0
2010-07-09 10:30:00,18.74,18.78,18.71,18.78,8200.0,17.7735,17.8114,17.745,17.8114,8200.0
2010-07-09 10:40:00,18.78,18.8,18.74,18.75,7800.0,17.8114,17.8304,17.7735,17.783,7800.0
2010-07-09 10:50:00,18.76,18.77,18.75,18.77,7200.0,17.7924,17.8019,17.783,17.8019,7200.0
2010-07-09 11:00:00,18.77,18.78,18.74,18.75,8000.0,17.8019,17.8114,17.7735,17.783,8000.0
2010-07-09 11:10:00,18.75,18.75,18.73,18.74,10800.0,17.783,17.783,17.764,17.7735,10800.0
2010-07-09 11:20:00,18.74,18.75,18.73,18.73,3600.0,17.7735,17.783,17.764,17.764,3600.0
2010-07-09 11:30:00,18.74,18.76,18.74,18.75,9400.0,17.7735,17.7924,17.7735,17.783,9400.0
2010-07-09 11:40:00,18.77,18.77,18.75,18.75,5200.0,17.8019,17.8019,17.783,17.783,5200.0
2010-07-09 11:50:00,18.74,18.74,18.7,18.7,10400.0,17.7735,17.7735,17.7355,17.7355,10400.0
2010-07-09 12:00:00,18.7,18.72,18.69,18.7,11200.0,17.7355,17.7545,17.726,17.7355,11200.0
2010-07-09 12:10:00,18.71,18.71,18.67,18.69,5400.0,17.745,17.745,17.7071,17.726,5400.0
2010-07-09 12:20:00,18.69,18.7,18.68,18.69,2600.0,17.726,17.7355,17.7166,17.726,2600.0
2010-07-09 12:30:00,18.68,18.68,18.66,18.66,6400.0,17.7166,17.7166,17.6976,17.6976,6400.0
2010-07-09 12:40:00,18.66,18.67,18.66,18.66,4800.0,17.6976,17.7071,17.6976,17.6976,4800.0
2010-07-09 12:50:00,18.68,18.68,18.67,18.67,8600.0,17.7166,17.7166,17.7071,17.7071,8600.0
2010-07-09 13:00:00,18.67,18.7,18.67,18.7,6600.0,17.7071,17.7355,17.7071,17.7355,6600.0
2010-07-09 13:10:00,18.69,18.73,18.68,18.72,20200.0,17.726,17.764,17.7166,17.7545,20200.0
2010-07-09 13:20:00,18.72,18.73,18.71,18.72,16600.0,17.7545,17.764,17.745,17.7545,16600.0
2010-07-09 13:30:00,18.72,18.73,18.69,18.7,19600.0,17.7545,17.764,17.726,17.7355,19600.0
2010-07-09 13:40:00,18.7,18.72,18.68,18.7,6400.0,17.7355,17.7545,17.7166,17.7355,6400.0
2010-07-09 13:50:00,18.69,18.74,18.69,18.74,7000.0,17.726,17.7735,17.726,17.7735,7000.0
2010-07-09 14:00:00,18.73,18.73,18.7,18.71,6200.0,17.764,17.764,17.7355,17.745,6200.0
2010-07-09 14:10:00,18.7,18.73,18.7,18.73,21800.0,17.7355,17.764,17.7355,17.764,21800.0
2010-07-09 14:20:00,18.74,18.77,18.73,18.75,26800.0,17.7735,17.8019,17.764,17.783,26800.0
2010-07-09 14:30:00,18.75,18.76,18.75,18.76,16200.0,17.783,17.7924,17.783,17.7924,16200.0
2010-07-09 14:40:00,18.75,18.82,18.75,18.82,32200.0,17.783,17.8493,17.783,17.8493,32200.0
2010-07-09 14:50:00,18.81,18.83,18.8,18.81,40400.0,17.8399,17.8588,17.8304,17.8399,40400.0
2010-07-09 15:00:00,18.82,18.83,18.81,18.81,18200.0,17.8493,17.8588,17.8399,17.8399,18200.0
2010-07-09 15:10:00,18.8,18.82,18.8,18.81,28600.0,17.8304,17.8493,17.8304,17.8399,28600.0
2010-07-09 15:20:00,18.81,18.81,18.79,18.8,47000.0,17.8399,17.8399,17.8209,17.8304,47000.0
2010-07-09 15:30:00,18.8,18.81,18.76,18.79,74800.0,17.8304,17.8399,17.7924,17.8209,74800.0
2010-07-09 15:40:00,18.79,18.81,18.78,18.8,69800.0,17.8209,17.8399,17.8114,17.8304,69800.0
2010-07-09 15:50:00,18.8,18.81,18.79,18.8,141200.0,17.8304,17.8399,17.8209,17.8304,141200.0
2010-07-12 09:30:00,18.73,18.73,18.66,18.67,73200.0,17.764,17.764,17.6976,17.7071,73200.0
2010-07-12 09:40:00,18.7,18.78,18.69,18.75,10800.0,17.7355,17.8114,17.726,17.783,10800.0
2010-07-12 09:50:00,18.75,18.82,18.75,18.82,11200.0,17.783,17.8493,17.783,17.8493,11200.0
2010-07-12 10:00:00,18.83,18.86,18.77,18.8,38000.0,17.8588,17.8873,17.8019,17.8304,38000.0
2010-07-12 10:10:00,18.79,18.81,18.78,18.81,3400.0,17.8209,17.8399,17.8114,17.8399,3400.0
2010-07-12 10:20:00,18.81,18.81,18.76,18.77,4000.0,17.8399,17.8399,17.7924,17.8019,4000.0
2010-07-12 10:30:00,18.77,18.78,18.76,18.76,7000.0,17.8019,17.8114,17.7924,17.7924,7000.0
2010-07-12 10:40:00,18.75,18.77,18.73,18.75,8800.0,17.783,17.8019,17.764,17.783,8800.0
2010-07-12 10:50:00,18.75,18.77,18.74,18.76,13400.0,17.783,17.8019,17.7735,17.7924,13400.0
2010-07-12 11:00:00,18.76,18.76,18.68,18.68,16200.0,17.7924,17.7924,17.7166,17.7166,16200.0
2010-07-12 11:10:00,18.68,18.73,18.67,18.73,10800.0,17.7166,17.764,17.7071,17.764,10800.0
2010-07-12 11:20:00,18.72,18.73,18.7,18.71,8800.0,17.7545,17.764,17.7355,17.745,8800.0
2010-07-12 11:30:00,18.72,18.73,18.7,18.71,8200.0,17.7545,17.764,17.7355,17.745,8200.0
2010-07-12 11:40:00,18.71,18.72,18.69,18.69,5600.0,17.745,17.7545,17.726,17.726,5600.0
2010-07-12 11:50:00,18.69,18.71,18.68,18.7,12800.0,17.726,17.745,17.7166,17.7355,12800.0
2010-07-12 12:00:00,18.7,18.73,18.7,18.73,9600.0,17.7355,17.764,17.7355,17.764,9600.0
2010-07-12 12:10:00,18.73,18.76,18.72,18.75,10200.0,17.764,17.7924,17.7545,17.783,10200.0
2010-07-12 12:20:00,18.75,18.76,18.73,18.73,4000.0,17.783,17.7924,17.764,17.764,4000.0
2010-07-12 12:30:00,18.72,18.75,18.71,18.75,3800.0,17.7545,17.783,17.745,17.783,3800.0
2010-07-12 12:40:00,18.75,18.76,18.72,18.73,9400.0,17.783,17.7924,17.7545,17.764,9400.0
2010-07-12 12:50:00,18.73,18.74,18.72,18.72,5000.0,17.764,17.7735,17.7545,17.7545,5000.0
2010-07-12 13:00:00,18.7,18.74,18.68,18.74,8200.0,17.7355,17.7735,17.7166,17.7735,8200.0
2010-07-12 13:10:00,18.74,18.77,18.73,18.77,11600.0,17.7735,17.8019,17.764,17.8019,11600.0
2010-07-12 13:20:00,18.77,18.77,18.76,18.77,5400.0,17.8019,17.8019,17.7924,17.8019,5400.0
2010-07-12 13:30:00,18.77,18.78,18.73,18.74,30600.0,17.8019,17.8114,17.764,17.7735,30600.0
2010-07-12 13:40:00,18.75,18.75,18.71,18.73,9600.0,17.783,17.783,17.745,17.764,9600.0
2010-07-12 13:50:00,18.73,18.77,18.73,18.76,6200.0,17.764,17.8019,17.764,17.7924,6200.0
2010-07-12 14:00:00,18.76,18.77,18.75,18.75,7000.0,17.7924,17.8019,17.783,17.783,7000.0
2010-07-12 14:10:00,18.75,18.77,18.73,18.73,13000.0,17.783,17.8019,17.764,17.764,13000.0
2010-07-12 14:20:00,18.73,18.75,18.73,18.73,37800.0,17.764,17.783,17.764,17.764,37800.0
2010-07-12 14:30:00,18.73,18.74,18.66,18.74,108400.0,17.764,17.7735,17.6976,17.7735,108400.0
2010-07-12 14:40:00,18.74,18.79,18.73,18.78,31000.0,17.7735,17.8209,17.764,17.8114,31000.0
2010-07-12 14:50:00,18.78,18.79,18.75,18.78,15000.0,17.8114,17.8209,17.783,17.8114,15000.0
2010-07-12 15:00:00,18.78,18.78,18.74,18.75,18800.0,17.8114,17.8114,17.7735,17.783,18800.0
2010-07-12 15:10:00,18.75,18.8,18.75,18.79,24200.0,17.783,17.8304,17.783,17.8209,24200.0
2010-07-12 15:20:00,18.78,18.82,18.78,18.81,21200.0,17.8114,17.8493,17.8114,17.8399,21200.0
2010-07-12 15:30:00,18.81,18.82,18.77,18.79,40200.0,17.8399,17.8493,17.8019,17.8209,40200.0
2010-07-12 15:40:00,18.79,18.81,18.76,18.76,58200.0,17.8209,17.8399,17.7924,17.7924,58200.0
2010-07-12 15:50:00,18.77,18.78,18.74,18.77,74000.0,17.8019,17.8114,17.7735,17.8019,74000.0
2010-07-13 09:30:00,18.89,19.06,18.89,19.04,28600.0,17.9157,18.077,17.9157,18.058,28600.0
2010-07-13 09:40:00,19.04,19.09,18.96,19.0,18200.0,18.058,18.1054,17.9821,18.0201,18200.0
2010-07-13 09:50:00,19.0,19.1,19.0,19.09,18000.0,18.0201,18.1149,18.0201,18.1054,18000.0
2010-07-13 10:00:00,19.09,19.18,19.09,19.18,19600.0,18.1054,18.1908,18.1054,18.1908,19600.0
2010-07-13 10:10:00,19.17,19.17,19.14,19.15,17400.0,18.1813,18.1813,18.1528,18.1623,17400.0
2010-07-13 10:20:00,19.16,19.17,19.12,19.17,54200.0,18.1718,18.1813,18.1339,18.1813,54200.0
2010-07-13 10:30:00,19.18,19.18,19.1,19.11,20200.0,18.1908,18.1908,18.1149,18.1244,20200.0
2010-07-13 10:40:00,19.11,19.11,19.1,19.1,12400.0,18.1244,18.1244,18.1149,18.1149,12400.0
2010-07-13 10:50:00,19.11,19.12,19.08,19.08,9800.0,18.1244,18.1339,18.0959,18.0959,9800.0
2010-07-13 11:00:00,19.08,19.1,19.07,19.07,22200.0,18.0959,18.1149,18.0865,18.0865,22200.0
2010-07-13 11:10:00,19.07,19.11,19.06,19.06,23600.0,18.0865,18.1244,18.077,18.077,23600.0
2010-07-13 11:20:00,19.06,19.1,19.04,19.09,9600.0,18.077,18.1149,18.058,18.1054,9600.0
2010-07-13 11:30:00,19.1,19.11,19.09,19.1,36200.0,18.1149,18.1244,18.1054,18.1149,36200.0
2010-07-13 11:40:00,19.1,19.11,19.08,19.09,37400.0,18.1149,18.1244,18.0959,18.1054,37400.0
2010-07-13 11:50:00,19.08,19.1,19.06,19.06,11400.0,18.0959,18.1149,18.077,18.077,11400.0
2010-07-13 12:00:00,19.05,19.09,19.05,19.08,14800.0,18.0675,18.1054,18.0675,18.0959,14800.0
2010-07-13 12:10:00,19.08,19.08,19.04,19.04,20200.0,18.0959,18.0959,18.058,18.058,20200.0
2010-07-13 12:20:00,19.04,19.05,19.03,19.03,13400.0,18.058,18.0675,18.0485,18.0485,13400.0
2010-07-13 12:30:00,19.03,19.03,19.02,19.02,22600.0,18.0485,18.0485,18.039,18.039,22600.0
2010-07-13 12:40:00,19.02,19.03,19.01,19.01,11600.0,18.039,18.0485,18.0295,18.0295,11600.0
2010-07-13 12:50:00,19.01,19.05,19.01,19.05,9600.0,18.0295,18.0675,18.0295,18.0675,9600.0
2010-07-13 13:00:00,19.05,19.06,19.02,19.02,54800.0,18.0675,18.077,18.039,18.039,54800.0
2010-07-13 13:10:00,19.02,19.02,18.96,18.98,17200.0,18.039,18.039,17.9821,18.0011,17200.0
2010-07-13 13:20:00,18.98,18.99,18.93,18.93,18000.0,18.0011,18.0106,17.9537,17.9537,18000.0
2010-07-13 13:30:00,18.95,18.95,18.89,18.93,28200.0,17.9726,17.9726,17.9157,17.9537,28200.0
2010-07-13 13:40:00,18.93,18.94,18.92,18.93,15400.0,17.9537,17.9632,17.9442,17.9537,15400.0
2010-07-13 13:50:00,18.93,18.96,18.92,18.95,15400.0,17.9537,17.9821,17.9442,17.9726,15400.0
2010-07-13 14:00:00,18.93,18.97,18.93,18.95,29400.0,17.9537,17.9916,17.9537,17.9726,29400.0
2010-07-13 14:10:00,18.95,19.01,18.95,19.01,30800.0,17.9726,18.0295,17.9726,18.0295,30800.0
2010-07-13 14:20:00,19.0,19.02,19.0,19.0,11400.0,18.0201,18.039,18.0201,18.0201,11400.0
2010-07-13 14:30:00,19.0,19.04,19.0,19.04,10400.0,18.0201,18.058,18.0201,18.058,10400.0
2010-07-13 14:40:00,19.04,19.08,19.03,19.05,27800.0,18.058,18.0959,18.0485,18.0675,27800.0
2010-07-13 14:50:00,19.05,19.06,19.02,19.06,15800.0,18.0675,18.077,18.039,18.077,15800.0
2010-07-13 15:00:00,19.06,19.06,19.04,19.05,53200.0,18.077,18.077,18.058,18.0675,53200.0
2010-07-13 15:10:00,19.05,19.11,19.05,19.11,54000.0,18.0675,18.1244,18.0675,18.1244,54000.0
2010-07-13 15:20:00,19.1,19.13,19.08,19.13,33000.0,18.1149,18.1434,18.0959,18.1434,33000.0
2010-07-13 15:30:00,19.13,19.13,19.09,19.11,52800.0,18.1434,18.1434,18.1054,18.1244,52800.0
2010-07-13 15:40:00,19.1,19.15,19.1,19.13,78600.0,18.1149,18.1623,18.1149,18.1434,78600.0
2010-07-13 15:50:00,19.13,19.16,19.1,19.12,154800.0,18.1434,18.1718,18.1149,18.1339,154800.0
2010-07-14 09:30:00,19.11,19.14,19.11,19.12,5600.0,18.1244,18.1528,18.1244,18.1339,5600.0
2010-07-14 09:40:00,19.07,19.11,19.06,19.11,5000.0,18.0865,18.1244,18.077,18.1244,5000.0
2010-07-14 09:50:00,19.11,19.13,19.08,19.11,6800.0,18.1244,18.1434,18.0959,18.1244,6800.0
2010-07-14 10:00:00,19.1,19.1,19.04,19.08,5400.0,18.1149,18.1149,18.058,18.0959,5400.0
2010-07-14 10:10:00,19.07,19.1,19.06,19.09,7400.0,18.0865,18.1149,18.077,18.1054,7400.0
2010-07-14 10:20:00,19.08,19.13,19.08,19.09,24600.0,18.0959,18.1434,18.0959,18.1054,24600.0
2010-07-14 10:30:00,19.09,19.11,19.06,19.07,4400.0,18.1054,18.1244,18.077,18.0865,4400.0
2010-07-14 10:40:00,19.08,19.13,19.08,19.11,6000.0,18.0959,18.1434,18.0959,18.1244,6000.0
2010-07-14 10:50:00,19.09,19.11,19.08,19.1,4400.0,18.1054,18.1244,18.0959,18.1149,4400.0
2010-07-14 11:00:00,19.1,19.13,19.09,19.13,13200.0,18.1149,18.1434,18.1054,18.1434,13200.0
2010-07-14 11:10:00,19.12,19.13,19.11,19.13,4000.0,18.1339,18.1434,18.1244,18.1434,4000.0
2010-07-14 11:20:00,19.13,19.14,19.1,19.14,33800.0,18.1434,18.1528,18.1149,18.1528,33800.0
2010-07-14 11:30:00,19.14,19.16,19.14,19.15,6200.0,18.1528,18.1718,18.1528,18.1623,6200.0
2010-07-14 11:40:00,19.14,19.21,19.13,19.2,13200.0,18.1528,18.2192,18.1434,18.2097,13200.0
2010-07-14 11:50:00,19.21,19.22,19.19,19.19,4600.0,18.2192,18.2287,18.2003,18.2003,4600.0
2010-07-14 12:00:00,19.18,19.22,19.18,19.21,8000.0,18.1908,18.2287,18.1908,18.2192,8000.0
2010-07-14 12:10:00,19.22,19.22,19.2,19.2,5200.0,18.2287,18.2287,18.2097,18.2097,5200.0
2010-07-14 12:20:00,19.2,19.2,19.16,19.18,14000.0,18.2097,18.2097,18.1718,18.1908,14000.0
2010-07-14 12:30:00,19.18,19.19,19.15,19.16,11000.0,18.1908,18.2003,18.1623,18.1718,11000.0
2010-07-14 12:40:00,19.16,19.18,19.16,19.18,6200.0,18.1718,18.1908,18.1718,18.1908,6200.0
2010-07-14 12:50:00,19.17,19.17,19.14,19.15,5800.0,18.1813,18.1813,18.1528,18.1623,5800.0
2010-07-14 13:00:00,19.16,19.16,19.14,19.16,6200.0,18.1718,18.1718,18.1528,18.1718,6200.0
2010-07-14 13:10:00,19.16,19.21,19.15,19.17,35000.0,18.1718,18.2192,18.1623,18.1813,35000.0
2010-07-14 13:20:00,19.17,19.21,19.17,19.21,12800.0,18.1813,18.2192,18.1813,18.2192,12800.0
2010-07-14 13:30:00,19.2,19.22,19.19,19.19,9600.0,18.2097,18.2287,18.2003,18.2003,9600.0
2010-07-14 13:40:00,19.18,19.18,19.14,19.15,8400.0,18.1908,18.1908,18.1528,18.1623,8400.0
2010-07-14 13:50:00,19.14,19.14,19.09,19.11,9000.0,18.1528,18.1528,18.1054,18.1244,9000.0
2010-07-14 14:00:00,19.11,19.11,19.05,19.06,15200.0,18.1244,18.1244,18.0675,18.077,15200.0
2010-07-14 14:10:00,19.07,19.08,19.04,19.06,10400.0,18.0865,18.0959,18.058,18.077,10400.0
2010-07-14 14:20:00,19.07,19.08,19.05,19.06,17200.0,18.0865,18.0959,18.0675,18.077,17200.0
2010-07-14 14:30:00,19.06,19.1,19.06,19.08,9400.0,18.077,18.1149,18.077,18.0959,9400.0
2010-07-14 14:40:00,19.08,19.1,19.07,19.08,9800.0,18.0959,18.1149,18.0865,18.0959,9800.0
2010-07-14 14:50:00,19.09,19.12,19.08,19.12,20400.0,18.1054,18.1339,18.0959,18.1339,20400.0
2010-07-14 15:00:00,19.14,19.16,19.11,19.11,8000.0,18.1528,18.1718,18.1244,18.1244,8000.0
2010-07-14 15:10:00,19.11,19.16,19.11,19.15,23400.0,18.1244,18.1718,18.1244,18.1623,23400.0
2010-07-14 15:20:00,19.15,19.17,19.13,19.14,27000.0,18.1623,18.1813,18.1434,18.1528,27000.0
2010-07-14 15:30:00,19.14,19.18,19.14,19.16,68600.0,18.1528,18.1908,18.1528,18.1718,68600.0
2010-07-14 15:40:00,19.16,19.18,19.13,19.18,54400.0,18.1718,18.1908,18.1434,18.1908,54400.0
2010-07-14 15:50:00,19.18,19.22,19.16,19.2,96000.0,18.1908,18.2287,18.1718,18.2097,96000.0
2010-07-15 09:30:00,19.13,19.13,19.03,19.09,15000.0,18.1434,18.1434,18.0485,18.1054,15000.0
2010-07-15 09:40:00,19.02,19.1,19.02,19.1,7800.0,18.039,18.1149,18.039,18.1149,7800.0
2010-07-15 09:50:00,19.09,19.11,19.09,19.1,6200.0,18.1054,18.1244,18.1054,18.1149,6200.0
2010-07-15 10:00:00,19.1,19.1,19.02,19.03,8600.0,18.1149,18.1149,18.039,18.0485,8600.0
2010-07-15 10:10:00,19.0,19.0,18.89,18.91,9600.0,18.0201,18.0201,17.9157,17.9347,9600.0
2010-07-15 10:20:00,18.91,18.92,18.9,18.92,30600.0,17.9347,17.9442,17.9252,17.9442,30600.0
2010-07-15 10:30:00,18.92,18.98,18.91,18.96,59600.0,17.9442,18.0011,17.9347,17.9821,59600.0
2010-07-15 10:40:00,18.96,18.97,18.92,18.97,23000.0,17.9821,17.9916,17.9442,17.9916,23000.0
2010-07-15 10:50:00,18.96,18.98,18.96,18.98,30600.0,17.9821,18.0011,17.9821,18.0011,30600.0
2010-07-15 11:00:00,18.97,18.98,18.93,18.96,26800.0,17.9916,18.0011,17.9537,17.9821,26800.0
2010-07-15 11:10:00,18.95,18.99,18.95,18.96,11800.0,17.9726,18.0106,17.9726,17.9821,11800.0
2010-07-15 11:20:00,18.97,19.02,18.97,19.0,11200.0,17.9916,18.039,17.9916,18.0201,11200.0
2010-07-15 11:30:00,19.0,19.0,18.97,19.0,31200.0,18.0201,18.0201,17.9916,18.0201,31200.0
2010-07-15 11:40:00,19.0,19.0,18.97,18.97,4600.0,18.0201,18.0201,17.9916,17.9916,4600.0
2010-07-15 11:50:00,18.96,18.99,18.96,18.98,12800.0,17.9821,18.0106,17.9821,18.0011,12800.0
2010-07-15 12:00:00,18.98,19.0,18.98,18.98,14800.0,18.0011,18.0201,18.0011,18.0011,14800.0
2010-07-15 12:10:00,18.98,19.0,18.97,18.98,15800.0,18.0011,18.0201,17.9916,18.0011,15800.0
2010-07-15 12:20:00,18.98,18.98,18.95,18.95,12800.0,18.0011,18.0011,17.9726,17.9726,12800.0
2010-07-15 12:30:00,18.95,18.95,18.92,18.92,13800.0,17.9726,17.9726,17.9442,17.9442,13800.0
2010-07-15 12:40:00,18.92,18.92,18.88,18.89,14400.0,17.9442,17.9442,17.9062,17.9157,14400.0
2010-07-15 12:50:00,18.89,18.91,18.86,18.87,13400.0,17.9157,17.9347,17.8873,17.8968,13400.0
2010-07-15 13:00:00,18.88,18.94,18.88,18.93,19000.0,17.9062,17.9632,17.9062,17.9537,19000.0
2010-07-15 13:10:00,18.92,18.97,18.92,18.97,13200.0,17.9442,17.9916,17.9442,17.9916,13200.0
2010-07-15 13:20:00,18.98,19.02,18.98,19.0,15000.0,18.0011,18.039,18.0011,18.0201,15000.0
2010-07-15 13:30:00,19.0,19.02,18.98,18.99,11000.0,18.0201,18.039,18.0011,18.0106,11000.0
2010-07-15 13:40:00,19.0,19.03,18.99,19.02,27800.0,18.0201,18.0485,18.0106,18.039,27800.0
2010-07-15 13:50:00,19.02,19.03,18.99,19.03,24800.0,18.039,18.0485,18.0106,18.0485,24800.0
2010-07-15 14:00:00,19.03,19.06,19.02,19.02,26600.0,18.0485,18.077,18.039,18.039,26600.0
2010-07-15 14:10:00,19.01,19.04,19.0,19.04,26000.0,18.0295,18.058,18.0201,18.058,26000.0
2010-07-15 14:20:00,19.05,19.05,19.02,19.05,17600.0,18.0675,18.0675,18.039,18.0675,17600.0
2010-07-15 14:30:00,19.05,19.07,19.04,19.05,23200.0,18.0675,18.0865,18.058,18.0675,23200.0
2010-07-15 14:40:00,19.06,19.07,19.04,19.06,18800.0,18.077,18.0865,18.058,18.077,18800.0
2010-07-15 14:50:00,19.06,19.06,19.04,19.04,21200.0,18.077,18.077,18.058,18.058,21200.0
2010-07-15 15:00:00,19.04,19.05,19.01,19.01,27600.0,18.058,18.0675,18.0295,18.0295,27600.0
2010-07-15 15:10:00,19.0,19.01,18.99,18.99,29600.0,18.0201,18.0295,18.0106,18.0106,29600.0
2010-07-15 15:20:00,18.98,19.0,18.95,19.0,42000.0,18.0011,18.0201,17.9726,18.0201,42000.0
2010-07-15 15:30:00,19.01,19.07,19.0,19.05,65400.0,18.0295,18.0865,18.0201,18.0675,65400.0
2010-07-15 15:40:00,19.06,19.14,19.04,19.13,57000.0,18.077,18.1528,18.058,18.1434,57000.0
2010-07-15 15:50:00,19.12,19.18,19.12,19.14,71800.0,18.1339,18.1908,18.1339,18.1528,71800.0
2010-07-16 09:30:00,19.01,19.02,18.89,18.93,33800.0,18.0295,18.039,17.9157,17.9537,33800.0
2010-07-16 09:40:00,18.92,18.97,18.84,18.86,23800.0,17.9442,17.9916,17.8683,17.8873,23800.0
2010-07-16 09:50:00,18.86,18.88,18.71,18.77,31200.0,17.8873,17.9062,17.745,17.8019,31200.0
2010-07-16 10:00:00,18.75,18.76,18.68,18.68,19400.0,17.783,17.7924,17.7166,17.7166,19400.0
2010-07-16 10:10:00,18.68,18.78,18.68,18.77,50400.0,17.7166,17.8114,17.7166,17.8019,50400.0
2010-07-16 10:20:00,18.77,18.81,18.77,18.78,22400.0,17.8019,17.8399,17.8019,17.8114,22400.0
2010-07-16 10:30:00,18.78,18.79,18.76,18.79,43000.0,17.8114,17.8209,17.7924,17.8209,43000.0
2010-07-16 10:40:00,18.8,18.84,18.79,18.8,4600.0,17.8304,17.8683,17.8209,17.8304,4600.0
2010-07-16 10:50:00,18.81,18.83,18.8,18.82,3200.0,17.8399,17.8588,17.8304,17.8493,3200.0
2010-07-16 11:00:00,18.81,18.82,18.79,18.82,10000.0,17.8399,17.8493,17.8209,17.8493,10000.0
2010-07-16 11:10:00,18.83,18.83,18.8,18.83,14400.0,17.8588,17.8588,17.8304,17.8588,14400.0
2010-07-16 11:20:00,18.82,18.85,18.8,18.85,24600.0,17.8493,17.8778,17.8304,17.8778,24600.0
2010-07-16 11:30:00,18.83,18.85,18.82,18.84,10600.0,17.8588,17.8778,17.8493,17.8683,10600.0
2010-07-16 11:40:00,18.84,18.84,18.8,18.81,4400.0,17.8683,17.8683,17.8304,17.8399,4400.0
2010-07-16 11:50:00,18.81,18.82,18.79,18.8,30200.0,17.8399,17.8493,17.8209,17.8304,30200.0
2010-07-16 12:00:00,18.8,18.82,18.77,18.78,13800.0,17.8304,17.8493,17.8019,17.8114,13800.0
2010-07-16 12:10:00,18.78,18.78,18.72,18.73,24000.0,17.8114,17.8114,17.7545,17.764,24000.0
2010-07-16 12:20:00,18.74,18.75,18.72,18.75,12200.0,17.7735,17.783,17.7545,17.783,12200.0
2010-07-16 12:30:00,18.74,18.74,18.68,18.68,9200.0,17.7735,17.7735,17.7166,17.7166,9200.0
2010-07-16 12:40:00,18.7,18.71,18.67,18.69,12600.0,17.7355,17.745,17.7071,17.726,12600.0
2010-07-16 12:50:00,18.68,18.68,18.66,18.67,25600.0,17.7166,17.7166,17.6976,17.7071,25600.0
2010-07-16 13:00:00,18.66,18.68,18.64,18.67,26600.0,17.6976,17.7166,17.6786,17.7071,26600.0
2010-07-16 13:10:00,18.67,18.68,18.65,18.67,6000.0,17.7071,17.7166,17.6881,17.7071,6000.0
2010-07-16 13:20:00,18.68,18.68,18.63,18.63,6800.0,17.7166,17.7166,17.6691,17.6691,6800.0
2010-07-16 13:30:00,18.63,18.65,18.6,18.61,25400.0,17.6691,17.6881,17.6407,17.6502,25400.0
2010-07-16 13:40:00,18.61,18.61,18.57,18.59,13600.0,17.6502,17.6502,17.6122,17.6312,13600.0
2010-07-16 13:50:00,18.59,18.59,18.56,18.57,17800.0,17.6312,17.6312,17.6028,17.6122,17800.0
2010-07-16 14:00:00,18.57,18.58,18.56,18.58,11400.0,17.6122,17.6217,17.6028,17.6217,11400.0
2010-07-16 14:10:00,18.58,18.59,18.55,18.56,14800.0,17.6217,17.6312,17.5933,17.6028,14800.0
2010-07-16 14:20:00,18.55,18.58,18.55,18.57,12600.0,17.5933,17.6217,17.5933,17.6122,12600.0
2010-07-16 14:30:00,18.57,18.59,18.56,18.58,13600.0,17.6122,17.6312,17.6028,17.6217,13600.0
2010-07-16 14:40:00,18.58,18.59,18.57,18.57,17400.0,17.6217,17.6312,17.6122,17.6122,17400.0
2010-07-16 14:50:00,18.57,18.57,18.56,18.56,12600.0,17.6122,17.6122,17.6028,17.6028,12600.0
2010-07-16 15:00:00,18.56,18.56,18.52,18.52,30800.0,17.6028,17.6028,17.5648,17.5648,30800.0
2010-07-16 15:10:00,18.52,18.54,18.5,18.53,23800.0,17.5648,17.5838,17.5458,17.5743,23800.0
2010-07-16 15:20:00,18.54,18.54,18.5,18.52,36600.0,17.5838,17.5838,17.5458,17.5648,36600.0
2010-07-16 15:30:00,18.52,18.58,18.52,18.54,45600.0,17.5648,17.6217,17.5648,17.5838,45600.0
2010-07-16 15:40:00,18.54,18.57,18.47,18.47,71400.0,17.5838,17.6122,17.5174,17.5174,71400.0
2010-07-16 15:50:00,18.47,18.52,18.47,18.48,164000.0,17.5174,17.5648,17.5174,17.5269,164000.0
2010-07-19 09:30:00,18.57,18.66,18.52,18.64,19200.0,17.6122,17.6976,17.5648,17.6786,19200.0
2010-07-19 09:40:00,18.62,18.67,18.6,18.61,16400.0,17.6597,17.7071,17.6407,17.6502,16400.0
2010-07-19 09:50:00,18.62,18.68,18.61,18.66,10400.0,17.6597,17.7166,17.6502,17.6976,10400.0
2010-07-19 10:00:00,18.66,18.68,18.61,18.61,18600.0,17.6976,17.7166,17.6502,17.6502,18600.0
2010-07-19 10:10:00,18.6,18.61,18.58,18.59,10000.0,17.6407,17.6502,17.6217,17.6312,10000.0
2010-07-19 10:20:00,18.59,18.59,18.54,18.55,10800.0,17.6312,17.6312,17.5838,17.5933,10800.0
2010-07-19 10:30:00,18.54,18.57,18.51,18.51,24600.0,17.5838,17.6122,17.5553,17.5553,24600.0
2010-07-19 10:40:00,18.49,18.54,18.49,18.5,11000.0,17.5364,17.5838,17.5364,17.5458,11000.0
2010-07-19 10:50:00,18.49,18.54,18.48,18.54,7200.0,17.5364,17.5838,17.5269,17.5838,7200.0
2010-07-19 11:00:00,18.52,18.55,18.48,18.55,24400.0,17.5648,17.5933,17.5269,17.5933,24400.0
2010-07-19 11:10:00,18.54,18.56,18.53,18.55,8200.0,17.5838,17.6028,17.5743,17.5933,8200.0
2010-07-19 11:20:00,18.57,18.6,18.56,18.59,7800.0,17.6122,17.6407,17.6028,17.6312,7800.0
2010-07-19 11:30:00,18.58,18.58,18.51,18.51,2400.0,17.6217,17.6217,17.5553,17.5553,2400.0
2010-07-19 11:40:00,18.51,18.53,18.51,18.52,5400.0,17.5553,17.5743,17.5553,17.5648,5400.0
2010-07-19 11:50:00,18.53,18.59,18.53,18.59,5400.0,17.5743,17.6312,17.5743,17.6312,5400.0
2010-07-19 12:00:00,18.59,18.59,18.54,18.55,8200.0,17.6312,17.6312,17.5838,17.5933,8200.0
2010-07-19 12:10:00,18.55,18.55,18.52,18.55,3800.0,17.5933,17.5933,17.5648,17.5933,3800.0
2010-07-19 12:20:00,18.56,18.56,18.54,18.55,9000.0,17.6028,17.6028,17.5838,17.5933,9000.0
2010-07-19 12:30:00,18.55,18.57,18.54,18.56,5000.0,17.5933,17.6122,17.5838,17.6028,5000.0
2010-07-19 12:40:00,18.56,18.57,18.56,18.56,8000.0,17.6028,17.6122,17.6028,17.6028,8000.0
2010-07-19 12:50:00,18.57,18.57,18.51,18.54,14200.0,17.6122,17.6122,17.5553,17.5838,14200.0
2010-07-19 13:00:00,18.54,18.55,18.52,18.53,7000.0,17.5838,17.5933,17.5648,17.5743,7000.0
2010-07-19 13:10:00,18.53,18.53,18.49,18.49,6000.0,17.5743,17.5743,17.5364,17.5364,6000.0
2010-07-19 13:20:00,18.5,18.5,18.49,18.5,6600.0,17.5458,17.5458,17.5364,17.5458,6600.0
2010-07-19 13:30:00,18.5,18.53,18.49,18.5,17600.0,17.5458,17.5743,17.5364,17.5458,17600.0
2010-07-19 13:40:00,18.5,18.5,18.49,18.49,7800.0,17.5458,17.5458,17.5364,17.5364,7800.0
2010-07-19 13:50:00,18.49,18.5,18.48,18.5,13600.0,17.5364,17.5458,17.5269,17.5458,13600.0
2010-07-19 14:00:00,18.5,18.52,18.5,18.52,11200.0,17.5458,17.5648,17.5458,17.5648,11200.0
2010-07-19 14:10:00,18.52,18.54,18.5,18.52,32800.0,17.5648,17.5838,17.5458,17.5648,32800.0
2010-07-19 14:20:00,18.53,18.54,18.51,18.52,14200.0,17.5743,17.5838,17.5553,17.5648,14200.0
2010-07-19 14:30:00,18.52,18.55,18.52,18.55,18200.0,17.5648,17.5933,17.5648,17.5933,18200.0
2010-07-19 14:40:00,18.56,18.62,18.55,18.61,77200.0,17.6028,17.6597,17.5933,17.6502,77200.0
2010-07-19 14:50:00,18.62,18.64,18.61,18.61,27000.0,17.6597,17.6786,17.6502,17.6502,27000.0
2010-07-19 15:00:00,18.61,18.68,18.61,18.67,25600.0,17.6502,17.7166,17.6502,17.7071,25600.0
2010-07-19 15:10:00,18.67,18.69,18.66,18.68,25800.0,17.7071,17.726,17.6976,17.7166,25800.0
2010-07-19 15:20:00,18.68,18.68,18.61,18.61,13800.0,17.7166,17.7166,17.6502,17.6502,13800.0
2010-07-19 15:30:00,18.61,18.63,18.56,18.57,39600.0,17.6502,17.6691,17.6028,17.6122,39600.0
2010-07-19 15:40:00,18.57,18.61,18.56,18.6,29800.0,17.6122,17.6502,17.6028,17.6407,29800.0
2010-07-19 15:50:00,18.61,18.64,18.6,18.63,33800.0,17.6502,17.6786,17.6407,17.6691,33800.0
2010-07-20 09:30:00,18.41,18.41,18.24,18.28,27600.0,17.4605,17.4605,17.2993,17.3372,27600.0
2010-07-20 09:40:00,18.28,18.28,18.25,18.27,12800.0,17.3372,17.3372,17.3087,17.3277,12800.0
2010-07-20 09:50:00,18.27,18.34,18.27,18.32,9200.0,17.3277,17.3941,17.3277,17.3751,9200.0
2010-07-20 10:00:00,18.33,18.35,18.29,18.31,23000.0,17.3846,17.4036,17.3467,17.3656,23000.0
2010-07-20 10:10:00,18.3,18.33,18.27,18.31,21200.0,17.3562,17.3846,17.3277,17.3656,21200.0
2010-07-20 10:20:00,18.31,18.36,18.31,18.36,9400.0,17.3656,17.4131,17.3656,17.4131,9400.0
2010-07-20 10:30:00,18.34,18.36,18.33,18.36,16000.0,17.3941,17.4131,17.3846,17.4131,16000.0
2010-07-20 10:40:00,18.36,18.4,18.35,18.38,25600.0,17.4131,17.451,17.4036,17.432,25600.0
2010-07-20 10:50:00,18.38,18.39,18.35,18.36,47200.0,17.432,17.4415,17.4036,17.4131,47200.0
2010-07-20 11:00:00,18.36,18.43,18.36,18.42,19600.0,17.4131,17.4795,17.4131,17.47,19600.0
2010-07-20 11:10:00,18.42,18.47,18.42,18.47,9600.0,17.47,17.5174,17.47,17.5174,9600.0
2010-07-20 11:20:00,18.47,18.48,18.46,18.47,6000.0,17.5174,17.5269,17.5079,17.5174,6000.0
2010-07-20 11:30:00,18.46,18.46,18.42,18.42,10600.0,17.5079,17.5079,17.47,17.47,10600.0
2010-07-20 11:40:00,18.41,18.43,18.39,18.39,15000.0,17.4605,17.4795,17.4415,17.4415,15000.0
2010-07-20 11:50:00,18.39,18.39,18.35,18.35,21800.0,17.4415,17.4415,17.4036,17.4036,21800.0
2010-07-20 12:00:00,18.34,18.4,18.34,18.4,9400.0,17.3941,17.451,17.3941,17.451,9400.0
2010-07-20 12:10:00,18.4,18.41,18.37,18.37,6600.0,17.451,17.4605,17.4226,17.4226,6600.0
2010-07-20 12:20:00,18.38,18.4,18.38,18.4,3600.0,17.432,17.451,17.432,17.451,3600.0
2010-07-20 12:30:00,18.41,18.42,18.38,18.38,10200.0,17.4605,17.47,17.432,17.432,10200.0
2010-07-20 12:40:00,18.38,18.4,18.38,18.4,4000.0,17.432,17.451,17.432,17.451,4000.0
2010-07-20 12:50:00,18.4,18.4,18.38,18.4,17400.0,17.451,17.451,17.432,17.451,17400.0
2010-07-20 13:00:00,18.4,18.42,18.4,18.41,7600.0,17.451,17.47,17.451,17.4605,7600.0
2010-07-20 13:10:00,18.4,18.4,18.36,18.38,18600.0,17.451,17.451,17.4131,17.432,18600.0
2010-07-20 13:20:00,18.39,18.41,18.39,18.41,10800.0,17.4415,17.4605,17.4415,17.4605,10800.0
2010-07-20 13:30:00,18.41,18.49,18.41,18.48,26000.0,17.4605,17.5364,17.4605,17.5269,26000.0
2010-07-20 13:40:00,18.48,18.5,18.47,18.5,13200.0,17.5269,17.5458,17.5174,17.5458,13200.0
2010-07-20 13:50:00,18.5,18.57,18.49,18.56,15400.0,17.5458,17.6122,17.5364,17.6028,15400.0
2010-07-20 14:00:00,18.55,18.56,18.52,18.53,12600.0,17.5933,17.6028,17.5648,17.5743,12600.0
2010-07-20 14:10:00,18.52,18.53,18.5,18.51,13800.0,17.5648,17.5743,17.5458,17.5553,13800.0
2010-07-20 14:20:00,18.5,18.5,18.48,18.49,18000.0,17.5458,17.5458,17.5269,17.5364,18000.0
2010-07-20 14:30:00,18.49,18.52,18.48,18.5,20200.0,17.5364,17.5648,17.5269,17.5458,20200.0
2010-07-20 14:40:00,18.5,18.53,18.48,18.53,25000.0,17.5458,17.5743,17.5269,17.5743,25000.0
2010-07-20 14:50:00,18.53,18.55,18.5,18.5,29400.0,17.5743,17.5933,17.5458,17.5458,29400.0
2010-07-20 15:00:00,18.5,18.57,18.5,18.53,43400.0,17.5458,17.6122,17.5458,17.5743,43400.0
2010-07-20 15:10:00,18.54,18.59,18.54,18.55,56800.0,17.5838,17.6312,17.5838,17.5933,56800.0
2010-07-20 15:20:00,18.55,18.6,18.54,18.59,52000.0,17.5933,17.6407,17.5838,17.6312,52000.0
2010-07-20 15:30:00,18.59,18.66,18.58,18.63,52200.0,17.6312,17.6976,17.6217,17.6691,52200.0
2010-07-20 15:40:00,18.63,18.7,18.6,18.7,98600.0,17.6691,17.7355,17.6407,17.7355,98600.0
2010-07-20 15:50:00,18.7,18.72,18.65,18.68,116800.0,17.7355,17.7545,17.6881,17.7166,116800.0
2010-07-21 09:30:00,18.75,18.81,18.64,18.72,14800.0,17.783,17.8399,17.6786,17.7545,14800.0
2010-07-21 09:40:00,18.71,18.71,18.64,18.68,17400.0,17.745,17.745,17.6786,17.7166,17400.0
2010-07-21 09:50:00,18.68,18.68,18.63,18.68,17200.0,17.7166,17.7166,17.6691,17.7166,17200.0
2010-07-21 10:00:00,18.68,18.68,18.56,18.59,47800.0,17.7166,17.7166,17.6028,17.6312,47800.0
2010-07-21 10:10:00,18.59,18.63,18.58,18.61,18200.0,17.6312,17.6691,17.6217,17.6502,18200.0
2010-07-21 10:20:00,18.6,18.62,18.58,18.6,30800.0,17.6407,17.6597,17.6217,17.6407,30800.0
2010-07-21 10:30:00,18.6,18.6,18.54,18.54,20200.0,17.6407,17.6407,17.5838,17.5838,20200.0
2010-07-21 10:40:00,18.55,18.58,18.53,18.58,16800.0,17.5933,17.6217,17.5743,17.6217,16800.0
2010-07-21 10:50:00,18.59,18.64,18.59,18.61,15800.0,17.6312,17.6786,17.6312,17.6502,15800.0
2010-07-21 11:00:00,18.61,18.61,18.55,18.57,13600.0,17.6502,17.6502,17.5933,17.6122,13600.0
2010-07-21 11:10:00,18.57,18.57,18.5,18.5,15400.0,17.6122,17.6122,17.5458,17.5458,15400.0
2010-07-21 11:20:00,18.51,18.54,18.51,18.53,3600.0,17.5553,17.5838,17.5553,17.5743,3600.0
2010-07-21 11:30:00,18.52,18.56,18.5,18.56,6200.0,17.5648,17.6028,17.5458,17.6028,6200.0
2010-07-21 11:40:00,18.59,18.6,18.59,18.6,6200.0,17.6312,17.6407,17.6312,17.6407,6200.0
2010-07-21 11:50:00,18.6,18.64,18.58,18.63,11800.0,17.6407,17.6786,17.6217,17.6691,11800.0
2010-07-21 12:00:00,18.63,18.64,18.62,18.63,7800.0,17.6691,17.6786,17.6597,17.6691,7800.0
2010-07-21 12:10:00,18.63,18.68,18.62,18.65,8000.0,17.6691,17.7166,17.6597,17.6881,8000.0
2010-07-21 12:20:00,18.65,18.7,18.65,18.7,13200.0,17.6881,17.7355,17.6881,17.7355,13200.0
2010-07-21 12:30:00,18.7,18.72,18.68,18.72,9200.0,17.7355,17.7545,17.7166,17.7545,9200.0
2010-07-21 12:40:00,18.72,18.72,18.68,18.69,8400.0,17.7545,17.7545,17.7166,17.726,8400.0
2010-07-21 12:50:00,18.69,18.72,18.68,18.69,19000.0,17.726,17.7545,17.7166,17.726,19000.0
2010-07-21 13:00:00,18.69,18.72,18.68,18.71,6000.0,17.726,17.7545,17.7166,17.745,6000.0
2010-07-21 13:10:00,18.72,18.73,18.7,18.7,10800.0,17.7545,17.764,17.7355,17.7355,10800.0
2010-07-21 13:20:00,18.71,18.72,18.69,18.72,6200.0,17.745,17.7545,17.726,17.7545,6200.0
2010-07-21 13:30:00,18.72,18.77,18.72,18.77,12000.0,17.7545,17.8019,17.7545,17.8019,12000.0
2010-07-21 13:40:00,18.77,18.77,18.75,18.77,9000.0,17.8019,17.8019,17.783,17.8019,9000.0
2010-07-21 13:50:00,18.77,18.82,18.76,18.82,36200.0,17.8019,17.8493,17.7924,17.8493,36200.0
2010-07-21 14:00:00,18.82,18.83,18.71,18.72,73000.0,17.8493,17.8588,17.745,17.7545,73000.0
2010-07-21 14:10:00,18.69,18.73,18.61,18.71,126200.0,17.726,17.764,17.6502,17.745,126200.0
2010-07-21 14:20:00,18.72,18.75,18.69,18.74,47000.0,17.7545,17.783,17.726,17.7735,47000.0
2010-07-21 14:30:00,18.74,18.74,18.64,18.68,27800.0,17.7735,17.7735,17.6786,17.7166,27800.0
2010-07-21 14:40:00,18.68,18.71,18.65,18.65,13800.0,17.7166,17.745,17.6881,17.6881,13800.0
2010-07-21 14:50:00,18.66,18.68,18.62,18.65,69000.0,17.6976,17.7166,17.6597,17.6881,69000.0
2010-07-21 15:00:00,18.64,18.69,18.61,18.69,71000.0,17.6786,17.726,17.6502,17.726,71000.0
2010-07-21 15:10:00,18.68,18.74,18.66,18.68,27400.0,17.7166,17.7735,17.6976,17.7166,27400.0
2010-07-21 15:20:00,18.68,18.71,18.65,18.66,33800.0,17.7166,17.745,17.6881,17.6976,33800.0
2010-07-21 15:30:00,18.66,18.77,18.66,18.75,91200.0,17.6976,17.8019,17.6976,17.783,91200.0
2010-07-21 15:40:00,18.75,18.75,18.7,18.72,81600.0,17.783,17.783,17.7355,17.7545,81600.0
2010-07-21 15:50:00,18.73,18.75,18.68,18.7,128000.0,17.764,17.783,17.7166,17.7355,128000.0
2010-07-22 09:30:00,18.89,19.15,18.89,19.15,29000.0,17.9157,18.1623,17.9157,18.1623,29000.0
2010-07-22 09:40:00,19.14,19.21,19.13,19.15,11200.0,18.1528,18.2192,18.1434,18.1623,11200.0
2010-07-22 09:50:00,19.14,19.16,19.1,19.14,10600.0,18.1528,18.1718,18.1149,18.1528,10600.0
2010-07-22 10:00:00,19.13,19.27,19.13,19.25,28800.0,18.1434,18.2761,18.1434,18.2572,28800.0
2010-07-22 10:10:00,19.25,19.32,19.25,19.32,26000.0,18.2572,18.3236,18.2572,18.3236,26000.0
2010-07-22 10:20:00,19.33,19.33,19.26,19.26,33400.0,18.333,18.333,18.2667,18.2667,33400.0
2010-07-22 10:30:00,19.28,19.35,19.27,19.34,34800.0,18.2856,18.352,18.2761,18.3425,34800.0
2010-07-22 10:40:00,19.34,19.38,19.33,19.38,36600.0,18.3425,18.3805,18.333,18.3805,36600.0
2010-07-22 10:50:00,19.38,19.43,19.36,19.36,27400.0,18.3805,18.4279,18.3615,18.3615,27400.0
2010-07-22 11:00:00,19.35,19.36,19.32,19.33,24200.0,18.352,18.3615,18.3236,18.333,24200.0
2010-07-22 11:10:00,19.34,19.34,19.32,19.34,21400.0,18.3425,18.3425,18.3236,18.3425,21400.0
2010-07-22 11:20:00,19.34,19.34,19.31,19.31,18400.0,18.3425,18.3425,18.3141,18.3141,18400.0
2010-07-22 11:30:00,19.3,19.33,19.25,19.27,32800.0,18.3046,18.333,18.2572,18.2761,32800.0
2010-07-22 11:40:00,19.27,19.29,19.23,19.25,35000.0,18.2761,18.2951,18.2382,18.2572,35000.0
2010-07-22 11:50:00,19.25,19.25,19.22,19.24,25200.0,18.2572,18.2572,18.2287,18.2477,25200.0
2010-07-22 12:00:00,19.24,19.25,19.2,19.21,33600.0,18.2477,18.2572,18.2097,18.2192,33600.0
2010-07-22 12:10:00,19.21,19.22,19.2,19.21,24200.0,18.2192,18.2287,18.2097,18.2192,24200.0
2010-07-22 12:20:00,19.21,19.21,19.18,19.2,26800.0,18.2192,18.2192,18.1908,18.2097,26800.0
2010-07-22 12:30:00,19.2,19.21,19.18,19.18,16600.0,18.2097,18.2192,18.1908,18.1908,16600.0
2010-07-22 12:40:00,19.19,19.23,19.17,19.23,33600.0,18.2003,18.2382,18.1813,18.2382,33600.0
2010-07-22 12:50:00,19.24,19.31,19.24,19.3,24000.0,18.2477,18.3141,18.2477,18.3046,24000.0
2010-07-22 13:00:00,19.3,19.32,19.3,19.32,12000.0,18.3046,18.3236,18.3046,18.3236,12000.0
2010-07-22 13:10:00,19.32,19.33,19.32,19.33,20600.0,18.3236,18.333,18.3236,18.333,20600.0
2010-07-22 13:20:00,19.33,19.33,19.33,19.33,10600.0,18.333,18.333,18.333,18.333,10600.0
2010-07-22 13:30:00,19.33,19.35,19.33,19.34,18400.0,18.333,18.352,18.333,18.3425,18400.0
2010-07-22 13:40:00,19.34,19.36,19.34,19.36,16800.0,18.3425,18.3615,18.3425,18.3615,16800.0
2010-07-22 13:50:00,19.35,19.36,19.33,19.34,15400.0,18.352,18.3615,18.333,18.3425,15400.0
2010-07-22 14:00:00,19.34,19.36,19.34,19.36,18400.0,18.3425,18.3615,18.3425,18.3615,18400.0
2010-07-22 14:10:00,19.36,19.37,19.33,19.33,29800.0,18.3615,18.371,18.333,18.333,29800.0
2010-07-22 14:20:00,19.33,19.36,19.31,19.36,23800.0,18.333,18.3615,18.3141,18.3615,23800.0
2010-07-22 14:30:00,19.36,19.4,19.35,19.39,49000.0,18.3615,18.3994,18.352,18.3899,49000.0
2010-07-22 14:40:00,19.39,19.39,19.36,19.38,26800.0,18.3899,18.3899,18.3615,18.3805,26800.0
2010-07-22 14:50:00,19.39,19.41,19.36,19.39,23600.0,18.3899,18.4089,18.3615,18.3899,23600.0
2010-07-22 15:00:00,19.4,19.4,19.35,19.38,28000.0,18.3994,18.3994,18.352,18.3805,28000.0
2010-07-22 15:10:00,19.38,19.43,19.36,19.43,31200.0,18.3805,18.4279,18.3615,18.4279,31200.0
2010-07-22 15:20:00,19.42,19.43,19.41,19.41,41000.0,18.4184,18.4279,18.4089,18.4089,41000.0
2010-07-22 15:30:00,19.41,19.41,19.3,19.33,59800.0,18.4089,18.4089,18.3046,18.333,59800.0
2010-07-22 15:40:00,19.33,19.38,19.31,19.36,92200.0,18.333,18.3805,18.3141,18.3615,92200.0
2010-07-22 15:50:00,19.36,19.4,19.33,19.39,140400.0,18.3615,18.3994,18.333,18.3899,140400.0
2010-07-23 09:30:00,19.33,19.42,19.28,19.42,15200.0,18.333,18.4184,18.2856,18.4184,15200.0
2010-07-23 09:40:00,19.42,19.45,19.38,19.43,14600.0,18.4184,18.4469,18.3805,18.4279,14600.0
2010-07-23 09:50:00,19.42,19.42,19.33,19.33,17400.0,18.4184,18.4184,18.333,18.333,17400.0
2010-07-23 10:00:00,19.31,19.36,19.31,19.35,14000.0,18.3141,18.3615,18.3141,18.352,14000.0
2010-07-23 10:10:00,19.35,19.49,19.32,19.47,35400.0,18.352,18.4848,18.3236,18.4658,35400.0
2010-07-23 10:20:00,19.48,19.52,19.45,19.52,22800.0,18.4753,18.5132,18.4469,18.5132,22800.0
2010-07-23 10:30:00,19.53,19.54,19.5,19.5,13800.0,18.5227,18.5322,18.4943,18.4943,13800.0
2010-07-23 10:40:00,19.5,19.53,19.49,19.49,25400.0,18.4943,18.5227,18.4848,18.4848,25400.0
2010-07-23 10:50:00,19.49,19.5,19.44,19.48,22400.0,18.4848,18.4943,18.4374,18.4753,22400.0
2010-07-23 11:00:00,19.48,19.53,19.48,19.53,40600.0,18.4753,18.5227,18.4753,18.5227,40600.0
2010-07-23 11:10:00,19.53,19.54,19.5,19.5,10200.0,18.5227,18.5322,18.4943,18.4943,10200.0
2010-07-23 11:20:00,19.5,19.51,19.46,19.51,15800.0,18.4943,18.5038,18.4563,18.5038,15800.0
2010-07-23 11:30:00,19.5,19.58,19.5,19.57,18000.0,18.4943,18.5701,18.4943,18.5607,18000.0
2010-07-23 11:40:00,19.57,19.57,19.53,19.55,31400.0,18.5607,18.5607,18.5227,18.5417,31400.0
2010-07-23 11:50:00,19.57,19.59,19.54,19.57,20800.0,18.5607,18.5796,18.5322,18.5607,20800.0
2010-07-23 12:00:00,19.58,19.62,19.54,19.55,29800.0,18.5701,18.6081,18.5322,18.5417,29800.0
2010-07-23 12:10:00,19.55,19.58,19.51,19.57,25200.0,18.5417,18.5701,18.5038,18.5607,25200.0
2010-07-23 12:20:00,19.57,19.57,19.53,19.55,18000.0,18.5607,18.5607,18.5227,18.5417,18000.0
2010-07-23 12:30:00,19.56,19.56,19.54,19.55,17200.0,18.5512,18.5512,18.5322,18.5417,17200.0
2010-07-23 12:40:00,19.56,19.56,19.54,19.55,21000.0,18.5512,18.5512,18.5322,18.5417,21000.0
2010-07-23 12:50:00,19.56,19.63,19.56,19.63,25600.0,18.5512,18.6176,18.5512,18.6176,25600.0
2010-07-23 13:00:00,19.64,19.64,19.58,19.59,17600.0,18.6271,18.6271,18.5701,18.5796,17600.0
2010-07-23 13:10:00,19.59,19.71,19.59,19.7,52600.0,18.5796,18.6934,18.5796,18.684,52600.0
2010-07-23 13:20:00,19.7,19.78,19.7,19.78,38400.0,18.684,18.7598,18.684,18.7598,38400.0
2010-07-23 13:30:00,19.79,19.83,19.75,19.82,60600.0,18.7693,18.8073,18.7314,18.7978,60600.0
2010-07-23 13:40:00,19.82,19.82,19.78,19.78,42000.0,18.7978,18.7978,18.7598,18.7598,42000.0
2010-07-23 13:50:00,19.78,19.8,19.72,19.72,60400.0,18.7598,18.7788,18.7029,18.7029,60400.0
2010-07-23 14:00:00,19.73,19.75,19.72,19.73,49800.0,18.7124,18.7314,18.7029,18.7124,49800.0
2010-07-23 14:10:00,19.74,19.75,19.7,19.7,37000.0,18.7219,18.7314,18.684,18.684,37000.0
2010-07-23 14:20:00,19.69,19.69,19.65,19.68,37400.0,18.6745,18.6745,18.6365,18.665,37400.0
2010-07-23 14:30:00,19.68,19.7,19.65,19.66,33800.0,18.665,18.684,18.6365,18.646,33800.0
2010-07-23 14:40:00,19.66,19.69,19.65,19.68,40200.0,18.646,18.6745,18.6365,18.665,40200.0
2010-07-23 14:50:00,19.68,19.71,19.66,19.7,34000.0,18.665,18.6934,18.646,18.684,34000.0
2010-07-23 15:00:00,19.71,19.76,19.68,19.75,38800.0,18.6934,18.7409,18.665,18.7314,38800.0
2010-07-23 15:10:00,19.76,19.77,19.72,19.75,82400.0,18.7409,18.7503,18.7029,18.7314,82400.0
2010-07-23 15:20:00,19.75,19.78,19.73,19.75,61200.0,18.7314,18.7598,18.7124,18.7314,61200.0
2010-07-23 15:30:00,19.75,19.78,19.72,19.75,83400.0,18.7314,18.7598,18.7029,18.7314,83400.0
2010-07-23 15:40:00,19.75,19.81,19.72,19.8,109600.0,18.7314,18.7883,18.7029,18.7788,109600.0
2010-07-23 15:50:00,19.8,19.86,19.8,19.83,145200.0,18.7788,18.8357,18.7788,18.8073,145200.0
2010-07-26 09:30:00,19.9,20.0,19.84,19.97,74800.0,18.8736,18.9685,18.8167,18.94,74800.0
2010-07-26 09:40:00,19.98,20.03,19.89,19.93,51200.0,18.9495,18.9969,18.8642,18.9021,51200.0
2010-07-26 09:50:00,19.94,20.0,19.89,19.91,32800.0,18.9116,18.9685,18.8642,18.8831,32800.0
2010-07-26 10:00:00,19.92,20.03,19.92,20.0,46000.0,18.8926,18.9969,18.8926,18.9685,46000.0
2010-07-26 10:10:00,20.0,20.04,20.0,20.0,19400.0,18.9685,19.0064,18.9685,18.9685,19400.0
2010-07-26 10:20:00,20.0,20.0,19.91,19.92,25800.0,18.9685,18.9685,18.8831,18.8926,25800.0
2010-07-26 10:30:00,19.92,19.93,19.86,19.9,18400.0,18.8926,18.9021,18.8357,18.8736,18400.0
2010-07-26 10:40:00,19.9,19.92,19.84,19.86,17400.0,18.8736,18.8926,18.8167,18.8357,17400.0
2010-07-26 10:50:00,19.86,19.86,19.81,19.86,16000.0,18.8357,18.8357,18.7883,18.8357,16000.0
2010-07-26 11:00:00,19.86,19.87,19.85,19.85,15600.0,18.8357,18.8452,18.8262,18.8262,15600.0
2010-07-26 11:10:00,19.85,19.92,19.82,19.92,11600.0,18.8262,18.8926,18.7978,18.8926,11600.0
2010-07-26 11:20:00,19.92,19.92,19.89,19.92,28200.0,18.8926,18.8926,18.8642,18.8926,28200.0
2010-07-26 11:30:00,19.93,19.95,19.92,19.95,9000.0,18.9021,18.9211,18.8926,18.9211,9000.0
2010-07-26 11:40:00,19.94,19.94,19.9,19.92,131800.0,18.9116,18.9116,18.8736,18.8926,131800.0
2010-07-26 11:50:00,19.92,19.92,19.89,19.91,23000.0,18.8926,18.8926,18.8642,18.8831,23000.0
2010-07-26 12:00:00,19.9,19.92,19.89,19.9,23000.0,18.8736,18.8926,18.8642,18.8736,23000.0
2010-07-26 12:10:00,19.9,19.91,19.89,19.9,22600.0,18.8736,18.8831,18.8642,18.8736,22600.0
2010-07-26 12:20:00,19.9,19.9,19.89,19.9,19200.0,18.8736,18.8736,18.8642,18.8736,19200.0
2010-07-26 12:30:00,19.9,19.9,19.85,19.85,24800.0,18.8736,18.8736,18.8262,18.8262,24800.0
2010-07-26 12:40:00,19.84,19.87,19.83,19.86,15800.0,18.8167,18.8452,18.8073,18.8357,15800.0
2010-07-26 12:50:00,19.86,19.86,19.82,19.85,11000.0,18.8357,18.8357,18.7978,18.8262,11000.0
2010-07-26 13:00:00,19.85,19.85,19.82,19.82,15200.0,18.8262,18.8262,18.7978,18.7978,15200.0
2010-07-26 13:10:00,19.82,19.88,19.82,19.86,21000.0,18.7978,18.8547,18.7978,18.8357,21000.0
2010-07-26 13:20:00,19.86,19.9,19.86,19.9,10400.0,18.8357,18.8736,18.8357,18.8736,10400.0
2010-07-26 13:30:00,19.9,19.92,19.88,19.92,12400.0,18.8736,18.8926,18.8547,18.8926,12400.0
2010-07-26 13:40:00,19.92,20.02,19.92,20.02,35200.0,18.8926,18.9875,18.8926,18.9875,35200.0
2010-07-26 13:50:00,20.02,20.03,19.99,20.0,17400.0,18.9875,18.9969,18.959,18.9685,17400.0
2010-07-26 14:00:00,19.99,20.01,19.98,19.98,13200.0,18.959,18.978,18.9495,18.9495,13200.0
2010-07-26 14:10:00,19.98,19.98,19.93,19.93,13800.0,18.9495,18.9495,18.9021,18.9021,13800.0
2010-07-26 14:20:00,19.93,19.93,19.86,19.89,27000.0,18.9021,18.9021,18.8357,18.8642,27000.0
2010-07-26 14:30:00,19.89,19.89,19.85,19.86,23200.0,18.8642,18.8642,18.8262,18.8357,23200.0
2010-07-26 14:40:00,19.86,19.92,19.86,19.92,12000.0,18.8357,18.8926,18.8357,18.8926,12000.0
2010-07-26 14:50:00,19.92,19.94,19.89,19.94,35400.0,18.8926,18.9116,18.8642,18.9116,35400.0
2010-07-26 15:00:00,19.95,19.98,19.94,19.98,29800.0,18.9211,18.9495,18.9116,18.9495,29800.0
2010-07-26 15:10:00,19.98,19.99,19.93,19.97,25400.0,18.9495,18.959,18.9021,18.94,25400.0
2010-07-26 15:20:00,19.97,20.0,19.97,19.98,32200.0,18.94,18.9685,18.94,18.9495,32200.0
2010-07-26 15:30:00,19.98,19.99,19.93,19.93,33400.0,18.9495,18.959,18.9021,18.9021,33400.0
2010-07-26 15:40:00,19.94,19.98,19.92,19.98,95400.0,18.9116,18.9495,18.8926,18.9495,95400.0
2010-07-26 15:50:00,19.98,20.05,19.95,20.02,157000.0,18.9495,19.0159,18.9211,18.9875,157000.0
2010-07-27 09:30:00,20.15,20.25,20.11,20.25,20600.0,19.1107,19.2056,19.0728,19.2056,20600.0
2010-07-27 09:40:00,20.28,20.28,20.09,20.12,25400.0,19.234,19.234,19.0538,19.0823,25400.0
2010-07-27 09:50:00,20.11,20.15,20.1,20.11,39600.0,19.0728,19.1107,19.0633,19.0728,39600.0
2010-07-27 10:00:00,20.09,20.18,20.03,20.03,43400.0,19.0538,19.1392,18.9969,18.9969,43400.0
2010-07-27 10:10:00,20.03,20.09,20.02,20.09,35400.0,18.9969,19.0538,18.9875,19.0538,35400.0
2010-07-27 10:20:00,20.09,20.09,20.03,20.05,30600.0,19.0538,19.0538,18.9969,19.0159,30600.0
2010-07-27 10:30:00,20.05,20.05,20.0,20.02,30800.0,19.0159,19.0159,18.9685,18.9875,30800.0
2010-07-27 10:40:00,20.02,20.07,20.0,20.01,29000.0,18.9875,19.0349,18.9685,18.978,29000.0
2010-07-27 10:50:00,20.01,20.03,19.98,20.0,21400.0,18.978,18.9969,18.9495,18.9685,21400.0
2010-07-27 11:00:00,20.0,20.0,19.93,20.0,24600.0,18.9685,18.9685,18.9021,18.9685,24600.0
2010-07-27 11:10:00,20.02,20.02,19.97,19.97,21200.0,18.9875,18.9875,18.94,18.94,21200.0
2010-07-27 11:20:00,19.97,19.98,19.94,19.97,19400.0,18.94,18.9495,18.9116,18.94,19400.0
2010-07-27 11:30:00,19.97,20.03,19.97,20.02,19800.0,18.94,18.9969,18.94,18.9875,19800.0
2010-07-27 11:40:00,20.02,20.03,19.99,19.99,19000.0,18.9875,18.9969,18.959,18.959,19000.0
2010-07-27 11:50:00,19.99,20.03,19.99,20.03,18800.0,18.959,18.9969,18.959,18.9969,18800.0
2010-07-27 12:00:00,20.03,20.03,20.0,20.02,9600.0,18.9969,18.9969,18.9685,18.9875,9600.0
2010-07-27 12:10:00,20.02,20.07,20.02,20.07,20200.0,18.9875,19.0349,18.9875,19.0349,20200.0
2010-07-27 12:20:00,20.06,20.09,20.05,20.08,33400.0,19.0254,19.0538,19.0159,19.0444,33400.0
2010-07-27 12:30:00,20.08,20.13,20.07,20.13,35600.0,19.0444,19.0918,19.0349,19.0918,35600.0
2010-07-27 12:40:00,20.13,20.15,20.1,20.12,36800.0,19.0918,19.1107,19.0633,19.0823,36800.0
2010-07-27 12:50:00,20.11,20.11,20.1,20.11,11000.0,19.0728,19.0728,19.0633,19.0728,11000.0
2010-07-27 13:00:00,20.11,20.11,20.09,20.11,13400.0,19.0728,19.0728,19.0538,19.0728,13400.0
2010-07-27 13:10:00,20.11,20.11,20.03,20.04,23400.0,19.0728,19.0728,18.9969,19.0064,23400.0
2010-07-27 13:20:00,20.04,20.07,20.0,20.0,17800.0,19.0064,19.0349,18.9685,18.9685,17800.0
2010-07-27 13:30:00,20.0,20.06,20.0,20.05,18600.0,18.9685,19.0254,18.9685,19.0159,18600.0
2010-07-27 13:40:00,20.06,20.11,20.04,20.1,24000.0,19.0254,19.0728,19.0064,19.0633,24000.0
2010-07-27 13:50:00,20.1,20.1,20.05,20.08,18200.0,19.0633,19.0633,19.0159,19.0444,18200.0
2010-07-27 14:00:00,20.08,20.08,20.06,20.08,21600.0,19.0444,19.0444,19.0254,19.0444,21600.0
2010-07-27 14:10:00,20.08,20.12,20.07,20.12,34400.0,19.0444,19.0823,19.0349,19.0823,34400.0
2010-07-27 14:20:00,20.12,20.12,20.08,20.1,23200.0,19.0823,19.0823,19.0444,19.0633,23200.0
2010-07-27 14:30:00,20.11,20.11,20.06,20.07,27400.0,19.0728,19.0728,19.0254,19.0349,27400.0
2010-07-27 14:40:00,20.07,20.09,20.03,20.09,20800.0,19.0349,19.0538,18.9969,19.0538,20800.0
2010-07-27 14:50:00,20.08,20.1,20.07,20.08,19400.0,19.0444,19.0633,19.0349,19.0444,19400.0
2010-07-27 15:00:00,20.09,20.11,20.08,20.11,34200.0,19.0538,19.0728,19.0444,19.0728,34200.0
2010-07-27 15:10:00,20.11,20.12,20.07,20.12,40800.0,19.0728,19.0823,19.0349,19.0823,40800.0
2010-07-27 15:20:00,20.12,20.15,20.11,20.14,46000.0,19.0823,19.1107,19.0728,19.1013,46000.0
2010-07-27 15:30:00,20.14,20.14,20.1,20.11,46600.0,19.1013,19.1013,19.0633,19.0728,46600.0
2010-07-27 15:40:00,20.11,20.11,19.89,19.94,277000.0,19.0728,19.0728,18.8642,18.9116,277000.0
2010-07-27 15:50:00,19.95,20.0,19.93,19.97,239000.0,18.9211,18.9685,18.9021,18.94,239000.0
2010-07-28 09:30:00,17.65,18.09,17.31,18.07,1248600.0,16.7397,17.157,16.4172,17.138,1248600.0
2010-07-28 09:40:00,18.04,18.08,17.75,17.79,721600.0,17.1096,17.1475,16.8345,16.8725,721600.0
2010-07-28 09:50:00,17.81,18.0,17.8,17.9,403600.0,16.8914,17.0716,16.882,16.9768,403600.0
2010-07-28 10:00:00,17.9,18.24,17.89,18.0,616800.0,16.9768,17.2993,16.9673,17.0716,616800.0
2010-07-28 10:10:00,18.0,18.12,17.94,18.1,398400.0,17.0716,17.1854,17.0147,17.1665,398400.0
2010-07-28 10:20:00,18.09,18.16,18.04,18.1,150800.0,17.157,17.2234,17.1096,17.1665,150800.0
2010-07-28 10:30:00,18.1,18.13,18.0,18.0,453800.0,17.1665,17.1949,17.0716,17.0716,453800.0
2010-07-28 10:40:00,18.0,18.02,17.84,17.95,345000.0,17.0716,17.0906,16.9199,17.0242,345000.0
2010-07-28 10:50:00,17.95,18.04,17.92,18.0,157600.0,17.0242,17.1096,16.9958,17.0716,157600.0
2010-07-28 11:00:00,18.0,18.01,17.92,17.93,121800.0,17.0716,17.0811,16.9958,17.0052,121800.0
2010-07-28 11:10:00,17.94,18.03,17.93,17.99,124600.0,17.0147,17.1001,17.0052,17.0622,124600.0
2010-07-28 11:20:00,17.99,18.0,17.92,17.94,109400.0,17.0622,17.0716,16.9958,17.0147,109400.0
2010-07-28 11:30:00,17.94,17.96,17.93,17.95,156400.0,17.0147,17.0337,17.0052,17.0242,156400.0
2010-07-28 11:40:00,17.95,17.95,17.93,17.93,101800.0,17.0242,17.0242,17.0052,17.0052,101800.0
2010-07-28 11:50:00,17.93,17.94,17.84,17.87,158600.0,17.0052,17.0147,16.9199,16.9483,158600.0
2010-07-28 12:00:00,17.88,17.88,17.79,17.85,183200.0,16.9578,16.9578,16.8725,16.9294,183200.0
2010-07-28 12:10:00,17.86,17.92,17.86,17.9,170200.0,16.9389,16.9958,16.9389,16.9768,170200.0
2010-07-28 12:20:00,17.9,17.91,17.87,17.88,53000.0,16.9768,16.9863,16.9483,16.9578,53000.0
2010-07-28 12:30:00,17.86,18.0,17.85,17.99,84200.0,16.9389,17.0716,16.9294,17.0622,84200.0
2010-07-28 12:40:00,17.99,18.05,17.93,17.93,97200.0,17.0622,17.1191,17.0052,17.0052,97200.0
2010-07-28 12:50:00,17.93,17.98,17.93,17.98,25200.0,17.0052,17.0527,17.0052,17.0527,25200.0
2010-07-28 13:00:00,17.98,18.0,17.95,18.0,87400.0,17.0527,17.0716,17.0242,17.0716,87400.0
2010-07-28 13:10:00,18.0,18.03,17.99,18.03,166000.0,17.0716,17.1001,17.0622,17.1001,166000.0
2010-07-28 13:20:00,18.03,18.05,18.0,18.02,58400.0,17.1001,17.1191,17.0716,17.0906,58400.0
2010-07-28 13:30:00,18.01,18.03,17.97,18.0,43400.0,17.0811,17.1001,17.0432,17.0716,43400.0
2010-07-28 13:40:00,18.0,18.03,18.0,18.01,93000.0,17.0716,17.1001,17.0716,17.0811,93000.0
2010-07-28 13:50:00,18.0,18.04,17.99,18.03,155800.0,17.0716,17.1096,17.0622,17.1001,155800.0
2010-07-28 14:00:00,18.03,18.03,17.93,17.93,84600.0,17.1001,17.1001,17.0052,17.0052,84600.0
2010-07-28 14:10:00,17.93,17.96,17.9,17.94,232600.0,17.0052,17.0337,16.9768,17.0147,232600.0
2010-07-28 14:20:00,17.95,18.04,17.93,18.0,96800.0,17.0242,17.1096,17.0052,17.0716,96800.0
2010-07-28 14:30:00,18.0,18.04,18.0,18.0,49000.0,17.0716,17.1096,17.0716,17.0716,49000.0
2010-07-28 14:40:00,18.0,18.03,18.0,18.03,160600.0,17.0716,17.1001,17.0716,17.1001,160600.0
2010-07-28 14:50:00,18.03,18.08,18.02,18.04,93000.0,17.1001,17.1475,17.0906,17.1096,93000.0
2010-07-28 15:00:00,18.05,18.05,18.0,18.02,246800.0,17.1191,17.1191,17.0716,17.0906,246800.0
2010-07-28 15:10:00,18.02,18.08,18.02,18.07,212800.0,17.0906,17.1475,17.0906,17.138,212800.0
2010-07-28 15:20:00,18.07,18.07,18.02,18.05,338400.0,17.138,17.138,17.0906,17.1191,338400.0
2010-07-28 15:30:00,18.05,18.14,18.05,18.13,194600.0,17.1191,17.2044,17.1191,17.1949,194600.0
2010-07-28 15:40:00,18.13,18.23,18.13,18.18,251000.0,17.1949,17.2898,17.1949,17.2424,251000.0
2010-07-28 15:50:00,18.18,18.29,18.16,18.28,478400.0,17.2424,17.3467,17.2234,17.3372,478400.0
2010-07-29 09:30:00,18.31,18.62,18.31,18.54,143600.0,17.3656,17.6597,17.3656,17.5838,143600.0
2010-07-29 09:40:00,18.55,18.58,18.35,18.4,120000.0,17.5933,17.6217,17.4036,17.451,120000.0
2010-07-29 09:50:00,18.4,18.5,18.39,18.46,117400.0,17.451,17.5458,17.4415,17.5079,117400.0
2010-07-29 10:00:00,18.46,18.49,18.43,18.46,53800.0,17.5079,17.5364,17.4795,17.5079,53800.0
2010-07-29 10:10:00,18.47,18.52,18.45,18.5,52000.0,17.5174,17.5648,17.4984,17.5458,52000.0
2010-07-29 10:20:00,18.5,18.53,18.47,18.5,83800.0,17.5458,17.5743,17.5174,17.5458,83800.0
2010-07-29 10:30:00,18.5,18.5,18.45,18.46,76200.0,17.5458,17.5458,17.4984,17.5079,76200.0
2010-07-29 10:40:00,18.47,18.5,18.39,18.5,76200.0,17.5174,17.5458,17.4415,17.5458,76200.0
2010-07-29 10:50:00,18.5,18.55,18.49,18.53,41000.0,17.5458,17.5933,17.5364,17.5743,41000.0
2010-07-29 11:00:00,18.53,18.53,18.43,18.5,111600.0,17.5743,17.5743,17.4795,17.5458,111600.0
2010-07-29 11:10:00,18.5,18.56,18.41,18.42,94200.0,17.5458,17.6028,17.4605,17.47,94200.0
2010-07-29 11:20:00,18.41,18.43,18.35,18.36,126200.0,17.4605,17.4795,17.4036,17.4131,126200.0
2010-07-29 11:30:00,18.36,18.38,18.3,18.37,61600.0,17.4131,17.432,17.3562,17.4226,61600.0
2010-07-29 11:40:00,18.37,18.43,18.36,18.39,83000.0,17.4226,17.4795,17.4131,17.4415,83000.0
2010-07-29 11:50:00,18.39,18.47,18.39,18.46,83800.0,17.4415,17.5174,17.4415,17.5079,83800.0
2010-07-29 12:00:00,18.46,18.46,18.36,18.39,61400.0,17.5079,17.5079,17.4131,17.4415,61400.0
2010-07-29 12:10:00,18.39,18.47,18.39,18.46,47400.0,17.4415,17.5174,17.4415,17.5079,47400.0
2010-07-29 12:20:00,18.46,18.49,18.45,18.49,35800.0,17.5079,17.5364,17.4984,17.5364,35800.0
2010-07-29 12:30:00,18.48,18.49,18.43,18.46,56400.0,17.5269,17.5364,17.4795,17.5079,56400.0
2010-07-29 12:40:00,18.46,18.46,18.42,18.42,15000.0,17.5079,17.5079,17.47,17.47,15000.0
2010-07-29 12:50:00,18.41,18.47,18.4,18.46,97200.0,17.4605,17.5174,17.451,17.5079,97200.0
2010-07-29 13:00:00,18.46,18.51,18.46,18.5,20200.0,17.5079,17.5553,17.5079,17.5458,20200.0
2010-07-29 13:10:00,18.5,18.53,18.47,18.52,31400.0,17.5458,17.5743,17.5174,17.5648,31400.0
2010-07-29 13:20:00,18.53,18.53,18.49,18.5,17000.0,17.5743,17.5743,17.5364,17.5458,17000.0
2010-07-29 13:30:00,18.5,18.61,18.5,18.61,77000.0,17.5458,17.6502,17.5458,17.6502,77000.0
2010-07-29 13:40:00,18.61,18.65,18.6,18.64,51400.0,17.6502,17.6881,17.6407,17.6786,51400.0
2010-07-29 13:50:00,18.64,18.67,18.61,18.63,86000.0,17.6786,17.7071,17.6502,17.6691,86000.0
2010-07-29 14:00:00,18.63,18.67,18.63,18.63,85600.0,17.6691,17.7071,17.6691,17.6691,85600.0
2010-07-29 14:10:00,18.63,18.71,18.63,18.68,62600.0,17.6691,17.745,17.6691,17.7166,62600.0
2010-07-29 14:20:00,18.69,18.75,18.69,18.72,82400.0,17.726,17.783,17.726,17.7545,82400.0
2010-07-29 14:30:00,18.73,18.75,18.67,18.73,47600.0,17.764,17.783,17.7071,17.764,47600.0
2010-07-29 14:40:00,18.74,18.75,18.68,18.71,37000.0,17.7735,17.783,17.7166,17.745,37000.0
2010-07-29 14:50:00,18.71,18.73,18.67,18.72,62400.0,17.745,17.764,17.7071,17.7545,62400.0
2010-07-29 15:00:00,18.72,18.72,18.63,18.63,64200.0,17.7545,17.7545,17.6691,17.6691,64200.0
2010-07-29 15:10:00,18.63,18.72,18.63,18.72,67000.0,17.6691,17.7545,17.6691,17.7545,67000.0
2010-07-29 15:20:00,18.71,18.75,18.71,18.73,83000.0,17.745,17.783,17.745,17.764,83000.0
2010-07-29 15:30:00,18.73,18.78,18.71,18.75,125400.0,17.764,17.8114,17.745,17.783,125400.0
2010-07-29 15:40:00,18.75,18.77,18.66,18.66,158600.0,17.783,17.8019,17.6976,17.6976,158600.0
2010-07-29 15:50:00,18.66,18.71,18.66,18.7,299000.0,17.6976,17.745,17.6976,17.7355,299000.0
2010-07-30 09:30:00,18.49,18.55,18.42,18.43,65600.0,17.5364,17.5933,17.47,17.4795,65600.0
2010-07-30 09:40:00,18.42,18.5,18.38,18.43,87400.0,17.47,17.5458,17.432,17.4795,87400.0
2010-07-30 09:50:00,18.43,18.46,18.41,18.45,57200.0,17.4795,17.5079,17.4605,17.4984,57200.0
2010-07-30 10:00:00,18.45,18.52,18.45,18.5,70800.0,17.4984,17.5648,17.4984,17.5458,70800.0
2010-07-30 10:10:00,18.5,18.55,18.49,18.5,52800.0,17.5458,17.5933,17.5364,17.5458,52800.0
2010-07-30 10:20:00,18.51,18.54,18.5,18.53,27000.0,17.5553,17.5838,17.5458,17.5743,27000.0
2010-07-30 10:30:00,18.53,18.57,18.52,18.55,88800.0,17.5743,17.6122,17.5648,17.5933,88800.0
2010-07-30 10:40:00,18.54,18.62,18.54,18.59,42200.0,17.5838,17.6597,17.5838,17.6312,42200.0
2010-07-30 10:50:00,18.59,18.64,18.56,18.64,49600.0,17.6312,17.6786,17.6028,17.6786,49600.0
2010-07-30 11:00:00,18.65,18.73,18.62,18.73,54400.0,17.6881,17.764,17.6597,17.764,54400.0
2010-07-30 11:10:00,18.73,18.73,18.68,18.68,34000.0,17.764,17.764,17.7166,17.7166,34000.0
2010-07-30 11:20:00,18.68,18.68,18.61,18.64,36200.0,17.7166,17.7166,17.6502,17.6786,36200.0
2010-07-30 11:30:00,18.64,18.69,18.64,18.67,43600.0,17.6786,17.726,17.6786,17.7071,43600.0
2010-07-30 11:40:00,18.68,18.69,18.68,18.69,38200.0,17.7166,17.726,17.7166,17.726,38200.0
2010-07-30 11:50:00,18.7,18.72,18.68,18.7,80800.0,17.7355,17.7545,17.7166,17.7355,80800.0
2010-07-30 12:00:00,18.7,18.71,18.67,18.67,50600.0,17.7355,17.745,17.7071,17.7071,50600.0
2010-07-30 12:10:00,18.67,18.67,18.62,18.66,17200.0,17.7071,17.7071,17.6597,17.6976,17200.0
2010-07-30 12:20:00,18.66,18.7,18.66,18.7,12200.0,17.6976,17.7355,17.6976,17.7355,12200.0
2010-07-30 12:30:00,18.68,18.7,18.67,18.68,17600.0,17.7166,17.7355,17.7071,17.7166,17600.0
2010-07-30 12:40:00,18.68,18.71,18.68,18.71,13000.0,17.7166,17.745,17.7166,17.745,13000.0
2010-07-30 12:50:00,18.71,18.71,18.68,18.7,12200.0,17.745,17.745,17.7166,17.7355,12200.0
2010-07-30 13:00:00,18.7,18.73,18.7,18.73,12600.0,17.7355,17.764,17.7355,17.764,12600.0
2010-07-30 13:10:00,18.73,18.74,18.7,18.71,34200.0,17.764,17.7735,17.7355,17.745,34200.0
2010-07-30 13:20:00,18.7,18.71,18.66,18.67,28400.0,17.7355,17.745,17.6976,17.7071,28400.0
2010-07-30 13:30:00,18.68,18.68,18.66,18.67,29000.0,17.7166,17.7166,17.6976,17.7071,29000.0
2010-07-30 13:40:00,18.68,18.69,18.68,18.68,36400.0,17.7166,17.726,17.7166,17.7166,36400.0
2010-07-30 13:50:00,18.69,18.72,18.68,18.71,36400.0,17.726,17.7545,17.7166,17.745,36400.0
2010-07-30 14:00:00,18.71,18.75,18.7,18.74,55000.0,17.745,17.783,17.7355,17.7735,55000.0
2010-07-30 14:10:00,18.74,18.83,18.74,18.83,52800.0,17.7735,17.8588,17.7735,17.8588,52800.0
2010-07-30 14:20:00,18.83,18.86,18.82,18.85,45800.0,17.8588,17.8873,17.8493,17.8778,45800.0
2010-07-30 14:30:00,18.85,18.88,18.85,18.85,22800.0,17.8778,17.9062,17.8778,17.8778,22800.0
2010-07-30 14:40:00,18.85,18.88,18.84,18.88,31400.0,17.8778,17.9062,17.8683,17.9062,31400.0
2010-07-30 14:50:00,18.87,18.89,18.84,18.85,45000.0,17.8968,17.9157,17.8683,17.8778,45000.0
2010-07-30 15:00:00,18.85,18.85,18.8,18.82,64000.0,17.8778,17.8778,17.8304,17.8493,64000.0
2010-07-30 15:10:00,18.83,18.85,18.82,18.83,54400.0,17.8588,17.8778,17.8493,17.8588,54400.0
2010-07-30 15:20:00,18.83,18.89,18.83,18.86,80000.0,17.8588,17.9157,17.8588,17.8873,80000.0
2010-07-30 15:30:00,18.86,18.89,18.85,18.86,95800.0,17.8873,17.9157,17.8778,17.8873,95800.0
2010-07-30 15:40:00,18.86,18.9,18.86,18.86,93800.0,17.8873,17.9252,17.8873,17.8873,93800.0
2010-07-30 15:50:00,18.86,18.88,18.85,18.86,188000.0,17.8873,17.9062,17.8778,17.8873,188000.0
2010-08-02 09:30:00,19.04,19.1,18.96,18.96,58000.0,18.058,18.1149,17.9821,17.9821,58000.0
2010-08-02 09:40:00,18.97,18.97,18.89,18.93,34200.0,17.9916,17.9916,17.9157,17.9537,34200.0
2010-08-02 09:50:00,18.93,18.95,18.88,18.89,73400.0,17.9537,17.9726,17.9062,17.9157,73400.0
2010-08-02 10:00:00,18.89,19.03,18.89,18.98,66600.0,17.9157,18.0485,17.9157,18.0011,66600.0
2010-08-02 10:10:00,18.98,19.03,18.98,19.02,63200.0,18.0011,18.0485,18.0011,18.039,63200.0
2010-08-02 10:20:00,19.02,19.02,18.99,19.02,25200.0,18.039,18.039,18.0106,18.039,25200.0
2010-08-02 10:30:00,19.01,19.02,18.98,19.0,43000.0,18.0295,18.039,18.0011,18.0201,43000.0
2010-08-02 10:40:00,19.0,19.06,18.98,19.06,25400.0,18.0201,18.077,18.0011,18.077,25400.0
2010-08-02 10:50:00,19.06,19.08,19.03,19.03,43200.0,18.077,18.0959,18.0485,18.0485,43200.0
2010-08-02 11:00:00,19.04,19.13,19.04,19.12,43800.0,18.058,18.1434,18.058,18.1339,43800.0
2010-08-02 11:10:00,19.12,19.18,19.11,19.16,54200.0,18.1339,18.1908,18.1244,18.1718,54200.0
2010-08-02 11:20:00,19.17,19.17,19.12,19.13,51400.0,18.1813,18.1813,18.1339,18.1434,51400.0
2010-08-02 11:30:00,19.14,19.18,19.13,19.18,38200.0,18.1528,18.1908,18.1434,18.1908,38200.0
2010-08-02 11:40:00,19.18,19.18,19.11,19.12,58200.0,18.1908,18.1908,18.1244,18.1339,58200.0
2010-08-02 11:50:00,19.12,19.17,19.11,19.14,48400.0,18.1339,18.1813,18.1244,18.1528,48400.0
2010-08-02 12:00:00,19.14,19.15,19.12,19.12,19400.0,18.1528,18.1623,18.1339,18.1339,19400.0
2010-08-02 12:10:00,19.13,19.13,19.11,19.13,24800.0,18.1434,18.1434,18.1244,18.1434,24800.0
2010-08-02 12:20:00,19.13,19.13,19.1,19.13,64000.0,18.1434,18.1434,18.1149,18.1434,64000.0
2010-08-02 12:30:00,19.13,19.14,19.1,19.14,43000.0,18.1434,18.1528,18.1149,18.1528,43000.0
2010-08-02 12:40:00,19.14,19.14,19.08,19.08,56200.0,18.1528,18.1528,18.0959,18.0959,56200.0
2010-08-02 12:50:00,19.08,19.14,19.06,19.13,18200.0,18.0959,18.1528,18.077,18.1434,18200.0
2010-08-02 13:00:00,19.13,19.16,19.12,19.13,215200.0,18.1434,18.1718,18.1339,18.1434,215200.0
2010-08-02 13:10:00,19.13,19.18,19.13,19.18,16200.0,18.1434,18.1908,18.1434,18.1908,16200.0
2010-08-02 13:20:00,19.18,19.22,19.18,19.22,27800.0,18.1908,18.2287,18.1908,18.2287,27800.0
2010-08-02 13:30:00,19.22,19.23,19.18,19.23,26800.0,18.2287,18.2382,18.1908,18.2382,26800.0
2010-08-02 13:40:00,19.23,19.27,19.22,19.25,53600.0,18.2382,18.2761,18.2287,18.2572,53600.0
2010-08-02 13:50:00,19.25,19.25,19.24,19.24,16800.0,18.2572,18.2572,18.2477,18.2477,16800.0
2010-08-02 14:00:00,19.24,19.25,19.23,19.24,31200.0,18.2477,18.2572,18.2382,18.2477,31200.0
2010-08-02 14:10:00,19.24,19.25,19.22,19.22,38400.0,18.2477,18.2572,18.2287,18.2287,38400.0
2010-08-02 14:20:00,19.22,19.24,19.21,19.24,12800.0,18.2287,18.2477,18.2192,18.2477,12800.0
2010-08-02 14:30:00,19.24,19.25,19.23,19.24,53800.0,18.2477,18.2572,18.2382,18.2477,53800.0
2010-08-02 14:40:00,19.25,19.25,19.21,19.23,41600.0,18.2572,18.2572,18.2192,18.2382,41600.0
2010-08-02 14:50:00,19.23,19.25,19.23,19.25,39400.0,18.2382,18.2572,18.2382,18.2572,39400.0
2010-08-02 15:00:00,19.25,19.27,19.24,19.27,54000.0,18.2572,18.2761,18.2477,18.2761,54000.0
2010-08-02 15:10:00,19.27,19.27,19.25,19.26,41600.0,18.2761,18.2761,18.2572,18.2667,41600.0
2010-08-02 15:20:00,19.26,19.28,19.24,19.25,41600.0,18.2667,18.2856,18.2477,18.2572,41600.0
2010-08-02 15:30:00,19.25,19.28,19.25,19.25,119200.0,18.2572,18.2856,18.2572,18.2572,119200.0
2010-08-02 15:40:00,19.25,19.3,19.25,19.27,80800.0,18.2572,18.3046,18.2572,18.2761,80800.0
2010-08-02 15:50:00,19.27,19.28,19.25,19.25,177200.0,18.2761,18.2856,18.2572,18.2572,177200.0
2010-08-03 09:30:00,19.17,19.23,19.14,19.2,12600.0,18.1813,18.2382,18.1528,18.2097,12600.0
2010-08-03 09:40:00,19.2,19.21,19.14,19.18,11400.0,18.2097,18.2192,18.1528,18.1908,11400.0
2010-08-03 09:50:00,19.17,19.2,19.16,19.17,22400.0,18.1813,18.2097,18.1718,18.1813,22400.0
2010-08-03 10:00:00,19.17,19.18,19.12,19.18,25600.0,18.1813,18.1908,18.1339,18.1908,25600.0
2010-08-03 10:10:00,19.19,19.21,19.15,19.19,43600.0,18.2003,18.2192,18.1623,18.2003,43600.0
2010-08-03 10:20:00,19.21,19.21,19.14,19.14,5400.0,18.2192,18.2192,18.1528,18.1528,5400.0
2010-08-03 10:30:00,19.14,19.2,19.14,19.17,20000.0,18.1528,18.2097,18.1528,18.1813,20000.0
2010-08-03 10:40:00,19.17,19.23,19.16,19.22,12200.0,18.1813,18.2382,18.1718,18.2287,12200.0
2010-08-03 10:50:00,19.22,19.22,19.17,19.18,26800.0,18.2287,18.2287,18.1813,18.1908,26800.0
2010-08-03 11:00:00,19.18,19.18,19.16,19.16,19400.0,18.1908,18.1908,18.1718,18.1718,19400.0
2010-08-03 11:10:00,19.16,19.16,19.09,19.1,60800.0,18.1718,18.1718,18.1054,18.1149,60800.0
2010-08-03 11:20:00,19.09,19.1,19.06,19.07,44000.0,18.1054,18.1149,18.077,18.0865,44000.0
2010-08-03 11:30:00,19.07,19.15,19.07,19.14,33200.0,18.0865,18.1623,18.0865,18.1528,33200.0
2010-08-03 11:40:00,19.15,19.17,19.13,19.15,13200.0,18.1623,18.1813,18.1434,18.1623,13200.0
2010-08-03 11:50:00,19.15,19.17,19.15,19.16,15600.0,18.1623,18.1813,18.1623,18.1718,15600.0
2010-08-03 12:00:00,19.17,19.17,19.14,19.16,39000.0,18.1813,18.1813,18.1528,18.1718,39000.0
2010-08-03 12:10:00,19.15,19.18,19.13,19.17,53000.0,18.1623,18.1908,18.1434,18.1813,53000.0
2010-08-03 12:20:00,19.17,19.17,19.16,19.17,26800.0,18.1813,18.1813,18.1718,18.1813,26800.0
2010-08-03 12:30:00,19.17,19.2,19.17,19.17,25800.0,18.1813,18.2097,18.1813,18.1813,25800.0
2010-08-03 12:40:00,19.18,19.18,19.16,19.16,8000.0,18.1908,18.1908,18.1718,18.1718,8000.0
2010-08-03 12:50:00,19.17,19.17,19.15,19.15,52800.0,18.1813,18.1813,18.1623,18.1623,52800.0
2010-08-03 13:00:00,19.16,19.18,19.14,19.17,29200.0,18.1718,18.1908,18.1528,18.1813,29200.0
2010-08-03 13:10:00,19.17,19.22,19.17,19.22,15800.0,18.1813,18.2287,18.1813,18.2287,15800.0
2010-08-03 13:20:00,19.21,19.25,19.21,19.24,13000.0,18.2192,18.2572,18.2192,18.2477,13000.0
2010-08-03 13:30:00,19.23,19.24,19.23,19.23,11200.0,18.2382,18.2477,18.2382,18.2382,11200.0
2010-08-03 13:40:00,19.22,19.22,19.19,19.2,11000.0,18.2287,18.2287,18.2003,18.2097,11000.0
2010-08-03 13:50:00,19.2,19.23,19.18,19.22,62200.0,18.2097,18.2382,18.1908,18.2287,62200.0
2010-08-03 14:00:00,19.21,19.23,19.17,19.18,98400.0,18.2192,18.2382,18.1813,18.1908,98400.0
2010-08-03 14:10:00,19.19,19.23,19.19,19.23,11800.0,18.2003,18.2382,18.2003,18.2382,11800.0
2010-08-03 14:20:00,19.22,19.24,19.21,19.24,28800.0,18.2287,18.2477,18.2192,18.2477,28800.0
2010-08-03 14:30:00,19.25,19.25,19.21,19.22,14800.0,18.2572,18.2572,18.2192,18.2287,14800.0
2010-08-03 14:40:00,19.22,19.23,19.17,19.18,30200.0,18.2287,18.2382,18.1813,18.1908,30200.0
2010-08-03 14:50:00,19.18,19.2,19.17,19.18,22000.0,18.1908,18.2097,18.1813,18.1908,22000.0
2010-08-03 15:00:00,19.18,19.18,19.17,19.18,24400.0,18.1908,18.1908,18.1813,18.1908,24400.0
2010-08-03 15:10:00,19.18,19.18,19.16,19.16,44200.0,18.1908,18.1908,18.1718,18.1718,44200.0
2010-08-03 15:20:00,19.16,19.18,19.15,19.18,91000.0,18.1718,18.1908,18.1623,18.1908,91000.0
2010-08-03 15:30:00,19.18,19.18,19.14,19.15,100600.0,18.1908,18.1908,18.1528,18.1623,100600.0
2010-08-03 15:40:00,19.15,19.17,19.07,19.1,118200.0,18.1623,18.1813,18.0865,18.1149,118200.0
2010-08-03 15:50:00,19.1,19.16,19.08,19.15,250200.0,18.1149,18.1718,18.0959,18.1623,250200.0
2010-08-04 09:30:00,19.24,19.24,19.16,19.2,22200.0,18.2477,18.2477,18.1718,18.2097,22200.0
2010-08-04 09:40:00,19.2,19.24,19.16,19.17,25200.0,18.2097,18.2477,18.1718,18.1813,25200.0
2010-08-04 09:50:00,19.18,19.2,19.16,19.18,15000.0,18.1908,18.2097,18.1718,18.1908,15000.0
2010-08-04 10:00:00,19.18,19.24,19.18,19.21,23600.0,18.1908,18.2477,18.1908,18.2192,23600.0
2010-08-04 10:10:00,19.2,19.22,19.18,19.19,70800.0,18.2097,18.2287,18.1908,18.2003,70800.0
2010-08-04 10:20:00,19.18,19.23,19.18,19.19,33800.0,18.1908,18.2382,18.1908,18.2003,33800.0
2010-08-04 10:30:00,19.2,19.24,19.19,19.23,132600.0,18.2097,18.2477,18.2003,18.2382,132600.0
2010-08-04 10:40:00,19.23,19.24,19.2,19.2,79000.0,18.2382,18.2477,18.2097,18.2097,79000.0
2010-08-04 10:50:00,19.2,19.23,19.19,19.23,20600.0,18.2097,18.2382,18.2003,18.2382,20600.0
2010-08-04 11:00:00,19.23,19.24,19.2,19.23,33600.0,18.2382,18.2477,18.2097,18.2382,33600.0
2010-08-04 11:10:00,19.23,19.23,19.19,19.19,32600.0,18.2382,18.2382,18.2003,18.2003,32600.0
2010-08-04 11:20:00,19.2,19.25,19.18,19.23,49400.0,18.2097,18.2572,18.1908,18.2382,49400.0
2010-08-04 11:30:00,19.22,19.22,19.04,19.04,204600.0,18.2287,18.2287,18.058,18.058,204600.0
2010-08-04 11:40:00,19.04,19.07,19.02,19.04,87400.0,18.058,18.0865,18.039,18.058,87400.0
2010-08-04 11:50:00,19.05,19.09,19.05,19.09,15800.0,18.0675,18.1054,18.0675,18.1054,15800.0
2010-08-04 12:00:00,19.09,19.1,19.06,19.07,41800.0,18.1054,18.1149,18.077,18.0865,41800.0
2010-08-04 12:10:00,19.08,19.09,19.06,19.08,24600.0,18.0959,18.1054,18.077,18.0959,24600.0
2010-08-04 12:20:00,19.08,19.15,19.08,19.15,27000.0,18.0959,18.1623,18.0959,18.1623,27000.0
2010-08-04 12:30:00,19.15,19.18,19.15,19.17,25600.0,18.1623,18.1908,18.1623,18.1813,25600.0
2010-08-04 12:40:00,19.17,19.18,19.14,19.14,33400.0,18.1813,18.1908,18.1528,18.1528,33400.0
2010-08-04 12:50:00,19.15,19.17,19.1,19.1,70400.0,18.1623,18.1813,18.1149,18.1149,70400.0
2010-08-04 13:00:00,19.11,19.11,19.08,19.11,44600.0,18.1244,18.1244,18.0959,18.1244,44600.0
2010-08-04 13:10:00,19.11,19.11,19.1,19.1,11800.0,18.1244,18.1244,18.1149,18.1149,11800.0
2010-08-04 13:20:00,19.1,19.11,19.09,19.1,18600.0,18.1149,18.1244,18.1054,18.1149,18600.0
2010-08-04 13:30:00,19.1,19.11,19.1,19.11,34200.0,18.1149,18.1244,18.1149,18.1244,34200.0
2010-08-04 13:40:00,19.11,19.11,19.09,19.1,25800.0,18.1244,18.1244,18.1054,18.1149,25800.0
2010-08-04 13:50:00,19.1,19.11,19.1,19.11,26400.0,18.1149,18.1244,18.1149,18.1244,26400.0
2010-08-04 14:00:00,19.11,19.14,19.11,19.11,82000.0,18.1244,18.1528,18.1244,18.1244,82000.0
2010-08-04 14:10:00,19.11,19.11,19.11,19.11,22800.0,18.1244,18.1244,18.1244,18.1244,22800.0
2010-08-04 14:20:00,19.11,19.13,19.1,19.12,46200.0,18.1244,18.1434,18.1149,18.1339,46200.0
2010-08-04 14:30:00,19.13,19.14,19.1,19.11,75000.0,18.1434,18.1528,18.1149,18.1244,75000.0
2010-08-04 14:40:00,19.12,19.13,19.08,19.09,91000.0,18.1339,18.1434,18.0959,18.1054,91000.0
2010-08-04 14:50:00,19.09,19.09,19.06,19.07,79800.0,18.1054,18.1054,18.077,18.0865,79800.0
2010-08-04 15:00:00,19.08,19.1,19.06,19.1,89200.0,18.0959,18.1149,18.077,18.1149,89200.0
2010-08-04 15:10:00,19.1,19.13,19.09,19.11,95400.0,18.1149,18.1434,18.1054,18.1244,95400.0
2010-08-04 15:20:00,19.11,19.11,19.07,19.1,95400.0,18.1244,18.1244,18.0865,18.1149,95400.0
2010-08-04 15:30:00,19.1,19.15,19.1,19.15,97800.0,18.1149,18.1623,18.1149,18.1623,97800.0
2010-08-04 15:40:00,19.15,19.16,19.12,19.13,97000.0,18.1623,18.1718,18.1339,18.1434,97000.0
2010-08-04 15:50:00,19.13,19.15,19.1,19.13,107600.0,18.1434,18.1623,18.1149,18.1434,107600.0
2010-08-05 09:30:00,19.04,19.06,18.95,19.04,18600.0,18.058,18.077,17.9726,18.058,18600.0
2010-08-05 09:40:00,19.05,19.12,19.05,19.11,8000.0,18.0675,18.1339,18.0675,18.1244,8000.0
2010-08-05 09:50:00,19.13,19.18,19.1,19.1,82800.0,18.1434,18.1908,18.1149,18.1149,82800.0
2010-08-05 10:00:00,19.1,19.16,19.1,19.11,27800.0,18.1149,18.1718,18.1149,18.1244,27800.0
2010-08-05 10:10:00,19.11,19.13,19.11,19.11,14200.0,18.1244,18.1434,18.1244,18.1244,14200.0
2010-08-05 10:20:00,19.11,19.17,19.11,19.17,9000.0,18.1244,18.1813,18.1244,18.1813,9000.0
2010-08-05 10:30:00,19.16,19.18,19.13,19.15,13000.0,18.1718,18.1908,18.1434,18.1623,13000.0
2010-08-05 10:40:00,19.16,19.16,19.09,19.12,29000.0,18.1718,18.1718,18.1054,18.1339,29000.0
2010-08-05 10:50:00,19.13,19.13,19.03,19.05,55800.0,18.1434,18.1434,18.0485,18.0675,55800.0
2010-08-05 11:00:00,19.06,19.1,19.03,19.07,10400.0,18.077,18.1149,18.0485,18.0865,10400.0
2010-08-05 11:10:00,19.07,19.09,19.04,19.06,24200.0,18.0865,18.1054,18.058,18.077,24200.0
2010-08-05 11:20:00,19.05,19.07,19.03,19.04,20200.0,18.0675,18.0865,18.0485,18.058,20200.0
2010-08-05 11:30:00,19.05,19.06,19.03,19.04,13000.0,18.0675,18.077,18.0485,18.058,13000.0
2010-08-05 11:40:00,19.06,19.09,19.06,19.08,9800.0,18.077,18.1054,18.077,18.0959,9800.0
2010-08-05 11:50:00,19.08,19.09,19.03,19.03,17000.0,18.0959,18.1054,18.0485,18.0485,17000.0
2010-08-05 12:00:00,19.04,19.11,19.04,19.1,11000.0,18.058,18.1244,18.058,18.1149,11000.0
2010-08-05 12:10:00,19.09,19.14,19.09,19.11,36400.0,18.1054,18.1528,18.1054,18.1244,36400.0
2010-08-05 12:20:00,19.11,19.13,19.1,19.12,24000.0,18.1244,18.1434,18.1149,18.1339,24000.0
2010-08-05 12:30:00,19.13,19.18,19.13,19.14,16800.0,18.1434,18.1908,18.1434,18.1528,16800.0
2010-08-05 12:40:00,19.14,19.14,19.12,19.13,6400.0,18.1528,18.1528,18.1339,18.1434,6400.0
2010-08-05 12:50:00,19.14,19.15,19.13,19.15,5200.0,18.1528,18.1623,18.1434,18.1623,5200.0
2010-08-05 13:00:00,19.15,19.15,19.13,19.14,8000.0,18.1623,18.1623,18.1434,18.1528,8000.0
2010-08-05 13:10:00,19.13,19.14,19.11,19.11,18800.0,18.1434,18.1528,18.1244,18.1244,18800.0
2010-08-05 13:20:00,19.11,19.13,19.1,19.13,29600.0,18.1244,18.1434,18.1149,18.1434,29600.0
2010-08-05 13:30:00,19.13,19.17,19.13,19.17,11000.0,18.1434,18.1813,18.1434,18.1813,11000.0
2010-08-05 13:40:00,19.17,19.17,19.09,19.09,46800.0,18.1813,18.1813,18.1054,18.1054,46800.0
2010-08-05 13:50:00,19.09,19.09,19.06,19.06,28200.0,18.1054,18.1054,18.077,18.077,28200.0
2010-08-05 14:00:00,19.06,19.07,19.02,19.05,21400.0,18.077,18.0865,18.039,18.0675,21400.0
2010-08-05 14:10:00,19.05,19.08,19.05,19.08,12000.0,18.0675,18.0959,18.0675,18.0959,12000.0
2010-08-05 14:20:00,19.08,19.08,19.06,19.06,14800.0,18.0959,18.0959,18.077,18.077,14800.0
2010-08-05 14:30:00,19.07,19.11,19.07,19.08,11800.0,18.0865,18.1244,18.0865,18.0959,11800.0
2010-08-05 14:40:00,19.08,19.12,19.08,19.1,52800.0,18.0959,18.1339,18.0959,18.1149,52800.0
2010-08-05 14:50:00,19.1,19.13,19.1,19.11,22800.0,18.1149,18.1434,18.1149,18.1244,22800.0
2010-08-05 15:00:00,19.13,19.13,19.11,19.11,20600.0,18.1434,18.1434,18.1244,18.1244,20600.0
2010-08-05 15:10:00,19.11,19.12,19.09,19.1,12400.0,18.1244,18.1339,18.1054,18.1149,12400.0
2010-08-05 15:20:00,19.11,19.13,19.1,19.13,26400.0,18.1244,18.1434,18.1149,18.1434,26400.0
2010-08-05 15:30:00,19.13,19.14,19.11,19.12,29400.0,18.1434,18.1528,18.1244,18.1339,29400.0
2010-08-05 15:40:00,19.11,19.13,19.06,19.07,53200.0,18.1244,18.1434,18.077,18.0865,53200.0
2010-08-05 15:50:00,19.07,19.1,19.06,19.08,46400.0,18.0865,18.1149,18.077,18.0959,46400.0
2010-08-06 09:30:00,18.95,18.97,18.87,18.92,18000.0,17.9726,17.9916,17.8968,17.9442,18000.0
2010-08-06 09:40:00,18.92,19.07,18.92,19.05,16000.0,17.9442,18.0865,17.9442,18.0675,16000.0
2010-08-06 09:50:00,19.05,19.1,19.03,19.1,18400.0,18.0675,18.1149,18.0485,18.1149,18400.0
2010-08-06 10:00:00,19.11,19.15,19.09,19.1,21600.0,18.1244,18.1623,18.1054,18.1149,21600.0
2010-08-06 10:10:00,19.09,19.14,19.07,19.13,11200.0,18.1054,18.1528,18.0865,18.1434,11200.0
2010-08-06 10:20:00,19.13,19.13,19.11,19.13,18000.0,18.1434,18.1434,18.1244,18.1434,18000.0
2010-08-06 10:30:00,19.12,19.18,19.12,19.14,47200.0,18.1339,18.1908,18.1339,18.1528,47200.0
2010-08-06 10:40:00,19.14,19.16,19.1,19.1,77600.0,18.1528,18.1718,18.1149,18.1149,77600.0
2010-08-06 10:50:00,19.1,19.13,19.07,19.08,45200.0,18.1149,18.1434,18.0865,18.0959,45200.0
2010-08-06 11:00:00,19.08,19.08,18.99,19.02,104600.0,18.0959,18.0959,18.0106,18.039,104600.0
2010-08-06 11:10:00,19.03,19.03,19.0,19.02,67600.0,18.0485,18.0485,18.0201,18.039,67600.0
2010-08-06 11:20:00,19.01,19.04,19.0,19.03,27400.0,18.0295,18.058,18.0201,18.0485,27400.0
2010-08-06 11:30:00,19.03,19.04,19.01,19.03,29000.0,18.0485,18.058,18.0295,18.0485,29000.0
2010-08-06 11:40:00,19.03,19.04,19.03,19.03,23200.0,18.0485,18.058,18.0485,18.0485,23200.0
2010-08-06 11:50:00,19.03,19.03,19.01,19.02,8400.0,18.0485,18.0485,18.0295,18.039,8400.0
2010-08-06 12:00:00,19.02,19.03,19.0,19.03,20800.0,18.039,18.0485,18.0201,18.0485,20800.0
2010-08-06 12:10:00,19.02,19.04,19.0,19.03,22600.0,18.039,18.058,18.0201,18.0485,22600.0
2010-08-06 12:20:00,19.02,19.03,19.0,19.03,12400.0,18.039,18.0485,18.0201,18.0485,12400.0
2010-08-06 12:30:00,19.03,19.03,19.02,19.03,13000.0,18.0485,18.0485,18.039,18.0485,13000.0
2010-08-06 12:40:00,19.03,19.05,19.02,19.04,11200.0,18.0485,18.0675,18.039,18.058,11200.0
2010-08-06 12:50:00,19.04,19.05,19.02,19.03,7600.0,18.058,18.0675,18.039,18.0485,7600.0
2010-08-06 13:00:00,19.03,19.04,19.02,19.02,38000.0,18.0485,18.058,18.039,18.039,38000.0
2010-08-06 13:10:00,19.02,19.04,19.02,19.04,11800.0,18.039,18.058,18.039,18.058,11800.0
2010-08-06 13:20:00,19.04,19.1,19.04,19.09,14000.0,18.058,18.1149,18.058,18.1054,14000.0
2010-08-06 13:30:00,19.09,19.09,19.04,19.07,15000.0,18.1054,18.1054,18.058,18.0865,15000.0
2010-08-06 13:40:00,19.06,19.12,19.05,19.12,10800.0,18.077,18.1339,18.0675,18.1339,10800.0
2010-08-06 13:50:00,19.11,19.12,19.11,19.11,6400.0,18.1244,18.1339,18.1244,18.1244,6400.0
2010-08-06 14:00:00,19.11,19.13,19.11,19.13,14400.0,18.1244,18.1434,18.1244,18.1434,14400.0
2010-08-06 14:10:00,19.13,19.16,19.11,19.13,14200.0,18.1434,18.1718,18.1244,18.1434,14200.0
2010-08-06 14:20:00,19.13,19.14,19.09,19.13,16600.0,18.1434,18.1528,18.1054,18.1434,16600.0
2010-08-06 14:30:00,19.14,19.15,19.11,19.13,5400.0,18.1528,18.1623,18.1244,18.1434,5400.0
2010-08-06 14:40:00,19.14,19.23,19.13,19.21,15200.0,18.1528,18.2382,18.1434,18.2192,15200.0
2010-08-06 14:50:00,19.22,19.27,19.22,19.24,31800.0,18.2287,18.2761,18.2287,18.2477,31800.0
2010-08-06 15:00:00,19.24,19.27,19.23,19.26,34400.0,18.2477,18.2761,18.2382,18.2667,34400.0
2010-08-06 15:10:00,19.27,19.28,19.22,19.24,23600.0,18.2761,18.2856,18.2287,18.2477,23600.0
2010-08-06 15:20:00,19.26,19.3,19.26,19.28,18000.0,18.2667,18.3046,18.2667,18.2856,18000.0
2010-08-06 15:30:00,19.28,19.31,19.27,19.31,38400.0,18.2856,18.3141,18.2761,18.3141,38400.0
2010-08-06 15:40:00,19.32,19.34,19.31,19.34,55800.0,18.3236,18.3425,18.3141,18.3425,55800.0
2010-08-06 15:50:00,19.34,19.34,19.3,19.3,78600.0,18.3425,18.3425,18.3046,18.3046,78600.0
2010-08-09 09:30:00,19.4,19.5,19.36,19.47,17000.0,18.3994,18.4943,18.3615,18.4658,17000.0
2010-08-09 09:40:00,19.47,19.47,19.36,19.39,18800.0,18.4658,18.4658,18.3615,18.3899,18800.0
2010-08-09 09:50:00,19.4,19.41,19.36,19.38,26800.0,18.3994,18.4089,18.3615,18.3805,26800.0
2010-08-09 10:00:00,19.38,19.49,19.36,19.48,20800.0,18.3805,18.4848,18.3615,18.4753,20800.0
2010-08-09 10:10:00,19.49,19.56,19.48,19.55,40200.0,18.4848,18.5512,18.4753,18.5417,40200.0
2010-08-09 10:20:00,19.54,19.58,19.53,19.57,20600.0,18.5322,18.5701,18.5227,18.5607,20600.0
2010-08-09 10:30:00,19.57,19.58,19.52,19.56,51800.0,18.5607,18.5701,18.5132,18.5512,51800.0
2010-08-09 10:40:00,19.56,19.57,19.54,19.56,13800.0,18.5512,18.5607,18.5322,18.5512,13800.0
2010-08-09 10:50:00,19.56,19.57,19.5,19.57,13800.0,18.5512,18.5607,18.4943,18.5607,13800.0
2010-08-09 11:00:00,19.56,19.56,19.53,19.53,6800.0,18.5512,18.5512,18.5227,18.5227,6800.0
2010-08-09 11:10:00,19.53,19.55,19.53,19.55,10200.0,18.5227,18.5417,18.5227,18.5417,10200.0
2010-08-09 11:20:00,19.55,19.57,19.55,19.57,2600.0,18.5417,18.5607,18.5417,18.5607,2600.0
2010-08-09 11:30:00,19.57,19.58,19.57,19.58,10400.0,18.5607,18.5701,18.5607,18.5701,10400.0
2010-08-09 11:40:00,19.57,19.59,19.56,19.59,5200.0,18.5607,18.5796,18.5512,18.5796,5200.0
2010-08-09 11:50:00,19.59,19.59,19.53,19.53,10000.0,18.5796,18.5796,18.5227,18.5227,10000.0
2010-08-09 12:00:00,19.53,19.54,19.52,19.52,14200.0,18.5227,18.5322,18.5132,18.5132,14200.0
2010-08-09 12:10:00,19.52,19.56,19.52,19.54,47200.0,18.5132,18.5512,18.5132,18.5322,47200.0
2010-08-09 12:20:00,19.54,19.54,19.52,19.54,8800.0,18.5322,18.5322,18.5132,18.5322,8800.0
2010-08-09 12:30:00,19.54,19.54,19.5,19.5,10400.0,18.5322,18.5322,18.4943,18.4943,10400.0
2010-08-09 12:40:00,19.5,19.5,19.49,19.5,13000.0,18.4943,18.4943,18.4848,18.4943,13000.0
2010-08-09 12:50:00,19.5,19.5,19.49,19.5,6200.0,18.4943,18.4943,18.4848,18.4943,6200.0
2010-08-09 13:00:00,19.5,19.5,19.49,19.49,5600.0,18.4943,18.4943,18.4848,18.4848,5600.0
2010-08-09 13:10:00,19.5,19.5,19.49,19.49,20800.0,18.4943,18.4943,18.4848,18.4848,20800.0
2010-08-09 13:20:00,19.5,19.51,19.49,19.5,27400.0,18.4943,18.5038,18.4848,18.4943,27400.0
2010-08-09 13:30:00,19.49,19.5,19.44,19.44,32200.0,18.4848,18.4943,18.4374,18.4374,32200.0
2010-08-09 13:40:00,19.45,19.49,19.44,19.47,11800.0,18.4469,18.4848,18.4374,18.4658,11800.0
2010-08-09 13:50:00,19.47,19.5,19.47,19.49,13000.0,18.4658,18.4943,18.4658,18.4848,13000.0
2010-08-09 14:00:00,19.49,19.5,19.49,19.5,15000.0,18.4848,18.4943,18.4848,18.4943,15000.0
2010-08-09 14:10:00,19.5,19.5,19.49,19.5,10000.0,18.4943,18.4943,18.4848,18.4943,10000.0
2010-08-09 14:20:00,19.5,19.5,19.49,19.5,9600.0,18.4943,18.4943,18.4848,18.4943,9600.0
2010-08-09 14:30:00,19.5,19.5,19.49,19.5,30600.0,18.4943,18.4943,18.4848,18.4943,30600.0
2010-08-09 14:40:00,19.5,19.5,19.49,19.5,52000.0,18.4943,18.4943,18.4848,18.4943,52000.0
2010-08-09 14:50:00,19.5,19.55,19.5,19.54,15200.0,18.4943,18.5417,18.4943,18.5322,15200.0
2010-08-09 15:00:00,19.55,19.56,19.54,19.54,27400.0,18.5417,18.5512,18.5322,18.5322,27400.0
2010-08-09 15:10:00,19.54,19.56,19.54,19.54,27000.0,18.5322,18.5512,18.5322,18.5322,27000.0
2010-08-09 15:20:00,19.55,19.56,19.53,19.54,30800.0,18.5417,18.5512,18.5227,18.5322,30800.0
2010-08-09 15:30:00,19.54,19.59,19.54,19.59,32400.0,18.5322,18.5796,18.5322,18.5796,32400.0
2010-08-09 15:40:00,19.59,19.61,19.57,19.59,64000.0,18.5796,18.5986,18.5607,18.5796,64000.0
2010-08-09 15:50:00,19.59,19.61,19.56,19.6,67000.0,18.5796,18.5986,18.5512,18.5891,67000.0
2010-08-10 09:30:00,19.36,19.5,19.34,19.34,15000.0,18.3615,18.4943,18.3425,18.3425,15000.0
2010-08-10 09:40:00,19.29,19.3,19.25,19.3,10600.0,18.2951,18.3046,18.2572,18.3046,10600.0
2010-08-10 09:50:00,19.3,19.33,19.25,19.32,14000.0,18.3046,18.333,18.2572,18.3236,14000.0
2010-08-10 10:00:00,19.31,19.35,19.29,19.34,13400.0,18.3141,18.352,18.2951,18.3425,13400.0
2010-08-10 10:10:00,19.34,19.36,19.34,19.36,4400.0,18.3425,18.3615,18.3425,18.3615,4400.0
2010-08-10 10:20:00,19.36,19.38,19.36,19.36,3600.0,18.3615,18.3805,18.3615,18.3615,3600.0
2010-08-10 10:30:00,19.36,19.36,19.35,19.36,4600.0,18.3615,18.3615,18.352,18.3615,4600.0
2010-08-10 10:40:00,19.36,19.36,19.33,19.33,3400.0,18.3615,18.3615,18.333,18.333,3400.0
2010-08-10 10:50:00,19.32,19.32,19.3,19.3,7600.0,18.3236,18.3236,18.3046,18.3046,7600.0
2010-08-10 11:00:00,19.31,19.34,19.31,19.34,8000.0,18.3141,18.3425,18.3141,18.3425,8000.0
2010-08-10 11:10:00,19.35,19.41,19.35,19.41,8000.0,18.352,18.4089,18.352,18.4089,8000.0
2010-08-10 11:20:00,19.41,19.43,19.4,19.43,3000.0,18.4089,18.4279,18.3994,18.4279,3000.0
2010-08-10 11:30:00,19.43,19.43,19.41,19.41,10000.0,18.4279,18.4279,18.4089,18.4089,10000.0
2010-08-10 11:40:00,19.41,19.41,19.33,19.34,35800.0,18.4089,18.4089,18.333,18.3425,35800.0
2010-08-10 11:50:00,19.34,19.37,19.34,19.36,7400.0,18.3425,18.371,18.3425,18.3615,7400.0
2010-08-10 12:00:00,19.36,19.36,19.33,19.33,8800.0,18.3615,18.3615,18.333,18.333,8800.0
2010-08-10 12:10:00,19.33,19.35,19.29,19.29,55800.0,18.333,18.352,18.2951,18.2951,55800.0
2010-08-10 12:20:00,19.3,19.31,19.27,19.3,29200.0,18.3046,18.3141,18.2761,18.3046,29200.0
2010-08-10 12:30:00,19.31,19.32,19.29,19.29,8400.0,18.3141,18.3236,18.2951,18.2951,8400.0
2010-08-10 12:40:00,19.29,19.32,19.28,19.29,14600.0,18.2951,18.3236,18.2856,18.2951,14600.0
2010-08-10 12:50:00,19.3,19.3,19.27,19.29,6200.0,18.3046,18.3046,18.2761,18.2951,6200.0
2010-08-10 13:00:00,19.28,19.29,19.28,19.28,9000.0,18.2856,18.2951,18.2856,18.2856,9000.0
2010-08-10 13:10:00,19.28,19.28,19.27,19.28,9200.0,18.2856,18.2856,18.2761,18.2856,9200.0
2010-08-10 13:20:00,19.27,19.27,19.21,19.22,18200.0,18.2761,18.2761,18.2192,18.2287,18200.0
2010-08-10 13:30:00,19.22,19.24,19.21,19.22,10000.0,18.2287,18.2477,18.2192,18.2287,10000.0
2010-08-10 13:40:00,19.22,19.27,19.22,19.25,19400.0,18.2287,18.2761,18.2287,18.2572,19400.0
2010-08-10 13:50:00,19.25,19.25,19.19,19.19,11400.0,18.2572,18.2572,18.2003,18.2003,11400.0
2010-08-10 14:00:00,19.2,19.23,19.2,19.2,13800.0,18.2097,18.2382,18.2097,18.2097,13800.0
2010-08-10 14:10:00,19.2,19.36,19.2,19.31,33600.0,18.2097,18.3615,18.2097,18.3141,33600.0
2010-08-10 14:20:00,19.31,19.36,19.3,19.32,19200.0,18.3141,18.3615,18.3046,18.3236,19200.0
2010-08-10 14:30:00,19.36,19.44,19.35,19.43,22600.0,18.3615,18.4374,18.352,18.4279,22600.0
2010-08-10 14:40:00,19.44,19.49,19.43,19.46,19800.0,18.4374,18.4848,18.4279,18.4563,19800.0
2010-08-10 14:50:00,19.46,19.46,19.42,19.44,8200.0,18.4563,18.4563,18.4184,18.4374,8200.0
2010-08-10 15:00:00,19.43,19.49,19.43,19.48,14800.0,18.4279,18.4848,18.4279,18.4753,14800.0
2010-08-10 15:10:00,19.48,19.48,19.4,19.41,26400.0,18.4753,18.4753,18.3994,18.4089,26400.0
2010-08-10 15:20:00,19.41,19.41,19.36,19.41,25400.0,18.4089,18.4089,18.3615,18.4089,25400.0
2010-08-10 15:30:00,19.41,19.45,19.4,19.43,50600.0,18.4089,18.4469,18.3994,18.4279,50600.0
2010-08-10 15:40:00,19.43,19.47,19.43,19.46,66800.0,18.4279,18.4658,18.4279,18.4563,66800.0
2010-08-10 15:50:00,19.46,19.46,19.39,19.39,113400.0,18.4563,18.4563,18.3899,18.3899,113400.0
2010-08-11 09:30:00,19.2,19.21,19.0,19.06,66600.0,18.2097,18.2192,18.0201,18.077,66600.0
2010-08-11 09:40:00,19.03,19.04,18.92,18.93,14600.0,18.0485,18.058,17.9442,17.9537,14600.0
2010-08-11 09:50:00,18.93,18.97,18.92,18.96,14800.0,17.9537,17.9916,17.9442,17.9821,14800.0
2010-08-11 10:00:00,18.97,19.08,18.93,19.02,143200.0,17.9916,18.0959,17.9537,18.039,143200.0
2010-08-11 10:10:00,19.02,19.03,18.98,19.0,64600.0,18.039,18.0485,18.0011,18.0201,64600.0
2010-08-11 10:20:00,19.0,19.02,19.0,19.0,49600.0,18.0201,18.039,18.0201,18.0201,49600.0
2010-08-11 10:30:00,19.0,19.01,18.95,19.0,30600.0,18.0201,18.0295,17.9726,18.0201,30600.0
2010-08-11 10:40:00,18.99,18.99,18.93,18.97,27600.0,18.0106,18.0106,17.9537,17.9916,27600.0
2010-08-11 10:50:00,18.97,18.98,18.92,18.94,55800.0,17.9916,18.0011,17.9442,17.9632,55800.0
2010-08-11 11:00:00,18.93,18.94,18.9,18.92,49000.0,17.9537,17.9632,17.9252,17.9442,49000.0
2010-08-11 11:10:00,18.92,18.93,18.91,18.92,22200.0,17.9442,17.9537,17.9347,17.9442,22200.0
2010-08-11 11:20:00,18.92,18.93,18.92,18.92,24000.0,17.9442,17.9537,17.9442,17.9442,24000.0
2010-08-11 11:30:00,18.92,18.99,18.92,18.94,62400.0,17.9442,18.0106,17.9442,17.9632,62400.0
2010-08-11 11:40:00,18.95,18.95,18.93,18.95,24800.0,17.9726,17.9726,17.9537,17.9726,24800.0
2010-08-11 11:50:00,18.95,19.03,18.95,19.02,133200.0,17.9726,18.0485,17.9726,18.039,133200.0
2010-08-11 12:00:00,19.02,19.02,18.98,19.01,15000.0,18.039,18.039,18.0011,18.0295,15000.0
2010-08-11 12:10:00,19.01,19.06,19.01,19.03,12800.0,18.0295,18.077,18.0295,18.0485,12800.0
2010-08-11 12:20:00,19.04,19.08,19.03,19.07,11800.0,18.058,18.0959,18.0485,18.0865,11800.0
2010-08-11 12:30:00,19.07,19.09,19.05,19.06,28000.0,18.0865,18.1054,18.0675,18.077,28000.0
2010-08-11 12:40:00,19.06,19.06,19.0,19.0,18800.0,18.077,18.077,18.0201,18.0201,18800.0
2010-08-11 12:50:00,18.99,19.0,18.97,18.98,11400.0,18.0106,18.0201,17.9916,18.0011,11400.0
2010-08-11 13:00:00,18.98,19.05,18.98,19.03,19200.0,18.0011,18.0675,18.0011,18.0485,19200.0
2010-08-11 13:10:00,19.03,19.05,19.03,19.05,10400.0,18.0485,18.0675,18.0485,18.0675,10400.0
2010-08-11 13:20:00,19.05,19.05,19.03,19.03,13200.0,18.0675,18.0675,18.0485,18.0485,13200.0
2010-08-11 13:30:00,19.04,19.04,18.99,19.03,41600.0,18.058,18.058,18.0106,18.0485,41600.0
2010-08-11 13:40:00,19.04,19.05,19.0,19.0,11000.0,18.058,18.0675,18.0201,18.0201,11000.0
2010-08-11 13:50:00,19.0,19.0,18.98,18.99,11600.0,18.0201,18.0201,18.0011,18.0106,11600.0
2010-08-11 14:00:00,18.99,19.0,18.98,19.0,30200.0,18.0106,18.0201,18.0011,18.0201,30200.0
2010-08-11 14:10:00,18.99,19.0,18.96,18.98,46800.0,18.0106,18.0201,17.9821,18.0011,46800.0
2010-08-11 14:20:00,18.98,19.02,18.97,19.02,19200.0,18.0011,18.039,17.9916,18.039,19200.0
2010-08-11 14:30:00,19.01,19.02,19.0,19.0,20200.0,18.0295,18.039,18.0201,18.0201,20200.0
2010-08-11 14:40:00,19.0,19.0,18.96,18.99,19000.0,18.0201,18.0201,17.9821,18.0106,19000.0
2010-08-11 14:50:00,18.98,18.99,18.96,18.98,26000.0,18.0011,18.0106,17.9821,18.0011,26000.0
2010-08-11 15:00:00,18.98,18.99,18.95,18.96,27800.0,18.0011,18.0106,17.9726,17.9821,27800.0
2010-08-11 15:10:00,18.95,18.96,18.93,18.96,32800.0,17.9726,17.9821,17.9537,17.9821,32800.0
2010-08-11 15:20:00,18.95,18.98,18.95,18.96,25000.0,17.9726,18.0011,17.9726,17.9821,25000.0
2010-08-11 15:30:00,18.96,19.03,18.96,19.02,33000.0,17.9821,18.0485,17.9821,18.039,33000.0
2010-08-11 15:40:00,19.03,19.03,18.97,18.98,47600.0,18.0485,18.0485,17.9916,18.0011,47600.0
2010-08-11 15:50:00,18.98,18.99,18.95,18.97,85400.0,18.0011,18.0106,17.9726,17.9916,85400.0
2010-08-12 09:30:00,18.81,18.81,18.55,18.7,31600.0,17.8399,17.8399,17.5933,17.7355,31600.0
2010-08-12 09:40:00,18.72,18.73,18.68,18.71,23800.0,17.7545,17.764,17.7166,17.745,23800.0
2010-08-12 09:50:00,18.71,18.72,18.68,18.71,18800.0,17.745,17.7545,17.7166,17.745,18800.0
2010-08-12 10:00:00,18.7,18.73,18.68,18.7,35600.0,17.7355,17.764,17.7166,17.7355,35600.0
2010-08-12 10:10:00,18.71,18.72,18.67,18.7,26200.0,17.745,17.7545,17.7071,17.7355,26200.0
2010-08-12 10:20:00,18.71,18.75,18.7,18.71,14200.0,17.745,17.783,17.7355,17.745,14200.0
2010-08-12 10:30:00,18.73,18.8,18.73,18.8,48600.0,17.764,17.8304,17.764,17.8304,48600.0
2010-08-12 10:40:00,18.81,18.86,18.81,18.86,15800.0,17.8399,17.8873,17.8399,17.8873,15800.0
2010-08-12 10:50:00,18.85,18.91,18.84,18.91,27000.0,17.8778,17.9347,17.8683,17.9347,27000.0
2010-08-12 11:00:00,18.91,18.91,18.86,18.86,30800.0,17.9347,17.9347,17.8873,17.8873,30800.0
2010-08-12 11:10:00,18.87,18.87,18.82,18.83,41800.0,17.8968,17.8968,17.8493,17.8588,41800.0
2010-08-12 11:20:00,18.83,18.86,18.82,18.83,29600.0,17.8588,17.8873,17.8493,17.8588,29600.0
2010-08-12 11:30:00,18.83,18.84,18.8,18.8,41000.0,17.8588,17.8683,17.8304,17.8304,41000.0
2010-08-12 11:40:00,18.8,18.83,18.8,18.81,14200.0,17.8304,17.8588,17.8304,17.8399,14200.0
2010-08-12 11:50:00,18.8,18.81,18.77,18.77,23200.0,17.8304,17.8399,17.8019,17.8019,23200.0
2010-08-12 12:00:00,18.78,18.82,18.76,18.82,12000.0,17.8114,17.8493,17.7924,17.8493,12000.0
2010-08-12 12:10:00,18.81,18.81,18.79,18.79,18000.0,17.8399,17.8399,17.8209,17.8209,18000.0
2010-08-12 12:20:00,18.79,18.79,18.77,18.78,4200.0,17.8209,17.8209,17.8019,17.8114,4200.0
2010-08-12 12:30:00,18.78,18.79,18.75,18.75,18400.0,17.8114,17.8209,17.783,17.783,18400.0
2010-08-12 12:40:00,18.75,18.78,18.75,18.75,16400.0,17.783,17.8114,17.783,17.783,16400.0
2010-08-12 12:50:00,18.75,18.75,18.74,18.75,39000.0,17.783,17.783,17.7735,17.783,39000.0
2010-08-12 13:00:00,18.75,18.8,18.74,18.77,25000.0,17.783,17.8304,17.7735,17.8019,25000.0
2010-08-12 13:10:00,18.77,18.77,18.75,18.75,14600.0,17.8019,17.8019,17.783,17.783,14600.0
2010-08-12 13:20:00,18.75,18.77,18.73,18.73,17400.0,17.783,17.8019,17.764,17.764,17400.0
2010-08-12 13:30:00,18.74,18.74,18.69,18.7,22800.0,17.7735,17.7735,17.726,17.7355,22800.0
2010-08-12 13:40:00,18.7,18.7,18.67,18.68,21000.0,17.7355,17.7355,17.7071,17.7166,21000.0
2010-08-12 13:50:00,18.68,18.68,18.67,18.67,26000.0,17.7166,17.7166,17.7071,17.7071,26000.0
2010-08-12 14:00:00,18.66,18.68,18.66,18.67,51600.0,17.6976,17.7166,17.6976,17.7071,51600.0
2010-08-12 14:10:00,18.66,18.67,18.65,18.65,31600.0,17.6976,17.7071,17.6881,17.6881,31600.0
2010-08-12 14:20:00,18.65,18.71,18.65,18.71,20200.0,17.6881,17.745,17.6881,17.745,20200.0
2010-08-12 14:30:00,18.71,18.74,18.68,18.73,27600.0,17.745,17.7735,17.7166,17.764,27600.0
2010-08-12 14:40:00,18.73,18.76,18.73,18.75,39000.0,17.764,17.7924,17.764,17.783,39000.0
2010-08-12 14:50:00,18.76,18.77,18.73,18.73,41200.0,17.7924,17.8019,17.764,17.764,41200.0
2010-08-12 15:00:00,18.74,18.77,18.74,18.75,32400.0,17.7735,17.8019,17.7735,17.783,32400.0
2010-08-12 15:10:00,18.75,18.75,18.73,18.73,40600.0,17.783,17.783,17.764,17.764,40600.0
2010-08-12 15:20:00,18.73,18.75,18.72,18.75,39200.0,17.764,17.783,17.7545,17.783,39200.0
2010-08-12 15:30:00,18.75,18.78,18.74,18.74,64000.0,17.783,17.8114,17.7735,17.7735,64000.0
2010-08-12 15:40:00,18.75,18.75,18.68,18.73,50800.0,17.783,17.783,17.7166,17.764,50800.0
2010-08-12 15:50:00,18.74,18.75,18.71,18.74,121400.0,17.7735,17.783,17.745,17.7735,121400.0
2010-08-13 09:30:00,18.66,18.75,18.66,18.68,9200.0,17.7071,17.7925,17.7071,17.7261,9200.0
2010-08-13 09:40:00,18.65,18.65,18.61,18.63,4200.0,17.6976,17.6976,17.6597,17.6786,4200.0
2010-08-13 09:50:00,18.63,18.73,18.61,18.72,7600.0,17.6786,17.7735,17.6597,17.764,7600.0
2010-08-13 10:00:00,18.72,18.73,18.68,18.71,5000.0,17.764,17.7735,17.7261,17.7546,5000.0
2010-08-13 10:10:00,18.69,18.7,18.61,18.63,25200.0,17.7356,17.7451,17.6597,17.6786,25200.0
2010-08-13 10:20:00,18.64,18.64,18.6,18.64,75600.0,17.6881,17.6881,17.6502,17.6881,75600.0
2010-08-13 10:30:00,18.64,18.65,18.61,18.61,58600.0,17.6881,17.6976,17.6597,17.6597,58600.0
2010-08-13 10:40:00,18.63,18.63,18.56,18.57,13000.0,17.6786,17.6786,17.6122,17.6217,13000.0
2010-08-13 10:50:00,18.57,18.59,18.57,18.59,5400.0,17.6217,17.6407,17.6217,17.6407,5400.0
2010-08-13 11:00:00,18.59,18.64,18.57,18.63,37200.0,17.6407,17.6881,17.6217,17.6786,37200.0
2010-08-13 11:10:00,18.63,18.66,18.6,18.64,16400.0,17.6786,17.7071,17.6502,17.6881,16400.0
2010-08-13 11:20:00,18.64,18.66,18.59,18.61,62800.0,17.6881,17.7071,17.6407,17.6597,62800.0
2010-08-13 11:30:00,18.6,18.6,18.57,18.58,7800.0,17.6502,17.6502,17.6217,17.6312,7800.0
2010-08-13 11:40:00,18.58,18.61,18.58,18.61,3200.0,17.6312,17.6597,17.6312,17.6597,3200.0
2010-08-13 11:50:00,18.61,18.63,18.61,18.61,9600.0,17.6597,17.6786,17.6597,17.6597,9600.0
2010-08-13 12:00:00,18.61,18.63,18.61,18.63,4200.0,17.6597,17.6786,17.6597,17.6786,4200.0
2010-08-13 12:10:00,18.63,18.63,18.61,18.63,9200.0,17.6786,17.6786,17.6597,17.6786,9200.0
2010-08-13 12:20:00,18.63,18.63,18.61,18.61,6400.0,17.6786,17.6786,17.6597,17.6597,6400.0
2010-08-13 12:30:00,18.62,18.64,18.61,18.61,9600.0,17.6692,17.6881,17.6597,17.6597,9600.0
2010-08-13 12:40:00,18.62,18.64,18.62,18.63,9400.0,17.6692,17.6881,17.6692,17.6786,9400.0
2010-08-13 12:50:00,18.64,18.64,18.61,18.61,14600.0,17.6881,17.6881,17.6597,17.6597,14600.0
2010-08-13 13:00:00,18.62,18.65,18.62,18.62,32800.0,17.6692,17.6976,17.6692,17.6692,32800.0
2010-08-13 13:10:00,18.63,18.68,18.63,18.68,29600.0,17.6786,17.7261,17.6786,17.7261,29600.0
2010-08-13 13:20:00,18.67,18.68,18.66,18.68,5800.0,17.7166,17.7261,17.7071,17.7261,5800.0
2010-08-13 13:30:00,18.67,18.72,18.67,18.72,5000.0,17.7166,17.764,17.7166,17.764,5000.0
2010-08-13 13:40:00,18.71,18.73,18.68,18.69,5400.0,17.7546,17.7735,17.7261,17.7356,5400.0
2010-08-13 13:50:00,18.68,18.7,18.68,18.68,3600.0,17.7261,17.7451,17.7261,17.7261,3600.0
2010-08-13 14:00:00,18.68,18.68,18.67,18.68,4800.0,17.7261,17.7261,17.7166,17.7261,4800.0
2010-08-13 14:10:00,18.68,18.68,18.67,18.68,4000.0,17.7261,17.7261,17.7166,17.7261,4000.0
2010-08-13 14:20:00,18.67,18.71,18.66,18.7,33800.0,17.7166,17.7546,17.7071,17.7451,33800.0
2010-08-13 14:30:00,18.71,18.71,18.68,18.7,49600.0,17.7546,17.7546,17.7261,17.7451,49600.0
2010-08-13 14:40:00,18.7,18.7,18.66,18.66,11000.0,17.7451,17.7451,17.7071,17.7071,11000.0
2010-08-13 14:50:00,18.66,18.67,18.64,18.66,14600.0,17.7071,17.7166,17.6881,17.7071,14600.0
2010-08-13 15:00:00,18.66,18.69,18.65,18.69,9800.0,17.7071,17.7356,17.6976,17.7356,9800.0
2010-08-13 15:10:00,18.68,18.68,18.66,18.67,5400.0,17.7261,17.7261,17.7071,17.7166,5400.0
2010-08-13 15:20:00,18.67,18.68,18.66,18.66,13000.0,17.7166,17.7261,17.7071,17.7071,13000.0
2010-08-13 15:30:00,18.65,18.68,18.65,18.68,16200.0,17.6976,17.7261,17.6976,17.7261,16200.0
2010-08-13 15:40:00,18.68,18.68,18.59,18.6,42200.0,17.7261,17.7261,17.6407,17.6502,42200.0
2010-08-13 15:50:00,18.6,18.61,18.59,18.61,37400.0,17.6502,17.6597,17.6407,17.6597,37400.0
2010-08-16 09:30:00,18.52,18.53,18.43,18.5,14600.0,17.5743,17.5838,17.4889,17.5553,14600.0
2010-08-16 09:40:00,18.54,18.58,18.48,18.51,15800.0,17.5932,17.6312,17.5363,17.5648,15800.0
2010-08-16 09:50:00,18.51,18.51,18.47,18.49,8200.0,17.5648,17.5648,17.5268,17.5458,8200.0
2010-08-16 10:00:00,18.49,18.64,18.47,18.63,15800.0,17.5458,17.6881,17.5268,17.6786,15800.0
2010-08-16 10:10:00,18.62,18.65,18.58,18.63,11200.0,17.6692,17.6976,17.6312,17.6786,11200.0
2010-08-16 10:20:00,18.63,18.66,18.63,18.63,6200.0,17.6786,17.7071,17.6786,17.6786,6200.0
2010-08-16 10:30:00,18.64,18.67,18.64,18.66,4800.0,17.6881,17.7166,17.6881,17.7071,4800.0
2010-08-16 10:40:00,18.66,18.68,18.65,18.68,8600.0,17.7071,17.7261,17.6976,17.7261,8600.0
2010-08-16 10:50:00,18.68,18.68,18.66,18.68,7600.0,17.7261,17.7261,17.7071,17.7261,7600.0
2010-08-16 11:00:00,18.68,18.7,18.63,18.63,23600.0,17.7261,17.7451,17.6786,17.6786,23600.0
2010-08-16 11:10:00,18.63,18.66,18.63,18.64,11600.0,17.6786,17.7071,17.6786,17.6881,11600.0
2010-08-16 11:20:00,18.65,18.67,18.64,18.64,7400.0,17.6976,17.7166,17.6881,17.6881,7400.0
2010-08-16 11:30:00,18.66,18.68,18.66,18.67,3200.0,17.7071,17.7261,17.7071,17.7166,3200.0
2010-08-16 11:40:00,18.67,18.67,18.64,18.64,4800.0,17.7166,17.7166,17.6881,17.6881,4800.0
2010-08-16 11:50:00,18.67,18.68,18.65,18.66,17800.0,17.7166,17.7261,17.6976,17.7071,17800.0
2010-08-16 12:00:00,18.65,18.68,18.65,18.67,11600.0,17.6976,17.7261,17.6976,17.7166,11600.0
2010-08-16 12:10:00,18.67,18.72,18.67,18.69,8000.0,17.7166,17.764,17.7166,17.7356,8000.0
2010-08-16 12:20:00,18.71,18.74,18.7,18.74,4600.0,17.7546,17.783,17.7451,17.783,4600.0
2010-08-16 12:30:00,18.74,18.77,18.74,18.77,7200.0,17.783,17.8115,17.783,17.8115,7200.0
2010-08-16 12:40:00,18.77,18.78,18.75,18.76,8400.0,17.8115,17.821,17.7925,17.802,8400.0
2010-08-16 12:50:00,18.75,18.75,18.73,18.73,2200.0,17.7925,17.7925,17.7735,17.7735,2200.0
2010-08-16 13:00:00,18.74,18.75,18.73,18.73,1600.0,17.783,17.7925,17.7735,17.7735,1600.0
2010-08-16 13:10:00,18.74,18.75,18.73,18.73,5000.0,17.783,17.7925,17.7735,17.7735,5000.0
2010-08-16 13:20:00,18.72,18.75,18.71,18.71,27200.0,17.764,17.7925,17.7546,17.7546,27200.0
2010-08-16 13:30:00,18.71,18.74,18.71,18.74,5200.0,17.7546,17.783,17.7546,17.783,5200.0
2010-08-16 13:40:00,18.74,18.77,18.74,18.76,17400.0,17.783,17.8115,17.783,17.802,17400.0
2010-08-16 13:50:00,18.76,18.76,18.72,18.72,4800.0,17.802,17.802,17.764,17.764,4800.0
2010-08-16 14:00:00,18.73,18.75,18.73,18.75,6600.0,17.7735,17.7925,17.7735,17.7925,6600.0
2010-08-16 14:10:00,18.74,18.74,18.7,18.72,7800.0,17.783,17.783,17.7451,17.764,7800.0
2010-08-16 14:20:00,18.71,18.72,18.7,18.7,6200.0,17.7546,17.764,17.7451,17.7451,6200.0
2010-08-16 14:30:00,18.71,18.71,18.69,18.71,8200.0,17.7546,17.7546,17.7356,17.7546,8200.0
2010-08-16 14:40:00,18.71,18.71,18.69,18.7,8400.0,17.7546,17.7546,17.7356,17.7451,8400.0
2010-08-16 14:50:00,18.7,18.7,18.65,18.66,12800.0,17.7451,17.7451,17.6976,17.7071,12800.0
2010-08-16 15:00:00,18.66,18.66,18.63,18.64,16000.0,17.7071,17.7071,17.6786,17.6881,16000.0
2010-08-16 15:10:00,18.64,18.65,18.61,18.63,42200.0,17.6881,17.6976,17.6597,17.6786,42200.0
2010-08-16 15:20:00,18.64,18.67,18.59,18.67,33600.0,17.6881,17.7166,17.6407,17.7166,33600.0
2010-08-16 15:30:00,18.67,18.68,18.64,18.67,16800.0,17.7166,17.7261,17.6881,17.7166,16800.0
2010-08-16 15:40:00,18.67,18.7,18.66,18.68,32800.0,17.7166,17.7451,17.7071,17.7261,32800.0
2010-08-16 15:50:00,18.68,18.7,18.68,18.69,41200.0,17.7261,17.7451,17.7261,17.7356,41200.0
2010-08-17 09:30:00,18.77,18.82,18.74,18.79,6600.0,17.8115,17.8589,17.783,17.8305,6600.0
2010-08-17 09:40:00,18.81,18.82,18.75,18.75,3000.0,17.8495,17.8589,17.7925,17.7925,3000.0
2010-08-17 09:50:00,18.78,18.83,18.76,18.78,9200.0,17.821,17.8684,17.802,17.821,9200.0
2010-08-17 10:00:00,18.78,18.83,18.78,18.81,8400.0,17.821,17.8684,17.821,17.8495,8400.0
2010-08-17 10:10:00,18.82,18.82,18.77,18.77,9400.0,17.8589,17.8589,17.8115,17.8115,9400.0
2010-08-17 10:20:00,18.78,18.8,18.75,18.77,9000.0,17.821,17.84,17.7925,17.8115,9000.0
2010-08-17 10:30:00,18.78,18.8,18.76,18.8,12600.0,17.821,17.84,17.802,17.84,12600.0
2010-08-17 10:40:00,18.8,18.82,18.8,18.81,18800.0,17.84,17.8589,17.84,17.8495,18800.0
2010-08-17 10:50:00,18.81,18.86,18.81,18.86,13400.0,17.8495,17.8969,17.8495,17.8969,13400.0
2010-08-17 11:00:00,18.86,18.93,18.86,18.93,13200.0,17.8969,17.9633,17.8969,17.9633,13200.0
2010-08-17 11:10:00,18.93,19.0,18.93,18.98,44200.0,17.9633,18.0298,17.9633,18.0108,44200.0
2010-08-17 11:20:00,18.97,18.98,18.95,18.97,11400.0,18.0013,18.0108,17.9823,18.0013,11400.0
2010-08-17 11:30:00,18.97,18.99,18.95,18.97,15600.0,18.0013,18.0203,17.9823,18.0013,15600.0
2010-08-17 11:40:00,18.98,18.99,18.94,18.96,22800.0,18.0108,18.0203,17.9728,17.9918,22800.0
2010-08-17 11:50:00,18.95,18.96,18.93,18.96,12400.0,17.9823,17.9918,17.9633,17.9918,12400.0
2010-08-17 12:00:00,18.95,18.98,18.95,18.97,13000.0,17.9823,18.0108,17.9823,18.0013,13000.0
2010-08-17 12:10:00,18.97,18.97,18.92,18.93,10000.0,18.0013,18.0013,17.9538,17.9633,10000.0
2010-08-17 12:20:00,18.93,18.93,18.9,18.9,36600.0,17.9633,17.9633,17.9349,17.9349,36600.0
2010-08-17 12:30:00,18.9,18.94,18.9,18.92,37200.0,17.9349,17.9728,17.9349,17.9538,37200.0
2010-08-17 12:40:00,18.91,18.92,18.9,18.92,4600.0,17.9443,17.9538,17.9349,17.9538,4600.0
2010-08-17 12:50:00,18.91,18.92,18.91,18.92,7000.0,17.9443,17.9538,17.9443,17.9538,7000.0
2010-08-17 13:00:00,18.91,18.93,18.91,18.92,13000.0,17.9443,17.9633,17.9443,17.9538,13000.0
2010-08-17 13:10:00,18.93,19.0,18.93,18.99,11000.0,17.9633,18.0298,17.9633,18.0203,11000.0
2010-08-17 13:20:00,19.0,19.0,18.98,18.99,10200.0,18.0298,18.0298,18.0108,18.0203,10200.0
2010-08-17 13:30:00,18.98,19.02,18.98,18.99,8800.0,18.0108,18.0487,18.0108,18.0203,8800.0
2010-08-17 13:40:00,18.99,19.0,18.95,18.97,31800.0,18.0203,18.0298,17.9823,18.0013,31800.0
2010-08-17 13:50:00,18.96,18.96,18.93,18.93,13800.0,17.9918,17.9918,17.9633,17.9633,13800.0
2010-08-17 14:00:00,18.94,18.98,18.93,18.94,29000.0,17.9728,18.0108,17.9633,17.9728,29000.0
2010-08-17 14:10:00,18.95,18.97,18.95,18.97,12200.0,17.9823,18.0013,17.9823,18.0013,12200.0
2010-08-17 14:20:00,18.97,18.98,18.95,18.95,17000.0,18.0013,18.0108,17.9823,17.9823,17000.0
2010-08-17 14:30:00,18.95,18.96,18.92,18.92,40200.0,17.9823,17.9918,17.9538,17.9538,40200.0
2010-08-17 14:40:00,18.92,18.94,18.91,18.92,23600.0,17.9538,17.9728,17.9443,17.9538,23600.0
2010-08-17 14:50:00,18.92,18.93,18.91,18.91,12600.0,17.9538,17.9633,17.9443,17.9443,12600.0
2010-08-17 15:00:00,18.92,18.93,18.9,18.9,18000.0,17.9538,17.9633,17.9349,17.9349,18000.0
2010-08-17 15:10:00,18.9,18.93,18.88,18.9,23400.0,17.9349,17.9633,17.9159,17.9349,23400.0
2010-08-17 15:20:00,18.91,18.93,18.9,18.92,17600.0,17.9443,17.9633,17.9349,17.9538,17600.0
2010-08-17 15:30:00,18.92,18.93,18.89,18.9,38800.0,17.9538,17.9633,17.9254,17.9349,38800.0
2010-08-17 15:40:00,18.92,18.92,18.89,18.9,25200.0,17.9538,17.9538,17.9254,17.9349,25200.0
2010-08-17 15:50:00,18.91,18.91,18.86,18.87,73400.0,17.9443,17.9443,17.8969,17.9064,73400.0
2010-08-18 09:30:00,18.83,18.83,18.72,18.81,8800.0,17.8684,17.8684,17.764,17.8495,8800.0
2010-08-18 09:40:00,18.8,18.8,18.75,18.79,7400.0,17.84,17.84,17.7925,17.8305,7400.0
2010-08-18 09:50:00,18.78,18.81,18.75,18.81,4800.0,17.821,17.8495,17.7925,17.8495,4800.0
2010-08-18 10:00:00,18.82,18.88,18.82,18.86,7000.0,17.8589,17.9159,17.8589,17.8969,7000.0
2010-08-18 10:10:00,18.86,18.89,18.86,18.89,6800.0,17.8969,17.9254,17.8969,17.9254,6800.0
2010-08-18 10:20:00,18.89,18.89,18.81,18.81,9800.0,17.9254,17.9254,17.8495,17.8495,9800.0
2010-08-18 10:30:00,18.81,18.9,18.81,18.9,6400.0,17.8495,17.9349,17.8495,17.9349,6400.0
2010-08-18 10:40:00,18.9,18.91,18.86,18.88,4400.0,17.9349,17.9443,17.8969,17.9159,4400.0
2010-08-18 10:50:00,18.88,18.88,18.86,18.88,4200.0,17.9159,17.9159,17.8969,17.9159,4200.0
2010-08-18 11:00:00,18.88,18.92,18.87,18.87,32400.0,17.9159,17.9538,17.9064,17.9064,32400.0
2010-08-18 11:10:00,18.87,18.89,18.86,18.88,41800.0,17.9064,17.9254,17.8969,17.9159,41800.0
2010-08-18 11:20:00,18.88,18.89,18.83,18.83,29600.0,17.9159,17.9254,17.8684,17.8684,29600.0
2010-08-18 11:30:00,18.83,18.84,18.83,18.84,5000.0,17.8684,17.8779,17.8684,17.8779,5000.0
2010-08-18 11:40:00,18.84,18.86,18.83,18.86,9400.0,17.8779,17.8969,17.8684,17.8969,9400.0
2010-08-18 11:50:00,18.86,18.89,18.86,18.88,6600.0,17.8969,17.9254,17.8969,17.9159,6600.0
2010-08-18 12:00:00,18.88,18.9,18.88,18.9,3200.0,17.9159,17.9349,17.9159,17.9349,3200.0
2010-08-18 12:10:00,18.89,18.92,18.88,18.92,5800.0,17.9254,17.9538,17.9159,17.9538,5800.0
2010-08-18 12:20:00,18.92,18.93,18.91,18.93,800.0,17.9538,17.9633,17.9443,17.9633,800.0
2010-08-18 12:30:00,18.92,18.94,18.92,18.93,6800.0,17.9538,17.9728,17.9538,17.9633,6800.0
2010-08-18 12:40:00,18.93,18.96,18.93,18.96,6600.0,17.9633,17.9918,17.9633,17.9918,6600.0
2010-08-18 12:50:00,18.96,19.02,18.95,19.0,12200.0,17.9918,18.0487,17.9823,18.0298,12200.0
2010-08-18 13:00:00,19.0,19.05,18.98,19.04,5600.0,18.0298,18.0772,18.0108,18.0677,5600.0
2010-08-18 13:10:00,19.04,19.05,19.03,19.05,4000.0,18.0677,18.0772,18.0582,18.0772,4000.0
2010-08-18 13:20:00,19.04,19.04,19.03,19.04,3000.0,18.0677,18.0677,18.0582,18.0677,3000.0
2010-08-18 13:30:00,19.04,19.06,19.02,19.03,5000.0,18.0677,18.0867,18.0487,18.0582,5000.0
2010-08-18 13:40:00,19.03,19.04,19.03,19.04,3600.0,18.0582,18.0677,18.0582,18.0677,3600.0
2010-08-18 13:50:00,19.04,19.05,19.02,19.05,9000.0,18.0677,18.0772,18.0487,18.0772,9000.0
2010-08-18 14:00:00,19.05,19.07,19.03,19.05,13600.0,18.0772,18.0962,18.0582,18.0772,13600.0
2010-08-18 14:10:00,19.05,19.06,19.05,19.05,4200.0,18.0772,18.0867,18.0772,18.0772,4200.0
2010-08-18 14:20:00,19.05,19.07,19.03,19.06,7200.0,18.0772,18.0962,18.0582,18.0867,7200.0
2010-08-18 14:30:00,19.06,19.06,19.04,19.06,9400.0,18.0867,18.0867,18.0677,18.0867,9400.0
2010-08-18 14:40:00,19.06,19.07,19.05,19.07,4800.0,18.0867,18.0962,18.0772,18.0962,4800.0
2010-08-18 14:50:00,19.07,19.08,19.04,19.07,20200.0,18.0962,18.1057,18.0677,18.0962,20200.0
2010-08-18 15:00:00,19.07,19.07,19.02,19.03,6000.0,18.0962,18.0962,18.0487,18.0582,6000.0
2010-08-18 15:10:00,19.03,19.05,19.02,19.04,8800.0,18.0582,18.0772,18.0487,18.0677,8800.0
2010-08-18 15:20:00,19.04,19.05,19.01,19.04,12000.0,18.0677,18.0772,18.0392,18.0677,12000.0
2010-08-18 15:30:00,19.04,19.06,19.02,19.04,25200.0,18.0677,18.0867,18.0487,18.0677,25200.0
2010-08-18 15:40:00,19.05,19.06,19.04,19.04,19800.0,18.0772,18.0867,18.0677,18.0677,19800.0
2010-08-18 15:50:00,19.05,19.05,19.0,19.0,56600.0,18.0772,18.0772,18.0298,18.0298,56600.0
2010-08-19 09:30:00,18.92,18.92,18.82,18.92,5200.0,17.9538,17.9538,17.8589,17.9538,5200.0
2010-08-19 09:40:00,18.88,18.91,18.88,18.88,4000.0,17.9159,17.9443,17.9159,17.9159,4000.0
2010-08-19 09:50:00,18.87,18.87,18.8,18.84,4000.0,17.9064,17.9064,17.84,17.8779,4000.0
2010-08-19 10:00:00,18.84,18.84,18.71,18.76,22400.0,17.8779,17.8779,17.7546,17.802,22400.0
2010-08-19 10:10:00,18.73,18.78,18.72,18.78,13600.0,17.7735,17.821,17.764,17.821,13600.0
2010-08-19 10:20:00,18.79,18.79,18.72,18.73,26600.0,17.8305,17.8305,17.764,17.7735,26600.0
2010-08-19 10:30:00,18.73,18.8,18.71,18.72,28800.0,17.7735,17.84,17.7546,17.764,28800.0
2010-08-19 10:40:00,18.73,18.77,18.7,18.76,39400.0,17.7735,17.8115,17.7451,17.802,39400.0
2010-08-19 10:50:00,18.76,18.76,18.72,18.75,12000.0,17.802,17.802,17.764,17.7925,12000.0
2010-08-19 11:00:00,18.74,18.76,18.71,18.72,17800.0,17.783,17.802,17.7546,17.764,17800.0
2010-08-19 11:10:00,18.71,18.74,18.7,18.73,9800.0,17.7546,17.783,17.7451,17.7735,9800.0
2010-08-19 11:20:00,18.72,18.74,18.71,18.74,13800.0,17.764,17.783,17.7546,17.783,13800.0
2010-08-19 11:30:00,18.74,18.74,18.68,18.69,25000.0,17.783,17.783,17.7261,17.7356,25000.0
2010-08-19 11:40:00,18.69,18.72,18.65,18.7,30600.0,17.7356,17.764,17.6976,17.7451,30600.0
2010-08-19 11:50:00,18.69,18.73,18.68,18.73,23200.0,17.7356,17.7735,17.7261,17.7735,23200.0
2010-08-19 12:00:00,18.74,18.74,18.7,18.72,12400.0,17.783,17.783,17.7451,17.764,12400.0
2010-08-19 12:10:00,18.72,18.72,18.7,18.72,25600.0,17.764,17.764,17.7451,17.764,25600.0
2010-08-19 12:20:00,18.73,18.74,18.71,18.71,5400.0,17.7735,17.783,17.7546,17.7546,5400.0
2010-08-19 12:30:00,18.71,18.73,18.7,18.73,7800.0,17.7546,17.7735,17.7451,17.7735,7800.0
2010-08-19 12:40:00,18.73,18.75,18.72,18.74,8800.0,17.7735,17.7925,17.764,17.783,8800.0
2010-08-19 12:50:00,18.73,18.74,18.71,18.73,6200.0,17.7735,17.783,17.7546,17.7735,6200.0
2010-08-19 13:00:00,18.75,18.75,18.71,18.71,7400.0,17.7925,17.7925,17.7546,17.7546,7400.0
2010-08-19 13:10:00,18.71,18.73,18.7,18.72,9600.0,17.7546,17.7735,17.7451,17.764,9600.0
2010-08-19 13:20:00,18.73,18.74,18.71,18.71,7000.0,17.7735,17.783,17.7546,17.7546,7000.0
2010-08-19 13:30:00,18.71,18.74,18.7,18.74,14200.0,17.7546,17.783,17.7451,17.783,14200.0
2010-08-19 13:40:00,18.74,18.74,18.71,18.71,3800.0,17.783,17.783,17.7546,17.7546,3800.0
2010-08-19 13:50:00,18.71,18.71,18.7,18.7,15000.0,17.7546,17.7546,17.7451,17.7451,15000.0
2010-08-19 14:00:00,18.71,18.72,18.7,18.71,11800.0,17.7546,17.764,17.7451,17.7546,11800.0
2010-08-19 14:10:00,18.73,18.75,18.73,18.75,5400.0,17.7735,17.7925,17.7735,17.7925,5400.0
2010-08-19 14:20:00,18.75,18.77,18.74,18.76,6200.0,17.7925,17.8115,17.783,17.802,6200.0
2010-08-19 14:30:00,18.77,18.81,18.75,18.76,8400.0,17.8115,17.8495,17.7925,17.802,8400.0
2010-08-19 14:40:00,18.75,18.79,18.74,18.78,8200.0,17.7925,17.8305,17.783,17.821,8200.0
2010-08-19 14:50:00,18.76,18.79,18.75,18.78,10400.0,17.802,17.8305,17.7925,17.821,10400.0
2010-08-19 15:00:00,18.78,18.79,18.75,18.79,9400.0,17.821,17.8305,17.7925,17.8305,9400.0
2010-08-19 15:10:00,18.78,18.89,18.78,18.87,55200.0,17.821,17.9254,17.821,17.9064,55200.0
2010-08-19 15:20:00,18.86,18.86,18.82,18.82,12400.0,17.8969,17.8969,17.8589,17.8589,12400.0
2010-08-19 15:30:00,18.83,18.86,18.79,18.81,21400.0,17.8684,17.8969,17.8305,17.8495,21400.0
2010-08-19 15:40:00,18.81,18.81,18.79,18.8,30400.0,17.8495,17.8495,17.8305,17.84,30400.0
2010-08-19 15:50:00,18.8,18.83,18.79,18.8,71200.0,17.84,17.8684,17.8305,17.84,71200.0
2010-08-20 09:30:00,18.76,18.79,18.68,18.75,9400.0,17.802,17.8305,17.7261,17.7925,9400.0
2010-08-20 09:40:00,18.73,18.73,18.63,18.63,13600.0,17.7735,17.7735,17.6786,17.6786,13600.0
2010-08-20 09:50:00,18.64,18.7,18.63,18.67,19200.0,17.6881,17.7451,17.6786,17.7166,19200.0
2010-08-20 10:00:00,18.67,18.71,18.66,18.67,12400.0,17.7166,17.7546,17.7071,17.7166,12400.0
2010-08-20 10:10:00,18.67,18.72,18.63,18.7,25000.0,17.7166,17.764,17.6786,17.7451,25000.0
2010-08-20 10:20:00,18.7,18.71,18.68,18.69,6600.0,17.7451,17.7546,17.7261,17.7356,6600.0
2010-08-20 10:30:00,18.68,18.73,18.68,18.72,4200.0,17.7261,17.7735,17.7261,17.764,4200.0
2010-08-20 10:40:00,18.72,18.77,18.72,18.73,10400.0,17.764,17.8115,17.764,17.7735,10400.0
2010-08-20 10:50:00,18.73,18.74,18.7,18.72,6600.0,17.7735,17.783,17.7451,17.764,6600.0
2010-08-20 11:00:00,18.72,18.77,18.71,18.77,13200.0,17.764,17.8115,17.7546,17.8115,13200.0
2010-08-20 11:10:00,18.75,18.76,18.71,18.76,7600.0,17.7925,17.802,17.7546,17.802,7600.0
2010-08-20 11:20:00,18.76,18.77,18.74,18.74,14200.0,17.802,17.8115,17.783,17.783,14200.0
2010-08-20 11:30:00,18.74,18.74,18.67,18.68,19200.0,17.783,17.783,17.7166,17.7261,19200.0
2010-08-20 11:40:00,18.68,18.69,18.64,18.66,33200.0,17.7261,17.7356,17.6881,17.7071,33200.0
2010-08-20 11:50:00,18.66,18.66,18.58,18.65,222600.0,17.7071,17.7071,17.6312,17.6976,222600.0
2010-08-20 12:00:00,18.66,18.7,18.66,18.69,21800.0,17.7071,17.7451,17.7071,17.7356,21800.0
2010-08-20 12:10:00,18.69,18.71,18.68,18.71,4200.0,17.7356,17.7546,17.7261,17.7546,4200.0
2010-08-20 12:20:00,18.71,18.75,18.71,18.74,10400.0,17.7546,17.7925,17.7546,17.783,10400.0
2010-08-20 12:30:00,18.74,18.78,18.73,18.77,26800.0,17.783,17.821,17.7735,17.8115,26800.0
2010-08-20 12:40:00,18.76,18.79,18.74,18.79,17000.0,17.802,17.8305,17.783,17.8305,17000.0
2010-08-20 12:50:00,18.79,18.86,18.79,18.85,16600.0,17.8305,17.8969,17.8305,17.8874,16600.0
2010-08-20 13:00:00,18.85,18.85,18.81,18.84,8600.0,17.8874,17.8874,17.8495,17.8779,8600.0
2010-08-20 13:10:00,18.85,18.86,18.84,18.84,5200.0,17.8874,17.8969,17.8779,17.8779,5200.0
2010-08-20 13:20:00,18.84,18.86,18.81,18.86,14600.0,17.8779,17.8969,17.8495,17.8969,14600.0
2010-08-20 13:30:00,18.86,18.86,18.83,18.85,5000.0,17.8969,17.8969,17.8684,17.8874,5000.0
2010-08-20 13:40:00,18.84,18.86,18.83,18.85,13800.0,17.8779,17.8969,17.8684,17.8874,13800.0
2010-08-20 13:50:00,18.85,18.86,18.82,18.83,21000.0,17.8874,17.8969,17.8589,17.8684,21000.0
2010-08-20 14:00:00,18.83,18.85,18.83,18.84,15400.0,17.8684,17.8874,17.8684,17.8779,15400.0
2010-08-20 14:10:00,18.84,18.86,18.83,18.86,13600.0,17.8779,17.8969,17.8684,17.8969,13600.0
2010-08-20 14:20:00,18.86,18.86,18.85,18.86,3800.0,17.8969,17.8969,17.8874,17.8969,3800.0
2010-08-20 14:30:00,18.86,18.9,18.86,18.89,11000.0,17.8969,17.9349,17.8969,17.9254,11000.0
2010-08-20 14:40:00,18.87,18.92,18.87,18.9,8800.0,17.9064,17.9538,17.9064,17.9349,8800.0
2010-08-20 14:50:00,18.9,18.96,18.9,18.94,15200.0,17.9349,17.9918,17.9349,17.9728,15200.0
2010-08-20 15:00:00,18.93,18.93,18.9,18.92,15200.0,17.9633,17.9633,17.9349,17.9538,15200.0
2010-08-20 15:10:00,18.93,18.96,18.92,18.93,10800.0,17.9633,17.9918,17.9538,17.9633,10800.0
2010-08-20 15:20:00,18.95,18.95,18.93,18.93,15600.0,17.9823,17.9823,17.9633,17.9633,15600.0
2010-08-20 15:30:00,18.93,18.97,18.93,18.95,16400.0,17.9633,18.0013,17.9633,17.9823,16400.0
2010-08-20 15:40:00,18.95,18.98,18.93,18.94,27000.0,17.9823,18.0108,17.9633,17.9728,27000.0
2010-08-20 15:50:00,18.94,18.98,18.94,18.96,52000.0,17.9728,18.0108,17.9728,17.9918,52000.0
2010-08-23 09:30:00,18.98,19.07,18.98,19.0,14400.0,18.0108,18.0962,18.0108,18.0298,14400.0
2010-08-23 09:40:00,19.03,19.06,19.0,19.03,9000.0,18.0582,18.0867,18.0298,18.0582,9000.0
2010-08-23 09:50:00,19.04,19.04,19.0,19.0,3200.0,18.0677,18.0677,18.0298,18.0298,3200.0
2010-08-23 10:00:00,18.98,19.0,18.91,18.92,12600.0,18.0108,18.0298,17.9443,17.9538,12600.0
2010-08-23 10:10:00,18.91,18.92,18.9,18.92,6400.0,17.9443,17.9538,17.9349,17.9538,6400.0
2010-08-23 10:20:00,18.92,18.92,18.88,18.92,6000.0,17.9538,17.9538,17.9159,17.9538,6000.0
2010-08-23 10:30:00,18.91,18.96,18.91,18.93,4800.0,17.9443,17.9918,17.9443,17.9633,4800.0
2010-08-23 10:40:00,18.93,18.93,18.85,18.86,6800.0,17.9633,17.9633,17.8874,17.8969,6800.0
2010-08-23 10:50:00,18.86,18.86,18.83,18.86,3200.0,17.8969,17.8969,17.8684,17.8969,3200.0
2010-08-23 11:00:00,18.86,18.86,18.81,18.83,8600.0,17.8969,17.8969,17.8495,17.8684,8600.0
2010-08-23 11:10:00,18.83,18.85,18.82,18.85,4600.0,17.8684,17.8874,17.8589,17.8874,4600.0
2010-08-23 11:20:00,18.83,18.83,18.79,18.79,19600.0,17.8684,17.8684,17.8305,17.8305,19600.0
2010-08-23 11:30:00,18.79,18.83,18.79,18.82,14000.0,17.8305,17.8684,17.8305,17.8589,14000.0
2010-08-23 11:40:00,18.81,18.84,18.8,18.82,6000.0,17.8495,17.8779,17.84,17.8589,6000.0
2010-08-23 11:50:00,18.81,18.82,18.79,18.81,9200.0,17.8495,17.8589,17.8305,17.8495,9200.0
2010-08-23 12:00:00,18.8,18.84,18.8,18.84,4800.0,17.84,17.8779,17.84,17.8779,4800.0
2010-08-23 12:10:00,18.83,18.85,18.82,18.83,5600.0,17.8684,17.8874,17.8589,17.8684,5600.0
2010-08-23 12:20:00,18.83,18.85,18.83,18.84,5200.0,17.8684,17.8874,17.8684,17.8779,5200.0
2010-08-23 12:30:00,18.84,18.85,18.82,18.82,3600.0,17.8779,17.8874,17.8589,17.8589,3600.0
2010-08-23 12:40:00,18.82,18.84,18.82,18.82,6000.0,17.8589,17.8779,17.8589,17.8589,6000.0
2010-08-23 12:50:00,18.83,18.88,18.83,18.86,15800.0,17.8684,17.9159,17.8684,17.8969,15800.0
2010-08-23 13:00:00,18.86,18.87,18.85,18.86,5600.0,17.8969,17.9064,17.8874,17.8969,5600.0
2010-08-23 13:10:00,18.86,18.88,18.85,18.87,6600.0,17.8969,17.9159,17.8874,17.9064,6600.0
2010-08-23 13:20:00,18.88,18.9,18.87,18.88,6000.0,17.9159,17.9349,17.9064,17.9159,6000.0
2010-08-23 13:30:00,18.86,18.89,18.86,18.86,4200.0,17.8969,17.9254,17.8969,17.8969,4200.0
2010-08-23 13:40:00,18.86,18.89,18.86,18.89,10000.0,17.8969,17.9254,17.8969,17.9254,10000.0
2010-08-23 13:50:00,18.89,18.91,18.88,18.9,9000.0,17.9254,17.9443,17.9159,17.9349,9000.0
2010-08-23 14:00:00,18.89,18.94,18.88,18.93,8000.0,17.9254,17.9728,17.9159,17.9633,8000.0
2010-08-23 14:10:00,18.93,18.94,18.89,18.9,30400.0,17.9633,17.9728,17.9254,17.9349,30400.0
2010-08-23 14:20:00,18.9,18.9,18.86,18.87,15600.0,17.9349,17.9349,17.8969,17.9064,15600.0
2010-08-23 14:30:00,18.87,18.88,18.86,18.87,23000.0,17.9064,17.9159,17.8969,17.9064,23000.0
2010-08-23 14:40:00,18.87,18.88,18.86,18.86,13400.0,17.9064,17.9159,17.8969,17.8969,13400.0
2010-08-23 14:50:00,18.87,18.87,18.83,18.84,9800.0,17.9064,17.9064,17.8684,17.8779,9800.0
2010-08-23 15:00:00,18.85,18.86,18.84,18.85,9400.0,17.8874,17.8969,17.8779,17.8874,9400.0
2010-08-23 15:10:00,18.85,18.85,18.83,18.84,17200.0,17.8874,17.8874,17.8684,17.8779,17200.0
2010-08-23 15:20:00,18.83,18.84,18.79,18.8,30400.0,17.8684,17.8779,17.8305,17.84,30400.0
2010-08-23 15:30:00,18.8,18.81,18.75,18.78,23200.0,17.84,17.8495,17.7925,17.821,23200.0
2010-08-23 15:40:00,18.77,18.78,18.75,18.78,27600.0,17.8115,17.821,17.7925,17.821,27600.0
2010-08-23 15:50:00,18.78,18.78,18.74,18.74,26400.0,17.821,17.821,17.783,17.783,26400.0
2010-08-24 09:30:00,18.5,18.54,18.43,18.49,16400.0,17.5553,17.5932,17.4889,17.5458,16400.0
2010-08-24 09:40:00,18.46,18.52,18.42,18.5,9200.0,17.5173,17.5743,17.4794,17.5553,9200.0
2010-08-24 09:50:00,18.5,18.52,18.47,18.49,13200.0,17.5553,17.5743,17.5268,17.5458,13200.0
2010-08-24 10:00:00,18.48,18.51,18.4,18.49,34200.0,17.5363,17.5648,17.4604,17.5458,34200.0
2010-08-24 10:10:00,18.49,18.61,18.49,18.55,26000.0,17.5458,17.6597,17.5458,17.6027,26000.0
2010-08-24 10:20:00,18.55,18.55,18.5,18.5,25200.0,17.6027,17.6027,17.5553,17.5553,25200.0
2010-08-24 10:30:00,18.5,18.52,18.48,18.49,10400.0,17.5553,17.5743,17.5363,17.5458,10400.0
2010-08-24 10:40:00,18.52,18.54,18.47,18.49,517400.0,17.5743,17.5932,17.5268,17.5458,517400.0
2010-08-24 10:50:00,18.52,18.58,18.51,18.56,109000.0,17.5743,17.6312,17.5648,17.6122,109000.0
2010-08-24 11:00:00,18.58,18.64,18.58,18.61,12800.0,17.6312,17.6881,17.6312,17.6597,12800.0
2010-08-24 11:10:00,18.6,18.62,18.59,18.62,13600.0,17.6502,17.6692,17.6407,17.6692,13600.0
2010-08-24 11:20:00,18.63,18.71,18.63,18.71,12400.0,17.6786,17.7546,17.6786,17.7546,12400.0
2010-08-24 11:30:00,18.71,18.71,18.69,18.69,14600.0,17.7546,17.7546,17.7356,17.7356,14600.0
2010-08-24 11:40:00,18.69,18.73,18.69,18.72,6000.0,17.7356,17.7735,17.7356,17.764,6000.0
2010-08-24 11:50:00,18.7,18.71,18.68,18.7,8400.0,17.7451,17.7546,17.7261,17.7451,8400.0
2010-08-24 12:00:00,18.7,18.73,18.69,18.72,12600.0,17.7451,17.7735,17.7356,17.764,12600.0
2010-08-24 12:10:00,18.72,18.73,18.68,18.68,8600.0,17.764,17.7735,17.7261,17.7261,8600.0
2010-08-24 12:20:00,18.68,18.68,18.66,18.66,11200.0,17.7261,17.7261,17.7071,17.7071,11200.0
2010-08-24 12:30:00,18.67,18.71,18.66,18.68,16000.0,17.7166,17.7546,17.7071,17.7261,16000.0
2010-08-24 12:40:00,18.68,18.71,18.68,18.7,5600.0,17.7261,17.7546,17.7261,17.7451,5600.0
2010-08-24 12:50:00,18.69,18.69,18.68,18.68,4800.0,17.7356,17.7356,17.7261,17.7261,4800.0
2010-08-24 13:00:00,18.68,18.68,18.65,18.65,16800.0,17.7261,17.7261,17.6976,17.6976,16800.0
2010-08-24 13:10:00,18.65,18.68,18.65,18.67,11400.0,17.6976,17.7261,17.6976,17.7166,11400.0
2010-08-24 13:20:00,18.67,18.71,18.67,18.71,10200.0,17.7166,17.7546,17.7166,17.7546,10200.0
2010-08-24 13:30:00,18.7,18.7,18.68,18.68,6800.0,17.7451,17.7451,17.7261,17.7261,6800.0
2010-08-24 13:40:00,18.68,18.7,18.63,18.64,16400.0,17.7261,17.7451,17.6786,17.6881,16400.0
2010-08-24 13:50:00,18.65,18.66,18.61,18.64,14600.0,17.6976,17.7071,17.6597,17.6881,14600.0
2010-08-24 14:00:00,18.64,18.66,18.63,18.64,119400.0,17.6881,17.7071,17.6786,17.6881,119400.0
2010-08-24 14:10:00,18.64,18.66,18.61,18.65,12600.0,17.6881,17.7071,17.6597,17.6976,12600.0
2010-08-24 14:20:00,18.65,18.66,18.63,18.64,12200.0,17.6976,17.7071,17.6786,17.6881,12200.0
2010-08-24 14:30:00,18.64,18.7,18.64,18.7,13800.0,17.6881,17.7451,17.6881,17.7451,13800.0
2010-08-24 14:40:00,18.7,18.75,18.68,18.72,35000.0,17.7451,17.7925,17.7261,17.764,35000.0
2010-08-24 14:50:00,18.73,18.77,18.71,18.77,30800.0,17.7735,17.8115,17.7546,17.8115,30800.0
2010-08-24 15:00:00,18.78,18.79,18.76,18.79,36200.0,17.821,17.8305,17.802,17.8305,36200.0
2010-08-24 15:10:00,18.78,18.78,18.73,18.77,15800.0,17.821,17.821,17.7735,17.8115,15800.0
2010-08-24 15:20:00,18.77,18.81,18.75,18.75,25600.0,17.8115,17.8495,17.7925,17.7925,25600.0
2010-08-24 15:30:00,18.75,18.76,18.68,18.7,34400.0,17.7925,17.802,17.7261,17.7451,34400.0
2010-08-24 15:40:00,18.7,18.71,18.68,18.7,52200.0,17.7451,17.7546,17.7261,17.7451,52200.0
2010-08-24 15:50:00,18.7,18.72,18.64,18.7,195400.0,17.7451,17.764,17.6881,17.7451,195400.0
2010-08-25 09:30:00,18.62,18.67,18.58,18.6,11600.0,17.6692,17.7166,17.6312,17.6502,11600.0
2010-08-25 09:40:00,18.62,18.68,18.6,18.61,21800.0,17.6692,17.7261,17.6502,17.6597,21800.0
2010-08-25 09:50:00,18.61,18.67,18.6,18.64,28600.0,17.6597,17.7166,17.6502,17.6881,28600.0
2010-08-25 10:00:00,18.65,18.72,18.59,18.72,23600.0,17.6976,17.764,17.6407,17.764,23600.0
2010-08-25 10:10:00,18.71,18.72,18.66,18.72,12000.0,17.7546,17.764,17.7071,17.764,12000.0
2010-08-25 10:20:00,18.71,18.71,18.67,18.68,10400.0,17.7546,17.7546,17.7166,17.7261,10400.0
2010-08-25 10:30:00,18.68,18.72,18.64,18.67,13200.0,17.7261,17.764,17.6881,17.7166,13200.0
2010-08-25 10:40:00,18.67,18.72,18.67,18.72,7600.0,17.7166,17.764,17.7166,17.764,7600.0
2010-08-25 10:50:00,18.71,18.73,18.68,18.73,4800.0,17.7546,17.7735,17.7261,17.7735,4800.0
2010-08-25 11:00:00,18.74,18.79,18.73,18.74,18600.0,17.783,17.8305,17.7735,17.783,18600.0
2010-08-25 11:10:00,18.74,18.79,18.72,18.79,17200.0,17.783,17.8305,17.764,17.8305,17200.0
2010-08-25 11:20:00,18.8,18.85,18.79,18.85,23800.0,17.84,17.8874,17.8305,17.8874,23800.0
2010-08-25 11:30:00,18.84,18.86,18.84,18.86,11400.0,17.8779,17.8969,17.8779,17.8969,11400.0
2010-08-25 11:40:00,18.85,18.85,18.82,18.82,95000.0,17.8874,17.8874,17.8589,17.8589,95000.0
2010-08-25 11:50:00,18.82,18.86,18.82,18.86,14200.0,17.8589,17.8969,17.8589,17.8969,14200.0
2010-08-25 12:00:00,18.85,18.86,18.84,18.84,13800.0,17.8874,17.8969,17.8779,17.8779,13800.0
2010-08-25 12:10:00,18.85,18.88,18.83,18.84,36200.0,17.8874,17.9159,17.8684,17.8779,36200.0
2010-08-25 12:20:00,18.84,18.84,18.81,18.82,53800.0,17.8779,17.8779,17.8495,17.8589,53800.0
2010-08-25 12:30:00,18.82,18.83,18.75,18.77,11000.0,17.8589,17.8684,17.7925,17.8115,11000.0
2010-08-25 12:40:00,18.75,18.78,18.74,18.78,6400.0,17.7925,17.821,17.783,17.821,6400.0
2010-08-25 12:50:00,18.78,18.8,18.76,18.76,2600.0,17.821,17.84,17.802,17.802,2600.0
2010-08-25 13:00:00,18.75,18.77,18.74,18.75,5400.0,17.7925,17.8115,17.783,17.7925,5400.0
2010-08-25 13:10:00,18.76,18.79,18.74,18.75,2800.0,17.802,17.8305,17.783,17.7925,2800.0
2010-08-25 13:20:00,18.75,18.75,18.75,18.75,2600.0,17.7925,17.7925,17.7925,17.7925,2600.0
2010-08-25 13:30:00,18.75,18.79,18.75,18.79,5400.0,17.7925,17.8305,17.7925,17.8305,5400.0
2010-08-25 13:40:00,18.79,18.79,18.78,18.79,3200.0,17.8305,17.8305,17.821,17.8305,3200.0
2010-08-25 13:50:00,18.79,18.83,18.79,18.83,10800.0,17.8305,17.8684,17.8305,17.8684,10800.0
2010-08-25 14:00:00,18.82,18.86,18.82,18.85,20200.0,17.8589,17.8969,17.8589,17.8874,20200.0
2010-08-25 14:10:00,18.84,18.86,18.82,18.83,25800.0,17.8779,17.8969,17.8589,17.8684,25800.0
2010-08-25 14:20:00,18.82,18.82,18.78,18.79,4400.0,17.8589,17.8589,17.821,17.8305,4400.0
2010-08-25 14:30:00,18.78,18.86,18.78,18.83,46400.0,17.821,17.8969,17.821,17.8684,46400.0
2010-08-25 14:40:00,18.82,18.85,18.82,18.83,16200.0,17.8589,17.8874,17.8589,17.8684,16200.0
2010-08-25 14:50:00,18.83,18.83,18.81,18.83,28200.0,17.8684,17.8684,17.8495,17.8684,28200.0
2010-08-25 15:00:00,18.84,18.84,18.82,18.82,45000.0,17.8779,17.8779,17.8589,17.8589,45000.0
2010-08-25 15:10:00,18.82,18.84,18.82,18.83,29600.0,17.8589,17.8779,17.8589,17.8684,29600.0
2010-08-25 15:20:00,18.82,18.83,18.8,18.82,8400.0,17.8589,17.8684,17.84,17.8589,8400.0
2010-08-25 15:30:00,18.82,18.9,18.82,18.88,45600.0,17.8589,17.9349,17.8589,17.9159,45600.0
2010-08-25 15:40:00,18.86,18.9,18.86,18.89,39800.0,17.8969,17.9349,17.8969,17.9254,39800.0
2010-08-25 15:50:00,18.89,18.9,18.85,18.86,35800.0,17.9254,17.9349,17.8874,17.8969,35800.0
2010-08-26 09:30:00,18.95,18.96,18.87,18.95,9400.0,17.9823,17.9918,17.9064,17.9823,9400.0
2010-08-26 09:40:00,18.93,18.95,18.91,18.91,6600.0,17.9633,17.9823,17.9443,17.9443,6600.0
2010-08-26 09:50:00,18.9,18.92,18.81,18.91,15600.0,17.9349,17.9538,17.8495,17.9443,15600.0
2010-08-26 10:00:00,18.9,18.96,18.89,18.96,19800.0,17.9349,17.9918,17.9254,17.9918,19800.0
2010-08-26 10:10:00,18.95,18.97,18.9,18.91,11800.0,17.9823,18.0013,17.9349,17.9443,11800.0
2010-08-26 10:20:00,18.92,18.92,18.86,18.89,21800.0,17.9538,17.9538,17.8969,17.9254,21800.0
2010-08-26 10:30:00,18.89,18.93,18.86,18.93,19000.0,17.9254,17.9633,17.8969,17.9633,19000.0
2010-08-26 10:40:00,18.92,18.93,18.86,18.91,10600.0,17.9538,17.9633,17.8969,17.9443,10600.0
2010-08-26 10:50:00,18.89,18.9,18.85,18.88,22200.0,17.9254,17.9349,17.8874,17.9159,22200.0
2010-08-26 11:00:00,18.88,18.88,18.81,18.83,22200.0,17.9159,17.9159,17.8495,17.8684,22200.0
2010-08-26 11:10:00,18.82,18.89,18.82,18.87,14600.0,17.8589,17.9254,17.8589,17.9064,14600.0
2010-08-26 11:20:00,18.88,18.89,18.86,18.88,9200.0,17.9159,17.9254,17.8969,17.9159,9200.0
2010-08-26 11:30:00,18.88,18.92,18.87,18.87,9600.0,17.9159,17.9538,17.9064,17.9064,9600.0
2010-08-26 11:40:00,18.86,18.91,18.85,18.89,17000.0,17.8969,17.9443,17.8874,17.9254,17000.0
2010-08-26 11:50:00,18.89,18.93,18.85,18.93,16800.0,17.9254,17.9633,17.8874,17.9633,16800.0
2010-08-26 12:00:00,18.92,18.92,18.9,18.91,6800.0,17.9538,17.9538,17.9349,17.9443,6800.0
2010-08-26 12:10:00,18.91,18.91,18.87,18.87,13200.0,17.9443,17.9443,17.9064,17.9064,13200.0
2010-08-26 12:20:00,18.88,18.93,18.88,18.91,37600.0,17.9159,17.9633,17.9159,17.9443,37600.0
2010-08-26 12:30:00,18.91,18.91,18.89,18.91,4000.0,17.9443,17.9443,17.9254,17.9443,4000.0
2010-08-26 12:40:00,18.89,18.91,18.88,18.9,6400.0,17.9254,17.9443,17.9159,17.9349,6400.0
2010-08-26 12:50:00,18.89,18.9,18.86,18.9,6400.0,17.9254,17.9349,17.8969,17.9349,6400.0
2010-08-26 13:00:00,18.92,18.92,18.89,18.89,2600.0,17.9538,17.9538,17.9254,17.9254,2600.0
2010-08-26 13:10:00,18.9,18.9,18.89,18.89,2000.0,17.9349,17.9349,17.9254,17.9254,2000.0
2010-08-26 13:20:00,18.89,18.91,18.88,18.89,3800.0,17.9254,17.9443,17.9159,17.9254,3800.0
2010-08-26 13:30:00,18.89,18.92,18.88,18.91,3000.0,17.9254,17.9538,17.9159,17.9443,3000.0
2010-08-26 13:40:00,18.9,18.91,18.87,18.88,7800.0,17.9349,17.9443,17.9064,17.9159,7800.0
2010-08-26 13:50:00,18.88,18.91,18.86,18.9,30600.0,17.9159,17.9443,17.8969,17.9349,30600.0
2010-08-26 14:00:00,18.9,18.92,18.88,18.89,28000.0,17.9349,17.9538,17.9159,17.9254,28000.0
2010-08-26 14:10:00,18.88,18.91,18.88,18.9,48400.0,17.9159,17.9443,17.9159,17.9349,48400.0
2010-08-26 14:20:00,18.9,18.91,18.9,18.9,8600.0,17.9349,17.9443,17.9349,17.9349,8600.0
2010-08-26 14:30:00,18.9,18.92,18.89,18.92,20200.0,17.9349,17.9538,17.9254,17.9538,20200.0
2010-08-26 14:40:00,18.92,18.92,18.88,18.89,21400.0,17.9538,17.9538,17.9159,17.9254,21400.0
2010-08-26 14:50:00,18.89,18.9,18.86,18.87,23600.0,17.9254,17.9349,17.8969,17.9064,23600.0
2010-08-26 15:00:00,18.86,18.88,18.85,18.87,39400.0,17.8969,17.9159,17.8874,17.9064,39400.0
2010-08-26 15:10:00,18.86,18.9,18.85,18.9,18400.0,17.8969,17.9349,17.8874,17.9349,18400.0
2010-08-26 15:20:00,18.91,18.93,18.89,18.89,17800.0,17.9443,17.9633,17.9254,17.9254,17800.0
2010-08-26 15:30:00,18.89,18.91,18.88,18.91,25800.0,17.9254,17.9443,17.9159,17.9443,25800.0
2010-08-26 15:40:00,18.91,18.94,18.89,18.92,37400.0,17.9443,17.9728,17.9254,17.9538,37400.0
2010-08-26 15:50:00,18.91,18.91,18.88,18.89,59600.0,17.9443,17.9443,17.9159,17.9254,59600.0
2010-08-27 09:30:00,19.02,19.06,18.9,18.9,20400.0,18.0487,18.0867,17.9349,17.9349,20400.0
2010-08-27 09:40:00,18.89,18.9,18.84,18.85,10400.0,17.9254,17.9349,17.8779,17.8874,10400.0
2010-08-27 09:50:00,18.85,18.93,18.85,18.88,39200.0,17.8874,17.9633,17.8874,17.9159,39200.0
2010-08-27 10:00:00,18.9,18.95,18.78,18.83,38200.0,17.9349,17.9823,17.821,17.8684,38200.0
2010-08-27 10:10:00,18.82,18.98,18.81,18.96,22000.0,17.8589,18.0108,17.8495,17.9918,22000.0
2010-08-27 10:20:00,18.91,19.0,18.89,18.99,15800.0,17.9443,18.0298,17.9254,18.0203,15800.0
2010-08-27 10:30:00,18.99,19.02,18.96,19.0,12800.0,18.0203,18.0487,17.9918,18.0298,12800.0
2010-08-27 10:40:00,19.0,19.02,18.95,18.95,5400.0,18.0298,18.0487,17.9823,17.9823,5400.0
2010-08-27 10:50:00,18.95,18.98,18.93,18.95,5000.0,17.9823,18.0108,17.9633,17.9823,5000.0
2010-08-27 11:00:00,18.93,19.03,18.93,19.02,12600.0,17.9633,18.0582,17.9633,18.0487,12600.0
2010-08-27 11:10:00,19.02,19.1,19.0,19.05,20800.0,18.0487,18.1246,18.0298,18.0772,20800.0
2010-08-27 11:20:00,19.04,19.09,19.0,19.04,33200.0,18.0677,18.1152,18.0298,18.0677,33200.0
2010-08-27 11:30:00,19.04,19.05,19.01,19.02,5200.0,18.0677,18.0772,18.0392,18.0487,5200.0
2010-08-27 11:40:00,19.01,19.05,19.0,19.05,7000.0,18.0392,18.0772,18.0298,18.0772,7000.0
2010-08-27 11:50:00,19.04,19.06,19.0,19.03,6200.0,18.0677,18.0867,18.0298,18.0582,6200.0
2010-08-27 12:00:00,19.03,19.07,19.03,19.06,6800.0,18.0582,18.0962,18.0582,18.0867,6800.0
2010-08-27 12:10:00,19.06,19.09,19.06,19.09,5400.0,18.0867,18.1152,18.0867,18.1152,5400.0
2010-08-27 12:20:00,19.09,19.1,19.07,19.07,8600.0,18.1152,18.1246,18.0962,18.0962,8600.0
2010-08-27 12:30:00,19.07,19.1,19.07,19.07,5600.0,18.0962,18.1246,18.0962,18.0962,5600.0
2010-08-27 12:40:00,19.07,19.07,19.03,19.05,5800.0,18.0962,18.0962,18.0582,18.0772,5800.0
2010-08-27 12:50:00,19.05,19.05,19.02,19.02,5800.0,18.0772,18.0772,18.0487,18.0487,5800.0
2010-08-27 13:00:00,19.02,19.02,19.0,19.02,7600.0,18.0487,18.0487,18.0298,18.0487,7600.0
2010-08-27 13:10:00,19.02,19.02,18.98,19.0,8400.0,18.0487,18.0487,18.0108,18.0298,8400.0
2010-08-27 13:20:00,18.99,19.04,18.98,19.04,8200.0,18.0203,18.0677,18.0108,18.0677,8200.0
2010-08-27 13:30:00,19.04,19.09,19.04,19.07,10000.0,18.0677,18.1152,18.0677,18.0962,10000.0
2010-08-27 13:40:00,19.08,19.08,19.05,19.05,3600.0,18.1057,18.1057,18.0772,18.0772,3600.0
2010-08-27 13:50:00,19.05,19.1,19.05,19.1,6800.0,18.0772,18.1246,18.0772,18.1246,6800.0
2010-08-27 14:00:00,19.1,19.12,19.06,19.07,14000.0,18.1246,18.1436,18.0867,18.0962,14000.0
2010-08-27 14:10:00,19.1,19.11,19.05,19.09,11000.0,18.1246,18.1341,18.0772,18.1152,11000.0
2010-08-27 14:20:00,19.09,19.1,19.07,19.1,6000.0,18.1152,18.1246,18.0962,18.1246,6000.0
2010-08-27 14:30:00,19.1,19.13,19.09,19.13,12000.0,18.1246,18.1531,18.1152,18.1531,12000.0
2010-08-27 14:40:00,19.13,19.13,19.1,19.11,18400.0,18.1531,18.1531,18.1246,18.1341,18400.0
2010-08-27 14:50:00,19.1,19.12,19.08,19.08,13400.0,18.1246,18.1436,18.1057,18.1057,13400.0
2010-08-27 15:00:00,19.09,19.12,19.07,19.12,17000.0,18.1152,18.1436,18.0962,18.1436,17000.0
2010-08-27 15:10:00,19.13,19.14,19.11,19.12,31400.0,18.1531,18.1626,18.1341,18.1436,31400.0
2010-08-27 15:20:00,19.12,19.17,19.12,19.16,22800.0,18.1436,18.1911,18.1436,18.1816,22800.0
2010-08-27 15:30:00,19.16,19.16,19.12,19.12,19400.0,18.1816,18.1816,18.1436,18.1436,19400.0
2010-08-27 15:40:00,19.12,19.17,19.12,19.15,29000.0,18.1436,18.1911,18.1436,18.1721,29000.0
2010-08-27 15:50:00,19.15,19.18,19.13,19.18,70400.0,18.1721,18.2006,18.1531,18.2006,70400.0
2010-08-30 09:30:00,19.12,19.15,19.06,19.14,6600.0,18.1436,18.1721,18.0867,18.1626,6600.0
2010-08-30 09:40:00,19.17,19.24,19.12,19.21,25800.0,18.1911,18.2575,18.1436,18.229,25800.0
2010-08-30 09:50:00,19.22,19.23,19.18,19.2,19600.0,18.2385,18.248,18.2006,18.2195,19600.0
2010-08-30 10:00:00,19.2,19.25,19.15,19.25,19200.0,18.2195,18.267,18.1721,18.267,19200.0
2010-08-30 10:10:00,19.25,19.27,19.22,19.24,122800.0,18.267,18.286,18.2385,18.2575,122800.0
2010-08-30 10:20:00,19.24,19.25,19.21,19.24,30600.0,18.2575,18.267,18.229,18.2575,30600.0
2010-08-30 10:30:00,19.25,19.25,19.23,19.23,16600.0,18.267,18.267,18.248,18.248,16600.0
2010-08-30 10:40:00,19.23,19.25,19.2,19.24,22800.0,18.248,18.267,18.2195,18.2575,22800.0
2010-08-30 10:50:00,19.24,19.28,19.24,19.25,9200.0,18.2575,18.2955,18.2575,18.267,9200.0
2010-08-30 11:00:00,19.26,19.28,19.24,19.28,13800.0,18.2765,18.2955,18.2575,18.2955,13800.0
2010-08-30 11:10:00,19.27,19.29,19.25,19.27,6800.0,18.286,18.3049,18.267,18.286,6800.0
2010-08-30 11:20:00,19.27,19.3,19.25,19.28,13200.0,18.286,18.3144,18.267,18.2955,13200.0
2010-08-30 11:30:00,19.28,19.28,19.24,19.25,14800.0,18.2955,18.2955,18.2575,18.267,14800.0
2010-08-30 11:40:00,19.25,19.27,19.22,19.25,27600.0,18.267,18.286,18.2385,18.267,27600.0
2010-08-30 11:50:00,19.25,19.26,19.25,19.25,11200.0,18.267,18.2765,18.267,18.267,11200.0
2010-08-30 12:00:00,19.25,19.25,19.24,19.24,14400.0,18.267,18.267,18.2575,18.2575,14400.0
2010-08-30 12:10:00,19.25,19.25,19.24,19.25,8600.0,18.267,18.267,18.2575,18.267,8600.0
2010-08-30 12:20:00,19.25,19.26,19.24,19.24,6800.0,18.267,18.2765,18.2575,18.2575,6800.0
2010-08-30 12:30:00,19.25,19.25,19.24,19.25,10000.0,18.267,18.267,18.2575,18.267,10000.0
2010-08-30 12:40:00,19.24,19.28,19.24,19.27,10800.0,18.2575,18.2955,18.2575,18.286,10800.0
2010-08-30 12:50:00,19.27,19.27,19.22,19.22,12800.0,18.286,18.286,18.2385,18.2385,12800.0
2010-08-30 13:00:00,19.22,19.23,19.19,19.19,10600.0,18.2385,18.248,18.21,18.21,10600.0
2010-08-30 13:10:00,19.2,19.21,19.18,19.2,14600.0,18.2195,18.229,18.2006,18.2195,14600.0
2010-08-30 13:20:00,19.18,19.18,19.08,19.1,18200.0,18.2006,18.2006,18.1057,18.1246,18200.0
2010-08-30 13:30:00,19.1,19.1,19.09,19.09,11800.0,18.1246,18.1246,18.1152,18.1152,11800.0
2010-08-30 13:40:00,19.09,19.13,19.09,19.12,13600.0,18.1152,18.1531,18.1152,18.1436,13600.0
2010-08-30 13:50:00,19.13,19.13,19.1,19.1,17400.0,18.1531,18.1531,18.1246,18.1246,17400.0
2010-08-30 14:00:00,19.1,19.13,19.09,19.1,34000.0,18.1246,18.1531,18.1152,18.1246,34000.0
2010-08-30 14:10:00,19.09,19.09,19.07,19.08,9600.0,18.1152,18.1152,18.0962,18.1057,9600.0
2010-08-30 14:20:00,19.09,19.09,19.05,19.09,14400.0,18.1152,18.1152,18.0772,18.1152,14400.0
2010-08-30 14:30:00,19.09,19.11,19.09,19.11,24400.0,18.1152,18.1341,18.1152,18.1341,24400.0
2010-08-30 14:40:00,19.1,19.16,19.1,19.15,33200.0,18.1246,18.1816,18.1246,18.1721,33200.0
2010-08-30 14:50:00,19.15,19.15,19.12,19.13,18800.0,18.1721,18.1721,18.1436,18.1531,18800.0
2010-08-30 15:00:00,19.13,19.13,19.08,19.08,16000.0,18.1531,18.1531,18.1057,18.1057,16000.0
2010-08-30 15:10:00,19.08,19.09,19.04,19.04,17600.0,18.1057,18.1152,18.0677,18.0677,17600.0
2010-08-30 15:20:00,19.05,19.05,19.04,19.05,32800.0,18.0772,18.0772,18.0677,18.0772,32800.0
2010-08-30 15:30:00,19.05,19.07,19.05,19.06,25600.0,18.0772,18.0962,18.0772,18.0867,25600.0
2010-08-30 15:40:00,19.07,19.07,19.01,19.02,39200.0,18.0962,18.0962,18.0392,18.0487,39200.0
2010-08-30 15:50:00,19.02,19.03,18.95,18.99,77200.0,18.0487,18.0582,17.9823,18.0203,77200.0
2010-08-31 09:30:00,18.9,18.95,18.74,18.79,48000.0,17.9349,17.9823,17.783,17.8305,48000.0
2010-08-31 09:40:00,18.79,18.84,18.7,18.82,21000.0,17.8305,17.8779,17.7451,17.8589,21000.0
2010-08-31 09:50:00,18.81,18.86,18.78,18.84,42600.0,17.8495,17.8969,17.821,17.8779,42600.0
2010-08-31 10:00:00,18.84,18.93,18.84,18.93,24800.0,17.8779,17.9633,17.8779,17.9633,24800.0
2010-08-31 10:10:00,18.95,19.02,18.95,18.96,14200.0,17.9823,18.0487,17.9823,17.9918,14200.0
2010-08-31 10:20:00,18.96,18.98,18.95,18.97,8200.0,17.9918,18.0108,17.9823,18.0013,8200.0
2010-08-31 10:30:00,18.97,18.99,18.92,18.95,33400.0,18.0013,18.0203,17.9538,17.9823,33400.0
2010-08-31 10:40:00,18.94,18.98,18.91,18.97,42800.0,17.9728,18.0108,17.9443,18.0013,42800.0
2010-08-31 10:50:00,18.98,19.0,18.97,18.99,18000.0,18.0108,18.0298,18.0013,18.0203,18000.0
2010-08-31 11:00:00,19.0,19.02,18.96,18.97,18800.0,18.0298,18.0487,17.9918,18.0013,18800.0
2010-08-31 11:10:00,18.96,19.0,18.95,18.97,8000.0,17.9918,18.0298,17.9823,18.0013,8000.0
2010-08-31 11:20:00,18.97,19.0,18.97,18.99,11400.0,18.0013,18.0298,18.0013,18.0203,11400.0
2010-08-31 11:30:00,18.98,19.05,18.96,19.02,30200.0,18.0108,18.0772,17.9918,18.0487,30200.0
2010-08-31 11:40:00,19.02,19.02,19.0,19.0,4800.0,18.0487,18.0487,18.0298,18.0298,4800.0
2010-08-31 11:50:00,19.0,19.02,18.98,18.98,9600.0,18.0298,18.0487,18.0108,18.0108,9600.0
2010-08-31 12:00:00,18.99,19.01,18.97,18.97,10600.0,18.0203,18.0392,18.0013,18.0013,10600.0
2010-08-31 12:10:00,18.97,18.97,18.95,18.97,10000.0,18.0013,18.0013,17.9823,18.0013,10000.0
2010-08-31 12:20:00,18.97,18.98,18.95,18.96,5400.0,18.0013,18.0108,17.9823,17.9918,5400.0
2010-08-31 12:30:00,18.96,19.0,18.95,18.99,25200.0,17.9918,18.0298,17.9823,18.0203,25200.0
2010-08-31 12:40:00,18.99,19.0,18.95,18.99,6200.0,18.0203,18.0298,17.9823,18.0203,6200.0
2010-08-31 12:50:00,18.99,18.99,18.93,18.93,10000.0,18.0203,18.0203,17.9633,17.9633,10000.0
2010-08-31 13:00:00,18.93,18.99,18.93,18.97,14000.0,17.9633,18.0203,17.9633,18.0013,14000.0
2010-08-31 13:10:00,18.98,19.0,18.98,19.0,7200.0,18.0108,18.0298,18.0108,18.0298,7200.0
2010-08-31 13:20:00,19.0,19.03,18.99,19.03,7800.0,18.0298,18.0582,18.0203,18.0582,7800.0
2010-08-31 13:30:00,19.03,19.05,19.0,19.04,10400.0,18.0582,18.0772,18.0298,18.0677,10400.0
2010-08-31 13:40:00,19.03,19.03,19.0,19.0,6000.0,18.0582,18.0582,18.0298,18.0298,6000.0
2010-08-31 13:50:00,19.0,19.0,18.98,18.99,11000.0,18.0298,18.0298,18.0108,18.0203,11000.0
2010-08-31 14:00:00,18.99,19.01,18.96,19.0,25800.0,18.0203,18.0392,17.9918,18.0298,25800.0
2010-08-31 14:10:00,19.0,19.02,18.94,18.94,24800.0,18.0298,18.0487,17.9728,17.9728,24800.0
2010-08-31 14:20:00,18.95,18.97,18.9,18.94,28200.0,17.9823,18.0013,17.9349,17.9728,28200.0
2010-08-31 14:30:00,18.94,18.97,18.9,18.9,31000.0,17.9728,18.0013,17.9349,17.9349,31000.0
2010-08-31 14:40:00,18.9,18.9,18.83,18.83,61200.0,17.9349,17.9349,17.8684,17.8684,61200.0
2010-08-31 14:50:00,18.83,18.85,18.82,18.82,25200.0,17.8684,17.8874,17.8589,17.8589,25200.0
2010-08-31 15:00:00,18.81,18.85,18.81,18.82,43400.0,17.8495,17.8874,17.8495,17.8589,43400.0
2010-08-31 15:10:00,18.82,18.82,18.77,18.79,24200.0,17.8589,17.8589,17.8115,17.8305,24200.0
2010-08-31 15:20:00,18.79,18.8,18.77,18.8,19200.0,17.8305,17.84,17.8115,17.84,19200.0
2010-08-31 15:30:00,18.79,18.81,18.77,18.79,54000.0,17.8305,17.8495,17.8115,17.8305,54000.0
2010-08-31 15:40:00,18.79,18.85,18.78,18.82,102800.0,17.8305,17.8874,17.821,17.8589,102800.0
2010-08-31 15:50:00,18.82,18.84,18.8,18.82,91600.0,17.8589,17.8779,17.84,17.8589,91600.0
2010-09-01 09:30:00,19.05,19.18,19.02,19.03,23000.0,18.0772,18.2006,18.0487,18.0582,23000.0
2010-09-01 09:40:00,19.04,19.1,19.04,19.1,7000.0,18.0677,18.1246,18.0677,18.1246,7000.0
2010-09-01 09:50:00,19.12,19.15,19.07,19.15,12400.0,18.1436,18.1721,18.0962,18.1721,12400.0
2010-09-01 10:00:00,19.18,19.36,19.18,19.32,24400.0,18.2006,18.3714,18.2006,18.3334,24400.0
2010-09-01 10:10:00,19.32,19.36,19.27,19.29,26600.0,18.3334,18.3714,18.286,18.3049,26600.0
2010-09-01 10:20:00,19.29,19.31,19.2,19.26,31200.0,18.3049,18.3239,18.2195,18.2765,31200.0
2010-09-01 10:30:00,19.27,19.28,19.18,19.24,59800.0,18.286,18.2955,18.2006,18.2575,59800.0
2010-09-01 10:40:00,19.25,19.26,19.23,19.24,21200.0,18.267,18.2765,18.248,18.2575,21200.0
2010-09-01 10:50:00,19.23,19.28,19.23,19.26,24400.0,18.248,18.2955,18.248,18.2765,24400.0
2010-09-01 11:00:00,19.27,19.3,19.26,19.27,44200.0,18.286,18.3144,18.2765,18.286,44200.0
2010-09-01 11:10:00,19.27,19.27,19.24,19.25,9000.0,18.286,18.286,18.2575,18.267,9000.0
2010-09-01 11:20:00,19.24,19.25,19.22,19.22,22800.0,18.2575,18.267,18.2385,18.2385,22800.0
2010-09-01 11:30:00,19.24,19.27,19.23,19.25,13200.0,18.2575,18.286,18.248,18.267,13200.0
2010-09-01 11:40:00,19.24,19.25,19.22,19.22,14400.0,18.2575,18.267,18.2385,18.2385,14400.0
2010-09-01 11:50:00,19.22,19.24,19.22,19.24,14000.0,18.2385,18.2575,18.2385,18.2575,14000.0
2010-09-01 12:00:00,19.24,19.25,19.23,19.23,7600.0,18.2575,18.267,18.248,18.248,7600.0
2010-09-01 12:10:00,19.24,19.26,19.23,19.25,16800.0,18.2575,18.2765,18.248,18.267,16800.0
2010-09-01 12:20:00,19.26,19.27,19.24,19.25,5000.0,18.2765,18.286,18.2575,18.267,5000.0
2010-09-01 12:30:00,19.25,19.27,19.25,19.25,6600.0,18.267,18.286,18.267,18.267,6600.0
2010-09-01 12:40:00,19.25,19.25,19.22,19.23,6800.0,18.267,18.267,18.2385,18.248,6800.0
2010-09-01 12:50:00,19.22,19.26,19.22,19.24,8800.0,18.2385,18.2765,18.2385,18.2575,8800.0
2010-09-01 13:00:00,19.24,19.25,19.21,19.25,151000.0,18.2575,18.267,18.229,18.267,151000.0
2010-09-01 13:10:00,19.25,19.3,19.25,19.28,26600.0,18.267,18.3144,18.267,18.2955,26600.0
2010-09-01 13:20:00,19.29,19.29,19.27,19.29,13600.0,18.3049,18.3049,18.286,18.3049,13600.0
2010-09-01 13:30:00,19.29,19.3,19.27,19.28,19000.0,18.3049,18.3144,18.286,18.2955,19000.0
2010-09-01 13:40:00,19.28,19.3,19.28,19.3,9200.0,18.2955,18.3144,18.2955,18.3144,9200.0
2010-09-01 13:50:00,19.31,19.33,19.31,19.31,12000.0,18.3239,18.3429,18.3239,18.3239,12000.0
2010-09-01 14:00:00,19.32,19.32,19.29,19.29,16000.0,18.3334,18.3334,18.3049,18.3049,16000.0
2010-09-01 14:10:00,19.28,19.28,19.25,19.25,9400.0,18.2955,18.2955,18.267,18.267,9400.0
2010-09-01 14:20:00,19.25,19.28,19.24,19.28,11600.0,18.267,18.2955,18.2575,18.2955,11600.0
2010-09-01 14:30:00,19.28,19.3,19.28,19.29,22600.0,18.2955,18.3144,18.2955,18.3049,22600.0
2010-09-01 14:40:00,19.29,19.32,19.29,19.32,12200.0,18.3049,18.3334,18.3049,18.3334,12200.0
2010-09-01 14:50:00,19.32,19.33,19.32,19.33,40800.0,18.3334,18.3429,18.3334,18.3429,40800.0
2010-09-01 15:00:00,19.33,19.36,19.32,19.35,36400.0,18.3429,18.3714,18.3334,18.3619,36400.0
2010-09-01 15:10:00,19.34,19.35,19.31,19.32,20800.0,18.3524,18.3619,18.3239,18.3334,20800.0
2010-09-01 15:20:00,19.32,19.33,19.28,19.31,23600.0,18.3334,18.3429,18.2955,18.3239,23600.0
2010-09-01 15:30:00,19.3,19.34,19.28,19.32,39400.0,18.3144,18.3524,18.2955,18.3334,39400.0
2010-09-01 15:40:00,19.33,19.37,19.3,19.36,75800.0,18.3429,18.3809,18.3144,18.3714,75800.0
2010-09-01 15:50:00,19.36,19.38,19.34,19.38,116400.0,18.3714,18.3903,18.3524,18.3903,116400.0
2010-09-02 09:30:00,19.31,19.4,19.29,19.31,29200.0,18.3239,18.4093,18.3049,18.3239,29200.0
2010-09-02 09:40:00,19.33,19.35,19.29,19.35,15400.0,18.3429,18.3619,18.3049,18.3619,15400.0
2010-09-02 09:50:00,19.35,19.47,19.35,19.47,16000.0,18.3619,18.4758,18.3619,18.4758,16000.0
2010-09-02 10:00:00,19.47,19.49,19.43,19.44,18600.0,18.4758,18.4947,18.4378,18.4473,18600.0
2010-09-02 10:10:00,19.43,19.52,19.43,19.48,18400.0,18.4378,18.5232,18.4378,18.4852,18400.0
2010-09-02 10:20:00,19.48,19.56,19.47,19.56,12600.0,18.4852,18.5612,18.4758,18.5612,12600.0
2010-09-02 10:30:00,19.56,19.56,19.53,19.54,7000.0,18.5612,18.5612,18.5327,18.5422,7000.0
2010-09-02 10:40:00,19.55,19.55,19.49,19.52,15000.0,18.5517,18.5517,18.4947,18.5232,15000.0
2010-09-02 10:50:00,19.53,19.54,19.5,19.53,11600.0,18.5327,18.5422,18.5042,18.5327,11600.0
2010-09-02 11:00:00,19.53,19.54,19.49,19.5,16000.0,18.5327,18.5422,18.4947,18.5042,16000.0
2010-09-02 11:10:00,19.5,19.5,19.46,19.47,6400.0,18.5042,18.5042,18.4663,18.4758,6400.0
2010-09-02 11:20:00,19.47,19.47,19.45,19.46,10800.0,18.4758,18.4758,18.4568,18.4663,10800.0
2010-09-02 11:30:00,19.46,19.48,19.45,19.48,10000.0,18.4663,18.4852,18.4568,18.4852,10000.0
2010-09-02 11:40:00,19.47,19.5,19.47,19.48,7200.0,18.4758,18.5042,18.4758,18.4852,7200.0
2010-09-02 11:50:00,19.49,19.5,19.48,19.48,6400.0,18.4947,18.5042,18.4852,18.4852,6400.0
2010-09-02 12:00:00,19.48,19.48,19.46,19.47,7600.0,18.4852,18.4852,18.4663,18.4758,7600.0
2010-09-02 12:10:00,19.47,19.48,19.45,19.45,11800.0,18.4758,18.4852,18.4568,18.4568,11800.0
2010-09-02 12:20:00,19.45,19.47,19.41,19.42,20400.0,18.4568,18.4758,18.4188,18.4283,20400.0
2010-09-02 12:30:00,19.43,19.47,19.43,19.44,23200.0,18.4378,18.4758,18.4378,18.4473,23200.0
2010-09-02 12:40:00,19.45,19.46,19.41,19.41,22200.0,18.4568,18.4663,18.4188,18.4188,22200.0
2010-09-02 12:50:00,19.41,19.41,19.38,19.4,6200.0,18.4188,18.4188,18.3903,18.4093,6200.0
2010-09-02 13:00:00,19.4,19.41,19.39,19.39,6400.0,18.4093,18.4188,18.3998,18.3998,6400.0
2010-09-02 13:10:00,19.39,19.4,19.37,19.37,13000.0,18.3998,18.4093,18.3809,18.3809,13000.0
2010-09-02 13:20:00,19.37,19.38,19.35,19.36,8400.0,18.3809,18.3903,18.3619,18.3714,8400.0
2010-09-02 13:30:00,19.36,19.41,19.36,19.41,7400.0,18.3714,18.4188,18.3714,18.4188,7400.0
2010-09-02 13:40:00,19.41,19.41,19.4,19.41,8800.0,18.4188,18.4188,18.4093,18.4188,8800.0
2010-09-02 13:50:00,19.41,19.41,19.4,19.4,3800.0,18.4188,18.4188,18.4093,18.4093,3800.0
2010-09-02 14:00:00,19.4,19.43,19.4,19.42,8800.0,18.4093,18.4378,18.4093,18.4283,8800.0
2010-09-02 14:10:00,19.41,19.44,19.41,19.44,6600.0,18.4188,18.4473,18.4188,18.4473,6600.0
2010-09-02 14:20:00,19.45,19.45,19.42,19.42,9600.0,18.4568,18.4568,18.4283,18.4283,9600.0
2010-09-02 14:30:00,19.43,19.46,19.43,19.46,6000.0,18.4378,18.4663,18.4378,18.4663,6000.0
2010-09-02 14:40:00,19.46,19.49,19.45,19.48,21800.0,18.4663,18.4947,18.4568,18.4852,21800.0
2010-09-02 14:50:00,19.48,19.5,19.48,19.48,8400.0,18.4852,18.5042,18.4852,18.4852,8400.0
2010-09-02 15:00:00,19.49,19.49,19.47,19.49,13000.0,18.4947,18.4947,18.4758,18.4947,13000.0
2010-09-02 15:10:00,19.49,19.49,19.48,19.49,24000.0,18.4947,18.4947,18.4852,18.4947,24000.0
2010-09-02 15:20:00,19.49,19.5,19.46,19.48,18400.0,18.4947,18.5042,18.4663,18.4852,18400.0
2010-09-02 15:30:00,19.48,19.5,19.46,19.5,27800.0,18.4852,18.5042,18.4663,18.5042,27800.0
2010-09-02 15:40:00,19.5,19.54,19.48,19.52,30000.0,18.5042,18.5422,18.4852,18.5232,30000.0
2010-09-02 15:50:00,19.53,19.54,19.51,19.52,62200.0,18.5327,18.5422,18.5137,18.5232,62200.0
2010-09-03 09:30:00,19.88,19.88,19.66,19.75,21000.0,18.8648,18.8648,18.656,18.7415,21000.0
2010-09-03 09:40:00,19.74,19.79,19.71,19.74,19000.0,18.732,18.7794,18.7035,18.732,19000.0
2010-09-03 09:50:00,19.73,19.75,19.7,19.73,19400.0,18.7225,18.7415,18.694,18.7225,19400.0
2010-09-03 10:00:00,19.73,19.73,19.66,19.66,27000.0,18.7225,18.7225,18.656,18.656,27000.0
2010-09-03 10:10:00,19.66,19.7,19.61,19.64,17200.0,18.656,18.694,18.6086,18.6371,17200.0
2010-09-03 10:20:00,19.64,19.65,19.61,19.63,13200.0,18.6371,18.6466,18.6086,18.6276,13200.0
2010-09-03 10:30:00,19.64,19.68,19.61,19.68,10000.0,18.6371,18.675,18.6086,18.675,10000.0
2010-09-03 10:40:00,19.71,19.74,19.7,19.74,20200.0,18.7035,18.732,18.694,18.732,20200.0
2010-09-03 10:50:00,19.73,19.74,19.7,19.73,7600.0,18.7225,18.732,18.694,18.7225,7600.0
2010-09-03 11:00:00,19.72,19.73,19.7,19.71,12200.0,18.713,18.7225,18.694,18.7035,12200.0
2010-09-03 11:10:00,19.71,19.74,19.69,19.72,14800.0,18.7035,18.732,18.6845,18.713,14800.0
2010-09-03 11:20:00,19.72,19.72,19.7,19.71,5000.0,18.713,18.713,18.694,18.7035,5000.0
2010-09-03 11:30:00,19.71,19.71,19.68,19.68,13800.0,18.7035,18.7035,18.675,18.675,13800.0
2010-09-03 11:40:00,19.68,19.69,19.64,19.66,15800.0,18.675,18.6845,18.6371,18.656,15800.0
2010-09-03 11:50:00,19.65,19.69,19.64,19.66,22000.0,18.6466,18.6845,18.6371,18.656,22000.0
2010-09-03 12:00:00,19.66,19.7,19.64,19.69,10400.0,18.656,18.694,18.6371,18.6845,10400.0
2010-09-03 12:10:00,19.68,19.68,19.66,19.67,3800.0,18.675,18.675,18.656,18.6655,3800.0
2010-09-03 12:20:00,19.67,19.68,19.65,19.65,23600.0,18.6655,18.675,18.6466,18.6466,23600.0
2010-09-03 12:30:00,19.65,19.66,19.64,19.64,4400.0,18.6466,18.656,18.6371,18.6371,4400.0
2010-09-03 12:40:00,19.63,19.65,19.63,19.63,14000.0,18.6276,18.6466,18.6276,18.6276,14000.0
2010-09-03 12:50:00,19.63,19.63,19.61,19.61,9200.0,18.6276,18.6276,18.6086,18.6086,9200.0
2010-09-03 13:00:00,19.63,19.64,19.62,19.63,17600.0,18.6276,18.6371,18.6181,18.6276,17600.0
2010-09-03 13:10:00,19.62,19.64,19.61,19.62,10800.0,18.6181,18.6371,18.6086,18.6181,10800.0
2010-09-03 13:20:00,19.61,19.62,19.61,19.61,4000.0,18.6086,18.6181,18.6086,18.6086,4000.0
2010-09-03 13:30:00,19.61,19.63,19.61,19.63,12400.0,18.6086,18.6276,18.6086,18.6276,12400.0
2010-09-03 13:40:00,19.63,19.64,19.61,19.63,5800.0,18.6276,18.6371,18.6086,18.6276,5800.0
2010-09-03 13:50:00,19.63,19.68,19.63,19.67,17800.0,18.6276,18.675,18.6276,18.6655,17800.0
2010-09-03 14:00:00,19.67,19.67,19.65,19.66,7800.0,18.6655,18.6655,18.6466,18.656,7800.0
2010-09-03 14:10:00,19.65,19.65,19.63,19.64,8000.0,18.6466,18.6466,18.6276,18.6371,8000.0
2010-09-03 14:20:00,19.64,19.66,19.64,19.65,6000.0,18.6371,18.656,18.6371,18.6466,6000.0
2010-09-03 14:30:00,19.65,19.68,19.65,19.68,10000.0,18.6466,18.675,18.6466,18.675,10000.0
2010-09-03 14:40:00,19.68,19.68,19.65,19.65,5200.0,18.675,18.675,18.6466,18.6466,5200.0
2010-09-03 14:50:00,19.65,19.67,19.64,19.64,11800.0,18.6466,18.6655,18.6371,18.6371,11800.0
2010-09-03 15:00:00,19.64,19.67,19.64,19.67,9600.0,18.6371,18.6655,18.6371,18.6655,9600.0
2010-09-03 15:10:00,19.67,19.68,19.66,19.66,5800.0,18.6655,18.675,18.656,18.656,5800.0
2010-09-03 15:20:00,19.67,19.7,19.66,19.68,14800.0,18.6655,18.694,18.656,18.675,14800.0
2010-09-03 15:30:00,19.69,19.71,19.66,19.7,22400.0,18.6845,18.7035,18.656,18.694,22400.0
2010-09-03 15:40:00,19.7,19.75,19.7,19.72,34000.0,18.694,18.7415,18.694,18.713,34000.0
2010-09-03 15:50:00,19.72,19.77,19.71,19.74,69800.0,18.713,18.7604,18.7035,18.732,69800.0
2010-09-07 09:30:00,19.68,19.69,19.57,19.61,10800.0,18.675,18.6845,18.5706,18.6086,10800.0
2010-09-07 09:40:00,19.68,19.68,19.59,19.6,5400.0,18.675,18.675,18.5896,18.5991,5400.0
2010-09-07 09:50:00,19.6,19.6,19.53,19.53,6200.0,18.5991,18.5991,18.5327,18.5327,6200.0
2010-09-07 10:00:00,19.53,19.6,19.53,19.6,8800.0,18.5327,18.5991,18.5327,18.5991,8800.0
2010-09-07 10:10:00,19.6,19.63,19.6,19.63,7800.0,18.5991,18.6276,18.5991,18.6276,7800.0
2010-09-07 10:20:00,19.61,19.62,19.59,19.59,12000.0,18.6086,18.6181,18.5896,18.5896,12000.0
2010-09-07 10:30:00,19.59,19.59,19.55,19.57,11800.0,18.5896,18.5896,18.5517,18.5706,11800.0
2010-09-07 10:40:00,19.57,19.6,19.56,19.57,12200.0,18.5706,18.5991,18.5612,18.5706,12200.0
2010-09-07 10:50:00,19.56,19.59,19.54,19.58,14200.0,18.5612,18.5896,18.5422,18.5801,14200.0
2010-09-07 11:00:00,19.58,19.6,19.57,19.59,16200.0,18.5801,18.5991,18.5706,18.5896,16200.0
2010-09-07 11:10:00,19.6,19.6,19.58,19.6,7400.0,18.5991,18.5991,18.5801,18.5991,7400.0
2010-09-07 11:20:00,19.6,19.62,19.59,19.61,14400.0,18.5991,18.6181,18.5896,18.6086,14400.0
2010-09-07 11:30:00,19.62,19.62,19.58,19.58,5400.0,18.6181,18.6181,18.5801,18.5801,5400.0
2010-09-07 11:40:00,19.58,19.59,19.55,19.58,21400.0,18.5801,18.5896,18.5517,18.5801,21400.0
2010-09-07 11:50:00,19.59,19.59,19.53,19.56,66400.0,18.5896,18.5896,18.5327,18.5612,66400.0
2010-09-07 12:00:00,19.56,19.56,19.5,19.5,43000.0,18.5612,18.5612,18.5042,18.5042,43000.0
2010-09-07 12:10:00,19.5,19.56,19.48,19.55,54800.0,18.5042,18.5612,18.4852,18.5517,54800.0
2010-09-07 12:20:00,19.56,19.56,19.54,19.54,3200.0,18.5612,18.5612,18.5422,18.5422,3200.0
2010-09-07 12:30:00,19.52,19.52,19.48,19.52,12400.0,18.5232,18.5232,18.4852,18.5232,12400.0
2010-09-07 12:40:00,19.53,19.55,19.53,19.55,9400.0,18.5327,18.5517,18.5327,18.5517,9400.0
2010-09-07 12:50:00,19.54,19.55,19.52,19.52,4400.0,18.5422,18.5517,18.5232,18.5232,4400.0
2010-09-07 13:00:00,19.52,19.54,19.5,19.51,10400.0,18.5232,18.5422,18.5042,18.5137,10400.0
2010-09-07 13:10:00,19.5,19.52,19.49,19.5,4800.0,18.5042,18.5232,18.4947,18.5042,4800.0
2010-09-07 13:20:00,19.51,19.53,19.49,19.51,12600.0,18.5137,18.5327,18.4947,18.5137,12600.0
2010-09-07 13:30:00,19.51,19.53,19.5,19.53,4200.0,18.5137,18.5327,18.5042,18.5327,4200.0
2010-09-07 13:40:00,19.54,19.55,19.52,19.54,4200.0,18.5422,18.5517,18.5232,18.5422,4200.0
2010-09-07 13:50:00,19.54,19.57,19.54,19.57,6000.0,18.5422,18.5706,18.5422,18.5706,6000.0
2010-09-07 14:00:00,19.57,19.57,19.55,19.55,8200.0,18.5706,18.5706,18.5517,18.5517,8200.0
2010-09-07 14:10:00,19.54,19.58,19.54,19.57,6400.0,18.5422,18.5801,18.5422,18.5706,6400.0
2010-09-07 14:20:00,19.57,19.58,19.55,19.56,9800.0,18.5706,18.5801,18.5517,18.5612,9800.0
2010-09-07 14:30:00,19.56,19.57,19.54,19.54,8800.0,18.5612,18.5706,18.5422,18.5422,8800.0
2010-09-07 14:40:00,19.54,19.55,19.52,19.52,8800.0,18.5422,18.5517,18.5232,18.5232,8800.0
2010-09-07 14:50:00,19.52,19.53,19.49,19.5,16600.0,18.5232,18.5327,18.4947,18.5042,16600.0
2010-09-07 15:00:00,19.5,19.51,19.48,19.5,19600.0,18.5042,18.5137,18.4852,18.5042,19600.0
2010-09-07 15:10:00,19.5,19.51,19.49,19.51,11600.0,18.5042,18.5137,18.4947,18.5137,11600.0
2010-09-07 15:20:00,19.5,19.52,19.5,19.51,18400.0,18.5042,18.5232,18.5042,18.5137,18400.0
2010-09-07 15:30:00,19.52,19.52,19.49,19.5,15600.0,18.5232,18.5232,18.4947,18.5042,15600.0
2010-09-07 15:40:00,19.51,19.52,19.45,19.45,24800.0,18.5137,18.5232,18.4568,18.4568,24800.0
2010-09-07 15:50:00,19.45,19.46,19.41,19.43,66000.0,18.4568,18.4663,18.4188,18.4378,66000.0
2010-09-08 09:30:00,19.43,19.51,19.41,19.49,6800.0,18.4378,18.5137,18.4188,18.4947,6800.0
2010-09-08 09:40:00,19.5,19.57,19.5,19.55,5600.0,18.5042,18.5706,18.5042,18.5517,5600.0
2010-09-08 09:50:00,19.53,19.59,19.47,19.59,6400.0,18.5327,18.5896,18.4758,18.5896,6400.0
2010-09-08 10:00:00,19.59,19.6,19.56,19.57,8000.0,18.5896,18.5991,18.5612,18.5706,8000.0
2010-09-08 10:10:00,19.58,19.61,19.57,19.57,9800.0,18.5801,18.6086,18.5706,18.5706,9800.0
2010-09-08 10:20:00,19.58,19.6,19.58,19.59,6600.0,18.5801,18.5991,18.5801,18.5896,6600.0
2010-09-08 10:30:00,19.58,19.63,19.58,19.61,18200.0,18.5801,18.6276,18.5801,18.6086,18200.0
2010-09-08 10:40:00,19.61,19.65,19.61,19.65,10400.0,18.6086,18.6466,18.6086,18.6466,10400.0
2010-09-08 10:50:00,19.65,19.65,19.63,19.63,4200.0,18.6466,18.6466,18.6276,18.6276,4200.0
2010-09-08 11:00:00,19.62,19.65,19.62,19.64,4200.0,18.6181,18.6466,18.6181,18.6371,4200.0
2010-09-08 11:10:00,19.65,19.65,19.58,19.59,21200.0,18.6466,18.6466,18.5801,18.5896,21200.0
2010-09-08 11:20:00,19.59,19.59,19.55,19.57,5200.0,18.5896,18.5896,18.5517,18.5706,5200.0
2010-09-08 11:30:00,19.57,19.6,19.57,19.6,9800.0,18.5706,18.5991,18.5706,18.5991,9800.0
2010-09-08 11:40:00,19.59,19.61,19.58,19.6,14800.0,18.5896,18.6086,18.5801,18.5991,14800.0
2010-09-08 11:50:00,19.6,19.6,19.57,19.58,10400.0,18.5991,18.5991,18.5706,18.5801,10400.0
2010-09-08 12:00:00,19.58,19.58,19.56,19.57,8000.0,18.5801,18.5801,18.5612,18.5706,8000.0
2010-09-08 12:10:00,19.57,19.59,19.56,19.59,3600.0,18.5706,18.5896,18.5612,18.5896,3600.0
2010-09-08 12:20:00,19.59,19.61,19.59,19.61,4000.0,18.5896,18.6086,18.5896,18.6086,4000.0
2010-09-08 12:30:00,19.61,19.62,19.61,19.61,4000.0,18.6086,18.6181,18.6086,18.6086,4000.0
2010-09-08 12:40:00,19.61,19.61,19.59,19.59,5400.0,18.6086,18.6086,18.5896,18.5896,5400.0
2010-09-08 12:50:00,19.6,19.6,19.59,19.59,2800.0,18.5991,18.5991,18.5896,18.5896,2800.0
2010-09-08 13:00:00,19.59,19.59,19.57,19.58,2800.0,18.5896,18.5896,18.5706,18.5801,2800.0
2010-09-08 13:10:00,19.57,19.59,19.52,19.52,36200.0,18.5706,18.5896,18.5232,18.5232,36200.0
2010-09-08 13:20:00,19.53,19.55,19.53,19.54,8000.0,18.5327,18.5517,18.5327,18.5422,8000.0
2010-09-08 13:30:00,19.54,19.55,19.51,19.51,10600.0,18.5422,18.5517,18.5137,18.5137,10600.0
2010-09-08 13:40:00,19.5,19.51,19.45,19.48,10000.0,18.5042,18.5137,18.4568,18.4852,10000.0
2010-09-08 13:50:00,19.48,19.51,19.47,19.5,6400.0,18.4852,18.5137,18.4758,18.5042,6400.0
2010-09-08 14:00:00,19.5,19.5,19.44,19.5,18400.0,18.5042,18.5042,18.4473,18.5042,18400.0
2010-09-08 14:10:00,19.49,19.55,19.49,19.55,12000.0,18.4947,18.5517,18.4947,18.5517,12000.0
2010-09-08 14:20:00,19.55,19.56,19.54,19.56,8400.0,18.5517,18.5612,18.5422,18.5612,8400.0
2010-09-08 14:30:00,19.56,19.56,19.54,19.54,20600.0,18.5612,18.5612,18.5422,18.5422,20600.0
2010-09-08 14:40:00,19.55,19.56,19.53,19.54,40000.0,18.5517,18.5612,18.5327,18.5422,40000.0
2010-09-08 14:50:00,19.54,19.54,19.5,19.51,50000.0,18.5422,18.5422,18.5042,18.5137,50000.0
2010-09-08 15:00:00,19.51,19.57,19.5,19.57,14000.0,18.5137,18.5706,18.5042,18.5706,14000.0
2010-09-08 15:10:00,19.56,19.56,19.54,19.55,45400.0,18.5612,18.5612,18.5422,18.5517,45400.0
2010-09-08 15:20:00,19.55,19.57,19.53,19.53,25000.0,18.5517,18.5706,18.5327,18.5327,25000.0
2010-09-08 15:30:00,19.52,19.6,19.52,19.59,23400.0,18.5232,18.5991,18.5232,18.5896,23400.0
2010-09-08 15:40:00,19.58,19.58,19.48,19.5,34800.0,18.5801,18.5801,18.4852,18.5042,34800.0
2010-09-08 15:50:00,19.5,19.52,19.49,19.52,43400.0,18.5042,18.5232,18.4947,18.5232,43400.0
2010-09-09 09:30:00,19.74,19.75,19.59,19.68,21800.0,18.732,18.7415,18.5896,18.675,21800.0
2010-09-09 09:40:00,19.71,19.71,19.61,19.61,8400.0,18.7035,18.7035,18.6086,18.6086,8400.0
2010-09-09 09:50:00,19.6,19.68,19.6,19.66,6000.0,18.5991,18.675,18.5991,18.656,6000.0
2010-09-09 10:00:00,19.66,19.7,19.63,19.68,27200.0,18.656,18.694,18.6276,18.675,27200.0
2010-09-09 10:10:00,19.69,19.76,19.69,19.75,36600.0,18.6845,18.7509,18.6845,18.7415,36600.0
2010-09-09 10:20:00,19.75,19.77,19.75,19.75,9000.0,18.7415,18.7604,18.7415,18.7415,9000.0
2010-09-09 10:30:00,19.75,19.77,19.75,19.75,16000.0,18.7415,18.7604,18.7415,18.7415,16000.0
2010-09-09 10:40:00,19.75,19.78,19.74,19.77,25000.0,18.7415,18.7699,18.732,18.7604,25000.0
2010-09-09 10:50:00,19.78,19.78,19.75,19.75,5600.0,18.7699,18.7699,18.7415,18.7415,5600.0
2010-09-09 11:00:00,19.75,19.78,19.75,19.76,9000.0,18.7415,18.7699,18.7415,18.7509,9000.0
2010-09-09 11:10:00,19.76,19.82,19.76,19.79,13400.0,18.7509,18.8079,18.7509,18.7794,13400.0
2010-09-09 11:20:00,19.79,19.83,19.78,19.82,11800.0,18.7794,18.8174,18.7699,18.8079,11800.0
2010-09-09 11:30:00,19.81,19.84,19.8,19.84,20000.0,18.7984,18.8269,18.7889,18.8269,20000.0
2010-09-09 11:40:00,19.85,19.86,19.84,19.86,14600.0,18.8363,18.8458,18.8269,18.8458,14600.0
2010-09-09 11:50:00,19.86,19.87,19.85,19.86,24400.0,18.8458,18.8553,18.8363,18.8458,24400.0
2010-09-09 12:00:00,19.85,19.86,19.85,19.86,16200.0,18.8363,18.8458,18.8363,18.8458,16200.0
2010-09-09 12:10:00,19.86,19.88,19.85,19.87,7000.0,18.8458,18.8648,18.8363,18.8553,7000.0
2010-09-09 12:20:00,19.87,19.88,19.87,19.88,11600.0,18.8553,18.8648,18.8553,18.8648,11600.0
2010-09-09 12:30:00,19.87,19.89,19.86,19.88,10000.0,18.8553,18.8743,18.8458,18.8648,10000.0
2010-09-09 12:40:00,19.86,19.86,19.84,19.86,8400.0,18.8458,18.8458,18.8269,18.8458,8400.0
2010-09-09 12:50:00,19.86,19.87,19.84,19.84,7200.0,18.8458,18.8553,18.8269,18.8269,7200.0
2010-09-09 13:00:00,19.83,19.85,19.81,19.81,15000.0,18.8174,18.8363,18.7984,18.7984,15000.0
2010-09-09 13:10:00,19.8,19.81,19.78,19.8,6400.0,18.7889,18.7984,18.7699,18.7889,6400.0
2010-09-09 13:20:00,19.8,19.8,19.72,19.72,3000.0,18.7889,18.7889,18.713,18.713,3000.0
2010-09-09 13:30:00,19.71,19.76,19.71,19.75,7400.0,18.7035,18.7509,18.7035,18.7415,7400.0
2010-09-09 13:40:00,19.74,19.75,19.7,19.73,7600.0,18.732,18.7415,18.694,18.7225,7600.0
2010-09-09 13:50:00,19.75,19.75,19.69,19.72,6600.0,18.7415,18.7415,18.6845,18.713,6600.0
2010-09-09 14:00:00,19.72,19.73,19.7,19.71,9400.0,18.713,18.7225,18.694,18.7035,9400.0
2010-09-09 14:10:00,19.7,19.74,19.68,19.74,8400.0,18.694,18.732,18.675,18.732,8400.0
2010-09-09 14:20:00,19.74,19.74,19.69,19.71,32800.0,18.732,18.732,18.6845,18.7035,32800.0
2010-09-09 14:30:00,19.71,19.75,19.71,19.74,10800.0,18.7035,18.7415,18.7035,18.732,10800.0
2010-09-09 14:40:00,19.73,19.75,19.7,19.75,7200.0,18.7225,18.7415,18.694,18.7415,7200.0
2010-09-09 14:50:00,19.75,19.78,19.72,19.77,28400.0,18.7415,18.7699,18.713,18.7604,28400.0
2010-09-09 15:00:00,19.77,19.8,19.77,19.79,17000.0,18.7604,18.7889,18.7604,18.7794,17000.0
2010-09-09 15:10:00,19.79,19.83,19.78,19.81,14600.0,18.7794,18.8174,18.7699,18.7984,14600.0
2010-09-09 15:20:00,19.81,19.81,19.76,19.76,37400.0,18.7984,18.7984,18.7509,18.7509,37400.0
2010-09-09 15:30:00,19.77,19.81,19.77,19.81,24400.0,18.7604,18.7984,18.7604,18.7984,24400.0
2010-09-09 15:40:00,19.8,19.81,19.76,19.8,21400.0,18.7889,18.7984,18.7509,18.7889,21400.0
2010-09-09 15:50:00,19.8,19.82,19.76,19.8,64000.0,18.7889,18.8079,18.7509,18.7889,64000.0
2010-09-10 09:30:00,19.85,19.85,19.75,19.81,16200.0,18.8363,18.8363,18.7415,18.7984,16200.0
2010-09-10 09:40:00,19.81,19.9,19.8,19.89,9400.0,18.7984,18.8838,18.7889,18.8743,9400.0
2010-09-10 09:50:00,19.91,19.95,19.89,19.89,7600.0,18.8933,18.9312,18.8743,18.8743,7600.0
2010-09-10 10:00:00,19.91,19.92,19.89,19.91,3400.0,18.8933,18.9028,18.8743,18.8933,3400.0
2010-09-10 10:10:00,19.91,19.95,19.9,19.92,4800.0,18.8933,18.9312,18.8838,18.9028,4800.0
2010-09-10 10:20:00,19.93,19.96,19.91,19.92,5000.0,18.9123,18.9407,18.8933,18.9028,5000.0
2010-09-10 10:30:00,19.92,19.93,19.91,19.93,10400.0,18.9028,18.9123,18.8933,18.9123,10400.0
2010-09-10 10:40:00,19.91,19.92,19.86,19.86,11000.0,18.8933,18.9028,18.8458,18.8458,11000.0
2010-09-10 10:50:00,19.87,19.9,19.86,19.88,5800.0,18.8553,18.8838,18.8458,18.8648,5800.0
2010-09-10 11:00:00,19.89,19.89,19.86,19.88,7600.0,18.8743,18.8743,18.8458,18.8648,7600.0
2010-09-10 11:10:00,19.88,19.91,19.88,19.9,13800.0,18.8648,18.8933,18.8648,18.8838,13800.0
2010-09-10 11:20:00,19.91,19.93,19.9,19.91,7200.0,18.8933,18.9123,18.8838,18.8933,7200.0
2010-09-10 11:30:00,19.91,19.91,19.9,19.9,6400.0,18.8933,18.8933,18.8838,18.8838,6400.0
2010-09-10 11:40:00,19.9,19.91,19.86,19.86,5200.0,18.8838,18.8933,18.8458,18.8458,5200.0
2010-09-10 11:50:00,19.86,19.88,19.84,19.84,9600.0,18.8458,18.8648,18.8269,18.8269,9600.0
2010-09-10 12:00:00,19.86,19.86,19.82,19.85,5000.0,18.8458,18.8458,18.8079,18.8363,5000.0
2010-09-10 12:10:00,19.84,19.84,19.82,19.83,14400.0,18.8269,18.8269,18.8079,18.8174,14400.0
2010-09-10 12:20:00,19.84,19.85,19.83,19.83,5200.0,18.8269,18.8363,18.8174,18.8174,5200.0
2010-09-10 12:30:00,19.83,19.85,19.8,19.83,6000.0,18.8174,18.8363,18.7889,18.8174,6000.0
2010-09-10 12:40:00,19.82,19.84,19.82,19.84,8600.0,18.8079,18.8269,18.8079,18.8269,8600.0
2010-09-10 12:50:00,19.84,19.86,19.83,19.84,5800.0,18.8269,18.8458,18.8174,18.8269,5800.0
2010-09-10 13:00:00,19.83,19.85,19.81,19.85,7600.0,18.8174,18.8363,18.7984,18.8363,7600.0
2010-09-10 13:10:00,19.85,19.88,19.85,19.86,4600.0,18.8363,18.8648,18.8363,18.8458,4600.0
2010-09-10 13:20:00,19.86,19.9,19.86,19.89,5800.0,18.8458,18.8838,18.8458,18.8743,5800.0
2010-09-10 13:30:00,19.89,19.92,19.88,19.92,11000.0,18.8743,18.9028,18.8648,18.9028,11000.0
2010-09-10 13:40:00,19.9,19.92,19.89,19.92,4400.0,18.8838,18.9028,18.8743,18.9028,4400.0
2010-09-10 13:50:00,19.91,19.93,19.91,19.92,7800.0,18.8933,18.9123,18.8933,18.9028,7800.0
2010-09-10 14:00:00,19.92,19.94,19.91,19.92,14200.0,18.9028,18.9217,18.8933,18.9028,14200.0
2010-09-10 14:10:00,19.93,19.93,19.9,19.91,3800.0,18.9123,18.9123,18.8838,18.8933,3800.0
2010-09-10 14:20:00,19.91,19.96,19.91,19.95,8000.0,18.8933,18.9407,18.8933,18.9312,8000.0
2010-09-10 14:30:00,19.95,19.97,19.94,19.97,9800.0,18.9312,18.9502,18.9217,18.9502,9800.0
2010-09-10 14:40:00,19.97,19.98,19.95,19.95,5400.0,18.9502,18.9597,18.9312,18.9312,5400.0
2010-09-10 14:50:00,19.95,19.97,19.94,19.96,7400.0,18.9312,18.9502,18.9217,18.9407,7400.0
2010-09-10 15:00:00,19.97,20.0,19.96,19.98,16400.0,18.9502,18.9787,18.9407,18.9597,16400.0
2010-09-10 15:10:00,19.98,19.98,19.97,19.98,8400.0,18.9597,18.9597,18.9502,18.9597,8400.0
2010-09-10 15:20:00,19.97,19.99,19.96,19.98,23800.0,18.9502,18.9692,18.9407,18.9597,23800.0
2010-09-10 15:30:00,19.98,19.98,19.95,19.96,24000.0,18.9597,18.9597,18.9312,18.9407,24000.0
2010-09-10 15:40:00,19.95,19.98,19.93,19.95,49600.0,18.9312,18.9597,18.9123,18.9312,49600.0
2010-09-10 15:50:00,19.95,19.97,19.93,19.97,49400.0,18.9312,18.9502,18.9123,18.9502,49400.0
2010-09-13 09:30:00,20.1,20.21,20.06,20.18,21000.0,19.0736,19.178,19.0356,19.1495,21000.0
2010-09-13 09:40:00,20.17,20.17,20.11,20.14,17200.0,19.14,19.14,19.0831,19.1115,17200.0
2010-09-13 09:50:00,20.13,20.2,20.13,20.17,19600.0,19.102,19.1685,19.102,19.14,19600.0
2010-09-13 10:00:00,20.18,20.27,20.18,20.27,34200.0,19.1495,19.2349,19.1495,19.2349,34200.0
2010-09-13 10:10:00,20.25,20.25,20.19,20.2,34400.0,19.2159,19.2159,19.159,19.1685,34400.0
2010-09-13 10:20:00,20.2,20.25,20.19,20.23,12600.0,19.1685,19.2159,19.159,19.1969,12600.0
2010-09-13 10:30:00,20.23,20.28,20.23,20.23,42200.0,19.1969,19.2444,19.1969,19.1969,42200.0
2010-09-13 10:40:00,20.24,20.27,20.23,20.25,15400.0,19.2064,19.2349,19.1969,19.2159,15400.0
2010-09-13 10:50:00,20.25,20.26,20.23,20.23,20400.0,19.2159,19.2254,19.1969,19.1969,20400.0
2010-09-13 11:00:00,20.22,20.26,20.22,20.24,13200.0,19.1875,19.2254,19.1875,19.2064,13200.0
2010-09-13 11:10:00,20.25,20.32,20.25,20.3,27200.0,19.2159,19.2823,19.2159,19.2634,27200.0
2010-09-13 11:20:00,20.3,20.31,20.29,20.3,5600.0,19.2634,19.2729,19.2539,19.2634,5600.0
2010-09-13 11:30:00,20.29,20.3,20.27,20.27,7000.0,19.2539,19.2634,19.2349,19.2349,7000.0
2010-09-13 11:40:00,20.27,20.27,20.25,20.25,10200.0,19.2349,19.2349,19.2159,19.2159,10200.0
2010-09-13 11:50:00,20.25,20.27,20.24,20.27,9400.0,19.2159,19.2349,19.2064,19.2349,9400.0
2010-09-13 12:00:00,20.27,20.3,20.27,20.29,11800.0,19.2349,19.2634,19.2349,19.2539,11800.0
2010-09-13 12:10:00,20.29,20.3,20.27,20.28,6200.0,19.2539,19.2634,19.2349,19.2444,6200.0
2010-09-13 12:20:00,20.28,20.29,20.25,20.25,11000.0,19.2444,19.2539,19.2159,19.2159,11000.0
2010-09-13 12:30:00,20.25,20.28,20.25,20.27,5600.0,19.2159,19.2444,19.2159,19.2349,5600.0
2010-09-13 12:40:00,20.26,20.28,20.25,20.28,7400.0,19.2254,19.2444,19.2159,19.2444,7400.0
2010-09-13 12:50:00,20.28,20.29,20.25,20.28,9600.0,19.2444,19.2539,19.2159,19.2444,9600.0
2010-09-13 13:00:00,20.28,20.28,20.27,20.27,6000.0,19.2444,19.2444,19.2349,19.2349,6000.0
2010-09-13 13:10:00,20.27,20.29,20.27,20.28,8800.0,19.2349,19.2539,19.2349,19.2444,8800.0
2010-09-13 13:20:00,20.29,20.3,20.28,20.29,17000.0,19.2539,19.2634,19.2444,19.2539,17000.0
2010-09-13 13:30:00,20.29,20.3,20.28,20.29,4400.0,19.2539,19.2634,19.2444,19.2539,4400.0
2010-09-13 13:40:00,20.29,20.29,20.27,20.29,13200.0,19.2539,19.2539,19.2349,19.2539,13200.0
2010-09-13 13:50:00,20.28,20.29,20.28,20.28,6000.0,19.2444,19.2539,19.2444,19.2444,6000.0
2010-09-13 14:00:00,20.28,20.28,20.25,20.27,12400.0,19.2444,19.2444,19.2159,19.2349,12400.0
2010-09-13 14:10:00,20.27,20.27,20.26,20.27,4400.0,19.2349,19.2349,19.2254,19.2349,4400.0
2010-09-13 14:20:00,20.27,20.28,20.24,20.28,15400.0,19.2349,19.2444,19.2064,19.2444,15400.0
2010-09-13 14:30:00,20.28,20.29,20.26,20.26,7600.0,19.2444,19.2539,19.2254,19.2254,7600.0
2010-09-13 14:40:00,20.25,20.29,20.25,20.28,12600.0,19.2159,19.2539,19.2159,19.2444,12600.0
2010-09-13 14:50:00,20.29,20.29,20.28,20.29,10800.0,19.2539,19.2539,19.2444,19.2539,10800.0
2010-09-13 15:00:00,20.29,20.29,20.25,20.27,13000.0,19.2539,19.2539,19.2159,19.2349,13000.0
2010-09-13 15:10:00,20.27,20.28,20.25,20.28,10000.0,19.2349,19.2444,19.2159,19.2444,10000.0
2010-09-13 15:20:00,20.29,20.33,20.29,20.3,27800.0,19.2539,19.2918,19.2539,19.2634,27800.0
2010-09-13 15:30:00,20.3,20.32,20.29,20.32,17600.0,19.2634,19.2823,19.2539,19.2823,17600.0
2010-09-13 15:40:00,20.32,20.33,20.31,20.31,42800.0,19.2823,19.2918,19.2729,19.2729,42800.0
2010-09-13 15:50:00,20.31,20.33,20.27,20.3,79800.0,19.2729,19.2918,19.2349,19.2634,79800.0
2010-09-14 09:30:00,20.21,20.32,20.19,20.21,7800.0,19.178,19.2823,19.159,19.178,7800.0
2010-09-14 09:40:00,20.2,20.22,20.18,20.19,11600.0,19.1685,19.1875,19.1495,19.159,11600.0
2010-09-14 09:50:00,20.19,20.25,20.19,20.23,7800.0,19.159,19.2159,19.159,19.1969,7800.0
2010-09-14 10:00:00,20.24,20.27,20.24,20.25,9400.0,19.2064,19.2349,19.2064,19.2159,9400.0
2010-09-14 10:10:00,20.25,20.27,20.25,20.25,4200.0,19.2159,19.2349,19.2159,19.2159,4200.0
2010-09-14 10:20:00,20.25,20.28,20.23,20.27,17200.0,19.2159,19.2444,19.1969,19.2349,17200.0
2010-09-14 10:30:00,20.25,20.27,20.24,20.25,19400.0,19.2159,19.2349,19.2064,19.2159,19400.0
2010-09-14 10:40:00,20.24,20.31,20.24,20.31,26600.0,19.2064,19.2729,19.2064,19.2729,26600.0
2010-09-14 10:50:00,20.31,20.34,20.31,20.32,6400.0,19.2729,19.3013,19.2729,19.2823,6400.0
2010-09-14 11:00:00,20.32,20.33,20.3,20.3,7200.0,19.2823,19.2918,19.2634,19.2634,7200.0
2010-09-14 11:10:00,20.3,20.32,20.29,20.31,9000.0,19.2634,19.2823,19.2539,19.2729,9000.0
2010-09-14 11:20:00,20.3,20.3,20.25,20.25,5400.0,19.2634,19.2634,19.2159,19.2159,5400.0
2010-09-14 11:30:00,20.25,20.29,20.25,20.25,9800.0,19.2159,19.2539,19.2159,19.2159,9800.0
2010-09-14 11:40:00,20.25,20.33,20.25,20.33,8800.0,19.2159,19.2918,19.2159,19.2918,8800.0
2010-09-14 11:50:00,20.31,20.31,20.28,20.31,13600.0,19.2729,19.2729,19.2444,19.2729,13600.0
2010-09-14 12:00:00,20.32,20.35,20.29,20.32,8400.0,19.2823,19.3108,19.2539,19.2823,8400.0
2010-09-14 12:10:00,20.32,20.32,20.29,20.3,9400.0,19.2823,19.2823,19.2539,19.2634,9400.0
2010-09-14 12:20:00,20.3,20.3,20.28,20.28,4200.0,19.2634,19.2634,19.2444,19.2444,4200.0
2010-09-14 12:30:00,20.28,20.29,20.22,20.22,10000.0,19.2444,19.2539,19.1875,19.1875,10000.0
2010-09-14 12:40:00,20.22,20.23,20.2,20.2,9600.0,19.1875,19.1969,19.1685,19.1685,9600.0
2010-09-14 12:50:00,20.2,20.22,20.18,20.2,13600.0,19.1685,19.1875,19.1495,19.1685,13600.0
2010-09-14 13:00:00,20.2,20.23,20.19,20.22,6200.0,19.1685,19.1969,19.159,19.1875,6200.0
2010-09-14 13:10:00,20.22,20.22,20.18,20.2,9400.0,19.1875,19.1875,19.1495,19.1685,9400.0
2010-09-14 13:20:00,20.2,20.2,20.16,20.2,15000.0,19.1685,19.1685,19.1305,19.1685,15000.0
2010-09-14 13:30:00,20.21,20.23,20.18,20.2,7200.0,19.178,19.1969,19.1495,19.1685,7200.0
2010-09-14 13:40:00,20.2,20.22,20.17,20.21,10400.0,19.1685,19.1875,19.14,19.178,10400.0
2010-09-14 13:50:00,20.2,20.23,20.19,20.23,9600.0,19.1685,19.1969,19.159,19.1969,9600.0
2010-09-14 14:00:00,20.24,20.28,20.23,20.27,5400.0,19.2064,19.2444,19.1969,19.2349,5400.0
2010-09-14 14:10:00,20.26,20.28,20.25,20.26,5400.0,19.2254,19.2444,19.2159,19.2254,5400.0
2010-09-14 14:20:00,20.26,20.28,20.26,20.28,9800.0,19.2254,19.2444,19.2254,19.2444,9800.0
2010-09-14 14:30:00,20.27,20.33,20.27,20.33,7800.0,19.2349,19.2918,19.2349,19.2918,7800.0
2010-09-14 14:40:00,20.33,20.35,20.33,20.34,10400.0,19.2918,19.3108,19.2918,19.3013,10400.0
2010-09-14 14:50:00,20.33,20.35,20.33,20.33,10200.0,19.2918,19.3108,19.2918,19.2918,10200.0
2010-09-14 15:00:00,20.33,20.34,20.32,20.33,9400.0,19.2918,19.3013,19.2823,19.2918,9400.0
2010-09-14 15:10:00,20.33,20.34,20.31,20.31,5000.0,19.2918,19.3013,19.2729,19.2729,5000.0
2010-09-14 15:20:00,20.31,20.33,20.29,20.3,16000.0,19.2729,19.2918,19.2539,19.2634,16000.0
2010-09-14 15:30:00,20.3,20.34,20.3,20.31,17400.0,19.2634,19.3013,19.2634,19.2729,17400.0
2010-09-14 15:40:00,20.32,20.32,20.25,20.27,28000.0,19.2823,19.2823,19.2159,19.2349,28000.0
2010-09-14 15:50:00,20.28,20.28,20.21,20.21,46800.0,19.2444,19.2444,19.178,19.178,46800.0
2010-09-15 09:30:00,20.12,20.15,20.04,20.08,32200.0,19.0926,19.121,19.0166,19.0546,32200.0
2010-09-15 09:40:00,20.06,20.18,20.06,20.18,15000.0,19.0356,19.1495,19.0356,19.1495,15000.0
2010-09-15 09:50:00,20.18,20.21,20.17,20.21,14200.0,19.1495,19.178,19.14,19.178,14200.0
2010-09-15 10:00:00,20.22,20.25,20.2,20.25,42600.0,19.1875,19.2159,19.1685,19.2159,42600.0
2010-09-15 10:10:00,20.27,20.34,20.25,20.33,13000.0,19.2349,19.3013,19.2159,19.2918,13000.0
2010-09-15 10:20:00,20.34,20.34,20.28,20.28,13600.0,19.3013,19.3013,19.2444,19.2444,13600.0
2010-09-15 10:30:00,20.28,20.28,20.23,20.25,11000.0,19.2444,19.2444,19.1969,19.2159,11000.0
2010-09-15 10:40:00,20.25,20.28,20.25,20.25,10600.0,19.2159,19.2444,19.2159,19.2159,10600.0
2010-09-15 10:50:00,20.25,20.27,20.25,20.27,12400.0,19.2159,19.2349,19.2159,19.2349,12400.0
2010-09-15 11:00:00,20.27,20.27,20.23,20.24,34400.0,19.2349,19.2349,19.1969,19.2064,34400.0
2010-09-15 11:10:00,20.24,20.24,20.23,20.24,109800.0,19.2064,19.2064,19.1969,19.2064,109800.0
2010-09-15 11:20:00,20.23,20.24,20.23,20.24,9800.0,19.1969,19.2064,19.1969,19.2064,9800.0
2010-09-15 11:30:00,20.24,20.27,20.24,20.26,24800.0,19.2064,19.2349,19.2064,19.2254,24800.0
2010-09-15 11:40:00,20.25,20.26,20.25,20.25,7200.0,19.2159,19.2254,19.2159,19.2159,7200.0
2010-09-15 11:50:00,20.25,20.3,20.25,20.29,10200.0,19.2159,19.2634,19.2159,19.2539,10200.0
2010-09-15 12:00:00,20.29,20.33,20.29,20.32,20800.0,19.2539,19.2918,19.2539,19.2823,20800.0
2010-09-15 12:10:00,20.31,20.32,20.29,20.3,16400.0,19.2729,19.2823,19.2539,19.2634,16400.0
2010-09-15 12:20:00,20.31,20.35,20.3,20.34,11800.0,19.2729,19.3108,19.2634,19.3013,11800.0
2010-09-15 12:30:00,20.34,20.34,20.32,20.32,6600.0,19.3013,19.3013,19.2823,19.2823,6600.0
2010-09-15 12:40:00,20.31,20.31,20.28,20.3,8600.0,19.2729,19.2729,19.2444,19.2634,8600.0
2010-09-15 12:50:00,20.29,20.3,20.29,20.29,2800.0,19.2539,19.2634,19.2539,19.2539,2800.0
2010-09-15 13:00:00,20.28,20.32,20.28,20.32,7000.0,19.2444,19.2823,19.2444,19.2823,7000.0
2010-09-15 13:10:00,20.3,20.3,20.29,20.3,10400.0,19.2634,19.2634,19.2539,19.2634,10400.0
2010-09-15 13:20:00,20.3,20.3,20.29,20.29,18400.0,19.2634,19.2634,19.2539,19.2539,18400.0
2010-09-15 13:30:00,20.29,20.33,20.28,20.32,11800.0,19.2539,19.2918,19.2444,19.2823,11800.0
2010-09-15 13:40:00,20.31,20.31,20.29,20.29,7200.0,19.2729,19.2729,19.2539,19.2539,7200.0
2010-09-15 13:50:00,20.28,20.3,20.28,20.28,17800.0,19.2444,19.2634,19.2444,19.2444,17800.0
2010-09-15 14:00:00,20.29,20.31,20.29,20.31,6400.0,19.2539,19.2729,19.2539,19.2729,6400.0
2010-09-15 14:10:00,20.31,20.32,20.3,20.32,22000.0,19.2729,19.2823,19.2634,19.2823,22000.0
2010-09-15 14:20:00,20.32,20.33,20.31,20.31,8600.0,19.2823,19.2918,19.2729,19.2729,8600.0
2010-09-15 14:30:00,20.31,20.33,20.3,20.32,22400.0,19.2729,19.2918,19.2634,19.2823,22400.0
2010-09-15 14:40:00,20.32,20.36,20.31,20.35,12800.0,19.2823,19.3203,19.2729,19.3108,12800.0
2010-09-15 14:50:00,20.35,20.37,20.33,20.33,19000.0,19.3108,19.3298,19.2918,19.2918,19000.0
2010-09-15 15:00:00,20.33,20.34,20.31,20.33,33200.0,19.2918,19.3013,19.2729,19.2918,33200.0
2010-09-15 15:10:00,20.33,20.34,20.32,20.34,7800.0,19.2918,19.3013,19.2823,19.3013,7800.0
2010-09-15 15:20:00,20.33,20.36,20.33,20.36,26800.0,19.2918,19.3203,19.2918,19.3203,26800.0
2010-09-15 15:30:00,20.36,20.37,20.35,20.36,20200.0,19.3203,19.3298,19.3108,19.3203,20200.0
2010-09-15 15:40:00,20.36,20.36,20.32,20.33,46200.0,19.3203,19.3203,19.2823,19.2918,46200.0
2010-09-15 15:50:00,20.33,20.36,20.32,20.33,71200.0,19.2918,19.3203,19.2823,19.2918,71200.0
2010-09-16 09:30:00,20.23,20.33,20.23,20.33,11800.0,19.1969,19.2918,19.1969,19.2918,11800.0
2010-09-16 09:40:00,20.33,20.36,20.31,20.34,17600.0,19.2918,19.3203,19.2729,19.3013,17600.0
2010-09-16 09:50:00,20.35,20.39,20.35,20.39,5600.0,19.3108,19.3488,19.3108,19.3488,5600.0
2010-09-16 10:00:00,20.36,20.5,20.31,20.48,75400.0,19.3203,19.4532,19.2729,19.4342,75400.0
2010-09-16 10:10:00,20.48,20.49,20.44,20.46,12800.0,19.4342,19.4437,19.3962,19.4152,12800.0
2010-09-16 10:20:00,20.47,20.5,20.45,20.46,12800.0,19.4247,19.4532,19.4057,19.4152,12800.0
2010-09-16 10:30:00,20.45,20.46,20.41,20.42,17000.0,19.4057,19.4152,19.3677,19.3772,17000.0
2010-09-16 10:40:00,20.41,20.46,20.41,20.43,11000.0,19.3677,19.4152,19.3677,19.3867,11000.0
2010-09-16 10:50:00,20.43,20.44,20.37,20.38,15800.0,19.3867,19.3962,19.3298,19.3393,15800.0
2010-09-16 11:00:00,20.37,20.38,20.36,20.38,10600.0,19.3298,19.3393,19.3203,19.3393,10600.0
2010-09-16 11:10:00,20.38,20.39,20.37,20.38,10400.0,19.3393,19.3488,19.3298,19.3393,10400.0
2010-09-16 11:20:00,20.38,20.38,20.35,20.36,23200.0,19.3393,19.3393,19.3108,19.3203,23200.0
2010-09-16 11:30:00,20.36,20.39,20.36,20.38,9200.0,19.3203,19.3488,19.3203,19.3393,9200.0
2010-09-16 11:40:00,20.38,20.38,20.35,20.35,7600.0,19.3393,19.3393,19.3108,19.3108,7600.0
2010-09-16 11:50:00,20.34,20.35,20.34,20.34,6600.0,19.3013,19.3108,19.3013,19.3013,6600.0
2010-09-16 12:00:00,20.34,20.35,20.34,20.34,8000.0,19.3013,19.3108,19.3013,19.3013,8000.0
2010-09-16 12:10:00,20.34,20.38,20.33,20.38,12600.0,19.3013,19.3393,19.2918,19.3393,12600.0
2010-09-16 12:20:00,20.37,20.41,20.37,20.41,25800.0,19.3298,19.3677,19.3298,19.3677,25800.0
2010-09-16 12:30:00,20.41,20.43,20.41,20.43,8200.0,19.3677,19.3867,19.3677,19.3867,8200.0
2010-09-16 12:40:00,20.43,20.45,20.43,20.45,12200.0,19.3867,19.4057,19.3867,19.4057,12200.0
2010-09-16 12:50:00,20.46,20.47,20.45,20.45,22200.0,19.4152,19.4247,19.4057,19.4057,22200.0
2010-09-16 13:00:00,20.45,20.46,20.45,20.46,9800.0,19.4057,19.4152,19.4057,19.4152,9800.0
2010-09-16 13:10:00,20.46,20.46,20.45,20.46,31000.0,19.4152,19.4152,19.4057,19.4152,31000.0
2010-09-16 13:20:00,20.46,20.47,20.44,20.46,31800.0,19.4152,19.4247,19.3962,19.4152,31800.0
2010-09-16 13:30:00,20.46,20.46,20.43,20.43,9600.0,19.4152,19.4152,19.3867,19.3867,9600.0
2010-09-16 13:40:00,20.43,20.43,20.4,20.42,14200.0,19.3867,19.3867,19.3583,19.3772,14200.0
2010-09-16 13:50:00,20.42,20.42,20.38,20.42,6600.0,19.3772,19.3772,19.3393,19.3772,6600.0
2010-09-16 14:00:00,20.41,20.43,20.41,20.42,10600.0,19.3677,19.3867,19.3677,19.3772,10600.0
2010-09-16 14:10:00,20.41,20.43,20.39,20.39,10400.0,19.3677,19.3867,19.3488,19.3488,10400.0
2010-09-16 14:20:00,20.39,20.43,20.39,20.42,10600.0,19.3488,19.3867,19.3488,19.3772,10600.0
2010-09-16 14:30:00,20.42,20.46,20.4,20.46,29000.0,19.3772,19.4152,19.3583,19.4152,29000.0
2010-09-16 14:40:00,20.47,20.49,20.46,20.47,17200.0,19.4247,19.4437,19.4152,19.4247,17200.0
2010-09-16 14:50:00,20.47,20.47,20.43,20.45,13200.0,19.4247,19.4247,19.3867,19.4057,13200.0
2010-09-16 15:00:00,20.46,20.49,20.45,20.46,26200.0,19.4152,19.4437,19.4057,19.4152,26200.0
2010-09-16 15:10:00,20.46,20.48,20.43,20.47,25600.0,19.4152,19.4342,19.3867,19.4247,25600.0
2010-09-16 15:20:00,20.47,20.49,20.46,20.48,47400.0,19.4247,19.4437,19.4152,19.4342,47400.0
2010-09-16 15:30:00,20.48,20.48,20.45,20.46,26200.0,19.4342,19.4342,19.4057,19.4152,26200.0
2010-09-16 15:40:00,20.46,20.46,20.43,20.43,49600.0,19.4152,19.4152,19.3867,19.3867,49600.0
2010-09-16 15:50:00,20.43,20.46,20.43,20.45,61600.0,19.3867,19.4152,19.3867,19.4057,61600.0
2010-09-17 09:30:00,20.54,20.65,20.51,20.65,94800.0,19.4911,19.5955,19.4626,19.5955,94800.0
2010-09-17 09:40:00,20.63,20.63,20.5,20.5,27600.0,19.5765,19.5765,19.4532,19.4532,27600.0
2010-09-17 09:50:00,20.5,20.5,20.4,20.43,32600.0,19.4532,19.4532,19.3583,19.3867,32600.0
2010-09-17 10:00:00,20.42,20.47,20.39,20.42,38600.0,19.3772,19.4247,19.3488,19.3772,38600.0
2010-09-17 10:10:00,20.42,20.46,20.41,20.46,8200.0,19.3772,19.4152,19.3677,19.4152,8200.0
2010-09-17 10:20:00,20.47,20.5,20.47,20.47,6600.0,19.4247,19.4532,19.4247,19.4247,6600.0
2010-09-17 10:30:00,20.48,20.5,20.46,20.5,5200.0,19.4342,19.4532,19.4152,19.4532,5200.0
2010-09-17 10:40:00,20.49,20.53,20.46,20.52,13000.0,19.4437,19.4816,19.4152,19.4721,13000.0
2010-09-17 10:50:00,20.52,20.55,20.52,20.55,5400.0,19.4721,19.5006,19.4721,19.5006,5400.0
2010-09-17 11:00:00,20.54,20.58,20.54,20.57,11200.0,19.4911,19.5291,19.4911,19.5196,11200.0
2010-09-17 11:10:00,20.57,20.58,20.57,20.58,4000.0,19.5196,19.5291,19.5196,19.5291,4000.0
2010-09-17 11:20:00,20.58,20.58,20.5,20.5,10600.0,19.5291,19.5291,19.4532,19.4532,10600.0
2010-09-17 11:30:00,20.51,20.51,20.49,20.5,5800.0,19.4626,19.4626,19.4437,19.4532,5800.0
2010-09-17 11:40:00,20.53,20.53,20.5,20.53,4600.0,19.4816,19.4816,19.4532,19.4816,4600.0
2010-09-17 11:50:00,20.52,20.54,20.52,20.53,7200.0,19.4721,19.4911,19.4721,19.4816,7200.0
2010-09-17 12:00:00,20.53,20.56,20.53,20.56,6800.0,19.4816,19.5101,19.4816,19.5101,6800.0
2010-09-17 12:10:00,20.56,20.56,20.53,20.55,6200.0,19.5101,19.5101,19.4816,19.5006,6200.0
2010-09-17 12:20:00,20.54,20.55,20.54,20.54,5000.0,19.4911,19.5006,19.4911,19.4911,5000.0
2010-09-17 12:30:00,20.55,20.57,20.53,20.53,14600.0,19.5006,19.5196,19.4816,19.4816,14600.0
2010-09-17 12:40:00,20.53,20.54,20.53,20.53,18400.0,19.4816,19.4911,19.4816,19.4816,18400.0
2010-09-17 12:50:00,20.54,20.59,20.5,20.59,15800.0,19.4911,19.5386,19.4532,19.5386,15800.0
2010-09-17 13:00:00,20.58,20.61,20.58,20.59,8800.0,19.5291,19.5575,19.5291,19.5386,8800.0
2010-09-17 13:10:00,20.56,20.56,20.48,20.48,6800.0,19.5101,19.5101,19.4342,19.4342,6800.0
2010-09-17 13:20:00,20.49,20.5,20.49,20.5,7200.0,19.4437,19.4532,19.4437,19.4532,7200.0
2010-09-17 13:30:00,20.5,20.52,20.48,20.48,8400.0,19.4532,19.4721,19.4342,19.4342,8400.0
2010-09-17 13:40:00,20.48,20.48,20.46,20.46,8600.0,19.4342,19.4342,19.4152,19.4152,8600.0
2010-09-17 13:50:00,20.46,20.48,20.46,20.47,5000.0,19.4152,19.4342,19.4152,19.4247,5000.0
2010-09-17 14:00:00,20.47,20.48,20.47,20.47,4400.0,19.4247,19.4342,19.4247,19.4247,4400.0
2010-09-17 14:10:00,20.48,20.5,20.47,20.48,6800.0,19.4342,19.4532,19.4247,19.4342,6800.0
2010-09-17 14:20:00,20.48,20.48,20.45,20.47,5600.0,19.4342,19.4342,19.4057,19.4247,5600.0
2010-09-17 14:30:00,20.47,20.54,20.47,20.53,10200.0,19.4247,19.4911,19.4247,19.4816,10200.0
2010-09-17 14:40:00,20.53,20.53,20.52,20.53,4000.0,19.4816,19.4816,19.4721,19.4816,4000.0
2010-09-17 14:50:00,20.53,20.53,20.5,20.51,6800.0,19.4816,19.4816,19.4532,19.4626,6800.0
2010-09-17 15:00:00,20.5,20.53,20.5,20.51,8400.0,19.4532,19.4816,19.4532,19.4626,8400.0
2010-09-17 15:10:00,20.52,20.52,20.5,20.52,14400.0,19.4721,19.4721,19.4532,19.4721,14400.0
2010-09-17 15:20:00,20.52,20.53,20.5,20.5,7800.0,19.4721,19.4816,19.4532,19.4532,7800.0
2010-09-17 15:30:00,20.48,20.5,20.45,20.45,20800.0,19.4342,19.4532,19.4057,19.4057,20800.0
2010-09-17 15:40:00,20.45,20.47,20.42,20.45,51200.0,19.4057,19.4247,19.3772,19.4057,51200.0
2010-09-17 15:50:00,20.46,20.47,20.39,20.4,108200.0,19.4152,19.4247,19.3488,19.3583,108200.0
2010-09-20 09:30:00,20.49,20.49,20.45,20.45,3200.0,19.4437,19.4437,19.4057,19.4057,3200.0
2010-09-20 09:40:00,20.43,20.45,20.42,20.44,3000.0,19.3867,19.4057,19.3772,19.3962,3000.0
2010-09-20 09:50:00,20.45,20.48,20.44,20.48,5800.0,19.4057,19.4342,19.3962,19.4342,5800.0
2010-09-20 10:00:00,20.46,20.58,20.43,20.57,49000.0,19.4152,19.5291,19.3867,19.5196,49000.0
2010-09-20 10:10:00,20.56,20.57,20.54,20.55,35000.0,19.5101,19.5196,19.4911,19.5006,35000.0
2010-09-20 10:20:00,20.55,20.56,20.51,20.55,30200.0,19.5006,19.5101,19.4626,19.5006,30200.0
2010-09-20 10:30:00,20.55,20.55,20.53,20.53,8400.0,19.5006,19.5006,19.4816,19.4816,8400.0
2010-09-20 10:40:00,20.54,20.55,20.53,20.55,8800.0,19.4911,19.5006,19.4816,19.5006,8800.0
2010-09-20 10:50:00,20.53,20.54,20.52,20.53,34200.0,19.4816,19.4911,19.4721,19.4816,34200.0
2010-09-20 11:00:00,20.54,20.54,20.53,20.53,20800.0,19.4911,19.4911,19.4816,19.4816,20800.0
2010-09-20 11:10:00,20.53,20.54,20.48,20.5,31600.0,19.4816,19.4911,19.4342,19.4532,31600.0
2010-09-20 11:20:00,20.51,20.52,20.48,20.49,19000.0,19.4626,19.4721,19.4342,19.4437,19000.0
2010-09-20 11:30:00,20.48,20.48,20.45,20.45,25400.0,19.4342,19.4342,19.4057,19.4057,25400.0
2010-09-20 11:40:00,20.44,20.44,20.41,20.43,18000.0,19.3962,19.3962,19.3677,19.3867,18000.0
2010-09-20 11:50:00,20.43,20.43,20.41,20.42,17000.0,19.3867,19.3867,19.3677,19.3772,17000.0
2010-09-20 12:00:00,20.43,20.43,20.36,20.36,10600.0,19.3867,19.3867,19.3203,19.3203,10600.0
2010-09-20 12:10:00,20.37,20.37,20.32,20.35,23000.0,19.3298,19.3298,19.2823,19.3108,23000.0
2010-09-20 12:20:00,20.35,20.35,20.33,20.33,26800.0,19.3108,19.3108,19.2918,19.2918,26800.0
2010-09-20 12:30:00,20.33,20.36,20.33,20.36,34400.0,19.2918,19.3203,19.2918,19.3203,34400.0
2010-09-20 12:40:00,20.36,20.36,20.35,20.36,14800.0,19.3203,19.3203,19.3108,19.3203,14800.0
2010-09-20 12:50:00,20.36,20.37,20.34,20.35,15000.0,19.3203,19.3298,19.3013,19.3108,15000.0
2010-09-20 13:00:00,20.35,20.36,20.31,20.31,16800.0,19.3108,19.3203,19.2729,19.2729,16800.0
2010-09-20 13:10:00,20.32,20.32,20.25,20.25,59000.0,19.2823,19.2823,19.2159,19.2159,59000.0
2010-09-20 13:20:00,20.25,20.29,20.24,20.28,47800.0,19.2159,19.2539,19.2064,19.2444,47800.0
2010-09-20 13:30:00,20.28,20.32,20.27,20.32,24600.0,19.2444,19.2823,19.2349,19.2823,24600.0
2010-09-20 13:40:00,20.33,20.33,20.31,20.31,10000.0,19.2918,19.2918,19.2729,19.2729,10000.0
2010-09-20 13:50:00,20.31,20.36,20.31,20.36,6400.0,19.2729,19.3203,19.2729,19.3203,6400.0
2010-09-20 14:00:00,20.36,20.36,20.34,20.34,13200.0,19.3203,19.3203,19.3013,19.3013,13200.0
2010-09-20 14:10:00,20.35,20.39,20.35,20.39,16000.0,19.3108,19.3488,19.3108,19.3488,16000.0
2010-09-20 14:20:00,20.39,20.45,20.39,20.45,19400.0,19.3488,19.4057,19.3488,19.4057,19400.0
2010-09-20 14:30:00,20.45,20.5,20.45,20.5,12200.0,19.4057,19.4532,19.4057,19.4532,12200.0
2010-09-20 14:40:00,20.5,20.5,20.47,20.48,13600.0,19.4532,19.4532,19.4247,19.4342,13600.0
2010-09-20 14:50:00,20.49,20.53,20.48,20.52,20800.0,19.4437,19.4816,19.4342,19.4721,20800.0
2010-09-20 15:00:00,20.51,20.56,20.51,20.55,19600.0,19.4626,19.5101,19.4626,19.5006,19600.0
2010-09-20 15:10:00,20.55,20.6,20.55,20.6,11600.0,19.5006,19.548,19.5006,19.548,11600.0
2010-09-20 15:20:00,20.6,20.65,20.6,20.64,40200.0,19.548,19.5955,19.548,19.586,40200.0
2010-09-20 15:30:00,20.63,20.64,20.6,20.64,20400.0,19.5765,19.586,19.548,19.586,20400.0
2010-09-20 15:40:00,20.64,20.68,20.64,20.66,34600.0,19.586,19.624,19.586,19.605,34600.0
2010-09-20 15:50:00,20.67,20.68,20.64,20.65,45800.0,19.6145,19.624,19.586,19.5955,45800.0
2010-09-21 09:30:00,20.61,20.67,20.55,20.67,11400.0,19.5575,19.6145,19.5006,19.6145,11400.0
2010-09-21 09:40:00,20.66,20.66,20.6,20.62,6400.0,19.605,19.605,19.548,19.567,6400.0
2010-09-21 09:50:00,20.61,20.63,20.54,20.57,20400.0,19.5575,19.5765,19.4911,19.5196,20400.0
2010-09-21 10:00:00,20.56,20.59,20.56,20.57,8200.0,19.5101,19.5386,19.5101,19.5196,8200.0
2010-09-21 10:10:00,20.57,20.63,20.57,20.63,13200.0,19.5196,19.5765,19.5196,19.5765,13200.0
2010-09-21 10:20:00,20.63,20.67,20.63,20.66,8600.0,19.5765,19.6145,19.5765,19.605,8600.0
2010-09-21 10:30:00,20.65,20.68,20.65,20.67,8800.0,19.5955,19.624,19.5955,19.6145,8800.0
2010-09-21 10:40:00,20.66,20.68,20.61,20.62,6800.0,19.605,19.624,19.5575,19.567,6800.0
2010-09-21 10:50:00,20.62,20.62,20.6,20.61,4800.0,19.567,19.567,19.548,19.5575,4800.0
2010-09-21 11:00:00,20.62,20.62,20.61,20.61,4000.0,19.567,19.567,19.5575,19.5575,4000.0
2010-09-21 11:10:00,20.6,20.61,20.6,20.6,6600.0,19.548,19.5575,19.548,19.548,6600.0
2010-09-21 11:20:00,20.6,20.6,20.54,20.54,5600.0,19.548,19.548,19.4911,19.4911,5600.0
2010-09-21 11:30:00,20.54,20.56,20.53,20.54,5200.0,19.4911,19.5101,19.4816,19.4911,5200.0
2010-09-21 11:40:00,20.53,20.53,20.53,20.53,4800.0,19.4816,19.4816,19.4816,19.4816,4800.0
2010-09-21 11:50:00,20.53,20.54,20.53,20.54,6800.0,19.4816,19.4911,19.4816,19.4911,6800.0
2010-09-21 12:00:00,20.54,20.55,20.53,20.55,7200.0,19.4911,19.5006,19.4816,19.5006,7200.0
2010-09-21 12:10:00,20.54,20.55,20.53,20.54,5200.0,19.4911,19.5006,19.4816,19.4911,5200.0
2010-09-21 12:20:00,20.54,20.54,20.52,20.52,4800.0,19.4911,19.4911,19.4721,19.4721,4800.0
2010-09-21 12:30:00,20.53,20.53,20.52,20.52,7600.0,19.4816,19.4816,19.4721,19.4721,7600.0
2010-09-21 12:40:00,20.53,20.53,20.52,20.53,6000.0,19.4816,19.4816,19.4721,19.4816,6000.0
2010-09-21 12:50:00,20.53,20.53,20.5,20.5,11800.0,19.4816,19.4816,19.4532,19.4532,11800.0
2010-09-21 13:00:00,20.5,20.5,20.46,20.46,9600.0,19.4532,19.4532,19.4152,19.4152,9600.0
2010-09-21 13:10:00,20.46,20.5,20.46,20.49,6200.0,19.4152,19.4532,19.4152,19.4437,6200.0
2010-09-21 13:20:00,20.49,20.49,20.46,20.46,11200.0,19.4437,19.4437,19.4152,19.4152,11200.0
2010-09-21 13:30:00,20.46,20.46,20.43,20.44,11400.0,19.4152,19.4152,19.3867,19.3962,11400.0
2010-09-21 13:40:00,20.43,20.46,20.43,20.46,11400.0,19.3867,19.4152,19.3867,19.4152,11400.0
2010-09-21 13:50:00,20.46,20.48,20.46,20.48,58800.0,19.4152,19.4342,19.4152,19.4342,58800.0
2010-09-21 14:00:00,20.48,20.5,20.47,20.49,9400.0,19.4342,19.4532,19.4247,19.4437,9400.0
2010-09-21 14:10:00,20.48,20.54,20.44,20.49,58800.0,19.4342,19.4911,19.3962,19.4437,58800.0
2010-09-21 14:20:00,20.47,20.49,20.42,20.48,21400.0,19.4247,19.4437,19.3772,19.4342,21400.0
2010-09-21 14:30:00,20.48,20.58,20.48,20.58,101400.0,19.4342,19.5291,19.4342,19.5291,101400.0
2010-09-21 14:40:00,20.58,20.6,20.55,20.57,16600.0,19.5291,19.548,19.5006,19.5196,16600.0
2010-09-21 14:50:00,20.57,20.58,20.51,20.57,31000.0,19.5196,19.5291,19.4626,19.5196,31000.0
2010-09-21 15:00:00,20.57,20.6,20.55,20.59,20400.0,19.5196,19.548,19.5006,19.5386,20400.0
2010-09-21 15:10:00,20.59,20.59,20.55,20.58,25600.0,19.5386,19.5386,19.5006,19.5291,25600.0
2010-09-21 15:20:00,20.59,20.59,20.51,20.55,43400.0,19.5386,19.5386,19.4626,19.5006,43400.0
2010-09-21 15:30:00,20.54,20.54,20.46,20.49,66800.0,19.4911,19.4911,19.4152,19.4437,66800.0
2010-09-21 15:40:00,20.49,20.5,20.46,20.47,45600.0,19.4437,19.4532,19.4152,19.4247,45600.0
2010-09-21 15:50:00,20.47,20.5,20.43,20.48,84400.0,19.4247,19.4532,19.3867,19.4342,84400.0
2010-09-22 09:30:00,20.42,20.52,20.34,20.52,5400.0,19.3772,19.4721,19.3013,19.4721,5400.0
2010-09-22 09:40:00,20.57,20.58,20.55,20.57,7800.0,19.5196,19.5291,19.5006,19.5196,7800.0
2010-09-22 09:50:00,20.57,20.6,20.55,20.6,7600.0,19.5196,19.548,19.5006,19.548,7600.0
2010-09-22 10:00:00,20.58,20.58,20.49,20.5,16600.0,19.5291,19.5291,19.4437,19.4532,16600.0
2010-09-22 10:10:00,20.5,20.54,20.5,20.52,13600.0,19.4532,19.4911,19.4532,19.4721,13600.0
2010-09-22 10:20:00,20.52,20.53,20.46,20.47,10800.0,19.4721,19.4816,19.4152,19.4247,10800.0
2010-09-22 10:30:00,20.46,20.5,20.46,20.49,11000.0,19.4152,19.4532,19.4152,19.4437,11000.0
2010-09-22 10:40:00,20.47,20.49,20.46,20.47,7800.0,19.4247,19.4437,19.4152,19.4247,7800.0
2010-09-22 10:50:00,20.47,20.5,20.45,20.5,18200.0,19.4247,19.4532,19.4057,19.4532,18200.0
2010-09-22 11:00:00,20.5,20.51,20.45,20.47,9800.0,19.4532,19.4626,19.4057,19.4247,9800.0
2010-09-22 11:10:00,20.46,20.5,20.44,20.5,7200.0,19.4152,19.4532,19.3962,19.4532,7200.0
2010-09-22 11:20:00,20.5,20.5,20.43,20.46,16400.0,19.4532,19.4532,19.3867,19.4152,16400.0
2010-09-22 11:30:00,20.45,20.48,20.44,20.46,8200.0,19.4057,19.4342,19.3962,19.4152,8200.0
2010-09-22 11:40:00,20.45,20.46,20.45,20.46,3400.0,19.4057,19.4152,19.4057,19.4152,3400.0
2010-09-22 11:50:00,20.45,20.48,20.43,20.47,4000.0,19.4057,19.4342,19.3867,19.4247,4000.0
2010-09-22 12:00:00,20.48,20.48,20.45,20.45,2200.0,19.4342,19.4342,19.4057,19.4057,2200.0
2010-09-22 12:10:00,20.48,20.5,20.47,20.47,2800.0,19.4342,19.4532,19.4247,19.4247,2800.0
2010-09-22 12:20:00,20.47,20.47,20.44,20.44,1600.0,19.4247,19.4247,19.3962,19.3962,1600.0
2010-09-22 12:30:00,20.44,20.45,20.43,20.43,2800.0,19.3962,19.4057,19.3867,19.3867,2800.0
2010-09-22 12:40:00,20.42,20.42,20.41,20.41,2400.0,19.3772,19.3772,19.3677,19.3677,2400.0
2010-09-22 12:50:00,20.39,20.39,20.39,20.39,400.0,19.3488,19.3488,19.3488,19.3488,400.0
2010-09-22 13:00:00,20.4,20.41,20.38,20.38,5200.0,19.3583,19.3677,19.3393,19.3393,5200.0
2010-09-22 13:10:00,20.38,20.39,20.37,20.39,2200.0,19.3393,19.3488,19.3298,19.3488,2200.0
2010-09-22 13:20:00,20.39,20.39,20.38,20.39,6600.0,19.3488,19.3488,19.3393,19.3488,6600.0
2010-09-22 13:30:00,20.4,20.41,20.39,20.41,8800.0,19.3583,19.3677,19.3488,19.3677,8800.0
2010-09-22 13:40:00,20.43,20.43,20.38,20.39,8200.0,19.3867,19.3867,19.3393,19.3488,8200.0
2010-09-22 13:50:00,20.39,20.4,20.38,20.38,5400.0,19.3488,19.3583,19.3393,19.3393,5400.0
2010-09-22 14:00:00,20.38,20.38,20.36,20.38,6200.0,19.3393,19.3393,19.3203,19.3393,6200.0
2010-09-22 14:10:00,20.38,20.38,20.36,20.36,8800.0,19.3393,19.3393,19.3203,19.3203,8800.0
2010-09-22 14:20:00,20.36,20.38,20.35,20.37,4600.0,19.3203,19.3393,19.3108,19.3298,4600.0
2010-09-22 14:30:00,20.38,20.42,20.38,20.4,11400.0,19.3393,19.3772,19.3393,19.3583,11400.0
2010-09-22 14:40:00,20.4,20.41,20.38,20.38,8600.0,19.3583,19.3677,19.3393,19.3393,8600.0
2010-09-22 14:50:00,20.38,20.42,20.38,20.42,5400.0,19.3393,19.3772,19.3393,19.3772,5400.0
2010-09-22 15:00:00,20.42,20.43,20.4,20.41,8400.0,19.3772,19.3867,19.3583,19.3677,8400.0
2010-09-22 15:10:00,20.4,20.42,20.39,20.41,6600.0,19.3583,19.3772,19.3488,19.3677,6600.0
2010-09-22 15:20:00,20.4,20.41,20.38,20.41,9600.0,19.3583,19.3677,19.3393,19.3677,9600.0
2010-09-22 15:30:00,20.39,20.42,20.38,20.41,9400.0,19.3488,19.3772,19.3393,19.3677,9400.0
2010-09-22 15:40:00,20.42,20.42,20.37,20.37,18600.0,19.3772,19.3772,19.3298,19.3298,18600.0
2010-09-22 15:50:00,20.38,20.41,20.36,20.39,61600.0,19.3393,19.3677,19.3203,19.3488,61600.0
2010-09-23 09:30:00,20.22,20.29,20.1,20.2,17800.0,19.1875,19.2539,19.0736,19.1685,17800.0
2010-09-23 09:40:00,20.23,20.29,20.21,20.29,9000.0,19.1969,19.2539,19.178,19.2539,9000.0
2010-09-23 09:50:00,20.29,20.32,20.24,20.26,13200.0,19.2539,19.2823,19.2064,19.2254,13200.0
2010-09-23 10:00:00,20.26,20.38,20.26,20.38,24400.0,19.2254,19.3393,19.2254,19.3393,24400.0
2010-09-23 10:10:00,20.38,20.4,20.35,20.39,9600.0,19.3393,19.3583,19.3108,19.3488,9600.0
2010-09-23 10:20:00,20.39,20.46,20.39,20.45,18800.0,19.3488,19.4152,19.3488,19.4057,18800.0
2010-09-23 10:30:00,20.45,20.48,20.43,20.43,31200.0,19.4057,19.4342,19.3867,19.3867,31200.0
2010-09-23 10:40:00,20.43,20.43,20.33,20.34,38000.0,19.3867,19.3867,19.2918,19.3013,38000.0
2010-09-23 10:50:00,20.35,20.39,20.34,20.36,13400.0,19.3108,19.3488,19.3013,19.3203,13400.0
2010-09-23 11:00:00,20.36,20.42,20.33,20.42,13200.0,19.3203,19.3772,19.2918,19.3772,13200.0
2010-09-23 11:10:00,20.42,20.47,20.41,20.45,27200.0,19.3772,19.4247,19.3677,19.4057,27200.0
2010-09-23 11:20:00,20.46,20.48,20.41,20.41,21000.0,19.4152,19.4342,19.3677,19.3677,21000.0
2010-09-23 11:30:00,20.42,20.43,20.41,20.42,25400.0,19.3772,19.3867,19.3677,19.3772,25400.0
2010-09-23 11:40:00,20.42,20.45,20.39,20.43,19600.0,19.3772,19.4057,19.3488,19.3867,19600.0
2010-09-23 11:50:00,20.43,20.45,20.43,20.43,12600.0,19.3867,19.4057,19.3867,19.3867,12600.0
2010-09-23 12:00:00,20.43,20.47,20.43,20.47,4800.0,19.3867,19.4247,19.3867,19.4247,4800.0
2010-09-23 12:10:00,20.47,20.47,20.45,20.45,3000.0,19.4247,19.4247,19.4057,19.4057,3000.0
2010-09-23 12:20:00,20.43,20.46,20.43,20.43,14400.0,19.3867,19.4152,19.3867,19.3867,14400.0
2010-09-23 12:30:00,20.45,20.45,20.41,20.41,5400.0,19.4057,19.4057,19.3677,19.3677,5400.0
2010-09-23 12:40:00,20.41,20.42,20.4,20.41,5800.0,19.3677,19.3772,19.3583,19.3677,5800.0
2010-09-23 12:50:00,20.41,20.43,20.41,20.43,3600.0,19.3677,19.3867,19.3677,19.3867,3600.0
2010-09-23 13:00:00,20.44,20.5,20.43,20.49,9600.0,19.3962,19.4532,19.3867,19.4437,9600.0
2010-09-23 13:10:00,20.49,20.49,20.44,20.45,5600.0,19.4437,19.4437,19.3962,19.4057,5600.0
2010-09-23 13:20:00,20.44,20.46,20.43,20.43,4000.0,19.3962,19.4152,19.3867,19.3867,4000.0
2010-09-23 13:30:00,20.43,20.46,20.4,20.4,17000.0,19.3867,19.4152,19.3583,19.3583,17000.0
2010-09-23 13:40:00,20.41,20.43,20.37,20.4,24600.0,19.3677,19.3867,19.3298,19.3583,24600.0
2010-09-23 13:50:00,20.41,20.43,20.41,20.42,4400.0,19.3677,19.3867,19.3677,19.3772,4400.0
2010-09-23 14:00:00,20.42,20.45,20.41,20.44,8400.0,19.3772,19.4057,19.3677,19.3962,8400.0
2010-09-23 14:10:00,20.43,20.45,20.42,20.43,7400.0,19.3867,19.4057,19.3772,19.3867,7400.0
2010-09-23 14:20:00,20.43,20.45,20.42,20.43,8200.0,19.3867,19.4057,19.3772,19.3867,8200.0
2010-09-23 14:30:00,20.43,20.45,20.4,20.4,7200.0,19.3867,19.4057,19.3583,19.3583,7200.0
2010-09-23 14:40:00,20.39,20.4,20.35,20.36,20000.0,19.3488,19.3583,19.3108,19.3203,20000.0
2010-09-23 14:50:00,20.36,20.36,20.32,20.33,22800.0,19.3203,19.3203,19.2823,19.2918,22800.0
2010-09-23 15:00:00,20.33,20.34,20.28,20.3,35800.0,19.2918,19.3013,19.2444,19.2634,35800.0
2010-09-23 15:10:00,20.3,20.31,20.25,20.29,26400.0,19.2634,19.2729,19.2159,19.2539,26400.0
2010-09-23 15:20:00,20.29,20.29,20.23,20.23,30800.0,19.2539,19.2539,19.1969,19.1969,30800.0
2010-09-23 15:30:00,20.24,20.24,20.14,20.2,113600.0,19.2064,19.2064,19.1115,19.1685,113600.0
2010-09-23 15:40:00,20.19,20.22,20.18,20.2,49800.0,19.159,19.1875,19.1495,19.1685,49800.0
2010-09-23 15:50:00,20.2,20.22,20.18,20.2,79800.0,19.1685,19.1875,19.1495,19.1685,79800.0
2010-09-24 09:30:00,20.28,20.49,20.28,20.47,29800.0,19.2444,19.4437,19.2444,19.4247,29800.0
2010-09-24 09:40:00,20.49,20.56,20.49,20.55,7200.0,19.4437,19.5101,19.4437,19.5006,7200.0
2010-09-24 09:50:00,20.53,20.54,20.47,20.49,14200.0,19.4816,19.4911,19.4247,19.4437,14200.0
2010-09-24 10:00:00,20.5,20.56,20.44,20.56,16800.0,19.4532,19.5101,19.3962,19.5101,16800.0
2010-09-24 10:10:00,20.56,20.56,20.5,20.5,13600.0,19.5101,19.5101,19.4532,19.4532,13600.0
2010-09-24 10:20:00,20.52,20.54,20.5,20.52,18800.0,19.4721,19.4911,19.4532,19.4721,18800.0
2010-09-24 10:30:00,20.52,20.52,20.44,20.48,23400.0,19.4721,19.4721,19.3962,19.4342,23400.0
2010-09-24 10:40:00,20.48,20.53,20.47,20.49,17400.0,19.4342,19.4816,19.4247,19.4437,17400.0
2010-09-24 10:50:00,20.5,20.51,20.49,20.5,13000.0,19.4532,19.4626,19.4437,19.4532,13000.0
2010-09-24 11:00:00,20.5,20.51,20.49,20.51,27600.0,19.4532,19.4626,19.4437,19.4626,27600.0
2010-09-24 11:10:00,20.5,20.52,20.49,20.52,21000.0,19.4532,19.4721,19.4437,19.4721,21000.0
2010-09-24 11:20:00,20.52,20.53,20.5,20.5,17200.0,19.4721,19.4816,19.4532,19.4532,17200.0
2010-09-24 11:30:00,20.5,20.52,20.5,20.51,26200.0,19.4532,19.4721,19.4532,19.4626,26200.0
2010-09-24 11:40:00,20.52,20.52,20.49,20.5,12600.0,19.4721,19.4721,19.4437,19.4532,12600.0
2010-09-24 11:50:00,20.51,20.52,20.5,20.5,6000.0,19.4626,19.4721,19.4532,19.4532,6000.0
2010-09-24 12:00:00,20.51,20.51,20.49,20.49,12800.0,19.4626,19.4626,19.4437,19.4437,12800.0
2010-09-24 12:10:00,20.49,20.5,20.49,20.5,7200.0,19.4437,19.4532,19.4437,19.4532,7200.0
2010-09-24 12:20:00,20.5,20.51,20.49,20.5,28200.0,19.4532,19.4626,19.4437,19.4532,28200.0
2010-09-24 12:30:00,20.5,20.5,20.5,20.5,6400.0,19.4532,19.4532,19.4532,19.4532,6400.0
2010-09-24 12:40:00,20.5,20.54,20.5,20.53,6800.0,19.4532,19.4911,19.4532,19.4816,6800.0
2010-09-24 12:50:00,20.54,20.55,20.53,20.54,8400.0,19.4911,19.5006,19.4816,19.4911,8400.0
2010-09-24 13:00:00,20.53,20.6,20.53,20.6,23800.0,19.4816,19.548,19.4816,19.548,23800.0
2010-09-24 13:10:00,20.6,20.67,20.6,20.67,20600.0,19.548,19.6145,19.548,19.6145,20600.0
2010-09-24 13:20:00,20.67,20.7,20.66,20.7,5000.0,19.6145,19.6429,19.605,19.6429,5000.0
2010-09-24 13:30:00,20.7,20.75,20.68,20.71,18000.0,19.6429,19.6904,19.624,19.6524,18000.0
2010-09-24 13:40:00,20.7,20.71,20.68,20.71,8800.0,19.6429,19.6524,19.624,19.6524,8800.0
2010-09-24 13:50:00,20.7,20.73,20.7,20.72,7800.0,19.6429,19.6714,19.6429,19.6619,7800.0
2010-09-24 14:00:00,20.72,20.72,20.67,20.68,6200.0,19.6619,19.6619,19.6145,19.624,6200.0
2010-09-24 14:10:00,20.66,20.67,20.64,20.65,10000.0,19.605,19.6145,19.586,19.5955,10000.0
2010-09-24 14:20:00,20.65,20.66,20.64,20.65,5600.0,19.5955,19.605,19.586,19.5955,5600.0
2010-09-24 14:30:00,20.67,20.68,20.66,20.66,9600.0,19.6145,19.624,19.605,19.605,9600.0
2010-09-24 14:40:00,20.67,20.68,20.65,20.66,11000.0,19.6145,19.624,19.5955,19.605,11000.0
2010-09-24 14:50:00,20.66,20.68,20.65,20.68,17200.0,19.605,19.624,19.5955,19.624,17200.0
2010-09-24 15:00:00,20.68,20.68,20.66,20.68,18800.0,19.624,19.624,19.605,19.624,18800.0
2010-09-24 15:10:00,20.68,20.7,20.68,20.68,20800.0,19.624,19.6429,19.624,19.624,20800.0
2010-09-24 15:20:00,20.68,20.68,20.65,20.66,31200.0,19.624,19.624,19.5955,19.605,31200.0
2010-09-24 15:30:00,20.66,20.67,20.66,20.67,27800.0,19.605,19.6145,19.605,19.6145,27800.0
2010-09-24 15:40:00,20.67,20.68,20.66,20.67,50800.0,19.6145,19.624,19.605,19.6145,50800.0
2010-09-24 15:50:00,20.66,20.71,20.66,20.68,80800.0,19.605,19.6524,19.605,19.624,80800.0
2010-09-27 09:30:00,20.75,20.75,20.57,20.66,14400.0,19.6904,19.6904,19.5196,19.605,14400.0
2010-09-27 09:40:00,20.64,20.7,20.61,20.68,28200.0,19.586,19.6429,19.5575,19.624,28200.0
2010-09-27 09:50:00,20.69,20.73,20.69,20.71,17600.0,19.6335,19.6714,19.6335,19.6524,17600.0
2010-09-27 10:00:00,20.71,20.76,20.7,20.75,19400.0,19.6524,19.6999,19.6429,19.6904,19400.0
2010-09-27 10:10:00,20.75,20.75,20.71,20.73,9600.0,19.6904,19.6904,19.6524,19.6714,9600.0
2010-09-27 10:20:00,20.73,20.78,20.73,20.78,11400.0,19.6714,19.7189,19.6714,19.7189,11400.0
2010-09-27 10:30:00,20.79,20.8,20.75,20.8,18600.0,19.7283,19.7378,19.6904,19.7378,18600.0
2010-09-27 10:40:00,20.8,20.83,20.79,20.82,13400.0,19.7378,19.7663,19.7283,19.7568,13400.0
2010-09-27 10:50:00,20.82,20.84,20.81,20.84,61800.0,19.7568,19.7758,19.7473,19.7758,61800.0
2010-09-27 11:00:00,20.82,20.82,20.74,20.75,6600.0,19.7568,19.7568,19.6809,19.6904,6600.0
2010-09-27 11:10:00,20.75,20.76,20.71,20.73,10600.0,19.6904,19.6999,19.6524,19.6714,10600.0
2010-09-27 11:20:00,20.72,20.76,20.72,20.76,9600.0,19.6619,19.6999,19.6619,19.6999,9600.0
2010-09-27 11:30:00,20.76,20.78,20.75,20.77,20600.0,19.6999,19.7189,19.6904,19.7094,20600.0
2010-09-27 11:40:00,20.76,20.81,20.75,20.81,19200.0,19.6999,19.7473,19.6904,19.7473,19200.0
2010-09-27 11:50:00,20.81,20.82,20.8,20.82,4200.0,19.7473,19.7568,19.7378,19.7568,4200.0
2010-09-27 12:00:00,20.82,20.85,20.82,20.85,8600.0,19.7568,19.7853,19.7568,19.7853,8600.0
2010-09-27 12:10:00,20.86,20.86,20.83,20.85,8400.0,19.7948,19.7948,19.7663,19.7853,8400.0
2010-09-27 12:20:00,20.84,20.89,20.83,20.89,22200.0,19.7758,19.8232,19.7663,19.8232,22200.0
2010-09-27 12:30:00,20.89,20.93,20.88,20.93,15000.0,19.8232,19.8612,19.8137,19.8612,15000.0
2010-09-27 12:40:00,20.93,20.98,20.9,20.97,26200.0,19.8612,19.9086,19.8327,19.8992,26200.0
2010-09-27 12:50:00,20.97,21.01,20.95,21.0,25200.0,19.8992,19.9371,19.8802,19.9276,25200.0
2010-09-27 13:00:00,20.99,21.0,20.96,21.0,23200.0,19.9181,19.9276,19.8897,19.9276,23200.0
2010-09-27 13:10:00,21.0,21.01,20.97,20.97,7000.0,19.9276,19.9371,19.8992,19.8992,7000.0
2010-09-27 13:20:00,20.97,20.98,20.96,20.97,37600.0,19.8992,19.9086,19.8897,19.8992,37600.0
2010-09-27 13:30:00,20.97,20.98,20.92,20.92,13000.0,19.8992,19.9086,19.8517,19.8517,13000.0
2010-09-27 13:40:00,20.91,20.93,20.89,20.91,28800.0,19.8422,19.8612,19.8232,19.8422,28800.0
2010-09-27 13:50:00,20.91,20.93,20.89,20.93,11600.0,19.8422,19.8612,19.8232,19.8612,11600.0
2010-09-27 14:00:00,20.93,20.96,20.93,20.96,8200.0,19.8612,19.8897,19.8612,19.8897,8200.0
2010-09-27 14:10:00,20.96,20.98,20.95,20.98,9800.0,19.8897,19.9086,19.8802,19.9086,9800.0
2010-09-27 14:20:00,20.98,21.0,20.98,20.98,25000.0,19.9086,19.9276,19.9086,19.9086,25000.0
2010-09-27 14:30:00,20.99,21.0,20.97,20.98,13000.0,19.9181,19.9276,19.8992,19.9086,13000.0
2010-09-27 14:40:00,20.98,21.0,20.98,20.99,14200.0,19.9086,19.9276,19.9086,19.9181,14200.0
2010-09-27 14:50:00,20.99,20.99,20.97,20.98,11800.0,19.9181,19.9181,19.8992,19.9086,11800.0
2010-09-27 15:00:00,20.97,20.97,20.94,20.97,15200.0,19.8992,19.8992,19.8707,19.8992,15200.0
2010-09-27 15:10:00,20.97,20.97,20.94,20.95,23800.0,19.8992,19.8992,19.8707,19.8802,23800.0
2010-09-27 15:20:00,20.95,20.97,20.95,20.96,12800.0,19.8802,19.8992,19.8802,19.8897,12800.0
2010-09-27 15:30:00,20.96,20.96,20.94,20.94,26000.0,19.8897,19.8897,19.8707,19.8707,26000.0
2010-09-27 15:40:00,20.95,20.96,20.93,20.93,59000.0,19.8802,19.8897,19.8612,19.8612,59000.0
2010-09-27 15:50:00,20.93,20.97,20.92,20.97,119400.0,19.8612,19.8992,19.8517,19.8992,119400.0
2010-09-28 09:30:00,21.03,21.05,20.96,20.96,6800.0,19.9561,19.9751,19.8897,19.8897,6800.0
2010-09-28 09:40:00,20.89,20.89,20.81,20.85,10000.0,19.8232,19.8232,19.7473,19.7853,10000.0
2010-09-28 09:50:00,20.86,20.88,20.82,20.83,7000.0,19.7948,19.8137,19.7568,19.7663,7000.0
2010-09-28 10:00:00,20.81,20.82,20.7,20.8,23200.0,19.7473,19.7568,19.6429,19.7378,23200.0
2010-09-28 10:10:00,20.8,20.85,20.78,20.85,7400.0,19.7378,19.7853,19.7189,19.7853,7400.0
2010-09-28 10:20:00,20.85,20.95,20.83,20.92,18400.0,19.7853,19.8802,19.7663,19.8517,18400.0
2010-09-28 10:30:00,20.93,20.99,20.93,20.96,9600.0,19.8612,19.9181,19.8612,19.8897,9600.0
2010-09-28 10:40:00,20.95,20.97,20.89,20.92,102400.0,19.8802,19.8992,19.8232,19.8517,102400.0
2010-09-28 10:50:00,20.92,20.95,20.91,20.94,4400.0,19.8517,19.8802,19.8422,19.8707,4400.0
2010-09-28 11:00:00,20.95,20.96,20.86,20.87,13400.0,19.8802,19.8897,19.7948,19.8043,13400.0
2010-09-28 11:10:00,20.88,20.93,20.88,20.92,14200.0,19.8137,19.8612,19.8137,19.8517,14200.0
2010-09-28 11:20:00,20.93,20.99,20.93,20.98,14000.0,19.8612,19.9181,19.8612,19.9086,14000.0
2010-09-28 11:30:00,20.98,21.0,20.95,20.97,19200.0,19.9086,19.9276,19.8802,19.8992,19200.0
2010-09-28 11:40:00,20.97,20.98,20.93,20.93,11400.0,19.8992,19.9086,19.8612,19.8612,11400.0
2010-09-28 11:50:00,20.92,20.92,20.88,20.89,5800.0,19.8517,19.8517,19.8137,19.8232,5800.0
2010-09-28 12:00:00,20.89,20.89,20.85,20.89,8200.0,19.8232,19.8232,19.7853,19.8232,8200.0
2010-09-28 12:10:00,20.88,20.92,20.88,20.92,5400.0,19.8137,19.8517,19.8137,19.8517,5400.0
2010-09-28 12:20:00,20.92,20.94,20.9,20.91,19200.0,19.8517,19.8707,19.8327,19.8422,19200.0
2010-09-28 12:30:00,20.91,20.92,20.9,20.92,9400.0,19.8422,19.8517,19.8327,19.8517,9400.0
2010-09-28 12:40:00,20.92,20.95,20.92,20.93,7600.0,19.8517,19.8802,19.8517,19.8612,7600.0
2010-09-28 12:50:00,20.92,20.93,20.91,20.93,6400.0,19.8517,19.8612,19.8422,19.8612,6400.0
2010-09-28 13:00:00,20.93,20.95,20.91,20.91,14800.0,19.8612,19.8802,19.8422,19.8422,14800.0
2010-09-28 13:10:00,20.91,20.91,20.89,20.9,16800.0,19.8422,19.8422,19.8232,19.8327,16800.0
2010-09-28 13:20:00,20.91,20.93,20.9,20.91,13400.0,19.8422,19.8612,19.8327,19.8422,13400.0
2010-09-28 13:30:00,20.92,20.93,20.92,20.93,3000.0,19.8517,19.8612,19.8517,19.8612,3000.0
2010-09-28 13:40:00,20.93,20.93,20.9,20.92,15200.0,19.8612,19.8612,19.8327,19.8517,15200.0
2010-09-28 13:50:00,20.91,20.95,20.91,20.95,21600.0,19.8422,19.8802,19.8422,19.8802,21600.0
2010-09-28 14:00:00,20.95,20.96,20.93,20.93,19000.0,19.8802,19.8897,19.8612,19.8612,19000.0
2010-09-28 14:10:00,20.93,20.96,20.93,20.93,17800.0,19.8612,19.8897,19.8612,19.8612,17800.0
2010-09-28 14:20:00,20.93,20.93,20.9,20.91,16200.0,19.8612,19.8612,19.8327,19.8422,16200.0
2010-09-28 14:30:00,20.9,20.93,20.9,20.92,32400.0,19.8327,19.8612,19.8327,19.8517,32400.0
2010-09-28 14:40:00,20.91,20.93,20.9,20.92,40200.0,19.8422,19.8612,19.8327,19.8517,40200.0
2010-09-28 14:50:00,20.92,20.93,20.91,20.92,32800.0,19.8517,19.8612,19.8422,19.8517,32800.0
2010-09-28 15:00:00,20.93,20.96,20.92,20.96,23000.0,19.8612,19.8897,19.8517,19.8897,23000.0
2010-09-28 15:10:00,20.96,20.97,20.95,20.97,19200.0,19.8897,19.8992,19.8802,19.8992,19200.0
2010-09-28 15:20:00,20.97,20.98,20.96,20.96,12200.0,19.8992,19.9086,19.8897,19.8897,12200.0
2010-09-28 15:30:00,20.97,21.0,20.95,21.0,23000.0,19.8992,19.9276,19.8802,19.9276,23000.0
2010-09-28 15:40:00,21.0,21.03,21.0,21.01,37600.0,19.9276,19.9561,19.9276,19.9371,37600.0
2010-09-28 15:50:00,21.02,21.04,21.0,21.0,69000.0,19.9466,19.9656,19.9276,19.9276,69000.0
2010-09-29 09:30:00,20.88,20.95,20.85,20.94,17600.0,19.8137,19.8802,19.7853,19.8707,17600.0
2010-09-29 09:40:00,20.95,20.97,20.93,20.93,9600.0,19.8802,19.8992,19.8612,19.8612,9600.0
2010-09-29 09:50:00,20.93,20.97,20.93,20.94,11200.0,19.8612,19.8992,19.8612,19.8707,11200.0
2010-09-29 10:00:00,20.95,21.02,20.95,21.0,12200.0,19.8802,19.9466,19.8802,19.9276,12200.0
2010-09-29 10:10:00,21.01,21.01,20.91,20.91,10600.0,19.9371,19.9371,19.8422,19.8422,10600.0
2010-09-29 10:20:00,20.92,21.02,20.9,21.01,59000.0,19.8517,19.9466,19.8327,19.9371,59000.0
2010-09-29 10:30:00,21.02,21.1,21.02,21.09,8000.0,19.9466,20.0225,19.9466,20.013,8000.0
2010-09-29 10:40:00,21.09,21.1,21.06,21.09,16000.0,20.013,20.0225,19.9846,20.013,16000.0
2010-09-29 10:50:00,21.08,21.11,21.07,21.09,10000.0,20.0035,20.032,19.994,20.013,10000.0
2010-09-29 11:00:00,21.1,21.13,21.06,21.06,13800.0,20.0225,20.051,19.9846,19.9846,13800.0
2010-09-29 11:10:00,21.05,21.05,20.98,20.98,16000.0,19.9751,19.9751,19.9086,19.9086,16000.0
2010-09-29 11:20:00,20.98,21.02,20.98,21.0,12000.0,19.9086,19.9466,19.9086,19.9276,12000.0
2010-09-29 11:30:00,21.0,21.06,21.0,21.06,6800.0,19.9276,19.9846,19.9276,19.9846,6800.0
2010-09-29 11:40:00,21.05,21.09,21.05,21.05,7400.0,19.9751,20.013,19.9751,19.9751,7400.0
2010-09-29 11:50:00,21.05,21.08,21.05,21.08,9800.0,19.9751,20.0035,19.9751,20.0035,9800.0
2010-09-29 12:00:00,21.08,21.1,21.08,21.08,14200.0,20.0035,20.0225,20.0035,20.0035,14200.0
2010-09-29 12:10:00,21.08,21.1,21.07,21.08,19000.0,20.0035,20.0225,19.994,20.0035,19000.0
2010-09-29 12:20:00,21.09,21.11,21.09,21.11,6800.0,20.013,20.032,20.013,20.032,6800.0
2010-09-29 12:30:00,21.1,21.1,21.08,21.09,11000.0,20.0225,20.0225,20.0035,20.013,11000.0
2010-09-29 12:40:00,21.1,21.1,21.08,21.09,5400.0,20.0225,20.0225,20.0035,20.013,5400.0
2010-09-29 12:50:00,21.09,21.11,21.08,21.08,11200.0,20.013,20.032,20.0035,20.0035,11200.0
2010-09-29 13:00:00,21.08,21.08,21.07,21.07,16200.0,20.0035,20.0035,19.994,19.994,16200.0
2010-09-29 13:10:00,21.07,21.1,21.07,21.1,6400.0,19.994,20.0225,19.994,20.0225,6400.0
2010-09-29 13:20:00,21.09,21.09,21.08,21.08,3400.0,20.013,20.013,20.0035,20.0035,3400.0
2010-09-29 13:30:00,21.08,21.09,21.07,21.08,13600.0,20.0035,20.013,19.994,20.0035,13600.0
2010-09-29 13:40:00,21.08,21.11,21.08,21.11,9000.0,20.0035,20.032,20.0035,20.032,9000.0
2010-09-29 13:50:00,21.11,21.18,21.11,21.18,13600.0,20.032,20.0984,20.032,20.0984,13600.0
2010-09-29 14:00:00,21.18,21.19,21.16,21.16,3600.0,20.0984,20.1079,20.0794,20.0794,3600.0
2010-09-29 14:10:00,21.16,21.18,21.16,21.18,14400.0,20.0794,20.0984,20.0794,20.0984,14400.0
2010-09-29 14:20:00,21.18,21.22,21.18,21.21,11200.0,20.0984,20.1364,20.0984,20.1269,11200.0
2010-09-29 14:30:00,21.21,21.24,21.2,21.24,15600.0,20.1269,20.1554,20.1174,20.1554,15600.0
2010-09-29 14:40:00,21.23,21.28,21.23,21.25,20800.0,20.1459,20.1933,20.1459,20.1649,20800.0
2010-09-29 14:50:00,21.23,21.27,21.22,21.27,12000.0,20.1459,20.1838,20.1364,20.1838,12000.0
2010-09-29 15:00:00,21.27,21.28,21.23,21.23,37200.0,20.1838,20.1933,20.1459,20.1459,37200.0
2010-09-29 15:10:00,21.23,21.24,21.18,21.24,63200.0,20.1459,20.1554,20.0984,20.1554,63200.0
2010-09-29 15:20:00,21.24,21.25,21.21,21.21,31600.0,20.1554,20.1649,20.1269,20.1269,31600.0
2010-09-29 15:30:00,21.21,21.24,21.2,21.24,62000.0,20.1269,20.1554,20.1174,20.1554,62000.0
2010-09-29 15:40:00,21.24,21.28,21.24,21.28,77200.0,20.1554,20.1933,20.1554,20.1933,77200.0
2010-09-29 15:50:00,21.28,21.28,21.24,21.25,106800.0,20.1933,20.1933,20.1554,20.1649,106800.0
2010-09-30 09:30:00,21.32,21.49,21.32,21.48,27800.0,20.2313,20.3926,20.2313,20.3831,27800.0
2010-09-30 09:40:00,21.48,21.5,21.24,21.32,86200.0,20.3831,20.4021,20.1554,20.2313,86200.0
2010-09-30 09:50:00,21.31,21.33,21.23,21.27,35200.0,20.2218,20.2408,20.1459,20.1838,35200.0
2010-09-30 10:00:00,21.26,21.27,21.22,21.27,20600.0,20.1743,20.1838,20.1364,20.1838,20600.0
2010-09-30 10:10:00,21.25,21.27,21.2,21.2,35200.0,20.1649,20.1838,20.1174,20.1174,35200.0
2010-09-30 10:20:00,21.2,21.28,21.18,21.27,21400.0,20.1174,20.1933,20.0984,20.1838,21400.0
2010-09-30 10:30:00,21.27,21.33,21.27,21.31,17200.0,20.1838,20.2408,20.1838,20.2218,17200.0
2010-09-30 10:40:00,21.3,21.35,21.3,21.32,12000.0,20.2123,20.2597,20.2123,20.2313,12000.0
2010-09-30 10:50:00,21.32,21.38,21.32,21.32,13200.0,20.2313,20.2882,20.2313,20.2313,13200.0
2010-09-30 11:00:00,21.3,21.3,21.25,21.25,27600.0,20.2123,20.2123,20.1649,20.1649,27600.0
2010-09-30 11:10:00,21.26,21.29,21.26,21.29,26400.0,20.1743,20.2028,20.1743,20.2028,26400.0
2010-09-30 11:20:00,21.29,21.29,21.25,21.28,26000.0,20.2028,20.2028,20.1649,20.1933,26000.0
2010-09-30 11:30:00,21.28,21.32,21.27,21.32,41800.0,20.1933,20.2313,20.1838,20.2313,41800.0
2010-09-30 11:40:00,21.32,21.4,21.31,21.4,23200.0,20.2313,20.3072,20.2218,20.3072,23200.0
2010-09-30 11:50:00,21.39,21.4,21.38,21.39,21200.0,20.2977,20.3072,20.2882,20.2977,21200.0
2010-09-30 12:00:00,21.39,21.39,21.34,21.39,35800.0,20.2977,20.2977,20.2503,20.2977,35800.0
2010-09-30 12:10:00,21.39,21.49,21.37,21.48,38200.0,20.2977,20.3926,20.2787,20.3831,38200.0
2010-09-30 12:20:00,21.48,21.51,21.47,21.48,32600.0,20.3831,20.4116,20.3736,20.3831,32600.0
2010-09-30 12:30:00,21.47,21.5,21.45,21.47,60400.0,20.3736,20.4021,20.3546,20.3736,60400.0
2010-09-30 12:40:00,21.46,21.47,21.44,21.47,11800.0,20.3641,20.3736,20.3452,20.3736,11800.0
2010-09-30 12:50:00,21.47,21.48,21.43,21.44,26400.0,20.3736,20.3831,20.3357,20.3452,26400.0
2010-09-30 13:00:00,21.45,21.45,21.41,21.41,9200.0,20.3546,20.3546,20.3167,20.3167,9200.0
2010-09-30 13:10:00,21.41,21.43,21.4,21.42,20400.0,20.3167,20.3357,20.3072,20.3262,20400.0
2010-09-30 13:20:00,21.42,21.45,21.41,21.44,19400.0,20.3262,20.3546,20.3167,20.3452,19400.0
2010-09-30 13:30:00,21.43,21.46,21.43,21.45,17000.0,20.3357,20.3641,20.3357,20.3546,17000.0
2010-09-30 13:40:00,21.45,21.47,21.45,21.46,13600.0,20.3546,20.3736,20.3546,20.3641,13600.0
2010-09-30 13:50:00,21.46,21.52,21.46,21.52,35000.0,20.3641,20.4211,20.3641,20.4211,35000.0
2010-09-30 14:00:00,21.51,21.54,21.51,21.54,15800.0,20.4116,20.44,20.4116,20.44,15800.0
2010-09-30 14:10:00,21.54,21.56,21.53,21.54,21600.0,20.44,20.459,20.4306,20.44,21600.0
2010-09-30 14:20:00,21.54,21.57,21.54,21.57,20200.0,20.44,20.4685,20.44,20.4685,20200.0
2010-09-30 14:30:00,21.57,21.59,21.55,21.56,24000.0,20.4685,20.4875,20.4495,20.459,24000.0
2010-09-30 14:40:00,21.56,21.58,21.56,21.57,17000.0,20.459,20.478,20.459,20.4685,17000.0
2010-09-30 14:50:00,21.57,21.59,21.55,21.55,23800.0,20.4685,20.4875,20.4495,20.4495,23800.0
2010-09-30 15:00:00,21.54,21.54,21.48,21.51,32000.0,20.44,20.44,20.3831,20.4116,32000.0
2010-09-30 15:10:00,21.51,21.52,21.45,21.51,55400.0,20.4116,20.4211,20.3546,20.4116,55400.0
2010-09-30 15:20:00,21.51,21.52,21.47,21.49,34200.0,20.4116,20.4211,20.3736,20.3926,34200.0
2010-09-30 15:30:00,21.49,21.5,21.45,21.49,53400.0,20.3926,20.4021,20.3546,20.3926,53400.0
2010-09-30 15:40:00,21.49,21.52,21.46,21.5,77400.0,20.3926,20.4211,20.3641,20.4021,77400.0
2010-09-30 15:50:00,21.51,21.53,21.46,21.47,108600.0,20.4116,20.4306,20.3641,20.3736,108600.0
2010-10-01 09:30:00,21.63,21.71,21.58,21.6,71600.0,20.5254,20.6014,20.478,20.497,71600.0
2010-10-01 09:40:00,21.61,21.73,21.6,21.71,66800.0,20.5065,20.6203,20.497,20.6014,66800.0
2010-10-01 09:50:00,21.72,21.73,21.66,21.72,29800.0,20.6109,20.6203,20.5539,20.6109,29800.0
2010-10-01 10:00:00,21.72,21.76,21.59,21.6,25000.0,20.6109,20.6488,20.4875,20.497,25000.0
2010-10-01 10:10:00,21.59,21.61,21.48,21.49,49200.0,20.4875,20.5065,20.3831,20.3926,49200.0
2010-10-01 10:20:00,21.49,21.49,21.27,21.31,115800.0,20.3926,20.3926,20.1838,20.2218,115800.0
2010-10-01 10:30:00,21.31,21.34,21.26,21.27,34800.0,20.2218,20.2503,20.1743,20.1838,34800.0
2010-10-01 10:40:00,21.27,21.28,21.25,21.27,36800.0,20.1838,20.1933,20.1649,20.1838,36800.0
2010-10-01 10:50:00,21.27,21.27,21.18,21.18,86400.0,20.1838,20.1838,20.0984,20.0984,86400.0
2010-10-01 11:00:00,21.16,21.24,21.15,21.24,17000.0,20.0794,20.1554,20.07,20.1554,17000.0
2010-10-01 11:10:00,21.22,21.23,21.17,21.18,17000.0,20.1364,20.1459,20.0889,20.0984,17000.0
2010-10-01 11:20:00,21.18,21.19,21.15,21.16,17600.0,20.0984,20.1079,20.07,20.0794,17600.0
2010-10-01 11:30:00,21.16,21.17,21.14,21.16,25400.0,20.0794,20.0889,20.0605,20.0794,25400.0
2010-10-01 11:40:00,21.16,21.16,21.14,21.15,18600.0,20.0794,20.0794,20.0605,20.07,18600.0
2010-10-01 11:50:00,21.15,21.15,21.13,21.13,14400.0,20.07,20.07,20.051,20.051,14400.0
2010-10-01 12:00:00,21.13,21.14,21.11,21.11,69200.0,20.051,20.0605,20.032,20.032,69200.0
2010-10-01 12:10:00,21.11,21.11,21.05,21.05,39600.0,20.032,20.032,19.9751,19.9751,39600.0
2010-10-01 12:20:00,21.05,21.05,20.93,20.97,74000.0,19.9751,19.9751,19.8612,19.8992,74000.0
2010-10-01 12:30:00,20.98,21.0,20.96,20.99,29000.0,19.9086,19.9276,19.8897,19.9181,29000.0
2010-10-01 12:40:00,21.0,21.02,20.99,20.99,13200.0,19.9276,19.9466,19.9181,19.9181,13200.0
2010-10-01 12:50:00,20.99,21.0,20.93,20.94,24000.0,19.9181,19.9276,19.8612,19.8707,24000.0
2010-10-01 13:00:00,20.94,20.94,20.85,20.88,93000.0,19.8707,19.8707,19.7853,19.8137,93000.0
2010-10-01 13:10:00,20.87,20.88,20.8,20.8,60200.0,19.8043,19.8137,19.7378,19.7378,60200.0
2010-10-01 13:20:00,20.81,20.86,20.78,20.86,27400.0,19.7473,19.7948,19.7189,19.7948,27400.0
2010-10-01 13:30:00,20.85,20.93,20.84,20.93,56000.0,19.7853,19.8612,19.7758,19.8612,56000.0
2010-10-01 13:40:00,20.93,20.94,20.89,20.93,28000.0,19.8612,19.8707,19.8232,19.8612,28000.0
2010-10-01 13:50:00,20.95,20.98,20.95,20.97,23600.0,19.8802,19.9086,19.8802,19.8992,23600.0
2010-10-01 14:00:00,20.98,21.0,20.97,20.98,31800.0,19.9086,19.9276,19.8992,19.9086,31800.0
2010-10-01 14:10:00,20.98,21.0,20.98,20.98,34200.0,19.9086,19.9276,19.9086,19.9086,34200.0
2010-10-01 14:20:00,20.98,20.99,20.96,20.97,42000.0,19.9086,19.9181,19.8897,19.8992,42000.0
2010-10-01 14:30:00,20.98,20.99,20.95,20.96,48800.0,19.9086,19.9181,19.8802,19.8897,48800.0
2010-10-01 14:40:00,20.96,21.0,20.96,21.0,31800.0,19.8897,19.9276,19.8897,19.9276,31800.0
2010-10-01 14:50:00,21.0,21.0,21.0,21.0,27600.0,19.9276,19.9276,19.9276,19.9276,27600.0
2010-10-01 15:00:00,21.0,21.0,20.98,21.0,50400.0,19.9276,19.9276,19.9086,19.9276,50400.0
2010-10-01 15:10:00,21.0,21.0,20.99,21.0,62400.0,19.9276,19.9276,19.9181,19.9276,62400.0
2010-10-01 15:20:00,21.0,21.05,20.99,21.02,54000.0,19.9276,19.9751,19.9181,19.9466,54000.0
2010-10-01 15:30:00,21.03,21.04,20.99,21.0,63000.0,19.9561,19.9656,19.9181,19.9276,63000.0
2010-10-01 15:40:00,20.99,21.01,20.97,20.98,57200.0,19.9181,19.9371,19.8992,19.9086,57200.0
2010-10-01 15:50:00,20.98,21.03,20.97,21.02,121200.0,19.9086,19.9561,19.8992,19.9466,121200.0
2010-10-04 09:30:00,21.02,21.05,20.99,21.04,10200.0,19.9466,19.9751,19.9181,19.9656,10200.0
2010-10-04 09:40:00,21.06,21.1,21.03,21.07,14000.0,19.9846,20.0225,19.9561,19.994,14000.0
2010-10-04 09:50:00,21.05,21.09,21.02,21.04,21800.0,19.9751,20.013,19.9466,19.9656,21800.0
2010-10-04 10:00:00,21.04,21.11,21.03,21.08,30800.0,19.9656,20.032,19.9561,20.0035,30800.0
2010-10-04 10:10:00,21.06,21.09,21.01,21.01,25200.0,19.9846,20.013,19.9371,19.9371,25200.0
2010-10-04 10:20:00,21.02,21.02,20.97,20.97,12000.0,19.9466,19.9466,19.8992,19.8992,12000.0
2010-10-04 10:30:00,20.98,20.99,20.93,20.96,10200.0,19.9086,19.9181,19.8612,19.8897,10200.0
2010-10-04 10:40:00,20.96,20.96,20.92,20.92,10200.0,19.8897,19.8897,19.8517,19.8517,10200.0
2010-10-04 10:50:00,20.92,20.96,20.9,20.96,9800.0,19.8517,19.8897,19.8327,19.8897,9800.0
2010-10-04 11:00:00,20.95,20.95,20.88,20.9,21400.0,19.8802,19.8802,19.8137,19.8327,21400.0
2010-10-04 11:10:00,20.88,20.89,20.79,20.85,22800.0,19.8137,19.8232,19.7283,19.7853,22800.0
2010-10-04 11:20:00,20.84,20.84,20.77,20.8,13000.0,19.7758,19.7758,19.7094,19.7378,13000.0
2010-10-04 11:30:00,20.78,20.78,20.73,20.75,40400.0,19.7189,19.7189,19.6714,19.6904,40400.0
2010-10-04 11:40:00,20.75,20.76,20.71,20.74,23200.0,19.6904,19.6999,19.6524,19.6809,23200.0
2010-10-04 11:50:00,20.74,20.74,20.65,20.65,12800.0,19.6809,19.6809,19.5955,19.5955,12800.0
2010-10-04 12:00:00,20.66,20.68,20.58,20.6,40800.0,19.605,19.624,19.5291,19.548,40800.0
2010-10-04 12:10:00,20.61,20.67,20.61,20.67,9600.0,19.5575,19.6145,19.5575,19.6145,9600.0
2010-10-04 12:20:00,20.68,20.7,20.67,20.69,16000.0,19.624,19.6429,19.6145,19.6335,16000.0
2010-10-04 12:30:00,20.7,20.73,20.69,20.73,8800.0,19.6429,19.6714,19.6335,19.6714,8800.0
2010-10-04 12:40:00,20.72,20.73,20.7,20.73,11000.0,19.6619,19.6714,19.6429,19.6714,11000.0
2010-10-04 12:50:00,20.73,20.73,20.7,20.73,11000.0,19.6714,19.6714,19.6429,19.6714,11000.0
2010-10-04 13:00:00,20.73,20.8,20.73,20.79,11600.0,19.6714,19.7378,19.6714,19.7283,11600.0
2010-10-04 13:10:00,20.78,20.79,20.75,20.77,13600.0,19.7189,19.7283,19.6904,19.7094,13600.0
2010-10-04 13:20:00,20.77,20.81,20.77,20.8,9400.0,19.7094,19.7473,19.7094,19.7378,9400.0
2010-10-04 13:30:00,20.8,20.81,20.77,20.78,14600.0,19.7378,19.7473,19.7094,19.7189,14600.0
2010-10-04 13:40:00,20.77,20.83,20.76,20.83,19200.0,19.7094,19.7663,19.6999,19.7663,19200.0
2010-10-04 13:50:00,20.83,20.83,20.82,20.83,14800.0,19.7663,19.7663,19.7568,19.7663,14800.0
2010-10-04 14:00:00,20.83,20.84,20.81,20.83,22000.0,19.7663,19.7758,19.7473,19.7663,22000.0
2010-10-04 14:10:00,20.83,20.85,20.79,20.8,13600.0,19.7663,19.7853,19.7283,19.7378,13600.0
2010-10-04 14:20:00,20.81,20.82,20.79,20.82,12800.0,19.7473,19.7568,19.7283,19.7568,12800.0
2010-10-04 14:30:00,20.81,20.86,20.79,20.85,15200.0,19.7473,19.7948,19.7283,19.7853,15200.0
2010-10-04 14:40:00,20.85,20.86,20.83,20.85,17600.0,19.7853,19.7948,19.7663,19.7853,17600.0
2010-10-04 14:50:00,20.84,20.86,20.83,20.84,18600.0,19.7758,19.7948,19.7663,19.7758,18600.0
2010-10-04 15:00:00,20.83,20.88,20.81,20.86,17200.0,19.7663,19.8137,19.7473,19.7948,17200.0
2010-10-04 15:10:00,20.86,20.88,20.84,20.88,21800.0,19.7948,19.8137,19.7758,19.8137,21800.0
2010-10-04 15:20:00,20.87,20.91,20.86,20.89,24000.0,19.8043,19.8422,19.7948,19.8232,24000.0
2010-10-04 15:30:00,20.89,20.9,20.84,20.86,30000.0,19.8232,19.8327,19.7758,19.7948,30000.0
2010-10-04 15:40:00,20.86,20.89,20.86,20.86,38600.0,19.7948,19.8232,19.7948,19.7948,38600.0
2010-10-04 15:50:00,20.86,20.89,20.82,20.82,189800.0,19.7948,19.8232,19.7568,19.7568,189800.0
2010-10-05 09:30:00,21.0,21.04,20.82,20.82,24400.0,19.9276,19.9656,19.7568,19.7568,24400.0
2010-10-05 09:40:00,20.79,20.84,20.76,20.8,38800.0,19.7283,19.7758,19.6999,19.7378,38800.0
2010-10-05 09:50:00,20.8,20.96,20.8,20.93,29400.0,19.7378,19.8897,19.7378,19.8612,29400.0
2010-10-05 10:00:00,20.91,21.02,20.86,21.0,28000.0,19.8422,19.9466,19.7948,19.9276,28000.0
2010-10-05 10:10:00,21.0,21.04,20.99,20.99,14600.0,19.9276,19.9656,19.9181,19.9181,14600.0
2010-10-05 10:20:00,21.0,21.0,20.97,20.99,28200.0,19.9276,19.9276,19.8992,19.9181,28200.0
2010-10-05 10:30:00,20.99,21.02,20.92,20.93,32600.0,19.9181,19.9466,19.8517,19.8612,32600.0
2010-10-05 10:40:00,20.92,20.95,20.92,20.93,22400.0,19.8517,19.8802,19.8517,19.8612,22400.0
2010-10-05 10:50:00,20.93,20.97,20.89,20.9,18000.0,19.8612,19.8992,19.8232,19.8327,18000.0
2010-10-05 11:00:00,20.89,20.92,20.89,20.9,14200.0,19.8232,19.8517,19.8232,19.8327,14200.0
2010-10-05 11:10:00,20.9,20.91,20.86,20.88,18400.0,19.8327,19.8422,19.7948,19.8137,18400.0
2010-10-05 11:20:00,20.86,20.89,20.82,20.82,21600.0,19.7948,19.8232,19.7568,19.7568,21600.0
2010-10-05 11:30:00,20.82,20.85,20.81,20.84,30400.0,19.7568,19.7853,19.7473,19.7758,30400.0
2010-10-05 11:40:00,20.85,20.91,20.85,20.88,16200.0,19.7853,19.8422,19.7853,19.8137,16200.0
2010-10-05 11:50:00,20.89,20.91,20.88,20.88,10000.0,19.8232,19.8422,19.8137,19.8137,10000.0
2010-10-05 12:00:00,20.88,20.94,20.88,20.92,11200.0,19.8137,19.8707,19.8137,19.8517,11200.0
2010-10-05 12:10:00,20.92,20.94,20.92,20.94,9200.0,19.8517,19.8707,19.8517,19.8707,9200.0
2010-10-05 12:20:00,20.94,20.96,20.92,20.96,9000.0,19.8707,19.8897,19.8517,19.8897,9000.0
2010-10-05 12:30:00,20.96,20.98,20.95,20.97,14800.0,19.8897,19.9086,19.8802,19.8992,14800.0
2010-10-05 12:40:00,20.96,21.0,20.96,20.97,14800.0,19.8897,19.9276,19.8897,19.8992,14800.0
2010-10-05 12:50:00,20.98,21.0,20.96,20.98,14000.0,19.9086,19.9276,19.8897,19.9086,14000.0
2010-10-05 13:00:00,20.98,20.98,20.96,20.97,10800.0,19.9086,19.9086,19.8897,19.8992,10800.0
2010-10-05 13:10:00,20.97,21.0,20.96,20.97,15200.0,19.8992,19.9276,19.8897,19.8992,15200.0
2010-10-05 13:20:00,20.96,20.99,20.96,20.96,14200.0,19.8897,19.9181,19.8897,19.8897,14200.0
2010-10-05 13:30:00,20.96,20.97,20.92,20.92,10600.0,19.8897,19.8992,19.8517,19.8517,10600.0
2010-10-05 13:40:00,20.92,20.95,20.9,20.9,13200.0,19.8517,19.8802,19.8327,19.8327,13200.0
2010-10-05 13:50:00,20.9,20.92,20.89,20.9,27600.0,19.8327,19.8517,19.8232,19.8327,27600.0
2010-10-05 14:00:00,20.89,20.93,20.89,20.91,18800.0,19.8232,19.8612,19.8232,19.8422,18800.0
2010-10-05 14:10:00,20.91,20.94,20.91,20.93,15200.0,19.8422,19.8707,19.8422,19.8612,15200.0
2010-10-05 14:20:00,20.95,20.96,20.93,20.96,11600.0,19.8802,19.8897,19.8612,19.8897,11600.0
2010-10-05 14:30:00,20.96,20.98,20.92,20.92,16200.0,19.8897,19.9086,19.8517,19.8517,16200.0
2010-10-05 14:40:00,20.92,20.95,20.92,20.93,19000.0,19.8517,19.8802,19.8517,19.8612,19000.0
2010-10-05 14:50:00,20.94,20.96,20.92,20.93,49200.0,19.8707,19.8897,19.8517,19.8612,49200.0
2010-10-05 15:00:00,20.93,20.94,20.9,20.92,49200.0,19.8612,19.8707,19.8327,19.8517,49200.0
2010-10-05 15:10:00,20.92,20.95,20.92,20.93,79600.0,19.8517,19.8802,19.8517,19.8612,79600.0
2010-10-05 15:20:00,20.93,20.99,20.93,20.99,23600.0,19.8612,19.9181,19.8612,19.9181,23600.0
2010-10-05 15:30:00,20.99,20.99,20.97,20.97,34200.0,19.9181,19.9181,19.8992,19.8992,34200.0
2010-10-05 15:40:00,20.97,20.99,20.96,20.97,46400.0,19.8992,19.9181,19.8897,19.8992,46400.0
2010-10-05 15:50:00,20.97,20.99,20.94,20.94,130600.0,19.8992,19.9181,19.8707,19.8707,130600.0
2010-10-06 09:30:00,20.93,21.03,20.87,20.99,12200.0,19.8612,19.9561,19.8043,19.9181,12200.0
2010-10-06 09:40:00,21.02,21.02,20.93,20.96,7200.0,19.9466,19.9466,19.8612,19.8897,7200.0
2010-10-06 09:50:00,20.96,21.0,20.96,20.99,8200.0,19.8897,19.9276,19.8897,19.9181,8200.0
2010-10-06 10:00:00,20.98,21.03,20.98,21.02,9400.0,19.9086,19.9561,19.9086,19.9466,9400.0
2010-10-06 10:10:00,21.02,21.02,20.98,20.99,5800.0,19.9466,19.9466,19.9086,19.9181,5800.0
2010-10-06 10:20:00,21.0,21.0,20.96,20.98,8800.0,19.9276,19.9276,19.8897,19.9086,8800.0
2010-10-06 10:30:00,20.98,21.0,20.9,20.9,14800.0,19.9086,19.9276,19.8327,19.8327,14800.0
2010-10-06 10:40:00,20.9,20.9,20.89,20.9,14000.0,19.8327,19.8327,19.8232,19.8327,14000.0
2010-10-06 10:50:00,20.9,20.9,20.89,20.9,8000.0,19.8327,19.8327,19.8232,19.8327,8000.0
2010-10-06 11:00:00,20.9,20.9,20.89,20.9,9400.0,19.8327,19.8327,19.8232,19.8327,9400.0
2010-10-06 11:10:00,20.9,20.9,20.85,20.86,7400.0,19.8327,19.8327,19.7853,19.7948,7400.0
2010-10-06 11:20:00,20.89,20.9,20.88,20.88,3400.0,19.8232,19.8327,19.8137,19.8137,3400.0
2010-10-06 11:30:00,20.9,20.95,20.9,20.95,8800.0,19.8327,19.8802,19.8327,19.8802,8800.0
2010-10-06 11:40:00,20.95,20.95,20.89,20.89,5000.0,19.8802,19.8802,19.8232,19.8232,5000.0
2010-10-06 11:50:00,20.9,20.91,20.89,20.89,7800.0,19.8327,19.8422,19.8232,19.8232,7800.0
2010-10-06 12:00:00,20.9,20.95,20.9,20.94,7200.0,19.8327,19.8802,19.8327,19.8707,7200.0
2010-10-06 12:10:00,20.94,20.95,20.93,20.93,5400.0,19.8707,19.8802,19.8612,19.8612,5400.0
2010-10-06 12:20:00,20.93,20.93,20.9,20.92,6600.0,19.8612,19.8612,19.8327,19.8517,6600.0
2010-10-06 12:30:00,20.92,20.92,20.91,20.92,3600.0,19.8517,19.8517,19.8422,19.8517,3600.0
2010-10-06 12:40:00,20.92,20.93,20.92,20.93,5200.0,19.8517,19.8612,19.8517,19.8612,5200.0
2010-10-06 12:50:00,20.92,20.92,20.86,20.87,39600.0,19.8517,19.8517,19.7948,19.8043,39600.0
2010-10-06 13:00:00,20.87,20.87,20.8,20.8,13800.0,19.8043,19.8043,19.7378,19.7378,13800.0
2010-10-06 13:10:00,20.8,20.83,20.79,20.8,8400.0,19.7378,19.7663,19.7283,19.7378,8400.0
2010-10-06 13:20:00,20.79,20.8,20.76,20.77,10400.0,19.7283,19.7378,19.6999,19.7094,10400.0
2010-10-06 13:30:00,20.77,20.81,20.77,20.8,7200.0,19.7094,19.7473,19.7094,19.7378,7200.0
2010-10-06 13:40:00,20.81,20.81,20.78,20.78,6000.0,19.7473,19.7473,19.7189,19.7189,6000.0
2010-10-06 13:50:00,20.78,20.81,20.77,20.81,11600.0,19.7189,19.7473,19.7094,19.7473,11600.0
2010-10-06 14:00:00,20.81,20.83,20.79,20.82,15200.0,19.7473,19.7663,19.7283,19.7568,15200.0
2010-10-06 14:10:00,20.81,20.82,20.77,20.81,13600.0,19.7473,19.7568,19.7094,19.7473,13600.0
2010-10-06 14:20:00,20.81,20.81,20.79,20.79,18600.0,19.7473,19.7473,19.7283,19.7283,18600.0
2010-10-06 14:30:00,20.8,20.8,20.77,20.78,14600.0,19.7378,19.7378,19.7094,19.7189,14600.0
2010-10-06 14:40:00,20.78,20.78,20.77,20.78,8600.0,19.7189,19.7189,19.7094,19.7189,8600.0
2010-10-06 14:50:00,20.78,20.8,20.78,20.78,16400.0,19.7189,19.7378,19.7189,19.7189,16400.0
2010-10-06 15:00:00,20.78,20.8,20.78,20.79,17800.0,19.7189,19.7378,19.7189,19.7283,17800.0
2010-10-06 15:10:00,20.79,20.8,20.77,20.79,15000.0,19.7283,19.7378,19.7094,19.7283,15000.0
2010-10-06 15:20:00,20.79,20.81,20.78,20.81,16000.0,19.7283,19.7473,19.7189,19.7473,16000.0
2010-10-06 15:30:00,20.8,20.81,20.78,20.8,14800.0,19.7378,19.7473,19.7189,19.7378,14800.0
2010-10-06 15:40:00,20.81,20.87,20.81,20.87,21000.0,19.7473,19.8043,19.7473,19.8043,21000.0
2010-10-06 15:50:00,20.87,20.9,20.86,20.89,49200.0,19.8043,19.8327,19.7948,19.8232,49200.0
2010-10-07 09:30:00,21.0,21.0,20.89,20.93,7000.0,19.9276,19.9276,19.8232,19.8612,7000.0
2010-10-07 09:40:00,20.9,20.97,20.86,20.89,13200.0,19.8327,19.8992,19.7948,19.8232,13200.0
2010-10-07 09:50:00,20.89,20.91,20.86,20.87,20000.0,19.8232,19.8422,19.7948,19.8043,20000.0
2010-10-07 10:00:00,20.87,20.89,20.84,20.88,10000.0,19.8043,19.8232,19.7758,19.8137,10000.0
2010-10-07 10:10:00,20.9,20.93,20.89,20.91,12000.0,19.8327,19.8612,19.8232,19.8422,12000.0
2010-10-07 10:20:00,20.91,20.97,20.91,20.95,19400.0,19.8422,19.8992,19.8422,19.8802,19400.0
2010-10-07 10:30:00,20.96,20.97,20.93,20.93,6800.0,19.8897,19.8992,19.8612,19.8612,6800.0
2010-10-07 10:40:00,20.94,20.95,20.91,20.95,10400.0,19.8707,19.8802,19.8422,19.8802,10400.0
2010-10-07 10:50:00,20.96,20.96,20.92,20.92,12000.0,19.8897,19.8897,19.8517,19.8517,12000.0
2010-10-07 11:00:00,20.92,20.94,20.91,20.92,9800.0,19.8517,19.8707,19.8422,19.8517,9800.0
2010-10-07 11:10:00,20.92,20.94,20.91,20.91,13000.0,19.8517,19.8707,19.8422,19.8422,13000.0
2010-10-07 11:20:00,20.93,20.93,20.9,20.92,9600.0,19.8612,19.8612,19.8327,19.8517,9600.0
2010-10-07 11:30:00,20.92,20.95,20.92,20.93,10000.0,19.8517,19.8802,19.8517,19.8612,10000.0
2010-10-07 11:40:00,20.93,20.95,20.9,20.92,9200.0,19.8612,19.8802,19.8327,19.8517,9200.0
2010-10-07 11:50:00,20.91,20.93,20.88,20.92,6400.0,19.8422,19.8612,19.8137,19.8517,6400.0
2010-10-07 12:00:00,20.92,20.93,20.9,20.92,11000.0,19.8517,19.8612,19.8327,19.8517,11000.0
2010-10-07 12:10:00,20.92,20.92,20.89,20.9,10600.0,19.8517,19.8517,19.8232,19.8327,10600.0
2010-10-07 12:20:00,20.9,20.91,20.89,20.9,12800.0,19.8327,19.8422,19.8232,19.8327,12800.0
2010-10-07 12:30:00,20.89,20.89,20.82,20.87,25600.0,19.8232,19.8232,19.7568,19.8043,25600.0
2010-10-07 12:40:00,20.86,20.87,20.84,20.84,8200.0,19.7948,19.8043,19.7758,19.7758,8200.0
2010-10-07 12:50:00,20.83,20.84,20.82,20.84,6400.0,19.7663,19.7758,19.7568,19.7758,6400.0
2010-10-07 13:00:00,20.85,20.86,20.82,20.85,8200.0,19.7853,19.7948,19.7568,19.7853,8200.0
2010-10-07 13:10:00,20.87,20.88,20.84,20.84,9000.0,19.8043,19.8137,19.7758,19.7758,9000.0
2010-10-07 13:20:00,20.84,20.86,20.84,20.85,7800.0,19.7758,19.7948,19.7758,19.7853,7800.0
2010-10-07 13:30:00,20.84,20.86,20.82,20.83,8600.0,19.7758,19.7948,19.7568,19.7663,8600.0
2010-10-07 13:40:00,20.84,20.86,20.83,20.86,6000.0,19.7758,19.7948,19.7663,19.7948,6000.0
2010-10-07 13:50:00,20.86,20.94,20.84,20.92,11000.0,19.7948,19.8707,19.7758,19.8517,11000.0
2010-10-07 14:00:00,20.91,20.93,20.89,20.9,16000.0,19.8422,19.8612,19.8232,19.8327,16000.0
2010-10-07 14:10:00,20.91,20.93,20.9,20.93,14000.0,19.8422,19.8612,19.8327,19.8612,14000.0
2010-10-07 14:20:00,20.92,20.93,20.91,20.91,11600.0,19.8517,19.8612,19.8422,19.8422,11600.0
2010-10-07 14:30:00,20.92,20.92,20.89,20.91,10000.0,19.8517,19.8517,19.8232,19.8422,10000.0
2010-10-07 14:40:00,20.91,20.92,20.88,20.89,12400.0,19.8422,19.8517,19.8137,19.8232,12400.0
2010-10-07 14:50:00,20.89,20.91,20.88,20.89,33200.0,19.8232,19.8422,19.8137,19.8232,33200.0
2010-10-07 15:00:00,20.91,20.91,20.89,20.9,11400.0,19.8422,19.8422,19.8232,19.8327,11400.0
2010-10-07 15:10:00,20.9,20.93,20.9,20.93,13000.0,19.8327,19.8612,19.8327,19.8612,13000.0
2010-10-07 15:20:00,20.93,20.93,20.92,20.92,19800.0,19.8612,19.8612,19.8517,19.8517,19800.0
2010-10-07 15:30:00,20.91,20.93,20.89,20.93,23200.0,19.8422,19.8612,19.8232,19.8612,23200.0
2010-10-07 15:40:00,20.93,20.96,20.91,20.92,29800.0,19.8612,19.8897,19.8422,19.8517,29800.0
2010-10-07 15:50:00,20.92,20.92,20.89,20.9,81800.0,19.8517,19.8517,19.8232,19.8327,81800.0
2010-10-08 09:30:00,20.9,20.9,20.8,20.9,9000.0,19.8327,19.8327,19.7378,19.8327,9000.0
2010-10-08 09:40:00,20.91,20.91,20.79,20.79,25200.0,19.8422,19.8422,19.7283,19.7283,25200.0
2010-10-08 09:50:00,20.8,20.88,20.8,20.84,6800.0,19.7378,19.8137,19.7378,19.7758,6800.0
2010-10-08 10:00:00,20.85,20.88,20.81,20.84,5600.0,19.7853,19.8137,19.7473,19.7758,5600.0
2010-10-08 10:10:00,20.82,20.86,20.81,20.81,4800.0,19.7568,19.7948,19.7473,19.7473,4800.0
2010-10-08 10:20:00,20.81,20.81,20.75,20.77,4800.0,19.7473,19.7473,19.6904,19.7094,4800.0
2010-10-08 10:30:00,20.78,20.8,20.76,20.8,4600.0,19.7189,19.7378,19.6999,19.7378,4600.0
2010-10-08 10:40:00,20.81,20.82,20.78,20.78,3000.0,19.7473,19.7568,19.7189,19.7189,3000.0
2010-10-08 10:50:00,20.79,20.81,20.78,20.8,5000.0,19.7283,19.7473,19.7189,19.7378,5000.0
2010-10-08 11:00:00,20.8,20.8,20.78,20.78,4400.0,19.7378,19.7378,19.7189,19.7189,4400.0
2010-10-08 11:10:00,20.79,20.8,20.78,20.8,18400.0,19.7283,19.7378,19.7189,19.7378,18400.0
2010-10-08 11:20:00,20.8,20.8,20.78,20.79,18400.0,19.7378,19.7378,19.7189,19.7283,18400.0
2010-10-08 11:30:00,20.79,20.86,20.79,20.84,26600.0,19.7283,19.7948,19.7283,19.7758,26600.0
2010-10-08 11:40:00,20.85,20.88,20.85,20.87,7800.0,19.7853,19.8137,19.7853,19.8043,7800.0
2010-10-08 11:50:00,20.88,20.88,20.87,20.87,8000.0,19.8137,19.8137,19.8043,19.8043,8000.0
2010-10-08 12:00:00,20.88,20.88,20.85,20.87,13800.0,19.8137,19.8137,19.7853,19.8043,13800.0
2010-10-08 12:10:00,20.86,20.88,20.86,20.87,15600.0,19.7948,19.8137,19.7948,19.8043,15600.0
2010-10-08 12:20:00,20.87,20.88,20.86,20.87,5800.0,19.8043,19.8137,19.7948,19.8043,5800.0
2010-10-08 12:30:00,20.86,20.88,20.86,20.87,3400.0,19.7948,19.8137,19.7948,19.8043,3400.0
2010-10-08 12:40:00,20.88,20.88,20.87,20.88,19000.0,19.8137,19.8137,19.8043,19.8137,19000.0
2010-10-08 12:50:00,20.87,20.88,20.86,20.87,13800.0,19.8043,19.8137,19.7948,19.8043,13800.0
2010-10-08 13:00:00,20.88,20.88,20.87,20.88,11600.0,19.8137,19.8137,19.8043,19.8137,11600.0
2010-10-08 13:10:00,20.88,20.89,20.88,20.89,10800.0,19.8137,19.8232,19.8137,19.8232,10800.0
2010-10-08 13:20:00,20.91,20.91,20.89,20.9,13000.0,19.8422,19.8422,19.8232,19.8327,13000.0
2010-10-08 13:30:00,20.9,20.9,20.9,20.9,2800.0,19.8327,19.8327,19.8327,19.8327,2800.0
2010-10-08 13:40:00,20.9,20.9,20.88,20.89,7800.0,19.8327,19.8327,19.8137,19.8232,7800.0
2010-10-08 13:50:00,20.89,20.92,20.89,20.91,9400.0,19.8232,19.8517,19.8232,19.8422,9400.0
2010-10-08 14:00:00,20.92,20.93,20.9,20.93,11000.0,19.8517,19.8612,19.8327,19.8612,11000.0
2010-10-08 14:10:00,20.93,20.97,20.93,20.97,12800.0,19.8612,19.8992,19.8612,19.8992,12800.0
2010-10-08 14:20:00,20.97,21.01,20.97,21.0,18800.0,19.8992,19.9371,19.8992,19.9276,18800.0
2010-10-08 14:30:00,21.01,21.01,21.0,21.01,8600.0,19.9371,19.9371,19.9276,19.9371,8600.0
2010-10-08 14:40:00,21.01,21.05,21.0,21.03,12600.0,19.9371,19.9751,19.9276,19.9561,12600.0
2010-10-08 14:50:00,21.03,21.06,21.03,21.05,18600.0,19.9561,19.9846,19.9561,19.9751,18600.0
2010-10-08 15:00:00,21.05,21.07,21.04,21.07,18400.0,19.9751,19.994,19.9656,19.994,18400.0
2010-10-08 15:10:00,21.07,21.07,21.04,21.04,20200.0,19.994,19.994,19.9656,19.9656,20200.0
2010-10-08 15:20:00,21.04,21.04,21.0,21.02,17800.0,19.9656,19.9656,19.9276,19.9466,17800.0
2010-10-08 15:30:00,21.02,21.07,21.02,21.07,17000.0,19.9466,19.994,19.9466,19.994,17000.0
2010-10-08 15:40:00,21.08,21.08,21.07,21.08,29600.0,20.0035,20.0035,19.994,20.0035,29600.0
2010-10-08 15:50:00,21.09,21.1,21.0,21.02,96600.0,20.013,20.0225,19.9276,19.9466,96600.0
2010-10-11 09:30:00,21.11,21.11,21.0,21.03,20600.0,20.032,20.032,19.9276,19.9561,20600.0
2010-10-11 09:40:00,21.07,21.18,21.06,21.18,27600.0,19.994,20.0984,19.9846,20.0984,27600.0
2010-10-11 09:50:00,21.18,21.25,21.18,21.23,19800.0,20.0984,20.1649,20.0984,20.1459,19800.0
2010-10-11 10:00:00,21.23,21.24,21.18,21.24,20000.0,20.1459,20.1554,20.0984,20.1554,20000.0
2010-10-11 10:10:00,21.24,21.25,21.21,21.25,14000.0,20.1554,20.1649,20.1269,20.1649,14000.0
2010-10-11 10:20:00,21.25,21.28,21.24,21.28,14800.0,20.1649,20.1933,20.1554,20.1933,14800.0
2010-10-11 10:30:00,21.26,21.29,21.19,21.2,7600.0,20.1743,20.2028,20.1079,20.1174,7600.0
2010-10-11 10:40:00,21.2,21.22,21.18,21.18,6000.0,20.1174,20.1364,20.0984,20.0984,6000.0
2010-10-11 10:50:00,21.2,21.23,21.19,21.22,11800.0,20.1174,20.1459,20.1079,20.1364,11800.0
2010-10-11 11:00:00,21.22,21.23,21.21,21.22,17800.0,20.1364,20.1459,20.1269,20.1364,17800.0
2010-10-11 11:10:00,21.22,21.24,21.22,21.22,6400.0,20.1364,20.1554,20.1364,20.1364,6400.0
2010-10-11 11:20:00,21.24,21.28,21.23,21.28,5400.0,20.1554,20.1933,20.1459,20.1933,5400.0
2010-10-11 11:30:00,21.28,21.29,21.25,21.25,13200.0,20.1933,20.2028,20.1649,20.1649,13200.0
2010-10-11 11:40:00,21.26,21.27,21.22,21.22,7800.0,20.1743,20.1838,20.1364,20.1364,7800.0
2010-10-11 11:50:00,21.23,21.25,21.2,21.2,25800.0,20.1459,20.1649,20.1174,20.1174,25800.0
2010-10-11 12:00:00,21.2,21.23,21.2,21.21,20800.0,20.1174,20.1459,20.1174,20.1269,20800.0
2010-10-11 12:10:00,21.21,21.28,21.21,21.26,11200.0,20.1269,20.1933,20.1269,20.1743,11200.0
2010-10-11 12:20:00,21.28,21.3,21.25,21.29,7800.0,20.1933,20.2123,20.1649,20.2028,7800.0
2010-10-11 12:30:00,21.29,21.36,21.29,21.36,17800.0,20.2028,20.2692,20.2028,20.2692,17800.0
2010-10-11 12:40:00,21.35,21.35,21.29,21.3,12800.0,20.2597,20.2597,20.2028,20.2123,12800.0
2010-10-11 12:50:00,21.31,21.31,21.3,21.31,9800.0,20.2218,20.2218,20.2123,20.2218,9800.0
2010-10-11 13:00:00,21.31,21.31,21.28,21.29,15200.0,20.2218,20.2218,20.1933,20.2028,15200.0
2010-10-11 13:10:00,21.29,21.3,21.25,21.27,10800.0,20.2028,20.2123,20.1649,20.1838,10800.0
2010-10-11 13:20:00,21.28,21.29,21.26,21.29,5600.0,20.1933,20.2028,20.1743,20.2028,5600.0
2010-10-11 13:30:00,21.28,21.33,21.28,21.33,12400.0,20.1933,20.2408,20.1933,20.2408,12400.0
2010-10-11 13:40:00,21.33,21.33,21.3,21.3,8800.0,20.2408,20.2408,20.2123,20.2123,8800.0
2010-10-11 13:50:00,21.3,21.31,21.3,21.31,16400.0,20.2123,20.2218,20.2123,20.2218,16400.0
2010-10-11 14:00:00,21.31,21.33,21.3,21.33,9400.0,20.2218,20.2408,20.2123,20.2408,9400.0
2010-10-11 14:10:00,21.32,21.35,21.31,21.34,29800.0,20.2313,20.2597,20.2218,20.2503,29800.0
2010-10-11 14:20:00,21.34,21.38,21.34,21.36,10400.0,20.2503,20.2882,20.2503,20.2692,10400.0
2010-10-11 14:30:00,21.36,21.36,21.34,21.35,11600.0,20.2692,20.2692,20.2503,20.2597,11600.0
2010-10-11 14:40:00,21.34,21.34,21.31,21.32,13600.0,20.2503,20.2503,20.2218,20.2313,13600.0
2010-10-11 14:50:00,21.33,21.33,21.27,21.27,22000.0,20.2408,20.2408,20.1838,20.1838,22000.0
2010-10-11 15:00:00,21.27,21.35,21.27,21.35,38400.0,20.1838,20.2597,20.1838,20.2597,38400.0
2010-10-11 15:10:00,21.35,21.37,21.33,21.33,44600.0,20.2597,20.2787,20.2408,20.2408,44600.0
2010-10-11 15:20:00,21.33,21.34,21.29,21.29,40200.0,20.2408,20.2503,20.2028,20.2028,40200.0
2010-10-11 15:30:00,21.29,21.29,21.17,21.18,70000.0,20.2028,20.2028,20.0889,20.0984,70000.0
2010-10-11 15:40:00,21.18,21.21,21.17,21.2,49200.0,20.0984,20.1269,20.0889,20.1174,49200.0
2010-10-11 15:50:00,21.2,21.21,21.16,21.18,105800.0,20.1174,20.1269,20.0794,20.0984,105800.0
2010-10-12 09:30:00,19.46,19.65,19.35,19.43,953200.0,18.4663,18.6466,18.3619,18.4378,953200.0
2010-10-12 09:40:00,19.44,19.44,18.95,19.02,711200.0,18.4473,18.4473,17.9823,18.0487,711200.0
2010-10-12 09:50:00,19.03,19.09,18.84,19.0,600000.0,18.0582,18.1152,17.8779,18.0298,600000.0
2010-10-12 10:00:00,18.96,19.01,18.93,19.0,369200.0,17.9918,18.0392,17.9633,18.0298,369200.0
2010-10-12 10:10:00,19.0,19.1,18.91,19.02,490000.0,18.0298,18.1246,17.9443,18.0487,490000.0
2010-10-12 10:20:00,19.02,19.12,19.02,19.07,541600.0,18.0487,18.1436,18.0487,18.0962,541600.0
2010-10-12 10:30:00,19.07,19.11,18.93,18.99,329200.0,18.0962,18.1341,17.9633,18.0203,329200.0
2010-10-12 10:40:00,18.99,19.0,18.91,19.0,204600.0,18.0203,18.0298,17.9443,18.0298,204600.0
2010-10-12 10:50:00,19.0,19.19,18.99,19.11,228200.0,18.0298,18.21,18.0203,18.1341,228200.0
2010-10-12 11:00:00,19.11,19.11,19.0,19.0,194600.0,18.1341,18.1341,18.0298,18.0298,194600.0
2010-10-12 11:10:00,19.01,19.21,19.0,19.2,233600.0,18.0392,18.229,18.0298,18.2195,233600.0
2010-10-12 11:20:00,19.21,19.33,19.18,19.3,156400.0,18.229,18.3429,18.2006,18.3144,156400.0
2010-10-12 11:30:00,19.3,19.3,19.24,19.26,80600.0,18.3144,18.3144,18.2575,18.2765,80600.0
2010-10-12 11:40:00,19.26,19.27,19.11,19.13,92400.0,18.2765,18.286,18.1341,18.1531,92400.0
2010-10-12 11:50:00,19.13,19.24,19.13,19.21,73000.0,18.1531,18.2575,18.1531,18.229,73000.0
2010-10-12 12:00:00,19.23,19.29,19.21,19.24,66800.0,18.248,18.3049,18.229,18.2575,66800.0
2010-10-12 12:10:00,19.23,19.32,19.23,19.32,61000.0,18.248,18.3334,18.248,18.3334,61000.0
2010-10-12 12:20:00,19.32,19.41,19.29,19.29,118400.0,18.3334,18.4188,18.3049,18.3049,118400.0
2010-10-12 12:30:00,19.3,19.31,19.26,19.3,44600.0,18.3144,18.3239,18.2765,18.3144,44600.0
2010-10-12 12:40:00,19.3,19.4,19.29,19.38,114800.0,18.3144,18.4093,18.3049,18.3903,114800.0
2010-10-12 12:50:00,19.38,19.43,19.35,19.43,80400.0,18.3903,18.4378,18.3619,18.4378,80400.0
2010-10-12 13:00:00,19.43,19.44,19.38,19.43,96400.0,18.4378,18.4473,18.3903,18.4378,96400.0
2010-10-12 13:10:00,19.43,19.44,19.38,19.42,58600.0,18.4378,18.4473,18.3903,18.4283,58600.0
2010-10-12 13:20:00,19.43,19.48,19.4,19.42,71800.0,18.4378,18.4852,18.4093,18.4283,71800.0
2010-10-12 13:30:00,19.42,19.45,19.39,19.4,57200.0,18.4283,18.4568,18.3998,18.4093,57200.0
2010-10-12 13:40:00,19.39,19.5,19.39,19.48,77400.0,18.3998,18.5042,18.3998,18.4852,77400.0
2010-10-12 13:50:00,19.47,19.48,19.42,19.43,74400.0,18.4758,18.4852,18.4283,18.4378,74400.0
2010-10-12 14:00:00,19.43,19.5,19.38,19.5,118200.0,18.4378,18.5042,18.3903,18.5042,118200.0
2010-10-12 14:10:00,19.5,19.63,19.49,19.59,125200.0,18.5042,18.6276,18.4947,18.5896,125200.0
2010-10-12 14:20:00,19.6,19.6,19.47,19.54,91000.0,18.5991,18.5991,18.4758,18.5422,91000.0
2010-10-12 14:30:00,19.54,19.55,19.45,19.46,91000.0,18.5422,18.5517,18.4568,18.4663,91000.0
2010-10-12 14:40:00,19.46,19.63,19.46,19.56,160400.0,18.4663,18.6276,18.4663,18.5612,160400.0
2010-10-12 14:50:00,19.55,19.57,19.4,19.45,140800.0,18.5517,18.5706,18.4093,18.4568,140800.0
2010-10-12 15:00:00,19.44,19.44,19.21,19.28,194600.0,18.4473,18.4473,18.229,18.2955,194600.0
2010-10-12 15:10:00,19.27,19.38,19.27,19.33,152600.0,18.286,18.3903,18.286,18.3429,152600.0
2010-10-12 15:20:00,19.34,19.38,19.33,19.36,239000.0,18.3524,18.3903,18.3429,18.3714,239000.0
2010-10-12 15:30:00,19.36,19.43,19.36,19.43,218800.0,18.3714,18.4378,18.3714,18.4378,218800.0
2010-10-12 15:40:00,19.43,19.5,19.43,19.48,343200.0,18.4378,18.5042,18.4378,18.4852,343200.0
2010-10-12 15:50:00,19.48,19.48,19.41,19.43,500200.0,18.4852,18.4852,18.4188,18.4378,500200.0
2010-10-13 09:30:00,19.47,19.53,19.33,19.34,127800.0,18.4758,18.5327,18.3429,18.3524,127800.0
2010-10-13 09:40:00,19.34,19.36,19.2,19.32,93800.0,18.3524,18.3714,18.2195,18.3334,93800.0
2010-10-13 09:50:00,19.32,19.43,19.3,19.38,84400.0,18.3334,18.4378,18.3144,18.3903,84400.0
2010-10-13 10:00:00,19.39,19.45,19.37,19.39,51400.0,18.3998,18.4568,18.3809,18.3998,51400.0
2010-10-13 10:10:00,19.38,19.42,19.36,19.37,79200.0,18.3903,18.4283,18.3714,18.3809,79200.0
2010-10-13 10:20:00,19.36,19.38,19.35,19.35,64200.0,18.3714,18.3903,18.3619,18.3619,64200.0
2010-10-13 10:30:00,19.35,19.36,19.27,19.28,96000.0,18.3619,18.3714,18.286,18.2955,96000.0
2010-10-13 10:40:00,19.27,19.31,19.25,19.26,88800.0,18.286,18.3239,18.267,18.2765,88800.0
2010-10-13 10:50:00,19.26,19.3,19.25,19.27,80800.0,18.2765,18.3144,18.267,18.286,80800.0
2010-10-13 11:00:00,19.28,19.3,19.27,19.29,42200.0,18.2955,18.3144,18.286,18.3049,42200.0
2010-10-13 11:10:00,19.29,19.3,19.28,19.3,40000.0,18.3049,18.3144,18.2955,18.3144,40000.0
2010-10-13 11:20:00,19.3,19.3,19.3,19.3,52400.0,18.3144,18.3144,18.3144,18.3144,52400.0
2010-10-13 11:30:00,19.3,19.34,19.3,19.3,58400.0,18.3144,18.3524,18.3144,18.3144,58400.0
2010-10-13 11:40:00,19.3,19.35,19.3,19.32,36000.0,18.3144,18.3619,18.3144,18.3334,36000.0
2010-10-13 11:50:00,19.32,19.33,19.3,19.3,38600.0,18.3334,18.3429,18.3144,18.3144,38600.0
2010-10-13 12:00:00,19.3,19.33,19.3,19.31,25000.0,18.3144,18.3429,18.3144,18.3239,25000.0
2010-10-13 12:10:00,19.31,19.34,19.31,19.34,30400.0,18.3239,18.3524,18.3239,18.3524,30400.0
2010-10-13 12:20:00,19.34,19.37,19.33,19.36,23000.0,18.3524,18.3809,18.3429,18.3714,23000.0
2010-10-13 12:30:00,19.36,19.38,19.36,19.37,106000.0,18.3714,18.3903,18.3714,18.3809,106000.0
2010-10-13 12:40:00,19.38,19.38,19.33,19.38,102000.0,18.3903,18.3903,18.3429,18.3903,102000.0
2010-10-13 12:50:00,19.37,19.38,19.36,19.38,25400.0,18.3809,18.3903,18.3714,18.3903,25400.0
2010-10-13 13:00:00,19.38,19.38,19.36,19.37,14800.0,18.3903,18.3903,18.3714,18.3809,14800.0
2010-10-13 13:10:00,19.37,19.4,19.36,19.4,24000.0,18.3809,18.4093,18.3714,18.4093,24000.0
2010-10-13 13:20:00,19.4,19.45,19.4,19.43,38400.0,18.4093,18.4568,18.4093,18.4378,38400.0
2010-10-13 13:30:00,19.42,19.43,19.39,19.39,28800.0,18.4283,18.4378,18.3998,18.3998,28800.0
2010-10-13 13:40:00,19.4,19.41,19.4,19.4,14800.0,18.4093,18.4188,18.4093,18.4093,14800.0
2010-10-13 13:50:00,19.4,19.4,19.4,19.4,18200.0,18.4093,18.4093,18.4093,18.4093,18200.0
2010-10-13 14:00:00,19.4,19.43,19.39,19.42,27800.0,18.4093,18.4378,18.3998,18.4283,27800.0
2010-10-13 14:10:00,19.42,19.47,19.42,19.44,107000.0,18.4283,18.4758,18.4283,18.4473,107000.0
2010-10-13 14:20:00,19.44,19.46,19.43,19.43,39200.0,18.4473,18.4663,18.4378,18.4378,39200.0
2010-10-13 14:30:00,19.42,19.47,19.42,19.42,57400.0,18.4283,18.4758,18.4283,18.4283,57400.0
2010-10-13 14:40:00,19.43,19.44,19.42,19.42,38200.0,18.4378,18.4473,18.4283,18.4283,38200.0
2010-10-13 14:50:00,19.42,19.43,19.41,19.42,41200.0,18.4283,18.4378,18.4188,18.4283,41200.0
2010-10-13 15:00:00,19.43,19.45,19.39,19.41,85800.0,18.4378,18.4568,18.3998,18.4188,85800.0
2010-10-13 15:10:00,19.41,19.42,19.39,19.42,41000.0,18.4188,18.4283,18.3998,18.4283,41000.0
2010-10-13 15:20:00,19.42,19.43,19.4,19.4,52600.0,18.4283,18.4378,18.4093,18.4093,52600.0
2010-10-13 15:30:00,19.4,19.42,19.4,19.42,64400.0,18.4093,18.4283,18.4093,18.4283,64400.0
2010-10-13 15:40:00,19.42,19.42,19.4,19.4,84800.0,18.4283,18.4283,18.4093,18.4093,84800.0
2010-10-13 15:50:00,19.4,19.41,19.38,19.4,221400.0,18.4093,18.4188,18.3903,18.4093,221400.0
2010-10-14 09:30:00,19.33,19.46,19.31,19.46,43200.0,18.3429,18.4663,18.3239,18.4663,43200.0
2010-10-14 09:40:00,19.46,19.58,19.44,19.57,53800.0,18.4663,18.5801,18.4473,18.5706,53800.0
2010-10-14 09:50:00,19.57,19.58,19.49,19.5,39800.0,18.5706,18.5801,18.4947,18.5042,39800.0
2010-10-14 10:00:00,19.5,19.56,19.5,19.54,38800.0,18.5042,18.5612,18.5042,18.5422,38800.0
2010-10-14 10:10:00,19.54,19.55,19.51,19.51,34800.0,18.5422,18.5517,18.5137,18.5137,34800.0
2010-10-14 10:20:00,19.52,19.55,19.52,19.53,21400.0,18.5232,18.5517,18.5232,18.5327,21400.0
2010-10-14 10:30:00,19.52,19.54,19.5,19.53,94800.0,18.5232,18.5422,18.5042,18.5327,94800.0
2010-10-14 10:40:00,19.53,19.54,19.51,19.53,34200.0,18.5327,18.5422,18.5137,18.5327,34200.0
2010-10-14 10:50:00,19.53,19.53,19.51,19.52,32000.0,18.5327,18.5327,18.5137,18.5232,32000.0
2010-10-14 11:00:00,19.52,19.53,19.5,19.52,75400.0,18.5232,18.5327,18.5042,18.5232,75400.0
2010-10-14 11:10:00,19.52,19.52,19.47,19.48,30200.0,18.5232,18.5232,18.4758,18.4852,30200.0
2010-10-14 11:20:00,19.47,19.48,19.39,19.39,20600.0,18.4758,18.4852,18.3998,18.3998,20600.0
2010-10-14 11:30:00,19.4,19.42,19.37,19.39,24600.0,18.4093,18.4283,18.3809,18.3998,24600.0
2010-10-14 11:40:00,19.39,19.4,19.35,19.36,23800.0,18.3998,18.4093,18.3619,18.3714,23800.0
2010-10-14 11:50:00,19.36,19.38,19.36,19.38,11400.0,18.3714,18.3903,18.3714,18.3903,11400.0
2010-10-14 12:00:00,19.37,19.42,19.37,19.39,27000.0,18.3809,18.4283,18.3809,18.3998,27000.0
2010-10-14 12:10:00,19.39,19.39,19.36,19.37,17000.0,18.3998,18.3998,18.3714,18.3809,17000.0
2010-10-14 12:20:00,19.36,19.37,19.32,19.34,21800.0,18.3714,18.3809,18.3334,18.3524,21800.0
2010-10-14 12:30:00,19.35,19.36,19.34,19.36,19200.0,18.3619,18.3714,18.3524,18.3714,19200.0
2010-10-14 12:40:00,19.36,19.38,19.34,19.36,15800.0,18.3714,18.3903,18.3524,18.3714,15800.0
2010-10-14 12:50:00,19.36,19.41,19.36,19.41,11200.0,18.3714,18.4188,18.3714,18.4188,11200.0
2010-10-14 13:00:00,19.41,19.41,19.34,19.36,22800.0,18.4188,18.4188,18.3524,18.3714,22800.0
2010-10-14 13:10:00,19.36,19.38,19.34,19.36,16800.0,18.3714,18.3903,18.3524,18.3714,16800.0
2010-10-14 13:20:00,19.35,19.38,19.34,19.37,14600.0,18.3619,18.3903,18.3524,18.3809,14600.0
2010-10-14 13:30:00,19.38,19.4,19.37,19.4,16200.0,18.3903,18.4093,18.3809,18.4093,16200.0
2010-10-14 13:40:00,19.4,19.42,19.4,19.42,14400.0,18.4093,18.4283,18.4093,18.4283,14400.0
2010-10-14 13:50:00,19.42,19.43,19.41,19.42,12400.0,18.4283,18.4378,18.4188,18.4283,12400.0
2010-10-14 14:00:00,19.42,19.42,19.36,19.36,36800.0,18.4283,18.4283,18.3714,18.3714,36800.0
2010-10-14 14:10:00,19.36,19.36,19.32,19.34,26200.0,18.3714,18.3714,18.3334,18.3524,26200.0
2010-10-14 14:20:00,19.33,19.35,19.32,19.33,28600.0,18.3429,18.3619,18.3334,18.3429,28600.0
2010-10-14 14:30:00,19.33,19.33,19.31,19.32,27800.0,18.3429,18.3429,18.3239,18.3334,27800.0
2010-10-14 14:40:00,19.31,19.33,19.31,19.32,25600.0,18.3239,18.3429,18.3239,18.3334,25600.0
2010-10-14 14:50:00,19.32,19.32,19.3,19.3,20800.0,18.3334,18.3334,18.3144,18.3144,20800.0
2010-10-14 15:00:00,19.3,19.31,19.28,19.29,36400.0,18.3144,18.3239,18.2955,18.3049,36400.0
2010-10-14 15:10:00,19.29,19.3,19.27,19.3,35200.0,18.3049,18.3144,18.286,18.3144,35200.0
2010-10-14 15:20:00,19.3,19.31,19.27,19.27,44400.0,18.3144,18.3239,18.286,18.286,44400.0
2010-10-14 15:30:00,19.27,19.33,19.25,19.31,56000.0,18.286,18.3429,18.267,18.3239,56000.0
2010-10-14 15:40:00,19.31,19.31,19.27,19.28,53600.0,18.3239,18.3239,18.286,18.2955,53600.0
2010-10-14 15:50:00,19.28,19.31,19.27,19.31,101800.0,18.2955,18.3239,18.286,18.3239,101800.0
2010-10-15 09:30:00,19.43,19.44,19.33,19.42,30200.0,18.4378,18.4473,18.3429,18.4283,30200.0
2010-10-15 09:40:00,19.39,19.39,19.27,19.28,22000.0,18.3998,18.3998,18.286,18.2955,22000.0
2010-10-15 09:50:00,19.28,19.36,19.28,19.29,21000.0,18.2955,18.3714,18.2955,18.3049,21000.0
2010-10-15 10:00:00,19.29,19.33,19.25,19.31,23600.0,18.3049,18.3429,18.267,18.3239,23600.0
2010-10-15 10:10:00,19.32,19.33,19.25,19.27,22800.0,18.3334,18.3429,18.267,18.286,22800.0
2010-10-15 10:20:00,19.27,19.28,19.25,19.28,17600.0,18.286,18.2955,18.267,18.2955,17600.0
2010-10-15 10:30:00,19.28,19.29,19.25,19.28,14000.0,18.2955,18.3049,18.267,18.2955,14000.0
2010-10-15 10:40:00,19.27,19.29,19.25,19.25,14400.0,18.286,18.3049,18.267,18.267,14400.0
2010-10-15 10:50:00,19.26,19.31,19.26,19.28,11000.0,18.2765,18.3239,18.2765,18.2955,11000.0
2010-10-15 11:00:00,19.28,19.32,19.28,19.31,14000.0,18.2955,18.3334,18.2955,18.3239,14000.0
2010-10-15 11:10:00,19.31,19.33,19.3,19.31,16800.0,18.3239,18.3429,18.3144,18.3239,16800.0
2010-10-15 11:20:00,19.3,19.31,19.28,19.3,9400.0,18.3144,18.3239,18.2955,18.3144,9400.0
2010-10-15 11:30:00,19.3,19.33,19.3,19.33,22800.0,18.3144,18.3429,18.3144,18.3429,22800.0
2010-10-15 11:40:00,19.32,19.32,19.27,19.27,15400.0,18.3334,18.3334,18.286,18.286,15400.0
2010-10-15 11:50:00,19.27,19.28,19.25,19.28,12600.0,18.286,18.2955,18.267,18.2955,12600.0
2010-10-15 12:00:00,19.28,19.3,19.25,19.27,24000.0,18.2955,18.3144,18.267,18.286,24000.0
2010-10-15 12:10:00,19.27,19.29,19.25,19.27,30200.0,18.286,18.3049,18.267,18.286,30200.0
2010-10-15 12:20:00,19.27,19.33,19.27,19.31,29200.0,18.286,18.3429,18.286,18.3239,29200.0
2010-10-15 12:30:00,19.32,19.33,19.3,19.32,30200.0,18.3334,18.3429,18.3144,18.3334,30200.0
2010-10-15 12:40:00,19.32,19.32,19.3,19.32,17200.0,18.3334,18.3334,18.3144,18.3334,17200.0
2010-10-15 12:50:00,19.32,19.33,19.3,19.31,33200.0,18.3334,18.3429,18.3144,18.3239,33200.0
2010-10-15 13:00:00,19.31,19.34,19.31,19.32,18000.0,18.3239,18.3524,18.3239,18.3334,18000.0
2010-10-15 13:10:00,19.32,19.34,19.31,19.34,14400.0,18.3334,18.3524,18.3239,18.3524,14400.0
2010-10-15 13:20:00,19.33,19.37,19.33,19.37,28000.0,18.3429,18.3809,18.3429,18.3809,28000.0
2010-10-15 13:30:00,19.38,19.39,19.37,19.38,35800.0,18.3903,18.3998,18.3809,18.3903,35800.0
2010-10-15 13:40:00,19.38,19.42,19.37,19.39,49400.0,18.3903,18.4283,18.3809,18.3998,49400.0
2010-10-15 13:50:00,19.39,19.41,19.37,19.4,33400.0,18.3998,18.4188,18.3809,18.4093,33400.0
2010-10-15 14:00:00,19.4,19.42,19.37,19.4,51000.0,18.4093,18.4283,18.3809,18.4093,51000.0
2010-10-15 14:10:00,19.4,19.43,19.38,19.41,34200.0,18.4093,18.4378,18.3903,18.4188,34200.0
2010-10-15 14:20:00,19.41,19.43,19.4,19.43,38200.0,18.4188,18.4378,18.4093,18.4378,38200.0
2010-10-15 14:30:00,19.42,19.48,19.4,19.46,73400.0,18.4283,18.4852,18.4093,18.4663,73400.0
2010-10-15 14:40:00,19.46,19.47,19.45,19.47,160000.0,18.4663,18.4758,18.4568,18.4758,160000.0
2010-10-15 14:50:00,19.47,19.47,19.45,19.47,43200.0,18.4758,18.4758,18.4568,18.4758,43200.0
2010-10-15 15:00:00,19.46,19.46,19.45,19.46,43200.0,18.4663,18.4663,18.4568,18.4663,43200.0
2010-10-15 15:10:00,19.45,19.47,19.43,19.46,39800.0,18.4568,18.4758,18.4378,18.4663,39800.0
2010-10-15 15:20:00,19.46,19.47,19.44,19.45,33400.0,18.4663,18.4758,18.4473,18.4568,33400.0
2010-10-15 15:30:00,19.45,19.48,19.45,19.48,46800.0,18.4568,18.4852,18.4568,18.4852,46800.0
2010-10-15 15:40:00,19.47,19.5,19.46,19.5,55400.0,18.4758,18.5042,18.4663,18.5042,55400.0
2010-10-15 15:50:00,19.5,19.5,19.44,19.46,125000.0,18.5042,18.5042,18.4473,18.4663,125000.0
2010-10-18 09:30:00,19.52,19.53,19.46,19.5,28000.0,18.5232,18.5327,18.4663,18.5042,28000.0
2010-10-18 09:40:00,19.5,19.57,19.48,19.53,18200.0,18.5042,18.5706,18.4852,18.5327,18200.0
2010-10-18 09:50:00,19.52,19.54,19.47,19.47,23000.0,18.5232,18.5422,18.4758,18.4758,23000.0
2010-10-18 10:00:00,19.47,19.51,19.46,19.49,18200.0,18.4758,18.5137,18.4663,18.4947,18200.0
2010-10-18 10:10:00,19.49,19.51,19.48,19.5,60800.0,18.4947,18.5137,18.4852,18.5042,60800.0
2010-10-18 10:20:00,19.5,19.52,19.48,19.5,43800.0,18.5042,18.5232,18.4852,18.5042,43800.0
2010-10-18 10:30:00,19.52,19.52,19.5,19.5,20800.0,18.5232,18.5232,18.5042,18.5042,20800.0
2010-10-18 10:40:00,19.5,19.5,19.48,19.49,16800.0,18.5042,18.5042,18.4852,18.4947,16800.0
2010-10-18 10:50:00,19.48,19.5,19.48,19.5,12600.0,18.4852,18.5042,18.4852,18.5042,12600.0
2010-10-18 11:00:00,19.5,19.5,19.44,19.46,28000.0,18.5042,18.5042,18.4473,18.4663,28000.0
2010-10-18 11:10:00,19.45,19.47,19.42,19.46,6800.0,18.4568,18.4758,18.4283,18.4663,6800.0
2010-10-18 11:20:00,19.46,19.47,19.46,19.46,8600.0,18.4663,18.4758,18.4663,18.4663,8600.0
2010-10-18 11:30:00,19.46,19.47,19.46,19.47,11800.0,18.4663,18.4758,18.4663,18.4758,11800.0
2010-10-18 11:40:00,19.46,19.47,19.45,19.47,10000.0,18.4663,18.4758,18.4568,18.4758,10000.0
2010-10-18 11:50:00,19.46,19.49,19.45,19.49,14800.0,18.4663,18.4947,18.4568,18.4947,14800.0
2010-10-18 12:00:00,19.49,19.49,19.48,19.49,8600.0,18.4947,18.4947,18.4852,18.4947,8600.0
2010-10-18 12:10:00,19.49,19.49,19.48,19.48,7400.0,18.4947,18.4947,18.4852,18.4852,7400.0
2010-10-18 12:20:00,19.48,19.48,19.47,19.47,8400.0,18.4852,18.4852,18.4758,18.4758,8400.0
2010-10-18 12:30:00,19.47,19.5,19.47,19.5,10600.0,18.4758,18.5042,18.4758,18.5042,10600.0
2010-10-18 12:40:00,19.49,19.49,19.47,19.48,5400.0,18.4947,18.4947,18.4758,18.4852,5400.0
2010-10-18 12:50:00,19.48,19.49,19.46,19.47,10600.0,18.4852,18.4947,18.4663,18.4758,10600.0
2010-10-18 13:00:00,19.47,19.49,19.47,19.48,10400.0,18.4758,18.4947,18.4758,18.4852,10400.0
2010-10-18 13:10:00,19.49,19.49,19.46,19.47,11000.0,18.4947,18.4947,18.4663,18.4758,11000.0
2010-10-18 13:20:00,19.47,19.47,19.46,19.47,10000.0,18.4758,18.4758,18.4663,18.4758,10000.0
2010-10-18 13:30:00,19.46,19.46,19.45,19.46,4800.0,18.4663,18.4663,18.4568,18.4663,4800.0
2010-10-18 13:40:00,19.46,19.46,19.45,19.46,6000.0,18.4663,18.4663,18.4568,18.4663,6000.0
2010-10-18 13:50:00,19.46,19.46,19.45,19.46,10200.0,18.4663,18.4663,18.4568,18.4663,10200.0
2010-10-18 14:00:00,19.46,19.46,19.45,19.46,13800.0,18.4663,18.4663,18.4568,18.4663,13800.0
2010-10-18 14:10:00,19.46,19.47,19.45,19.46,13200.0,18.4663,18.4758,18.4568,18.4663,13200.0
2010-10-18 14:20:00,19.46,19.48,19.45,19.45,12600.0,18.4663,18.4852,18.4568,18.4568,12600.0
2010-10-18 14:30:00,19.46,19.46,19.45,19.46,15400.0,18.4663,18.4663,18.4568,18.4663,15400.0
2010-10-18 14:40:00,19.46,19.52,19.46,19.5,44800.0,18.4663,18.5232,18.4663,18.5042,44800.0
2010-10-18 14:50:00,19.5,19.5,19.48,19.48,17400.0,18.5042,18.5042,18.4852,18.4852,17400.0
2010-10-18 15:00:00,19.48,19.52,19.48,19.52,36600.0,18.4852,18.5232,18.4852,18.5232,36600.0
2010-10-18 15:10:00,19.51,19.52,19.49,19.5,34000.0,18.5137,18.5232,18.4947,18.5042,34000.0
2010-10-18 15:20:00,19.5,19.5,19.49,19.5,34800.0,18.5042,18.5042,18.4947,18.5042,34800.0
2010-10-18 15:30:00,19.5,19.53,19.49,19.53,62400.0,18.5042,18.5327,18.4947,18.5327,62400.0
2010-10-18 15:40:00,19.52,19.56,19.52,19.55,74200.0,18.5232,18.5612,18.5232,18.5517,74200.0
2010-10-18 15:50:00,19.55,19.55,19.5,19.52,168400.0,18.5517,18.5517,18.5042,18.5232,168400.0
2010-10-19 09:30:00,19.36,19.4,19.26,19.36,13400.0,18.3714,18.4093,18.2765,18.3714,13400.0
2010-10-19 09:40:00,19.39,19.39,19.35,19.36,14600.0,18.3998,18.3998,18.3619,18.3714,14600.0
2010-10-19 09:50:00,19.36,19.36,19.18,19.25,60200.0,18.3714,18.3714,18.2006,18.267,60200.0
2010-10-19 10:00:00,19.23,19.35,19.22,19.35,20000.0,18.248,18.3619,18.2385,18.3619,20000.0
2010-10-19 10:10:00,19.34,19.39,19.31,19.36,18200.0,18.3524,18.3998,18.3239,18.3714,18200.0
2010-10-19 10:20:00,19.36,19.38,19.33,19.37,16600.0,18.3714,18.3903,18.3429,18.3809,16600.0
2010-10-19 10:30:00,19.37,19.41,19.36,19.38,16800.0,18.3809,18.4188,18.3714,18.3903,16800.0
2010-10-19 10:40:00,19.38,19.39,19.36,19.39,13800.0,18.3903,18.3998,18.3714,18.3998,13800.0
2010-10-19 10:50:00,19.39,19.41,19.33,19.35,18800.0,18.3998,18.4188,18.3429,18.3619,18800.0
2010-10-19 11:00:00,19.33,19.33,19.28,19.3,24600.0,18.3429,18.3429,18.2955,18.3144,24600.0
2010-10-19 11:10:00,19.3,19.35,19.3,19.34,6000.0,18.3144,18.3619,18.3144,18.3524,6000.0
2010-10-19 11:20:00,19.34,19.34,19.29,19.31,13800.0,18.3524,18.3524,18.3049,18.3239,13800.0
2010-10-19 11:30:00,19.31,19.31,19.28,19.3,17200.0,18.3239,18.3239,18.2955,18.3144,17200.0
2010-10-19 11:40:00,19.3,19.32,19.29,19.32,14800.0,18.3144,18.3334,18.3049,18.3334,14800.0
2010-10-19 11:50:00,19.31,19.33,19.29,19.32,37400.0,18.3239,18.3429,18.3049,18.3334,37400.0
2010-10-19 12:00:00,19.32,19.34,19.32,19.32,22000.0,18.3334,18.3524,18.3334,18.3334,22000.0
2010-10-19 12:10:00,19.32,19.36,19.32,19.36,23400.0,18.3334,18.3714,18.3334,18.3714,23400.0
2010-10-19 12:20:00,19.36,19.36,19.33,19.33,17200.0,18.3714,18.3714,18.3429,18.3429,17200.0
2010-10-19 12:30:00,19.33,19.34,19.29,19.29,13000.0,18.3429,18.3524,18.3049,18.3049,13000.0
2010-10-19 12:40:00,19.28,19.3,19.28,19.3,14400.0,18.2955,18.3144,18.2955,18.3144,14400.0
2010-10-19 12:50:00,19.3,19.32,19.28,19.32,12000.0,18.3144,18.3334,18.2955,18.3334,12000.0
2010-10-19 13:00:00,19.32,19.32,19.28,19.28,9800.0,18.3334,18.3334,18.2955,18.2955,9800.0
2010-10-19 13:10:00,19.28,19.28,19.24,19.25,20600.0,18.2955,18.2955,18.2575,18.267,20600.0
2010-10-19 13:20:00,19.25,19.25,19.22,19.23,10400.0,18.267,18.267,18.2385,18.248,10400.0
2010-10-19 13:30:00,19.22,19.24,19.2,19.22,18200.0,18.2385,18.2575,18.2195,18.2385,18200.0
2010-10-19 13:40:00,19.22,19.22,19.2,19.21,19200.0,18.2385,18.2385,18.2195,18.229,19200.0
2010-10-19 13:50:00,19.21,19.21,19.19,19.2,33800.0,18.229,18.229,18.21,18.2195,33800.0
2010-10-19 14:00:00,19.2,19.21,19.11,19.13,73200.0,18.2195,18.229,18.1341,18.1531,73200.0
2010-10-19 14:10:00,19.13,19.14,19.1,19.1,46400.0,18.1531,18.1626,18.1246,18.1246,46400.0
2010-10-19 14:20:00,19.1,19.13,19.09,19.09,41800.0,18.1246,18.1531,18.1152,18.1152,41800.0
2010-10-19 14:30:00,19.09,19.13,19.09,19.1,43400.0,18.1152,18.1531,18.1152,18.1246,43400.0
2010-10-19 14:40:00,19.1,19.11,19.09,19.11,23400.0,18.1246,18.1341,18.1152,18.1341,23400.0
2010-10-19 14:50:00,19.11,19.13,19.1,19.11,44400.0,18.1341,18.1531,18.1246,18.1341,44400.0
2010-10-19 15:00:00,19.11,19.14,19.1,19.1,67000.0,18.1341,18.1626,18.1246,18.1246,67000.0
2010-10-19 15:10:00,19.11,19.12,19.08,19.1,42800.0,18.1341,18.1436,18.1057,18.1246,42800.0
2010-10-19 15:20:00,19.1,19.11,19.07,19.08,46800.0,18.1246,18.1341,18.0962,18.1057,46800.0
2010-10-19 15:30:00,19.08,19.1,19.07,19.09,53400.0,18.1057,18.1246,18.0962,18.1152,53400.0
2010-10-19 15:40:00,19.09,19.11,19.07,19.1,72400.0,18.1152,18.1341,18.0962,18.1246,72400.0
2010-10-19 15:50:00,19.1,19.19,19.08,19.18,307400.0,18.1246,18.21,18.1057,18.2006,307400.0
2010-10-20 09:30:00,19.28,19.28,19.18,19.23,66400.0,18.2955,18.2955,18.2006,18.248,66400.0
2010-10-20 09:40:00,19.25,19.38,19.25,19.34,41800.0,18.267,18.3903,18.267,18.3524,41800.0
2010-10-20 09:50:00,19.33,19.35,19.3,19.3,22400.0,18.3429,18.3619,18.3144,18.3144,22400.0
2010-10-20 10:00:00,19.29,19.36,19.25,19.34,29400.0,18.3049,18.3714,18.267,18.3524,29400.0
2010-10-20 10:10:00,19.32,19.33,19.29,19.3,47200.0,18.3334,18.3429,18.3049,18.3144,47200.0
2010-10-20 10:20:00,19.3,19.39,19.3,19.39,36000.0,18.3144,18.3998,18.3144,18.3998,36000.0
2010-10-20 10:30:00,19.39,19.44,19.38,19.41,27000.0,18.3998,18.4473,18.3903,18.4188,27000.0
2010-10-20 10:40:00,19.41,19.47,19.4,19.45,39800.0,18.4188,18.4758,18.4093,18.4568,39800.0
2010-10-20 10:50:00,19.46,19.49,19.43,19.44,16800.0,18.4663,18.4947,18.4378,18.4473,16800.0
2010-10-20 11:00:00,19.45,19.48,19.43,19.46,20200.0,18.4568,18.4852,18.4378,18.4663,20200.0
2010-10-20 11:10:00,19.46,19.52,19.46,19.52,30000.0,18.4663,18.5232,18.4663,18.5232,30000.0
2010-10-20 11:20:00,19.51,19.54,19.5,19.51,21200.0,18.5137,18.5422,18.5042,18.5137,21200.0
2010-10-20 11:30:00,19.51,19.55,19.51,19.53,13200.0,18.5137,18.5517,18.5137,18.5327,13200.0
2010-10-20 11:40:00,19.53,19.55,19.45,19.52,58000.0,18.5327,18.5517,18.4568,18.5232,58000.0
2010-10-20 11:50:00,19.52,19.52,19.5,19.5,12000.0,18.5232,18.5232,18.5042,18.5042,12000.0
2010-10-20 12:00:00,19.5,19.52,19.49,19.52,22000.0,18.5042,18.5232,18.4947,18.5232,22000.0
2010-10-20 12:10:00,19.52,19.54,19.49,19.5,27200.0,18.5232,18.5422,18.4947,18.5042,27200.0
2010-10-20 12:20:00,19.5,19.5,19.43,19.45,11600.0,18.5042,18.5042,18.4378,18.4568,11600.0
2010-10-20 12:30:00,19.45,19.48,19.45,19.46,22400.0,18.4568,18.4852,18.4568,18.4663,22400.0
2010-10-20 12:40:00,19.46,19.46,19.42,19.42,18200.0,18.4663,18.4663,18.4283,18.4283,18200.0
2010-10-20 12:50:00,19.41,19.42,19.4,19.4,22200.0,18.4188,18.4283,18.4093,18.4093,22200.0
2010-10-20 13:00:00,19.4,19.43,19.39,19.41,21200.0,18.4093,18.4378,18.3998,18.4188,21200.0
2010-10-20 13:10:00,19.41,19.43,19.39,19.41,23200.0,18.4188,18.4378,18.3998,18.4188,23200.0
2010-10-20 13:20:00,19.4,19.41,19.38,19.39,18000.0,18.4093,18.4188,18.3903,18.3998,18000.0
2010-10-20 13:30:00,19.38,19.42,19.36,19.36,71000.0,18.3903,18.4283,18.3714,18.3714,71000.0
2010-10-20 13:40:00,19.36,19.36,19.35,19.36,19800.0,18.3714,18.3714,18.3619,18.3714,19800.0
2010-10-20 13:50:00,19.35,19.38,19.35,19.36,44200.0,18.3619,18.3903,18.3619,18.3714,44200.0
2010-10-20 14:00:00,19.36,19.38,19.3,19.3,62000.0,18.3714,18.3903,18.3144,18.3144,62000.0
2010-10-20 14:10:00,19.3,19.33,19.29,19.31,42200.0,18.3144,18.3429,18.3049,18.3239,42200.0
2010-10-20 14:20:00,19.31,19.31,19.28,19.29,43800.0,18.3239,18.3239,18.2955,18.3049,43800.0
2010-10-20 14:30:00,19.29,19.31,19.28,19.3,51800.0,18.3049,18.3239,18.2955,18.3144,51800.0
2010-10-20 14:40:00,19.31,19.31,19.25,19.25,48000.0,18.3239,18.3239,18.267,18.267,48000.0
2010-10-20 14:50:00,19.25,19.25,19.24,19.25,37600.0,18.267,18.267,18.2575,18.267,37600.0
2010-10-20 15:00:00,19.25,19.25,19.24,19.25,55000.0,18.267,18.267,18.2575,18.267,55000.0
2010-10-20 15:10:00,19.25,19.25,19.23,19.23,35400.0,18.267,18.267,18.248,18.248,35400.0
2010-10-20 15:20:00,19.24,19.25,19.22,19.25,68800.0,18.2575,18.267,18.2385,18.267,68800.0
2010-10-20 15:30:00,19.24,19.25,19.2,19.22,50400.0,18.2575,18.267,18.2195,18.2385,50400.0
2010-10-20 15:40:00,19.22,19.25,19.2,19.23,72400.0,18.2385,18.267,18.2195,18.248,72400.0
2010-10-20 15:50:00,19.23,19.23,19.17,19.2,149600.0,18.248,18.248,18.1911,18.2195,149600.0
2010-10-21 09:30:00,19.29,19.32,19.24,19.3,35000.0,18.3049,18.3334,18.2575,18.3144,35000.0
2010-10-21 09:40:00,19.32,19.34,19.26,19.34,48200.0,18.3334,18.3524,18.2765,18.3524,48200.0
2010-10-21 09:50:00,19.33,19.34,19.28,19.29,66200.0,18.3429,18.3524,18.2955,18.3049,66200.0
2010-10-21 10:00:00,19.28,19.35,19.27,19.35,90600.0,18.2955,18.3619,18.286,18.3619,90600.0
2010-10-21 10:10:00,19.35,19.36,19.33,19.34,43000.0,18.3619,18.3714,18.3429,18.3524,43000.0
2010-10-21 10:20:00,19.33,19.41,19.33,19.39,170200.0,18.3429,18.4188,18.3429,18.3998,170200.0
2010-10-21 10:30:00,19.39,19.46,19.39,19.45,40600.0,18.3998,18.4663,18.3998,18.4568,40600.0
2010-10-21 10:40:00,19.45,19.46,19.43,19.46,33000.0,18.4568,18.4663,18.4378,18.4663,33000.0
2010-10-21 10:50:00,19.46,19.47,19.42,19.43,26600.0,18.4663,18.4758,18.4283,18.4378,26600.0
2010-10-21 11:00:00,19.43,19.44,19.42,19.43,31600.0,18.4378,18.4473,18.4283,18.4378,31600.0
2010-10-21 11:10:00,19.43,19.43,19.34,19.35,36800.0,18.4378,18.4378,18.3524,18.3619,36800.0
2010-10-21 11:20:00,19.35,19.38,19.32,19.35,41600.0,18.3619,18.3903,18.3334,18.3619,41600.0
2010-10-21 11:30:00,19.35,19.35,19.27,19.28,50200.0,18.3619,18.3619,18.286,18.2955,50200.0
2010-10-21 11:40:00,19.28,19.3,19.27,19.29,62400.0,18.2955,18.3144,18.286,18.3049,62400.0
2010-10-21 11:50:00,19.29,19.32,19.27,19.3,37600.0,18.3049,18.3334,18.286,18.3144,37600.0
2010-10-21 12:00:00,19.3,19.3,19.27,19.3,32600.0,18.3144,18.3144,18.286,18.3144,32600.0
2010-10-21 12:10:00,19.3,19.3,19.27,19.29,36200.0,18.3144,18.3144,18.286,18.3049,36200.0
2010-10-21 12:20:00,19.29,19.29,19.25,19.28,39000.0,18.3049,18.3049,18.267,18.2955,39000.0
2010-10-21 12:30:00,19.28,19.28,19.2,19.2,37800.0,18.2955,18.2955,18.2195,18.2195,37800.0
2010-10-21 12:40:00,19.2,19.21,19.18,19.2,15000.0,18.2195,18.229,18.2006,18.2195,15000.0
2010-10-21 12:50:00,19.2,19.2,19.18,19.18,14000.0,18.2195,18.2195,18.2006,18.2006,14000.0
2010-10-21 13:00:00,19.18,19.23,19.18,19.2,28000.0,18.2006,18.248,18.2006,18.2195,28000.0
2010-10-21 13:10:00,19.2,19.24,19.2,19.21,19600.0,18.2195,18.2575,18.2195,18.229,19600.0
2010-10-21 13:20:00,19.2,19.22,19.2,19.2,13600.0,18.2195,18.2385,18.2195,18.2195,13600.0
2010-10-21 13:30:00,19.2,19.21,19.19,19.21,30800.0,18.2195,18.229,18.21,18.229,30800.0
2010-10-21 13:40:00,19.21,19.21,19.14,19.16,31000.0,18.229,18.229,18.1626,18.1816,31000.0
2010-10-21 13:50:00,19.17,19.17,19.09,19.1,33800.0,18.1911,18.1911,18.1152,18.1246,33800.0
2010-10-21 14:00:00,19.1,19.18,19.09,19.18,75200.0,18.1246,18.2006,18.1152,18.2006,75200.0
2010-10-21 14:10:00,19.18,19.21,19.16,19.18,61600.0,18.2006,18.229,18.1816,18.2006,61600.0
2010-10-21 14:20:00,19.18,19.2,19.17,19.18,43800.0,18.2006,18.2195,18.1911,18.2006,43800.0
2010-10-21 14:30:00,19.19,19.22,19.18,19.19,29400.0,18.21,18.2385,18.2006,18.21,29400.0
2010-10-21 14:40:00,19.19,19.22,19.18,19.22,95800.0,18.21,18.2385,18.2006,18.2385,95800.0
2010-10-21 14:50:00,19.21,19.25,19.2,19.24,86400.0,18.229,18.267,18.2195,18.2575,86400.0
2010-10-21 15:00:00,19.25,19.26,19.23,19.25,90400.0,18.267,18.2765,18.248,18.267,90400.0
2010-10-21 15:10:00,19.25,19.31,19.24,19.29,77800.0,18.267,18.3239,18.2575,18.3049,77800.0
2010-10-21 15:20:00,19.29,19.3,19.27,19.29,57800.0,18.3049,18.3144,18.286,18.3049,57800.0
2010-10-21 15:30:00,19.29,19.29,19.27,19.28,64800.0,18.3049,18.3049,18.286,18.2955,64800.0
2010-10-21 15:40:00,19.28,19.28,19.21,19.23,80200.0,18.2955,18.2955,18.229,18.248,80200.0
2010-10-21 15:50:00,19.23,19.24,19.21,19.23,153400.0,18.248,18.2575,18.229,18.248,153400.0
2010-10-22 09:30:00,19.22,19.25,19.05,19.15,47800.0,18.2385,18.267,18.0772,18.1721,47800.0
2010-10-22 09:40:00,19.17,19.22,19.15,19.2,34600.0,18.1911,18.2385,18.1721,18.2195,34600.0
2010-10-22 09:50:00,19.2,19.21,19.14,19.2,46200.0,18.2195,18.229,18.1626,18.2195,46200.0
2010-10-22 10:00:00,19.2,19.22,19.18,19.21,57200.0,18.2195,18.2385,18.2006,18.229,57200.0
2010-10-22 10:10:00,19.22,19.25,19.19,19.22,46600.0,18.2385,18.267,18.21,18.2385,46600.0
2010-10-22 10:20:00,19.23,19.24,19.2,19.23,33400.0,18.248,18.2575,18.2195,18.248,33400.0
2010-10-22 10:30:00,19.24,19.24,19.2,19.22,24200.0,18.2575,18.2575,18.2195,18.2385,24200.0
2010-10-22 10:40:00,19.22,19.25,19.22,19.24,20400.0,18.2385,18.267,18.2385,18.2575,20400.0
2010-10-22 10:50:00,19.24,19.28,19.24,19.27,39400.0,18.2575,18.2955,18.2575,18.286,39400.0
2010-10-22 11:00:00,19.28,19.29,19.27,19.27,34400.0,18.2955,18.3049,18.286,18.286,34400.0
2010-10-22 11:10:00,19.27,19.27,19.26,19.27,6400.0,18.286,18.286,18.2765,18.286,6400.0
2010-10-22 11:20:00,19.27,19.29,19.26,19.28,10600.0,18.286,18.3049,18.2765,18.2955,10600.0
2010-10-22 11:30:00,19.28,19.32,19.28,19.31,14000.0,18.2955,18.3334,18.2955,18.3239,14000.0
2010-10-22 11:40:00,19.31,19.32,19.3,19.3,14800.0,18.3239,18.3334,18.3144,18.3144,14800.0
2010-10-22 11:50:00,19.29,19.33,19.29,19.32,9000.0,18.3049,18.3429,18.3049,18.3334,9000.0
2010-10-22 12:00:00,19.31,19.36,19.31,19.35,17600.0,18.3239,18.3714,18.3239,18.3619,17600.0
2010-10-22 12:10:00,19.35,19.38,19.34,19.38,36200.0,18.3619,18.3903,18.3524,18.3903,36200.0
2010-10-22 12:20:00,19.38,19.4,19.37,19.4,16800.0,18.3903,18.4093,18.3809,18.4093,16800.0
2010-10-22 12:30:00,19.4,19.4,19.38,19.39,15600.0,18.4093,18.4093,18.3903,18.3998,15600.0
2010-10-22 12:40:00,19.39,19.4,19.38,19.39,10600.0,18.3998,18.4093,18.3903,18.3998,10600.0
2010-10-22 12:50:00,19.39,19.41,19.38,19.4,23600.0,18.3998,18.4188,18.3903,18.4093,23600.0
2010-10-22 13:00:00,19.4,19.45,19.4,19.45,48000.0,18.4093,18.4568,18.4093,18.4568,48000.0
2010-10-22 13:10:00,19.45,19.46,19.45,19.46,25600.0,18.4568,18.4663,18.4568,18.4663,25600.0
2010-10-22 13:20:00,19.46,19.5,19.46,19.49,25400.0,18.4663,18.5042,18.4663,18.4947,25400.0
2010-10-22 13:30:00,19.49,19.53,19.48,19.53,53600.0,18.4947,18.5327,18.4852,18.5327,53600.0
2010-10-22 13:40:00,19.53,19.57,19.52,19.55,50600.0,18.5327,18.5706,18.5232,18.5517,50600.0
2010-10-22 13:50:00,19.55,19.55,19.55,19.55,24000.0,18.5517,18.5517,18.5517,18.5517,24000.0
2010-10-22 14:00:00,19.55,19.57,19.54,19.54,45800.0,18.5517,18.5706,18.5422,18.5422,45800.0
2010-10-22 14:10:00,19.54,19.57,19.53,19.56,36200.0,18.5422,18.5706,18.5327,18.5612,36200.0
2010-10-22 14:20:00,19.56,19.6,19.56,19.6,59200.0,18.5612,18.5991,18.5612,18.5991,59200.0
2010-10-22 14:30:00,19.6,19.65,19.59,19.64,91800.0,18.5991,18.6466,18.5896,18.6371,91800.0
2010-10-22 14:40:00,19.64,19.67,19.64,19.67,41000.0,18.6371,18.6655,18.6371,18.6655,41000.0
2010-10-22 14:50:00,19.66,19.67,19.61,19.64,92600.0,18.656,18.6655,18.6086,18.6371,92600.0
2010-10-22 15:00:00,19.64,19.68,19.64,19.67,76000.0,18.6371,18.675,18.6371,18.6655,76000.0
2010-10-22 15:10:00,19.67,19.67,19.63,19.63,53000.0,18.6655,18.6655,18.6276,18.6276,53000.0
2010-10-22 15:20:00,19.63,19.64,19.62,19.63,79200.0,18.6276,18.6371,18.6181,18.6276,79200.0
2010-10-22 15:30:00,19.63,19.65,19.62,19.64,56200.0,18.6276,18.6466,18.6181,18.6371,56200.0
2010-10-22 15:40:00,19.65,19.65,19.63,19.64,111600.0,18.6466,18.6466,18.6276,18.6371,111600.0
2010-10-22 15:50:00,19.64,19.67,19.64,19.66,173400.0,18.6371,18.6655,18.6371,18.656,173400.0
2010-10-25 09:30:00,19.77,19.81,19.72,19.81,23600.0,18.7604,18.7984,18.713,18.7984,23600.0
2010-10-25 09:40:00,19.81,19.86,19.81,19.86,53000.0,18.7984,18.8458,18.7984,18.8458,53000.0
2010-10-25 09:50:00,19.86,19.9,19.86,19.9,46200.0,18.8458,18.8838,18.8458,18.8838,46200.0
2010-10-25 10:00:00,19.9,19.93,19.89,19.9,72600.0,18.8838,18.9123,18.8743,18.8838,72600.0
2010-10-25 10:10:00,19.9,19.96,19.9,19.95,67200.0,18.8838,18.9407,18.8838,18.9312,67200.0
2010-10-25 10:20:00,19.95,19.97,19.93,19.93,28800.0,18.9312,18.9502,18.9123,18.9123,28800.0
2010-10-25 10:30:00,19.92,19.93,19.79,19.79,34200.0,18.9028,18.9123,18.7794,18.7794,34200.0
2010-10-25 10:40:00,19.79,19.82,19.78,19.82,39800.0,18.7794,18.8079,18.7699,18.8079,39800.0
2010-10-25 10:50:00,19.82,19.84,19.81,19.84,16400.0,18.8079,18.8269,18.7984,18.8269,16400.0
2010-10-25 11:00:00,19.83,19.84,19.81,19.84,23800.0,18.8174,18.8269,18.7984,18.8269,23800.0
2010-10-25 11:10:00,19.83,19.86,19.83,19.86,21000.0,18.8174,18.8458,18.8174,18.8458,21000.0
2010-10-25 11:20:00,19.86,19.93,19.86,19.93,72000.0,18.8458,18.9123,18.8458,18.9123,72000.0
2010-10-25 11:30:00,19.93,19.98,19.91,19.96,107400.0,18.9123,18.9597,18.8933,18.9407,107400.0
2010-10-25 11:40:00,19.96,19.98,19.96,19.97,72200.0,18.9407,18.9597,18.9407,18.9502,72200.0
2010-10-25 11:50:00,19.97,19.98,19.95,19.97,97400.0,18.9502,18.9597,18.9312,18.9502,97400.0
2010-10-25 12:00:00,19.97,19.97,19.96,19.97,24000.0,18.9502,18.9502,18.9407,18.9502,24000.0
2010-10-25 12:10:00,19.97,19.97,19.95,19.95,15600.0,18.9502,18.9502,18.9312,18.9312,15600.0
2010-10-25 12:20:00,19.95,19.97,19.91,19.91,145600.0,18.9312,18.9502,18.8933,18.8933,145600.0
2010-10-25 12:30:00,19.91,19.91,19.89,19.9,15400.0,18.8933,18.8933,18.8743,18.8838,15400.0
2010-10-25 12:40:00,19.9,19.95,19.9,19.95,27800.0,18.8838,18.9312,18.8838,18.9312,27800.0
2010-10-25 12:50:00,19.95,19.95,19.92,19.92,36800.0,18.9312,18.9312,18.9028,18.9028,36800.0
2010-10-25 13:00:00,19.92,19.95,19.91,19.94,18600.0,18.9028,18.9312,18.8933,18.9217,18600.0
2010-10-25 13:10:00,19.94,19.95,19.93,19.94,13600.0,18.9217,18.9312,18.9123,18.9217,13600.0
2010-10-25 13:20:00,19.94,19.97,19.94,19.97,21000.0,18.9217,18.9502,18.9217,18.9502,21000.0
2010-10-25 13:30:00,19.97,19.97,19.96,19.96,19200.0,18.9502,18.9502,18.9407,18.9407,19200.0
2010-10-25 13:40:00,19.96,19.98,19.96,19.96,72400.0,18.9407,18.9597,18.9407,18.9407,72400.0
2010-10-25 13:50:00,19.97,19.98,19.96,19.98,126400.0,18.9502,18.9597,18.9407,18.9597,126400.0
2010-10-25 14:00:00,19.97,20.0,19.97,19.99,51200.0,18.9502,18.9787,18.9502,18.9692,51200.0
2010-10-25 14:10:00,19.99,20.0,19.99,19.99,31000.0,18.9692,18.9787,18.9692,18.9692,31000.0
2010-10-25 14:20:00,19.99,20.0,19.97,19.97,31800.0,18.9692,18.9787,18.9502,18.9502,31800.0
2010-10-25 14:30:00,19.97,19.97,19.92,19.96,65000.0,18.9502,18.9502,18.9028,18.9407,65000.0
2010-10-25 14:40:00,19.96,19.98,19.95,19.97,41800.0,18.9407,18.9597,18.9312,18.9502,41800.0
2010-10-25 14:50:00,19.97,19.98,19.96,19.97,25400.0,18.9502,18.9597,18.9407,18.9502,25400.0
2010-10-25 15:00:00,19.97,19.98,19.96,19.97,42400.0,18.9502,18.9597,18.9407,18.9502,42400.0
2010-10-25 15:10:00,19.97,19.98,19.96,19.98,28800.0,18.9502,18.9597,18.9407,18.9597,28800.0
2010-10-25 15:20:00,19.97,19.98,19.97,19.98,74400.0,18.9502,18.9597,18.9502,18.9597,74400.0
2010-10-25 15:30:00,19.97,19.99,19.97,19.98,181800.0,18.9502,18.9692,18.9502,18.9597,181800.0
2010-10-25 15:40:00,19.98,19.98,19.92,19.97,164400.0,18.9597,18.9597,18.9028,18.9502,164400.0
2010-10-25 15:50:00,19.97,19.98,19.92,19.92,421200.0,18.9502,18.9597,18.9028,18.9028,421200.0
2010-10-26 09:30:00,19.81,19.86,19.68,19.68,32800.0,18.7984,18.8458,18.675,18.675,32800.0
2010-10-26 09:40:00,19.68,19.75,19.6,19.74,48200.0,18.675,18.7415,18.5991,18.732,48200.0
2010-10-26 09:50:00,19.74,19.78,19.71,19.72,36600.0,18.732,18.7699,18.7035,18.713,36600.0
2010-10-26 10:00:00,19.71,19.82,19.7,19.82,50800.0,18.7035,18.8079,18.694,18.8079,50800.0
2010-10-26 10:10:00,19.81,19.83,19.79,19.82,26600.0,18.7984,18.8174,18.7794,18.8079,26600.0
2010-10-26 10:20:00,19.82,19.83,19.81,19.82,37800.0,18.8079,18.8174,18.7984,18.8079,37800.0
2010-10-26 10:30:00,19.82,19.84,19.82,19.83,19200.0,18.8079,18.8269,18.8079,18.8174,19200.0
2010-10-26 10:40:00,19.83,19.86,19.82,19.86,32600.0,18.8174,18.8458,18.8079,18.8458,32600.0
2010-10-26 10:50:00,19.86,19.95,19.85,19.94,53800.0,18.8458,18.9312,18.8363,18.9217,53800.0
2010-10-26 11:00:00,19.93,19.99,19.93,19.98,55400.0,18.9123,18.9692,18.9123,18.9597,55400.0
2010-10-26 11:10:00,19.98,19.99,19.96,19.97,70400.0,18.9597,18.9692,18.9407,18.9502,70400.0
2010-10-26 11:20:00,19.96,20.04,19.96,20.0,42200.0,18.9407,19.0166,18.9407,18.9787,42200.0
2010-10-26 11:30:00,19.99,20.0,19.99,19.99,49600.0,18.9692,18.9787,18.9692,18.9692,49600.0
2010-10-26 11:40:00,20.0,20.0,19.93,19.96,20200.0,18.9787,18.9787,18.9123,18.9407,20200.0
2010-10-26 11:50:00,19.96,19.99,19.96,19.97,17400.0,18.9407,18.9692,18.9407,18.9502,17400.0
2010-10-26 12:00:00,19.97,20.0,19.96,20.0,42800.0,18.9502,18.9787,18.9407,18.9787,42800.0
2010-10-26 12:10:00,20.0,20.0,19.97,19.97,24600.0,18.9787,18.9787,18.9502,18.9502,24600.0
2010-10-26 12:20:00,19.97,19.97,19.93,19.93,11200.0,18.9502,18.9502,18.9123,18.9123,11200.0
2010-10-26 12:30:00,19.93,19.96,19.93,19.96,21200.0,18.9123,18.9407,18.9123,18.9407,21200.0
2010-10-26 12:40:00,19.96,19.97,19.95,19.95,11800.0,18.9407,18.9502,18.9312,18.9312,11800.0
2010-10-26 12:50:00,19.95,19.97,19.95,19.95,10400.0,18.9312,18.9502,18.9312,18.9312,10400.0
2010-10-26 13:00:00,19.95,19.97,19.94,19.95,10400.0,18.9312,18.9502,18.9217,18.9312,10400.0
2010-10-26 13:10:00,19.95,19.97,19.94,19.95,9800.0,18.9312,18.9502,18.9217,18.9312,9800.0
2010-10-26 13:20:00,19.95,19.95,19.92,19.93,23600.0,18.9312,18.9312,18.9028,18.9123,23600.0
2010-10-26 13:30:00,19.93,19.95,19.93,19.93,15000.0,18.9123,18.9312,18.9123,18.9123,15000.0
2010-10-26 13:40:00,19.93,19.95,19.93,19.93,11600.0,18.9123,18.9312,18.9123,18.9123,11600.0
2010-10-26 13:50:00,19.93,19.94,19.86,19.88,26800.0,18.9123,18.9217,18.8458,18.8648,26800.0
2010-10-26 14:00:00,19.88,19.92,19.88,19.9,35800.0,18.8648,18.9028,18.8648,18.8838,35800.0
2010-10-26 14:10:00,19.9,19.93,19.9,19.93,33200.0,18.8838,18.9123,18.8838,18.9123,33200.0
2010-10-26 14:20:00,19.93,19.95,19.92,19.95,31400.0,18.9123,18.9312,18.9028,18.9312,31400.0
2010-10-26 14:30:00,19.94,19.95,19.91,19.95,24000.0,18.9217,18.9312,18.8933,18.9312,24000.0
2010-10-26 14:40:00,19.95,19.95,19.89,19.9,56800.0,18.9312,18.9312,18.8743,18.8838,56800.0
2010-10-26 14:50:00,19.9,19.93,19.9,19.92,28600.0,18.8838,18.9123,18.8838,18.9028,28600.0
2010-10-26 15:00:00,19.92,19.93,19.91,19.93,35600.0,18.9028,18.9123,18.8933,18.9123,35600.0
2010-10-26 15:10:00,19.93,19.96,19.93,19.96,35600.0,18.9123,18.9407,18.9123,18.9407,35600.0
2010-10-26 15:20:00,19.95,19.96,19.94,19.94,47400.0,18.9312,18.9407,18.9217,18.9217,47400.0
2010-10-26 15:30:00,19.94,19.98,19.93,19.97,67000.0,18.9217,18.9597,18.9123,18.9502,67000.0
2010-10-26 15:40:00,19.97,19.98,19.93,19.96,125000.0,18.9502,18.9597,18.9123,18.9407,125000.0
2010-10-26 15:50:00,19.96,19.96,19.93,19.94,198000.0,18.9407,18.9407,18.9123,18.9217,198000.0
2010-10-27 09:30:00,19.78,19.85,19.77,19.82,34600.0,18.7699,18.8363,18.7604,18.8079,34600.0
2010-10-27 09:40:00,19.81,19.83,19.74,19.77,40800.0,18.7984,18.8174,18.732,18.7604,40800.0
2010-10-27 09:50:00,19.77,19.78,19.71,19.75,44000.0,18.7604,18.7699,18.7035,18.7415,44000.0
2010-10-27 10:00:00,19.75,19.79,19.71,19.74,31200.0,18.7415,18.7794,18.7035,18.732,31200.0
2010-10-27 10:10:00,19.74,19.79,19.73,19.76,43000.0,18.732,18.7794,18.7225,18.7509,43000.0
2010-10-27 10:20:00,19.77,19.77,19.67,19.69,27000.0,18.7604,18.7604,18.6655,18.6845,27000.0
2010-10-27 10:30:00,19.69,19.69,19.64,19.65,32400.0,18.6845,18.6845,18.6371,18.6466,32400.0
2010-10-27 10:40:00,19.65,19.66,19.63,19.64,29400.0,18.6466,18.656,18.6276,18.6371,29400.0
2010-10-27 10:50:00,19.64,19.64,19.6,19.61,27400.0,18.6371,18.6371,18.5991,18.6086,27400.0
2010-10-27 11:00:00,19.61,19.61,19.58,19.58,25200.0,18.6086,18.6086,18.5801,18.5801,25200.0
2010-10-27 11:10:00,19.58,19.61,19.58,19.6,15800.0,18.5801,18.6086,18.5801,18.5991,15800.0
2010-10-27 11:20:00,19.6,19.61,19.55,19.55,21400.0,18.5991,18.6086,18.5517,18.5517,21400.0
2010-10-27 11:30:00,19.56,19.6,19.56,19.6,20800.0,18.5612,18.5991,18.5612,18.5991,20800.0
2010-10-27 11:40:00,19.6,19.61,19.58,19.6,31200.0,18.5991,18.6086,18.5801,18.5991,31200.0
2010-10-27 11:50:00,19.6,19.61,19.57,19.58,12600.0,18.5991,18.6086,18.5706,18.5801,12600.0
2010-10-27 12:00:00,19.58,19.59,19.56,19.58,14800.0,18.5801,18.5896,18.5612,18.5801,14800.0
2010-10-27 12:10:00,19.58,19.62,19.58,19.61,20600.0,18.5801,18.6181,18.5801,18.6086,20600.0
2010-10-27 12:20:00,19.61,19.61,19.57,19.58,24800.0,18.6086,18.6086,18.5706,18.5801,24800.0
2010-10-27 12:30:00,19.58,19.59,19.57,19.57,39200.0,18.5801,18.5896,18.5706,18.5706,39200.0
2010-10-27 12:40:00,19.57,19.61,19.57,19.6,34800.0,18.5706,18.6086,18.5706,18.5991,34800.0
2010-10-27 12:50:00,19.61,19.62,19.59,19.59,32400.0,18.6086,18.6181,18.5896,18.5896,32400.0
2010-10-27 13:00:00,19.59,19.6,19.59,19.59,26000.0,18.5896,18.5991,18.5896,18.5896,26000.0
2010-10-27 13:10:00,19.59,19.6,19.56,19.58,43000.0,18.5896,18.5991,18.5612,18.5801,43000.0
2010-10-27 13:20:00,19.58,19.6,19.57,19.59,25200.0,18.5801,18.5991,18.5706,18.5896,25200.0
2010-10-27 13:30:00,19.59,19.6,19.55,19.57,34400.0,18.5896,18.5991,18.5517,18.5706,34400.0
2010-10-27 13:40:00,19.57,19.6,19.57,19.59,17200.0,18.5706,18.5991,18.5706,18.5896,17200.0
2010-10-27 13:50:00,19.59,19.6,19.57,19.59,14800.0,18.5896,18.5991,18.5706,18.5896,14800.0
2010-10-27 14:00:00,19.59,19.6,19.59,19.59,177000.0,18.5896,18.5991,18.5896,18.5896,177000.0
2010-10-27 14:10:00,19.59,19.6,19.56,19.59,31400.0,18.5896,18.5991,18.5612,18.5896,31400.0
2010-10-27 14:20:00,19.59,19.6,19.59,19.59,67400.0,18.5896,18.5991,18.5896,18.5896,67400.0
2010-10-27 14:30:00,19.59,19.6,19.59,19.6,45600.0,18.5896,18.5991,18.5896,18.5991,45600.0
2010-10-27 14:40:00,19.6,19.61,19.59,19.61,71000.0,18.5991,18.6086,18.5896,18.6086,71000.0
2010-10-27 14:50:00,19.61,19.62,19.6,19.62,61200.0,18.6086,18.6181,18.5991,18.6181,61200.0
2010-10-27 15:00:00,19.62,19.63,19.61,19.62,48200.0,18.6181,18.6276,18.6086,18.6181,48200.0
2010-10-27 15:10:00,19.62,19.62,19.61,19.62,47400.0,18.6181,18.6181,18.6086,18.6181,47400.0
2010-10-27 15:20:00,19.62,19.62,19.61,19.62,63600.0,18.6181,18.6181,18.6086,18.6181,63600.0
2010-10-27 15:30:00,19.62,19.65,19.61,19.64,87400.0,18.6181,18.6466,18.6086,18.6371,87400.0
2010-10-27 15:40:00,19.64,19.65,19.61,19.62,124000.0,18.6371,18.6466,18.6086,18.6181,124000.0
2010-10-27 15:50:00,19.62,19.66,19.62,19.64,163000.0,18.6181,18.656,18.6181,18.6371,163000.0
2010-10-28 09:30:00,19.71,19.75,19.63,19.65,20600.0,18.7035,18.7415,18.6276,18.6466,20600.0
2010-10-28 09:40:00,19.63,19.66,19.57,19.65,31600.0,18.6276,18.656,18.5706,18.6466,31600.0
2010-10-28 09:50:00,19.64,19.66,19.56,19.57,28000.0,18.6371,18.656,18.5612,18.5706,28000.0
2010-10-28 10:00:00,19.57,19.61,19.57,19.58,19000.0,18.5706,18.6086,18.5706,18.5801,19000.0
2010-10-28 10:10:00,19.59,19.59,19.51,19.54,17400.0,18.5896,18.5896,18.5137,18.5422,17400.0
2010-10-28 10:20:00,19.54,19.54,19.47,19.47,18000.0,18.5422,18.5422,18.4758,18.4758,18000.0
2010-10-28 10:30:00,19.47,19.47,19.44,19.46,29000.0,18.4758,18.4758,18.4473,18.4663,29000.0
2010-10-28 10:40:00,19.46,19.46,19.42,19.42,19200.0,18.4663,18.4663,18.4283,18.4283,19200.0
2010-10-28 10:50:00,19.42,19.43,19.38,19.4,24600.0,18.4283,18.4378,18.3903,18.4093,24600.0
2010-10-28 11:00:00,19.4,19.41,19.39,19.39,12800.0,18.4093,18.4188,18.3998,18.3998,12800.0
2010-10-28 11:10:00,19.39,19.42,19.38,19.41,27600.0,18.3998,18.4283,18.3903,18.4188,27600.0
2010-10-28 11:20:00,19.4,19.45,19.4,19.45,19600.0,18.4093,18.4568,18.4093,18.4568,19600.0
2010-10-28 11:30:00,19.45,19.47,19.41,19.44,15400.0,18.4568,18.4758,18.4188,18.4473,15400.0
2010-10-28 11:40:00,19.44,19.45,19.42,19.42,9200.0,18.4473,18.4568,18.4283,18.4283,9200.0
2010-10-28 11:50:00,19.41,19.42,19.4,19.4,9000.0,18.4188,18.4283,18.4093,18.4093,9000.0
2010-10-28 12:00:00,19.4,19.43,19.38,19.43,30800.0,18.4093,18.4378,18.3903,18.4378,30800.0
2010-10-28 12:10:00,19.43,19.45,19.43,19.45,9800.0,18.4378,18.4568,18.4378,18.4568,9800.0
2010-10-28 12:20:00,19.45,19.45,19.42,19.44,13000.0,18.4568,18.4568,18.4283,18.4473,13000.0
2010-10-28 12:30:00,19.43,19.44,19.42,19.42,10200.0,18.4378,18.4473,18.4283,18.4283,10200.0
2010-10-28 12:40:00,19.42,19.46,19.42,19.45,9600.0,18.4283,18.4663,18.4283,18.4568,9600.0
2010-10-28 12:50:00,19.45,19.46,19.44,19.45,7200.0,18.4568,18.4663,18.4473,18.4568,7200.0
2010-10-28 13:00:00,19.45,19.5,19.43,19.5,24400.0,18.4568,18.5042,18.4378,18.5042,24400.0
2010-10-28 13:10:00,19.5,19.55,19.5,19.53,16600.0,18.5042,18.5517,18.5042,18.5327,16600.0
2010-10-28 13:20:00,19.52,19.52,19.47,19.48,7400.0,18.5232,18.5232,18.4758,18.4852,7400.0
2010-10-28 13:30:00,19.49,19.5,19.48,19.49,11600.0,18.4947,18.5042,18.4852,18.4947,11600.0
2010-10-28 13:40:00,19.49,19.5,19.47,19.49,13400.0,18.4947,18.5042,18.4758,18.4947,13400.0
2010-10-28 13:50:00,19.49,19.52,19.49,19.5,9600.0,18.4947,18.5232,18.4947,18.5042,9600.0
2010-10-28 14:00:00,19.5,19.52,19.5,19.52,14200.0,18.5042,18.5232,18.5042,18.5232,14200.0
2010-10-28 14:10:00,19.5,19.5,19.48,19.49,12400.0,18.5042,18.5042,18.4852,18.4947,12400.0
2010-10-28 14:20:00,19.49,19.52,19.49,19.51,15600.0,18.4947,18.5232,18.4947,18.5137,15600.0
2010-10-28 14:30:00,19.5,19.52,19.49,19.5,24400.0,18.5042,18.5232,18.4947,18.5042,24400.0
2010-10-28 14:40:00,19.51,19.54,19.5,19.53,17200.0,18.5137,18.5422,18.5042,18.5327,17200.0
2010-10-28 14:50:00,19.53,19.59,19.53,19.57,44000.0,18.5327,18.5896,18.5327,18.5706,44000.0
2010-10-28 15:00:00,19.56,19.57,19.55,19.56,14200.0,18.5612,18.5706,18.5517,18.5612,14200.0
2010-10-28 15:10:00,19.56,19.57,19.52,19.53,13400.0,18.5612,18.5706,18.5232,18.5327,13400.0
2010-10-28 15:20:00,19.52,19.53,19.5,19.51,13600.0,18.5232,18.5327,18.5042,18.5137,13600.0
2010-10-28 15:30:00,19.52,19.53,19.5,19.53,23400.0,18.5232,18.5327,18.5042,18.5327,23400.0
2010-10-28 15:40:00,19.53,19.58,19.53,19.56,33000.0,18.5327,18.5801,18.5327,18.5612,33000.0
2010-10-28 15:50:00,19.56,19.56,19.49,19.5,93600.0,18.5612,18.5612,18.4947,18.5042,93600.0
2010-10-29 09:30:00,19.5,19.54,19.48,19.49,26400.0,18.5042,18.5422,18.4852,18.4947,26400.0
2010-10-29 09:40:00,19.5,19.58,19.49,19.55,12600.0,18.5042,18.5801,18.4947,18.5517,12600.0
2010-10-29 09:50:00,19.56,19.56,19.47,19.54,14800.0,18.5612,18.5612,18.4758,18.5422,14800.0
2010-10-29 10:00:00,19.53,19.56,19.52,19.52,26600.0,18.5327,18.5612,18.5232,18.5232,26600.0
2010-10-29 10:10:00,19.53,19.54,19.51,19.53,11200.0,18.5327,18.5422,18.5137,18.5327,11200.0
2010-10-29 10:20:00,19.52,19.54,19.51,19.52,12600.0,18.5232,18.5422,18.5137,18.5232,12600.0
2010-10-29 10:30:00,19.52,19.52,19.5,19.51,10800.0,18.5232,18.5232,18.5042,18.5137,10800.0
2010-10-29 10:40:00,19.52,19.52,19.49,19.49,10800.0,18.5232,18.5232,18.4947,18.4947,10800.0
2010-10-29 10:50:00,19.49,19.51,19.49,19.51,8800.0,18.4947,18.5137,18.4947,18.5137,8800.0
2010-10-29 11:00:00,19.51,19.56,19.5,19.54,25000.0,18.5137,18.5612,18.5042,18.5422,25000.0
2010-10-29 11:10:00,19.54,19.55,19.52,19.55,12200.0,18.5422,18.5517,18.5232,18.5517,12200.0
2010-10-29 11:20:00,19.55,19.56,19.53,19.54,16000.0,18.5517,18.5612,18.5327,18.5422,16000.0
2010-10-29 11:30:00,19.54,19.55,19.52,19.54,10600.0,18.5422,18.5517,18.5232,18.5422,10600.0
2010-10-29 11:40:00,19.54,19.54,19.5,19.52,9000.0,18.5422,18.5422,18.5042,18.5232,9000.0
2010-10-29 11:50:00,19.52,19.54,19.5,19.5,23400.0,18.5232,18.5422,18.5042,18.5042,23400.0
2010-10-29 12:00:00,19.5,19.5,19.49,19.49,9400.0,18.5042,18.5042,18.4947,18.4947,9400.0
2010-10-29 12:10:00,19.49,19.5,19.49,19.5,5600.0,18.4947,18.5042,18.4947,18.5042,5600.0
2010-10-29 12:20:00,19.5,19.5,19.49,19.49,12200.0,18.5042,18.5042,18.4947,18.4947,12200.0
2010-10-29 12:30:00,19.5,19.5,19.49,19.5,10600.0,18.5042,18.5042,18.4947,18.5042,10600.0
2010-10-29 12:40:00,19.5,19.5,19.5,19.5,3200.0,18.5042,18.5042,18.5042,18.5042,3200.0
2010-10-29 12:50:00,19.5,19.5,19.49,19.49,13000.0,18.5042,18.5042,18.4947,18.4947,13000.0
2010-10-29 13:00:00,19.49,19.5,19.48,19.5,7400.0,18.4947,18.5042,18.4852,18.5042,7400.0
2010-10-29 13:10:00,19.5,19.5,19.49,19.49,7400.0,18.5042,18.5042,18.4947,18.4947,7400.0
2010-10-29 13:20:00,19.5,19.5,19.49,19.49,8400.0,18.5042,18.5042,18.4947,18.4947,8400.0
2010-10-29 13:30:00,19.5,19.5,19.49,19.49,10400.0,18.5042,18.5042,18.4947,18.4947,10400.0
2010-10-29 13:40:00,19.49,19.5,19.49,19.5,6800.0,18.4947,18.5042,18.4947,18.5042,6800.0
2010-10-29 13:50:00,19.5,19.5,19.49,19.5,20000.0,18.5042,18.5042,18.4947,18.5042,20000.0
2010-10-29 14:00:00,19.5,19.5,19.49,19.49,14400.0,18.5042,18.5042,18.4947,18.4947,14400.0
2010-10-29 14:10:00,19.5,19.5,19.48,19.5,19800.0,18.5042,18.5042,18.4852,18.5042,19800.0
2010-10-29 14:20:00,19.5,19.52,19.48,19.51,16400.0,18.5042,18.5232,18.4852,18.5137,16400.0
2010-10-29 14:30:00,19.5,19.51,19.48,19.5,17800.0,18.5042,18.5137,18.4852,18.5042,17800.0
2010-10-29 14:40:00,19.5,19.51,19.5,19.5,8600.0,18.5042,18.5137,18.5042,18.5042,8600.0
2010-10-29 14:50:00,19.5,19.51,19.49,19.49,16800.0,18.5042,18.5137,18.4947,18.4947,16800.0
2010-10-29 15:00:00,19.48,19.52,19.48,19.52,18200.0,18.4852,18.5232,18.4852,18.5232,18200.0
2010-10-29 15:10:00,19.52,19.52,19.5,19.52,22600.0,18.5232,18.5232,18.5042,18.5232,22600.0
2010-10-29 15:20:00,19.51,19.53,19.5,19.52,17400.0,18.5137,18.5327,18.5042,18.5232,17400.0
2010-10-29 15:30:00,19.52,19.54,19.52,19.54,29000.0,18.5232,18.5422,18.5232,18.5422,29000.0
2010-10-29 15:40:00,19.53,19.53,19.5,19.52,23600.0,18.5327,18.5327,18.5042,18.5232,23600.0
2010-10-29 15:50:00,19.52,19.52,19.48,19.48,75000.0,18.5232,18.5232,18.4852,18.4852,75000.0
2010-11-01 09:30:00,19.57,19.57,19.45,19.53,11400.0,18.5706,18.5706,18.4568,18.5327,11400.0
2010-11-01 09:40:00,19.55,19.61,19.55,19.6,9800.0,18.5517,18.6086,18.5517,18.5991,9800.0
2010-11-01 09:50:00,19.6,19.61,19.57,19.59,12200.0,18.5991,18.6086,18.5706,18.5896,12200.0
2010-11-01 10:00:00,19.6,19.68,19.6,19.65,26000.0,18.5991,18.675,18.5991,18.6466,26000.0
2010-11-01 10:10:00,19.65,19.65,19.61,19.61,9800.0,18.6466,18.6466,18.6086,18.6086,9800.0
2010-11-01 10:20:00,19.61,19.63,19.56,19.57,22000.0,18.6086,18.6276,18.5612,18.5706,22000.0
2010-11-01 10:30:00,19.58,19.58,19.54,19.56,17000.0,18.5801,18.5801,18.5422,18.5612,17000.0
2010-11-01 10:40:00,19.56,19.56,19.51,19.53,46800.0,18.5612,18.5612,18.5137,18.5327,46800.0
2010-11-01 10:50:00,19.53,19.53,19.47,19.47,8600.0,18.5327,18.5327,18.4758,18.4758,8600.0
2010-11-01 11:00:00,19.47,19.48,19.42,19.47,20200.0,18.4758,18.4852,18.4283,18.4758,20200.0
2010-11-01 11:10:00,19.48,19.49,19.42,19.44,8800.0,18.4852,18.4947,18.4283,18.4473,8800.0
2010-11-01 11:20:00,19.47,19.48,19.39,19.41,9200.0,18.4758,18.4852,18.3998,18.4188,9200.0
2010-11-01 11:30:00,19.42,19.42,19.35,19.38,13000.0,18.4283,18.4283,18.3619,18.3903,13000.0
2010-11-01 11:40:00,19.38,19.42,19.36,19.42,7000.0,18.3903,18.4283,18.3714,18.4283,7000.0
2010-11-01 11:50:00,19.42,19.43,19.39,19.43,5600.0,18.4283,18.4378,18.3998,18.4378,5600.0
2010-11-01 12:00:00,19.43,19.43,19.41,19.42,10600.0,18.4378,18.4378,18.4188,18.4283,10600.0
2010-11-01 12:10:00,19.43,19.46,19.41,19.45,6800.0,18.4378,18.4663,18.4188,18.4568,6800.0
2010-11-01 12:20:00,19.45,19.46,19.44,19.45,7000.0,18.4568,18.4663,18.4473,18.4568,7000.0
2010-11-01 12:30:00,19.45,19.47,19.43,19.45,42000.0,18.4568,18.4758,18.4378,18.4568,42000.0
2010-11-01 12:40:00,19.46,19.46,19.41,19.42,7000.0,18.4663,18.4663,18.4188,18.4283,7000.0
2010-11-01 12:50:00,19.42,19.44,19.42,19.44,6800.0,18.4283,18.4473,18.4283,18.4473,6800.0
2010-11-01 13:00:00,19.43,19.45,19.4,19.43,30800.0,18.4378,18.4568,18.4093,18.4378,30800.0
2010-11-01 13:10:00,19.44,19.46,19.44,19.46,7800.0,18.4473,18.4663,18.4473,18.4663,7800.0
2010-11-01 13:20:00,19.46,19.46,19.43,19.45,13200.0,18.4663,18.4663,18.4378,18.4568,13200.0
2010-11-01 13:30:00,19.45,19.48,19.45,19.45,13800.0,18.4568,18.4852,18.4568,18.4568,13800.0
2010-11-01 13:40:00,19.46,19.47,19.45,19.47,6600.0,18.4663,18.4758,18.4568,18.4758,6600.0
2010-11-01 13:50:00,19.48,19.49,19.48,19.49,5200.0,18.4852,18.4947,18.4852,18.4947,5200.0
2010-11-01 14:00:00,19.5,19.51,19.49,19.51,15400.0,18.5042,18.5137,18.4947,18.5137,15400.0
2010-11-01 14:10:00,19.51,19.53,19.5,19.53,30600.0,18.5137,18.5327,18.5042,18.5327,30600.0
2010-11-01 14:20:00,19.53,19.56,19.53,19.54,36800.0,18.5327,18.5612,18.5327,18.5422,36800.0
2010-11-01 14:30:00,19.54,19.6,19.51,19.51,54200.0,18.5422,18.5991,18.5137,18.5137,54200.0
2010-11-01 14:40:00,19.5,19.5,19.48,19.49,11000.0,18.5042,18.5042,18.4852,18.4947,11000.0
2010-11-01 14:50:00,19.48,19.48,19.46,19.46,13600.0,18.4852,18.4852,18.4663,18.4663,13600.0
2010-11-01 15:00:00,19.47,19.48,19.41,19.42,29200.0,18.4758,18.4852,18.4188,18.4283,29200.0
2010-11-01 15:10:00,19.42,19.42,19.36,19.36,37800.0,18.4283,18.4283,18.3714,18.3714,37800.0
2010-11-01 15:20:00,19.37,19.42,19.36,19.41,16000.0,18.3809,18.4283,18.3714,18.4188,16000.0
2010-11-01 15:30:00,19.41,19.43,19.41,19.42,15800.0,18.4188,18.4378,18.4188,18.4283,15800.0
2010-11-01 15:40:00,19.42,19.46,19.41,19.43,28600.0,18.4283,18.4663,18.4188,18.4378,28600.0
2010-11-01 15:50:00,19.45,19.48,19.43,19.47,62200.0,18.4568,18.4852,18.4378,18.4758,62200.0
2010-11-02 09:30:00,19.61,19.75,19.61,19.64,10200.0,18.6086,18.7415,18.6086,18.6371,10200.0
2010-11-02 09:40:00,19.64,19.71,19.61,19.7,14200.0,18.6371,18.7035,18.6086,18.694,14200.0
2010-11-02 09:50:00,19.71,19.74,19.68,19.68,19400.0,18.7035,18.732,18.675,18.675,19400.0
2010-11-02 10:00:00,19.67,19.73,19.66,19.7,14000.0,18.6655,18.7225,18.656,18.694,14000.0
2010-11-02 10:10:00,19.71,19.71,19.68,19.71,18600.0,18.7035,18.7035,18.675,18.7035,18600.0
2010-11-02 10:20:00,19.71,19.71,19.68,19.7,17000.0,18.7035,18.7035,18.675,18.694,17000.0
2010-11-02 10:30:00,19.7,19.71,19.65,19.7,9400.0,18.694,18.7035,18.6466,18.694,9400.0
2010-11-02 10:40:00,19.71,19.72,19.69,19.72,6400.0,18.7035,18.713,18.6845,18.713,6400.0
2010-11-02 10:50:00,19.72,19.74,19.71,19.74,7000.0,18.713,18.732,18.7035,18.732,7000.0
2010-11-02 11:00:00,19.73,19.76,19.72,19.73,10200.0,18.7225,18.7509,18.713,18.7225,10200.0
2010-11-02 11:10:00,19.73,19.75,19.69,19.69,15600.0,18.7225,18.7415,18.6845,18.6845,15600.0
2010-11-02 11:20:00,19.7,19.7,19.68,19.7,3600.0,18.694,18.694,18.675,18.694,3600.0
2010-11-02 11:30:00,19.7,19.75,19.7,19.74,20400.0,18.694,18.7415,18.694,18.732,20400.0
2010-11-02 11:40:00,19.75,19.75,19.74,19.75,12000.0,18.7415,18.7415,18.732,18.7415,12000.0
2010-11-02 11:50:00,19.75,19.78,19.75,19.77,11000.0,18.7415,18.7699,18.7415,18.7604,11000.0
2010-11-02 12:00:00,19.78,19.78,19.77,19.77,8400.0,18.7699,18.7699,18.7604,18.7604,8400.0
2010-11-02 12:10:00,19.77,19.79,19.76,19.79,10200.0,18.7604,18.7794,18.7509,18.7794,10200.0
2010-11-02 12:20:00,19.78,19.79,19.76,19.78,10600.0,18.7699,18.7794,18.7509,18.7699,10600.0
2010-11-02 12:30:00,19.78,19.78,19.77,19.77,7200.0,18.7699,18.7699,18.7604,18.7604,7200.0
2010-11-02 12:40:00,19.78,19.78,19.77,19.78,7400.0,18.7699,18.7699,18.7604,18.7699,7400.0
2010-11-02 12:50:00,19.78,19.78,19.77,19.78,5400.0,18.7699,18.7699,18.7604,18.7699,5400.0
2010-11-02 13:00:00,19.78,19.8,19.78,19.8,14200.0,18.7699,18.7889,18.7699,18.7889,14200.0
2010-11-02 13:10:00,19.79,19.8,19.79,19.79,6000.0,18.7794,18.7889,18.7794,18.7794,6000.0
2010-11-02 13:20:00,19.79,19.81,19.79,19.8,8200.0,18.7794,18.7984,18.7794,18.7889,8200.0
2010-11-02 13:30:00,19.8,19.82,19.8,19.82,12400.0,18.7889,18.8079,18.7889,18.8079,12400.0
2010-11-02 13:40:00,19.82,19.84,19.81,19.83,22000.0,18.8079,18.8269,18.7984,18.8174,22000.0
2010-11-02 13:50:00,19.83,19.86,19.83,19.84,12400.0,18.8174,18.8458,18.8174,18.8269,12400.0
2010-11-02 14:00:00,19.85,19.85,19.84,19.84,22000.0,18.8363,18.8363,18.8269,18.8269,22000.0
2010-11-02 14:10:00,19.84,19.86,19.82,19.84,68600.0,18.8269,18.8458,18.8079,18.8269,68600.0
2010-11-02 14:20:00,19.84,19.91,19.84,19.89,66000.0,18.8269,18.8933,18.8269,18.8743,66000.0
2010-11-02 14:30:00,19.88,19.88,19.86,19.87,31600.0,18.8648,18.8648,18.8458,18.8553,31600.0
2010-11-02 14:40:00,19.86,19.88,19.86,19.88,32800.0,18.8458,18.8648,18.8458,18.8648,32800.0
2010-11-02 14:50:00,19.87,19.89,19.85,19.86,37600.0,18.8553,18.8743,18.8363,18.8458,37600.0
2010-11-02 15:00:00,19.86,19.86,19.84,19.86,52800.0,18.8458,18.8458,18.8269,18.8458,52800.0
2010-11-02 15:10:00,19.86,19.88,19.86,19.88,23200.0,18.8458,18.8648,18.8458,18.8648,23200.0
2010-11-02 15:20:00,19.88,19.88,19.85,19.86,51000.0,18.8648,18.8648,18.8363,18.8458,51000.0
2010-11-02 15:30:00,19.86,19.88,19.83,19.86,88800.0,18.8458,18.8648,18.8174,18.8458,88800.0
2010-11-02 15:40:00,19.86,19.86,19.82,19.85,113400.0,18.8458,18.8458,18.8079,18.8363,113400.0
2010-11-02 15:50:00,19.85,19.86,19.8,19.86,194200.0,18.8363,18.8458,18.7889,18.8458,194200.0
2010-11-03 09:30:00,19.88,19.9,19.84,19.9,26800.0,18.8648,18.8838,18.8269,18.8838,26800.0
2010-11-03 09:40:00,19.88,19.88,19.84,19.85,29200.0,18.8648,18.8648,18.8269,18.8363,29200.0
2010-11-03 09:50:00,19.86,19.9,19.86,19.9,21400.0,18.8458,18.8838,18.8458,18.8838,21400.0
2010-11-03 10:00:00,19.9,19.92,19.88,19.92,35600.0,18.8838,18.9028,18.8648,18.9028,35600.0
2010-11-03 10:10:00,19.92,19.92,19.89,19.9,17200.0,18.9028,18.9028,18.8743,18.8838,17200.0
2010-11-03 10:20:00,19.9,19.91,19.87,19.88,9400.0,18.8838,18.8933,18.8553,18.8648,9400.0
2010-11-03 10:30:00,19.88,19.89,19.87,19.87,24400.0,18.8648,18.8743,18.8553,18.8553,24400.0
2010-11-03 10:40:00,19.88,19.88,19.82,19.85,29000.0,18.8648,18.8648,18.8079,18.8363,29000.0
2010-11-03 10:50:00,19.85,19.86,19.85,19.86,13400.0,18.8363,18.8458,18.8363,18.8458,13400.0
2010-11-03 11:00:00,19.86,19.86,19.84,19.84,18400.0,18.8458,18.8458,18.8269,18.8269,18400.0
2010-11-03 11:10:00,19.85,19.85,19.82,19.84,21800.0,18.8363,18.8363,18.8079,18.8269,21800.0
2010-11-03 11:20:00,19.84,19.85,19.82,19.84,23400.0,18.8269,18.8363,18.8079,18.8269,23400.0
2010-11-03 11:30:00,19.85,19.85,19.84,19.84,15000.0,18.8363,18.8363,18.8269,18.8269,15000.0
2010-11-03 11:40:00,19.85,19.86,19.84,19.84,12600.0,18.8363,18.8458,18.8269,18.8269,12600.0
2010-11-03 11:50:00,19.85,19.85,19.83,19.83,15400.0,18.8363,18.8363,18.8174,18.8174,15400.0
2010-11-03 12:00:00,19.83,19.83,19.79,19.81,14200.0,18.8174,18.8174,18.7794,18.7984,14200.0
2010-11-03 12:10:00,19.8,19.82,19.79,19.8,17400.0,18.7889,18.8079,18.7794,18.7889,17400.0
2010-11-03 12:20:00,19.8,19.81,19.78,19.81,19000.0,18.7889,18.7984,18.7699,18.7984,19000.0
2010-11-03 12:30:00,19.81,19.84,19.81,19.82,14600.0,18.7984,18.8269,18.7984,18.8079,14600.0
2010-11-03 12:40:00,19.83,19.85,19.82,19.82,20400.0,18.8174,18.8363,18.8079,18.8079,20400.0
2010-11-03 12:50:00,19.83,19.85,19.83,19.85,21200.0,18.8174,18.8363,18.8174,18.8363,21200.0
2010-11-03 13:00:00,19.84,19.88,19.84,19.86,22000.0,18.8269,18.8648,18.8269,18.8458,22000.0
2010-11-03 13:10:00,19.86,19.86,19.84,19.84,20800.0,18.8458,18.8458,18.8269,18.8269,20800.0
2010-11-03 13:20:00,19.84,19.87,19.84,19.86,24600.0,18.8269,18.8553,18.8269,18.8458,24600.0
2010-11-03 13:30:00,19.86,19.87,19.86,19.87,16000.0,18.8458,18.8553,18.8458,18.8553,16000.0
2010-11-03 13:40:00,19.87,19.87,19.85,19.86,18400.0,18.8553,18.8553,18.8363,18.8458,18400.0
2010-11-03 13:50:00,19.86,19.86,19.85,19.86,20400.0,18.8458,18.8458,18.8363,18.8458,20400.0
2010-11-03 14:00:00,19.85,19.88,19.83,19.84,19000.0,18.8363,18.8648,18.8174,18.8269,19000.0
2010-11-03 14:10:00,19.84,19.86,19.76,19.86,35000.0,18.8269,18.8458,18.7509,18.8458,35000.0
2010-11-03 14:20:00,19.83,19.89,19.75,19.77,37000.0,18.8174,18.8743,18.7415,18.7604,37000.0
2010-11-03 14:30:00,19.75,19.82,19.72,19.82,32600.0,18.7415,18.8079,18.713,18.8079,32600.0
2010-11-03 14:40:00,19.82,19.83,19.79,19.8,43200.0,18.8079,18.8174,18.7794,18.7889,43200.0
2010-11-03 14:50:00,19.8,19.84,19.8,19.82,41400.0,18.7889,18.8269,18.7889,18.8079,41400.0
2010-11-03 15:00:00,19.83,19.86,19.83,19.84,47600.0,18.8174,18.8458,18.8174,18.8269,47600.0
2010-11-03 15:10:00,19.85,19.86,19.83,19.83,45400.0,18.8363,18.8458,18.8174,18.8174,45400.0
2010-11-03 15:20:00,19.83,19.83,19.81,19.82,48600.0,18.8174,18.8174,18.7984,18.8079,48600.0
2010-11-03 15:30:00,19.81,19.82,19.79,19.82,49000.0,18.7984,18.8079,18.7794,18.8079,49000.0
2010-11-03 15:40:00,19.81,19.81,19.79,19.8,54800.0,18.7984,18.7984,18.7794,18.7889,54800.0
2010-11-03 15:50:00,19.8,19.83,19.8,19.82,75600.0,18.7889,18.8174,18.7889,18.8079,75600.0
2010-11-04 09:30:00,20.0,20.07,19.98,20.05,22400.0,18.9787,19.0451,18.9597,19.0261,22400.0
2010-11-04 09:40:00,20.06,20.16,20.06,20.09,27000.0,19.0356,19.1305,19.0356,19.0641,27000.0
2010-11-04 09:50:00,20.09,20.09,20.02,20.03,18000.0,19.0641,19.0641,18.9977,19.0072,18000.0
2010-11-04 10:00:00,20.03,20.03,19.91,19.91,31600.0,19.0072,19.0072,18.8933,18.8933,31600.0
2010-11-04 10:10:00,19.91,19.93,19.86,19.88,29400.0,18.8933,18.9123,18.8458,18.8648,29400.0
2010-11-04 10:20:00,19.89,19.92,19.88,19.91,16400.0,18.8743,18.9028,18.8648,18.8933,16400.0
2010-11-04 10:30:00,19.91,19.94,19.91,19.91,18800.0,18.8933,18.9217,18.8933,18.8933,18800.0
2010-11-04 10:40:00,19.91,19.92,19.88,19.89,16400.0,18.8933,18.9028,18.8648,18.8743,16400.0
2010-11-04 10:50:00,19.88,19.93,19.88,19.93,17400.0,18.8648,18.9123,18.8648,18.9123,17400.0
2010-11-04 11:00:00,19.93,19.96,19.93,19.96,13400.0,18.9123,18.9407,18.9123,18.9407,13400.0
2010-11-04 11:10:00,19.96,19.98,19.93,19.96,57600.0,18.9407,18.9597,18.9123,18.9407,57600.0
2010-11-04 11:20:00,19.96,19.97,19.95,19.96,21800.0,18.9407,18.9502,18.9312,18.9407,21800.0
2010-11-04 11:30:00,19.96,19.98,19.96,19.98,21200.0,18.9407,18.9597,18.9407,18.9597,21200.0
2010-11-04 11:40:00,19.98,19.98,19.97,19.98,26600.0,18.9597,18.9597,18.9502,18.9597,26600.0
2010-11-04 11:50:00,19.98,20.0,19.98,20.0,36400.0,18.9597,18.9787,18.9597,18.9787,36400.0
2010-11-04 12:00:00,19.99,20.03,19.99,20.03,35200.0,18.9692,19.0072,18.9692,19.0072,35200.0
2010-11-04 12:10:00,20.03,20.06,20.03,20.06,30000.0,19.0072,19.0356,19.0072,19.0356,30000.0
2010-11-04 12:20:00,20.06,20.1,20.06,20.08,25000.0,19.0356,19.0736,19.0356,19.0546,25000.0
2010-11-04 12:30:00,20.08,20.09,20.07,20.09,21800.0,19.0546,19.0641,19.0451,19.0641,21800.0
2010-11-04 12:40:00,20.09,20.09,20.07,20.07,16200.0,19.0641,19.0641,19.0451,19.0451,16200.0
2010-11-04 12:50:00,20.07,20.08,20.07,20.08,20200.0,19.0451,19.0546,19.0451,19.0546,20200.0
2010-11-04 13:00:00,20.09,20.13,20.09,20.1,16600.0,19.0641,19.102,19.0641,19.0736,16600.0
2010-11-04 13:10:00,20.1,20.1,20.07,20.08,28200.0,19.0736,19.0736,19.0451,19.0546,28200.0
2010-11-04 13:20:00,20.08,20.09,20.06,20.09,25600.0,19.0546,19.0641,19.0356,19.0641,25600.0
2010-11-04 13:30:00,20.09,20.09,20.08,20.09,16000.0,19.0641,19.0641,19.0546,19.0641,16000.0
2010-11-04 13:40:00,20.08,20.09,20.05,20.07,40000.0,19.0546,19.0641,19.0261,19.0451,40000.0
2010-11-04 13:50:00,20.07,20.1,20.05,20.08,34400.0,19.0451,19.0736,19.0261,19.0546,34400.0
2010-11-04 14:00:00,20.08,20.09,20.06,20.07,39200.0,19.0546,19.0641,19.0356,19.0451,39200.0
2010-11-04 14:10:00,20.07,20.11,20.07,20.09,66800.0,19.0451,19.0831,19.0451,19.0641,66800.0
2010-11-04 14:20:00,20.09,20.11,20.08,20.11,34800.0,19.0641,19.0831,19.0546,19.0831,34800.0
2010-11-04 14:30:00,20.11,20.12,20.08,20.08,21200.0,19.0831,19.0926,19.0546,19.0546,21200.0
2010-11-04 14:40:00,20.09,20.1,20.08,20.1,51000.0,19.0641,19.0736,19.0546,19.0736,51000.0
2010-11-04 14:50:00,20.11,20.11,20.08,20.09,29200.0,19.0831,19.0831,19.0546,19.0641,29200.0
2010-11-04 15:00:00,20.09,20.11,20.09,20.1,46600.0,19.0641,19.0831,19.0641,19.0736,46600.0
2010-11-04 15:10:00,20.1,20.11,20.1,20.1,25200.0,19.0736,19.0831,19.0736,19.0736,25200.0
2010-11-04 15:20:00,20.1,20.11,20.07,20.09,115200.0,19.0736,19.0831,19.0451,19.0641,115200.0
2010-11-04 15:30:00,20.09,20.11,20.08,20.09,87000.0,19.0641,19.0831,19.0546,19.0641,87000.0
2010-11-04 15:40:00,20.09,20.13,20.09,20.11,96600.0,19.0641,19.102,19.0641,19.0831,96600.0
2010-11-04 15:50:00,20.11,20.11,20.0,20.1,271000.0,19.0831,19.0831,18.9787,19.0736,271000.0
2010-11-05 09:30:00,20.15,20.2,20.14,20.18,11000.0,19.121,19.1685,19.1115,19.1495,11000.0
2010-11-05 09:40:00,20.2,20.2,20.12,20.14,25000.0,19.1685,19.1685,19.0926,19.1115,25000.0
2010-11-05 09:50:00,20.15,20.15,20.09,20.09,461800.0,19.121,19.121,19.0641,19.0641,461800.0
2010-11-05 10:00:00,20.09,20.12,20.08,20.1,72000.0,19.0641,19.0926,19.0546,19.0736,72000.0
2010-11-05 10:10:00,20.1,20.15,20.09,20.14,30600.0,19.0736,19.121,19.0641,19.1115,30600.0
2010-11-05 10:20:00,20.14,20.17,20.12,20.12,230600.0,19.1115,19.14,19.0926,19.0926,230600.0
2010-11-05 10:30:00,20.11,20.18,20.11,20.17,32600.0,19.0831,19.1495,19.0831,19.14,32600.0
2010-11-05 10:40:00,20.17,20.18,20.11,20.15,247400.0,19.14,19.1495,19.0831,19.121,247400.0
2010-11-05 10:50:00,20.15,20.16,20.14,20.16,26600.0,19.121,19.1305,19.1115,19.1305,26600.0
2010-11-05 11:00:00,20.15,20.15,20.11,20.14,16200.0,19.121,19.121,19.0831,19.1115,16200.0
2010-11-05 11:10:00,20.14,20.16,20.14,20.15,26400.0,19.1115,19.1305,19.1115,19.121,26400.0
2010-11-05 11:20:00,20.15,20.16,20.14,20.16,11800.0,19.121,19.1305,19.1115,19.1305,11800.0
2010-11-05 11:30:00,20.16,20.17,20.15,20.16,16200.0,19.1305,19.14,19.121,19.1305,16200.0
2010-11-05 11:40:00,20.17,20.2,20.16,20.2,18200.0,19.14,19.1685,19.1305,19.1685,18200.0
2010-11-05 11:50:00,20.2,20.2,20.17,20.17,11000.0,19.1685,19.1685,19.14,19.14,11000.0
2010-11-05 12:00:00,20.17,20.18,20.16,20.17,4600.0,19.14,19.1495,19.1305,19.14,4600.0
2010-11-05 12:10:00,20.17,20.18,20.16,20.18,7400.0,19.14,19.1495,19.1305,19.1495,7400.0
2010-11-05 12:20:00,20.18,20.18,20.13,20.13,6600.0,19.1495,19.1495,19.102,19.102,6600.0
2010-11-05 12:30:00,20.12,20.15,20.11,20.15,11800.0,19.0926,19.121,19.0831,19.121,11800.0
2010-11-05 12:40:00,20.14,20.14,20.11,20.11,8200.0,19.1115,19.1115,19.0831,19.0831,8200.0
2010-11-05 12:50:00,20.12,20.13,20.1,20.11,4000.0,19.0926,19.102,19.0736,19.0831,4000.0
2010-11-05 13:00:00,20.11,20.11,20.11,20.11,4000.0,19.0831,19.0831,19.0831,19.0831,4000.0
2010-11-05 13:10:00,20.11,20.11,20.1,20.11,2800.0,19.0831,19.0831,19.0736,19.0831,2800.0
2010-11-05 13:20:00,20.11,20.11,20.1,20.1,6200.0,19.0831,19.0831,19.0736,19.0736,6200.0
2010-11-05 13:30:00,20.1,20.11,20.1,20.11,6600.0,19.0736,19.0831,19.0736,19.0831,6600.0
2010-11-05 13:40:00,20.11,20.11,20.1,20.11,4400.0,19.0831,19.0831,19.0736,19.0831,4400.0
2010-11-05 13:50:00,20.1,20.11,20.1,20.1,6200.0,19.0736,19.0831,19.0736,19.0736,6200.0
2010-11-05 14:00:00,20.1,20.11,20.09,20.1,19200.0,19.0736,19.0831,19.0641,19.0736,19200.0
2010-11-05 14:10:00,20.11,20.11,20.08,20.11,20400.0,19.0831,19.0831,19.0546,19.0831,20400.0
2010-11-05 14:20:00,20.1,20.13,20.1,20.11,30400.0,19.0736,19.102,19.0736,19.0831,30400.0
2010-11-05 14:30:00,20.13,20.15,20.12,20.13,34600.0,19.102,19.121,19.0926,19.102,34600.0
2010-11-05 14:40:00,20.13,20.13,20.11,20.12,12200.0,19.102,19.102,19.0831,19.0926,12200.0
2010-11-05 14:50:00,20.13,20.13,20.11,20.11,315600.0,19.102,19.102,19.0831,19.0831,315600.0
2010-11-05 15:00:00,20.11,20.13,20.1,20.11,19200.0,19.0831,19.102,19.0736,19.0831,19200.0
2010-11-05 15:10:00,20.11,20.11,20.09,20.1,31400.0,19.0831,19.0831,19.0641,19.0736,31400.0
2010-11-05 15:20:00,20.1,20.11,20.09,20.11,27800.0,19.0736,19.0831,19.0641,19.0831,27800.0
2010-11-05 15:30:00,20.11,20.13,20.1,20.1,23800.0,19.0831,19.102,19.0736,19.0736,23800.0
2010-11-05 15:40:00,20.1,20.13,20.09,20.13,25400.0,19.0736,19.102,19.0641,19.102,25400.0
2010-11-05 15:50:00,20.13,20.18,20.12,20.16,359800.0,19.102,19.1495,19.0926,19.1305,359800.0
2010-11-08 09:30:00,20.1,20.24,20.1,20.22,21400.0,19.0736,19.2064,19.0736,19.1875,21400.0
2010-11-08 09:40:00,20.23,20.25,20.21,20.22,23200.0,19.1969,19.2159,19.178,19.1875,23200.0
2010-11-08 09:50:00,20.23,20.24,20.2,20.23,12800.0,19.1969,19.2064,19.1685,19.1969,12800.0
2010-11-08 10:00:00,20.24,20.3,20.24,20.27,21400.0,19.2064,19.2634,19.2064,19.2349,21400.0
2010-11-08 10:10:00,20.28,20.3,20.25,20.29,28800.0,19.2444,19.2634,19.2159,19.2539,28800.0
2010-11-08 10:20:00,20.29,20.33,20.29,20.33,24600.0,19.2539,19.2918,19.2539,19.2918,24600.0
2010-11-08 10:30:00,20.33,20.48,20.31,20.47,75000.0,19.2918,19.4342,19.2729,19.4247,75000.0
2010-11-08 10:40:00,20.47,20.47,20.36,20.37,38600.0,19.4247,19.4247,19.3203,19.3298,38600.0
2010-11-08 10:50:00,20.38,20.4,20.36,20.4,32400.0,19.3393,19.3583,19.3203,19.3583,32400.0
2010-11-08 11:00:00,20.39,20.39,20.33,20.36,27600.0,19.3488,19.3488,19.2918,19.3203,27600.0
2010-11-08 11:10:00,20.36,20.36,20.32,20.34,18600.0,19.3203,19.3203,19.2823,19.3013,18600.0
2010-11-08 11:20:00,20.34,20.39,20.34,20.36,24000.0,19.3013,19.3488,19.3013,19.3203,24000.0
2010-11-08 11:30:00,20.36,20.42,20.36,20.41,11200.0,19.3203,19.3772,19.3203,19.3677,11200.0
2010-11-08 11:40:00,20.41,20.47,20.4,20.47,42400.0,19.3677,19.4247,19.3583,19.4247,42400.0
2010-11-08 11:50:00,20.47,20.48,20.46,20.48,12200.0,19.4247,19.4342,19.4152,19.4342,12200.0
2010-11-08 12:00:00,20.47,20.53,20.47,20.52,37400.0,19.4247,19.4816,19.4247,19.4721,37400.0
2010-11-08 12:10:00,20.52,20.54,20.5,20.5,17400.0,19.4721,19.4911,19.4532,19.4532,17400.0
2010-11-08 12:20:00,20.5,20.54,20.5,20.5,19000.0,19.4532,19.4911,19.4532,19.4532,19000.0
2010-11-08 12:30:00,20.51,20.52,20.47,20.48,15000.0,19.4626,19.4721,19.4247,19.4342,15000.0
2010-11-08 12:40:00,20.48,20.48,20.45,20.46,13600.0,19.4342,19.4342,19.4057,19.4152,13600.0
2010-11-08 12:50:00,20.45,20.45,20.45,20.45,3400.0,19.4057,19.4057,19.4057,19.4057,3400.0
2010-11-08 13:00:00,20.43,20.44,20.42,20.43,7800.0,19.3867,19.3962,19.3772,19.3867,7800.0
2010-11-08 13:10:00,20.43,20.46,20.42,20.45,18600.0,19.3867,19.4152,19.3772,19.4057,18600.0
2010-11-08 13:20:00,20.45,20.46,20.43,20.43,14800.0,19.4057,19.4152,19.3867,19.3867,14800.0
2010-11-08 13:30:00,20.43,20.43,20.41,20.43,8600.0,19.3867,19.3867,19.3677,19.3867,8600.0
2010-11-08 13:40:00,20.42,20.42,20.41,20.41,6800.0,19.3772,19.3772,19.3677,19.3677,6800.0
2010-11-08 13:50:00,20.42,20.43,20.41,20.42,4600.0,19.3772,19.3867,19.3677,19.3772,4600.0
2010-11-08 14:00:00,20.42,20.43,20.42,20.43,18400.0,19.3772,19.3867,19.3772,19.3867,18400.0
2010-11-08 14:10:00,20.44,20.46,20.43,20.45,9800.0,19.3962,19.4152,19.3867,19.4057,9800.0
2010-11-08 14:20:00,20.45,20.45,20.43,20.45,12200.0,19.4057,19.4057,19.3867,19.4057,12200.0
2010-11-08 14:30:00,20.45,20.46,20.43,20.45,59400.0,19.4057,19.4152,19.3867,19.4057,59400.0
2010-11-08 14:40:00,20.45,20.45,20.44,20.45,13400.0,19.4057,19.4057,19.3962,19.4057,13400.0
2010-11-08 14:50:00,20.45,20.46,20.44,20.46,16200.0,19.4057,19.4152,19.3962,19.4152,16200.0
2010-11-08 15:00:00,20.45,20.46,20.45,20.45,19000.0,19.4057,19.4152,19.4057,19.4057,19000.0
2010-11-08 15:10:00,20.45,20.46,20.43,20.45,24400.0,19.4057,19.4152,19.3867,19.4057,24400.0
2010-11-08 15:20:00,20.46,20.48,20.45,20.46,17600.0,19.4152,19.4342,19.4057,19.4152,17600.0
2010-11-08 15:30:00,20.46,20.46,20.45,20.45,20200.0,19.4152,19.4152,19.4057,19.4057,20200.0
2010-11-08 15:40:00,20.45,20.5,20.45,20.46,93400.0,19.4057,19.4532,19.4057,19.4152,93400.0
2010-11-08 15:50:00,20.46,20.47,20.46,20.46,91800.0,19.4152,19.4247,19.4152,19.4152,91800.0
2010-11-09 09:30:00,20.48,20.6,20.48,20.56,14800.0,19.4342,19.548,19.4342,19.5101,14800.0
2010-11-09 09:40:00,20.56,20.58,20.5,20.57,8200.0,19.5101,19.5291,19.4532,19.5196,8200.0
2010-11-09 09:50:00,20.55,20.59,20.55,20.56,10200.0,19.5006,19.5386,19.5006,19.5101,10200.0
2010-11-09 10:00:00,20.56,20.59,20.54,20.56,16400.0,19.5101,19.5386,19.4911,19.5101,16400.0
2010-11-09 10:10:00,20.56,20.61,20.56,20.6,12200.0,19.5101,19.5575,19.5101,19.548,12200.0
2010-11-09 10:20:00,20.59,20.63,20.58,20.6,19400.0,19.5386,19.5765,19.5291,19.548,19400.0
2010-11-09 10:30:00,20.6,20.6,20.54,20.56,22000.0,19.548,19.548,19.4911,19.5101,22000.0
2010-11-09 10:40:00,20.55,20.56,20.53,20.56,24200.0,19.5006,19.5101,19.4816,19.5101,24200.0
2010-11-09 10:50:00,20.57,20.57,20.55,20.56,13600.0,19.5196,19.5196,19.5006,19.5101,13600.0
2010-11-09 11:00:00,20.56,20.57,20.55,20.57,14400.0,19.5101,19.5196,19.5006,19.5196,14400.0
2010-11-09 11:10:00,20.57,20.59,20.56,20.58,11200.0,19.5196,19.5386,19.5101,19.5291,11200.0
2010-11-09 11:20:00,20.58,20.58,20.57,20.57,6600.0,19.5291,19.5291,19.5196,19.5196,6600.0
2010-11-09 11:30:00,20.58,20.58,20.56,20.57,6800.0,19.5291,19.5291,19.5101,19.5196,6800.0
2010-11-09 11:40:00,20.57,20.59,20.57,20.59,5800.0,19.5196,19.5386,19.5196,19.5386,5800.0
2010-11-09 11:50:00,20.58,20.58,20.5,20.5,12600.0,19.5291,19.5291,19.4532,19.4532,12600.0
2010-11-09 12:00:00,20.5,20.51,20.5,20.51,7000.0,19.4532,19.4626,19.4532,19.4626,7000.0
2010-11-09 12:10:00,20.51,20.52,20.49,20.49,18000.0,19.4626,19.4721,19.4437,19.4437,18000.0
2010-11-09 12:20:00,20.49,20.49,20.48,20.48,7000.0,19.4437,19.4437,19.4342,19.4342,7000.0
2010-11-09 12:30:00,20.49,20.5,20.47,20.47,16000.0,19.4437,19.4532,19.4247,19.4247,16000.0
2010-11-09 12:40:00,20.47,20.48,20.47,20.47,10800.0,19.4247,19.4342,19.4247,19.4247,10800.0
2010-11-09 12:50:00,20.47,20.49,20.47,20.49,6600.0,19.4247,19.4437,19.4247,19.4437,6600.0
2010-11-09 13:00:00,20.49,20.5,20.47,20.5,9000.0,19.4437,19.4532,19.4247,19.4532,9000.0
2010-11-09 13:10:00,20.5,20.52,20.5,20.51,9400.0,19.4532,19.4721,19.4532,19.4626,9400.0
2010-11-09 13:20:00,20.5,20.53,20.5,20.52,19200.0,19.4532,19.4816,19.4532,19.4721,19200.0
2010-11-09 13:30:00,20.52,20.53,20.5,20.5,23800.0,19.4721,19.4816,19.4532,19.4532,23800.0
2010-11-09 13:40:00,20.49,20.5,20.48,20.49,19200.0,19.4437,19.4532,19.4342,19.4437,19200.0
2010-11-09 13:50:00,20.5,20.53,20.48,20.53,28800.0,19.4532,19.4816,19.4342,19.4816,28800.0
2010-11-09 14:00:00,20.53,20.53,20.5,20.51,26400.0,19.4816,19.4816,19.4532,19.4626,26400.0
2010-11-09 14:10:00,20.5,20.55,20.5,20.53,18000.0,19.4532,19.5006,19.4532,19.4816,18000.0
2010-11-09 14:20:00,20.53,20.54,20.53,20.53,22000.0,19.4816,19.4911,19.4816,19.4816,22000.0
2010-11-09 14:30:00,20.53,20.56,20.53,20.55,20000.0,19.4816,19.5101,19.4816,19.5006,20000.0
2010-11-09 14:40:00,20.56,20.56,20.54,20.55,14600.0,19.5101,19.5101,19.4911,19.5006,14600.0
2010-11-09 14:50:00,20.55,20.57,20.55,20.57,22600.0,19.5006,19.5196,19.5006,19.5196,22600.0
2010-11-09 15:00:00,20.56,20.56,20.5,20.5,26600.0,19.5101,19.5101,19.4532,19.4532,26600.0
2010-11-09 15:10:00,20.5,20.51,20.48,20.5,28800.0,19.4532,19.4626,19.4342,19.4532,28800.0
2010-11-09 15:20:00,20.5,20.5,20.48,20.48,40800.0,19.4532,19.4532,19.4342,19.4342,40800.0
2010-11-09 15:30:00,20.48,20.49,20.45,20.45,52600.0,19.4342,19.4437,19.4057,19.4057,52600.0
2010-11-09 15:40:00,20.45,20.46,20.39,20.39,60400.0,19.4057,19.4152,19.3488,19.3488,60400.0
2010-11-09 15:50:00,20.39,20.46,20.39,20.46,126800.0,19.3488,19.4152,19.3488,19.4152,126800.0
2010-11-10 09:30:00,20.5,20.55,20.47,20.48,21600.0,19.4532,19.5006,19.4247,19.4342,21600.0
2010-11-10 09:40:00,20.47,20.5,20.45,20.46,50400.0,19.4247,19.4532,19.4057,19.4152,50400.0
2010-11-10 09:50:00,20.43,20.5,20.41,20.48,37000.0,19.3867,19.4532,19.3677,19.4342,37000.0
2010-11-10 10:00:00,20.46,20.47,20.36,20.46,24000.0,19.4152,19.4247,19.3203,19.4152,24000.0
2010-11-10 10:10:00,20.46,20.48,20.43,20.46,13800.0,19.4152,19.4342,19.3867,19.4152,13800.0
2010-11-10 10:20:00,20.46,20.49,20.43,20.44,35000.0,19.4152,19.4437,19.3867,19.3962,35000.0
2010-11-10 10:30:00,20.43,20.48,20.4,20.48,57400.0,19.3867,19.4342,19.3583,19.4342,57400.0
2010-11-10 10:40:00,20.48,20.49,20.45,20.45,41600.0,19.4342,19.4437,19.4057,19.4057,41600.0
2010-11-10 10:50:00,20.46,20.51,20.45,20.51,43000.0,19.4152,19.4626,19.4057,19.4626,43000.0
2010-11-10 11:00:00,20.5,20.51,20.43,20.45,39800.0,19.4532,19.4626,19.3867,19.4057,39800.0
2010-11-10 11:10:00,20.45,20.46,20.44,20.46,13200.0,19.4057,19.4152,19.3962,19.4152,13200.0
2010-11-10 11:20:00,20.46,20.49,20.46,20.48,7600.0,19.4152,19.4437,19.4152,19.4342,7600.0
2010-11-10 11:30:00,20.47,20.5,20.47,20.5,12200.0,19.4247,19.4532,19.4247,19.4532,12200.0
2010-11-10 11:40:00,20.5,20.5,20.49,20.5,8800.0,19.4532,19.4532,19.4437,19.4532,8800.0
2010-11-10 11:50:00,20.5,20.55,20.5,20.55,22800.0,19.4532,19.5006,19.4532,19.5006,22800.0
2010-11-10 12:00:00,20.56,20.56,20.52,20.52,7400.0,19.5101,19.5101,19.4721,19.4721,7400.0
2010-11-10 12:10:00,20.52,20.54,20.52,20.52,9400.0,19.4721,19.4911,19.4721,19.4721,9400.0
2010-11-10 12:20:00,20.53,20.55,20.53,20.54,9400.0,19.4816,19.5006,19.4816,19.4911,9400.0
2010-11-10 12:30:00,20.54,20.54,20.52,20.53,10200.0,19.4911,19.4911,19.4721,19.4816,10200.0
2010-11-10 12:40:00,20.53,20.55,20.52,20.55,18800.0,19.4816,19.5006,19.4721,19.5006,18800.0
2010-11-10 12:50:00,20.55,20.56,20.54,20.54,10200.0,19.5006,19.5101,19.4911,19.4911,10200.0
2010-11-10 13:00:00,20.53,20.55,20.5,20.54,29000.0,19.4816,19.5006,19.4532,19.4911,29000.0
2010-11-10 13:10:00,20.54,20.56,20.5,20.56,37800.0,19.4911,19.5101,19.4532,19.5101,37800.0
2010-11-10 13:20:00,20.56,20.59,20.55,20.57,37000.0,19.5101,19.5386,19.5006,19.5196,37000.0
2010-11-10 13:30:00,20.58,20.59,20.56,20.58,21800.0,19.5291,19.5386,19.5101,19.5291,21800.0
2010-11-10 13:40:00,20.58,20.58,20.56,20.58,22800.0,19.5291,19.5291,19.5101,19.5291,22800.0
2010-11-10 13:50:00,20.58,20.58,20.55,20.56,18400.0,19.5291,19.5291,19.5006,19.5101,18400.0
2010-11-10 14:00:00,20.57,20.63,20.56,20.62,32600.0,19.5196,19.5765,19.5101,19.567,32600.0
2010-11-10 14:10:00,20.62,20.68,20.62,20.68,41600.0,19.567,19.624,19.567,19.624,41600.0
2010-11-10 14:20:00,20.68,20.68,20.61,20.65,19000.0,19.624,19.624,19.5575,19.5955,19000.0
2010-11-10 14:30:00,20.64,20.65,20.63,20.65,19400.0,19.586,19.5955,19.5765,19.5955,19400.0
2010-11-10 14:40:00,20.64,20.66,20.63,20.66,18400.0,19.586,19.605,19.5765,19.605,18400.0
2010-11-10 14:50:00,20.66,20.67,20.66,20.67,16200.0,19.605,19.6145,19.605,19.6145,16200.0
2010-11-10 15:00:00,20.67,20.67,20.63,20.64,36400.0,19.6145,19.6145,19.5765,19.586,36400.0
2010-11-10 15:10:00,20.65,20.66,20.62,20.65,27600.0,19.5955,19.605,19.567,19.5955,27600.0
2010-11-10 15:20:00,20.65,20.65,20.64,20.64,9400.0,19.5955,19.5955,19.586,19.586,9400.0
2010-11-10 15:30:00,20.64,20.67,20.63,20.64,32600.0,19.586,19.6145,19.5765,19.586,32600.0
2010-11-10 15:40:00,20.64,20.67,20.64,20.67,52800.0,19.586,19.6145,19.586,19.6145,52800.0
2010-11-10 15:50:00,20.67,20.73,20.67,20.72,96000.0,19.6145,19.6714,19.6145,19.6619,96000.0
2010-11-11 09:30:00,20.61,20.61,20.3,20.48,36000.0,19.5575,19.5575,19.2634,19.4342,36000.0
2010-11-11 09:40:00,20.48,20.49,20.4,20.44,39600.0,19.4342,19.4437,19.3583,19.3962,39600.0
2010-11-11 09:50:00,20.44,20.49,20.43,20.48,22400.0,19.3962,19.4437,19.3867,19.4342,22400.0
2010-11-11 10:00:00,20.47,20.48,20.42,20.48,20400.0,19.4247,19.4342,19.3772,19.4342,20400.0
2010-11-11 10:10:00,20.47,20.51,20.46,20.5,13400.0,19.4247,19.4626,19.4152,19.4532,13400.0
2010-11-11 10:20:00,20.5,20.53,20.49,20.51,13000.0,19.4532,19.4816,19.4437,19.4626,13000.0
2010-11-11 10:30:00,20.5,20.52,20.48,20.5,32400.0,19.4532,19.4721,19.4342,19.4532,32400.0
2010-11-11 10:40:00,20.5,20.52,20.49,20.51,17800.0,19.4532,19.4721,19.4437,19.4626,17800.0
2010-11-11 10:50:00,20.52,20.54,20.49,20.53,14000.0,19.4721,19.4911,19.4437,19.4816,14000.0
2010-11-11 11:00:00,20.52,20.54,20.48,20.5,18600.0,19.4721,19.4911,19.4342,19.4532,18600.0
2010-11-11 11:10:00,20.5,20.54,20.5,20.53,7000.0,19.4532,19.4911,19.4532,19.4816,7000.0
2010-11-11 11:20:00,20.52,20.53,20.48,20.5,13000.0,19.4721,19.4816,19.4342,19.4532,13000.0
2010-11-11 11:30:00,20.5,20.53,20.5,20.52,3000.0,19.4532,19.4816,19.4532,19.4721,3000.0
2010-11-11 11:40:00,20.51,20.53,20.49,20.52,12400.0,19.4626,19.4816,19.4437,19.4721,12400.0
2010-11-11 11:50:00,20.52,20.52,20.5,20.51,7600.0,19.4721,19.4721,19.4532,19.4626,7600.0
2010-11-11 12:00:00,20.52,20.53,20.5,20.51,15600.0,19.4721,19.4816,19.4532,19.4626,15600.0
2010-11-11 12:10:00,20.52,20.54,20.52,20.53,7000.0,19.4721,19.4911,19.4721,19.4816,7000.0
2010-11-11 12:20:00,20.53,20.54,20.52,20.53,7200.0,19.4816,19.4911,19.4721,19.4816,7200.0
2010-11-11 12:30:00,20.53,20.54,20.52,20.53,8000.0,19.4816,19.4911,19.4721,19.4816,8000.0
2010-11-11 12:40:00,20.53,20.55,20.5,20.55,18200.0,19.4816,19.5006,19.4532,19.5006,18200.0
2010-11-11 12:50:00,20.55,20.58,20.55,20.58,17600.0,19.5006,19.5291,19.5006,19.5291,17600.0
2010-11-11 13:00:00,20.58,20.58,20.56,20.57,11200.0,19.5291,19.5291,19.5101,19.5196,11200.0
2010-11-11 13:10:00,20.57,20.61,20.57,20.6,17800.0,19.5196,19.5575,19.5196,19.548,17800.0
2010-11-11 13:20:00,20.6,20.64,20.59,20.63,18600.0,19.548,19.586,19.5386,19.5765,18600.0
2010-11-11 13:30:00,20.63,20.64,20.61,20.64,11800.0,19.5765,19.586,19.5575,19.586,11800.0
2010-11-11 13:40:00,20.64,20.66,20.64,20.64,10600.0,19.586,19.605,19.586,19.586,10600.0
2010-11-11 13:50:00,20.64,20.66,20.63,20.66,12800.0,19.586,19.605,19.5765,19.605,12800.0
2010-11-11 14:00:00,20.65,20.66,20.63,20.66,9200.0,19.5955,19.605,19.5765,19.605,9200.0
2010-11-11 14:10:00,20.66,20.67,20.64,20.67,9400.0,19.605,19.6145,19.586,19.6145,9400.0
2010-11-11 14:20:00,20.67,20.67,20.65,20.66,9000.0,19.6145,19.6145,19.5955,19.605,9000.0
2010-11-11 14:30:00,20.66,20.68,20.65,20.68,22400.0,19.605,19.624,19.5955,19.624,22400.0
2010-11-11 14:40:00,20.68,20.71,20.67,20.68,14800.0,19.624,19.6524,19.6145,19.624,14800.0
2010-11-11 14:50:00,20.68,20.68,20.67,20.68,13000.0,19.624,19.624,19.6145,19.624,13000.0
2010-11-11 15:00:00,20.67,20.68,20.66,20.67,24600.0,19.6145,19.624,19.605,19.6145,24600.0
2010-11-11 15:10:00,20.68,20.7,20.67,20.68,20800.0,19.624,19.6429,19.6145,19.624,20800.0
2010-11-11 15:20:00,20.68,20.69,20.64,20.67,31600.0,19.624,19.6335,19.586,19.6145,31600.0
2010-11-11 15:30:00,20.66,20.66,20.63,20.66,40400.0,19.605,19.605,19.5765,19.605,40400.0
2010-11-11 15:40:00,20.66,20.71,20.64,20.7,98000.0,19.605,19.6524,19.586,19.6429,98000.0
2010-11-11 15:50:00,20.7,20.71,20.68,20.7,66400.0,19.6429,19.6524,19.624,19.6429,66400.0
2010-11-12 09:30:00,20.61,20.68,20.56,20.66,18800.0,19.567,19.6335,19.5195,19.6145,18800.0
2010-11-12 09:40:00,20.66,20.73,20.63,20.68,11400.0,19.6145,19.6809,19.586,19.6335,11400.0
2010-11-12 09:50:00,20.68,20.73,20.65,20.65,14800.0,19.6335,19.6809,19.605,19.605,14800.0
2010-11-12 10:00:00,20.64,20.65,20.62,20.63,13000.0,19.5955,19.605,19.5765,19.586,13000.0
2010-11-12 10:10:00,20.63,20.65,20.59,20.61,20800.0,19.586,19.605,19.548,19.567,20800.0
2010-11-12 10:20:00,20.61,20.63,20.6,20.62,22000.0,19.567,19.586,19.5575,19.5765,22000.0
2010-11-12 10:30:00,20.63,20.64,20.59,20.63,43000.0,19.586,19.5955,19.548,19.586,43000.0
2010-11-12 10:40:00,20.63,20.64,20.6,20.61,19400.0,19.586,19.5955,19.5575,19.567,19400.0
2010-11-12 10:50:00,20.63,20.63,20.58,20.61,22400.0,19.586,19.586,19.5385,19.567,22400.0
2010-11-12 11:00:00,20.61,20.64,20.6,20.61,45000.0,19.567,19.5955,19.5575,19.567,45000.0
2010-11-12 11:10:00,20.61,20.65,20.61,20.64,15000.0,19.567,19.605,19.567,19.5955,15000.0
2010-11-12 11:20:00,20.64,20.66,20.63,20.65,13200.0,19.5955,19.6145,19.586,19.605,13200.0
2010-11-12 11:30:00,20.65,20.65,20.61,20.61,25200.0,19.605,19.605,19.567,19.567,25200.0
2010-11-12 11:40:00,20.61,20.61,20.57,20.57,16200.0,19.567,19.567,19.529,19.529,16200.0
2010-11-12 11:50:00,20.55,20.6,20.54,20.59,21000.0,19.5101,19.5575,19.5006,19.548,21000.0
2010-11-12 12:00:00,20.59,20.59,20.57,20.58,95200.0,19.548,19.548,19.529,19.5385,95200.0
2010-11-12 12:10:00,20.58,20.58,20.55,20.57,26800.0,19.5385,19.5385,19.5101,19.529,26800.0
2010-11-12 12:20:00,20.57,20.57,20.51,20.54,52200.0,19.529,19.529,19.4721,19.5006,52200.0
2010-11-12 12:30:00,20.53,20.56,20.51,20.55,29400.0,19.4911,19.5195,19.4721,19.5101,29400.0
2010-11-12 12:40:00,20.56,20.61,20.55,20.6,38800.0,19.5195,19.567,19.5101,19.5575,38800.0
2010-11-12 12:50:00,20.59,20.61,20.58,20.6,16200.0,19.548,19.567,19.5385,19.5575,16200.0
2010-11-12 13:00:00,20.59,20.64,20.58,20.61,43200.0,19.548,19.5955,19.5385,19.567,43200.0
2010-11-12 13:10:00,20.61,20.62,20.6,20.6,18600.0,19.567,19.5765,19.5575,19.5575,18600.0
2010-11-12 13:20:00,20.6,20.64,20.6,20.61,22000.0,19.5575,19.5955,19.5575,19.567,22000.0
2010-11-12 13:30:00,20.61,20.61,20.59,20.59,12800.0,19.567,19.567,19.548,19.548,12800.0
2010-11-12 13:40:00,20.59,20.61,20.58,20.59,28200.0,19.548,19.567,19.5385,19.548,28200.0
2010-11-12 13:50:00,20.59,20.59,20.57,20.58,34000.0,19.548,19.548,19.529,19.5385,34000.0
2010-11-12 14:00:00,20.58,20.58,20.55,20.55,29600.0,19.5385,19.5385,19.5101,19.5101,29600.0
2010-11-12 14:10:00,20.55,20.61,20.55,20.6,34000.0,19.5101,19.567,19.5101,19.5575,34000.0
2010-11-12 14:20:00,20.6,20.61,20.59,20.6,20000.0,19.5575,19.567,19.548,19.5575,20000.0
2010-11-12 14:30:00,20.6,20.63,20.58,20.63,42200.0,19.5575,19.586,19.5385,19.586,42200.0
2010-11-12 14:40:00,20.63,20.64,20.6,20.64,28000.0,19.586,19.5955,19.5575,19.5955,28000.0
2010-11-12 14:50:00,20.64,20.65,20.62,20.63,24000.0,19.5955,19.605,19.5765,19.586,24000.0
2010-11-12 15:00:00,20.62,20.65,20.61,20.64,43800.0,19.5765,19.605,19.567,19.5955,43800.0
2010-11-12 15:10:00,20.64,20.64,20.61,20.63,15800.0,19.5955,19.5955,19.567,19.586,15800.0
2010-11-12 15:20:00,20.63,20.65,20.6,20.61,63600.0,19.586,19.605,19.5575,19.567,63600.0
2010-11-12 15:30:00,20.61,20.64,20.61,20.62,52400.0,19.567,19.5955,19.567,19.5765,52400.0
2010-11-12 15:40:00,20.61,20.64,20.59,20.63,90000.0,19.567,19.5955,19.548,19.586,90000.0
2010-11-12 15:50:00,20.63,20.66,20.61,20.61,194000.0,19.586,19.6145,19.567,19.567,194000.0
2010-11-15 09:30:00,20.66,20.7,20.61,20.63,31400.0,19.6145,19.6525,19.567,19.586,31400.0
2010-11-15 09:40:00,20.62,20.65,20.6,20.61,13200.0,19.5765,19.605,19.5575,19.567,13200.0
2010-11-15 09:50:00,20.58,20.63,20.57,20.59,23200.0,19.5385,19.586,19.529,19.548,23200.0
2010-11-15 10:00:00,20.58,20.58,20.53,20.53,22200.0,19.5385,19.5385,19.4911,19.4911,22200.0
2010-11-15 10:10:00,20.53,20.57,20.53,20.55,11200.0,19.4911,19.529,19.4911,19.5101,11200.0
2010-11-15 10:20:00,20.56,20.59,20.55,20.58,20000.0,19.5195,19.548,19.5101,19.5385,20000.0
2010-11-15 10:30:00,20.58,20.61,20.56,20.61,16200.0,19.5385,19.567,19.5195,19.567,16200.0
2010-11-15 10:40:00,20.6,20.61,20.57,20.61,16200.0,19.5575,19.567,19.529,19.567,16200.0
2010-11-15 10:50:00,20.61,20.61,20.57,20.58,21600.0,19.567,19.567,19.529,19.5385,21600.0
2010-11-15 11:00:00,20.58,20.6,20.55,20.56,26000.0,19.5385,19.5575,19.5101,19.5195,26000.0
2010-11-15 11:10:00,20.56,20.59,20.56,20.59,18600.0,19.5195,19.548,19.5195,19.548,18600.0
2010-11-15 11:20:00,20.59,20.59,20.58,20.59,16200.0,19.548,19.548,19.5385,19.548,16200.0
2010-11-15 11:30:00,20.59,20.61,20.57,20.57,17200.0,19.548,19.567,19.529,19.529,17200.0
2010-11-15 11:40:00,20.57,20.63,20.57,20.62,26800.0,19.529,19.586,19.529,19.5765,26800.0
2010-11-15 11:50:00,20.63,20.65,20.62,20.63,29200.0,19.586,19.605,19.5765,19.586,29200.0
2010-11-15 12:00:00,20.63,20.65,20.62,20.62,32800.0,19.586,19.605,19.5765,19.5765,32800.0
2010-11-15 12:10:00,20.62,20.65,20.61,20.64,32200.0,19.5765,19.605,19.567,19.5955,32200.0
2010-11-15 12:20:00,20.63,20.65,20.61,20.64,21000.0,19.586,19.605,19.567,19.5955,21000.0
2010-11-15 12:30:00,20.63,20.63,20.62,20.62,6400.0,19.586,19.586,19.5765,19.5765,6400.0
2010-11-15 12:40:00,20.62,20.62,20.6,20.6,9000.0,19.5765,19.5765,19.5575,19.5575,9000.0
2010-11-15 12:50:00,20.61,20.64,20.61,20.63,13200.0,19.567,19.5955,19.567,19.586,13200.0
2010-11-15 13:00:00,20.63,20.65,20.63,20.65,11800.0,19.586,19.605,19.586,19.605,11800.0
2010-11-15 13:10:00,20.65,20.66,20.65,20.66,13200.0,19.605,19.6145,19.605,19.6145,13200.0
2010-11-15 13:20:00,20.66,20.66,20.63,20.63,12000.0,19.6145,19.6145,19.586,19.586,12000.0
2010-11-15 13:30:00,20.63,20.66,20.63,20.65,17600.0,19.586,19.6145,19.586,19.605,17600.0
2010-11-15 13:40:00,20.65,20.67,20.65,20.66,13400.0,19.605,19.624,19.605,19.6145,13400.0
2010-11-15 13:50:00,20.66,20.66,20.65,20.65,10200.0,19.6145,19.6145,19.605,19.605,10200.0
2010-11-15 14:00:00,20.65,20.66,20.64,20.64,15800.0,19.605,19.6145,19.5955,19.5955,15800.0
2010-11-15 14:10:00,20.64,20.64,20.62,20.63,26200.0,19.5955,19.5955,19.5765,19.586,26200.0
2010-11-15 14:20:00,20.63,20.65,20.63,20.65,19600.0,19.586,19.605,19.586,19.605,19600.0
2010-11-15 14:30:00,20.65,20.65,20.63,20.64,18800.0,19.605,19.605,19.586,19.5955,18800.0
2010-11-15 14:40:00,20.64,20.66,20.64,20.64,23600.0,19.5955,19.6145,19.5955,19.5955,23600.0
2010-11-15 14:50:00,20.64,20.64,20.63,20.63,20800.0,19.5955,19.5955,19.586,19.586,20800.0
2010-11-15 15:00:00,20.63,20.65,20.63,20.65,34000.0,19.586,19.605,19.586,19.605,34000.0
2010-11-15 15:10:00,20.65,20.66,20.57,20.6,104800.0,19.605,19.6145,19.529,19.5575,104800.0
2010-11-15 15:20:00,20.6,20.6,20.55,20.58,40000.0,19.5575,19.5575,19.5101,19.5385,40000.0
2010-11-15 15:30:00,20.59,20.62,20.58,20.61,54200.0,19.548,19.5765,19.5385,19.567,54200.0
2010-11-15 15:40:00,20.61,20.63,20.59,20.59,61400.0,19.567,19.586,19.548,19.548,61400.0
2010-11-15 15:50:00,20.59,20.59,20.53,20.55,79200.0,19.548,19.548,19.4911,19.5101,79200.0
2010-11-16 09:30:00,20.41,20.41,20.25,20.3,11000.0,19.3771,19.3771,19.2252,19.2727,11000.0
2010-11-16 09:40:00,20.31,20.38,20.3,20.3,10800.0,19.2822,19.3487,19.2727,19.2727,10800.0
2010-11-16 09:50:00,20.3,20.32,20.24,20.32,18000.0,19.2727,19.2917,19.2157,19.2917,18000.0
2010-11-16 10:00:00,20.29,20.31,20.25,20.28,15800.0,19.2632,19.2822,19.2252,19.2537,15800.0
2010-11-16 10:10:00,20.28,20.29,20.26,20.27,9800.0,19.2537,19.2632,19.2347,19.2442,9800.0
2010-11-16 10:20:00,20.27,20.27,20.18,20.18,12400.0,19.2442,19.2442,19.1588,19.1588,12400.0
2010-11-16 10:30:00,20.18,20.18,20.05,20.07,30800.0,19.1588,19.1588,19.0354,19.0543,30800.0
2010-11-16 10:40:00,20.07,20.09,20.05,20.07,85400.0,19.0543,19.0733,19.0354,19.0543,85400.0
2010-11-16 10:50:00,20.08,20.1,20.06,20.1,40800.0,19.0638,19.0828,19.0449,19.0828,40800.0
2010-11-16 11:00:00,20.1,20.12,20.07,20.08,57000.0,19.0828,19.1018,19.0543,19.0638,57000.0
2010-11-16 11:10:00,20.09,20.11,20.08,20.09,72800.0,19.0733,19.0923,19.0638,19.0733,72800.0
2010-11-16 11:20:00,20.08,20.11,20.08,20.11,24400.0,19.0638,19.0923,19.0638,19.0923,24400.0
2010-11-16 11:30:00,20.11,20.15,20.11,20.14,27000.0,19.0923,19.1303,19.0923,19.1208,27000.0
2010-11-16 11:40:00,20.14,20.15,20.11,20.13,57200.0,19.1208,19.1303,19.0923,19.1113,57200.0
2010-11-16 11:50:00,20.13,20.18,20.12,20.17,22200.0,19.1113,19.1588,19.1018,19.1493,22200.0
2010-11-16 12:00:00,20.17,20.18,20.15,20.17,9600.0,19.1493,19.1588,19.1303,19.1493,9600.0
2010-11-16 12:10:00,20.16,20.2,20.13,20.15,25200.0,19.1398,19.1778,19.1113,19.1303,25200.0
2010-11-16 12:20:00,20.15,20.2,20.14,20.18,18600.0,19.1303,19.1778,19.1208,19.1588,18600.0
2010-11-16 12:30:00,20.17,20.18,20.14,20.16,21800.0,19.1493,19.1588,19.1208,19.1398,21800.0
2010-11-16 12:40:00,20.16,20.21,20.16,20.21,37400.0,19.1398,19.1873,19.1398,19.1873,37400.0
2010-11-16 12:50:00,20.21,20.25,20.19,20.24,23400.0,19.1873,19.2252,19.1683,19.2157,23400.0
2010-11-16 13:00:00,20.24,20.24,20.19,20.22,13000.0,19.2157,19.2157,19.1683,19.1968,13000.0
2010-11-16 13:10:00,20.22,20.24,20.2,20.24,16400.0,19.1968,19.2157,19.1778,19.2157,16400.0
2010-11-16 13:20:00,20.24,20.24,20.21,20.24,11000.0,19.2157,19.2157,19.1873,19.2157,11000.0
2010-11-16 13:30:00,20.23,20.24,20.21,20.22,14600.0,19.2062,19.2157,19.1873,19.1968,14600.0
2010-11-16 13:40:00,20.22,20.22,20.18,20.18,15800.0,19.1968,19.1968,19.1588,19.1588,15800.0
2010-11-16 13:50:00,20.18,20.18,20.17,20.17,26600.0,19.1588,19.1588,19.1493,19.1493,26600.0
2010-11-16 14:00:00,20.17,20.2,20.17,20.2,16200.0,19.1493,19.1778,19.1493,19.1778,16200.0
2010-11-16 14:10:00,20.2,20.21,20.16,20.17,17400.0,19.1778,19.1873,19.1398,19.1493,17400.0
2010-11-16 14:20:00,20.16,20.18,20.13,20.14,23000.0,19.1398,19.1588,19.1113,19.1208,23000.0
2010-11-16 14:30:00,20.14,20.14,20.11,20.14,34600.0,19.1208,19.1208,19.0923,19.1208,34600.0
2010-11-16 14:40:00,20.14,20.17,20.13,20.17,18800.0,19.1208,19.1493,19.1113,19.1493,18800.0
2010-11-16 14:50:00,20.17,20.17,20.13,20.14,24000.0,19.1493,19.1493,19.1113,19.1208,24000.0
2010-11-16 15:00:00,20.14,20.15,20.13,20.14,16400.0,19.1208,19.1303,19.1113,19.1208,16400.0
2010-11-16 15:10:00,20.14,20.14,20.09,20.09,29000.0,19.1208,19.1208,19.0733,19.0733,29000.0
2010-11-16 15:20:00,20.09,20.13,20.08,20.11,33200.0,19.0733,19.1113,19.0638,19.0923,33200.0
2010-11-16 15:30:00,20.11,20.13,20.1,20.12,48800.0,19.0923,19.1113,19.0828,19.1018,48800.0
2010-11-16 15:40:00,20.12,20.16,20.11,20.13,53800.0,19.1018,19.1398,19.0923,19.1113,53800.0
2010-11-16 15:50:00,20.13,20.17,20.13,20.15,120000.0,19.1113,19.1493,19.1113,19.1303,120000.0
2010-11-17 09:30:00,20.2,20.29,20.19,20.24,7800.0,19.1778,19.2632,19.1683,19.2157,7800.0
2010-11-17 09:40:00,20.23,20.23,20.14,20.2,8600.0,19.2062,19.2062,19.1208,19.1778,8600.0
2010-11-17 09:50:00,20.2,20.23,20.15,20.22,6400.0,19.1778,19.2062,19.1303,19.1968,6400.0
2010-11-17 10:00:00,20.24,20.25,20.21,20.23,17200.0,19.2157,19.2252,19.1873,19.2062,17200.0
2010-11-17 10:10:00,20.21,20.23,20.16,20.18,18800.0,19.1873,19.2062,19.1398,19.1588,18800.0
2010-11-17 10:20:00,20.21,20.23,20.18,20.21,8800.0,19.1873,19.2062,19.1588,19.1873,8800.0
2010-11-17 10:30:00,20.23,20.25,20.2,20.21,14600.0,19.2062,19.2252,19.1778,19.1873,14600.0
2010-11-17 10:40:00,20.22,20.22,20.18,20.2,12400.0,19.1968,19.1968,19.1588,19.1778,12400.0
2010-11-17 10:50:00,20.2,20.2,20.15,20.16,31200.0,19.1778,19.1778,19.1303,19.1398,31200.0
2010-11-17 11:00:00,20.16,20.18,20.11,20.12,33400.0,19.1398,19.1588,19.0923,19.1018,33400.0
2010-11-17 11:10:00,20.11,20.13,20.1,20.12,30000.0,19.0923,19.1113,19.0828,19.1018,30000.0
2010-11-17 11:20:00,20.12,20.14,20.11,20.13,18200.0,19.1018,19.1208,19.0923,19.1113,18200.0
2010-11-17 11:30:00,20.14,20.14,20.1,20.11,15400.0,19.1208,19.1208,19.0828,19.0923,15400.0
2010-11-17 11:40:00,20.12,20.14,20.1,20.1,16600.0,19.1018,19.1208,19.0828,19.0828,16600.0
2010-11-17 11:50:00,20.11,20.14,20.11,20.13,42800.0,19.0923,19.1208,19.0923,19.1113,42800.0
2010-11-17 12:00:00,20.13,20.15,20.13,20.14,15000.0,19.1113,19.1303,19.1113,19.1208,15000.0
2010-11-17 12:10:00,20.14,20.18,20.14,20.17,13600.0,19.1208,19.1588,19.1208,19.1493,13600.0
2010-11-17 12:20:00,20.17,20.2,20.16,20.18,14000.0,19.1493,19.1778,19.1398,19.1588,14000.0
2010-11-17 12:30:00,20.17,20.18,20.15,20.17,12800.0,19.1493,19.1588,19.1303,19.1493,12800.0
2010-11-17 12:40:00,20.16,20.2,20.16,20.17,16800.0,19.1398,19.1778,19.1398,19.1493,16800.0
2010-11-17 12:50:00,20.17,20.2,20.16,20.2,21000.0,19.1493,19.1778,19.1398,19.1778,21000.0
2010-11-17 13:00:00,20.2,20.27,20.2,20.27,53600.0,19.1778,19.2442,19.1778,19.2442,53600.0
2010-11-17 13:10:00,20.27,20.32,20.27,20.32,50400.0,19.2442,19.2917,19.2442,19.2917,50400.0
2010-11-17 13:20:00,20.32,20.33,20.31,20.32,39400.0,19.2917,19.3012,19.2822,19.2917,39400.0
2010-11-17 13:30:00,20.32,20.33,20.31,20.32,14200.0,19.2917,19.3012,19.2822,19.2917,14200.0
2010-11-17 13:40:00,20.31,20.32,20.29,20.3,49800.0,19.2822,19.2917,19.2632,19.2727,49800.0
2010-11-17 13:50:00,20.31,20.32,20.3,20.31,18200.0,19.2822,19.2917,19.2727,19.2822,18200.0
2010-11-17 14:00:00,20.32,20.32,20.28,20.3,16600.0,19.2917,19.2917,19.2537,19.2727,16600.0
2010-11-17 14:10:00,20.3,20.3,20.28,20.29,18600.0,19.2727,19.2727,19.2537,19.2632,18600.0
2010-11-17 14:20:00,20.28,20.28,20.25,20.25,31000.0,19.2537,19.2537,19.2252,19.2252,31000.0
2010-11-17 14:30:00,20.25,20.26,20.24,20.24,10200.0,19.2252,19.2347,19.2157,19.2157,10200.0
2010-11-17 14:40:00,20.24,20.24,20.19,20.19,45400.0,19.2157,19.2157,19.1683,19.1683,45400.0
2010-11-17 14:50:00,20.18,20.2,20.18,20.2,14000.0,19.1588,19.1778,19.1588,19.1778,14000.0
2010-11-17 15:00:00,20.2,20.21,20.13,20.18,71200.0,19.1778,19.1873,19.1113,19.1588,71200.0
2010-11-17 15:10:00,20.18,20.2,20.17,20.18,29200.0,19.1588,19.1778,19.1493,19.1588,29200.0
2010-11-17 15:20:00,20.2,20.21,20.15,20.16,38600.0,19.1778,19.1873,19.1303,19.1398,38600.0
2010-11-17 15:30:00,20.16,20.21,20.16,20.18,49800.0,19.1398,19.1873,19.1398,19.1588,49800.0
2010-11-17 15:40:00,20.18,20.18,20.13,20.15,91200.0,19.1588,19.1588,19.1113,19.1303,91200.0
2010-11-17 15:50:00,20.15,20.16,20.09,20.11,215600.0,19.1303,19.1398,19.0733,19.0923,215600.0
2010-11-18 09:30:00,20.29,20.39,20.27,20.36,11000.0,19.2632,19.3582,19.2442,19.3297,11000.0
2010-11-18 09:40:00,20.37,20.42,20.36,20.41,11600.0,19.3392,19.3866,19.3297,19.3771,11600.0
2010-11-18 09:50:00,20.41,20.46,20.41,20.41,23400.0,19.3771,19.4246,19.3771,19.3771,23400.0
2010-11-18 10:00:00,20.42,20.45,20.41,20.41,68200.0,19.3866,19.4151,19.3771,19.3771,68200.0
2010-11-18 10:10:00,20.42,20.48,20.41,20.47,36000.0,19.3866,19.4436,19.3771,19.4341,36000.0
2010-11-18 10:20:00,20.47,20.48,20.46,20.47,44600.0,19.4341,19.4436,19.4246,19.4341,44600.0
2010-11-18 10:30:00,20.47,20.49,20.46,20.46,35400.0,19.4341,19.4531,19.4246,19.4246,35400.0
2010-11-18 10:40:00,20.46,20.49,20.46,20.49,15400.0,19.4246,19.4531,19.4246,19.4531,15400.0
2010-11-18 10:50:00,20.49,20.5,20.48,20.5,12000.0,19.4531,19.4626,19.4436,19.4626,12000.0
2010-11-18 11:00:00,20.5,20.53,20.5,20.51,8600.0,19.4626,19.4911,19.4626,19.4721,8600.0
2010-11-18 11:10:00,20.5,20.53,20.5,20.5,11000.0,19.4626,19.4911,19.4626,19.4626,11000.0
2010-11-18 11:20:00,20.5,20.51,20.49,20.49,11000.0,19.4626,19.4721,19.4531,19.4531,11000.0
2010-11-18 11:30:00,20.49,20.52,20.49,20.52,10400.0,19.4531,19.4816,19.4531,19.4816,10400.0
2010-11-18 11:40:00,20.52,20.54,20.52,20.53,2800.0,19.4816,19.5006,19.4816,19.4911,2800.0
2010-11-18 11:50:00,20.53,20.56,20.53,20.54,6000.0,19.4911,19.5195,19.4911,19.5006,6000.0
2010-11-18 12:00:00,20.54,20.58,20.54,20.58,7600.0,19.5006,19.5385,19.5006,19.5385,7600.0
2010-11-18 12:10:00,20.58,20.62,20.58,20.61,11200.0,19.5385,19.5765,19.5385,19.567,11200.0
2010-11-18 12:20:00,20.61,20.63,20.61,20.63,6600.0,19.567,19.586,19.567,19.586,6600.0
2010-11-18 12:30:00,20.63,20.63,20.62,20.63,3800.0,19.586,19.586,19.5765,19.586,3800.0
2010-11-18 12:40:00,20.63,20.64,20.62,20.64,12800.0,19.586,19.5955,19.5765,19.5955,12800.0
2010-11-18 12:50:00,20.64,20.64,20.62,20.62,13200.0,19.5955,19.5955,19.5765,19.5765,13200.0
2010-11-18 13:00:00,20.61,20.7,20.61,20.66,62000.0,19.567,19.6525,19.567,19.6145,62000.0
2010-11-18 13:10:00,20.67,20.67,20.66,20.67,4600.0,19.624,19.624,19.6145,19.624,4600.0
2010-11-18 13:20:00,20.67,20.67,20.66,20.67,8600.0,19.624,19.624,19.6145,19.624,8600.0
2010-11-18 13:30:00,20.67,20.68,20.65,20.65,12600.0,19.624,19.6335,19.605,19.605,12600.0
2010-11-18 13:40:00,20.65,20.66,20.64,20.65,3400.0,19.605,19.6145,19.5955,19.605,3400.0
2010-11-18 13:50:00,20.65,20.68,20.65,20.66,8800.0,19.605,19.6335,19.605,19.6145,8800.0
2010-11-18 14:00:00,20.66,20.68,20.66,20.66,15200.0,19.6145,19.6335,19.6145,19.6145,15200.0
2010-11-18 14:10:00,20.66,20.66,20.62,20.63,11600.0,19.6145,19.6145,19.5765,19.586,11600.0
2010-11-18 14:20:00,20.64,20.64,20.62,20.63,7600.0,19.5955,19.5955,19.5765,19.586,7600.0
2010-11-18 14:30:00,20.62,20.63,20.61,20.63,8800.0,19.5765,19.586,19.567,19.586,8800.0
2010-11-18 14:40:00,20.62,20.63,20.61,20.63,35800.0,19.5765,19.586,19.567,19.586,35800.0
2010-11-18 14:50:00,20.63,20.63,20.53,20.6,135200.0,19.586,19.586,19.4911,19.5575,135200.0
2010-11-18 15:00:00,20.6,20.61,20.6,20.61,10200.0,19.5575,19.567,19.5575,19.567,10200.0
2010-11-18 15:10:00,20.63,20.63,20.61,20.63,24000.0,19.586,19.586,19.567,19.586,24000.0
2010-11-18 15:20:00,20.63,20.63,20.6,20.63,24800.0,19.586,19.586,19.5575,19.586,24800.0
2010-11-18 15:30:00,20.63,20.63,20.56,20.58,19000.0,19.586,19.586,19.5195,19.5385,19000.0
2010-11-18 15:40:00,20.57,20.58,20.56,20.56,22400.0,19.529,19.5385,19.5195,19.5195,22400.0
2010-11-18 15:50:00,20.56,20.6,20.56,20.59,60200.0,19.5195,19.5575,19.5195,19.548,60200.0
2010-11-19 09:30:00,20.55,20.64,20.49,20.51,20600.0,19.5101,19.5955,19.4531,19.4721,20600.0
2010-11-19 09:40:00,20.51,20.57,20.43,20.43,12600.0,19.4721,19.529,19.3961,19.3961,12600.0
2010-11-19 09:50:00,20.43,20.43,20.34,20.36,15400.0,19.3961,19.3961,19.3107,19.3297,15400.0
2010-11-19 10:00:00,20.37,20.4,20.34,20.36,70600.0,19.3392,19.3676,19.3107,19.3297,70600.0
2010-11-19 10:10:00,20.37,20.5,20.35,20.5,29800.0,19.3392,19.4626,19.3202,19.4626,29800.0
2010-11-19 10:20:00,20.5,20.54,20.5,20.5,13400.0,19.4626,19.5006,19.4626,19.4626,13400.0
2010-11-19 10:30:00,20.5,20.55,20.5,20.54,18000.0,19.4626,19.5101,19.4626,19.5006,18000.0
2010-11-19 10:40:00,20.54,20.59,20.54,20.58,6800.0,19.5006,19.548,19.5006,19.5385,6800.0
2010-11-19 10:50:00,20.58,20.58,20.56,20.56,9800.0,19.5385,19.5385,19.5195,19.5195,9800.0
2010-11-19 11:00:00,20.56,20.56,20.53,20.54,8600.0,19.5195,19.5195,19.4911,19.5006,8600.0
2010-11-19 11:10:00,20.54,20.56,20.5,20.5,17000.0,19.5006,19.5195,19.4626,19.4626,17000.0
2010-11-19 11:20:00,20.51,20.52,20.5,20.5,3200.0,19.4721,19.4816,19.4626,19.4626,3200.0
2010-11-19 11:30:00,20.52,20.63,20.52,20.54,52200.0,19.4816,19.586,19.4816,19.5006,52200.0
2010-11-19 11:40:00,20.54,20.55,20.5,20.55,12400.0,19.5006,19.5101,19.4626,19.5101,12400.0
2010-11-19 11:50:00,20.54,20.54,20.54,20.54,1200.0,19.5006,19.5006,19.5006,19.5006,1200.0
2010-11-19 12:00:00,20.55,20.56,20.55,20.56,3400.0,19.5101,19.5195,19.5101,19.5195,3400.0
2010-11-19 12:10:00,20.57,20.57,20.5,20.5,3000.0,19.529,19.529,19.4626,19.4626,3000.0
2010-11-19 12:20:00,20.5,20.5,20.47,20.48,2800.0,19.4626,19.4626,19.4341,19.4436,2800.0
2010-11-19 12:30:00,20.48,20.49,20.47,20.48,4800.0,19.4436,19.4531,19.4341,19.4436,4800.0
2010-11-19 12:40:00,20.48,20.51,20.48,20.51,3600.0,19.4436,19.4721,19.4436,19.4721,3600.0
2010-11-19 12:50:00,20.5,20.52,20.5,20.52,4400.0,19.4626,19.4816,19.4626,19.4816,4400.0
2010-11-19 13:00:00,20.52,20.56,20.52,20.55,2800.0,19.4816,19.5195,19.4816,19.5101,2800.0
2010-11-19 13:10:00,20.55,20.56,20.54,20.56,3800.0,19.5101,19.5195,19.5006,19.5195,3800.0
2010-11-19 13:20:00,20.56,20.56,20.55,20.56,2800.0,19.5195,19.5195,19.5101,19.5195,2800.0
2010-11-19 13:30:00,20.56,20.58,20.56,20.57,4200.0,19.5195,19.5385,19.5195,19.529,4200.0
2010-11-19 13:40:00,20.57,20.59,20.57,20.59,1800.0,19.529,19.548,19.529,19.548,1800.0
2010-11-19 13:50:00,20.59,20.59,20.57,20.59,5200.0,19.548,19.548,19.529,19.548,5200.0
2010-11-19 14:00:00,20.61,20.61,20.58,20.6,6800.0,19.567,19.567,19.5385,19.5575,6800.0
2010-11-19 14:10:00,20.6,20.63,20.59,20.61,7200.0,19.5575,19.586,19.548,19.567,7200.0
2010-11-19 14:20:00,20.61,20.61,20.58,20.59,5800.0,19.567,19.567,19.5385,19.548,5800.0
2010-11-19 14:30:00,20.59,20.61,20.59,20.61,7400.0,19.548,19.567,19.548,19.567,7400.0
2010-11-19 14:40:00,20.61,20.64,20.61,20.64,7400.0,19.567,19.5955,19.567,19.5955,7400.0
2010-11-19 14:50:00,20.64,20.64,20.55,20.55,16800.0,19.5955,19.5955,19.5101,19.5101,16800.0
2010-11-19 15:00:00,20.55,20.57,20.55,20.57,11400.0,19.5101,19.529,19.5101,19.529,11400.0
2010-11-19 15:10:00,20.57,20.57,20.54,20.57,13600.0,19.529,19.529,19.5006,19.529,13600.0
2010-11-19 15:20:00,20.57,20.6,20.54,20.54,43000.0,19.529,19.5575,19.5006,19.5006,43000.0
2010-11-19 15:30:00,20.54,20.56,20.54,20.55,21200.0,19.5006,19.5195,19.5006,19.5101,21200.0
2010-11-19 15:40:00,20.55,20.58,20.55,20.56,30800.0,19.5101,19.5385,19.5101,19.5195,30800.0
2010-11-19 15:50:00,20.56,20.57,20.52,20.52,145400.0,19.5195,19.529,19.4816,19.4816,145400.0
2010-11-22 09:30:00,20.46,20.46,20.36,20.4,15400.0,19.4246,19.4246,19.3297,19.3676,15400.0
2010-11-22 09:40:00,20.42,20.47,20.39,20.47,8000.0,19.3866,19.4341,19.3582,19.4341,8000.0
2010-11-22 09:50:00,20.47,20.53,20.47,20.53,12000.0,19.4341,19.4911,19.4341,19.4911,12000.0
2010-11-22 10:00:00,20.52,20.53,20.42,20.42,9800.0,19.4816,19.4911,19.3866,19.3866,9800.0
2010-11-22 10:10:00,20.43,20.48,20.41,20.47,17800.0,19.3961,19.4436,19.3771,19.4341,17800.0
2010-11-22 10:20:00,20.46,20.46,20.38,20.39,9600.0,19.4246,19.4246,19.3487,19.3582,9600.0
2010-11-22 10:30:00,20.38,20.38,20.29,20.35,152600.0,19.3487,19.3487,19.2632,19.3202,152600.0
2010-11-22 10:40:00,20.35,20.36,20.34,20.36,18000.0,19.3202,19.3297,19.3107,19.3297,18000.0
2010-11-22 10:50:00,20.35,20.38,20.34,20.35,13400.0,19.3202,19.3487,19.3107,19.3202,13400.0
2010-11-22 11:00:00,20.36,20.4,20.33,20.36,13200.0,19.3297,19.3676,19.3012,19.3297,13200.0
2010-11-22 11:10:00,20.38,20.46,20.37,20.46,11000.0,19.3487,19.4246,19.3392,19.4246,11000.0
2010-11-22 11:20:00,20.45,20.45,20.43,20.43,5800.0,19.4151,19.4151,19.3961,19.3961,5800.0
2010-11-22 11:30:00,20.43,20.43,20.37,20.4,11600.0,19.3961,19.3961,19.3392,19.3676,11600.0
2010-11-22 11:40:00,20.4,20.4,20.36,20.37,5000.0,19.3676,19.3676,19.3297,19.3392,5000.0
2010-11-22 11:50:00,20.37,20.4,20.36,20.4,14400.0,19.3392,19.3676,19.3297,19.3676,14400.0
2010-11-22 12:00:00,20.39,20.39,20.36,20.36,6800.0,19.3582,19.3582,19.3297,19.3297,6800.0
2010-11-22 12:10:00,20.36,20.36,20.34,20.36,13000.0,19.3297,19.3297,19.3107,19.3297,13000.0
2010-11-22 12:20:00,20.36,20.36,20.29,20.29,9000.0,19.3297,19.3297,19.2632,19.2632,9000.0
2010-11-22 12:30:00,20.29,20.3,20.25,20.3,16400.0,19.2632,19.2727,19.2252,19.2727,16400.0
2010-11-22 12:40:00,20.3,20.3,20.27,20.29,21000.0,19.2727,19.2727,19.2442,19.2632,21000.0
2010-11-22 12:50:00,20.29,20.31,20.29,20.31,9200.0,19.2632,19.2822,19.2632,19.2822,9200.0
2010-11-22 13:00:00,20.31,20.32,20.3,20.31,13600.0,19.2822,19.2917,19.2727,19.2822,13600.0
2010-11-22 13:10:00,20.31,20.32,20.3,20.32,8400.0,19.2822,19.2917,19.2727,19.2917,8400.0
2010-11-22 13:20:00,20.32,20.34,20.32,20.33,11200.0,19.2917,19.3107,19.2917,19.3012,11200.0
2010-11-22 13:30:00,20.33,20.39,20.32,20.38,18000.0,19.3012,19.3582,19.2917,19.3487,18000.0
2010-11-22 13:40:00,20.38,20.4,20.38,20.38,9000.0,19.3487,19.3676,19.3487,19.3487,9000.0
2010-11-22 13:50:00,20.38,20.43,20.38,20.43,6600.0,19.3487,19.3961,19.3487,19.3961,6600.0
2010-11-22 14:00:00,20.42,20.44,20.42,20.42,11600.0,19.3866,19.4056,19.3866,19.3866,11600.0
2010-11-22 14:10:00,20.43,20.48,20.43,20.48,17000.0,19.3961,19.4436,19.3961,19.4436,17000.0
2010-11-22 14:20:00,20.48,20.5,20.46,20.47,7800.0,19.4436,19.4626,19.4246,19.4341,7800.0
2010-11-22 14:30:00,20.47,20.49,20.46,20.49,6400.0,19.4341,19.4531,19.4246,19.4531,6400.0
2010-11-22 14:40:00,20.49,20.54,20.47,20.53,9800.0,19.4531,19.5006,19.4341,19.4911,9800.0
2010-11-22 14:50:00,20.53,20.54,20.49,20.5,8200.0,19.4911,19.5006,19.4531,19.4626,8200.0
2010-11-22 15:00:00,20.51,20.53,20.49,20.53,13000.0,19.4721,19.4911,19.4531,19.4911,13000.0
2010-11-22 15:10:00,20.52,20.53,20.51,20.52,9600.0,19.4816,19.4911,19.4721,19.4816,9600.0
2010-11-22 15:20:00,20.53,20.54,20.5,20.5,11200.0,19.4911,19.5006,19.4626,19.4626,11200.0
2010-11-22 15:30:00,20.5,20.5,20.45,20.49,23000.0,19.4626,19.4626,19.4151,19.4531,23000.0
2010-11-22 15:40:00,20.49,20.56,20.49,20.53,39600.0,19.4531,19.5195,19.4531,19.4911,39600.0
2010-11-22 15:50:00,20.53,20.54,20.5,20.52,61400.0,19.4911,19.5006,19.4626,19.4816,61400.0
2010-11-23 09:30:00,20.32,20.47,20.29,20.47,19400.0,19.2917,19.4341,19.2632,19.4341,19400.0
2010-11-23 09:40:00,20.44,20.44,20.32,20.32,14800.0,19.4056,19.4056,19.2917,19.2917,14800.0
2010-11-23 09:50:00,20.3,20.31,20.24,20.25,17600.0,19.2727,19.2822,19.2157,19.2252,17600.0
2010-11-23 10:00:00,20.23,20.32,20.21,20.31,21200.0,19.2062,19.2917,19.1873,19.2822,21200.0
2010-11-23 10:10:00,20.3,20.39,20.3,20.39,15400.0,19.2727,19.3582,19.2727,19.3582,15400.0
2010-11-23 10:20:00,20.38,20.39,20.35,20.39,17600.0,19.3487,19.3582,19.3202,19.3582,17600.0
2010-11-23 10:30:00,20.39,20.43,20.38,20.39,25800.0,19.3582,19.3961,19.3487,19.3582,25800.0
2010-11-23 10:40:00,20.39,20.4,20.36,20.39,14200.0,19.3582,19.3676,19.3297,19.3582,14200.0
2010-11-23 10:50:00,20.38,20.39,20.35,20.39,13200.0,19.3487,19.3582,19.3202,19.3582,13200.0
2010-11-23 11:00:00,20.39,20.4,20.35,20.37,18400.0,19.3582,19.3676,19.3202,19.3392,18400.0
2010-11-23 11:10:00,20.37,20.39,20.33,20.36,38600.0,19.3392,19.3582,19.3012,19.3297,38600.0
2010-11-23 11:20:00,20.35,20.36,20.31,20.31,12800.0,19.3202,19.3297,19.2822,19.2822,12800.0
2010-11-23 11:30:00,20.3,20.31,20.25,20.26,10600.0,19.2727,19.2822,19.2252,19.2347,10600.0
2010-11-23 11:40:00,20.25,20.27,20.25,20.25,8800.0,19.2252,19.2442,19.2252,19.2252,8800.0
2010-11-23 11:50:00,20.25,20.25,20.22,20.22,11000.0,19.2252,19.2252,19.1968,19.1968,11000.0
2010-11-23 12:00:00,20.22,20.22,20.2,20.21,13600.0,19.1968,19.1968,19.1778,19.1873,13600.0
2010-11-23 12:10:00,20.21,20.22,20.18,20.18,9600.0,19.1873,19.1968,19.1588,19.1588,9600.0
2010-11-23 12:20:00,20.18,20.22,20.18,20.22,9800.0,19.1588,19.1968,19.1588,19.1968,9800.0
2010-11-23 12:30:00,20.21,20.23,20.2,20.22,11600.0,19.1873,19.2062,19.1778,19.1968,11600.0
2010-11-23 12:40:00,20.23,20.29,20.23,20.29,11800.0,19.2062,19.2632,19.2062,19.2632,11800.0
2010-11-23 12:50:00,20.3,20.34,20.3,20.34,8000.0,19.2727,19.3107,19.2727,19.3107,8000.0
2010-11-23 13:00:00,20.34,20.35,20.33,20.33,6000.0,19.3107,19.3202,19.3012,19.3012,6000.0
2010-11-23 13:10:00,20.33,20.35,20.33,20.34,10000.0,19.3012,19.3202,19.3012,19.3107,10000.0
2010-11-23 13:20:00,20.35,20.35,20.33,20.35,3800.0,19.3202,19.3202,19.3012,19.3202,3800.0
2010-11-23 13:30:00,20.35,20.36,20.34,20.34,8000.0,19.3202,19.3297,19.3107,19.3107,8000.0
2010-11-23 13:40:00,20.35,20.35,20.33,20.33,9800.0,19.3202,19.3202,19.3012,19.3012,9800.0
2010-11-23 13:50:00,20.32,20.32,20.3,20.3,5600.0,19.2917,19.2917,19.2727,19.2727,5600.0
2010-11-23 14:00:00,20.31,20.35,20.31,20.32,21000.0,19.2822,19.3202,19.2822,19.2917,21000.0
2010-11-23 14:10:00,20.32,20.32,20.3,20.3,12600.0,19.2917,19.2917,19.2727,19.2727,12600.0
2010-11-23 14:20:00,20.29,20.29,20.27,20.28,12600.0,19.2632,19.2632,19.2442,19.2537,12600.0
2010-11-23 14:30:00,20.29,20.29,20.25,20.25,12400.0,19.2632,19.2632,19.2252,19.2252,12400.0
2010-11-23 14:40:00,20.25,20.28,20.24,20.25,20800.0,19.2252,19.2537,19.2157,19.2252,20800.0
2010-11-23 14:50:00,20.24,20.27,20.24,20.25,20400.0,19.2157,19.2442,19.2157,19.2252,20400.0
2010-11-23 15:00:00,20.25,20.29,20.24,20.28,27400.0,19.2252,19.2632,19.2157,19.2537,27400.0
2010-11-23 15:10:00,20.27,20.27,20.25,20.25,18800.0,19.2442,19.2442,19.2252,19.2252,18800.0
2010-11-23 15:20:00,20.25,20.29,20.25,20.28,20400.0,19.2252,19.2632,19.2252,19.2537,20400.0
2010-11-23 15:30:00,20.28,20.28,20.25,20.26,21400.0,19.2537,19.2537,19.2252,19.2347,21400.0
2010-11-23 15:40:00,20.26,20.27,20.24,20.25,38000.0,19.2347,19.2442,19.2157,19.2252,38000.0
2010-11-23 15:50:00,20.24,20.25,20.23,20.25,77400.0,19.2157,19.2252,19.2062,19.2252,77400.0
2010-11-24 09:30:00,20.29,20.46,20.27,20.43,47200.0,19.2632,19.4246,19.2442,19.3961,47200.0
2010-11-24 09:40:00,20.43,20.45,20.37,20.45,13600.0,19.3961,19.4151,19.3392,19.4151,13600.0
2010-11-24 09:50:00,20.45,20.5,20.45,20.5,12200.0,19.4151,19.4626,19.4151,19.4626,12200.0
2010-11-24 10:00:00,20.49,20.5,20.43,20.49,15600.0,19.4531,19.4626,19.3961,19.4531,15600.0
2010-11-24 10:10:00,20.49,20.53,20.47,20.52,8800.0,19.4531,19.4911,19.4341,19.4816,8800.0
2010-11-24 10:20:00,20.54,20.61,20.53,20.59,7400.0,19.5006,19.567,19.4911,19.548,7400.0
2010-11-24 10:30:00,20.59,20.63,20.58,20.61,19600.0,19.548,19.586,19.5385,19.567,19600.0
2010-11-24 10:40:00,20.62,20.66,20.62,20.64,9600.0,19.5765,19.6145,19.5765,19.5955,9600.0
2010-11-24 10:50:00,20.63,20.64,20.6,20.61,16200.0,19.586,19.5955,19.5575,19.567,16200.0
2010-11-24 11:00:00,20.61,20.68,20.6,20.68,24600.0,19.567,19.6335,19.5575,19.6335,24600.0
2010-11-24 11:10:00,20.68,20.68,20.65,20.65,9600.0,19.6335,19.6335,19.605,19.605,9600.0
2010-11-24 11:20:00,20.65,20.65,20.63,20.64,3600.0,19.605,19.605,19.586,19.5955,3600.0
2010-11-24 11:30:00,20.64,20.65,20.64,20.64,4000.0,19.5955,19.605,19.5955,19.5955,4000.0
2010-11-24 11:40:00,20.64,20.64,20.61,20.61,5400.0,19.5955,19.5955,19.567,19.567,5400.0
2010-11-24 11:50:00,20.61,20.62,20.61,20.61,4200.0,19.567,19.5765,19.567,19.567,4200.0
2010-11-24 12:00:00,20.63,20.63,20.61,20.61,9200.0,19.586,19.586,19.567,19.567,9200.0
2010-11-24 12:10:00,20.63,20.63,20.59,20.62,9800.0,19.586,19.586,19.548,19.5765,9800.0
2010-11-24 12:20:00,20.62,20.63,20.62,20.63,6600.0,19.5765,19.586,19.5765,19.586,6600.0
2010-11-24 12:30:00,20.63,20.64,20.63,20.63,7400.0,19.586,19.5955,19.586,19.586,7400.0
2010-11-24 12:40:00,20.64,20.64,20.63,20.64,7400.0,19.5955,19.5955,19.586,19.5955,7400.0
2010-11-24 12:50:00,20.64,20.66,20.64,20.66,22800.0,19.5955,19.6145,19.5955,19.6145,22800.0
2010-11-24 13:00:00,20.66,20.66,20.65,20.66,4200.0,19.6145,19.6145,19.605,19.6145,4200.0
2010-11-24 13:10:00,20.66,20.68,20.66,20.68,19800.0,19.6145,19.6335,19.6145,19.6335,19800.0
2010-11-24 13:20:00,20.68,20.73,20.68,20.73,39400.0,19.6335,19.6809,19.6335,19.6809,39400.0
2010-11-24 13:30:00,20.73,20.73,20.72,20.72,6400.0,19.6809,19.6809,19.6715,19.6715,6400.0
2010-11-24 13:40:00,20.72,20.72,20.68,20.69,7200.0,19.6715,19.6715,19.6335,19.643,7200.0
2010-11-24 13:50:00,20.69,20.69,20.67,20.67,6200.0,19.643,19.643,19.624,19.624,6200.0
2010-11-24 14:00:00,20.68,20.68,20.66,20.68,8800.0,19.6335,19.6335,19.6145,19.6335,8800.0
2010-11-24 14:10:00,20.68,20.68,20.66,20.66,6200.0,19.6335,19.6335,19.6145,19.6145,6200.0
2010-11-24 14:20:00,20.67,20.67,20.66,20.67,3800.0,19.624,19.624,19.6145,19.624,3800.0
2010-11-24 14:30:00,20.67,20.67,20.65,20.65,21000.0,19.624,19.624,19.605,19.605,21000.0
2010-11-24 14:40:00,20.66,20.67,20.65,20.66,4800.0,19.6145,19.624,19.605,19.6145,4800.0
2010-11-24 14:50:00,20.66,20.67,20.65,20.67,9600.0,19.6145,19.624,19.605,19.624,9600.0
2010-11-24 15:00:00,20.66,20.68,20.66,20.67,10400.0,19.6145,19.6335,19.6145,19.624,10400.0
2010-11-24 15:10:00,20.68,20.68,20.66,20.66,7000.0,19.6335,19.6335,19.6145,19.6145,7000.0
2010-11-24 15:20:00,20.67,20.68,20.66,20.67,10000.0,19.624,19.6335,19.6145,19.624,10000.0
2010-11-24 15:30:00,20.67,20.67,20.66,20.66,6200.0,19.624,19.624,19.6145,19.6145,6200.0
2010-11-24 15:40:00,20.67,20.67,20.64,20.64,21600.0,19.624,19.624,19.5955,19.5955,21600.0
2010-11-24 15:50:00,20.64,20.66,20.63,20.65,83600.0,19.5955,19.6145,19.586,19.605,83600.0
2010-11-26 09:30:00,20.51,20.59,20.46,20.58,13200.0,19.4721,19.548,19.4246,19.5385,13200.0
2010-11-26 09:40:00,20.57,20.65,20.55,20.65,5800.0,19.529,19.605,19.5101,19.605,5800.0
2010-11-26 09:50:00,20.65,20.68,20.65,20.67,6800.0,19.605,19.6335,19.605,19.624,6800.0
2010-11-26 10:00:00,20.66,20.67,20.65,20.65,7600.0,19.6145,19.624,19.605,19.605,7600.0
2010-11-26 10:10:00,20.65,20.7,20.65,20.7,5600.0,19.605,19.6525,19.605,19.6525,5600.0
2010-11-26 10:20:00,20.71,20.71,20.7,20.7,600.0,19.662,19.662,19.6525,19.6525,600.0
2010-11-26 10:30:00,20.71,20.72,20.69,20.71,9800.0,19.662,19.6715,19.643,19.662,9800.0
2010-11-26 10:40:00,20.72,20.76,20.72,20.76,8600.0,19.6715,19.7094,19.6715,19.7094,8600.0
2010-11-26 10:50:00,20.77,20.77,20.74,20.75,22800.0,19.7189,19.7189,19.6904,19.6999,22800.0
2010-11-26 11:00:00,20.75,20.82,20.75,20.82,34000.0,19.6999,19.7664,19.6999,19.7664,34000.0
2010-11-26 11:10:00,20.82,20.85,20.82,20.82,15600.0,19.7664,19.7949,19.7664,19.7664,15600.0
2010-11-26 11:20:00,20.82,20.84,20.81,20.81,8800.0,19.7664,19.7854,19.7569,19.7569,8800.0
2010-11-26 11:30:00,20.81,20.82,20.78,20.79,12200.0,19.7569,19.7664,19.7284,19.7379,12200.0
2010-11-26 11:40:00,20.79,20.79,20.74,20.77,10600.0,19.7379,19.7379,19.6904,19.7189,10600.0
2010-11-26 11:50:00,20.77,20.8,20.77,20.8,9400.0,19.7189,19.7474,19.7189,19.7474,9400.0
2010-11-26 12:00:00,20.8,20.8,20.78,20.79,6000.0,19.7474,19.7474,19.7284,19.7379,6000.0
2010-11-26 12:10:00,20.78,20.81,20.77,20.81,19800.0,19.7284,19.7569,19.7189,19.7569,19800.0
2010-11-26 12:20:00,20.82,20.86,20.82,20.84,7600.0,19.7664,19.8044,19.7664,19.7854,7600.0
2010-11-26 12:30:00,20.83,20.85,20.81,20.84,10000.0,19.7759,19.7949,19.7569,19.7854,10000.0
2010-11-26 12:40:00,20.84,20.86,20.81,20.82,13800.0,19.7854,19.8044,19.7569,19.7664,13800.0
2010-11-26 12:50:00,20.82,20.82,20.76,20.79,43800.0,19.7664,19.7664,19.7094,19.7379,43800.0
2010-11-29 09:30:00,20.63,20.67,20.54,20.58,15400.0,19.586,19.624,19.5006,19.5385,15400.0
2010-11-29 09:40:00,20.55,20.58,20.54,20.55,10600.0,19.5101,19.5385,19.5006,19.5101,10600.0
2010-11-29 09:50:00,20.54,20.54,20.46,20.49,46000.0,19.5006,19.5006,19.4246,19.4531,46000.0
2010-11-29 10:00:00,20.49,20.49,20.41,20.43,24200.0,19.4531,19.4531,19.3771,19.3961,24200.0
2010-11-29 10:10:00,20.44,20.5,20.39,20.5,121000.0,19.4056,19.4626,19.3582,19.4626,121000.0
2010-11-29 10:20:00,20.5,20.53,20.5,20.5,10600.0,19.4626,19.4911,19.4626,19.4626,10600.0
2010-11-29 10:30:00,20.5,20.57,20.5,20.55,12800.0,19.4626,19.529,19.4626,19.5101,12800.0
2010-11-29 10:40:00,20.55,20.6,20.53,20.54,14800.0,19.5101,19.5575,19.4911,19.5006,14800.0
2010-11-29 10:50:00,20.53,20.54,20.4,20.41,17200.0,19.4911,19.5006,19.3676,19.3771,17200.0
2010-11-29 11:00:00,20.4,20.43,20.38,20.42,13600.0,19.3676,19.3961,19.3487,19.3866,13600.0
2010-11-29 11:10:00,20.42,20.45,20.41,20.43,10800.0,19.3866,19.4151,19.3771,19.3961,10800.0
2010-11-29 11:20:00,20.43,20.45,20.39,20.4,26600.0,19.3961,19.4151,19.3582,19.3676,26600.0
2010-11-29 11:30:00,20.4,20.4,20.36,20.37,25000.0,19.3676,19.3676,19.3297,19.3392,25000.0
2010-11-29 11:40:00,20.37,20.38,20.34,20.34,14400.0,19.3392,19.3487,19.3107,19.3107,14400.0
2010-11-29 11:50:00,20.34,20.36,20.33,20.35,6200.0,19.3107,19.3297,19.3012,19.3202,6200.0
2010-11-29 12:00:00,20.34,20.43,20.34,20.43,16000.0,19.3107,19.3961,19.3107,19.3961,16000.0
2010-11-29 12:10:00,20.43,20.48,20.43,20.47,11800.0,19.3961,19.4436,19.3961,19.4341,11800.0
2010-11-29 12:20:00,20.47,20.5,20.47,20.48,12200.0,19.4341,19.4626,19.4341,19.4436,12200.0
2010-11-29 12:30:00,20.48,20.5,20.48,20.5,7200.0,19.4436,19.4626,19.4436,19.4626,7200.0
2010-11-29 12:40:00,20.5,20.54,20.5,20.54,9200.0,19.4626,19.5006,19.4626,19.5006,9200.0
2010-11-29 12:50:00,20.53,20.53,20.47,20.47,4400.0,19.4911,19.4911,19.4341,19.4341,4400.0
2010-11-29 13:00:00,20.47,20.47,20.43,20.46,6200.0,19.4341,19.4341,19.3961,19.4246,6200.0
2010-11-29 13:10:00,20.47,20.57,20.47,20.57,16600.0,19.4341,19.529,19.4341,19.529,16600.0
2010-11-29 13:20:00,20.57,20.6,20.57,20.58,13600.0,19.529,19.5575,19.529,19.5385,13600.0
2010-11-29 13:30:00,20.57,20.58,20.47,20.47,8200.0,19.529,19.5385,19.4341,19.4341,8200.0
2010-11-29 13:40:00,20.47,20.54,20.45,20.54,11600.0,19.4341,19.5006,19.4151,19.5006,11600.0
2010-11-29 13:50:00,20.54,20.55,20.53,20.55,3600.0,19.5006,19.5101,19.4911,19.5101,3600.0
2010-11-29 14:00:00,20.55,20.56,20.51,20.53,9800.0,19.5101,19.5195,19.4721,19.4911,9800.0
2010-11-29 14:10:00,20.53,20.54,20.51,20.51,10800.0,19.4911,19.5006,19.4721,19.4721,10800.0
2010-11-29 14:20:00,20.51,20.56,20.48,20.56,14600.0,19.4721,19.5195,19.4436,19.5195,14600.0
2010-11-29 14:30:00,20.57,20.68,20.57,20.68,24600.0,19.529,19.6335,19.529,19.6335,24600.0
2010-11-29 14:40:00,20.67,20.71,20.67,20.71,21600.0,19.624,19.662,19.624,19.662,21600.0
2010-11-29 14:50:00,20.72,20.74,20.7,20.74,26000.0,19.6715,19.6904,19.6525,19.6904,26000.0
2010-11-29 15:00:00,20.74,20.74,20.68,20.68,23800.0,19.6904,19.6904,19.6335,19.6335,23800.0
2010-11-29 15:10:00,20.68,20.72,20.65,20.72,35400.0,19.6335,19.6715,19.605,19.6715,35400.0
2010-11-29 15:20:00,20.72,20.72,20.68,20.68,25600.0,19.6715,19.6715,19.6335,19.6335,25600.0
2010-11-29 15:30:00,20.68,20.68,20.62,20.62,31000.0,19.6335,19.6335,19.5765,19.5765,31000.0
2010-11-29 15:40:00,20.63,20.64,20.6,20.64,52600.0,19.586,19.5955,19.5575,19.5955,52600.0
2010-11-29 15:50:00,20.64,20.64,20.58,20.61,75400.0,19.5955,19.5955,19.5385,19.567,75400.0
2010-11-30 09:30:00,20.39,20.54,20.39,20.47,30400.0,19.3582,19.5006,19.3582,19.4341,30400.0
2010-11-30 09:40:00,20.47,20.55,20.42,20.53,23600.0,19.4341,19.5101,19.3866,19.4911,23600.0
2010-11-30 09:50:00,20.53,20.61,20.51,20.6,11800.0,19.4911,19.567,19.4721,19.5575,11800.0
2010-11-30 10:00:00,20.6,20.63,20.55,20.55,17600.0,19.5575,19.586,19.5101,19.5101,17600.0
2010-11-30 10:10:00,20.55,20.6,20.55,20.6,9600.0,19.5101,19.5575,19.5101,19.5575,9600.0
2010-11-30 10:20:00,20.58,20.65,20.58,20.63,12000.0,19.5385,19.605,19.5385,19.586,12000.0
2010-11-30 10:30:00,20.63,20.63,20.57,20.58,11000.0,19.586,19.586,19.529,19.5385,11000.0
2010-11-30 10:40:00,20.57,20.58,20.53,20.54,19200.0,19.529,19.5385,19.4911,19.5006,19200.0
2010-11-30 10:50:00,20.53,20.57,20.5,20.56,22200.0,19.4911,19.529,19.4626,19.5195,22200.0
2010-11-30 11:00:00,20.57,20.58,20.53,20.55,19200.0,19.529,19.5385,19.4911,19.5101,19200.0
2010-11-30 11:10:00,20.56,20.57,20.52,20.56,9200.0,19.5195,19.529,19.4816,19.5195,9200.0
2010-11-30 11:20:00,20.56,20.57,20.5,20.52,16400.0,19.5195,19.529,19.4626,19.4816,16400.0
2010-11-30 11:30:00,20.52,20.56,20.49,20.56,23800.0,19.4816,19.5195,19.4531,19.5195,23800.0
2010-11-30 11:40:00,20.57,20.63,20.56,20.63,39400.0,19.529,19.586,19.5195,19.586,39400.0
2010-11-30 11:50:00,20.63,20.69,20.62,20.67,32400.0,19.586,19.643,19.5765,19.624,32400.0
2010-11-30 12:00:00,20.67,20.71,20.67,20.68,33200.0,19.624,19.662,19.624,19.6335,33200.0
2010-11-30 12:10:00,20.68,20.72,20.68,20.69,18600.0,19.6335,19.6715,19.6335,19.643,18600.0
2010-11-30 12:20:00,20.68,20.74,20.68,20.73,24200.0,19.6335,19.6904,19.6335,19.6809,24200.0
2010-11-30 12:30:00,20.74,20.74,20.69,20.71,11200.0,19.6904,19.6904,19.643,19.662,11200.0
2010-11-30 12:40:00,20.7,20.71,20.7,20.7,6400.0,19.6525,19.662,19.6525,19.6525,6400.0
2010-11-30 12:50:00,20.69,20.72,20.69,20.72,6400.0,19.643,19.6715,19.643,19.6715,6400.0
2010-11-30 13:00:00,20.71,20.75,20.7,20.73,10600.0,19.662,19.6999,19.6525,19.6809,10600.0
2010-11-30 13:10:00,20.74,20.75,20.74,20.75,6600.0,19.6904,19.6999,19.6904,19.6999,6600.0
2010-11-30 13:20:00,20.75,20.75,20.74,20.75,9200.0,19.6999,19.6999,19.6904,19.6999,9200.0
2010-11-30 13:30:00,20.75,20.77,20.75,20.77,6200.0,19.6999,19.7189,19.6999,19.7189,6200.0
2010-11-30 13:40:00,20.78,20.78,20.73,20.75,9800.0,19.7284,19.7284,19.6809,19.6999,9800.0
2010-11-30 13:50:00,20.75,20.75,20.73,20.75,19800.0,19.6999,19.6999,19.6809,19.6999,19800.0
2010-11-30 14:00:00,20.75,20.77,20.74,20.75,18600.0,19.6999,19.7189,19.6904,19.6999,18600.0
2010-11-30 14:10:00,20.75,20.75,20.71,20.73,10200.0,19.6999,19.6999,19.662,19.6809,10200.0
2010-11-30 14:20:00,20.74,20.74,20.7,20.71,29800.0,19.6904,19.6904,19.6525,19.662,29800.0
2010-11-30 14:30:00,20.71,20.75,20.7,20.75,40800.0,19.662,19.6999,19.6525,19.6999,40800.0
2010-11-30 14:40:00,20.74,20.78,20.74,20.77,22000.0,19.6904,19.7284,19.6904,19.7189,22000.0
2010-11-30 14:50:00,20.77,20.78,20.75,20.76,22000.0,19.7189,19.7284,19.6999,19.7094,22000.0
2010-11-30 15:00:00,20.77,20.78,20.74,20.74,24000.0,19.7189,19.7284,19.6904,19.6904,24000.0
2010-11-30 15:10:00,20.74,20.77,20.74,20.76,30000.0,19.6904,19.7189,19.6904,19.7094,30000.0
2010-11-30 15:20:00,20.76,20.8,20.75,20.79,34400.0,19.7094,19.7474,19.6999,19.7379,34400.0
2010-11-30 15:30:00,20.79,20.79,20.77,20.77,35400.0,19.7379,19.7379,19.7189,19.7189,35400.0
2010-11-30 15:40:00,20.77,20.77,20.73,20.74,72200.0,19.7189,19.7189,19.6809,19.6904,72200.0
2010-11-30 15:50:00,20.74,20.8,20.74,20.78,103800.0,19.6904,19.7474,19.6904,19.7284,103800.0
2010-12-01 09:30:00,21.0,21.31,20.95,21.28,42400.0,19.9373,20.2316,19.8898,20.2031,42400.0
2010-12-01 09:40:00,21.3,21.35,21.25,21.31,43200.0,20.2221,20.2696,20.1746,20.2316,43200.0
2010-12-01 09:50:00,21.31,21.31,21.21,21.29,32000.0,20.2316,20.2316,20.1367,20.2126,32000.0
2010-12-01 10:00:00,21.3,21.3,21.16,21.17,35200.0,20.2221,20.2221,20.0892,20.0987,35200.0
2010-12-01 10:10:00,21.18,21.21,21.17,21.18,23600.0,20.1082,20.1367,20.0987,20.1082,23600.0
2010-12-01 10:20:00,21.18,21.18,21.09,21.1,30400.0,20.1082,20.1082,20.0227,20.0322,30400.0
2010-12-01 10:30:00,21.11,21.17,21.1,21.17,34200.0,20.0417,20.0987,20.0322,20.0987,34200.0
2010-12-01 10:40:00,21.17,21.25,21.16,21.23,30400.0,20.0987,20.1746,20.0892,20.1556,30400.0
2010-12-01 10:50:00,21.23,21.25,21.17,21.23,41200.0,20.1556,20.1746,20.0987,20.1556,41200.0
2010-12-01 11:00:00,21.23,21.24,21.17,21.21,36400.0,20.1556,20.1651,20.0987,20.1367,36400.0
2010-12-01 11:10:00,21.19,21.26,21.19,21.2,36400.0,20.1177,20.1841,20.1177,20.1272,36400.0
2010-12-01 11:20:00,21.2,21.28,21.19,21.23,35600.0,20.1272,20.2031,20.1177,20.1556,35600.0
2010-12-01 11:30:00,21.24,21.27,21.23,21.25,29200.0,20.1651,20.1936,20.1556,20.1746,29200.0
2010-12-01 11:40:00,21.24,21.25,21.23,21.23,12800.0,20.1651,20.1746,20.1556,20.1556,12800.0
2010-12-01 11:50:00,21.24,21.28,21.2,21.21,26000.0,20.1651,20.2031,20.1272,20.1367,26000.0
2010-12-01 12:00:00,21.21,21.24,21.2,21.2,22200.0,20.1367,20.1651,20.1272,20.1272,22200.0
2010-12-01 12:10:00,21.2,21.23,21.15,21.15,13200.0,20.1272,20.1556,20.0797,20.0797,13200.0
2010-12-01 12:20:00,21.15,21.18,21.14,21.16,19200.0,20.0797,20.1082,20.0702,20.0892,19200.0
2010-12-01 12:30:00,21.16,21.16,21.11,21.11,18600.0,20.0892,20.0892,20.0417,20.0417,18600.0
2010-12-01 12:40:00,21.12,21.16,21.11,21.16,15800.0,20.0512,20.0892,20.0417,20.0892,15800.0
2010-12-01 12:50:00,21.16,21.18,21.16,21.17,12000.0,20.0892,20.1082,20.0892,20.0987,12000.0
2010-12-01 13:00:00,21.17,21.17,21.15,21.15,10000.0,20.0987,20.0987,20.0797,20.0797,10000.0
2010-12-01 13:10:00,21.15,21.18,21.12,21.12,11400.0,20.0797,20.1082,20.0512,20.0512,11400.0
2010-12-01 13:20:00,21.13,21.16,21.12,21.14,9200.0,20.0607,20.0892,20.0512,20.0702,9200.0
2010-12-01 13:30:00,21.13,21.16,21.13,21.14,10600.0,20.0607,20.0892,20.0607,20.0702,10600.0
2010-12-01 13:40:00,21.14,21.15,21.12,21.14,7600.0,20.0702,20.0797,20.0512,20.0702,7600.0
2010-12-01 13:50:00,21.15,21.16,21.14,21.16,8200.0,20.0797,20.0892,20.0702,20.0892,8200.0
2010-12-01 14:00:00,21.16,21.18,21.13,21.14,13600.0,20.0892,20.1082,20.0607,20.0702,13600.0
2010-12-01 14:10:00,21.14,21.15,21.1,21.11,30000.0,20.0702,20.0797,20.0322,20.0417,30000.0
2010-12-01 14:20:00,21.12,21.13,21.1,21.11,21000.0,20.0512,20.0607,20.0322,20.0417,21000.0
2010-12-01 14:30:00,21.11,21.14,21.11,21.11,9400.0,20.0417,20.0702,20.0417,20.0417,9400.0
2010-12-01 14:40:00,21.12,21.14,21.1,21.1,18000.0,20.0512,20.0702,20.0322,20.0322,18000.0
2010-12-01 14:50:00,21.1,21.11,21.09,21.1,26000.0,20.0322,20.0417,20.0227,20.0322,26000.0
2010-12-01 15:00:00,21.09,21.11,21.08,21.11,17800.0,20.0227,20.0417,20.0132,20.0417,17800.0
2010-12-01 15:10:00,21.11,21.13,21.09,21.13,15600.0,20.0417,20.0607,20.0227,20.0607,15600.0
2010-12-01 15:20:00,21.13,21.14,21.09,21.1,33000.0,20.0607,20.0702,20.0227,20.0322,33000.0
2010-12-01 15:30:00,21.1,21.13,21.09,21.12,18400.0,20.0322,20.0607,20.0227,20.0512,18400.0
2010-12-01 15:40:00,21.13,21.16,21.12,21.16,35400.0,20.0607,20.0892,20.0512,20.0892,35400.0
2010-12-01 15:50:00,21.16,21.16,21.11,21.14,123600.0,20.0892,20.0892,20.0417,20.0702,123600.0
2010-12-02 09:30:00,21.2,21.29,21.14,21.28,12800.0,20.1272,20.2126,20.0702,20.2031,12800.0
2010-12-02 09:40:00,21.28,21.28,21.17,21.17,10200.0,20.2031,20.2031,20.0987,20.0987,10200.0
2010-12-02 09:50:00,21.17,21.24,21.13,21.23,22200.0,20.0987,20.1651,20.0607,20.1556,22200.0
2010-12-02 10:00:00,21.23,21.24,21.2,21.21,28400.0,20.1556,20.1651,20.1272,20.1367,28400.0
2010-12-02 10:10:00,21.21,21.22,21.18,21.18,15200.0,20.1367,20.1461,20.1082,20.1082,15200.0
2010-12-02 10:20:00,21.2,21.22,21.17,21.22,12600.0,20.1272,20.1461,20.0987,20.1461,12600.0
2010-12-02 10:30:00,21.21,21.24,21.2,21.21,27200.0,20.1367,20.1651,20.1272,20.1367,27200.0
2010-12-02 10:40:00,21.21,21.22,21.2,21.21,5600.0,20.1367,20.1461,20.1272,20.1367,5600.0
2010-12-02 10:50:00,21.21,21.23,21.18,21.22,20200.0,20.1367,20.1556,20.1082,20.1461,20200.0
2010-12-02 11:00:00,21.22,21.24,21.2,21.21,19800.0,20.1461,20.1651,20.1272,20.1367,19800.0
2010-12-02 11:10:00,21.21,21.22,21.19,21.2,36200.0,20.1367,20.1461,20.1177,20.1272,36200.0
2010-12-02 11:20:00,21.21,21.23,21.18,21.19,28200.0,20.1367,20.1556,20.1082,20.1177,28200.0
2010-12-02 11:30:00,21.18,21.19,21.16,21.16,12600.0,20.1082,20.1177,20.0892,20.0892,12600.0
2010-12-02 11:40:00,21.16,21.19,21.15,21.16,31600.0,20.0892,20.1177,20.0797,20.0892,31600.0
2010-12-02 11:50:00,21.16,21.17,21.15,21.17,9400.0,20.0892,20.0987,20.0797,20.0987,9400.0
2010-12-02 12:00:00,21.17,21.2,21.17,21.19,20800.0,20.0987,20.1272,20.0987,20.1177,20800.0
2010-12-02 12:10:00,21.2,21.2,21.18,21.18,8400.0,20.1272,20.1272,20.1082,20.1082,8400.0
2010-12-02 12:20:00,21.18,21.21,21.16,21.17,22000.0,20.1082,20.1367,20.0892,20.0987,22000.0
2010-12-02 12:30:00,21.17,21.2,21.16,21.2,9200.0,20.0987,20.1272,20.0892,20.1272,9200.0
2010-12-02 12:40:00,21.19,21.2,21.18,21.2,8600.0,20.1177,20.1272,20.1082,20.1272,8600.0
2010-12-02 12:50:00,21.19,21.2,21.18,21.19,6600.0,20.1177,20.1272,20.1082,20.1177,6600.0
2010-12-02 13:00:00,21.2,21.21,21.19,21.19,5600.0,20.1272,20.1367,20.1177,20.1177,5600.0
2010-12-02 13:10:00,21.18,21.18,21.17,21.17,4400.0,20.1082,20.1082,20.0987,20.0987,4400.0
2010-12-02 13:20:00,21.18,21.2,21.18,21.18,6200.0,20.1082,20.1272,20.1082,20.1082,6200.0
2010-12-02 13:30:00,21.18,21.18,21.16,21.18,6200.0,20.1082,20.1082,20.0892,20.1082,6200.0
2010-12-02 13:40:00,21.19,21.2,21.17,21.18,7000.0,20.1177,20.1272,20.0987,20.1082,7000.0
2010-12-02 13:50:00,21.18,21.2,21.17,21.18,8800.0,20.1082,20.1272,20.0987,20.1082,8800.0
2010-12-02 14:00:00,21.18,21.19,21.16,21.17,16000.0,20.1082,20.1177,20.0892,20.0987,16000.0
2010-12-02 14:10:00,21.17,21.17,21.15,21.16,9400.0,20.0987,20.0987,20.0797,20.0892,9400.0
2010-12-02 14:20:00,21.16,21.18,21.14,21.15,25800.0,20.0892,20.1082,20.0702,20.0797,25800.0
2010-12-02 14:30:00,21.16,21.17,21.15,21.15,19600.0,20.0892,20.0987,20.0797,20.0797,19600.0
2010-12-02 14:40:00,21.16,21.17,21.15,21.15,13400.0,20.0892,20.0987,20.0797,20.0797,13400.0
2010-12-02 14:50:00,21.15,21.17,21.15,21.15,9800.0,20.0797,20.0987,20.0797,20.0797,9800.0
2010-12-02 15:00:00,21.15,21.17,21.15,21.17,16800.0,20.0797,20.0987,20.0797,20.0987,16800.0
2010-12-02 15:10:00,21.17,21.2,21.17,21.18,13200.0,20.0987,20.1272,20.0987,20.1082,13200.0
2010-12-02 15:20:00,21.19,21.19,21.17,21.18,9400.0,20.1177,20.1177,20.0987,20.1082,9400.0
2010-12-02 15:30:00,21.18,21.19,21.17,21.18,26600.0,20.1082,20.1177,20.0987,20.1082,26600.0
2010-12-02 15:40:00,21.18,21.19,21.17,21.17,115200.0,20.1082,20.1177,20.0987,20.0987,115200.0
2010-12-02 15:50:00,21.17,21.18,21.14,21.17,132600.0,20.0987,20.1082,20.0702,20.0987,132600.0
2010-12-03 09:30:00,21.16,21.27,21.16,21.2,15600.0,20.0892,20.1936,20.0892,20.1272,15600.0
2010-12-03 09:40:00,21.22,21.25,21.21,21.23,7400.0,20.1461,20.1746,20.1367,20.1556,7400.0
2010-12-03 09:50:00,21.23,21.24,21.21,21.22,9600.0,20.1556,20.1651,20.1367,20.1461,9600.0
2010-12-03 10:00:00,21.23,21.3,21.23,21.25,15200.0,20.1556,20.2221,20.1556,20.1746,15200.0
2010-12-03 10:10:00,21.23,21.23,21.18,21.21,6600.0,20.1556,20.1556,20.1082,20.1367,6600.0
2010-12-03 10:20:00,21.21,21.22,21.13,21.16,11200.0,20.1367,20.1461,20.0607,20.0892,11200.0
2010-12-03 10:30:00,21.16,21.17,21.14,21.14,13400.0,20.0892,20.0987,20.0702,20.0702,13400.0
2010-12-03 10:40:00,21.14,21.17,21.13,21.17,7800.0,20.0702,20.0987,20.0607,20.0987,7800.0
2010-12-03 10:50:00,21.17,21.22,21.17,21.22,8200.0,20.0987,20.1461,20.0987,20.1461,8200.0
2010-12-03 11:00:00,21.2,21.21,21.17,21.18,16200.0,20.1272,20.1367,20.0987,20.1082,16200.0
2010-12-03 11:10:00,21.18,21.18,21.16,21.16,5000.0,20.1082,20.1082,20.0892,20.0892,5000.0
2010-12-03 11:20:00,21.17,21.18,21.16,21.16,2400.0,20.0987,20.1082,20.0892,20.0892,2400.0
2010-12-03 11:30:00,21.17,21.17,21.15,21.16,3400.0,20.0987,20.0987,20.0797,20.0892,3400.0
2010-12-03 11:40:00,21.16,21.18,21.16,21.18,6400.0,20.0892,20.1082,20.0892,20.1082,6400.0
2010-12-03 11:50:00,21.18,21.19,21.18,21.18,7000.0,20.1082,20.1177,20.1082,20.1082,7000.0
2010-12-03 12:00:00,21.19,21.21,21.18,21.2,75800.0,20.1177,20.1367,20.1082,20.1272,75800.0
2010-12-03 12:10:00,21.2,21.23,21.19,21.23,165800.0,20.1272,20.1556,20.1177,20.1556,165800.0
2010-12-03 12:20:00,21.21,21.24,21.21,21.23,45400.0,20.1367,20.1651,20.1367,20.1556,45400.0
2010-12-03 12:30:00,21.23,21.24,21.22,21.23,8200.0,20.1556,20.1651,20.1461,20.1556,8200.0
2010-12-03 12:40:00,21.24,21.27,21.24,21.27,8400.0,20.1651,20.1936,20.1651,20.1936,8400.0
2010-12-03 12:50:00,21.27,21.29,21.27,21.27,14000.0,20.1936,20.2126,20.1936,20.1936,14000.0
2010-12-03 13:00:00,21.27,21.28,21.25,21.25,8600.0,20.1936,20.2031,20.1746,20.1746,8600.0
2010-12-03 13:10:00,21.24,21.25,21.23,21.25,6400.0,20.1651,20.1746,20.1556,20.1746,6400.0
2010-12-03 13:20:00,21.25,21.28,21.25,21.27,13400.0,20.1746,20.2031,20.1746,20.1936,13400.0
2010-12-03 13:30:00,21.27,21.28,21.25,21.26,7800.0,20.1936,20.2031,20.1746,20.1841,7800.0
2010-12-03 13:40:00,21.27,21.28,21.25,21.27,428400.0,20.1936,20.2031,20.1746,20.1936,428400.0
2010-12-03 13:50:00,21.27,21.3,21.26,21.29,420200.0,20.1936,20.2221,20.1841,20.2126,420200.0
2010-12-03 14:00:00,21.29,21.33,21.29,21.33,237200.0,20.2126,20.2506,20.2126,20.2506,237200.0
2010-12-03 14:10:00,21.33,21.35,21.33,21.33,11800.0,20.2506,20.2696,20.2506,20.2506,11800.0
2010-12-03 14:20:00,21.33,21.35,21.33,21.35,6600.0,20.2506,20.2696,20.2506,20.2696,6600.0
2010-12-03 14:30:00,21.35,21.36,21.35,21.36,17600.0,20.2696,20.2791,20.2696,20.2791,17600.0
2010-12-03 14:40:00,21.36,21.36,21.35,21.35,9600.0,20.2791,20.2791,20.2696,20.2696,9600.0
2010-12-03 14:50:00,21.35,21.36,21.34,21.36,14000.0,20.2696,20.2791,20.2601,20.2791,14000.0
2010-12-03 15:00:00,21.36,21.38,21.36,21.37,9400.0,20.2791,20.2981,20.2791,20.2886,9400.0
2010-12-03 15:10:00,21.38,21.38,21.36,21.37,23800.0,20.2981,20.2981,20.2791,20.2886,23800.0
2010-12-03 15:20:00,21.38,21.38,21.33,21.35,19800.0,20.2981,20.2981,20.2506,20.2696,19800.0
2010-12-03 15:30:00,21.36,21.38,21.34,21.37,18600.0,20.2791,20.2981,20.2601,20.2886,18600.0
2010-12-03 15:40:00,21.37,21.44,21.36,21.43,34800.0,20.2886,20.355,20.2791,20.3455,34800.0
2010-12-03 15:50:00,21.43,21.43,21.37,21.39,67400.0,20.3455,20.3455,20.2886,20.3075,67400.0
2010-12-06 09:30:00,21.32,21.33,21.2,21.24,61800.0,20.2411,20.2506,20.1272,20.1651,61800.0
2010-12-06 09:40:00,21.21,21.23,21.07,21.07,222400.0,20.1367,20.1556,20.0037,20.0037,222400.0
2010-12-06 09:50:00,21.06,21.11,21.02,21.08,130000.0,19.9942,20.0417,19.9563,20.0132,130000.0
2010-12-06 10:00:00,21.09,21.11,21.08,21.1,18200.0,20.0227,20.0417,20.0132,20.0322,18200.0
2010-12-06 10:10:00,21.1,21.11,21.09,21.11,13600.0,20.0322,20.0417,20.0227,20.0417,13600.0
2010-12-06 10:20:00,21.11,21.11,21.1,21.1,5200.0,20.0417,20.0417,20.0322,20.0322,5200.0
2010-12-06 10:30:00,21.1,21.11,21.09,21.11,45800.0,20.0322,20.0417,20.0227,20.0417,45800.0
2010-12-06 10:40:00,21.1,21.11,21.0,21.04,104000.0,20.0322,20.0417,19.9373,19.9753,104000.0
2010-12-06 10:50:00,21.03,21.04,21.02,21.02,12400.0,19.9658,19.9753,19.9563,19.9563,12400.0
2010-12-06 11:00:00,21.02,21.02,20.98,20.98,14800.0,19.9563,19.9563,19.9183,19.9183,14800.0
2010-12-06 11:10:00,21.0,21.0,20.98,20.99,16400.0,19.9373,19.9373,19.9183,19.9278,16400.0
2010-12-06 11:20:00,20.99,21.0,20.99,21.0,10400.0,19.9278,19.9373,19.9278,19.9373,10400.0
2010-12-06 11:30:00,21.0,21.0,20.99,21.0,35200.0,19.9373,19.9373,19.9278,19.9373,35200.0
2010-12-06 11:40:00,21.0,21.01,20.98,21.0,20600.0,19.9373,19.9468,19.9183,19.9373,20600.0
2010-12-06 11:50:00,20.99,21.0,20.97,21.0,12200.0,19.9278,19.9373,19.9088,19.9373,12200.0
2010-12-06 12:00:00,21.0,21.04,20.99,21.04,11600.0,19.9373,19.9753,19.9278,19.9753,11600.0
2010-12-06 12:10:00,21.04,21.06,21.03,21.05,6400.0,19.9753,19.9942,19.9658,19.9848,6400.0
2010-12-06 12:20:00,21.05,21.06,21.0,21.0,23000.0,19.9848,19.9942,19.9373,19.9373,23000.0
2010-12-06 12:30:00,21.0,21.0,20.97,20.97,145600.0,19.9373,19.9373,19.9088,19.9088,145600.0
2010-12-06 12:40:00,20.98,21.0,20.98,21.0,6600.0,19.9183,19.9373,19.9183,19.9373,6600.0
2010-12-06 12:50:00,21.0,21.0,20.99,21.0,7600.0,19.9373,19.9373,19.9278,19.9373,7600.0
2010-12-06 13:00:00,21.0,21.0,20.99,21.0,9800.0,19.9373,19.9373,19.9278,19.9373,9800.0
2010-12-06 13:10:00,21.0,21.0,21.0,21.0,1200.0,19.9373,19.9373,19.9373,19.9373,1200.0
2010-12-06 13:20:00,21.0,21.0,21.0,21.0,8400.0,19.9373,19.9373,19.9373,19.9373,8400.0
2010-12-06 13:30:00,21.0,21.02,20.99,21.0,13600.0,19.9373,19.9563,19.9278,19.9373,13600.0
2010-12-06 13:40:00,20.99,21.0,20.98,20.99,14400.0,19.9278,19.9373,19.9183,19.9278,14400.0
2010-12-06 13:50:00,20.98,20.98,20.98,20.98,8600.0,19.9183,19.9183,19.9183,19.9183,8600.0
2010-12-06 14:00:00,20.98,20.99,20.97,20.97,18400.0,19.9183,19.9278,19.9088,19.9088,18400.0
2010-12-06 14:10:00,20.97,20.97,20.95,20.96,19600.0,19.9088,19.9088,19.8898,19.8993,19600.0
2010-12-06 14:20:00,20.96,20.96,20.94,20.94,24800.0,19.8993,19.8993,19.8803,19.8803,24800.0
2010-12-06 14:30:00,20.93,20.94,20.91,20.91,19800.0,19.8708,19.8803,19.8518,19.8518,19800.0
2010-12-06 14:40:00,20.91,20.91,20.87,20.88,44800.0,19.8518,19.8518,19.8139,19.8234,44800.0
2010-12-06 14:50:00,20.88,20.93,20.86,20.92,44600.0,19.8234,19.8708,19.8044,19.8613,44600.0
2010-12-06 15:00:00,20.93,20.97,20.93,20.97,21200.0,19.8708,19.9088,19.8708,19.9088,21200.0
2010-12-06 15:10:00,20.97,21.01,20.97,20.99,25200.0,19.9088,19.9468,19.9088,19.9278,25200.0
2010-12-06 15:20:00,20.99,21.0,20.98,20.99,18000.0,19.9278,19.9373,19.9183,19.9278,18000.0
2010-12-06 15:30:00,20.99,21.05,20.99,21.05,25000.0,19.9278,19.9848,19.9278,19.9848,25000.0
2010-12-06 15:40:00,21.05,21.1,21.05,21.09,54600.0,19.9848,20.0322,19.9848,20.0227,54600.0
2010-12-06 15:50:00,21.09,21.1,21.05,21.07,83400.0,20.0227,20.0322,19.9848,20.0037,83400.0
2010-12-07 09:30:00,21.26,21.39,21.25,21.36,136200.0,20.1841,20.3075,20.1746,20.2791,136200.0
2010-12-07 09:40:00,21.39,21.48,21.39,21.42,12000.0,20.3075,20.393,20.3075,20.336,12000.0
2010-12-07 09:50:00,21.42,21.45,21.38,21.4,30200.0,20.336,20.3645,20.2981,20.317,30200.0
2010-12-07 10:00:00,21.4,21.41,21.29,21.29,20400.0,20.317,20.3265,20.2126,20.2126,20400.0
2010-12-07 10:10:00,21.29,21.3,21.22,21.23,15400.0,20.2126,20.2221,20.1461,20.1556,15400.0
2010-12-07 10:20:00,21.23,21.29,21.18,21.28,21600.0,20.1556,20.2126,20.1082,20.2031,21600.0
2010-12-07 10:30:00,21.29,21.4,21.29,21.39,14200.0,20.2126,20.317,20.2126,20.3075,14200.0
2010-12-07 10:40:00,21.41,21.44,21.4,21.43,11200.0,20.3265,20.355,20.317,20.3455,11200.0
2010-12-07 10:50:00,21.43,21.44,21.35,21.36,25800.0,20.3455,20.355,20.2696,20.2791,25800.0
2010-12-07 11:00:00,21.36,21.36,21.31,21.33,48200.0,20.2791,20.2791,20.2316,20.2506,48200.0
2010-12-07 11:10:00,21.33,21.35,21.31,21.35,7800.0,20.2506,20.2696,20.2316,20.2696,7800.0
2010-12-07 11:20:00,21.35,21.35,21.31,21.31,4600.0,20.2696,20.2696,20.2316,20.2316,4600.0
2010-12-07 11:30:00,21.33,21.34,21.31,21.33,6000.0,20.2506,20.2601,20.2316,20.2506,6000.0
2010-12-07 11:40:00,21.34,21.34,21.31,21.32,2000.0,20.2601,20.2601,20.2316,20.2411,2000.0
2010-12-07 11:50:00,21.33,21.33,21.29,21.29,2400.0,20.2506,20.2506,20.2126,20.2126,2400.0
2010-12-07 12:00:00,21.3,21.32,21.26,21.27,9600.0,20.2221,20.2411,20.1841,20.1936,9600.0
2010-12-07 12:10:00,21.26,21.28,21.25,21.25,5200.0,20.1841,20.2031,20.1746,20.1746,5200.0
2010-12-07 12:20:00,21.26,21.29,21.26,21.29,600.0,20.1841,20.2126,20.1841,20.2126,600.0
2010-12-07 12:30:00,21.28,21.29,21.27,21.28,68400.0,20.2031,20.2126,20.1936,20.2031,68400.0
2010-12-07 12:40:00,21.27,21.3,21.27,21.28,15800.0,20.1936,20.2221,20.1936,20.2031,15800.0
2010-12-07 12:50:00,21.28,21.32,21.28,21.31,13800.0,20.2031,20.2411,20.2031,20.2316,13800.0
2010-12-07 13:00:00,21.32,21.35,21.31,21.34,10200.0,20.2411,20.2696,20.2316,20.2601,10200.0
2010-12-07 13:10:00,21.35,21.39,21.34,21.37,14200.0,20.2696,20.3075,20.2601,20.2886,14200.0
2010-12-07 13:20:00,21.39,21.45,21.39,21.45,12200.0,20.3075,20.3645,20.3075,20.3645,12200.0
2010-12-07 13:30:00,21.43,21.46,21.42,21.46,12800.0,20.3455,20.374,20.336,20.374,12800.0
2010-12-07 13:40:00,21.46,21.47,21.44,21.47,8400.0,20.374,20.3835,20.355,20.3835,8400.0
2010-12-07 13:50:00,21.47,21.48,21.42,21.43,119200.0,20.3835,20.393,20.336,20.3455,119200.0
2010-12-07 14:00:00,21.45,21.47,21.42,21.44,13200.0,20.3645,20.3835,20.336,20.355,13200.0
2010-12-07 14:10:00,21.45,21.49,21.45,21.49,23600.0,20.3645,20.4025,20.3645,20.4025,23600.0
2010-12-07 14:20:00,21.49,21.57,21.49,21.53,36400.0,20.4025,20.4784,20.4025,20.4405,36400.0
2010-12-07 14:30:00,21.53,21.55,21.52,21.55,9800.0,20.4405,20.4594,20.431,20.4594,9800.0
2010-12-07 14:40:00,21.55,21.55,21.47,21.48,7400.0,20.4594,20.4594,20.3835,20.393,7400.0
2010-12-07 14:50:00,21.48,21.48,21.43,21.43,50000.0,20.393,20.393,20.3455,20.3455,50000.0
2010-12-07 15:00:00,21.43,21.45,21.42,21.43,31400.0,20.3455,20.3645,20.336,20.3455,31400.0
2010-12-07 15:10:00,21.43,21.45,21.41,21.43,15600.0,20.3455,20.3645,20.3265,20.3455,15600.0
2010-12-07 15:20:00,21.43,21.48,21.4,21.47,63400.0,20.3455,20.393,20.317,20.3835,63400.0
2010-12-07 15:30:00,21.47,21.47,21.44,21.46,26200.0,20.3835,20.3835,20.355,20.374,26200.0
2010-12-07 15:40:00,21.47,21.48,21.43,21.47,49200.0,20.3835,20.393,20.3455,20.3835,49200.0
2010-12-07 15:50:00,21.47,21.52,21.47,21.5,126200.0,20.3835,20.431,20.3835,20.412,126200.0
2010-12-08 09:30:00,21.52,21.7,21.52,21.7,228200.0,20.431,20.6019,20.431,20.6019,228200.0
2010-12-08 09:40:00,21.7,21.88,21.7,21.79,34000.0,20.6019,20.7727,20.6019,20.6873,34000.0
2010-12-08 09:50:00,21.78,21.81,21.72,21.81,26800.0,20.6778,20.7063,20.6208,20.7063,26800.0
2010-12-08 10:00:00,21.81,21.83,21.75,21.77,19000.0,20.7063,20.7253,20.6493,20.6683,19000.0
2010-12-08 10:10:00,21.77,21.78,21.73,21.77,22800.0,20.6683,20.6778,20.6303,20.6683,22800.0
2010-12-08 10:20:00,21.74,21.77,21.7,21.72,31000.0,20.6398,20.6683,20.6019,20.6208,31000.0
2010-12-08 10:30:00,21.71,21.75,21.7,21.75,36200.0,20.6114,20.6493,20.6019,20.6493,36200.0
2010-12-08 10:40:00,21.75,21.81,21.75,21.81,39000.0,20.6493,20.7063,20.6493,20.7063,39000.0
2010-12-08 10:50:00,21.81,21.81,21.78,21.78,13000.0,20.7063,20.7063,20.6778,20.6778,13000.0
2010-12-08 11:00:00,21.77,21.81,21.75,21.79,48800.0,20.6683,20.7063,20.6493,20.6873,48800.0
2010-12-08 11:10:00,21.79,21.8,21.79,21.79,6600.0,20.6873,20.6968,20.6873,20.6873,6600.0
2010-12-08 11:20:00,21.79,21.79,21.78,21.78,6600.0,20.6873,20.6873,20.6778,20.6778,6600.0
2010-12-08 11:30:00,21.78,21.79,21.76,21.79,21000.0,20.6778,20.6873,20.6588,20.6873,21000.0
2010-12-08 11:40:00,21.79,21.81,21.79,21.8,8200.0,20.6873,20.7063,20.6873,20.6968,8200.0
2010-12-08 11:50:00,21.8,21.84,21.8,21.82,9400.0,20.6968,20.7348,20.6968,20.7158,9400.0
2010-12-08 12:00:00,21.83,21.84,21.82,21.83,11200.0,20.7253,20.7348,20.7158,20.7253,11200.0
2010-12-08 12:10:00,21.83,21.85,21.83,21.84,18400.0,20.7253,20.7443,20.7253,20.7348,18400.0
2010-12-08 12:20:00,21.84,21.86,21.84,21.85,12600.0,20.7348,20.7538,20.7348,20.7443,12600.0
2010-12-08 12:30:00,21.85,21.85,21.83,21.84,6600.0,20.7443,20.7443,20.7253,20.7348,6600.0
2010-12-08 12:40:00,21.84,21.85,21.83,21.83,19400.0,20.7348,20.7443,20.7253,20.7253,19400.0
2010-12-08 12:50:00,21.83,21.83,21.8,21.8,8400.0,20.7253,20.7253,20.6968,20.6968,8400.0
2010-12-08 13:00:00,21.8,21.82,21.79,21.82,9600.0,20.6968,20.7158,20.6873,20.7158,9600.0
2010-12-08 13:10:00,21.83,21.84,21.79,21.79,8600.0,20.7253,20.7348,20.6873,20.6873,8600.0
2010-12-08 13:20:00,21.78,21.78,21.76,21.77,5800.0,20.6778,20.6778,20.6588,20.6683,5800.0
2010-12-08 13:30:00,21.77,21.78,21.76,21.78,6200.0,20.6683,20.6778,20.6588,20.6778,6200.0
2010-12-08 13:40:00,21.78,21.8,21.75,21.75,17600.0,20.6778,20.6968,20.6493,20.6493,17600.0
2010-12-08 13:50:00,21.75,21.79,21.75,21.78,7000.0,20.6493,20.6873,20.6493,20.6778,7000.0
2010-12-08 14:00:00,21.78,21.78,21.74,21.77,9800.0,20.6778,20.6778,20.6398,20.6683,9800.0
2010-12-08 14:10:00,21.75,21.78,21.75,21.77,11000.0,20.6493,20.6778,20.6493,20.6683,11000.0
2010-12-08 14:20:00,21.76,21.77,21.75,21.75,9200.0,20.6588,20.6683,20.6493,20.6493,9200.0
2010-12-08 14:30:00,21.75,21.77,21.75,21.75,27800.0,20.6493,20.6683,20.6493,20.6493,27800.0
2010-12-08 14:40:00,21.76,21.78,21.75,21.75,45400.0,20.6588,20.6778,20.6493,20.6493,45400.0
2010-12-08 14:50:00,21.75,21.77,21.72,21.74,17800.0,20.6493,20.6683,20.6208,20.6398,17800.0
2010-12-08 15:00:00,21.74,21.74,21.7,21.7,44400.0,20.6398,20.6398,20.6019,20.6019,44400.0
2010-12-08 15:10:00,21.71,21.72,21.7,21.72,28200.0,20.6114,20.6208,20.6019,20.6208,28200.0
2010-12-08 15:20:00,21.72,21.75,21.71,21.73,16800.0,20.6208,20.6493,20.6114,20.6303,16800.0
2010-12-08 15:30:00,21.73,21.74,21.71,21.72,10800.0,20.6303,20.6398,20.6114,20.6208,10800.0
2010-12-08 15:40:00,21.72,21.74,21.7,21.7,75800.0,20.6208,20.6398,20.6019,20.6019,75800.0
2010-12-08 15:50:00,21.7,21.73,21.69,21.72,165400.0,20.6019,20.6303,20.5924,20.6208,165400.0
2010-12-09 09:30:00,21.84,21.86,21.75,21.77,8400.0,20.7348,20.7538,20.6493,20.6683,8400.0
2010-12-09 09:40:00,21.78,21.83,21.75,21.81,20800.0,20.6778,20.7253,20.6493,20.7063,20800.0
2010-12-09 09:50:00,21.81,21.86,21.81,21.82,8000.0,20.7063,20.7538,20.7063,20.7158,8000.0
2010-12-09 10:00:00,21.81,21.82,21.76,21.78,42400.0,20.7063,20.7158,20.6588,20.6778,42400.0
2010-12-09 10:10:00,21.77,21.83,21.77,21.81,12400.0,20.6683,20.7253,20.6683,20.7063,12400.0
2010-12-09 10:20:00,21.81,21.82,21.79,21.81,8400.0,20.7063,20.7158,20.6873,20.7063,8400.0
2010-12-09 10:30:00,21.81,21.85,21.8,21.83,8200.0,20.7063,20.7443,20.6968,20.7253,8200.0
2010-12-09 10:40:00,21.83,21.84,21.79,21.8,17800.0,20.7253,20.7348,20.6873,20.6968,17800.0
2010-12-09 10:50:00,21.81,21.85,21.79,21.85,19400.0,20.7063,20.7443,20.6873,20.7443,19400.0
2010-12-09 11:00:00,21.85,21.86,21.84,21.85,7200.0,20.7443,20.7538,20.7348,20.7443,7200.0
2010-12-09 11:10:00,21.86,21.88,21.84,21.88,5800.0,20.7538,20.7727,20.7348,20.7727,5800.0
2010-12-09 11:20:00,21.87,21.9,21.86,21.89,5600.0,20.7633,20.7917,20.7538,20.7822,5600.0
2010-12-09 11:30:00,21.89,21.91,21.87,21.9,12400.0,20.7822,20.8012,20.7633,20.7917,12400.0
2010-12-09 11:40:00,21.89,21.9,21.85,21.88,14400.0,20.7822,20.7917,20.7443,20.7727,14400.0
2010-12-09 11:50:00,21.86,21.9,21.86,21.9,10000.0,20.7538,20.7917,20.7538,20.7917,10000.0
2010-12-09 12:00:00,21.9,21.91,21.89,21.9,8000.0,20.7917,20.8012,20.7822,20.7917,8000.0
2010-12-09 12:10:00,21.9,21.92,21.88,21.92,68400.0,20.7917,20.8107,20.7727,20.8107,68400.0
2010-12-09 12:20:00,21.91,21.97,21.91,21.96,53000.0,20.8012,20.8582,20.8012,20.8487,53000.0
2010-12-09 12:30:00,21.95,21.99,21.93,21.97,27200.0,20.8392,20.8772,20.8202,20.8582,27200.0
2010-12-09 12:40:00,21.97,21.99,21.93,21.96,81200.0,20.8582,20.8772,20.8202,20.8487,81200.0
2010-12-09 12:50:00,21.96,22.0,21.96,22.0,95200.0,20.8487,20.8867,20.8487,20.8867,95200.0
2010-12-09 13:00:00,22.0,22.0,21.95,21.97,18800.0,20.8867,20.8867,20.8392,20.8582,18800.0
2010-12-09 13:10:00,21.97,21.99,21.95,21.95,17600.0,20.8582,20.8772,20.8392,20.8392,17600.0
2010-12-09 13:20:00,21.95,21.96,21.93,21.93,6800.0,20.8392,20.8487,20.8202,20.8202,6800.0
2010-12-09 13:30:00,21.93,21.95,21.9,21.91,10200.0,20.8202,20.8392,20.7917,20.8012,10200.0
2010-12-09 13:40:00,21.92,21.93,21.9,21.91,7800.0,20.8107,20.8202,20.7917,20.8012,7800.0
2010-12-09 13:50:00,21.91,21.91,21.9,21.9,6200.0,20.8012,20.8012,20.7917,20.7917,6200.0
2010-12-09 14:00:00,21.9,21.92,21.87,21.88,34200.0,20.7917,20.8107,20.7633,20.7727,34200.0
2010-12-09 14:10:00,21.88,21.89,21.86,21.88,14000.0,20.7727,20.7822,20.7538,20.7727,14000.0
2010-12-09 14:20:00,21.88,21.94,21.88,21.93,20000.0,20.7727,20.8297,20.7727,20.8202,20000.0
2010-12-09 14:30:00,21.93,21.98,21.93,21.97,19200.0,20.8202,20.8677,20.8202,20.8582,19200.0
2010-12-09 14:40:00,21.97,21.99,21.92,21.92,58600.0,20.8582,20.8772,20.8107,20.8107,58600.0
2010-12-09 14:50:00,21.93,21.97,21.93,21.96,36200.0,20.8202,20.8582,20.8202,20.8487,36200.0
2010-12-09 15:00:00,21.96,22.02,21.96,22.0,57400.0,20.8487,20.9057,20.8487,20.8867,57400.0
2010-12-09 15:10:00,22.0,22.0,21.97,22.0,54000.0,20.8867,20.8867,20.8582,20.8867,54000.0
2010-12-09 15:20:00,22.0,22.0,21.98,21.99,38200.0,20.8867,20.8867,20.8677,20.8772,38200.0
2010-12-09 15:30:00,21.99,22.02,21.97,22.02,45200.0,20.8772,20.9057,20.8582,20.9057,45200.0
2010-12-09 15:40:00,22.02,22.07,22.02,22.07,81200.0,20.9057,20.9531,20.9057,20.9531,81200.0
2010-12-09 15:50:00,22.07,22.07,22.0,22.02,92600.0,20.9531,20.9531,20.8867,20.9057,92600.0
2010-12-10 09:30:00,22.06,22.08,21.98,22.0,8800.0,20.9436,20.9626,20.8677,20.8867,8800.0
2010-12-10 09:40:00,21.99,22.0,21.85,21.86,22000.0,20.8772,20.8867,20.7443,20.7538,22000.0
2010-12-10 09:50:00,21.85,21.93,21.85,21.9,16400.0,20.7443,20.8202,20.7443,20.7917,16400.0
2010-12-10 10:00:00,21.9,21.9,21.86,21.89,9800.0,20.7917,20.7917,20.7538,20.7822,9800.0
2010-12-10 10:10:00,21.87,21.87,21.85,21.86,3600.0,20.7633,20.7633,20.7443,20.7538,3600.0
2010-12-10 10:20:00,21.86,21.89,21.86,21.87,5400.0,20.7538,20.7822,20.7538,20.7633,5400.0
2010-12-10 10:30:00,21.88,21.88,21.84,21.84,7400.0,20.7727,20.7727,20.7348,20.7348,7400.0
2010-12-10 10:40:00,21.84,21.88,21.84,21.85,10800.0,20.7348,20.7727,20.7348,20.7443,10800.0
2010-12-10 10:50:00,21.86,21.87,21.85,21.86,5000.0,20.7538,20.7633,20.7443,20.7538,5000.0
2010-12-10 11:00:00,21.86,21.88,21.86,21.88,4800.0,20.7538,20.7727,20.7538,20.7727,4800.0
2010-12-10 11:10:00,21.88,21.88,21.86,21.86,22200.0,20.7727,20.7727,20.7538,20.7538,22200.0
2010-12-10 11:20:00,21.86,21.87,21.84,21.85,24600.0,20.7538,20.7633,20.7348,20.7443,24600.0
2010-12-10 11:30:00,21.86,21.89,21.86,21.89,4600.0,20.7538,20.7822,20.7538,20.7822,4600.0
2010-12-10 11:40:00,21.89,21.9,21.89,21.9,2000.0,20.7822,20.7917,20.7822,20.7917,2000.0
2010-12-10 11:50:00,21.9,21.9,21.88,21.89,4600.0,20.7917,20.7917,20.7727,20.7822,4600.0
2010-12-10 12:00:00,21.89,21.9,21.89,21.9,2800.0,20.7822,20.7917,20.7822,20.7917,2800.0
2010-12-10 12:10:00,21.91,21.93,21.91,21.93,4400.0,20.8012,20.8202,20.8012,20.8202,4400.0
2010-12-10 12:20:00,21.93,21.95,21.93,21.95,3600.0,20.8202,20.8392,20.8202,20.8392,3600.0
2010-12-10 12:30:00,21.95,21.98,21.93,21.93,8600.0,20.8392,20.8677,20.8202,20.8202,8600.0
2010-12-10 12:40:00,21.94,21.96,21.94,21.95,7200.0,20.8297,20.8487,20.8297,20.8392,7200.0
2010-12-10 12:50:00,21.95,21.95,21.93,21.95,3600.0,20.8392,20.8392,20.8202,20.8392,3600.0
2010-12-10 13:00:00,21.93,21.94,21.89,21.91,18800.0,20.8202,20.8297,20.7822,20.8012,18800.0
2010-12-10 13:10:00,21.91,21.92,21.89,21.9,16200.0,20.8012,20.8107,20.7822,20.7917,16200.0
2010-12-10 13:20:00,21.91,21.98,21.91,21.98,9000.0,20.8012,20.8677,20.8012,20.8677,9000.0
2010-12-10 13:30:00,21.97,22.04,21.97,22.04,21400.0,20.8582,20.9247,20.8582,20.9247,21400.0
2010-12-10 13:40:00,22.04,22.05,22.02,22.03,5800.0,20.9247,20.9341,20.9057,20.9152,5800.0
2010-12-10 13:50:00,22.03,22.06,22.03,22.05,3800.0,20.9152,20.9436,20.9152,20.9341,3800.0
2010-12-10 14:00:00,22.05,22.14,22.04,22.06,51600.0,20.9341,21.0196,20.9247,20.9436,51600.0
2010-12-10 14:10:00,22.06,22.09,22.06,22.08,6000.0,20.9436,20.9721,20.9436,20.9626,6000.0
2010-12-10 14:20:00,22.08,22.09,22.07,22.07,5200.0,20.9626,20.9721,20.9531,20.9531,5200.0
2010-12-10 14:30:00,22.07,22.14,22.07,22.1,34000.0,20.9531,21.0196,20.9531,20.9816,34000.0
2010-12-10 14:40:00,22.1,22.11,22.08,22.11,8200.0,20.9816,20.9911,20.9626,20.9911,8200.0
2010-12-10 14:50:00,22.1,22.11,22.07,22.07,7800.0,20.9816,20.9911,20.9531,20.9531,7800.0
2010-12-10 15:00:00,22.07,22.07,22.05,22.05,8400.0,20.9531,20.9531,20.9341,20.9341,8400.0
2010-12-10 15:10:00,22.05,22.05,22.01,22.01,7000.0,20.9341,20.9341,20.8962,20.8962,7000.0
2010-12-10 15:20:00,22.02,22.02,22.0,22.01,11600.0,20.9057,20.9057,20.8867,20.8962,11600.0
2010-12-10 15:30:00,22.02,22.04,22.02,22.03,12200.0,20.9057,20.9247,20.9057,20.9152,12200.0
2010-12-10 15:40:00,22.03,22.05,22.02,22.03,21600.0,20.9152,20.9341,20.9057,20.9152,21600.0
2010-12-10 15:50:00,22.03,22.06,22.01,22.04,53000.0,20.9152,20.9436,20.8962,20.9247,53000.0
2010-12-13 09:30:00,22.1,22.18,22.03,22.13,10400.0,20.9816,21.0576,20.9152,21.0101,10400.0
2010-12-13 09:40:00,22.09,22.11,22.09,22.11,9600.0,20.9721,20.9911,20.9721,20.9911,9600.0
2010-12-13 09:50:00,22.11,22.11,22.04,22.05,13200.0,20.9911,20.9911,20.9247,20.9341,13200.0
2010-12-13 10:00:00,22.05,22.07,22.02,22.04,13600.0,20.9341,20.9531,20.9057,20.9247,13600.0
2010-12-13 10:10:00,22.04,22.05,22.01,22.05,11000.0,20.9247,20.9341,20.8962,20.9341,11000.0
2010-12-13 10:20:00,22.04,22.04,21.94,21.95,20800.0,20.9247,20.9247,20.8297,20.8392,20800.0
2010-12-13 10:30:00,21.94,21.98,21.91,21.92,25200.0,20.8297,20.8677,20.8012,20.8107,25200.0
2010-12-13 10:40:00,21.92,21.94,21.88,21.93,18800.0,20.8107,20.8297,20.7727,20.8202,18800.0
2010-12-13 10:50:00,21.93,21.94,21.91,21.92,8200.0,20.8202,20.8297,20.8012,20.8107,8200.0
2010-12-13 11:00:00,21.92,21.93,21.91,21.91,13000.0,20.8107,20.8202,20.8012,20.8012,13000.0
2010-12-13 11:10:00,21.91,21.93,21.91,21.92,11400.0,20.8012,20.8202,20.8012,20.8107,11400.0
2010-12-13 11:20:00,21.92,21.92,21.89,21.89,9600.0,20.8107,20.8107,20.7822,20.7822,9600.0
2010-12-13 11:30:00,21.89,21.91,21.88,21.9,12200.0,20.7822,20.8012,20.7727,20.7917,12200.0
2010-12-13 11:40:00,21.89,21.93,21.89,21.93,7800.0,20.7822,20.8202,20.7822,20.8202,7800.0
2010-12-13 11:50:00,21.94,21.94,21.9,21.92,12600.0,20.8297,20.8297,20.7917,20.8107,12600.0
2010-12-13 12:00:00,21.93,21.93,21.9,21.91,31000.0,20.8202,20.8202,20.7917,20.8012,31000.0
2010-12-13 12:10:00,21.91,21.94,21.91,21.94,12000.0,20.8012,20.8297,20.8012,20.8297,12000.0
2010-12-13 12:20:00,21.93,21.96,21.93,21.96,7000.0,20.8202,20.8487,20.8202,20.8487,7000.0
2010-12-13 12:30:00,21.96,21.97,21.95,21.97,11600.0,20.8487,20.8582,20.8392,20.8582,11600.0
2010-12-13 12:40:00,21.97,21.99,21.97,21.98,14200.0,20.8582,20.8772,20.8582,20.8677,14200.0
2010-12-13 12:50:00,21.98,22.0,21.98,21.99,10000.0,20.8677,20.8867,20.8677,20.8772,10000.0
2010-12-13 13:00:00,21.99,21.99,21.98,21.98,6200.0,20.8772,20.8772,20.8677,20.8677,6200.0
2010-12-13 13:10:00,21.98,22.03,21.98,22.03,13200.0,20.8677,20.9152,20.8677,20.9152,13200.0
2010-12-13 13:20:00,22.04,22.11,22.03,22.1,23400.0,20.9247,20.9911,20.9152,20.9816,23400.0
2010-12-13 13:30:00,22.08,22.08,22.05,22.05,4000.0,20.9626,20.9626,20.9341,20.9341,4000.0
2010-12-13 13:40:00,22.05,22.06,22.0,22.0,11200.0,20.9341,20.9436,20.8867,20.8867,11200.0
2010-12-13 13:50:00,22.0,22.02,21.99,22.0,13600.0,20.8867,20.9057,20.8772,20.8867,13600.0
2010-12-13 14:00:00,22.01,22.03,22.01,22.02,8800.0,20.8962,20.9152,20.8962,20.9057,8800.0
2010-12-13 14:10:00,22.0,22.01,21.99,22.0,6600.0,20.8867,20.8962,20.8772,20.8867,6600.0
2010-12-13 14:20:00,22.01,22.01,21.99,22.0,4400.0,20.8962,20.8962,20.8772,20.8867,4400.0
2010-12-13 14:30:00,22.0,22.0,22.0,22.0,6800.0,20.8867,20.8867,20.8867,20.8867,6800.0
2010-12-13 14:40:00,22.0,22.0,21.98,22.0,11600.0,20.8867,20.8867,20.8677,20.8867,11600.0
2010-12-13 14:50:00,22.0,22.0,21.99,21.99,8200.0,20.8867,20.8867,20.8772,20.8772,8200.0
2010-12-13 15:00:00,21.99,22.0,21.97,21.98,9000.0,20.8772,20.8867,20.8582,20.8677,9000.0
2010-12-13 15:10:00,21.98,21.98,21.96,21.98,14000.0,20.8677,20.8677,20.8487,20.8677,14000.0
2010-12-13 15:20:00,21.98,21.98,21.96,21.96,11600.0,20.8677,20.8677,20.8487,20.8487,11600.0
2010-12-13 15:30:00,21.97,21.98,21.95,21.97,23800.0,20.8582,20.8677,20.8392,20.8582,23800.0
2010-12-13 15:40:00,21.98,21.99,21.96,21.96,62800.0,20.8677,20.8772,20.8487,20.8487,62800.0
2010-12-13 15:50:00,21.96,21.99,21.96,21.99,78200.0,20.8487,20.8772,20.8487,20.8772,78200.0
2010-12-14 09:30:00,21.93,22.05,21.82,21.88,115400.0,20.8202,20.9341,20.7158,20.7727,115400.0
2010-12-14 09:40:00,21.88,21.93,21.85,21.93,32200.0,20.7727,20.8202,20.7443,20.8202,32200.0
2010-12-14 09:50:00,21.93,21.98,21.93,21.97,36200.0,20.8202,20.8677,20.8202,20.8582,36200.0
2010-12-14 10:00:00,21.95,21.98,21.94,21.97,11800.0,20.8392,20.8677,20.8297,20.8582,11800.0
2010-12-14 10:10:00,21.97,22.01,21.96,22.0,30400.0,20.8582,20.8962,20.8487,20.8867,30400.0
2010-12-14 10:20:00,22.01,22.02,21.99,22.0,7600.0,20.8962,20.9057,20.8772,20.8867,7600.0
2010-12-14 10:30:00,22.0,22.04,22.0,22.03,10600.0,20.8867,20.9247,20.8867,20.9152,10600.0
2010-12-14 10:40:00,22.03,22.04,22.0,22.01,18800.0,20.9152,20.9247,20.8867,20.8962,18800.0
2010-12-14 10:50:00,22.01,22.06,22.0,22.05,20200.0,20.8962,20.9436,20.8867,20.9341,20200.0
2010-12-14 11:00:00,22.06,22.08,22.05,22.07,5600.0,20.9436,20.9626,20.9341,20.9531,5600.0
2010-12-14 11:10:00,22.07,22.09,22.07,22.08,3800.0,20.9531,20.9721,20.9531,20.9626,3800.0
2010-12-14 11:20:00,22.08,22.09,22.06,22.07,8000.0,20.9626,20.9721,20.9436,20.9531,8000.0
2010-12-14 11:30:00,22.07,22.07,22.06,22.07,3800.0,20.9531,20.9531,20.9436,20.9531,3800.0
2010-12-14 11:40:00,22.07,22.09,22.06,22.07,3400.0,20.9531,20.9721,20.9436,20.9531,3400.0
2010-12-14 11:50:00,22.08,22.11,22.08,22.11,7000.0,20.9626,20.9911,20.9626,20.9911,7000.0
2010-12-14 12:00:00,22.1,22.11,22.1,22.11,2200.0,20.9816,20.9911,20.9816,20.9911,2200.0
2010-12-14 12:10:00,22.11,22.12,22.11,22.12,18000.0,20.9911,21.0006,20.9911,21.0006,18000.0
2010-12-14 12:20:00,22.14,22.15,22.11,22.15,9600.0,21.0196,21.0291,20.9911,21.0291,9600.0
2010-12-14 12:30:00,22.15,22.15,22.14,22.14,7200.0,21.0291,21.0291,21.0196,21.0196,7200.0
2010-12-14 12:40:00,22.15,22.21,22.15,22.21,11200.0,21.0291,21.086,21.0291,21.086,11200.0
2010-12-14 12:50:00,22.2,22.21,22.2,22.21,16800.0,21.0766,21.086,21.0766,21.086,16800.0
2010-12-14 13:00:00,22.22,22.24,22.22,22.24,14400.0,21.0955,21.1145,21.0955,21.1145,14400.0
2010-12-14 13:10:00,22.24,22.27,22.24,22.27,20800.0,21.1145,21.143,21.1145,21.143,20800.0
2010-12-14 13:20:00,22.25,22.25,22.22,22.23,5800.0,21.124,21.124,21.0955,21.105,5800.0
2010-12-14 13:30:00,22.24,22.24,22.2,22.22,4200.0,21.1145,21.1145,21.0766,21.0955,4200.0
2010-12-14 13:40:00,22.22,22.24,22.21,22.22,29800.0,21.0955,21.1145,21.086,21.0955,29800.0
2010-12-14 13:50:00,22.22,22.23,22.21,22.21,5400.0,21.0955,21.105,21.086,21.086,5400.0
2010-12-14 14:00:00,22.21,22.22,22.18,22.18,6000.0,21.086,21.0955,21.0576,21.0576,6000.0
2010-12-14 14:10:00,22.19,22.22,22.16,22.22,18600.0,21.0671,21.0955,21.0386,21.0955,18600.0
2010-12-14 14:20:00,22.23,22.27,22.23,22.24,14400.0,21.105,21.143,21.105,21.1145,14400.0
2010-12-14 14:30:00,22.24,22.24,22.22,22.22,8600.0,21.1145,21.1145,21.0955,21.0955,8600.0
2010-12-14 14:40:00,22.22,22.23,22.18,22.22,16200.0,21.0955,21.105,21.0576,21.0955,16200.0
2010-12-14 14:50:00,22.22,22.23,22.19,22.21,6400.0,21.0955,21.105,21.0671,21.086,6400.0
2010-12-14 15:00:00,22.22,22.23,22.19,22.22,12600.0,21.0955,21.105,21.0671,21.0955,12600.0
2010-12-14 15:10:00,22.21,22.22,22.18,22.18,14800.0,21.086,21.0955,21.0576,21.0576,14800.0
2010-12-14 15:20:00,22.18,22.18,22.15,22.18,15800.0,21.0576,21.0576,21.0291,21.0576,15800.0
2010-12-14 15:30:00,22.18,22.18,22.13,22.14,33400.0,21.0576,21.0576,21.0101,21.0196,33400.0
2010-12-14 15:40:00,22.14,22.16,22.11,22.11,36600.0,21.0196,21.0386,20.9911,20.9911,36600.0
2010-12-14 15:50:00,22.11,22.17,22.11,22.16,54400.0,20.9911,21.0481,20.9911,21.0386,54400.0
2010-12-15 09:30:00,22.1,22.18,22.1,22.17,10400.0,20.9816,21.0576,20.9816,21.0481,10400.0
2010-12-15 09:40:00,22.18,22.27,22.17,22.25,20800.0,21.0576,21.143,21.0481,21.124,20800.0
2010-12-15 09:50:00,22.25,22.32,22.25,22.31,35000.0,21.124,21.1905,21.124,21.181,35000.0
2010-12-15 10:00:00,22.33,22.39,22.32,22.37,57000.0,21.2,21.2569,21.1905,21.238,57000.0
2010-12-15 10:10:00,22.36,22.4,22.35,22.36,34200.0,21.2285,21.2664,21.219,21.2285,34200.0
2010-12-15 10:20:00,22.34,22.35,22.33,22.33,7200.0,21.2095,21.219,21.2,21.2,7200.0
2010-12-15 10:30:00,22.34,22.36,22.33,22.36,9000.0,21.2095,21.2285,21.2,21.2285,9000.0
2010-12-15 10:40:00,22.37,22.37,22.35,22.35,11200.0,21.238,21.238,21.219,21.219,11200.0
2010-12-15 10:50:00,22.36,22.36,22.31,22.31,5600.0,21.2285,21.2285,21.181,21.181,5600.0
2010-12-15 11:00:00,22.31,22.33,22.3,22.33,19200.0,21.181,21.2,21.1715,21.2,19200.0
2010-12-15 11:10:00,22.33,22.33,22.2,22.24,21000.0,21.2,21.2,21.0766,21.1145,21000.0
2010-12-15 11:20:00,22.24,22.24,22.22,22.23,6600.0,21.1145,21.1145,21.0955,21.105,6600.0
2010-12-15 11:30:00,22.25,22.31,22.25,22.29,9200.0,21.124,21.181,21.124,21.162,9200.0
2010-12-15 11:40:00,22.29,22.3,22.29,22.3,3000.0,21.162,21.1715,21.162,21.1715,3000.0
2010-12-15 11:50:00,22.29,22.32,22.29,22.32,10000.0,21.162,21.1905,21.162,21.1905,10000.0
2010-12-15 12:00:00,22.33,22.36,22.32,22.34,9200.0,21.2,21.2285,21.1905,21.2095,9200.0
2010-12-15 12:10:00,22.34,22.34,22.3,22.3,6200.0,21.2095,21.2095,21.1715,21.1715,6200.0
2010-12-15 12:20:00,22.3,22.3,22.29,22.3,14200.0,21.1715,21.1715,21.162,21.1715,14200.0
2010-12-15 12:30:00,22.3,22.34,22.3,22.34,6600.0,21.1715,21.2095,21.1715,21.2095,6600.0
2010-12-15 12:40:00,22.34,22.37,22.32,22.32,42000.0,21.2095,21.238,21.1905,21.1905,42000.0
2010-12-15 12:50:00,22.31,22.32,22.27,22.27,13000.0,21.181,21.1905,21.143,21.143,13000.0
2010-12-15 13:00:00,22.28,22.28,22.24,22.26,11200.0,21.1525,21.1525,21.1145,21.1335,11200.0
2010-12-15 13:10:00,22.27,22.28,22.25,22.27,5200.0,21.143,21.1525,21.124,21.143,5200.0
2010-12-15 13:20:00,22.27,22.28,22.25,22.27,6600.0,21.143,21.1525,21.124,21.143,6600.0
2010-12-15 13:30:00,22.27,22.27,22.23,22.24,4600.0,21.143,21.143,21.105,21.1145,4600.0
2010-12-15 13:40:00,22.23,22.27,22.23,22.27,11400.0,21.105,21.143,21.105,21.143,11400.0
2010-12-15 13:50:00,22.27,22.31,22.27,22.3,7800.0,21.143,21.181,21.143,21.1715,7800.0
2010-12-15 14:00:00,22.3,22.3,22.27,22.28,11200.0,21.1715,21.1715,21.143,21.1525,11200.0
2010-12-15 14:10:00,22.28,22.31,22.27,22.3,14600.0,21.1525,21.181,21.143,21.1715,14600.0
2010-12-15 14:20:00,22.3,22.3,22.25,22.26,20600.0,21.1715,21.1715,21.124,21.1335,20600.0
2010-12-15 14:30:00,22.27,22.27,22.21,22.23,24400.0,21.143,21.143,21.086,21.105,24400.0
2010-12-15 14:40:00,22.23,22.26,22.22,22.25,16600.0,21.105,21.1335,21.0955,21.124,16600.0
2010-12-15 14:50:00,22.25,22.25,22.22,22.23,17800.0,21.124,21.124,21.0955,21.105,17800.0
2010-12-15 15:00:00,22.24,22.27,22.23,22.25,22400.0,21.1145,21.143,21.105,21.124,22400.0
2010-12-15 15:10:00,22.25,22.25,22.23,22.23,17200.0,21.124,21.124,21.105,21.105,17200.0
2010-12-15 15:20:00,22.23,22.28,22.23,22.25,31600.0,21.105,21.1525,21.105,21.124,31600.0
2010-12-15 15:30:00,22.25,22.32,22.25,22.32,28800.0,21.124,21.1905,21.124,21.1905,28800.0
2010-12-15 15:40:00,22.32,22.32,22.23,22.26,70000.0,21.1905,21.1905,21.105,21.1335,70000.0
2010-12-15 15:50:00,22.25,22.26,22.21,22.23,85000.0,21.124,21.1335,21.086,21.105,85000.0
2010-12-16 09:30:00,22.29,22.42,22.26,22.38,46000.0,21.162,21.2854,21.1335,21.2474,46000.0
2010-12-16 09:40:00,22.38,22.41,22.35,22.36,24800.0,21.2474,21.2759,21.219,21.2285,24800.0
2010-12-16 09:50:00,22.36,22.36,22.26,22.26,17800.0,21.2285,21.2285,21.1335,21.1335,17800.0
2010-12-16 10:00:00,22.27,22.35,22.26,22.33,36200.0,21.143,21.219,21.1335,21.2,36200.0
2010-12-16 10:10:00,22.33,22.34,22.29,22.29,40600.0,21.2,21.2095,21.162,21.162,40600.0
2010-12-16 10:20:00,22.3,22.34,22.3,22.32,26000.0,21.1715,21.2095,21.1715,21.1905,26000.0
2010-12-16 10:30:00,22.33,22.35,22.3,22.32,61600.0,21.2,21.219,21.1715,21.1905,61600.0
2010-12-16 10:40:00,22.33,22.34,22.31,22.31,27800.0,21.2,21.2095,21.181,21.181,27800.0
2010-12-16 10:50:00,22.32,22.32,22.26,22.28,22400.0,21.1905,21.1905,21.1335,21.1525,22400.0
2010-12-16 11:00:00,22.29,22.3,22.26,22.3,13800.0,21.162,21.1715,21.1335,21.1715,13800.0
2010-12-16 11:10:00,22.3,22.33,22.29,22.32,39600.0,21.1715,21.2,21.162,21.1905,39600.0
2010-12-16 11:20:00,22.32,22.34,22.31,22.33,28200.0,21.1905,21.2095,21.181,21.2,28200.0
2010-12-16 11:30:00,22.33,22.34,22.3,22.31,19800.0,21.2,21.2095,21.1715,21.181,19800.0
2010-12-16 11:40:00,22.31,22.31,22.26,22.27,10800.0,21.181,21.181,21.1335,21.143,10800.0
2010-12-16 11:50:00,22.27,22.31,22.27,22.29,12000.0,21.143,21.181,21.143,21.162,12000.0
2010-12-16 12:00:00,22.28,22.29,22.25,22.27,13800.0,21.1525,21.162,21.124,21.143,13800.0
2010-12-16 12:10:00,22.26,22.26,22.24,22.25,12400.0,21.1335,21.1335,21.1145,21.124,12400.0
2010-12-16 12:20:00,22.25,22.25,22.21,22.22,10600.0,21.124,21.124,21.086,21.0955,10600.0
2010-12-16 12:30:00,22.22,22.23,22.19,22.19,10000.0,21.0955,21.105,21.0671,21.0671,10000.0
2010-12-16 12:40:00,22.19,22.25,22.18,22.25,17800.0,21.0671,21.124,21.0576,21.124,17800.0
2010-12-16 12:50:00,22.25,22.28,22.25,22.25,21800.0,21.124,21.1525,21.124,21.124,21800.0
2010-12-16 13:00:00,22.25,22.25,22.2,22.2,14800.0,21.124,21.124,21.0766,21.0766,14800.0
2010-12-16 13:10:00,22.2,22.2,22.18,22.19,15800.0,21.0766,21.0766,21.0576,21.0671,15800.0
2010-12-16 13:20:00,22.18,22.18,22.16,22.16,10000.0,21.0576,21.0576,21.0386,21.0386,10000.0
2010-12-16 13:30:00,22.16,22.16,22.13,22.14,12800.0,21.0386,21.0386,21.0101,21.0196,12800.0
2010-12-16 13:40:00,22.15,22.18,22.14,22.14,20200.0,21.0291,21.0576,21.0196,21.0196,20200.0
2010-12-16 13:50:00,22.15,22.16,22.11,22.11,31800.0,21.0291,21.0386,20.9911,20.9911,31800.0
2010-12-16 14:00:00,22.11,22.13,22.04,22.1,95800.0,20.9911,21.0101,20.9247,20.9816,95800.0
2010-12-16 14:10:00,22.11,22.11,22.03,22.03,44800.0,20.9911,20.9911,20.9152,20.9152,44800.0
2010-12-16 14:20:00,22.03,22.04,21.83,21.85,159600.0,20.9152,20.9247,20.7253,20.7443,159600.0
2010-12-16 14:30:00,21.84,21.91,21.72,21.88,201400.0,20.7348,20.8012,20.6208,20.7727,201400.0
2010-12-16 14:40:00,21.89,22.05,21.89,22.0,131800.0,20.7822,20.9341,20.7822,20.8867,131800.0
2010-12-16 14:50:00,22.01,22.06,21.97,22.01,119400.0,20.8962,20.9436,20.8582,20.8962,119400.0
2010-12-16 15:00:00,22.0,22.07,21.98,22.03,103800.0,20.8867,20.9531,20.8677,20.9152,103800.0
2010-12-16 15:10:00,22.03,22.05,21.97,21.97,73600.0,20.9152,20.9341,20.8582,20.8582,73600.0
2010-12-16 15:20:00,21.96,21.97,21.93,21.96,37400.0,20.8487,20.8582,20.8202,20.8487,37400.0
2010-12-16 15:30:00,21.96,21.98,21.95,21.95,86400.0,20.8487,20.8677,20.8392,20.8392,86400.0
2010-12-16 15:40:00,21.95,21.96,21.89,21.92,184200.0,20.8392,20.8487,20.7822,20.8107,184200.0
2010-12-16 15:50:00,21.92,21.96,21.92,21.95,159400.0,20.8107,20.8487,20.8107,20.8392,159400.0
2010-12-17 09:30:00,22.14,22.46,22.14,22.31,216000.0,21.0196,21.3234,21.0196,21.181,216000.0
2010-12-17 09:40:00,22.3,22.33,22.22,22.23,60200.0,21.1715,21.2,21.0955,21.105,60200.0
2010-12-17 09:50:00,22.24,22.25,22.17,22.2,33200.0,21.1145,21.124,21.0481,21.0766,33200.0
2010-12-17 10:00:00,22.2,22.24,22.18,22.21,19000.0,21.0766,21.1145,21.0576,21.086,19000.0
2010-12-17 10:10:00,22.22,22.25,22.21,22.25,13200.0,21.0955,21.124,21.086,21.124,13200.0
2010-12-17 10:20:00,22.25,22.3,22.24,22.3,27200.0,21.124,21.1715,21.1145,21.1715,27200.0
2010-12-17 10:30:00,22.31,22.35,22.21,22.22,16000.0,21.181,21.219,21.086,21.0955,16000.0
2010-12-17 10:40:00,22.21,22.22,22.18,22.21,27000.0,21.086,21.0955,21.0576,21.086,27000.0
2010-12-17 10:50:00,22.21,22.23,22.17,22.2,22000.0,21.086,21.105,21.0481,21.0766,22000.0
2010-12-17 11:00:00,22.2,22.22,22.2,22.21,9600.0,21.0766,21.0955,21.0766,21.086,9600.0
2010-12-17 11:10:00,22.2,22.22,22.2,22.21,9400.0,21.0766,21.0955,21.0766,21.086,9400.0
2010-12-17 11:20:00,22.21,22.3,22.21,22.25,23800.0,21.086,21.1715,21.086,21.124,23800.0
2010-12-17 11:30:00,22.25,22.31,22.25,22.31,15600.0,21.124,21.181,21.124,21.181,15600.0
2010-12-17 11:40:00,22.31,22.33,22.3,22.31,12800.0,21.181,21.2,21.1715,21.181,12800.0
2010-12-17 11:50:00,22.3,22.3,22.27,22.29,6000.0,21.1715,21.1715,21.143,21.162,6000.0
2010-12-17 12:00:00,22.29,22.29,22.27,22.29,6200.0,21.162,21.162,21.143,21.162,6200.0
2010-12-17 12:10:00,22.29,22.3,22.25,22.25,11400.0,21.162,21.1715,21.124,21.124,11400.0
2010-12-17 12:20:00,22.25,22.3,22.25,22.29,20400.0,21.124,21.1715,21.124,21.162,20400.0
2010-12-17 12:30:00,22.29,22.29,22.25,22.25,6800.0,21.162,21.162,21.124,21.124,6800.0
2010-12-17 12:40:00,22.25,22.26,22.25,22.25,2000.0,21.124,21.1335,21.124,21.124,2000.0
2010-12-17 12:50:00,22.25,22.25,22.23,22.25,9800.0,21.124,21.124,21.105,21.124,9800.0
2010-12-17 13:00:00,22.25,22.28,22.25,22.27,6000.0,21.124,21.1525,21.124,21.143,6000.0
2010-12-17 13:10:00,22.27,22.29,22.27,22.29,4600.0,21.143,21.162,21.143,21.162,4600.0
2010-12-17 13:20:00,22.29,22.32,22.29,22.31,12600.0,21.162,21.1905,21.162,21.181,12600.0
2010-12-17 13:30:00,22.31,22.33,22.29,22.33,17800.0,21.181,21.2,21.162,21.2,17800.0
2010-12-17 13:40:00,22.33,22.35,22.32,22.35,12600.0,21.2,21.219,21.1905,21.219,12600.0
2010-12-17 13:50:00,22.34,22.36,22.34,22.36,22600.0,21.2095,21.2285,21.2095,21.2285,22600.0
2010-12-17 14:00:00,22.36,22.38,22.36,22.37,19200.0,21.2285,21.2474,21.2285,21.238,19200.0
2010-12-17 14:10:00,22.36,22.38,22.36,22.38,6800.0,21.2285,21.2474,21.2285,21.2474,6800.0
2010-12-17 14:20:00,22.39,22.39,22.38,22.39,7800.0,21.2569,21.2569,21.2474,21.2569,7800.0
2010-12-17 14:30:00,22.39,22.41,22.37,22.38,15000.0,21.2569,21.2759,21.238,21.2474,15000.0
2010-12-17 14:40:00,22.38,22.39,22.34,22.35,38000.0,21.2474,21.2569,21.2095,21.219,38000.0
2010-12-17 14:50:00,22.35,22.36,22.34,22.36,15200.0,21.219,21.2285,21.2095,21.2285,15200.0
2010-12-17 15:00:00,22.36,22.37,22.36,22.36,21400.0,21.2285,21.238,21.2285,21.2285,21400.0
2010-12-17 15:10:00,22.36,22.37,22.36,22.36,23000.0,21.2285,21.238,21.2285,21.2285,23000.0
2010-12-17 15:20:00,22.36,22.38,22.36,22.36,16800.0,21.2285,21.2474,21.2285,21.2285,16800.0
2010-12-17 15:30:00,22.36,22.36,22.33,22.33,29400.0,21.2285,21.2285,21.2,21.2,29400.0
2010-12-17 15:40:00,22.34,22.34,22.3,22.33,86600.0,21.2095,21.2095,21.1715,21.2,86600.0
2010-12-17 15:50:00,22.33,22.35,22.29,22.34,190400.0,21.2,21.219,21.162,21.2095,190400.0
2010-12-20 09:30:00,22.5,22.57,22.34,22.45,33600.0,21.3614,21.4278,21.2095,21.3139,33600.0
2010-12-20 09:40:00,22.42,22.42,22.35,22.36,13200.0,21.2854,21.2854,21.219,21.2285,13200.0
2010-12-20 09:50:00,22.39,22.41,22.37,22.38,6600.0,21.2569,21.2759,21.238,21.2474,6600.0
2010-12-20 10:00:00,22.38,22.38,22.34,22.36,8400.0,21.2474,21.2474,21.2095,21.2285,8400.0
2010-12-20 10:10:00,22.36,22.36,22.28,22.3,9800.0,21.2285,21.2285,21.1525,21.1715,9800.0
2010-12-20 10:20:00,22.3,22.36,22.28,22.35,7200.0,21.1715,21.2285,21.1525,21.219,7200.0
2010-12-20 10:30:00,22.33,22.33,22.27,22.28,5800.0,21.2,21.2,21.143,21.1525,5800.0
2010-12-20 10:40:00,22.27,22.31,22.25,22.26,51600.0,21.143,21.181,21.124,21.1335,51600.0
2010-12-20 10:50:00,22.27,22.29,22.27,22.28,6400.0,21.143,21.162,21.143,21.1525,6400.0
2010-12-20 11:00:00,22.26,22.27,22.24,22.25,5600.0,21.1335,21.143,21.1145,21.124,5600.0
2010-12-20 11:10:00,22.25,22.27,22.24,22.27,4000.0,21.124,21.143,21.1145,21.143,4000.0
2010-12-20 11:20:00,22.27,22.28,22.26,22.27,3000.0,21.143,21.1525,21.1335,21.143,3000.0
2010-12-20 11:30:00,22.27,22.31,22.25,22.27,11800.0,21.143,21.181,21.124,21.143,11800.0
2010-12-20 11:40:00,22.28,22.31,22.28,22.31,3400.0,21.1525,21.181,21.1525,21.181,3400.0
2010-12-20 11:50:00,22.31,22.31,22.3,22.31,7600.0,21.181,21.181,21.1715,21.181,7600.0
2010-12-20 12:00:00,22.3,22.31,22.28,22.3,9000.0,21.1715,21.181,21.1525,21.1715,9000.0
2010-12-20 12:10:00,22.29,22.31,22.27,22.28,4400.0,21.162,21.181,21.143,21.1525,4400.0
2010-12-20 12:20:00,22.28,22.3,22.28,22.29,3400.0,21.1525,21.1715,21.1525,21.162,3400.0
2010-12-20 12:30:00,22.28,22.29,22.28,22.29,4400.0,21.1525,21.162,21.1525,21.162,4400.0
2010-12-20 12:40:00,22.29,22.33,22.29,22.32,13200.0,21.162,21.2,21.162,21.1905,13200.0
2010-12-20 12:50:00,22.34,22.36,22.33,22.36,8200.0,21.2095,21.2285,21.2,21.2285,8200.0
2010-12-20 13:00:00,22.36,22.37,22.35,22.37,10200.0,21.2285,21.238,21.219,21.238,10200.0
2010-12-20 13:10:00,22.36,22.38,22.36,22.37,9200.0,21.2285,21.2474,21.2285,21.238,9200.0
2010-12-20 13:20:00,22.38,22.41,22.37,22.4,7800.0,21.2474,21.2759,21.238,21.2664,7800.0
2010-12-20 13:30:00,22.4,22.42,22.4,22.42,11400.0,21.2664,21.2854,21.2664,21.2854,11400.0
2010-12-20 13:40:00,22.41,22.42,22.41,22.41,14400.0,21.2759,21.2854,21.2759,21.2759,14400.0
2010-12-20 13:50:00,22.42,22.43,22.41,22.43,9600.0,21.2854,21.2949,21.2759,21.2949,9600.0
2010-12-20 14:00:00,22.43,22.48,22.43,22.47,28600.0,21.2949,21.3424,21.2949,21.3329,28600.0
2010-12-20 14:10:00,22.47,22.5,22.47,22.5,14600.0,21.3329,21.3614,21.3329,21.3614,14600.0
2010-12-20 14:20:00,22.49,22.5,22.49,22.5,15800.0,21.3519,21.3614,21.3519,21.3614,15800.0
2010-12-20 14:30:00,22.5,22.5,22.49,22.49,25200.0,21.3614,21.3614,21.3519,21.3519,25200.0
2010-12-20 14:40:00,22.48,22.5,22.48,22.48,17600.0,21.3424,21.3614,21.3424,21.3424,17600.0
2010-12-20 14:50:00,22.49,22.5,22.47,22.48,12800.0,21.3519,21.3614,21.3329,21.3424,12800.0
2010-12-20 15:00:00,22.48,22.48,22.41,22.41,26400.0,21.3424,21.3424,21.2759,21.2759,26400.0
2010-12-20 15:10:00,22.4,22.42,22.4,22.4,18600.0,21.2664,21.2854,21.2664,21.2664,18600.0
2010-12-20 15:20:00,22.4,22.41,22.39,22.39,19400.0,21.2664,21.2759,21.2569,21.2569,19400.0
2010-12-20 15:30:00,22.38,22.42,22.38,22.42,19200.0,21.2474,21.2854,21.2474,21.2854,19200.0
2010-12-20 15:40:00,22.42,22.42,22.38,22.39,35800.0,21.2854,21.2854,21.2474,21.2569,35800.0
2010-12-20 15:50:00,22.39,22.42,22.38,22.4,59800.0,21.2569,21.2854,21.2474,21.2664,59800.0
2010-12-21 09:30:00,22.43,22.45,22.39,22.39,11000.0,21.2949,21.3139,21.2569,21.2569,11000.0
2010-12-21 09:40:00,22.39,22.42,22.28,22.29,15200.0,21.2569,21.2854,21.1525,21.162,15200.0
2010-12-21 09:50:00,22.3,22.34,22.23,22.25,43800.0,21.1715,21.2095,21.105,21.124,43800.0
2010-12-21 10:00:00,22.25,22.4,22.25,22.4,22800.0,21.124,21.2664,21.124,21.2664,22800.0
2010-12-21 10:10:00,22.39,22.39,22.33,22.34,8200.0,21.2569,21.2569,21.2,21.2095,8200.0
2010-12-21 10:20:00,22.34,22.36,22.31,22.33,24400.0,21.2095,21.2285,21.181,21.2,24400.0
2010-12-21 10:30:00,22.33,22.37,22.31,22.36,10600.0,21.2,21.238,21.181,21.2285,10600.0
2010-12-21 10:40:00,22.35,22.36,22.34,22.36,7200.0,21.219,21.2285,21.2095,21.2285,7200.0
2010-12-21 10:50:00,22.36,22.36,22.34,22.34,6000.0,21.2285,21.2285,21.2095,21.2095,6000.0
2010-12-21 11:00:00,22.34,22.35,22.33,22.33,9400.0,21.2095,21.219,21.2,21.2,9400.0
2010-12-21 11:10:00,22.33,22.36,22.33,22.36,7000.0,21.2,21.2285,21.2,21.2285,7000.0
2010-12-21 11:20:00,22.36,22.39,22.36,22.39,8000.0,21.2285,21.2569,21.2285,21.2569,8000.0
2010-12-21 11:30:00,22.38,22.4,22.37,22.38,13200.0,21.2474,21.2664,21.238,21.2474,13200.0
2010-12-21 11:40:00,22.38,22.39,22.37,22.37,9200.0,21.2474,21.2569,21.238,21.238,9200.0
2010-12-21 11:50:00,22.39,22.39,22.38,22.39,4600.0,21.2569,21.2569,21.2474,21.2569,4600.0
2010-12-21 12:00:00,22.4,22.4,22.38,22.39,3800.0,21.2664,21.2664,21.2474,21.2569,3800.0
2010-12-21 12:10:00,22.39,22.41,22.38,22.39,6200.0,21.2569,21.2759,21.2474,21.2569,6200.0
2010-12-21 12:20:00,22.41,22.43,22.36,22.42,19000.0,21.2759,21.2949,21.2285,21.2854,19000.0
2010-12-21 12:30:00,22.42,22.43,22.38,22.42,30000.0,21.2854,21.2949,21.2474,21.2854,30000.0
2010-12-21 12:40:00,22.43,22.43,22.42,22.43,4600.0,21.2949,21.2949,21.2854,21.2949,4600.0
2010-12-21 12:50:00,22.43,22.46,22.43,22.44,6400.0,21.2949,21.3234,21.2949,21.3044,6400.0
2010-12-21 13:00:00,22.45,22.46,22.43,22.46,10800.0,21.3139,21.3234,21.2949,21.3234,10800.0
2010-12-21 13:10:00,22.46,22.47,22.44,22.45,6800.0,21.3234,21.3329,21.3044,21.3139,6800.0
2010-12-21 13:20:00,22.47,22.49,22.43,22.47,25400.0,21.3329,21.3519,21.2949,21.3329,25400.0
2010-12-21 13:30:00,22.47,22.47,22.46,22.47,6800.0,21.3329,21.3329,21.3234,21.3329,6800.0
2010-12-21 13:40:00,22.47,22.5,22.47,22.49,7200.0,21.3329,21.3614,21.3329,21.3519,7200.0
2010-12-21 13:50:00,22.49,22.52,22.49,22.52,29400.0,21.3519,21.3804,21.3519,21.3804,29400.0
2010-12-21 14:00:00,22.52,22.55,22.52,22.54,15400.0,21.3804,21.4088,21.3804,21.3993,15400.0
2010-12-21 14:10:00,22.54,22.56,22.53,22.55,26000.0,21.3993,21.4183,21.3899,21.4088,26000.0
2010-12-21 14:20:00,22.56,22.57,22.55,22.56,11200.0,21.4183,21.4278,21.4088,21.4183,11200.0
2010-12-21 14:30:00,22.55,22.57,22.55,22.57,12400.0,21.4088,21.4278,21.4088,21.4278,12400.0
2010-12-21 14:40:00,22.57,22.59,22.57,22.57,16000.0,21.4278,21.4468,21.4278,21.4278,16000.0
2010-12-21 14:50:00,22.57,22.6,22.57,22.6,16200.0,21.4278,21.4563,21.4278,21.4563,16200.0
2010-12-21 15:00:00,22.59,22.6,22.57,22.58,16600.0,21.4468,21.4563,21.4278,21.4373,16600.0
2010-12-21 15:10:00,22.58,22.6,22.58,22.6,12400.0,21.4373,21.4563,21.4373,21.4563,12400.0
2010-12-21 15:20:00,22.59,22.6,22.58,22.58,11200.0,21.4468,21.4563,21.4373,21.4373,11200.0
2010-12-21 15:30:00,22.59,22.6,22.58,22.6,20000.0,21.4468,21.4563,21.4373,21.4563,20000.0
2010-12-21 15:40:00,22.59,22.6,22.55,22.56,39200.0,21.4468,21.4563,21.4088,21.4183,39200.0
2010-12-21 15:50:00,22.56,22.61,22.56,22.61,67400.0,21.4183,21.4658,21.4183,21.4658,67400.0
2010-12-22 09:30:00,22.68,22.68,22.6,22.66,13400.0,21.5323,21.5323,21.4563,21.5133,13400.0
2010-12-22 09:40:00,22.67,22.67,22.6,22.65,14000.0,21.5228,21.5228,21.4563,21.5038,14000.0
2010-12-22 09:50:00,22.64,22.69,22.63,22.69,39800.0,21.4943,21.5418,21.4848,21.5418,39800.0
2010-12-22 10:00:00,22.67,22.68,22.65,22.68,10200.0,21.5228,21.5323,21.5038,21.5323,10200.0
2010-12-22 10:10:00,22.67,22.74,22.67,22.71,38600.0,21.5228,21.5892,21.5228,21.5607,38600.0
2010-12-22 10:20:00,22.7,22.79,22.7,22.75,25800.0,21.5513,21.6367,21.5513,21.5987,25800.0
2010-12-22 10:30:00,22.75,22.76,22.73,22.75,12600.0,21.5987,21.6082,21.5797,21.5987,12600.0
2010-12-22 10:40:00,22.75,22.76,22.72,22.76,22600.0,21.5987,21.6082,21.5702,21.6082,22600.0
2010-12-22 10:50:00,22.77,22.79,22.75,22.79,14200.0,21.6177,21.6367,21.5987,21.6367,14200.0
2010-12-22 11:00:00,22.79,22.85,22.77,22.77,16400.0,21.6367,21.6937,21.6177,21.6177,16400.0
2010-12-22 11:10:00,22.78,22.84,22.78,22.83,18200.0,21.6272,21.6842,21.6272,21.6747,18200.0
2010-12-22 11:20:00,22.81,22.83,22.8,22.81,9400.0,21.6557,21.6747,21.6462,21.6557,9400.0
2010-12-22 11:30:00,22.81,22.82,22.77,22.8,49800.0,21.6557,21.6652,21.6177,21.6462,49800.0
2010-12-22 11:40:00,22.8,22.81,22.79,22.81,19200.0,21.6462,21.6557,21.6367,21.6557,19200.0
2010-12-22 11:50:00,22.81,22.82,22.79,22.8,30600.0,21.6557,21.6652,21.6367,21.6462,30600.0
2010-12-22 12:00:00,22.81,22.81,22.79,22.81,18600.0,21.6557,21.6557,21.6367,21.6557,18600.0
2010-12-22 12:10:00,22.79,22.83,22.79,22.81,22200.0,21.6367,21.6747,21.6367,21.6557,22200.0
2010-12-22 12:20:00,22.81,22.82,22.79,22.82,32400.0,21.6557,21.6652,21.6367,21.6652,32400.0
2010-12-22 12:30:00,22.82,22.83,22.79,22.82,23000.0,21.6652,21.6747,21.6367,21.6652,23000.0
2010-12-22 12:40:00,22.82,22.83,22.8,22.82,13200.0,21.6652,21.6747,21.6462,21.6652,13200.0
2010-12-22 12:50:00,22.82,22.83,22.81,22.82,6000.0,21.6652,21.6747,21.6557,21.6652,6000.0
2010-12-22 13:00:00,22.82,22.83,22.82,22.83,9400.0,21.6652,21.6747,21.6652,21.6747,9400.0
2010-12-22 13:10:00,22.84,22.84,22.83,22.84,7400.0,21.6842,21.6842,21.6747,21.6842,7400.0
2010-12-22 13:20:00,22.84,22.85,22.82,22.85,12000.0,21.6842,21.6937,21.6652,21.6937,12000.0
2010-12-22 13:30:00,22.85,22.86,22.82,22.84,11000.0,21.6937,21.7032,21.6652,21.6842,11000.0
2010-12-22 13:40:00,22.83,22.84,22.81,22.82,8200.0,21.6747,21.6842,21.6557,21.6652,8200.0
2010-12-22 13:50:00,22.83,22.86,22.82,22.86,15400.0,21.6747,21.7032,21.6652,21.7032,15400.0
2010-12-22 14:00:00,22.86,22.86,22.83,22.83,10200.0,21.7032,21.7032,21.6747,21.6747,10200.0
2010-12-22 14:10:00,22.83,22.86,22.83,22.83,12400.0,21.6747,21.7032,21.6747,21.6747,12400.0
2010-12-22 14:20:00,22.84,22.9,22.84,22.9,18000.0,21.6842,21.7411,21.6842,21.7411,18000.0
2010-12-22 14:30:00,22.9,22.95,22.89,22.95,26400.0,21.7411,21.7886,21.7316,21.7886,26400.0
2010-12-22 14:40:00,22.95,22.95,22.91,22.92,34800.0,21.7886,21.7886,21.7506,21.7601,34800.0
2010-12-22 14:50:00,22.91,22.93,22.9,22.91,24600.0,21.7506,21.7696,21.7411,21.7506,24600.0
2010-12-22 15:00:00,22.91,22.93,22.88,22.93,54400.0,21.7506,21.7696,21.7221,21.7696,54400.0
2010-12-22 15:10:00,22.93,22.93,22.89,22.9,23000.0,21.7696,21.7696,21.7316,21.7411,23000.0
2010-12-22 15:20:00,22.89,22.93,22.88,22.93,45000.0,21.7316,21.7696,21.7221,21.7696,45000.0
2010-12-22 15:30:00,22.93,22.93,22.9,22.91,52000.0,21.7696,21.7696,21.7411,21.7506,52000.0
2010-12-22 15:40:00,22.92,22.94,22.91,22.92,49400.0,21.7601,21.7791,21.7506,21.7601,49400.0
2010-12-22 15:50:00,22.92,22.95,22.91,22.94,67600.0,21.7601,21.7886,21.7506,21.7791,67600.0
2010-12-23 09:30:00,22.96,23.05,22.95,23.03,25200.0,21.7981,21.8835,21.7886,21.8646,25200.0
2010-12-23 09:40:00,23.03,23.03,23.02,23.03,14600.0,21.8646,21.8646,21.8551,21.8646,14600.0
2010-12-23 09:50:00,23.02,23.03,22.99,23.0,33000.0,21.8551,21.8646,21.8266,21.8361,33000.0
2010-12-23 10:00:00,23.0,23.0,22.97,22.97,54200.0,21.8361,21.8361,21.8076,21.8076,54200.0
2010-12-23 10:10:00,22.96,22.96,22.88,22.89,12800.0,21.7981,21.7981,21.7221,21.7316,12800.0
2010-12-23 10:20:00,22.9,22.94,22.9,22.94,7000.0,21.7411,21.7791,21.7411,21.7791,7000.0
2010-12-23 10:30:00,22.93,22.95,22.93,22.93,12200.0,21.7696,21.7886,21.7696,21.7696,12200.0
2010-12-23 10:40:00,22.94,22.94,22.86,22.88,13800.0,21.7791,21.7791,21.7032,21.7221,13800.0
2010-12-23 10:50:00,22.87,22.92,22.87,22.89,6400.0,21.7126,21.7601,21.7126,21.7316,6400.0
2010-12-23 11:00:00,22.89,22.93,22.88,22.92,11000.0,21.7316,21.7696,21.7221,21.7601,11000.0
2010-12-23 11:10:00,22.92,22.95,22.92,22.94,10200.0,21.7601,21.7886,21.7601,21.7791,10200.0
2010-12-23 11:20:00,22.95,22.97,22.93,22.96,31400.0,21.7886,21.8076,21.7696,21.7981,31400.0
2010-12-23 11:30:00,22.97,22.97,22.95,22.96,8800.0,21.8076,21.8076,21.7886,21.7981,8800.0
2010-12-23 11:40:00,22.95,22.98,22.93,22.97,8600.0,21.7886,21.8171,21.7696,21.8076,8600.0
2010-12-23 11:50:00,22.96,22.96,22.93,22.93,3400.0,21.7981,21.7981,21.7696,21.7696,3400.0
2010-12-23 12:00:00,22.93,22.93,22.93,22.93,9800.0,21.7696,21.7696,21.7696,21.7696,9800.0
2010-12-23 12:10:00,22.94,22.94,22.93,22.93,7800.0,21.7791,21.7791,21.7696,21.7696,7800.0
2010-12-23 12:20:00,22.93,22.96,22.93,22.95,4400.0,21.7696,21.7981,21.7696,21.7886,4400.0
2010-12-23 12:30:00,22.96,22.97,22.93,22.93,8200.0,21.7981,21.8076,21.7696,21.7696,8200.0
2010-12-23 12:40:00,22.94,22.96,22.93,22.93,7000.0,21.7791,21.7981,21.7696,21.7696,7000.0
2010-12-23 12:50:00,22.93,22.95,22.93,22.93,3400.0,21.7696,21.7886,21.7696,21.7696,3400.0
2010-12-23 13:00:00,22.93,22.93,22.89,22.91,6200.0,21.7696,21.7696,21.7316,21.7506,6200.0
2010-12-23 13:10:00,22.91,22.93,22.91,22.93,5800.0,21.7506,21.7696,21.7506,21.7696,5800.0
2010-12-23 13:20:00,22.93,22.94,22.91,22.91,7000.0,21.7696,21.7791,21.7506,21.7506,7000.0
2010-12-23 13:30:00,22.91,22.93,22.91,22.93,4600.0,21.7506,21.7696,21.7506,21.7696,4600.0
2010-12-23 13:40:00,22.93,22.95,22.91,22.91,17400.0,21.7696,21.7886,21.7506,21.7506,17400.0
2010-12-23 13:50:00,22.91,22.96,22.89,22.95,26400.0,21.7506,21.7981,21.7316,21.7886,26400.0
2010-12-23 14:00:00,22.95,22.96,22.91,22.91,11000.0,21.7886,21.7981,21.7506,21.7506,11000.0
2010-12-23 14:10:00,22.92,22.94,22.91,22.91,8600.0,21.7601,21.7791,21.7506,21.7506,8600.0
2010-12-23 14:20:00,22.9,22.9,22.86,22.86,6200.0,21.7411,21.7411,21.7032,21.7032,6200.0
2010-12-23 14:30:00,22.86,22.9,22.86,22.9,9200.0,21.7032,21.7411,21.7032,21.7411,9200.0
2010-12-23 14:40:00,22.89,22.93,22.89,22.93,9000.0,21.7316,21.7696,21.7316,21.7696,9000.0
2010-12-23 14:50:00,22.92,22.93,22.9,22.93,9400.0,21.7601,21.7696,21.7411,21.7696,9400.0
2010-12-23 15:00:00,22.93,22.93,22.87,22.89,11800.0,21.7696,21.7696,21.7126,21.7316,11800.0
2010-12-23 15:10:00,22.9,22.94,22.89,22.93,11200.0,21.7411,21.7791,21.7316,21.7696,11200.0
2010-12-23 15:20:00,22.93,22.93,22.91,22.93,8400.0,21.7696,21.7696,21.7506,21.7696,8400.0
2010-12-23 15:30:00,22.93,22.93,22.92,22.93,13200.0,21.7696,21.7696,21.7601,21.7696,13200.0
2010-12-23 15:40:00,22.93,22.95,22.91,22.93,21800.0,21.7696,21.7886,21.7506,21.7696,21800.0
2010-12-23 15:50:00,22.93,22.93,22.91,22.92,27600.0,21.7696,21.7696,21.7506,21.7601,27600.0
2010-12-27 09:30:00,22.89,22.89,22.83,22.88,10600.0,21.7316,21.7316,21.6747,21.7221,10600.0
2010-12-27 09:40:00,22.86,22.88,22.86,22.86,3400.0,21.7032,21.7221,21.7032,21.7032,3400.0
2010-12-27 09:50:00,22.89,22.92,22.88,22.9,27600.0,21.7316,21.7601,21.7221,21.7411,27600.0
2010-12-27 10:00:00,22.9,22.91,22.87,22.88,15000.0,21.7411,21.7506,21.7126,21.7221,15000.0
2010-12-27 10:10:00,22.88,22.91,22.87,22.91,16600.0,21.7221,21.7506,21.7126,21.7506,16600.0
2010-12-27 10:20:00,22.91,22.99,22.91,22.97,8800.0,21.7506,21.8266,21.7506,21.8076,8800.0
2010-12-27 10:30:00,22.98,22.98,22.93,22.95,10800.0,21.8171,21.8171,21.7696,21.7886,10800.0
2010-12-27 10:40:00,22.95,22.95,22.93,22.95,9200.0,21.7886,21.7886,21.7696,21.7886,9200.0
2010-12-27 10:50:00,22.95,22.96,22.94,22.96,8400.0,21.7886,21.7981,21.7791,21.7981,8400.0
2010-12-27 11:00:00,22.96,22.98,22.96,22.97,6000.0,21.7981,21.8171,21.7981,21.8076,6000.0
2010-12-27 11:10:00,22.97,22.97,22.96,22.97,9400.0,21.8076,21.8076,21.7981,21.8076,9400.0
2010-12-27 11:20:00,22.97,22.97,22.93,22.95,14000.0,21.8076,21.8076,21.7696,21.7886,14000.0
2010-12-27 11:30:00,22.95,22.95,22.94,22.95,6000.0,21.7886,21.7886,21.7791,21.7886,6000.0
2010-12-27 11:40:00,22.95,22.97,22.95,22.96,9200.0,21.7886,21.8076,21.7886,21.7981,9200.0
2010-12-27 11:50:00,22.96,22.97,22.93,22.95,7600.0,21.7981,21.8076,21.7696,21.7886,7600.0
2010-12-27 12:00:00,22.96,22.96,22.95,22.96,7600.0,21.7981,21.7981,21.7886,21.7981,7600.0
2010-12-27 12:10:00,22.95,22.96,22.95,22.95,5600.0,21.7886,21.7981,21.7886,21.7886,5600.0
2010-12-27 12:20:00,22.95,22.96,22.94,22.95,4200.0,21.7886,21.7981,21.7791,21.7886,4200.0
2010-12-27 12:30:00,22.96,22.96,22.93,22.93,13400.0,21.7981,21.7981,21.7696,21.7696,13400.0
2010-12-27 12:40:00,22.93,22.94,22.93,22.93,14400.0,21.7696,21.7791,21.7696,21.7696,14400.0
2010-12-27 12:50:00,22.93,22.93,22.92,22.92,11200.0,21.7696,21.7696,21.7601,21.7601,11200.0
2010-12-27 13:00:00,22.93,22.96,22.93,22.96,4200.0,21.7696,21.7981,21.7696,21.7981,4200.0
2010-12-27 13:10:00,22.95,22.98,22.95,22.98,17800.0,21.7886,21.8171,21.7886,21.8171,17800.0
2010-12-27 13:20:00,22.97,23.0,22.97,23.0,10200.0,21.8076,21.8361,21.8076,21.8361,10200.0
2010-12-27 13:30:00,23.0,23.0,23.0,23.0,5000.0,21.8361,21.8361,21.8361,21.8361,5000.0
2010-12-27 13:40:00,23.0,23.0,23.0,23.0,1200.0,21.8361,21.8361,21.8361,21.8361,1200.0
2010-12-27 13:50:00,23.0,23.05,23.0,23.05,9000.0,21.8361,21.8835,21.8361,21.8835,9000.0
2010-12-27 14:00:00,23.04,23.05,23.04,23.05,12800.0,21.874,21.8835,21.874,21.8835,12800.0
2010-12-27 14:10:00,23.05,23.05,23.03,23.03,5400.0,21.8835,21.8835,21.8646,21.8646,5400.0
2010-12-27 14:20:00,23.04,23.05,23.04,23.04,5200.0,21.874,21.8835,21.874,21.874,5200.0
2010-12-27 14:30:00,23.04,23.05,23.04,23.05,2000.0,21.874,21.8835,21.874,21.8835,2000.0
2010-12-27 14:40:00,23.05,23.05,23.04,23.05,11200.0,21.8835,21.8835,21.874,21.8835,11200.0
2010-12-27 14:50:00,23.05,23.05,23.03,23.03,7000.0,21.8835,21.8835,21.8646,21.8646,7000.0
2010-12-27 15:00:00,23.04,23.06,23.03,23.06,20600.0,21.874,21.893,21.8646,21.893,20600.0
2010-12-27 15:10:00,23.06,23.06,23.05,23.05,7200.0,21.893,21.893,21.8835,21.8835,7200.0
2010-12-27 15:20:00,23.05,23.07,23.05,23.06,15000.0,21.8835,21.9025,21.8835,21.893,15000.0
2010-12-27 15:30:00,23.05,23.07,23.05,23.07,15600.0,21.8835,21.9025,21.8835,21.9025,15600.0
2010-12-27 15:40:00,23.07,23.09,23.06,23.07,12600.0,21.9025,21.9215,21.893,21.9025,12600.0
2010-12-27 15:50:00,23.06,23.06,23.03,23.06,36200.0,21.893,21.893,21.8646,21.893,36200.0
2010-12-28 09:30:00,23.11,23.25,23.02,23.16,19400.0,21.9405,22.0734,21.8551,21.988,19400.0
2010-12-28 09:40:00,23.18,23.2,23.11,23.15,31400.0,22.007,22.0259,21.9405,21.9785,31400.0
2010-12-28 09:50:00,23.14,23.18,23.14,23.18,17000.0,21.969,22.007,21.969,22.007,17000.0
2010-12-28 10:00:00,23.16,23.18,23.1,23.1,14600.0,21.988,22.007,21.931,21.931,14600.0
2010-12-28 10:10:00,23.11,23.13,23.1,23.13,6600.0,21.9405,21.9595,21.931,21.9595,6600.0
2010-12-28 10:20:00,23.13,23.18,23.13,23.18,16200.0,21.9595,22.007,21.9595,22.007,16200.0
2010-12-28 10:30:00,23.18,23.18,23.15,23.18,9000.0,22.007,22.007,21.9785,22.007,9000.0
2010-12-28 10:40:00,23.18,23.2,23.16,23.16,22000.0,22.007,22.0259,21.988,21.988,22000.0
2010-12-28 10:50:00,23.16,23.18,23.15,23.16,10200.0,21.988,22.007,21.9785,21.988,10200.0
2010-12-28 11:00:00,23.17,23.2,23.16,23.18,14000.0,21.9975,22.0259,21.988,22.007,14000.0
2010-12-28 11:10:00,23.18,23.23,23.18,23.23,29200.0,22.007,22.0544,22.007,22.0544,29200.0
2010-12-28 11:20:00,23.24,23.24,23.21,23.21,19800.0,22.0639,22.0639,22.0354,22.0354,19800.0
2010-12-28 11:30:00,23.2,23.2,23.18,23.19,23600.0,22.0259,22.0259,22.007,22.0165,23600.0
2010-12-28 11:40:00,23.18,23.19,23.18,23.19,7600.0,22.007,22.0165,22.007,22.0165,7600.0
2010-12-28 11:50:00,23.19,23.2,23.19,23.19,10200.0,22.0165,22.0259,22.0165,22.0165,10200.0
2010-12-28 12:00:00,23.19,23.2,23.17,23.18,11800.0,22.0165,22.0259,21.9975,22.007,11800.0
2010-12-28 12:10:00,23.18,23.21,23.18,23.21,16400.0,22.007,22.0354,22.007,22.0354,16400.0
2010-12-28 12:20:00,23.21,23.21,23.19,23.2,8000.0,22.0354,22.0354,22.0165,22.0259,8000.0
2010-12-28 12:30:00,23.21,23.22,23.21,23.21,15600.0,22.0354,22.0449,22.0354,22.0354,15600.0
2010-12-28 12:40:00,23.21,23.22,23.21,23.22,8400.0,22.0354,22.0449,22.0354,22.0449,8400.0
2010-12-28 12:50:00,23.22,23.22,23.21,23.22,18200.0,22.0449,22.0449,22.0354,22.0449,18200.0
2010-12-28 13:00:00,23.22,23.25,23.21,23.23,13000.0,22.0449,22.0734,22.0354,22.0544,13000.0
2010-12-28 13:10:00,23.23,23.25,23.2,23.24,26800.0,22.0544,22.0734,22.0259,22.0639,26800.0
2010-12-28 13:20:00,23.24,23.28,23.24,23.27,11800.0,22.0639,22.1019,22.0639,22.0924,11800.0
2010-12-28 13:30:00,23.27,23.27,23.23,23.24,20600.0,22.0924,22.0924,22.0544,22.0639,20600.0
2010-12-28 13:40:00,23.24,23.26,23.24,23.26,16800.0,22.0639,22.0829,22.0639,22.0829,16800.0
2010-12-28 13:50:00,23.26,23.28,23.25,23.26,14200.0,22.0829,22.1019,22.0734,22.0829,14200.0
2010-12-28 14:00:00,23.26,23.27,23.25,23.25,9600.0,22.0829,22.0924,22.0734,22.0734,9600.0
2010-12-28 14:10:00,23.25,23.26,23.23,23.24,11800.0,22.0734,22.0829,22.0544,22.0639,11800.0
2010-12-28 14:20:00,23.25,23.28,23.24,23.25,13600.0,22.0734,22.1019,22.0639,22.0734,13600.0
2010-12-28 14:30:00,23.26,23.26,23.24,23.24,9400.0,22.0829,22.0829,22.0639,22.0639,9400.0
2010-12-28 14:40:00,23.24,23.25,23.23,23.24,9000.0,22.0639,22.0734,22.0544,22.0639,9000.0
2010-12-28 14:50:00,23.24,23.25,23.24,23.25,12000.0,22.0639,22.0734,22.0639,22.0734,12000.0
2010-12-28 15:00:00,23.25,23.25,23.24,23.25,17200.0,22.0734,22.0734,22.0639,22.0734,17200.0
2010-12-28 15:10:00,23.24,23.25,23.24,23.24,14800.0,22.0639,22.0734,22.0639,22.0639,14800.0
2010-12-28 15:20:00,23.24,23.25,23.24,23.25,19600.0,22.0639,22.0734,22.0639,22.0734,19600.0
2010-12-28 15:30:00,23.24,23.25,23.24,23.24,9400.0,22.0639,22.0734,22.0639,22.0639,9400.0
2010-12-28 15:40:00,23.25,23.26,23.24,23.25,32200.0,22.0734,22.0829,22.0639,22.0734,32200.0
2010-12-28 15:50:00,23.25,23.31,23.25,23.28,49600.0,22.0734,22.1304,22.0734,22.1019,49600.0
2010-12-29 09:30:00,23.29,23.33,23.25,23.25,7800.0,22.1114,22.1494,22.0734,22.0734,7800.0
2010-12-29 09:40:00,23.3,23.32,23.28,23.32,2000.0,22.1209,22.1399,22.1019,22.1399,2000.0
2010-12-29 09:50:00,23.31,23.34,23.24,23.33,38000.0,22.1304,22.1589,22.0639,22.1494,38000.0
2010-12-29 10:00:00,23.32,23.33,23.31,23.31,16200.0,22.1399,22.1494,22.1304,22.1304,16200.0
2010-12-29 10:10:00,23.3,23.32,23.29,23.29,19200.0,22.1209,22.1399,22.1114,22.1114,19200.0
2010-12-29 10:20:00,23.29,23.3,23.27,23.28,15600.0,22.1114,22.1209,22.0924,22.1019,15600.0
2010-12-29 10:30:00,23.27,23.28,23.26,23.28,13000.0,22.0924,22.1019,22.0829,22.1019,13000.0
2010-12-29 10:40:00,23.27,23.29,23.27,23.29,12000.0,22.0924,22.1114,22.0924,22.1114,12000.0
2010-12-29 10:50:00,23.29,23.3,23.29,23.3,4000.0,22.1114,22.1209,22.1114,22.1209,4000.0
2010-12-29 11:00:00,23.29,23.3,23.29,23.29,10000.0,22.1114,22.1209,22.1114,22.1114,10000.0
2010-12-29 11:10:00,23.29,23.29,23.28,23.29,12400.0,22.1114,22.1114,22.1019,22.1114,12400.0
2010-12-29 11:20:00,23.29,23.29,23.28,23.28,14000.0,22.1114,22.1114,22.1019,22.1019,14000.0
2010-12-29 11:30:00,23.28,23.29,23.28,23.29,5400.0,22.1019,22.1114,22.1019,22.1114,5400.0
2010-12-29 11:40:00,23.28,23.29,23.28,23.28,7600.0,22.1019,22.1114,22.1019,22.1019,7600.0
2010-12-29 11:50:00,23.29,23.29,23.28,23.28,28800.0,22.1114,22.1114,22.1019,22.1019,28800.0
2010-12-29 12:00:00,23.28,23.29,23.28,23.28,21000.0,22.1019,22.1114,22.1019,22.1019,21000.0
2010-12-29 12:10:00,23.28,23.28,23.28,23.28,5800.0,22.1019,22.1019,22.1019,22.1019,5800.0
2010-12-29 12:20:00,23.28,23.28,23.26,23.27,22200.0,22.1019,22.1019,22.0829,22.0924,22200.0
2010-12-29 12:30:00,23.28,23.28,23.26,23.27,7600.0,22.1019,22.1019,22.0829,22.0924,7600.0
2010-12-29 12:40:00,23.27,23.27,23.26,23.26,8000.0,22.0924,22.0924,22.0829,22.0829,8000.0
2010-12-29 12:50:00,23.26,23.27,23.25,23.26,6600.0,22.0829,22.0924,22.0734,22.0829,6600.0
2010-12-29 13:00:00,23.25,23.27,23.25,23.26,11000.0,22.0734,22.0924,22.0734,22.0829,11000.0
2010-12-29 13:10:00,23.27,23.27,23.23,23.23,22000.0,22.0924,22.0924,22.0544,22.0544,22000.0
2010-12-29 13:20:00,23.23,23.25,23.21,23.25,20800.0,22.0544,22.0734,22.0354,22.0734,20800.0
2010-12-29 13:30:00,23.24,23.25,23.24,23.25,7000.0,22.0639,22.0734,22.0639,22.0734,7000.0
2010-12-29 13:40:00,23.25,23.25,23.24,23.24,9000.0,22.0734,22.0734,22.0639,22.0639,9000.0
2010-12-29 13:50:00,23.24,23.25,23.2,23.2,7400.0,22.0639,22.0734,22.0259,22.0259,7400.0
2010-12-29 14:00:00,23.2,23.25,23.18,23.23,46000.0,22.0259,22.0734,22.007,22.0544,46000.0
2010-12-29 14:10:00,23.22,23.23,23.21,23.21,8200.0,22.0449,22.0544,22.0354,22.0354,8200.0
2010-12-29 14:20:00,23.21,23.21,23.15,23.16,11400.0,22.0354,22.0354,21.9785,21.988,11400.0
2010-12-29 14:30:00,23.16,23.17,23.1,23.11,22800.0,21.988,21.9975,21.931,21.9405,22800.0
2010-12-29 14:40:00,23.11,23.15,23.11,23.15,14000.0,21.9405,21.9785,21.9405,21.9785,14000.0
2010-12-29 14:50:00,23.15,23.15,23.13,23.14,9800.0,21.9785,21.9785,21.9595,21.969,9800.0
2010-12-29 15:00:00,23.14,23.17,23.14,23.16,46200.0,21.969,21.9975,21.969,21.988,46200.0
2010-12-29 15:10:00,23.15,23.16,23.15,23.16,26000.0,21.9785,21.988,21.9785,21.988,26000.0
2010-12-29 15:20:00,23.16,23.16,23.14,23.14,15600.0,21.988,21.988,21.969,21.969,15600.0
2010-12-29 15:30:00,23.14,23.15,23.14,23.14,33600.0,21.969,21.9785,21.969,21.969,33600.0
2010-12-29 15:40:00,23.14,23.15,23.14,23.14,26000.0,21.969,21.9785,21.969,21.969,26000.0
2010-12-29 15:50:00,23.14,23.15,23.11,23.11,53000.0,21.969,21.9785,21.9405,21.9405,53000.0
2010-12-30 09:30:00,23.14,23.25,23.12,23.18,35600.0,21.969,22.0734,21.95,22.007,35600.0
2010-12-30 09:40:00,23.21,23.27,23.2,23.25,29800.0,22.0354,22.0924,22.0259,22.0734,29800.0
2010-12-30 09:50:00,23.25,23.28,23.25,23.27,15400.0,22.0734,22.1019,22.0734,22.0924,15400.0
2010-12-30 10:00:00,23.27,23.28,23.25,23.25,10400.0,22.0924,22.1019,22.0734,22.0734,10400.0
2010-12-30 10:10:00,23.25,23.26,23.22,23.25,23200.0,22.0734,22.0829,22.0449,22.0734,23200.0
2010-12-30 10:20:00,23.26,23.28,23.25,23.25,16000.0,22.0829,22.1019,22.0734,22.0734,16000.0
2010-12-30 10:30:00,23.25,23.27,23.25,23.26,22000.0,22.0734,22.0924,22.0734,22.0829,22000.0
2010-12-30 10:40:00,23.25,23.27,23.25,23.26,28200.0,22.0734,22.0924,22.0734,22.0829,28200.0
2010-12-30 10:50:00,23.27,23.29,23.25,23.27,13200.0,22.0924,22.1114,22.0734,22.0924,13200.0
2010-12-30 11:00:00,23.28,23.3,23.28,23.29,12200.0,22.1019,22.1209,22.1019,22.1114,12200.0
2010-12-30 11:10:00,23.29,23.31,23.28,23.29,17800.0,22.1114,22.1304,22.1019,22.1114,17800.0
2010-12-30 11:20:00,23.3,23.36,23.29,23.36,19400.0,22.1209,22.1779,22.1114,22.1779,19400.0
2010-12-30 11:30:00,23.36,23.36,23.35,23.36,14400.0,22.1779,22.1779,22.1684,22.1779,14400.0
2010-12-30 11:40:00,23.35,23.38,23.35,23.36,13000.0,22.1684,22.1968,22.1684,22.1779,13000.0
2010-12-30 11:50:00,23.36,23.36,23.35,23.35,14000.0,22.1779,22.1779,22.1684,22.1684,14000.0
2010-12-30 12:00:00,23.36,23.36,23.35,23.35,13200.0,22.1779,22.1779,22.1684,22.1684,13200.0
2010-12-30 12:10:00,23.36,23.36,23.33,23.33,13000.0,22.1779,22.1779,22.1494,22.1494,13000.0
2010-12-30 12:20:00,23.33,23.36,23.33,23.35,9800.0,22.1494,22.1779,22.1494,22.1684,9800.0
2010-12-30 12:30:00,23.36,23.38,23.36,23.36,6800.0,22.1779,22.1968,22.1779,22.1779,6800.0
2010-12-30 12:40:00,23.36,23.37,23.35,23.35,10000.0,22.1779,22.1873,22.1684,22.1684,10000.0
2010-12-30 12:50:00,23.35,23.38,23.35,23.37,7600.0,22.1684,22.1968,22.1684,22.1873,7600.0
2010-12-30 13:00:00,23.37,23.38,23.35,23.37,7600.0,22.1873,22.1968,22.1684,22.1873,7600.0
2010-12-30 13:10:00,23.38,23.38,23.36,23.36,10000.0,22.1968,22.1968,22.1779,22.1779,10000.0
2010-12-30 13:20:00,23.37,23.37,23.34,23.35,9200.0,22.1873,22.1873,22.1589,22.1684,9200.0
2010-12-30 13:30:00,23.34,23.36,23.34,23.35,7800.0,22.1589,22.1779,22.1589,22.1684,7800.0
2010-12-30 13:40:00,23.35,23.36,23.33,23.35,8800.0,22.1684,22.1779,22.1494,22.1684,8800.0
2010-12-30 13:50:00,23.35,23.35,23.33,23.35,14600.0,22.1684,22.1684,22.1494,22.1684,14600.0
2010-12-30 14:00:00,23.35,23.35,23.33,23.35,10400.0,22.1684,22.1684,22.1494,22.1684,10400.0
2010-12-30 14:10:00,23.35,23.35,23.31,23.31,16800.0,22.1684,22.1684,22.1304,22.1304,16800.0
2010-12-30 14:20:00,23.31,23.32,23.29,23.31,13600.0,22.1304,22.1399,22.1114,22.1304,13600.0
2010-12-30 14:30:00,23.31,23.35,23.31,23.35,18000.0,22.1304,22.1684,22.1304,22.1684,18000.0
2010-12-30 14:40:00,23.35,23.36,23.33,23.33,13000.0,22.1684,22.1779,22.1494,22.1494,13000.0
2010-12-30 14:50:00,23.33,23.33,23.31,23.33,11600.0,22.1494,22.1494,22.1304,22.1494,11600.0
2010-12-30 15:00:00,23.33,23.36,23.33,23.35,16800.0,22.1494,22.1779,22.1494,22.1684,16800.0
2010-12-30 15:10:00,23.35,23.35,23.34,23.35,14400.0,22.1684,22.1684,22.1589,22.1684,14400.0
2010-12-30 15:20:00,23.35,23.36,23.34,23.36,24200.0,22.1684,22.1779,22.1589,22.1779,24200.0
2010-12-30 15:30:00,23.36,23.38,23.36,23.37,22000.0,22.1779,22.1968,22.1779,22.1873,22000.0
2010-12-30 15:40:00,23.38,23.39,23.34,23.34,33400.0,22.1968,22.2063,22.1589,22.1589,33400.0
2010-12-30 15:50:00,23.35,23.35,23.33,23.33,64000.0,22.1684,22.1684,22.1494,22.1494,64000.0
2010-12-31 09:30:00,23.32,23.35,23.3,23.32,2800.0,22.1399,22.1684,22.1209,22.1399,2800.0
2010-12-31 09:40:00,23.32,23.32,23.27,23.28,5400.0,22.1399,22.1399,22.0924,22.1019,5400.0
2010-12-31 09:50:00,23.29,23.33,23.24,23.24,17000.0,22.1114,22.1494,22.0639,22.0639,17000.0
2010-12-31 10:00:00,23.25,23.26,23.23,23.26,3400.0,22.0734,22.0829,22.0544,22.0829,3400.0
2010-12-31 10:10:00,23.3,23.33,23.3,23.3,4800.0,22.1209,22.1494,22.1209,22.1209,4800.0
2010-12-31 10:20:00,23.3,23.31,23.28,23.31,2200.0,22.1209,22.1304,22.1019,22.1304,2200.0
2010-12-31 10:30:00,23.32,23.34,23.31,23.31,3800.0,22.1399,22.1589,22.1304,22.1304,3800.0
2010-12-31 10:40:00,23.3,23.3,23.3,23.3,1200.0,22.1209,22.1209,22.1209,22.1209,1200.0
2010-12-31 10:50:00,23.3,23.34,23.3,23.34,4000.0,22.1209,22.1589,22.1209,22.1589,4000.0
2010-12-31 11:00:00,23.34,23.35,23.3,23.31,16200.0,22.1589,22.1684,22.1209,22.1304,16200.0
2010-12-31 11:10:00,23.31,23.36,23.3,23.36,41400.0,22.1304,22.1779,22.1209,22.1779,41400.0
2010-12-31 11:20:00,23.35,23.42,23.35,23.41,14600.0,22.1684,22.2348,22.1684,22.2253,14600.0
2010-12-31 11:30:00,23.41,23.41,23.35,23.35,10000.0,22.2253,22.2253,22.1684,22.1684,10000.0
2010-12-31 11:40:00,23.35,23.35,23.27,23.28,13400.0,22.1684,22.1684,22.0924,22.1019,13400.0
2010-12-31 11:50:00,23.28,23.28,23.26,23.26,4000.0,22.1019,22.1019,22.0829,22.0829,4000.0
2010-12-31 12:00:00,23.27,23.35,23.27,23.35,3800.0,22.0924,22.1684,22.0924,22.1684,3800.0
2010-12-31 12:10:00,23.35,23.35,23.31,23.31,6200.0,22.1684,22.1684,22.1304,22.1304,6200.0
2010-12-31 12:20:00,23.32,23.34,23.31,23.34,3400.0,22.1399,22.1589,22.1304,22.1589,3400.0
2010-12-31 12:30:00,23.35,23.36,23.34,23.35,10200.0,22.1684,22.1779,22.1589,22.1684,10200.0
2010-12-31 12:40:00,23.35,23.36,23.33,23.33,6800.0,22.1684,22.1779,22.1494,22.1494,6800.0
2010-12-31 12:50:00,23.33,23.33,23.32,23.32,3800.0,22.1494,22.1494,22.1399,22.1399,3800.0
2010-12-31 13:00:00,23.32,23.33,23.32,23.33,2600.0,22.1399,22.1494,22.1399,22.1494,2600.0
2010-12-31 13:10:00,23.33,23.36,23.33,23.36,7800.0,22.1494,22.1779,22.1494,22.1779,7800.0
2010-12-31 13:20:00,23.36,23.37,23.34,23.34,6600.0,22.1779,22.1873,22.1589,22.1589,6600.0
2010-12-31 13:30:00,23.34,23.35,23.33,23.34,5600.0,22.1589,22.1684,22.1494,22.1589,5600.0
2010-12-31 13:40:00,23.35,23.35,23.3,23.3,3000.0,22.1684,22.1684,22.1209,22.1209,3000.0
2010-12-31 13:50:00,23.28,23.29,23.28,23.29,4200.0,22.1019,22.1114,22.1019,22.1114,4200.0
2010-12-31 14:00:00,23.3,23.3,23.27,23.28,6400.0,22.1209,22.1209,22.0924,22.1019,6400.0
2010-12-31 14:10:00,23.27,23.28,23.27,23.28,2200.0,22.0924,22.1019,22.0924,22.1019,2200.0
2010-12-31 14:20:00,23.28,23.28,23.26,23.26,3600.0,22.1019,22.1019,22.0829,22.0829,3600.0
2010-12-31 14:30:00,23.27,23.27,23.25,23.27,6200.0,22.0924,22.0924,22.0734,22.0924,6200.0
2010-12-31 14:40:00,23.27,23.27,23.26,23.26,2600.0,22.0924,22.0924,22.0829,22.0829,2600.0
2010-12-31 14:50:00,23.27,23.27,23.26,23.27,8000.0,22.0924,22.0924,22.0829,22.0924,8000.0
2010-12-31 15:00:00,23.26,23.27,23.26,23.27,5800.0,22.0829,22.0924,22.0829,22.0924,5800.0
2010-12-31 15:10:00,23.27,23.29,23.27,23.29,7800.0,22.0924,22.1114,22.0924,22.1114,7800.0
2010-12-31 15:20:00,23.29,23.29,23.25,23.26,13000.0,22.1114,22.1114,22.0734,22.0829,13000.0
2010-12-31 15:30:00,23.27,23.27,23.25,23.25,9400.0,22.0924,22.0924,22.0734,22.0734,9400.0
2010-12-31 15:40:00,23.25,23.25,23.13,23.14,48400.0,22.0734,22.0734,21.9595,21.969,48400.0
2010-12-31 15:50:00,23.14,23.18,23.11,23.12,165400.0,21.969,22.007,21.9405,21.95,165400.0
2011-01-03 09:30:00,23.27,23.57,23.27,23.53,27000.0,22.0924,22.3772,22.0924,22.3392,27000.0
2011-01-03 09:40:00,23.53,23.68,23.53,23.64,20600.0,22.3392,22.4817,22.3392,22.4437,20600.0
2011-01-03 09:50:00,23.64,23.64,23.53,23.58,30200.0,22.4437,22.4437,22.3392,22.3867,30200.0
2011-01-03 10:00:00,23.58,23.6,23.55,23.58,22400.0,22.3867,22.4057,22.3582,22.3867,22400.0
2011-01-03 10:10:00,23.59,23.69,23.59,23.68,12000.0,22.3962,22.4912,22.3962,22.4817,12000.0
2011-01-03 10:20:00,23.69,23.71,23.63,23.65,14400.0,22.4912,22.5101,22.4342,22.4532,14400.0
2011-01-03 10:30:00,23.65,23.66,23.62,23.62,10000.0,22.4532,22.4627,22.4247,22.4247,10000.0
2011-01-03 10:40:00,23.63,23.63,23.6,23.61,18600.0,22.4342,22.4342,22.4057,22.4152,18600.0
2011-01-03 10:50:00,23.61,23.63,23.6,23.6,16200.0,22.4152,22.4342,22.4057,22.4057,16200.0
2011-01-03 11:00:00,23.6,23.61,23.59,23.6,9400.0,22.4057,22.4152,22.3962,22.4057,9400.0
2011-01-03 11:10:00,23.6,23.6,23.54,23.58,48600.0,22.4057,22.4057,22.3487,22.3867,48600.0
2011-01-03 11:20:00,23.59,23.6,23.57,23.57,13800.0,22.3962,22.4057,22.3772,22.3772,13800.0
2011-01-03 11:30:00,23.56,23.59,23.54,23.58,14400.0,22.3677,22.3962,22.3487,22.3867,14400.0
2011-01-03 11:40:00,23.59,23.61,23.54,23.54,26200.0,22.3962,22.4152,22.3487,22.3487,26200.0
2011-01-03 11:50:00,23.55,23.57,23.54,23.56,5800.0,22.3582,22.3772,22.3487,22.3677,5800.0
2011-01-03 12:00:00,23.57,23.57,23.52,23.53,10600.0,22.3772,22.3772,22.3298,22.3392,10600.0
2011-01-03 12:10:00,23.52,23.52,23.48,23.5,17600.0,22.3298,22.3298,22.2918,22.3108,17600.0
2011-01-03 12:20:00,23.5,23.5,23.48,23.5,10000.0,22.3108,22.3108,22.2918,22.3108,10000.0
2011-01-03 12:30:00,23.5,23.5,23.47,23.5,12800.0,22.3108,22.3108,22.2823,22.3108,12800.0
2011-01-03 12:40:00,23.49,23.5,23.47,23.47,8600.0,22.3013,22.3108,22.2823,22.2823,8600.0
2011-01-03 12:50:00,23.48,23.49,23.41,23.43,20000.0,22.2918,22.3013,22.2253,22.2443,20000.0
2011-01-03 13:00:00,23.43,23.45,23.4,23.4,11200.0,22.2443,22.2633,22.2158,22.2158,11200.0
2011-01-03 13:10:00,23.41,23.42,23.4,23.41,6600.0,22.2253,22.2348,22.2158,22.2253,6600.0
2011-01-03 13:20:00,23.4,23.41,23.39,23.39,11600.0,22.2158,22.2253,22.2063,22.2063,11600.0
2011-01-03 13:30:00,23.39,23.4,23.38,23.38,10400.0,22.2063,22.2158,22.1968,22.1968,10400.0
2011-01-03 13:40:00,23.38,23.4,23.38,23.38,9200.0,22.1968,22.2158,22.1968,22.1968,9200.0
2011-01-03 13:50:00,23.39,23.4,23.38,23.38,7000.0,22.2063,22.2158,22.1968,22.1968,7000.0
2011-01-03 14:00:00,23.39,23.41,23.38,23.39,11600.0,22.2063,22.2253,22.1968,22.2063,11600.0
2011-01-03 14:10:00,23.39,23.4,23.38,23.38,16000.0,22.2063,22.2158,22.1968,22.1968,16000.0
2011-01-03 14:20:00,23.38,23.39,23.37,23.38,13600.0,22.1968,22.2063,22.1873,22.1968,13600.0
2011-01-03 14:30:00,23.37,23.38,23.34,23.35,54800.0,22.1873,22.1968,22.1589,22.1684,54800.0
2011-01-03 14:40:00,23.36,23.38,23.33,23.36,60200.0,22.1779,22.1968,22.1494,22.1779,60200.0
2011-01-03 14:50:00,23.36,23.41,23.36,23.41,13200.0,22.1779,22.2253,22.1779,22.2253,13200.0
2011-01-03 15:00:00,23.41,23.41,23.38,23.4,13600.0,22.2253,22.2253,22.1968,22.2158,13600.0
2011-01-03 15:10:00,23.4,23.41,23.37,23.41,28200.0,22.2158,22.2253,22.1873,22.2253,28200.0
2011-01-03 15:20:00,23.41,23.42,23.39,23.4,25800.0,22.2253,22.2348,22.2063,22.2158,25800.0
2011-01-03 15:30:00,23.4,23.41,23.34,23.34,66600.0,22.2158,22.2253,22.1589,22.1589,66600.0
2011-01-03 15:40:00,23.34,23.4,23.32,23.38,91200.0,22.1589,22.2158,22.1399,22.1968,91200.0
2011-01-03 15:50:00,23.38,23.4,23.35,23.38,114800.0,22.1968,22.2158,22.1684,22.1968,114800.0
2011-01-04 09:30:00,23.46,23.46,23.15,23.17,84000.0,22.2728,22.2728,21.9785,21.9975,84000.0
2011-01-04 09:40:00,23.18,23.26,23.1,23.14,49000.0,22.007,22.0829,21.931,21.969,49000.0
2011-01-04 09:50:00,23.13,23.13,23.04,23.09,42200.0,21.9595,21.9595,21.874,21.9215,42200.0
2011-01-04 10:00:00,23.09,23.15,23.08,23.15,61800.0,21.9215,21.9785,21.912,21.9785,61800.0
2011-01-04 10:10:00,23.16,23.18,23.12,23.18,49000.0,21.988,22.007,21.95,22.007,49000.0
2011-01-04 10:20:00,23.18,23.21,23.18,23.18,36400.0,22.007,22.0354,22.007,22.007,36400.0
2011-01-04 10:30:00,23.19,23.2,23.14,23.15,36600.0,22.0165,22.0259,21.969,21.9785,36600.0
2011-01-04 10:40:00,23.15,23.15,23.13,23.14,25600.0,21.9785,21.9785,21.9595,21.969,25600.0
2011-01-04 10:50:00,23.13,23.13,23.08,23.08,46200.0,21.9595,21.9595,21.912,21.912,46200.0
2011-01-04 11:00:00,23.09,23.11,23.0,23.02,27000.0,21.9215,21.9405,21.8361,21.8551,27000.0
2011-01-04 11:10:00,23.02,23.04,22.99,22.99,57400.0,21.8551,21.874,21.8266,21.8266,57400.0
2011-01-04 11:20:00,22.99,23.04,22.99,23.0,21400.0,21.8266,21.874,21.8266,21.8361,21400.0
2011-01-04 11:30:00,23.0,23.0,22.97,22.97,23800.0,21.8361,21.8361,21.8076,21.8076,23800.0
2011-01-04 11:40:00,22.97,22.98,22.93,22.93,15800.0,21.8076,21.8171,21.7696,21.7696,15800.0
2011-01-04 11:50:00,22.93,22.97,22.89,22.9,54400.0,21.7696,21.8076,21.7316,21.7411,54400.0
2011-01-04 12:00:00,22.9,22.92,22.84,22.85,52800.0,21.7411,21.7601,21.6842,21.6937,52800.0
2011-01-04 12:10:00,22.86,22.9,22.86,22.9,16200.0,21.7032,21.7411,21.7032,21.7411,16200.0
2011-01-04 12:20:00,22.89,22.89,22.84,22.84,15400.0,21.7316,21.7316,21.6842,21.6842,15400.0
2011-01-04 12:30:00,22.84,22.85,22.82,22.84,28000.0,21.6842,21.6937,21.6652,21.6842,28000.0
2011-01-04 12:40:00,22.85,22.85,22.8,22.8,48000.0,21.6937,21.6937,21.6462,21.6462,48000.0
2011-01-04 12:50:00,22.8,22.84,22.8,22.83,21200.0,21.6462,21.6842,21.6462,21.6747,21200.0
2011-01-04 13:00:00,22.83,22.86,22.83,22.85,21200.0,21.6747,21.7032,21.6747,21.6937,21200.0
2011-01-04 13:10:00,22.85,22.86,22.83,22.83,23200.0,21.6937,21.7032,21.6747,21.6747,23200.0
2011-01-04 13:20:00,22.84,22.85,22.82,22.82,15800.0,21.6842,21.6937,21.6652,21.6652,15800.0
2011-01-04 13:30:00,22.83,22.84,22.79,22.8,44200.0,21.6747,21.6842,21.6367,21.6462,44200.0
2011-01-04 13:40:00,22.8,22.85,22.79,22.84,24200.0,21.6462,21.6937,21.6367,21.6842,24200.0
2011-01-04 13:50:00,22.84,22.86,22.83,22.84,17200.0,21.6842,21.7032,21.6747,21.6842,17200.0
2011-01-04 14:00:00,22.84,22.89,22.83,22.85,31000.0,21.6842,21.7316,21.6747,21.6937,31000.0
2011-01-04 14:10:00,22.85,22.85,22.84,22.85,21400.0,21.6937,21.6937,21.6842,21.6937,21400.0
2011-01-04 14:20:00,22.85,22.86,22.83,22.83,32800.0,21.6937,21.7032,21.6747,21.6747,32800.0
2011-01-04 14:30:00,22.84,22.86,22.84,22.84,29200.0,21.6842,21.7032,21.6842,21.6842,29200.0
2011-01-04 14:40:00,22.85,22.87,22.84,22.85,62000.0,21.6937,21.7126,21.6842,21.6937,62000.0
2011-01-04 14:50:00,22.85,22.89,22.85,22.89,25000.0,21.6937,21.7316,21.6937,21.7316,25000.0
2011-01-04 15:00:00,22.89,22.9,22.86,22.88,34600.0,21.7316,21.7411,21.7032,21.7221,34600.0
2011-01-04 15:10:00,22.88,22.89,22.85,22.89,39600.0,21.7221,21.7316,21.6937,21.7316,39600.0
2011-01-04 15:20:00,22.89,22.96,22.88,22.96,52600.0,21.7316,21.7981,21.7221,21.7981,52600.0
2011-01-04 15:30:00,22.96,22.98,22.93,22.98,56200.0,21.7981,21.8171,21.7696,21.8171,56200.0
2011-01-04 15:40:00,22.98,22.99,22.93,22.97,78800.0,21.8171,21.8266,21.7696,21.8076,78800.0
2011-01-04 15:50:00,22.96,22.96,22.92,22.92,120000.0,21.7981,21.7981,21.7601,21.7601,120000.0
2011-01-05 09:30:00,22.99,23.11,22.85,23.03,66800.0,21.8266,21.9405,21.6937,21.8646,66800.0
2011-01-05 09:40:00,23.05,23.09,23.0,23.07,108200.0,21.8835,21.9215,21.8361,21.9025,108200.0
2011-01-05 09:50:00,23.06,23.08,23.02,23.04,49600.0,21.893,21.912,21.8551,21.874,49600.0
2011-01-05 10:00:00,23.04,23.15,23.0,23.15,40000.0,21.874,21.9785,21.8361,21.9785,40000.0
2011-01-05 10:10:00,23.17,23.2,23.05,23.05,50400.0,21.9975,22.0259,21.8835,21.8835,50400.0
2011-01-05 10:20:00,23.06,23.07,23.02,23.06,31800.0,21.893,21.9025,21.8551,21.893,31800.0
2011-01-05 10:30:00,23.06,23.06,23.0,23.0,22600.0,21.893,21.893,21.8361,21.8361,22600.0
2011-01-05 10:40:00,23.0,23.05,22.97,23.03,57600.0,21.8361,21.8835,21.8076,21.8646,57600.0
2011-01-05 10:50:00,23.03,23.06,23.0,23.0,21200.0,21.8646,21.893,21.8361,21.8361,21200.0
2011-01-05 11:00:00,23.0,23.06,22.99,23.02,24600.0,21.8361,21.893,21.8266,21.8551,24600.0
2011-01-05 11:10:00,23.05,23.09,23.04,23.09,44000.0,21.8835,21.9215,21.874,21.9215,44000.0
2011-01-05 11:20:00,23.09,23.2,23.09,23.18,46000.0,21.9215,22.0259,21.9215,22.007,46000.0
2011-01-05 11:30:00,23.17,23.22,23.15,23.21,15000.0,21.9975,22.0449,21.9785,22.0354,15000.0
2011-01-05 11:40:00,23.22,23.24,23.17,23.21,30800.0,22.0449,22.0639,21.9975,22.0354,30800.0
2011-01-05 11:50:00,23.18,23.25,23.18,23.25,14200.0,22.007,22.0734,22.007,22.0734,14200.0
2011-01-05 12:00:00,23.25,23.25,23.18,23.18,16000.0,22.0734,22.0734,22.007,22.007,16000.0
2011-01-05 12:10:00,23.18,23.2,23.16,23.2,15000.0,22.007,22.0259,21.988,22.0259,15000.0
2011-01-05 12:20:00,23.19,23.19,23.11,23.11,18400.0,22.0165,22.0165,21.9405,21.9405,18400.0
2011-01-05 12:30:00,23.11,23.14,23.09,23.14,12600.0,21.9405,21.969,21.9215,21.969,12600.0
2011-01-05 12:40:00,23.13,23.2,23.11,23.2,9400.0,21.9595,22.0259,21.9405,22.0259,9400.0
2011-01-05 12:50:00,23.2,23.2,23.11,23.13,23400.0,22.0259,22.0259,21.9405,21.9595,23400.0
2011-01-05 13:00:00,23.13,23.18,23.13,23.18,14600.0,21.9595,22.007,21.9595,22.007,14600.0
2011-01-05 13:10:00,23.18,23.19,23.11,23.11,22600.0,22.007,22.0165,21.9405,21.9405,22600.0
2011-01-05 13:20:00,23.11,23.14,23.06,23.07,18000.0,21.9405,21.969,21.893,21.9025,18000.0
2011-01-05 13:30:00,23.07,23.09,23.07,23.08,11400.0,21.9025,21.9215,21.9025,21.912,11400.0
2011-01-05 13:40:00,23.08,23.1,23.07,23.08,9400.0,21.912,21.931,21.9025,21.912,9400.0
2011-01-05 13:50:00,23.08,23.09,23.07,23.08,7400.0,21.912,21.9215,21.9025,21.912,7400.0
2011-01-05 14:00:00,23.08,23.13,23.06,23.07,27400.0,21.912,21.9595,21.893,21.9025,27400.0
2011-01-05 14:10:00,23.08,23.08,23.05,23.08,19200.0,21.912,21.912,21.8835,21.912,19200.0
2011-01-05 14:20:00,23.07,23.08,23.04,23.05,18200.0,21.9025,21.912,21.874,21.8835,18200.0
2011-01-05 14:30:00,23.05,23.07,23.04,23.04,17400.0,21.8835,21.9025,21.874,21.874,17400.0
2011-01-05 14:40:00,23.04,23.05,23.04,23.05,21400.0,21.874,21.8835,21.874,21.8835,21400.0
2011-01-05 14:50:00,23.05,23.05,23.04,23.05,23600.0,21.8835,21.8835,21.874,21.8835,23600.0
2011-01-05 15:00:00,23.05,23.13,23.05,23.12,45400.0,21.8835,21.9595,21.8835,21.95,45400.0
2011-01-05 15:10:00,23.13,23.18,23.13,23.17,29800.0,21.9595,22.007,21.9595,21.9975,29800.0
2011-01-05 15:20:00,23.17,23.18,23.14,23.16,32000.0,21.9975,22.007,21.969,21.988,32000.0
2011-01-05 15:30:00,23.16,23.19,23.11,23.13,44400.0,21.988,22.0165,21.9405,21.9595,44400.0
2011-01-05 15:40:00,23.13,23.18,23.11,23.18,42000.0,21.9595,22.007,21.9405,22.007,42000.0
2011-01-05 15:50:00,23.18,23.18,23.09,23.1,198800.0,22.007,22.007,21.9215,21.931,198800.0
2011-01-06 09:30:00,23.19,23.25,23.03,23.18,28400.0,22.0165,22.0734,21.8646,22.007,28400.0
2011-01-06 09:40:00,23.2,23.4,23.16,23.26,47000.0,22.0259,22.2158,21.988,22.0829,47000.0
2011-01-06 09:50:00,23.27,23.36,23.24,23.34,18000.0,22.0924,22.1779,22.0639,22.1589,18000.0
2011-01-06 10:00:00,23.34,23.38,23.3,23.3,36600.0,22.1589,22.1968,22.1209,22.1209,36600.0
2011-01-06 10:10:00,23.31,23.33,23.27,23.29,16000.0,22.1304,22.1494,22.0924,22.1114,16000.0
2011-01-06 10:20:00,23.29,23.34,23.29,23.33,14200.0,22.1114,22.1589,22.1114,22.1494,14200.0
2011-01-06 10:30:00,23.33,23.36,23.32,23.35,35200.0,22.1494,22.1779,22.1399,22.1684,35200.0
2011-01-06 10:40:00,23.35,23.36,23.31,23.31,24400.0,22.1684,22.1779,22.1304,22.1304,24400.0
2011-01-06 10:50:00,23.32,23.32,23.22,23.24,11600.0,22.1399,22.1399,22.0449,22.0639,11600.0
2011-01-06 11:00:00,23.24,23.25,23.13,23.13,24800.0,22.0639,22.0734,21.9595,21.9595,24800.0
2011-01-06 11:10:00,23.13,23.22,23.12,23.22,29000.0,21.9595,22.0449,21.95,22.0449,29000.0
2011-01-06 11:20:00,23.22,23.25,23.22,23.24,10000.0,22.0449,22.0734,22.0449,22.0639,10000.0
2011-01-06 11:30:00,23.24,23.27,23.24,23.25,19200.0,22.0639,22.0924,22.0639,22.0734,19200.0
2011-01-06 11:40:00,23.25,23.28,23.23,23.25,14800.0,22.0734,22.1019,22.0544,22.0734,14800.0
2011-01-06 11:50:00,23.25,23.27,23.24,23.25,12800.0,22.0734,22.0924,22.0639,22.0734,12800.0
2011-01-06 12:00:00,23.27,23.29,23.25,23.25,15800.0,22.0924,22.1114,22.0734,22.0734,15800.0
2011-01-06 12:10:00,23.25,23.26,23.23,23.25,16000.0,22.0734,22.0829,22.0544,22.0734,16000.0
2011-01-06 12:20:00,23.25,23.28,23.24,23.27,29600.0,22.0734,22.1019,22.0639,22.0924,29600.0
2011-01-06 12:30:00,23.26,23.26,23.24,23.25,10200.0,22.0829,22.0829,22.0639,22.0734,10200.0
2011-01-06 12:40:00,23.25,23.3,23.25,23.29,22600.0,22.0734,22.1209,22.0734,22.1114,22600.0
2011-01-06 12:50:00,23.3,23.3,23.27,23.27,15000.0,22.1209,22.1209,22.0924,22.0924,15000.0
2011-01-06 13:00:00,23.28,23.29,23.25,23.27,22600.0,22.1019,22.1114,22.0734,22.0924,22600.0
2011-01-06 13:10:00,23.26,23.3,23.23,23.25,51000.0,22.0829,22.1209,22.0544,22.0734,51000.0
2011-01-06 13:20:00,23.25,23.25,23.18,23.18,42200.0,22.0734,22.0734,22.007,22.007,42200.0
2011-01-06 13:30:00,23.18,23.21,23.18,23.19,6400.0,22.007,22.0354,22.007,22.0165,6400.0
2011-01-06 13:40:00,23.19,23.24,23.18,23.24,21000.0,22.0165,22.0639,22.007,22.0639,21000.0
2011-01-06 13:50:00,23.24,23.25,23.18,23.2,34400.0,22.0639,22.0734,22.007,22.0259,34400.0
2011-01-06 14:00:00,23.21,23.23,23.19,23.23,24200.0,22.0354,22.0544,22.0165,22.0544,24200.0
2011-01-06 14:10:00,23.24,23.25,23.2,23.21,22800.0,22.0639,22.0734,22.0259,22.0354,22800.0
2011-01-06 14:20:00,23.21,23.23,23.2,23.22,12600.0,22.0354,22.0544,22.0259,22.0449,12600.0
2011-01-06 14:30:00,23.22,23.23,23.13,23.14,51800.0,22.0449,22.0544,21.9595,21.969,51800.0
2011-01-06 14:40:00,23.14,23.14,23.11,23.11,34200.0,21.969,21.969,21.9405,21.9405,34200.0
2011-01-06 14:50:00,23.12,23.18,23.11,23.13,60800.0,21.95,22.007,21.9405,21.9595,60800.0
2011-01-06 15:00:00,23.13,23.18,23.13,23.16,38000.0,21.9595,22.007,21.9595,21.988,38000.0
2011-01-06 15:10:00,23.17,23.2,23.15,23.18,54400.0,21.9975,22.0259,21.9785,22.007,54400.0
2011-01-06 15:20:00,23.2,23.25,23.2,23.2,136000.0,22.0259,22.0734,22.0259,22.0259,136000.0
2011-01-06 15:30:00,23.2,23.21,23.18,23.2,91800.0,22.0259,22.0354,22.007,22.0259,91800.0
2011-01-06 15:40:00,23.19,23.19,23.08,23.08,184200.0,22.0165,22.0165,21.912,21.912,184200.0
2011-01-06 15:50:00,23.08,23.08,22.95,22.97,315400.0,21.912,21.912,21.7886,21.8076,315400.0
2011-01-07 09:30:00,23.55,23.83,23.31,23.67,174200.0,22.3582,22.6241,22.1304,22.4722,174200.0
2011-01-07 09:40:00,23.67,23.81,23.6,23.75,147600.0,22.4722,22.6051,22.4057,22.5481,147600.0
2011-01-07 09:50:00,23.74,23.78,23.57,23.74,118400.0,22.5386,22.5766,22.3772,22.5386,118400.0
2011-01-07 10:00:00,23.74,23.88,23.7,23.8,138400.0,22.5386,22.6715,22.5006,22.5956,138400.0
2011-01-07 10:10:00,23.81,23.85,23.78,23.83,64800.0,22.6051,22.6431,22.5766,22.6241,64800.0
2011-01-07 10:20:00,23.83,23.86,23.81,23.84,73800.0,22.6241,22.6525,22.6051,22.6336,73800.0
2011-01-07 10:30:00,23.84,23.85,23.82,23.84,44600.0,22.6336,22.6431,22.6146,22.6336,44600.0
2011-01-07 10:40:00,23.84,23.84,23.71,23.72,111600.0,22.6336,22.6336,22.5101,22.5196,111600.0
2011-01-07 10:50:00,23.72,23.72,23.6,23.61,88400.0,22.5196,22.5196,22.4057,22.4152,88400.0
2011-01-07 11:00:00,23.61,23.68,23.59,23.63,63200.0,22.4152,22.4817,22.3962,22.4342,63200.0
2011-01-07 11:10:00,23.64,23.71,23.61,23.7,60400.0,22.4437,22.5101,22.4152,22.5006,60400.0
2011-01-07 11:20:00,23.7,23.71,23.68,23.71,347000.0,22.5006,22.5101,22.4817,22.5101,347000.0
2011-01-07 11:30:00,23.7,23.72,23.64,23.71,60800.0,22.5006,22.5196,22.4437,22.5101,60800.0
2011-01-07 11:40:00,23.71,23.74,23.68,23.74,45800.0,22.5101,22.5386,22.4817,22.5386,45800.0
2011-01-07 11:50:00,23.74,23.84,23.7,23.84,58400.0,22.5386,22.6336,22.5006,22.6336,58400.0
2011-01-07 12:00:00,23.84,23.9,23.8,23.8,66200.0,22.6336,22.6905,22.5956,22.5956,66200.0
2011-01-07 12:10:00,23.8,23.83,23.73,23.83,49400.0,22.5956,22.6241,22.5291,22.6241,49400.0
2011-01-07 12:20:00,23.82,23.88,23.76,23.79,30400.0,22.6146,22.6715,22.5576,22.5861,30400.0
2011-01-07 12:30:00,23.77,23.79,23.72,23.79,16400.0,22.5671,22.5861,22.5196,22.5861,16400.0
2011-01-07 12:40:00,23.79,23.79,23.65,23.67,24600.0,22.5861,22.5861,22.4532,22.4722,24600.0
2011-01-07 12:50:00,23.66,23.68,23.58,23.67,41600.0,22.4627,22.4817,22.3867,22.4722,41600.0
2011-01-07 13:00:00,23.68,23.69,23.64,23.68,15800.0,22.4817,22.4912,22.4437,22.4817,15800.0
2011-01-07 13:10:00,23.68,23.74,23.67,23.73,28800.0,22.4817,22.5386,22.4722,22.5291,28800.0
2011-01-07 13:20:00,23.74,23.74,23.67,23.67,24200.0,22.5386,22.5386,22.4722,22.4722,24200.0
2011-01-07 13:30:00,23.66,23.68,23.61,23.68,19600.0,22.4627,22.4817,22.4152,22.4817,19600.0
2011-01-07 13:40:00,23.68,23.72,23.67,23.72,11400.0,22.4817,22.5196,22.4722,22.5196,11400.0
2011-01-07 13:50:00,23.73,23.74,23.71,23.73,22200.0,22.5291,22.5386,22.5101,22.5291,22200.0
2011-01-07 14:00:00,23.73,23.74,23.68,23.7,27600.0,22.5291,22.5386,22.4817,22.5006,27600.0
2011-01-07 14:10:00,23.7,23.74,23.7,23.71,18000.0,22.5006,22.5386,22.5006,22.5101,18000.0
2011-01-07 14:20:00,23.71,23.75,23.71,23.74,24200.0,22.5101,22.5481,22.5101,22.5386,24200.0
2011-01-07 14:30:00,23.74,23.75,23.74,23.75,34800.0,22.5386,22.5481,22.5386,22.5481,34800.0
2011-01-07 14:40:00,23.75,23.77,23.74,23.75,48600.0,22.5481,22.5671,22.5386,22.5481,48600.0
2011-01-07 14:50:00,23.75,23.75,23.71,23.73,25000.0,22.5481,22.5481,22.5101,22.5291,25000.0
2011-01-07 15:00:00,23.72,23.75,23.72,23.73,90400.0,22.5196,22.5481,22.5196,22.5291,90400.0
2011-01-07 15:10:00,23.73,23.73,23.67,23.7,59800.0,22.5291,22.5291,22.4722,22.5006,59800.0
2011-01-07 15:20:00,23.69,23.74,23.65,23.72,49600.0,22.4912,22.5386,22.4532,22.5196,49600.0
2011-01-07 15:30:00,23.73,23.75,23.72,23.75,130400.0,22.5291,22.5481,22.5196,22.5481,130400.0
2011-01-07 15:40:00,23.74,23.75,23.72,23.74,93800.0,22.5386,22.5481,22.5196,22.5386,93800.0
2011-01-07 15:50:00,23.75,23.78,23.74,23.74,199600.0,22.5481,22.5766,22.5386,22.5386,199600.0
2011-01-10 09:30:00,23.63,23.74,23.57,23.6,23800.0,22.4342,22.5386,22.3772,22.4057,23800.0
2011-01-10 09:40:00,23.59,23.68,23.59,23.65,22400.0,22.3962,22.4817,22.3962,22.4532,22400.0
2011-01-10 09:50:00,23.65,23.65,23.45,23.45,34800.0,22.4532,22.4532,22.2633,22.2633,34800.0
2011-01-10 10:00:00,23.45,23.5,23.44,23.5,18200.0,22.2633,22.3108,22.2538,22.3108,18200.0
2011-01-10 10:10:00,23.51,23.59,23.51,23.56,17000.0,22.3203,22.3962,22.3203,22.3677,17000.0
2011-01-10 10:20:00,23.56,23.63,23.54,23.61,20600.0,22.3677,22.4342,22.3487,22.4152,20600.0
2011-01-10 10:30:00,23.61,23.65,23.58,23.58,20000.0,22.4152,22.4532,22.3867,22.3867,20000.0
2011-01-10 10:40:00,23.59,23.62,23.59,23.62,22200.0,22.3962,22.4247,22.3962,22.4247,22200.0
2011-01-10 10:50:00,23.61,23.62,23.58,23.6,19600.0,22.4152,22.4247,22.3867,22.4057,19600.0
2011-01-10 11:00:00,23.6,23.64,23.59,23.63,27600.0,22.4057,22.4437,22.3962,22.4342,27600.0
2011-01-10 11:10:00,23.63,23.7,23.62,23.69,33600.0,22.4342,22.5006,22.4247,22.4912,33600.0
2011-01-10 11:20:00,23.68,23.75,23.68,23.74,17800.0,22.4817,22.5481,22.4817,22.5386,17800.0
2011-01-10 11:30:00,23.74,23.75,23.72,23.75,19000.0,22.5386,22.5481,22.5196,22.5481,19000.0
2011-01-10 11:40:00,23.75,23.81,23.73,23.81,44600.0,22.5481,22.6051,22.5291,22.6051,44600.0
2011-01-10 11:50:00,23.82,23.88,23.81,23.87,39000.0,22.6146,22.6715,22.6051,22.662,39000.0
2011-01-10 12:00:00,23.86,23.88,23.85,23.87,26400.0,22.6525,22.6715,22.6431,22.662,26400.0
2011-01-10 12:10:00,23.86,23.87,23.8,23.82,28000.0,22.6525,22.662,22.5956,22.6146,28000.0
2011-01-10 12:20:00,23.84,23.88,23.81,23.86,19400.0,22.6336,22.6715,22.6051,22.6525,19400.0
2011-01-10 12:30:00,23.87,23.89,23.85,23.88,24800.0,22.662,22.681,22.6431,22.6715,24800.0
2011-01-10 12:40:00,23.88,23.9,23.86,23.89,13600.0,22.6715,22.6905,22.6525,22.681,13600.0
2011-01-10 12:50:00,23.9,23.92,23.88,23.9,8000.0,22.6905,22.7095,22.6715,22.6905,8000.0
2011-01-10 13:00:00,23.9,23.92,23.88,23.92,10400.0,22.6905,22.7095,22.6715,22.7095,10400.0
2011-01-10 13:10:00,23.92,23.93,23.91,23.92,10400.0,22.7095,22.719,22.7,22.7095,10400.0
2011-01-10 13:20:00,23.92,23.95,23.91,23.95,12800.0,22.7095,22.738,22.7,22.738,12800.0
2011-01-10 13:30:00,23.95,24.0,23.95,23.99,14200.0,22.738,22.7855,22.738,22.776,14200.0
2011-01-10 13:40:00,23.98,23.99,23.95,23.97,15200.0,22.7665,22.776,22.738,22.757,15200.0
2011-01-10 13:50:00,23.97,24.0,23.97,23.99,52800.0,22.757,22.7855,22.757,22.776,52800.0
2011-01-10 14:00:00,23.98,23.99,23.93,23.93,35200.0,22.7665,22.776,22.719,22.719,35200.0
2011-01-10 14:10:00,23.93,23.95,23.93,23.93,21800.0,22.719,22.738,22.719,22.719,21800.0
2011-01-10 14:20:00,23.94,23.98,23.93,23.97,33400.0,22.7285,22.7665,22.719,22.757,33400.0
2011-01-10 14:30:00,23.97,23.99,23.97,23.99,26600.0,22.757,22.776,22.757,22.776,26600.0
2011-01-10 14:40:00,23.98,23.99,23.95,23.98,41200.0,22.7665,22.776,22.738,22.7665,41200.0
2011-01-10 14:50:00,23.98,24.0,23.98,23.99,43000.0,22.7665,22.7855,22.7665,22.776,43000.0
2011-01-10 15:00:00,23.99,24.0,23.97,24.0,65000.0,22.776,22.7855,22.757,22.7855,65000.0
2011-01-10 15:10:00,24.0,24.0,23.97,23.97,49200.0,22.7855,22.7855,22.757,22.757,49200.0
2011-01-10 15:20:00,23.97,23.99,23.97,23.99,37800.0,22.757,22.776,22.757,22.776,37800.0
2011-01-10 15:30:00,23.99,24.0,23.97,23.99,46600.0,22.776,22.7855,22.757,22.776,46600.0
2011-01-10 15:40:00,23.98,23.99,23.92,23.92,59400.0,22.7665,22.776,22.7095,22.7095,59400.0
2011-01-10 15:50:00,23.92,23.92,23.87,23.88,80400.0,22.7095,22.7095,22.662,22.6715,80400.0
2011-01-11 09:30:00,23.91,24.0,23.91,23.95,21000.0,22.7,22.7855,22.7,22.738,21000.0
2011-01-11 09:40:00,23.92,23.94,23.83,23.83,12400.0,22.7095,22.7285,22.6241,22.6241,12400.0
2011-01-11 09:50:00,23.83,23.86,23.74,23.75,53200.0,22.6241,22.6525,22.5386,22.5481,53200.0
2011-01-11 10:00:00,23.75,23.84,23.72,23.84,21600.0,22.5481,22.6336,22.5196,22.6336,21600.0
2011-01-11 10:10:00,23.84,23.87,23.83,23.86,26000.0,22.6336,22.662,22.6241,22.6525,26000.0
2011-01-11 10:20:00,23.86,23.89,23.86,23.89,17200.0,22.6525,22.681,22.6525,22.681,17200.0
2011-01-11 10:30:00,23.89,23.89,23.85,23.85,14200.0,22.681,22.681,22.6431,22.6431,14200.0
2011-01-11 10:40:00,23.85,23.86,23.82,23.82,18200.0,22.6431,22.6525,22.6146,22.6146,18200.0
2011-01-11 10:50:00,23.82,23.86,23.79,23.85,20200.0,22.6146,22.6525,22.5861,22.6431,20200.0
2011-01-11 11:00:00,23.85,23.9,23.84,23.9,37600.0,22.6431,22.6905,22.6336,22.6905,37600.0
2011-01-11 11:10:00,23.9,23.91,23.89,23.89,7600.0,22.6905,22.7,22.681,22.681,7600.0
2011-01-11 11:20:00,23.89,23.92,23.81,23.84,118800.0,22.681,22.7095,22.6051,22.6336,118800.0
2011-01-11 11:30:00,23.84,23.84,23.78,23.79,19800.0,22.6336,22.6336,22.5766,22.5861,19800.0
2011-01-11 11:40:00,23.79,23.81,23.79,23.79,12800.0,22.5861,22.6051,22.5861,22.5861,12800.0
2011-01-11 11:50:00,23.78,23.79,23.78,23.79,14000.0,22.5766,22.5861,22.5766,22.5861,14000.0
2011-01-11 12:00:00,23.78,23.79,23.77,23.77,16000.0,22.5766,22.5861,22.5671,22.5671,16000.0
2011-01-11 12:10:00,23.77,23.81,23.77,23.81,11800.0,22.5671,22.6051,22.5671,22.6051,11800.0
2011-01-11 12:20:00,23.8,23.8,23.74,23.75,16400.0,22.5956,22.5956,22.5386,22.5481,16400.0
2011-01-11 12:30:00,23.75,23.78,23.75,23.77,11200.0,22.5481,22.5766,22.5481,22.5671,11200.0
2011-01-11 12:40:00,23.76,23.78,23.75,23.77,10800.0,22.5576,22.5766,22.5481,22.5671,10800.0
2011-01-11 12:50:00,23.77,23.78,23.76,23.78,8200.0,22.5671,22.5766,22.5576,22.5766,8200.0
2011-01-11 13:00:00,23.79,23.81,23.77,23.77,26200.0,22.5861,22.6051,22.5671,22.5671,26200.0
2011-01-11 13:10:00,23.78,23.79,23.75,23.78,20000.0,22.5766,22.5861,22.5481,22.5766,20000.0
2011-01-11 13:20:00,23.78,23.81,23.76,23.81,14400.0,22.5766,22.6051,22.5576,22.6051,14400.0
2011-01-11 13:30:00,23.8,23.83,23.78,23.83,14000.0,22.5956,22.6241,22.5766,22.6241,14000.0
2011-01-11 13:40:00,23.82,23.82,23.79,23.79,12000.0,22.6146,22.6146,22.5861,22.5861,12000.0
2011-01-11 13:50:00,23.79,23.79,23.73,23.73,17200.0,22.5861,22.5861,22.5291,22.5291,17200.0
2011-01-11 14:00:00,23.73,23.74,23.68,23.7,32200.0,22.5291,22.5386,22.4817,22.5006,32200.0
2011-01-11 14:10:00,23.71,23.73,23.71,23.73,12200.0,22.5101,22.5291,22.5101,22.5291,12200.0
2011-01-11 14:20:00,23.73,23.76,23.73,23.75,18200.0,22.5291,22.5576,22.5291,22.5481,18200.0
2011-01-11 14:30:00,23.75,23.75,23.73,23.75,17800.0,22.5481,22.5481,22.5291,22.5481,17800.0
2011-01-11 14:40:00,23.75,23.75,23.74,23.74,10000.0,22.5481,22.5481,22.5386,22.5386,10000.0
2011-01-11 14:50:00,23.75,23.75,23.68,23.75,48400.0,22.5481,22.5481,22.4817,22.5481,48400.0
2011-01-11 15:00:00,23.75,23.82,23.74,23.82,28000.0,22.5481,22.6146,22.5386,22.6146,28000.0
2011-01-11 15:10:00,23.82,23.82,23.79,23.8,21200.0,22.6146,22.6146,22.5861,22.5956,21200.0
2011-01-11 15:20:00,23.8,23.82,23.8,23.81,20400.0,22.5956,22.6146,22.5956,22.6051,20400.0
2011-01-11 15:30:00,23.8,23.82,23.79,23.8,41800.0,22.5956,22.6146,22.5861,22.5956,41800.0
2011-01-11 15:40:00,23.8,23.85,23.78,23.85,56200.0,22.5956,22.6431,22.5766,22.6431,56200.0
2011-01-11 15:50:00,23.85,23.85,23.72,23.75,202800.0,22.6431,22.6431,22.5196,22.5481,202800.0
2011-01-12 09:30:00,23.92,23.93,23.77,23.77,21600.0,22.7095,22.719,22.5671,22.5671,21600.0
2011-01-12 09:40:00,23.77,23.82,23.75,23.76,23600.0,22.5671,22.6146,22.5481,22.5576,23600.0
2011-01-12 09:50:00,23.76,23.86,23.76,23.82,24800.0,22.5576,22.6525,22.5576,22.6146,24800.0
2011-01-12 10:00:00,23.82,23.83,23.77,23.83,21600.0,22.6146,22.6241,22.5671,22.6241,21600.0
2011-01-12 10:10:00,23.83,23.84,23.79,23.79,16200.0,22.6241,22.6336,22.5861,22.5861,16200.0
2011-01-12 10:20:00,23.8,23.82,23.77,23.8,15000.0,22.5956,22.6146,22.5671,22.5956,15000.0
2011-01-12 10:30:00,23.79,23.79,23.76,23.77,15600.0,22.5861,22.5861,22.5576,22.5671,15600.0
2011-01-12 10:40:00,23.77,23.79,23.77,23.78,22600.0,22.5671,22.5861,22.5671,22.5766,22600.0
2011-01-12 10:50:00,23.77,23.8,23.77,23.78,24400.0,22.5671,22.5956,22.5671,22.5766,24400.0
2011-01-12 11:00:00,23.79,23.81,23.75,23.77,78400.0,22.5861,22.6051,22.5481,22.5671,78400.0
2011-01-12 11:10:00,23.77,23.81,23.77,23.79,18000.0,22.5671,22.6051,22.5671,22.5861,18000.0
2011-01-12 11:20:00,23.8,23.8,23.76,23.78,13000.0,22.5956,22.5956,22.5576,22.5766,13000.0
2011-01-12 11:30:00,23.78,23.78,23.75,23.77,22200.0,22.5766,22.5766,22.5481,22.5671,22200.0
2011-01-12 11:40:00,23.77,23.79,23.77,23.78,34800.0,22.5671,22.5861,22.5671,22.5766,34800.0
2011-01-12 11:50:00,23.78,23.83,23.77,23.82,43800.0,22.5766,22.6241,22.5671,22.6146,43800.0
2011-01-12 12:00:00,23.82,23.86,23.8,23.86,25600.0,22.6146,22.6525,22.5956,22.6525,25600.0
2011-01-12 12:10:00,23.86,23.88,23.85,23.85,15000.0,22.6525,22.6715,22.6431,22.6431,15000.0
2011-01-12 12:20:00,23.85,23.85,23.82,23.83,11800.0,22.6431,22.6431,22.6146,22.6241,11800.0
2011-01-12 12:30:00,23.83,23.83,23.77,23.77,15400.0,22.6241,22.6241,22.5671,22.5671,15400.0
2011-01-12 12:40:00,23.77,23.77,23.75,23.76,28800.0,22.5671,22.5671,22.5481,22.5576,28800.0
2011-01-12 12:50:00,23.76,23.78,23.75,23.75,14200.0,22.5576,22.5766,22.5481,22.5481,14200.0
2011-01-12 13:00:00,23.75,23.75,23.71,23.71,34200.0,22.5481,22.5481,22.5101,22.5101,34200.0
2011-01-12 13:10:00,23.71,23.76,23.71,23.76,16800.0,22.5101,22.5576,22.5101,22.5576,16800.0
2011-01-12 13:20:00,23.75,23.77,23.74,23.74,7800.0,22.5481,22.5671,22.5386,22.5386,7800.0
2011-01-12 13:30:00,23.74,23.75,23.73,23.75,8200.0,22.5386,22.5481,22.5291,22.5481,8200.0
2011-01-12 13:40:00,23.74,23.74,23.73,23.74,10400.0,22.5386,22.5386,22.5291,22.5386,10400.0
2011-01-12 13:50:00,23.74,23.75,23.74,23.75,17600.0,22.5386,22.5481,22.5386,22.5481,17600.0
2011-01-12 14:00:00,23.75,23.76,23.72,23.76,29200.0,22.5481,22.5576,22.5196,22.5576,29200.0
2011-01-12 14:10:00,23.76,23.78,23.74,23.77,18400.0,22.5576,22.5766,22.5386,22.5671,18400.0
2011-01-12 14:20:00,23.77,23.8,23.77,23.8,17200.0,22.5671,22.5956,22.5671,22.5956,17200.0
2011-01-12 14:30:00,23.81,23.81,23.8,23.8,13800.0,22.6051,22.6051,22.5956,22.5956,13800.0
2011-01-12 14:40:00,23.8,23.82,23.8,23.82,18400.0,22.5956,22.6146,22.5956,22.6146,18400.0
2011-01-12 14:50:00,23.82,23.82,23.81,23.81,20600.0,22.6146,22.6146,22.6051,22.6051,20600.0
2011-01-12 15:00:00,23.81,23.84,23.8,23.82,34600.0,22.6051,22.6336,22.5956,22.6146,34600.0
2011-01-12 15:10:00,23.82,23.82,23.8,23.81,30600.0,22.6146,22.6146,22.5956,22.6051,30600.0
2011-01-12 15:20:00,23.8,23.8,23.77,23.77,30000.0,22.5956,22.5956,22.5671,22.5671,30000.0
2011-01-12 15:30:00,23.77,23.78,23.75,23.77,38000.0,22.5671,22.5766,22.5481,22.5671,38000.0
2011-01-12 15:40:00,23.77,23.81,23.75,23.78,71600.0,22.5671,22.6051,22.5481,22.5766,71600.0
2011-01-12 15:50:00,23.78,23.78,23.73,23.74,196000.0,22.5766,22.5766,22.5291,22.5386,196000.0
2011-01-13 09:30:00,23.71,23.81,23.61,23.67,31000.0,22.5101,22.6051,22.4152,22.4722,31000.0
2011-01-13 09:40:00,23.64,23.66,23.56,23.61,46600.0,22.4437,22.4627,22.3677,22.4152,46600.0
2011-01-13 09:50:00,23.61,23.68,23.59,23.63,38600.0,22.4152,22.4817,22.3962,22.4342,38600.0
2011-01-13 10:00:00,23.63,23.68,23.63,23.66,20600.0,22.4342,22.4817,22.4342,22.4627,20600.0
2011-01-13 10:10:00,23.66,23.7,23.63,23.68,24400.0,22.4627,22.5006,22.4342,22.4817,24400.0
2011-01-13 10:20:00,23.68,23.68,23.63,23.63,16200.0,22.4817,22.4817,22.4342,22.4342,16200.0
2011-01-13 10:30:00,23.63,23.65,23.62,23.62,18200.0,22.4342,22.4532,22.4247,22.4247,18200.0
2011-01-13 10:40:00,23.63,23.64,23.6,23.63,12200.0,22.4342,22.4437,22.4057,22.4342,12200.0
2011-01-13 10:50:00,23.63,23.66,23.62,23.64,15200.0,22.4342,22.4627,22.4247,22.4437,15200.0
2011-01-13 11:00:00,23.64,23.64,23.61,23.63,12800.0,22.4437,22.4437,22.4152,22.4342,12800.0
2011-01-13 11:10:00,23.63,23.64,23.6,23.6,30800.0,22.4342,22.4437,22.4057,22.4057,30800.0
2011-01-13 11:20:00,23.6,23.62,23.6,23.61,9400.0,22.4057,22.4247,22.4057,22.4152,9400.0
2011-01-13 11:30:00,23.63,23.63,23.61,23.61,5400.0,22.4342,22.4342,22.4152,22.4152,5400.0
2011-01-13 11:40:00,23.63,23.63,23.59,23.59,12800.0,22.4342,22.4342,22.3962,22.3962,12800.0
2011-01-13 11:50:00,23.6,23.6,23.58,23.59,7400.0,22.4057,22.4057,22.3867,22.3962,7400.0
2011-01-13 12:00:00,23.59,23.61,23.58,23.6,21600.0,22.3962,22.4152,22.3867,22.4057,21600.0
2011-01-13 12:10:00,23.61,23.61,23.58,23.6,24600.0,22.4152,22.4152,22.3867,22.4057,24600.0
2011-01-13 12:20:00,23.59,23.61,23.59,23.6,13600.0,22.3962,22.4152,22.3962,22.4057,13600.0
2011-01-13 12:30:00,23.6,23.62,23.58,23.59,21800.0,22.4057,22.4247,22.3867,22.3962,21800.0
2011-01-13 12:40:00,23.6,23.61,23.6,23.61,6600.0,22.4057,22.4152,22.4057,22.4152,6600.0
2011-01-13 12:50:00,23.61,23.61,23.6,23.6,8800.0,22.4152,22.4152,22.4057,22.4057,8800.0
2011-01-13 13:00:00,23.6,23.61,23.58,23.6,13200.0,22.4057,22.4152,22.3867,22.4057,13200.0
2011-01-13 13:10:00,23.61,23.62,23.6,23.6,22400.0,22.4152,22.4247,22.4057,22.4057,22400.0
2011-01-13 13:20:00,23.61,23.61,23.58,23.59,10400.0,22.4152,22.4152,22.3867,22.3962,10400.0
2011-01-13 13:30:00,23.6,23.61,23.56,23.57,18800.0,22.4057,22.4152,22.3677,22.3772,18800.0
2011-01-13 13:40:00,23.57,23.58,23.56,23.56,8000.0,22.3772,22.3867,22.3677,22.3677,8000.0
2011-01-13 13:50:00,23.56,23.57,23.56,23.56,22600.0,22.3677,22.3772,22.3677,22.3677,22600.0
2011-01-13 14:00:00,23.56,23.57,23.53,23.54,20800.0,22.3677,22.3772,22.3392,22.3487,20800.0
2011-01-13 14:10:00,23.53,23.53,23.48,23.5,16600.0,22.3392,22.3392,22.2918,22.3108,16600.0
2011-01-13 14:20:00,23.5,23.52,23.5,23.5,6000.0,22.3108,22.3298,22.3108,22.3108,6000.0
2011-01-13 14:30:00,23.51,23.56,23.5,23.54,42800.0,22.3203,22.3677,22.3108,22.3487,42800.0
2011-01-13 14:40:00,23.53,23.53,23.5,23.5,50800.0,22.3392,22.3392,22.3108,22.3108,50800.0
2011-01-13 14:50:00,23.5,23.51,23.48,23.5,52600.0,22.3108,22.3203,22.2918,22.3108,52600.0
2011-01-13 15:00:00,23.5,23.53,23.5,23.52,38400.0,22.3108,22.3392,22.3108,22.3298,38400.0
2011-01-13 15:10:00,23.53,23.54,23.5,23.51,36000.0,22.3392,22.3487,22.3108,22.3203,36000.0
2011-01-13 15:20:00,23.51,23.52,23.5,23.5,36600.0,22.3203,22.3298,22.3108,22.3108,36600.0
2011-01-13 15:30:00,23.5,23.52,23.5,23.5,60400.0,22.3108,22.3298,22.3108,22.3108,60400.0
2011-01-13 15:40:00,23.5,23.53,23.5,23.52,61600.0,22.3108,22.3392,22.3108,22.3298,61600.0
2011-01-13 15:50:00,23.52,23.57,23.51,23.55,75000.0,22.3298,22.3772,22.3203,22.3582,75000.0
2011-01-14 09:30:00,23.57,23.67,23.53,23.66,26800.0,22.3772,22.4722,22.3392,22.4627,26800.0
2011-01-14 09:40:00,23.65,23.65,23.55,23.55,20600.0,22.4532,22.4532,22.3582,22.3582,20600.0
2011-01-14 09:50:00,23.57,23.62,23.54,23.61,39800.0,22.3772,22.4247,22.3487,22.4152,39800.0
2011-01-14 10:00:00,23.62,23.65,23.57,23.58,63800.0,22.4247,22.4532,22.3772,22.3867,63800.0
2011-01-14 10:10:00,23.58,23.61,23.57,23.58,108200.0,22.3867,22.4152,22.3772,22.3867,108200.0
2011-01-14 10:20:00,23.58,23.61,23.54,23.58,79800.0,22.3867,22.4152,22.3487,22.3867,79800.0
2011-01-14 10:30:00,23.58,23.64,23.58,23.6,63600.0,22.3867,22.4437,22.3867,22.4057,63600.0
2011-01-14 10:40:00,23.61,23.61,23.58,23.59,75000.0,22.4152,22.4152,22.3867,22.3962,75000.0
2011-01-14 10:50:00,23.59,23.61,23.56,23.6,22600.0,22.3962,22.4152,22.3677,22.4057,22600.0
2011-01-14 11:00:00,23.59,23.61,23.58,23.61,32600.0,22.3962,22.4152,22.3867,22.4152,32600.0
2011-01-14 11:10:00,23.61,23.63,23.59,23.6,24400.0,22.4152,22.4342,22.3962,22.4057,24400.0
2011-01-14 11:20:00,23.59,23.61,23.57,23.61,18800.0,22.3962,22.4152,22.3772,22.4152,18800.0
2011-01-14 11:30:00,23.61,23.61,23.59,23.61,18000.0,22.4152,22.4152,22.3962,22.4152,18000.0
2011-01-14 11:40:00,23.61,23.64,23.6,23.64,11800.0,22.4152,22.4437,22.4057,22.4437,11800.0
2011-01-14 11:50:00,23.65,23.66,23.59,23.59,30800.0,22.4532,22.4627,22.3962,22.3962,30800.0
2011-01-14 12:00:00,23.61,23.62,23.6,23.61,36600.0,22.4152,22.4247,22.4057,22.4152,36600.0
2011-01-14 12:10:00,23.62,23.7,23.61,23.68,31600.0,22.4247,22.5006,22.4152,22.4817,31600.0
2011-01-14 12:20:00,23.68,23.68,23.61,23.61,50800.0,22.4817,22.4817,22.4152,22.4152,50800.0
2011-01-14 12:30:00,23.61,23.66,23.61,23.65,31200.0,22.4152,22.4627,22.4152,22.4532,31200.0
2011-01-14 12:40:00,23.65,23.68,23.65,23.66,22000.0,22.4532,22.4817,22.4532,22.4627,22000.0
2011-01-14 12:50:00,23.67,23.67,23.64,23.64,44400.0,22.4722,22.4722,22.4437,22.4437,44400.0
2011-01-14 13:00:00,23.65,23.66,23.64,23.65,28800.0,22.4532,22.4627,22.4437,22.4532,28800.0
2011-01-14 13:10:00,23.65,23.65,23.63,23.63,44800.0,22.4532,22.4532,22.4342,22.4342,44800.0
2011-01-14 13:20:00,23.64,23.64,23.62,23.62,54800.0,22.4437,22.4437,22.4247,22.4247,54800.0
2011-01-14 13:30:00,23.63,23.64,23.61,23.62,31000.0,22.4342,22.4437,22.4152,22.4247,31000.0
2011-01-14 13:40:00,23.61,23.62,23.6,23.62,17000.0,22.4152,22.4247,22.4057,22.4247,17000.0
2011-01-14 13:50:00,23.62,23.63,23.61,23.63,31400.0,22.4247,22.4342,22.4152,22.4342,31400.0
2011-01-14 14:00:00,23.63,23.64,23.62,23.62,30000.0,22.4342,22.4437,22.4247,22.4247,30000.0
2011-01-14 14:10:00,23.63,23.63,23.61,23.61,20000.0,22.4342,22.4342,22.4152,22.4152,20000.0
2011-01-14 14:20:00,23.62,23.65,23.61,23.62,43600.0,22.4247,22.4532,22.4152,22.4247,43600.0
2011-01-14 14:30:00,23.63,23.63,23.61,23.61,20600.0,22.4342,22.4342,22.4152,22.4152,20600.0
2011-01-14 14:40:00,23.62,23.63,23.61,23.62,35800.0,22.4247,22.4342,22.4152,22.4247,35800.0
2011-01-14 14:50:00,23.62,23.63,23.61,23.62,37000.0,22.4247,22.4342,22.4152,22.4247,37000.0
2011-01-14 15:00:00,23.62,23.63,23.61,23.61,45400.0,22.4247,22.4342,22.4152,22.4152,45400.0
2011-01-14 15:10:00,23.62,23.64,23.61,23.62,39600.0,22.4247,22.4437,22.4152,22.4247,39600.0
2011-01-14 15:20:00,23.63,23.63,23.61,23.62,53800.0,22.4342,22.4342,22.4152,22.4247,53800.0
2011-01-14 15:30:00,23.62,23.63,23.61,23.61,27000.0,22.4247,22.4342,22.4152,22.4152,27000.0
2011-01-14 15:40:00,23.61,23.64,23.55,23.61,175400.0,22.4152,22.4437,22.3582,22.4152,175400.0
2011-01-14 15:50:00,23.61,23.64,23.6,23.63,115200.0,22.4152,22.4437,22.4057,22.4342,115200.0
2011-01-18 09:30:00,23.57,23.62,23.39,23.49,57800.0,22.3772,22.4247,22.2063,22.3013,57800.0
2011-01-18 09:40:00,23.48,23.58,23.48,23.48,38200.0,22.2918,22.3867,22.2918,22.2918,38200.0
2011-01-18 09:50:00,23.48,23.51,23.45,23.5,63200.0,22.2918,22.3203,22.2633,22.3108,63200.0
2011-01-18 10:00:00,23.5,23.51,23.48,23.5,84400.0,22.3108,22.3203,22.2918,22.3108,84400.0
2011-01-18 10:10:00,23.5,23.55,23.49,23.5,76800.0,22.3108,22.3582,22.3013,22.3108,76800.0
2011-01-18 10:20:00,23.5,23.51,23.49,23.5,46200.0,22.3108,22.3203,22.3013,22.3108,46200.0
2011-01-18 10:30:00,23.5,23.5,23.48,23.5,32000.0,22.3108,22.3108,22.2918,22.3108,32000.0
2011-01-18 10:40:00,23.5,23.51,23.48,23.49,32400.0,22.3108,22.3203,22.2918,22.3013,32400.0
2011-01-18 10:50:00,23.48,23.5,23.47,23.5,25000.0,22.2918,22.3108,22.2823,22.3108,25000.0
2011-01-18 11:00:00,23.5,23.5,23.5,23.5,37600.0,22.3108,22.3108,22.3108,22.3108,37600.0
2011-01-18 11:10:00,23.5,23.5,23.48,23.48,13800.0,22.3108,22.3108,22.2918,22.2918,13800.0
2011-01-18 11:20:00,23.48,23.5,23.48,23.5,28800.0,22.2918,22.3108,22.2918,22.3108,28800.0
2011-01-18 11:30:00,23.5,23.5,23.49,23.5,11400.0,22.3108,22.3108,22.3013,22.3108,11400.0
2011-01-18 11:40:00,23.49,23.5,23.49,23.5,20200.0,22.3013,22.3108,22.3013,22.3108,20200.0
2011-01-18 11:50:00,23.5,23.53,23.49,23.49,41000.0,22.3108,22.3392,22.3013,22.3013,41000.0
2011-01-18 12:00:00,23.5,23.51,23.48,23.49,12600.0,22.3108,22.3203,22.2918,22.3013,12600.0
2011-01-18 12:10:00,23.49,23.5,23.49,23.5,15800.0,22.3013,22.3108,22.3013,22.3108,15800.0
2011-01-18 12:20:00,23.5,23.5,23.49,23.49,12000.0,22.3108,22.3108,22.3013,22.3013,12000.0
2011-01-18 12:30:00,23.5,23.51,23.48,23.5,23400.0,22.3108,22.3203,22.2918,22.3108,23400.0
2011-01-18 12:40:00,23.5,23.5,23.49,23.5,33000.0,22.3108,22.3108,22.3013,22.3108,33000.0
2011-01-18 12:50:00,23.5,23.5,23.49,23.5,22400.0,22.3108,22.3108,22.3013,22.3108,22400.0
2011-01-18 13:00:00,23.5,23.5,23.49,23.5,19200.0,22.3108,22.3108,22.3013,22.3108,19200.0
2011-01-18 13:10:00,23.5,23.62,23.49,23.62,49000.0,22.3108,22.4247,22.3013,22.4247,49000.0
2011-01-18 13:20:00,23.63,23.7,23.63,23.7,10800.0,22.4342,22.5006,22.4342,22.5006,10800.0
2011-01-18 13:30:00,23.7,23.76,23.7,23.73,17600.0,22.5006,22.5576,22.5006,22.5291,17600.0
2011-01-18 13:40:00,23.72,23.73,23.68,23.68,9200.0,22.5196,22.5291,22.4817,22.4817,9200.0
2011-01-18 13:50:00,23.68,23.68,23.61,23.65,27600.0,22.4817,22.4817,22.4152,22.4532,27600.0
2011-01-18 14:00:00,23.66,23.71,23.66,23.7,5600.0,22.4627,22.5101,22.4627,22.5006,5600.0
2011-01-18 14:10:00,23.7,23.75,23.69,23.71,34000.0,22.5006,22.5481,22.4912,22.5101,34000.0
2011-01-18 14:20:00,23.71,23.77,23.68,23.77,22800.0,22.5101,22.5671,22.4817,22.5671,22800.0
2011-01-18 14:30:00,23.77,23.79,23.74,23.77,32000.0,22.5671,22.5861,22.5386,22.5671,32000.0
2011-01-18 14:40:00,23.77,23.8,23.75,23.79,40800.0,22.5671,22.5956,22.5481,22.5861,40800.0
2011-01-18 14:50:00,23.79,23.8,23.75,23.75,23800.0,22.5861,22.5956,22.5481,22.5481,23800.0
2011-01-18 15:00:00,23.76,23.77,23.75,23.77,28600.0,22.5576,22.5671,22.5481,22.5671,28600.0
2011-01-18 15:10:00,23.77,23.78,23.75,23.76,24600.0,22.5671,22.5766,22.5481,22.5576,24600.0
2011-01-18 15:20:00,23.77,23.79,23.75,23.77,21000.0,22.5671,22.5861,22.5481,22.5671,21000.0
2011-01-18 15:30:00,23.76,23.8,23.76,23.8,51600.0,22.5576,22.5956,22.5576,22.5956,51600.0
2011-01-18 15:40:00,23.81,23.87,23.8,23.87,93200.0,22.6051,22.662,22.5956,22.662,93200.0
2011-01-18 15:50:00,23.87,23.93,23.86,23.91,131800.0,22.662,22.719,22.6525,22.7,131800.0
2011-01-19 09:30:00,23.85,24.09,23.85,23.97,43400.0,22.6431,22.8709,22.6431,22.757,43400.0
2011-01-19 09:40:00,23.97,24.38,23.97,24.32,122400.0,22.757,23.1462,22.757,23.0893,122400.0
2011-01-19 09:50:00,24.32,24.33,24.14,24.17,70400.0,23.0893,23.0988,22.9184,22.9469,70400.0
2011-01-19 10:00:00,24.17,24.23,24.15,24.18,35800.0,22.9469,23.0038,22.9279,22.9564,35800.0
2011-01-19 10:10:00,24.18,24.18,24.1,24.11,30600.0,22.9564,22.9564,22.8804,22.8899,30600.0
2011-01-19 10:20:00,24.1,24.1,23.93,23.95,35000.0,22.8804,22.8804,22.719,22.738,35000.0
2011-01-19 10:30:00,23.95,23.97,23.9,23.93,22200.0,22.738,22.757,22.6905,22.719,22200.0
2011-01-19 10:40:00,23.93,23.93,23.9,23.92,10200.0,22.719,22.719,22.6905,22.7095,10200.0
2011-01-19 10:50:00,23.92,23.95,23.92,23.95,8600.0,22.7095,22.738,22.7095,22.738,8600.0
2011-01-19 11:00:00,23.93,24.05,23.93,24.02,27200.0,22.719,22.8329,22.719,22.8045,27200.0
2011-01-19 11:10:00,24.03,24.11,24.02,24.09,41800.0,22.8139,22.8899,22.8045,22.8709,41800.0
2011-01-19 11:20:00,24.08,24.11,24.08,24.11,22600.0,22.8614,22.8899,22.8614,22.8899,22600.0
2011-01-19 11:30:00,24.11,24.17,24.11,24.16,21600.0,22.8899,22.9469,22.8899,22.9374,21600.0
2011-01-19 11:40:00,24.15,24.15,24.09,24.14,16400.0,22.9279,22.9279,22.8709,22.9184,16400.0
2011-01-19 11:50:00,24.14,24.18,24.14,24.14,19000.0,22.9184,22.9564,22.9184,22.9184,19000.0
2011-01-19 12:00:00,24.16,24.18,24.1,24.11,19600.0,22.9374,22.9564,22.8804,22.8899,19600.0
2011-01-19 12:10:00,24.11,24.14,24.1,24.11,26200.0,22.8899,22.9184,22.8804,22.8899,26200.0
2011-01-19 12:20:00,24.11,24.14,24.1,24.11,26000.0,22.8899,22.9184,22.8804,22.8899,26000.0
2011-01-19 12:30:00,24.13,24.13,24.1,24.1,29400.0,22.9089,22.9089,22.8804,22.8804,29400.0
2011-01-19 12:40:00,24.1,24.11,24.09,24.1,25800.0,22.8804,22.8899,22.8709,22.8804,25800.0
2011-01-19 12:50:00,24.1,24.11,24.09,24.11,10800.0,22.8804,22.8899,22.8709,22.8899,10800.0
2011-01-19 13:00:00,24.11,24.13,24.09,24.12,38400.0,22.8899,22.9089,22.8709,22.8994,38400.0
2011-01-19 13:10:00,24.12,24.13,24.1,24.12,37800.0,22.8994,22.9089,22.8804,22.8994,37800.0
2011-01-19 13:20:00,24.14,24.16,24.13,24.16,23600.0,22.9184,22.9374,22.9089,22.9374,23600.0
2011-01-19 13:30:00,24.16,24.18,24.15,24.16,18800.0,22.9374,22.9564,22.9279,22.9374,18800.0
2011-01-19 13:40:00,24.15,24.16,24.13,24.16,24800.0,22.9279,22.9374,22.9089,22.9374,24800.0
2011-01-19 13:50:00,24.16,24.18,24.15,24.15,12600.0,22.9374,22.9564,22.9279,22.9279,12600.0
2011-01-19 14:00:00,24.15,24.15,24.05,24.05,19000.0,22.9279,22.9279,22.8329,22.8329,19000.0
2011-01-19 14:10:00,24.06,24.07,24.02,24.02,13200.0,22.8424,22.8519,22.8045,22.8045,13200.0
2011-01-19 14:20:00,24.02,24.02,23.99,24.0,25200.0,22.8045,22.8045,22.776,22.7855,25200.0
2011-01-19 14:30:00,24.0,24.02,24.0,24.02,16000.0,22.7855,22.8045,22.7855,22.8045,16000.0
2011-01-19 14:40:00,24.01,24.02,23.96,23.98,60600.0,22.795,22.8045,22.7475,22.7665,60600.0
2011-01-19 14:50:00,23.97,24.0,23.94,24.0,27000.0,22.757,22.7855,22.7285,22.7855,27000.0
2011-01-19 15:00:00,23.99,24.0,23.93,23.96,32000.0,22.776,22.7855,22.719,22.7475,32000.0
2011-01-19 15:10:00,23.95,23.98,23.93,23.95,30800.0,22.738,22.7665,22.719,22.738,30800.0
2011-01-19 15:20:00,23.95,23.97,23.93,23.93,28400.0,22.738,22.757,22.719,22.719,28400.0
2011-01-19 15:30:00,23.93,23.97,23.93,23.96,57000.0,22.719,22.757,22.719,22.7475,57000.0
2011-01-19 15:40:00,23.95,23.96,23.86,23.88,105400.0,22.738,22.7475,22.6525,22.6715,105400.0
2011-01-19 15:50:00,23.88,23.89,23.82,23.86,112000.0,22.6715,22.681,22.6146,22.6525,112000.0
2011-01-20 09:30:00,23.79,23.88,23.55,23.58,30400.0,22.5861,22.6715,22.3582,22.3867,30400.0
2011-01-20 09:40:00,23.61,23.66,23.53,23.64,27000.0,22.4152,22.4627,22.3392,22.4437,27000.0
2011-01-20 09:50:00,23.66,23.7,23.63,23.68,18400.0,22.4627,22.5006,22.4342,22.4817,18400.0
2011-01-20 10:00:00,23.66,23.77,23.66,23.68,15400.0,22.4627,22.5671,22.4627,22.4817,15400.0
2011-01-20 10:10:00,23.68,23.7,23.61,23.63,32800.0,22.4817,22.5006,22.4152,22.4342,32800.0
2011-01-20 10:20:00,23.63,23.69,23.62,23.69,20800.0,22.4342,22.4912,22.4247,22.4912,20800.0
2011-01-20 10:30:00,23.68,23.68,23.64,23.65,11600.0,22.4817,22.4817,22.4437,22.4532,11600.0
2011-01-20 10:40:00,23.65,23.7,23.65,23.69,12000.0,22.4532,22.5006,22.4532,22.4912,12000.0
2011-01-20 10:50:00,23.69,23.69,23.59,23.61,20400.0,22.4912,22.4912,22.3962,22.4152,20400.0
2011-01-20 11:00:00,23.6,23.61,23.58,23.6,14600.0,22.4057,22.4152,22.3867,22.4057,14600.0
2011-01-20 11:10:00,23.59,23.6,23.55,23.59,14800.0,22.3962,22.4057,22.3582,22.3962,14800.0
2011-01-20 11:20:00,23.6,23.6,23.51,23.53,19400.0,22.4057,22.4057,22.3203,22.3392,19400.0
2011-01-20 11:30:00,23.53,23.58,23.49,23.58,40000.0,22.3392,22.3867,22.3013,22.3867,40000.0
2011-01-20 11:40:00,23.58,23.64,23.57,23.62,12800.0,22.3867,22.4437,22.3772,22.4247,12800.0
2011-01-20 11:50:00,23.62,23.62,23.58,23.58,5600.0,22.4247,22.4247,22.3867,22.3867,5600.0
2011-01-20 12:00:00,23.58,23.59,23.55,23.55,11400.0,22.3867,22.3962,22.3582,22.3582,11400.0
2011-01-20 12:10:00,23.54,23.55,23.52,23.54,17200.0,22.3487,22.3582,22.3298,22.3487,17200.0
2011-01-20 12:20:00,23.54,23.55,23.53,23.53,24400.0,22.3487,22.3582,22.3392,22.3392,24400.0
2011-01-20 12:30:00,23.53,23.53,23.52,23.53,8800.0,22.3392,22.3392,22.3298,22.3392,8800.0
2011-01-20 12:40:00,23.53,23.56,23.52,23.54,9200.0,22.3392,22.3677,22.3298,22.3487,9200.0
2011-01-20 12:50:00,23.55,23.56,23.54,23.55,10000.0,22.3582,22.3677,22.3487,22.3582,10000.0
2011-01-20 13:00:00,23.55,23.56,23.54,23.56,10400.0,22.3582,22.3677,22.3487,22.3677,10400.0
2011-01-20 13:10:00,23.55,23.55,23.53,23.55,12200.0,22.3582,22.3582,22.3392,22.3582,12200.0
2011-01-20 13:20:00,23.54,23.55,23.5,23.53,15600.0,22.3487,22.3582,22.3108,22.3392,15600.0
2011-01-20 13:30:00,23.52,23.52,23.46,23.47,44000.0,22.3298,22.3298,22.2728,22.2823,44000.0
2011-01-20 13:40:00,23.46,23.46,23.25,23.43,209600.0,22.2728,22.2728,22.0734,22.2443,209600.0
2011-01-20 13:50:00,23.43,23.48,23.42,23.48,19400.0,22.2443,22.2918,22.2348,22.2918,19400.0
2011-01-20 14:00:00,23.47,23.5,23.45,23.5,12800.0,22.2823,22.3108,22.2633,22.3108,12800.0
2011-01-20 14:10:00,23.5,23.56,23.5,23.53,9400.0,22.3108,22.3677,22.3108,22.3392,9400.0
2011-01-20 14:20:00,23.54,23.55,23.49,23.53,18400.0,22.3487,22.3582,22.3013,22.3392,18400.0
2011-01-20 14:30:00,23.53,23.56,23.53,23.53,17800.0,22.3392,22.3677,22.3392,22.3392,17800.0
2011-01-20 14:40:00,23.53,23.58,23.5,23.56,20600.0,22.3392,22.3867,22.3108,22.3677,20600.0
2011-01-20 14:50:00,23.56,23.62,23.56,23.61,21600.0,22.3677,22.4247,22.3677,22.4152,21600.0
2011-01-20 15:00:00,23.6,23.63,23.59,23.61,11000.0,22.4057,22.4342,22.3962,22.4152,11000.0
2011-01-20 15:10:00,23.61,23.64,23.6,23.61,19800.0,22.4152,22.4437,22.4057,22.4152,19800.0
2011-01-20 15:20:00,23.62,23.62,23.56,23.56,16800.0,22.4247,22.4247,22.3677,22.3677,16800.0
2011-01-20 15:30:00,23.56,23.58,23.53,23.55,35200.0,22.3677,22.3867,22.3392,22.3582,35200.0
2011-01-20 15:40:00,23.55,23.56,23.5,23.52,46000.0,22.3582,22.3677,22.3108,22.3298,46000.0
2011-01-20 15:50:00,23.51,23.54,23.5,23.53,70200.0,22.3203,22.3487,22.3108,22.3392,70200.0
2011-01-21 09:30:00,23.63,23.67,23.59,23.59,17400.0,22.4342,22.4722,22.3962,22.3962,17400.0
2011-01-21 09:40:00,23.59,23.61,23.55,23.58,9000.0,22.3962,22.4152,22.3582,22.3867,9000.0
2011-01-21 09:50:00,23.59,23.66,23.58,23.64,12200.0,22.3962,22.4627,22.3867,22.4437,12200.0
2011-01-21 10:00:00,23.63,23.64,23.59,23.6,6600.0,22.4342,22.4437,22.3962,22.4057,6600.0
2011-01-21 10:10:00,23.61,23.64,23.6,23.61,5000.0,22.4152,22.4437,22.4057,22.4152,5000.0
2011-01-21 10:20:00,23.61,23.63,23.56,23.6,9600.0,22.4152,22.4342,22.3677,22.4057,9600.0
2011-01-21 10:30:00,23.58,23.59,23.53,23.57,8200.0,22.3867,22.3962,22.3392,22.3772,8200.0
2011-01-21 10:40:00,23.55,23.59,23.5,23.5,10600.0,22.3582,22.3962,22.3108,22.3108,10600.0
2011-01-21 10:50:00,23.49,23.52,23.45,23.45,13600.0,22.3013,22.3298,22.2633,22.2633,13600.0
2011-01-21 11:00:00,23.46,23.47,23.42,23.42,22200.0,22.2728,22.2823,22.2348,22.2348,22200.0
2011-01-21 11:10:00,23.42,23.43,23.36,23.38,8400.0,22.2348,22.2443,22.1779,22.1968,8400.0
2011-01-21 11:20:00,23.38,23.39,23.36,23.37,7800.0,22.1968,22.2063,22.1779,22.1873,7800.0
2011-01-21 11:30:00,23.38,23.43,23.38,23.41,12600.0,22.1968,22.2443,22.1968,22.2253,12600.0
2011-01-21 11:40:00,23.39,23.4,23.35,23.38,8000.0,22.2063,22.2158,22.1684,22.1968,8000.0
2011-01-21 11:50:00,23.37,23.41,23.35,23.39,50200.0,22.1873,22.2253,22.1684,22.2063,50200.0
2011-01-21 12:00:00,23.38,23.41,23.37,23.4,10800.0,22.1968,22.2253,22.1873,22.2158,10800.0
2011-01-21 12:10:00,23.4,23.43,23.4,23.4,13000.0,22.2158,22.2443,22.2158,22.2158,13000.0
2011-01-21 12:20:00,23.39,23.41,23.39,23.41,10200.0,22.2063,22.2253,22.2063,22.2253,10200.0
2011-01-21 12:30:00,23.4,23.43,23.36,23.38,22400.0,22.2158,22.2443,22.1779,22.1968,22400.0
2011-01-21 12:40:00,23.36,23.36,23.31,23.34,15200.0,22.1779,22.1779,22.1304,22.1589,15200.0
2011-01-21 12:50:00,23.34,23.39,23.32,23.36,20800.0,22.1589,22.2063,22.1399,22.1779,20800.0
2011-01-21 13:00:00,23.36,23.37,23.34,23.34,6800.0,22.1779,22.1873,22.1589,22.1589,6800.0
2011-01-21 13:10:00,23.34,23.36,23.33,23.35,11000.0,22.1589,22.1779,22.1494,22.1684,11000.0
2011-01-21 13:20:00,23.35,23.36,23.32,23.33,12400.0,22.1684,22.1779,22.1399,22.1494,12400.0
2011-01-21 13:30:00,23.33,23.34,23.33,23.33,10000.0,22.1494,22.1589,22.1494,22.1494,10000.0
2011-01-21 13:40:00,23.34,23.35,23.33,23.34,10800.0,22.1589,22.1684,22.1494,22.1589,10800.0
2011-01-21 13:50:00,23.33,23.33,23.3,23.32,10800.0,22.1494,22.1494,22.1209,22.1399,10800.0
2011-01-21 14:00:00,23.33,23.35,23.31,23.35,14000.0,22.1494,22.1684,22.1304,22.1684,14000.0
2011-01-21 14:10:00,23.35,23.35,23.3,23.3,8600.0,22.1684,22.1684,22.1209,22.1209,8600.0
2011-01-21 14:20:00,23.3,23.35,23.26,23.32,58000.0,22.1209,22.1684,22.0829,22.1399,58000.0
2011-01-21 14:30:00,23.32,23.36,23.32,23.33,16200.0,22.1399,22.1779,22.1399,22.1494,16200.0
2011-01-21 14:40:00,23.33,23.34,23.31,23.34,16200.0,22.1494,22.1589,22.1304,22.1589,16200.0
2011-01-21 14:50:00,23.34,23.36,23.32,23.32,22200.0,22.1589,22.1779,22.1399,22.1399,22200.0
2011-01-21 15:00:00,23.32,23.33,23.31,23.33,21600.0,22.1399,22.1494,22.1304,22.1494,21600.0
2011-01-21 15:10:00,23.32,23.33,23.32,23.33,13000.0,22.1399,22.1494,22.1399,22.1494,13000.0
2011-01-21 15:20:00,23.32,23.34,23.3,23.3,31600.0,22.1399,22.1589,22.1209,22.1209,31600.0
2011-01-21 15:30:00,23.29,23.32,23.29,23.32,24000.0,22.1114,22.1399,22.1114,22.1399,24000.0
2011-01-21 15:40:00,23.32,23.33,23.27,23.28,72000.0,22.1399,22.1494,22.0924,22.1019,72000.0
2011-01-21 15:50:00,23.27,23.3,23.25,23.3,62800.0,22.0924,22.1209,22.0734,22.1209,62800.0
2011-01-24 09:30:00,23.34,23.4,23.27,23.35,25000.0,22.1589,22.2158,22.0924,22.1684,25000.0
2011-01-24 09:40:00,23.34,23.36,23.28,23.33,15400.0,22.1589,22.1779,22.1019,22.1494,15400.0
2011-01-24 09:50:00,23.33,23.36,23.24,23.24,19200.0,22.1494,22.1779,22.0639,22.0639,19200.0
2011-01-24 10:00:00,23.25,23.31,23.25,23.3,16400.0,22.0734,22.1304,22.0734,22.1209,16400.0
2011-01-24 10:10:00,23.31,23.31,23.27,23.27,11800.0,22.1304,22.1304,22.0924,22.0924,11800.0
2011-01-24 10:20:00,23.3,23.33,23.29,23.31,15600.0,22.1209,22.1494,22.1114,22.1304,15600.0
2011-01-24 10:30:00,23.32,23.32,23.3,23.3,7000.0,22.1399,22.1399,22.1209,22.1209,7000.0
2011-01-24 10:40:00,23.29,23.32,23.28,23.32,5000.0,22.1114,22.1399,22.1019,22.1399,5000.0
2011-01-24 10:50:00,23.31,23.35,23.31,23.33,4800.0,22.1304,22.1684,22.1304,22.1494,4800.0
2011-01-24 11:00:00,23.32,23.35,23.31,23.34,16600.0,22.1399,22.1684,22.1304,22.1589,16600.0
2011-01-24 11:10:00,23.34,23.36,23.34,23.36,9400.0,22.1589,22.1779,22.1589,22.1779,9400.0
2011-01-24 11:20:00,23.36,23.39,23.34,23.39,18400.0,22.1779,22.2063,22.1589,22.2063,18400.0
2011-01-24 11:30:00,23.4,23.43,23.4,23.42,8200.0,22.2158,22.2443,22.2158,22.2348,8200.0
2011-01-24 11:40:00,23.42,23.46,23.41,23.45,12800.0,22.2348,22.2728,22.2253,22.2633,12800.0
2011-01-24 11:50:00,23.46,23.5,23.46,23.48,11000.0,22.2728,22.3108,22.2728,22.2918,11000.0
2011-01-24 12:00:00,23.49,23.56,23.49,23.54,39400.0,22.3013,22.3677,22.3013,22.3487,39400.0
2011-01-24 12:10:00,23.52,23.56,23.52,23.55,4000.0,22.3298,22.3677,22.3298,22.3582,4000.0
2011-01-24 12:20:00,23.57,23.59,23.56,23.57,5200.0,22.3772,22.3962,22.3677,22.3772,5200.0
2011-01-24 12:30:00,23.57,23.61,23.57,23.6,11400.0,22.3772,22.4152,22.3772,22.4057,11400.0
2011-01-24 12:40:00,23.61,23.63,23.58,23.58,7200.0,22.4152,22.4342,22.3867,22.3867,7200.0
2011-01-24 12:50:00,23.59,23.61,23.58,23.58,14400.0,22.3962,22.4152,22.3867,22.3867,14400.0
2011-01-24 13:00:00,23.58,23.64,23.58,23.64,11400.0,22.3867,22.4437,22.3867,22.4437,11400.0
2011-01-24 13:10:00,23.63,23.68,23.63,23.65,23200.0,22.4342,22.4817,22.4342,22.4532,23200.0
2011-01-24 13:20:00,23.65,23.67,23.65,23.65,15800.0,22.4532,22.4722,22.4532,22.4532,15800.0
2011-01-24 13:30:00,23.65,23.67,23.64,23.66,7600.0,22.4532,22.4722,22.4437,22.4627,7600.0
2011-01-24 13:40:00,23.66,23.73,23.66,23.73,13200.0,22.4627,22.5291,22.4627,22.5291,13200.0
2011-01-24 13:50:00,23.72,23.73,23.66,23.67,13200.0,22.5196,22.5291,22.4627,22.4722,13200.0
2011-01-24 14:00:00,23.66,23.67,23.65,23.66,8000.0,22.4627,22.4722,22.4532,22.4627,8000.0
2011-01-24 14:10:00,23.66,23.7,23.66,23.68,12400.0,22.4627,22.5006,22.4627,22.4817,12400.0
2011-01-24 14:20:00,23.68,23.69,23.67,23.67,21800.0,22.4817,22.4912,22.4722,22.4722,21800.0
2011-01-24 14:30:00,23.67,23.71,23.66,23.7,13600.0,22.4722,22.5101,22.4627,22.5006,13600.0
2011-01-24 14:40:00,23.71,23.71,23.67,23.67,20800.0,22.5101,22.5101,22.4722,22.4722,20800.0
2011-01-24 14:50:00,23.68,23.68,23.65,23.67,18000.0,22.4817,22.4817,22.4532,22.4722,18000.0
2011-01-24 15:00:00,23.67,23.68,23.65,23.66,20200.0,22.4722,22.4817,22.4532,22.4627,20200.0
2011-01-24 15:10:00,23.65,23.66,23.62,23.64,16800.0,22.4532,22.4627,22.4247,22.4437,16800.0
2011-01-24 15:20:00,23.64,23.64,23.61,23.63,20800.0,22.4437,22.4437,22.4152,22.4342,20800.0
2011-01-24 15:30:00,23.63,23.64,23.62,23.63,41000.0,22.4342,22.4437,22.4247,22.4342,41000.0
2011-01-24 15:40:00,23.63,23.64,23.59,23.61,57800.0,22.4342,22.4437,22.3962,22.4152,57800.0
2011-01-24 15:50:00,23.62,23.64,23.6,23.6,178200.0,22.4247,22.4437,22.4057,22.4057,178200.0
2011-01-25 09:30:00,23.56,23.56,23.44,23.49,13800.0,22.3677,22.3677,22.2538,22.3013,13800.0
2011-01-25 09:40:00,23.48,23.53,23.46,23.5,8600.0,22.2918,22.3392,22.2728,22.3108,8600.0
2011-01-25 09:50:00,23.52,23.53,23.48,23.53,16800.0,22.3298,22.3392,22.2918,22.3392,16800.0
2011-01-25 10:00:00,23.52,23.58,23.4,23.4,43800.0,22.3298,22.3867,22.2158,22.2158,43800.0
2011-01-25 10:10:00,23.4,23.47,23.39,23.43,22400.0,22.2158,22.2823,22.2063,22.2443,22400.0
2011-01-25 10:20:00,23.43,23.47,23.42,23.47,6200.0,22.2443,22.2823,22.2348,22.2823,6200.0
2011-01-25 10:30:00,23.48,23.5,23.46,23.46,11800.0,22.2918,22.3108,22.2728,22.2728,11800.0
2011-01-25 10:40:00,23.49,23.59,23.49,23.57,7000.0,22.3013,22.3962,22.3013,22.3772,7000.0
2011-01-25 10:50:00,23.59,23.63,23.56,23.57,20800.0,22.3962,22.4342,22.3677,22.3772,20800.0
2011-01-25 11:00:00,23.56,23.56,23.5,23.52,23800.0,22.3677,22.3677,22.3108,22.3298,23800.0
2011-01-25 11:10:00,23.52,23.52,23.44,23.47,17000.0,22.3298,22.3298,22.2538,22.2823,17000.0
2011-01-25 11:20:00,23.47,23.5,23.45,23.49,17800.0,22.2823,22.3108,22.2633,22.3013,17800.0
2011-01-25 11:30:00,23.49,23.51,23.48,23.5,17000.0,22.3013,22.3203,22.2918,22.3108,17000.0
2011-01-25 11:40:00,23.52,23.54,23.49,23.5,20800.0,22.3298,22.3487,22.3013,22.3108,20800.0
2011-01-25 11:50:00,23.5,23.51,23.48,23.51,13000.0,22.3108,22.3203,22.2918,22.3203,13000.0
2011-01-25 12:00:00,23.53,23.59,23.52,23.56,5600.0,22.3392,22.3962,22.3298,22.3677,5600.0
2011-01-25 12:10:00,23.57,23.65,23.57,23.61,16000.0,22.3772,22.4532,22.3772,22.4152,16000.0
2011-01-25 12:20:00,23.62,23.71,23.62,23.7,22000.0,22.4247,22.5101,22.4247,22.5006,22000.0
2011-01-25 12:30:00,23.68,23.7,23.63,23.67,15400.0,22.4817,22.5006,22.4342,22.4722,15400.0
2011-01-25 12:40:00,23.68,23.71,23.68,23.71,8600.0,22.4817,22.5101,22.4817,22.5101,8600.0
2011-01-25 12:50:00,23.71,23.72,23.69,23.7,7000.0,22.5101,22.5196,22.4912,22.5006,7000.0
2011-01-25 13:00:00,23.72,23.72,23.71,23.72,20800.0,22.5196,22.5196,22.5101,22.5196,20800.0
2011-01-25 13:10:00,23.71,23.76,23.71,23.76,16600.0,22.5101,22.5576,22.5101,22.5576,16600.0
2011-01-25 13:20:00,23.75,23.75,23.71,23.71,8400.0,22.5481,22.5481,22.5101,22.5101,8400.0
2011-01-25 13:30:00,23.72,23.73,23.69,23.71,10000.0,22.5196,22.5291,22.4912,22.5101,10000.0
2011-01-25 13:40:00,23.71,23.73,23.71,23.71,4600.0,22.5101,22.5291,22.5101,22.5101,4600.0
2011-01-25 13:50:00,23.72,23.73,23.71,23.73,4200.0,22.5196,22.5291,22.5101,22.5291,4200.0
2011-01-25 14:00:00,23.72,23.72,23.66,23.67,9200.0,22.5196,22.5196,22.4627,22.4722,9200.0
2011-01-25 14:10:00,23.65,23.66,23.6,23.61,12000.0,22.4532,22.4627,22.4057,22.4152,12000.0
2011-01-25 14:20:00,23.61,23.62,23.57,23.6,18600.0,22.4152,22.4247,22.3772,22.4057,18600.0
2011-01-25 14:30:00,23.6,23.6,23.58,23.6,19400.0,22.4057,22.4057,22.3867,22.4057,19400.0
2011-01-25 14:40:00,23.6,23.61,23.59,23.61,14600.0,22.4057,22.4152,22.3962,22.4152,14600.0
2011-01-25 14:50:00,23.59,23.64,23.58,23.63,17200.0,22.3962,22.4437,22.3867,22.4342,17200.0
2011-01-25 15:00:00,23.63,23.65,23.61,23.63,7600.0,22.4342,22.4532,22.4152,22.4342,7600.0
2011-01-25 15:10:00,23.63,23.66,23.63,23.64,18800.0,22.4342,22.4627,22.4342,22.4437,18800.0
2011-01-25 15:20:00,23.64,23.68,23.64,23.67,10800.0,22.4437,22.4817,22.4437,22.4722,10800.0
2011-01-25 15:30:00,23.66,23.67,23.64,23.66,15400.0,22.4627,22.4722,22.4437,22.4627,15400.0
2011-01-25 15:40:00,23.66,23.73,23.66,23.72,29600.0,22.4627,22.5291,22.4627,22.5196,29600.0
2011-01-25 15:50:00,23.72,23.76,23.72,23.75,51600.0,22.5196,22.5576,22.5196,22.5481,51600.0
2011-01-26 09:30:00,23.84,23.96,23.78,23.78,16800.0,22.6336,22.7475,22.5766,22.5766,16800.0
2011-01-26 09:40:00,23.72,23.8,23.72,23.77,7000.0,22.5196,22.5956,22.5196,22.5671,7000.0
2011-01-26 09:50:00,23.78,23.78,23.73,23.74,8400.0,22.5766,22.5766,22.5291,22.5386,8400.0
2011-01-26 10:00:00,23.74,23.8,23.74,23.8,8000.0,22.5386,22.5956,22.5386,22.5956,8000.0
2011-01-26 10:10:00,23.81,23.86,23.81,23.84,24600.0,22.6051,22.6525,22.6051,22.6336,24600.0
2011-01-26 10:20:00,23.83,23.89,23.83,23.89,11800.0,22.6241,22.681,22.6241,22.681,11800.0
2011-01-26 10:30:00,23.9,23.9,23.82,23.83,11600.0,22.6905,22.6905,22.6146,22.6241,11600.0
2011-01-26 10:40:00,23.83,23.93,23.83,23.93,15000.0,22.6241,22.719,22.6241,22.719,15000.0
2011-01-26 10:50:00,23.93,23.95,23.88,23.88,13600.0,22.719,22.738,22.6715,22.6715,13600.0
2011-01-26 11:00:00,23.86,23.92,23.85,23.92,10800.0,22.6525,22.7095,22.6431,22.7095,10800.0
2011-01-26 11:10:00,23.91,23.92,23.88,23.92,9400.0,22.7,22.7095,22.6715,22.7095,9400.0
2011-01-26 11:20:00,23.92,23.92,23.83,23.83,7200.0,22.7095,22.7095,22.6241,22.6241,7200.0
2011-01-26 11:30:00,23.82,23.82,23.75,23.75,13000.0,22.6146,22.6146,22.5481,22.5481,13000.0
2011-01-26 11:40:00,23.75,23.81,23.75,23.8,7800.0,22.5481,22.6051,22.5481,22.5956,7800.0
2011-01-26 11:50:00,23.8,23.81,23.79,23.79,7000.0,22.5956,22.6051,22.5861,22.5861,7000.0
2011-01-26 12:00:00,23.79,23.79,23.75,23.77,4800.0,22.5861,22.5861,22.5481,22.5671,4800.0
2011-01-26 12:10:00,23.79,23.8,23.75,23.75,5600.0,22.5861,22.5956,22.5481,22.5481,5600.0
2011-01-26 12:20:00,23.75,23.77,23.74,23.75,2800.0,22.5481,22.5671,22.5386,22.5481,2800.0
2011-01-26 12:30:00,23.75,23.75,23.74,23.74,5600.0,22.5481,22.5481,22.5386,22.5386,5600.0
2011-01-26 12:40:00,23.75,23.75,23.73,23.75,6400.0,22.5481,22.5481,22.5291,22.5481,6400.0
2011-01-26 12:50:00,23.74,23.78,23.72,23.78,5400.0,22.5386,22.5766,22.5196,22.5766,5400.0
2011-01-26 13:00:00,23.77,23.78,23.75,23.78,4600.0,22.5671,22.5766,22.5481,22.5766,4600.0
2011-01-26 13:10:00,23.77,23.78,23.75,23.77,7200.0,22.5671,22.5766,22.5481,22.5671,7200.0
2011-01-26 13:20:00,23.77,23.78,23.7,23.7,17600.0,22.5671,22.5766,22.5006,22.5006,17600.0
2011-01-26 13:30:00,23.7,23.72,23.7,23.72,4800.0,22.5006,22.5196,22.5006,22.5196,4800.0
2011-01-26 13:40:00,23.72,23.74,23.72,23.74,3400.0,22.5196,22.5386,22.5196,22.5386,3400.0
2011-01-26 13:50:00,23.74,23.74,23.72,23.73,4600.0,22.5386,22.5386,22.5196,22.5291,4600.0
2011-01-26 14:00:00,23.73,23.75,23.73,23.75,7200.0,22.5291,22.5481,22.5291,22.5481,7200.0
2011-01-26 14:10:00,23.75,23.77,23.71,23.72,31800.0,22.5481,22.5671,22.5101,22.5196,31800.0
2011-01-26 14:20:00,23.72,23.74,23.68,23.7,17600.0,22.5196,22.5386,22.4817,22.5006,17600.0
2011-01-26 14:30:00,23.7,23.71,23.67,23.7,17800.0,22.5006,22.5101,22.4722,22.5006,17800.0
2011-01-26 14:40:00,23.7,23.76,23.7,23.74,12000.0,22.5006,22.5576,22.5006,22.5386,12000.0
2011-01-26 14:50:00,23.74,23.79,23.74,23.78,10600.0,22.5386,22.5861,22.5386,22.5766,10600.0
2011-01-26 15:00:00,23.78,23.8,23.75,23.78,8600.0,22.5766,22.5956,22.5481,22.5766,8600.0
2011-01-26 15:10:00,23.78,23.8,23.76,23.76,8600.0,22.5766,22.5956,22.5576,22.5576,8600.0
2011-01-26 15:20:00,23.77,23.78,23.74,23.75,9000.0,22.5671,22.5766,22.5386,22.5481,9000.0
2011-01-26 15:30:00,23.76,23.76,23.73,23.74,11800.0,22.5576,22.5576,22.5291,22.5386,11800.0
2011-01-26 15:40:00,23.74,23.78,23.73,23.78,22600.0,22.5386,22.5766,22.5291,22.5766,22600.0
2011-01-26 15:50:00,23.77,23.77,23.73,23.73,40000.0,22.5671,22.5671,22.5291,22.5291,40000.0
2011-01-27 09:30:00,23.73,23.79,23.66,23.68,12800.0,22.5291,22.5861,22.4627,22.4817,12800.0
2011-01-27 09:40:00,23.7,23.7,23.68,23.7,3200.0,22.5006,22.5006,22.4817,22.5006,3200.0
2011-01-27 09:50:00,23.69,23.75,23.69,23.74,18200.0,22.4912,22.5481,22.4912,22.5386,18200.0
2011-01-27 10:00:00,23.75,23.81,23.74,23.79,42200.0,22.5481,22.6051,22.5386,22.5861,42200.0
2011-01-27 10:10:00,23.8,23.8,23.77,23.78,17000.0,22.5956,22.5956,22.5671,22.5766,17000.0
2011-01-27 10:20:00,23.78,23.78,23.75,23.75,6600.0,22.5766,22.5766,22.5481,22.5481,6600.0
2011-01-27 10:30:00,23.75,23.76,23.7,23.71,6200.0,22.5481,22.5576,22.5006,22.5101,6200.0
2011-01-27 10:40:00,23.71,23.72,23.68,23.72,4200.0,22.5101,22.5196,22.4817,22.5196,4200.0
2011-01-27 10:50:00,23.71,23.74,23.7,23.7,6200.0,22.5101,22.5386,22.5006,22.5006,6200.0
2011-01-27 11:00:00,23.71,23.77,23.7,23.76,16200.0,22.5101,22.5671,22.5006,22.5576,16200.0
2011-01-27 11:10:00,23.76,23.85,23.76,23.84,31400.0,22.5576,22.6431,22.5576,22.6336,31400.0
2011-01-27 11:20:00,23.84,23.86,23.83,23.85,26200.0,22.6336,22.6525,22.6241,22.6431,26200.0
2011-01-27 11:30:00,23.85,23.85,23.83,23.83,10000.0,22.6431,22.6431,22.6241,22.6241,10000.0
2011-01-27 11:40:00,23.83,23.84,23.82,23.82,7800.0,22.6241,22.6336,22.6146,22.6146,7800.0
2011-01-27 11:50:00,23.81,23.84,23.81,23.83,10600.0,22.6051,22.6336,22.6051,22.6241,10600.0
2011-01-27 12:00:00,23.83,23.85,23.81,23.84,4600.0,22.6241,22.6431,22.6051,22.6336,4600.0
2011-01-27 12:10:00,23.84,23.85,23.81,23.84,7200.0,22.6336,22.6431,22.6051,22.6336,7200.0
2011-01-27 12:20:00,23.84,23.85,23.84,23.85,1800.0,22.6336,22.6431,22.6336,22.6431,1800.0
2011-01-27 12:30:00,23.85,23.85,23.84,23.84,5400.0,22.6431,22.6431,22.6336,22.6336,5400.0
2011-01-27 12:40:00,23.84,23.86,23.84,23.85,12800.0,22.6336,22.6525,22.6336,22.6431,12800.0
2011-01-27 12:50:00,23.85,23.86,23.85,23.86,8800.0,22.6431,22.6525,22.6431,22.6525,8800.0
2011-01-27 13:00:00,23.86,23.86,23.85,23.85,5600.0,22.6525,22.6525,22.6431,22.6431,5600.0
2011-01-27 13:10:00,23.85,23.85,23.84,23.85,4800.0,22.6431,22.6431,22.6336,22.6431,4800.0
2011-01-27 13:20:00,23.85,23.85,23.83,23.83,6400.0,22.6431,22.6431,22.6241,22.6241,6400.0
2011-01-27 13:30:00,23.84,23.84,23.81,23.81,8000.0,22.6336,22.6336,22.6051,22.6051,8000.0
2011-01-27 13:40:00,23.81,23.81,23.8,23.8,1000.0,22.6051,22.6051,22.5956,22.5956,1000.0
2011-01-27 13:50:00,23.8,23.82,23.8,23.82,4600.0,22.5956,22.6146,22.5956,22.6146,4600.0
2011-01-27 14:00:00,23.82,23.83,23.81,23.83,4400.0,22.6146,22.6241,22.6051,22.6241,4400.0
2011-01-27 14:10:00,23.83,23.83,23.82,23.83,5400.0,22.6241,22.6241,22.6146,22.6241,5400.0
2011-01-27 14:20:00,23.83,23.85,23.82,23.82,10400.0,22.6241,22.6431,22.6146,22.6146,10400.0
2011-01-27 14:30:00,23.82,23.87,23.82,23.86,10600.0,22.6146,22.662,22.6146,22.6525,10600.0
2011-01-27 14:40:00,23.85,23.89,23.85,23.86,8000.0,22.6431,22.681,22.6431,22.6525,8000.0
2011-01-27 14:50:00,23.86,23.88,23.85,23.88,11600.0,22.6525,22.6715,22.6431,22.6715,11600.0
2011-01-27 15:00:00,23.88,23.88,23.85,23.85,12000.0,22.6715,22.6715,22.6431,22.6431,12000.0
2011-01-27 15:10:00,23.86,23.87,23.86,23.86,12400.0,22.6525,22.662,22.6525,22.6525,12400.0
2011-01-27 15:20:00,23.86,23.86,23.84,23.86,12200.0,22.6525,22.6525,22.6336,22.6525,12200.0
2011-01-27 15:30:00,23.85,23.86,23.83,23.83,18200.0,22.6431,22.6525,22.6241,22.6241,18200.0
2011-01-27 15:40:00,23.83,23.89,23.83,23.86,30000.0,22.6241,22.681,22.6241,22.6525,30000.0
2011-01-27 15:50:00,23.86,23.86,23.82,23.82,67200.0,22.6525,22.6525,22.6146,22.6146,67200.0
2011-01-28 09:30:00,23.84,23.91,23.82,23.83,4400.0,22.6336,22.7,22.6146,22.6241,4400.0
2011-01-28 09:40:00,23.88,23.94,23.85,23.91,7200.0,22.6715,22.7285,22.6431,22.7,7200.0
2011-01-28 09:50:00,23.9,23.91,23.86,23.86,5400.0,22.6905,22.7,22.6525,22.6525,5400.0
2011-01-28 10:00:00,23.86,23.86,23.77,23.79,8400.0,22.6525,22.6525,22.5671,22.5861,8400.0
2011-01-28 10:10:00,23.79,23.81,23.77,23.8,7200.0,22.5861,22.6051,22.5671,22.5956,7200.0
2011-01-28 10:20:00,23.8,23.8,23.67,23.68,10200.0,22.5956,22.5956,22.4722,22.4817,10200.0
2011-01-28 10:30:00,23.66,23.67,23.63,23.64,14000.0,22.4627,22.4722,22.4342,22.4437,14000.0
2011-01-28 10:40:00,23.65,23.68,23.63,23.63,5400.0,22.4532,22.4817,22.4342,22.4342,5400.0
2011-01-28 10:50:00,23.64,23.64,23.59,23.61,7200.0,22.4437,22.4437,22.3962,22.4152,7200.0
2011-01-28 11:00:00,23.6,23.6,23.55,23.56,2800.0,22.4057,22.4057,22.3582,22.3677,2800.0
2011-01-28 11:10:00,23.55,23.6,23.55,23.6,2400.0,22.3582,22.4057,22.3582,22.4057,2400.0
2011-01-28 11:20:00,23.6,23.63,23.57,23.57,3000.0,22.4057,22.4342,22.3772,22.3772,3000.0
2011-01-28 11:30:00,23.57,23.57,23.48,23.5,4800.0,22.3772,22.3772,22.2918,22.3108,4800.0
2011-01-28 11:40:00,23.51,23.53,23.42,23.46,21000.0,22.3203,22.3392,22.2348,22.2728,21000.0
2011-01-28 11:50:00,23.46,23.5,23.43,23.5,11600.0,22.2728,22.3108,22.2443,22.3108,11600.0
2011-01-28 12:00:00,23.48,23.49,23.42,23.48,8800.0,22.2918,22.3013,22.2348,22.2918,8800.0
2011-01-28 12:10:00,23.48,23.51,23.45,23.48,25400.0,22.2918,22.3203,22.2633,22.2918,25400.0
2011-01-28 12:20:00,23.49,23.54,23.43,23.47,71600.0,22.3013,22.3487,22.2443,22.2823,71600.0
2011-01-28 12:30:00,23.47,23.51,23.46,23.46,6400.0,22.2823,22.3203,22.2728,22.2728,6400.0
2011-01-28 12:40:00,23.47,23.5,23.45,23.47,10200.0,22.2823,22.3108,22.2633,22.2823,10200.0
2011-01-28 12:50:00,23.5,23.53,23.46,23.48,17600.0,22.3108,22.3392,22.2728,22.2918,17600.0
2011-01-28 13:00:00,23.5,23.5,23.45,23.45,15600.0,22.3108,22.3108,22.2633,22.2633,15600.0
2011-01-28 13:10:00,23.45,23.48,23.45,23.48,3600.0,22.2633,22.2918,22.2633,22.2918,3600.0
2011-01-28 13:20:00,23.46,23.47,23.41,23.43,11800.0,22.2728,22.2823,22.2253,22.2443,11800.0
2011-01-28 13:30:00,23.44,23.45,23.41,23.42,61400.0,22.2538,22.2633,22.2253,22.2348,61400.0
2011-01-28 13:40:00,23.41,23.43,23.36,23.39,10600.0,22.2253,22.2443,22.1779,22.2063,10600.0
2011-01-28 13:50:00,23.42,23.43,23.4,23.42,29000.0,22.2348,22.2443,22.2158,22.2348,29000.0
2011-01-28 14:00:00,23.42,23.45,23.41,23.42,29800.0,22.2348,22.2633,22.2253,22.2348,29800.0
2011-01-28 14:10:00,23.42,23.44,23.42,23.42,6400.0,22.2348,22.2538,22.2348,22.2348,6400.0
2011-01-28 14:20:00,23.42,23.45,23.41,23.42,8600.0,22.2348,22.2633,22.2253,22.2348,8600.0
2011-01-28 14:30:00,23.42,23.44,23.41,23.42,11000.0,22.2348,22.2538,22.2253,22.2348,11000.0
2011-01-28 14:40:00,23.43,23.45,23.41,23.42,4800.0,22.2443,22.2633,22.2253,22.2348,4800.0
2011-01-28 14:50:00,23.43,23.43,23.39,23.42,13000.0,22.2443,22.2443,22.2063,22.2348,13000.0
2011-01-28 15:00:00,23.42,23.45,23.4,23.41,12400.0,22.2348,22.2633,22.2158,22.2253,12400.0
2011-01-28 15:10:00,23.41,23.42,23.39,23.4,9200.0,22.2253,22.2348,22.2063,22.2158,9200.0
2011-01-28 15:20:00,23.39,23.41,23.37,23.38,28000.0,22.2063,22.2253,22.1873,22.1968,28000.0
2011-01-28 15:30:00,23.38,23.4,23.36,23.36,20800.0,22.1968,22.2158,22.1779,22.1779,20800.0
2011-01-28 15:40:00,23.38,23.41,23.34,23.41,52400.0,22.1968,22.2253,22.1589,22.2253,52400.0
2011-01-28 15:50:00,23.41,23.46,23.39,23.4,106400.0,22.2253,22.2728,22.2063,22.2158,106400.0
2011-01-31 09:30:00,23.39,23.53,23.36,23.46,26800.0,22.2063,22.3392,22.1779,22.2728,26800.0
2011-01-31 09:40:00,23.48,23.5,23.35,23.35,20200.0,22.2918,22.3108,22.1684,22.1684,20200.0
2011-01-31 09:50:00,23.35,23.43,23.35,23.37,12600.0,22.1684,22.2443,22.1684,22.1873,12600.0
2011-01-31 10:00:00,23.37,23.48,23.37,23.48,22600.0,22.1873,22.2918,22.1873,22.2918,22600.0
2011-01-31 10:10:00,23.48,23.56,23.48,23.55,33200.0,22.2918,22.3677,22.2918,22.3582,33200.0
2011-01-31 10:20:00,23.54,23.6,23.54,23.6,29800.0,22.3487,22.4057,22.3487,22.4057,29800.0
2011-01-31 10:30:00,23.59,23.61,23.58,23.61,6400.0,22.3962,22.4152,22.3867,22.4152,6400.0
2011-01-31 10:40:00,23.61,23.65,23.59,23.61,19400.0,22.4152,22.4532,22.3962,22.4152,19400.0
2011-01-31 10:50:00,23.61,23.63,23.61,23.63,3600.0,22.4152,22.4342,22.4152,22.4342,3600.0
2011-01-31 11:00:00,23.64,23.65,23.63,23.65,18600.0,22.4437,22.4532,22.4342,22.4532,18600.0
2011-01-31 11:10:00,23.64,23.66,23.63,23.66,18200.0,22.4437,22.4627,22.4342,22.4627,18200.0
2011-01-31 11:20:00,23.66,23.68,23.63,23.66,10200.0,22.4627,22.4817,22.4342,22.4627,10200.0
2011-01-31 11:30:00,23.66,23.67,23.64,23.65,8400.0,22.4627,22.4722,22.4437,22.4532,8400.0
2011-01-31 11:40:00,23.65,23.67,23.64,23.65,16800.0,22.4532,22.4722,22.4437,22.4532,16800.0
2011-01-31 11:50:00,23.64,23.67,23.61,23.67,12400.0,22.4437,22.4722,22.4152,22.4722,12400.0
2011-01-31 12:00:00,23.67,23.68,23.64,23.67,17000.0,22.4722,22.4817,22.4437,22.4722,17000.0
2011-01-31 12:10:00,23.68,23.75,23.68,23.75,11400.0,22.4817,22.5481,22.4817,22.5481,11400.0
2011-01-31 12:20:00,23.75,23.78,23.73,23.78,9200.0,22.5481,22.5766,22.5291,22.5766,9200.0
2011-01-31 12:30:00,23.78,23.84,23.78,23.83,19800.0,22.5766,22.6336,22.5766,22.6241,19800.0
2011-01-31 12:40:00,23.83,23.86,23.81,23.84,27400.0,22.6241,22.6525,22.6051,22.6336,27400.0
2011-01-31 12:50:00,23.84,23.84,23.83,23.84,12600.0,22.6336,22.6336,22.6241,22.6336,12600.0
2011-01-31 13:00:00,23.83,23.84,23.81,23.83,13200.0,22.6241,22.6336,22.6051,22.6241,13200.0
2011-01-31 13:10:00,23.82,23.83,23.82,23.83,14600.0,22.6146,22.6241,22.6146,22.6241,14600.0
2011-01-31 13:20:00,23.83,23.84,23.82,23.84,14000.0,22.6241,22.6336,22.6146,22.6336,14000.0
2011-01-31 13:30:00,23.84,23.84,23.8,23.8,33600.0,22.6336,22.6336,22.5956,22.5956,33600.0
2011-01-31 13:40:00,23.8,23.8,23.79,23.79,19200.0,22.5956,22.5956,22.5861,22.5861,19200.0
2011-01-31 13:50:00,23.79,23.83,23.79,23.81,25600.0,22.5861,22.6241,22.5861,22.6051,25600.0
2011-01-31 14:00:00,23.81,23.82,23.8,23.8,23800.0,22.6051,22.6146,22.5956,22.5956,23800.0
2011-01-31 14:10:00,23.8,23.8,23.74,23.75,45000.0,22.5956,22.5956,22.5386,22.5481,45000.0
2011-01-31 14:20:00,23.75,23.75,23.65,23.65,24000.0,22.5481,22.5481,22.4532,22.4532,24000.0
2011-01-31 14:30:00,23.64,23.65,23.62,23.65,18400.0,22.4437,22.4532,22.4247,22.4532,18400.0
2011-01-31 14:40:00,23.65,23.67,23.63,23.64,24800.0,22.4532,22.4722,22.4342,22.4437,24800.0
2011-01-31 14:50:00,23.64,23.68,23.64,23.68,8400.0,22.4437,22.4817,22.4437,22.4817,8400.0
2011-01-31 15:00:00,23.68,23.68,23.65,23.66,17800.0,22.4817,22.4817,22.4532,22.4627,17800.0
2011-01-31 15:10:00,23.67,23.68,23.65,23.66,33600.0,22.4722,22.4817,22.4532,22.4627,33600.0
2011-01-31 15:20:00,23.66,23.67,23.63,23.63,20000.0,22.4627,22.4722,22.4342,22.4342,20000.0
2011-01-31 15:30:00,23.63,23.65,23.61,23.62,24200.0,22.4342,22.4532,22.4152,22.4247,24200.0
2011-01-31 15:40:00,23.62,23.66,23.61,23.62,59400.0,22.4247,22.4627,22.4152,22.4247,59400.0
2011-01-31 15:50:00,23.63,23.64,23.61,23.61,91600.0,22.4342,22.4437,22.4152,22.4152,91600.0
2011-02-01 09:30:00,23.64,23.78,23.64,23.77,12600.0,22.4437,22.5766,22.4437,22.5671,12600.0
2011-02-01 09:40:00,23.79,23.81,23.78,23.78,19200.0,22.5861,22.6051,22.5766,22.5766,19200.0
2011-02-01 09:50:00,23.77,23.81,23.76,23.81,12600.0,22.5671,22.6051,22.5576,22.6051,12600.0
2011-02-01 10:00:00,23.81,23.84,23.76,23.83,27000.0,22.6051,22.6336,22.5576,22.6241,27000.0
2011-02-01 10:10:00,23.82,23.82,23.73,23.82,32000.0,22.6146,22.6146,22.5291,22.6146,32000.0
2011-02-01 10:20:00,23.82,23.9,23.82,23.87,11800.0,22.6146,22.6905,22.6146,22.662,11800.0
2011-02-01 10:30:00,23.87,23.9,23.86,23.88,72800.0,22.662,22.6905,22.6525,22.6715,72800.0
2011-02-01 10:40:00,23.88,23.92,23.86,23.9,21800.0,22.6715,22.7095,22.6525,22.6905,21800.0
2011-02-01 10:50:00,23.9,23.91,23.86,23.88,15400.0,22.6905,22.7,22.6525,22.6715,15400.0
2011-02-01 11:00:00,23.88,23.88,23.86,23.86,5000.0,22.6715,22.6715,22.6525,22.6525,5000.0
2011-02-01 11:10:00,23.85,23.85,23.78,23.78,8200.0,22.6431,22.6431,22.5766,22.5766,8200.0
2011-02-01 11:20:00,23.78,23.79,23.77,23.78,6200.0,22.5766,22.5861,22.5671,22.5766,6200.0
2011-02-01 11:30:00,23.79,23.83,23.78,23.82,20000.0,22.5861,22.6241,22.5766,22.6146,20000.0
2011-02-01 11:40:00,23.83,23.83,23.79,23.8,4800.0,22.6241,22.6241,22.5861,22.5956,4800.0
2011-02-01 11:50:00,23.8,23.81,23.78,23.81,8200.0,22.5956,22.6051,22.5766,22.6051,8200.0
2011-02-01 12:00:00,23.8,23.86,23.8,23.86,7800.0,22.5956,22.6525,22.5956,22.6525,7800.0
2011-02-01 12:10:00,23.86,23.99,23.86,23.99,33800.0,22.6525,22.776,22.6525,22.776,33800.0
2011-02-01 12:20:00,24.0,24.0,23.96,23.99,11800.0,22.7855,22.7855,22.7475,22.776,11800.0
2011-02-01 12:30:00,23.99,24.02,23.99,24.01,5800.0,22.776,22.8045,22.776,22.795,5800.0
2011-02-01 12:40:00,24.02,24.05,24.01,24.03,7600.0,22.8045,22.8329,22.795,22.8139,7600.0
2011-02-01 12:50:00,24.03,24.1,24.02,24.08,13600.0,22.8139,22.8804,22.8045,22.8614,13600.0
2011-02-01 13:00:00,24.08,24.08,24.05,24.07,7800.0,22.8614,22.8614,22.8329,22.8519,7800.0
2011-02-01 13:10:00,24.06,24.09,24.06,24.08,7600.0,22.8424,22.8709,22.8424,22.8614,7600.0
2011-02-01 13:20:00,24.07,24.08,24.01,24.01,21800.0,22.8519,22.8614,22.795,22.795,21800.0
2011-02-01 13:30:00,24.02,24.03,24.02,24.02,4000.0,22.8045,22.8139,22.8045,22.8045,4000.0
2011-02-01 13:40:00,24.03,24.04,24.02,24.04,4400.0,22.8139,22.8234,22.8045,22.8234,4400.0
2011-02-01 13:50:00,24.03,24.05,24.03,24.04,3200.0,22.8139,22.8329,22.8139,22.8234,3200.0
2011-02-01 14:00:00,24.03,24.06,24.02,24.05,9400.0,22.8139,22.8424,22.8045,22.8329,9400.0
2011-02-01 14:10:00,24.05,24.07,24.05,24.05,3400.0,22.8329,22.8519,22.8329,22.8329,3400.0
2011-02-01 14:20:00,24.05,24.06,24.03,24.05,2400.0,22.8329,22.8424,22.8139,22.8329,2400.0
2011-02-01 14:30:00,24.05,24.05,24.02,24.02,17400.0,22.8329,22.8329,22.8045,22.8045,17400.0
2011-02-01 14:40:00,24.01,24.04,24.01,24.02,8000.0,22.795,22.8234,22.795,22.8045,8000.0
2011-02-01 14:50:00,24.0,24.02,24.0,24.0,10000.0,22.7855,22.8045,22.7855,22.7855,10000.0
2011-02-01 15:00:00,24.01,24.01,23.97,23.98,15000.0,22.795,22.795,22.757,22.7665,15000.0
2011-02-01 15:10:00,23.98,24.04,23.97,24.03,27000.0,22.7665,22.8234,22.757,22.8139,27000.0
2011-02-01 15:20:00,24.04,24.06,24.04,24.06,19800.0,22.8234,22.8424,22.8234,22.8424,19800.0
2011-02-01 15:30:00,24.06,24.09,24.06,24.09,32000.0,22.8424,22.8709,22.8424,22.8709,32000.0
2011-02-01 15:40:00,24.09,24.1,24.08,24.09,38600.0,22.8709,22.8804,22.8614,22.8709,38600.0
2011-02-01 15:50:00,24.09,24.1,24.0,24.0,76600.0,22.8709,22.8804,22.7855,22.7855,76600.0
2011-02-02 09:30:00,23.93,23.93,23.86,23.86,22400.0,22.719,22.719,22.6525,22.6525,22400.0
2011-02-02 09:40:00,23.85,23.99,23.84,23.99,24800.0,22.6431,22.776,22.6336,22.776,24800.0
2011-02-02 09:50:00,24.0,24.04,24.0,24.0,27400.0,22.7855,22.8234,22.7855,22.7855,27400.0
2011-02-02 10:00:00,24.02,24.02,23.97,24.0,12600.0,22.8045,22.8045,22.757,22.7855,12600.0
2011-02-02 10:10:00,24.0,24.04,24.0,24.03,20000.0,22.7855,22.8234,22.7855,22.8139,20000.0
2011-02-02 10:20:00,24.03,24.07,24.0,24.07,5200.0,22.8139,22.8519,22.7855,22.8519,5200.0
2011-02-02 10:30:00,24.06,24.18,24.06,24.17,16800.0,22.8424,22.9564,22.8424,22.9469,16800.0
2011-02-02 10:40:00,24.17,24.17,24.07,24.11,11200.0,22.9469,22.9469,22.8519,22.8899,11200.0
2011-02-02 10:50:00,24.11,24.18,24.1,24.18,13200.0,22.8899,22.9564,22.8804,22.9564,13200.0
2011-02-02 11:00:00,24.19,24.2,24.14,24.14,13800.0,22.9658,22.9753,22.9184,22.9184,13800.0
2011-02-02 11:10:00,24.14,24.21,24.14,24.2,15200.0,22.9184,22.9848,22.9184,22.9753,15200.0
2011-02-02 11:20:00,24.19,24.24,24.18,24.24,10200.0,22.9658,23.0133,22.9564,23.0133,10200.0
2011-02-02 11:30:00,24.24,24.24,24.23,24.24,14200.0,23.0133,23.0133,23.0038,23.0133,14200.0
2011-02-02 11:40:00,24.23,24.28,24.23,24.28,15400.0,23.0038,23.0513,23.0038,23.0513,15400.0
2011-02-02 11:50:00,24.29,24.3,24.25,24.29,7800.0,23.0608,23.0703,23.0228,23.0608,7800.0
2011-02-02 12:00:00,24.29,24.3,24.26,24.26,6400.0,23.0608,23.0703,23.0323,23.0323,6400.0
2011-02-02 12:10:00,24.25,24.28,24.23,24.24,7800.0,23.0228,23.0513,23.0038,23.0133,7800.0
2011-02-02 12:20:00,24.23,24.23,24.2,24.2,26000.0,23.0038,23.0038,22.9753,22.9753,26000.0
2011-02-02 12:30:00,24.23,24.23,24.18,24.2,34000.0,23.0038,23.0038,22.9564,22.9753,34000.0
2011-02-02 12:40:00,24.2,24.2,24.17,24.2,35800.0,22.9753,22.9753,22.9469,22.9753,35800.0
2011-02-02 12:50:00,24.2,24.21,24.18,24.2,7000.0,22.9753,22.9848,22.9564,22.9753,7000.0
2011-02-02 13:00:00,24.2,24.2,24.17,24.18,16000.0,22.9753,22.9753,22.9469,22.9564,16000.0
2011-02-02 13:10:00,24.18,24.2,24.18,24.2,6800.0,22.9564,22.9753,22.9564,22.9753,6800.0
2011-02-02 13:20:00,24.19,24.19,24.17,24.17,12400.0,22.9658,22.9658,22.9469,22.9469,12400.0
2011-02-02 13:30:00,24.18,24.18,24.17,24.17,6400.0,22.9564,22.9564,22.9469,22.9469,6400.0
2011-02-02 13:40:00,24.17,24.17,24.11,24.14,11400.0,22.9469,22.9469,22.8899,22.9184,11400.0
2011-02-02 13:50:00,24.14,24.15,24.14,24.15,4800.0,22.9184,22.9279,22.9184,22.9279,4800.0
2011-02-02 14:00:00,24.15,24.16,24.13,24.14,16000.0,22.9279,22.9374,22.9089,22.9184,16000.0
2011-02-02 14:10:00,24.13,24.13,24.1,24.1,16200.0,22.9089,22.9089,22.8804,22.8804,16200.0
2011-02-02 14:20:00,24.09,24.1,24.08,24.09,14200.0,22.8709,22.8804,22.8614,22.8709,14200.0
2011-02-02 14:30:00,24.09,24.11,24.08,24.1,75200.0,22.8709,22.8899,22.8614,22.8804,75200.0
2011-02-02 14:40:00,24.1,24.1,24.07,24.08,10600.0,22.8804,22.8804,22.8519,22.8614,10600.0
2011-02-02 14:50:00,24.09,24.11,24.07,24.07,14000.0,22.8709,22.8899,22.8519,22.8519,14000.0
2011-02-02 15:00:00,24.06,24.1,24.05,24.07,25600.0,22.8424,22.8804,22.8329,22.8519,25600.0
2011-02-02 15:10:00,24.07,24.08,24.05,24.07,14000.0,22.8519,22.8614,22.8329,22.8519,14000.0
2011-02-02 15:20:00,24.06,24.1,24.04,24.04,15400.0,22.8424,22.8804,22.8234,22.8234,15400.0
2011-02-02 15:30:00,24.04,24.06,24.03,24.04,30400.0,22.8234,22.8424,22.8139,22.8234,30400.0
2011-02-02 15:40:00,24.04,24.06,24.02,24.02,57400.0,22.8234,22.8424,22.8045,22.8045,57400.0
2011-02-02 15:50:00,24.02,24.03,23.97,23.98,54800.0,22.8045,22.8139,22.757,22.7665,54800.0
2011-02-03 09:30:00,23.93,23.99,23.91,23.92,3600.0,22.719,22.776,22.7,22.7095,3600.0
2011-02-03 09:40:00,23.9,23.91,23.83,23.85,120400.0,22.6905,22.7,22.6241,22.6431,120400.0
2011-02-03 09:50:00,23.85,23.88,23.8,23.8,11400.0,22.6431,22.6715,22.5956,22.5956,11400.0
2011-02-03 10:00:00,23.8,23.83,23.79,23.82,55600.0,22.5956,22.6241,22.5861,22.6146,55600.0
2011-02-03 10:10:00,23.81,23.81,23.72,23.77,25000.0,22.6051,22.6051,22.5196,22.5671,25000.0
2011-02-03 10:20:00,23.76,23.8,23.75,23.78,7600.0,22.5576,22.5956,22.5481,22.5766,7600.0
2011-02-03 10:30:00,23.8,23.86,23.79,23.86,63200.0,22.5956,22.6525,22.5861,22.6525,63200.0
2011-02-03 10:40:00,23.86,23.91,23.85,23.9,14000.0,22.6525,22.7,22.6431,22.6905,14000.0
2011-02-03 10:50:00,23.9,23.91,23.88,23.9,13800.0,22.6905,22.7,22.6715,22.6905,13800.0
2011-02-03 11:00:00,23.9,23.93,23.89,23.91,38600.0,22.6905,22.719,22.681,22.7,38600.0
2011-02-03 11:10:00,23.91,24.0,23.9,24.0,14200.0,22.7,22.7855,22.6905,22.7855,14200.0
2011-02-03 11:20:00,23.99,24.0,23.97,23.97,10000.0,22.776,22.7855,22.757,22.757,10000.0
2011-02-03 11:30:00,23.98,24.08,23.97,24.08,9200.0,22.7665,22.8614,22.757,22.8614,9200.0
2011-02-03 11:40:00,24.08,24.12,24.08,24.11,4800.0,22.8614,22.8994,22.8614,22.8899,4800.0
2011-02-03 11:50:00,24.11,24.11,24.02,24.03,20200.0,22.8899,22.8899,22.8045,22.8139,20200.0
2011-02-03 12:00:00,24.03,24.08,24.03,24.07,21000.0,22.8139,22.8614,22.8139,22.8519,21000.0
2011-02-03 12:10:00,24.07,24.1,24.07,24.1,2400.0,22.8519,22.8804,22.8519,22.8804,2400.0
2011-02-03 12:20:00,24.09,24.12,24.09,24.11,4600.0,22.8709,22.8994,22.8709,22.8899,4600.0
2011-02-03 12:30:00,24.11,24.12,24.11,24.11,4800.0,22.8899,22.8994,22.8899,22.8899,4800.0
2011-02-03 12:40:00,24.11,24.11,24.07,24.07,2600.0,22.8899,22.8899,22.8519,22.8519,2600.0
2011-02-03 12:50:00,24.08,24.09,24.05,24.08,5600.0,22.8614,22.8709,22.8329,22.8614,5600.0
2011-02-03 13:00:00,24.07,24.08,24.06,24.06,6000.0,22.8519,22.8614,22.8424,22.8424,6000.0
2011-02-03 13:10:00,24.07,24.07,24.02,24.04,9200.0,22.8519,22.8519,22.8045,22.8234,9200.0
2011-02-03 13:20:00,24.03,24.06,24.03,24.05,2000.0,22.8139,22.8424,22.8139,22.8329,2000.0
2011-02-03 13:30:00,24.06,24.09,24.06,24.09,2200.0,22.8424,22.8709,22.8424,22.8709,2200.0
2011-02-03 13:40:00,24.09,24.1,24.05,24.06,6600.0,22.8709,22.8804,22.8329,22.8424,6600.0
2011-02-03 13:50:00,24.06,24.07,24.05,24.05,6800.0,22.8424,22.8519,22.8329,22.8329,6800.0
2011-02-03 14:00:00,24.05,24.08,24.05,24.05,7200.0,22.8329,22.8614,22.8329,22.8329,7200.0
2011-02-03 14:10:00,24.06,24.08,24.04,24.07,13600.0,22.8424,22.8614,22.8234,22.8519,13600.0
2011-02-03 14:20:00,24.07,24.08,24.05,24.05,9800.0,22.8519,22.8614,22.8329,22.8329,9800.0
2011-02-03 14:30:00,24.05,24.06,24.05,24.05,11000.0,22.8329,22.8424,22.8329,22.8329,11000.0
2011-02-03 14:40:00,24.05,24.06,24.03,24.03,21000.0,22.8329,22.8424,22.8139,22.8139,21000.0
2011-02-03 14:50:00,24.03,24.08,24.03,24.06,13200.0,22.8139,22.8614,22.8139,22.8424,13200.0
2011-02-03 15:00:00,24.07,24.12,24.06,24.12,24000.0,22.8519,22.8994,22.8424,22.8994,24000.0
2011-02-03 15:10:00,24.12,24.17,24.12,24.16,56800.0,22.8994,22.9469,22.8994,22.9374,56800.0
2011-02-03 15:20:00,24.16,24.23,24.16,24.2,40400.0,22.9374,23.0038,22.9374,22.9753,40400.0
2011-02-03 15:30:00,24.2,24.24,24.18,24.24,45000.0,22.9753,23.0133,22.9564,23.0133,45000.0
2011-02-03 15:40:00,24.24,24.24,24.14,24.14,60400.0,23.0133,23.0133,22.9184,22.9184,60400.0
2011-02-03 15:50:00,24.14,24.15,24.09,24.1,86200.0,22.9184,22.9279,22.8709,22.8804,86200.0
2011-02-04 09:30:00,24.06,24.11,24.03,24.1,11000.0,22.8424,22.8899,22.8139,22.8804,11000.0
2011-02-04 09:40:00,24.07,24.11,24.05,24.09,7000.0,22.8519,22.8899,22.8329,22.8709,7000.0
2011-02-04 09:50:00,24.13,24.22,24.12,24.21,17800.0,22.9089,22.9943,22.8994,22.9848,17800.0
2011-02-04 10:00:00,24.2,24.28,24.2,24.26,9600.0,22.9753,23.0513,22.9753,23.0323,9600.0
2011-02-04 10:10:00,24.25,24.3,24.24,24.28,13200.0,23.0228,23.0703,23.0133,23.0513,13200.0
2011-02-04 10:20:00,24.29,24.4,24.28,24.39,117400.0,23.0608,23.1652,23.0513,23.1557,117400.0
2011-02-04 10:30:00,24.39,24.39,24.3,24.3,16000.0,23.1557,23.1557,23.0703,23.0703,16000.0
2011-02-04 10:40:00,24.3,24.3,24.24,24.25,55600.0,23.0703,23.0703,23.0133,23.0228,55600.0
2011-02-04 10:50:00,24.25,24.25,24.18,24.2,8000.0,23.0228,23.0228,22.9564,22.9753,8000.0
2011-02-04 11:00:00,24.2,24.2,24.17,24.2,3200.0,22.9753,22.9753,22.9469,22.9753,3200.0
2011-02-04 11:10:00,24.22,24.23,24.14,24.15,5200.0,22.9943,23.0038,22.9184,22.9279,5200.0
2011-02-04 11:20:00,24.16,24.21,24.16,24.16,8200.0,22.9374,22.9848,22.9374,22.9374,8200.0
2011-02-04 11:30:00,24.17,24.21,24.16,24.16,14000.0,22.9469,22.9848,22.9374,22.9374,14000.0
2011-02-04 11:40:00,24.16,24.25,24.16,24.25,22000.0,22.9374,23.0228,22.9374,23.0228,22000.0
2011-02-04 11:50:00,24.25,24.26,24.22,24.22,13600.0,23.0228,23.0323,22.9943,22.9943,13600.0
2011-02-04 12:00:00,24.23,24.25,24.22,24.25,18600.0,23.0038,23.0228,22.9943,23.0228,18600.0
2011-02-04 12:10:00,24.25,24.31,24.25,24.31,16800.0,23.0228,23.0798,23.0228,23.0798,16800.0
2011-02-04 12:20:00,24.31,24.36,24.31,24.35,20800.0,23.0798,23.1272,23.0798,23.1178,20800.0
2011-02-04 12:30:00,24.35,24.35,24.3,24.3,162600.0,23.1178,23.1178,23.0703,23.0703,162600.0
2011-02-04 12:40:00,24.31,24.36,24.3,24.36,17000.0,23.0798,23.1272,23.0703,23.1272,17000.0
2011-02-04 12:50:00,24.35,24.36,24.33,24.35,4400.0,23.1178,23.1272,23.0988,23.1178,4400.0
2011-02-04 13:00:00,24.35,24.35,24.33,24.34,9800.0,23.1178,23.1178,23.0988,23.1083,9800.0
2011-02-04 13:10:00,24.34,24.4,24.33,24.4,2000.0,23.1083,23.1652,23.0988,23.1652,2000.0
2011-02-04 13:20:00,24.38,24.39,24.36,24.36,36200.0,23.1462,23.1557,23.1272,23.1272,36200.0
2011-02-04 13:30:00,24.35,24.36,24.29,24.3,15400.0,23.1178,23.1272,23.0608,23.0703,15400.0
2011-02-04 13:40:00,24.31,24.31,24.3,24.31,3400.0,23.0798,23.0798,23.0703,23.0798,3400.0
2011-02-04 13:50:00,24.32,24.36,24.31,24.36,4400.0,23.0893,23.1272,23.0798,23.1272,4400.0
2011-02-04 14:00:00,24.36,24.36,24.28,24.28,12200.0,23.1272,23.1272,23.0513,23.0513,12200.0
2011-02-04 14:10:00,24.27,24.28,24.26,24.27,3200.0,23.0418,23.0513,23.0323,23.0418,3200.0
2011-02-04 14:20:00,24.27,24.29,24.25,24.29,7400.0,23.0418,23.0608,23.0228,23.0608,7400.0
2011-02-04 14:30:00,24.28,24.29,24.28,24.28,8800.0,23.0513,23.0608,23.0513,23.0513,8800.0
2011-02-04 14:40:00,24.28,24.31,24.26,24.31,9200.0,23.0513,23.0798,23.0323,23.0798,9200.0
2011-02-04 14:50:00,24.31,24.34,24.31,24.34,11600.0,23.0798,23.1083,23.0798,23.1083,11600.0
2011-02-04 15:00:00,24.34,24.35,24.31,24.32,14400.0,23.1083,23.1178,23.0798,23.0893,14400.0
2011-02-04 15:10:00,24.32,24.34,24.32,24.33,10800.0,23.0893,23.1083,23.0893,23.0988,10800.0
2011-02-04 15:20:00,24.33,24.35,24.33,24.34,29200.0,23.0988,23.1178,23.0988,23.1083,29200.0
2011-02-04 15:30:00,24.34,24.36,24.33,24.35,211200.0,23.1083,23.1272,23.0988,23.1178,211200.0
2011-02-04 15:40:00,24.35,24.35,24.31,24.32,38800.0,23.1178,23.1178,23.0798,23.0893,38800.0
2011-02-04 15:50:00,24.31,24.34,24.3,24.33,52800.0,23.0798,23.1083,23.0703,23.0988,52800.0
2011-02-07 09:30:00,24.36,24.43,24.36,24.4,107600.0,23.1272,23.1937,23.1272,23.1652,107600.0
2011-02-07 09:40:00,24.4,24.41,24.35,24.35,19600.0,23.1652,23.1747,23.1178,23.1178,19600.0
2011-02-07 09:50:00,24.36,24.39,24.32,24.36,16600.0,23.1272,23.1557,23.0893,23.1272,16600.0
2011-02-07 10:00:00,24.36,24.38,24.33,24.33,14400.0,23.1272,23.1462,23.0988,23.0988,14400.0
2011-02-07 10:10:00,24.34,24.4,24.34,24.38,32800.0,23.1083,23.1652,23.1083,23.1462,32800.0
2011-02-07 10:20:00,24.38,24.4,24.34,24.34,35000.0,23.1462,23.1652,23.1083,23.1083,35000.0
2011-02-07 10:30:00,24.34,24.4,24.33,24.39,17000.0,23.1083,23.1652,23.0988,23.1557,17000.0
2011-02-07 10:40:00,24.39,24.4,24.36,24.36,8000.0,23.1557,23.1652,23.1272,23.1272,8000.0
2011-02-07 10:50:00,24.36,24.4,24.35,24.4,52200.0,23.1272,23.1652,23.1178,23.1652,52200.0
2011-02-07 11:00:00,24.4,24.42,24.39,24.41,18600.0,23.1652,23.1842,23.1557,23.1747,18600.0
2011-02-07 11:10:00,24.42,24.43,24.41,24.42,14400.0,23.1842,23.1937,23.1747,23.1842,14400.0
2011-02-07 11:20:00,24.41,24.42,24.4,24.4,12000.0,23.1747,23.1842,23.1652,23.1652,12000.0
2011-02-07 11:30:00,24.4,24.4,24.36,24.36,19600.0,23.1652,23.1652,23.1272,23.1272,19600.0
2011-02-07 11:40:00,24.36,24.38,24.32,24.36,33400.0,23.1272,23.1462,23.0893,23.1272,33400.0
2011-02-07 11:50:00,24.37,24.37,24.29,24.3,13200.0,23.1367,23.1367,23.0608,23.0703,13200.0
2011-02-07 12:00:00,24.3,24.33,24.3,24.3,11000.0,23.0703,23.0988,23.0703,23.0703,11000.0
2011-02-07 12:10:00,24.3,24.36,24.3,24.33,9600.0,23.0703,23.1272,23.0703,23.0988,9600.0
2011-02-07 12:20:00,24.35,24.35,24.32,24.32,8400.0,23.1178,23.1178,23.0893,23.0893,8400.0
2011-02-07 12:30:00,24.32,24.35,24.32,24.35,5200.0,23.0893,23.1178,23.0893,23.1178,5200.0
2011-02-07 12:40:00,24.35,24.36,24.33,24.33,12600.0,23.1178,23.1272,23.0988,23.0988,12600.0
2011-02-07 12:50:00,24.33,24.33,24.25,24.25,36400.0,23.0988,23.0988,23.0228,23.0228,36400.0
2011-02-07 13:00:00,24.25,24.28,24.25,24.28,9200.0,23.0228,23.0513,23.0228,23.0513,9200.0
2011-02-07 13:10:00,24.29,24.34,24.29,24.34,5200.0,23.0608,23.1083,23.0608,23.1083,5200.0
2011-02-07 13:20:00,24.34,24.38,24.34,24.36,15000.0,23.1083,23.1462,23.1083,23.1272,15000.0
2011-02-07 13:30:00,24.34,24.35,24.28,24.28,9400.0,23.1083,23.1178,23.0513,23.0513,9400.0
2011-02-07 13:40:00,24.28,24.32,24.28,24.28,9200.0,23.0513,23.0893,23.0513,23.0513,9200.0
2011-02-07 13:50:00,24.29,24.3,24.28,24.29,10800.0,23.0608,23.0703,23.0513,23.0608,10800.0
2011-02-07 14:00:00,24.29,24.29,24.27,24.28,13200.0,23.0608,23.0608,23.0418,23.0513,13200.0
2011-02-07 14:10:00,24.28,24.32,24.28,24.31,16400.0,23.0513,23.0893,23.0513,23.0798,16400.0
2011-02-07 14:20:00,24.31,24.32,24.28,24.28,18600.0,23.0798,23.0893,23.0513,23.0513,18600.0
2011-02-07 14:30:00,24.28,24.29,24.27,24.27,15000.0,23.0513,23.0608,23.0418,23.0418,15000.0
2011-02-07 14:40:00,24.27,24.27,24.25,24.27,18600.0,23.0418,23.0418,23.0228,23.0418,18600.0
2011-02-07 14:50:00,24.27,24.27,24.2,24.2,29800.0,23.0418,23.0418,22.9753,22.9753,29800.0
2011-02-07 15:00:00,24.2,24.25,24.2,24.25,16800.0,22.9753,23.0228,22.9753,23.0228,16800.0
2011-02-07 15:10:00,24.25,24.25,24.23,24.23,16200.0,23.0228,23.0228,23.0038,23.0038,16200.0
2011-02-07 15:20:00,24.23,24.26,24.22,24.24,14200.0,23.0038,23.0323,22.9943,23.0133,14200.0
2011-02-07 15:30:00,24.25,24.28,24.24,24.27,28800.0,23.0228,23.0513,23.0133,23.0418,28800.0
2011-02-07 15:40:00,24.27,24.33,24.27,24.33,42400.0,23.0418,23.0988,23.0418,23.0988,42400.0
2011-02-07 15:50:00,24.33,24.34,24.32,24.33,57600.0,23.0988,23.1083,23.0893,23.0988,57600.0
2011-02-08 09:30:00,24.35,24.39,24.26,24.27,10400.0,23.1178,23.1557,23.0323,23.0418,10400.0
2011-02-08 09:40:00,24.28,24.4,24.28,24.4,7600.0,23.0513,23.1652,23.0513,23.1652,7600.0
2011-02-08 09:50:00,24.39,24.41,24.38,24.4,6000.0,23.1557,23.1747,23.1462,23.1652,6000.0
2011-02-08 10:00:00,24.41,24.42,24.4,24.41,5000.0,23.1747,23.1842,23.1652,23.1747,5000.0
2011-02-08 10:10:00,24.39,24.41,24.39,24.39,2000.0,23.1557,23.1747,23.1557,23.1557,2000.0
2011-02-08 10:20:00,24.42,24.46,24.42,24.42,5200.0,23.1842,23.2222,23.1842,23.1842,5200.0
2011-02-08 10:30:00,24.42,24.43,24.41,24.42,2200.0,23.1842,23.1937,23.1747,23.1842,2200.0
2011-02-08 10:40:00,24.42,24.42,24.41,24.42,1000.0,23.1842,23.1842,23.1747,23.1842,1000.0
2011-02-08 10:50:00,24.41,24.43,24.41,24.43,1800.0,23.1747,23.1937,23.1747,23.1937,1800.0
2011-02-08 11:00:00,24.42,24.42,24.38,24.39,4600.0,23.1842,23.1842,23.1462,23.1557,4600.0
2011-02-08 11:10:00,24.39,24.42,24.39,24.4,3400.0,23.1557,23.1842,23.1557,23.1652,3400.0
2011-02-08 11:20:00,24.42,24.45,24.4,24.45,9000.0,23.1842,23.2127,23.1652,23.2127,9000.0
2011-02-08 11:30:00,24.46,24.52,24.46,24.52,15600.0,23.2222,23.2792,23.2222,23.2792,15600.0
2011-02-08 11:40:00,24.52,24.55,24.52,24.55,8200.0,23.2792,23.3076,23.2792,23.3076,8200.0
2011-02-08 11:50:00,24.55,24.66,24.54,24.61,87800.0,23.3076,23.4121,23.2981,23.3646,87800.0
2011-02-08 12:00:00,24.61,24.65,24.56,24.61,65000.0,23.3646,23.4026,23.3171,23.3646,65000.0
2011-02-08 12:10:00,24.59,24.65,24.57,24.64,46200.0,23.3456,23.4026,23.3266,23.3931,46200.0
2011-02-08 12:20:00,24.64,24.72,24.43,24.67,83400.0,23.3931,23.469,23.1937,23.4216,83400.0
2011-02-08 12:30:00,24.67,24.67,24.43,24.55,21800.0,23.4216,23.4216,23.1937,23.3076,21800.0
2011-02-08 12:40:00,24.55,24.55,24.43,24.54,12000.0,23.3076,23.3076,23.1937,23.2981,12000.0
2011-02-08 12:50:00,24.54,24.58,24.5,24.58,14800.0,23.2981,23.3361,23.2602,23.3361,14800.0
2011-02-08 13:00:00,24.59,24.64,24.58,24.63,78200.0,23.3456,23.3931,23.3361,23.3836,78200.0
2011-02-08 13:10:00,24.63,24.64,24.58,24.59,24000.0,23.3836,23.3931,23.3361,23.3456,24000.0
2011-02-08 13:20:00,24.6,24.64,24.6,24.61,44600.0,23.3551,23.3931,23.3551,23.3646,44600.0
2011-02-08 13:30:00,24.61,24.66,24.58,24.66,25400.0,23.3646,23.4121,23.3361,23.4121,25400.0
2011-02-08 13:40:00,24.67,24.7,24.64,24.7,69800.0,23.4216,23.45,23.3931,23.45,69800.0
2011-02-08 13:50:00,24.7,24.71,24.6,24.7,35400.0,23.45,23.4595,23.3551,23.45,35400.0
2011-02-08 14:00:00,24.68,24.68,24.59,24.59,16200.0,23.4311,23.4311,23.3456,23.3456,16200.0
2011-02-08 14:10:00,24.59,24.61,24.57,24.58,6600.0,23.3456,23.3646,23.3266,23.3361,6600.0
2011-02-08 14:20:00,24.57,24.57,24.54,24.55,14800.0,23.3266,23.3266,23.2981,23.3076,14800.0
2011-02-08 14:30:00,24.56,24.6,24.56,24.59,9600.0,23.3171,23.3551,23.3171,23.3456,9600.0
2011-02-08 14:40:00,24.59,24.63,24.58,24.63,14000.0,23.3456,23.3836,23.3361,23.3836,14000.0
2011-02-08 14:50:00,24.63,24.63,24.59,24.6,6600.0,23.3836,23.3836,23.3456,23.3551,6600.0
2011-02-08 15:00:00,24.6,24.61,24.57,24.61,16600.0,23.3551,23.3646,23.3266,23.3646,16600.0
2011-02-08 15:10:00,24.61,24.7,24.6,24.68,63400.0,23.3646,23.45,23.3551,23.4311,63400.0
2011-02-08 15:20:00,24.67,24.7,24.66,24.66,28600.0,23.4216,23.45,23.4121,23.4121,28600.0
2011-02-08 15:30:00,24.66,24.75,24.66,24.74,122800.0,23.4121,23.4975,23.4121,23.488,122800.0
2011-02-08 15:40:00,24.74,24.75,24.67,24.71,58800.0,23.488,23.4975,23.4216,23.4595,58800.0
2011-02-08 15:50:00,24.71,24.75,24.69,24.71,231000.0,23.4595,23.4975,23.4405,23.4595,231000.0
2011-02-09 09:30:00,24.6,24.6,24.49,24.54,14800.0,23.3551,23.3551,23.2507,23.2981,14800.0
2011-02-09 09:40:00,24.53,24.53,24.39,24.4,9600.0,23.2886,23.2886,23.1557,23.1652,9600.0
2011-02-09 09:50:00,24.4,24.47,24.39,24.47,3200.0,23.1652,23.2317,23.1557,23.2317,3200.0
2011-02-09 10:00:00,24.5,24.6,24.5,24.58,18200.0,23.2602,23.3551,23.2602,23.3361,18200.0
2011-02-09 10:10:00,24.59,24.59,24.5,24.54,18000.0,23.3456,23.3456,23.2602,23.2981,18000.0
2011-02-09 10:20:00,24.53,24.66,24.53,24.66,13600.0,23.2886,23.4121,23.2886,23.4121,13600.0
2011-02-09 10:30:00,24.64,24.67,24.64,24.64,12400.0,23.3931,23.4216,23.3931,23.3931,12400.0
2011-02-09 10:40:00,24.64,24.7,24.64,24.7,8000.0,23.3931,23.45,23.3931,23.45,8000.0
2011-02-09 10:50:00,24.71,24.74,24.68,24.73,11600.0,23.4595,23.488,23.4311,23.4785,11600.0
2011-02-09 11:00:00,24.73,24.74,24.7,24.71,13800.0,23.4785,23.488,23.45,23.4595,13800.0
2011-02-09 11:10:00,24.71,24.73,24.67,24.67,12400.0,23.4595,23.4785,23.4216,23.4216,12400.0
2011-02-09 11:20:00,24.65,24.65,24.62,24.63,11000.0,23.4026,23.4026,23.3741,23.3836,11000.0
2011-02-09 11:30:00,24.62,24.62,24.59,24.59,4600.0,23.3741,23.3741,23.3456,23.3456,4600.0
2011-02-09 11:40:00,24.58,24.59,24.58,24.58,2600.0,23.3361,23.3456,23.3361,23.3361,2600.0
2011-02-09 11:50:00,24.59,24.6,24.56,24.58,12600.0,23.3456,23.3551,23.3171,23.3361,12600.0
2011-02-09 12:00:00,24.58,24.59,24.57,24.58,21000.0,23.3361,23.3456,23.3266,23.3361,21000.0
2011-02-09 12:10:00,24.58,24.59,24.58,24.58,4400.0,23.3361,23.3456,23.3361,23.3361,4400.0
2011-02-09 12:20:00,24.59,24.59,24.58,24.58,9800.0,23.3456,23.3456,23.3361,23.3361,9800.0
2011-02-09 12:30:00,24.58,24.59,24.58,24.59,2000.0,23.3361,23.3456,23.3361,23.3456,2000.0
2011-02-09 12:40:00,24.59,24.63,24.59,24.61,13000.0,23.3456,23.3836,23.3456,23.3646,13000.0
2011-02-09 12:50:00,24.61,24.61,24.57,24.57,191800.0,23.3646,23.3646,23.3266,23.3266,191800.0
2011-02-09 13:00:00,24.55,24.59,24.55,24.58,6600.0,23.3076,23.3456,23.3076,23.3361,6600.0
2011-02-09 13:10:00,24.59,24.62,24.59,24.62,2400.0,23.3456,23.3741,23.3456,23.3741,2400.0
2011-02-09 13:20:00,24.62,24.62,24.58,24.59,3400.0,23.3741,23.3741,23.3361,23.3456,3400.0
2011-02-09 13:30:00,24.59,24.6,24.57,24.58,4000.0,23.3456,23.3551,23.3266,23.3361,4000.0
2011-02-09 13:40:00,24.57,24.57,24.53,24.54,7000.0,23.3266,23.3266,23.2886,23.2981,7000.0
2011-02-09 13:50:00,24.53,24.54,24.52,24.53,10400.0,23.2886,23.2981,23.2792,23.2886,10400.0
2011-02-09 14:00:00,24.53,24.54,24.5,24.5,38200.0,23.2886,23.2981,23.2602,23.2602,38200.0
2011-02-09 14:10:00,24.5,24.5,24.48,24.49,11600.0,23.2602,23.2602,23.2412,23.2507,11600.0
2011-02-09 14:20:00,24.48,24.5,24.46,24.48,10400.0,23.2412,23.2602,23.2222,23.2412,10400.0
2011-02-09 14:30:00,24.48,24.51,24.45,24.45,7600.0,23.2412,23.2697,23.2127,23.2127,7600.0
2011-02-09 14:40:00,24.45,24.45,24.42,24.43,17800.0,23.2127,23.2127,23.1842,23.1937,17800.0
2011-02-09 14:50:00,24.43,24.46,24.43,24.45,10800.0,23.1937,23.2222,23.1937,23.2127,10800.0
2011-02-09 15:00:00,24.45,24.46,24.45,24.45,16400.0,23.2127,23.2222,23.2127,23.2127,16400.0
2011-02-09 15:10:00,24.45,24.47,24.44,24.46,20400.0,23.2127,23.2317,23.2032,23.2222,20400.0
2011-02-09 15:20:00,24.45,24.47,24.45,24.47,13800.0,23.2127,23.2317,23.2127,23.2317,13800.0
2011-02-09 15:30:00,24.46,24.46,24.42,24.43,18000.0,23.2222,23.2222,23.1842,23.1937,18000.0
2011-02-09 15:40:00,24.43,24.43,24.39,24.39,33200.0,23.1937,23.1937,23.1557,23.1557,33200.0
2011-02-09 15:50:00,24.39,24.43,24.38,24.4,98200.0,23.1557,23.1937,23.1462,23.1652,98200.0
2011-02-10 09:30:00,24.23,24.36,24.23,24.32,14600.0,23.0132,23.1367,23.0132,23.0987,14600.0
2011-02-10 09:40:00,24.32,24.33,24.23,24.29,18200.0,23.0987,23.1082,23.0132,23.0702,18200.0
2011-02-10 09:50:00,24.29,24.31,24.28,24.3,25600.0,23.0702,23.0892,23.0607,23.0797,25600.0
2011-02-10 10:00:00,24.31,24.34,24.28,24.31,37600.0,23.0892,23.1177,23.0607,23.0892,37600.0
2011-02-10 10:10:00,24.29,24.32,24.29,24.31,9600.0,23.0702,23.0987,23.0702,23.0892,9600.0
2011-02-10 10:20:00,24.31,24.32,24.29,24.31,9000.0,23.0892,23.0987,23.0702,23.0892,9000.0
2011-02-10 10:30:00,24.31,24.32,24.29,24.3,9000.0,23.0892,23.0987,23.0702,23.0797,9000.0
2011-02-10 10:40:00,24.28,24.36,24.28,24.35,13600.0,23.0607,23.1367,23.0607,23.1272,13600.0
2011-02-10 10:50:00,24.35,24.36,24.27,24.31,26200.0,23.1272,23.1367,23.0512,23.0892,26200.0
2011-02-10 11:00:00,24.31,24.34,24.3,24.32,7400.0,23.0892,23.1177,23.0797,23.0987,7400.0
2011-02-10 11:10:00,24.32,24.33,24.28,24.28,8400.0,23.0987,23.1082,23.0607,23.0607,8400.0
2011-02-10 11:20:00,24.29,24.32,24.29,24.32,6600.0,23.0702,23.0987,23.0702,23.0987,6600.0
2011-02-10 11:30:00,24.32,24.35,24.32,24.35,7000.0,23.0987,23.1272,23.0987,23.1272,7000.0
2011-02-10 11:40:00,24.35,24.36,24.34,24.36,29400.0,23.1272,23.1367,23.1177,23.1367,29400.0
2011-02-10 11:50:00,24.36,24.36,24.35,24.35,5200.0,23.1367,23.1367,23.1272,23.1272,5200.0
2011-02-10 12:00:00,24.35,24.36,24.35,24.36,5000.0,23.1272,23.1367,23.1272,23.1367,5000.0
2011-02-10 12:10:00,24.35,24.35,24.34,24.34,61400.0,23.1272,23.1272,23.1177,23.1177,61400.0
2011-02-10 12:20:00,24.34,24.35,24.34,24.35,2400.0,23.1177,23.1272,23.1177,23.1272,2400.0
2011-02-10 12:30:00,24.35,24.35,24.35,24.35,2600.0,23.1272,23.1272,23.1272,23.1272,2600.0
2011-02-10 12:40:00,24.32,24.34,24.32,24.34,1000.0,23.0987,23.1177,23.0987,23.1177,1000.0
2011-02-10 12:50:00,24.34,24.34,24.29,24.29,7400.0,23.1177,23.1177,23.0702,23.0702,7400.0
2011-02-10 13:00:00,24.3,24.3,24.28,24.29,4600.0,23.0797,23.0797,23.0607,23.0702,4600.0
2011-02-10 13:10:00,24.29,24.32,24.29,24.32,46000.0,23.0702,23.0987,23.0702,23.0987,46000.0
2011-02-10 13:20:00,24.33,24.34,24.31,24.31,2600.0,23.1082,23.1177,23.0892,23.0892,2600.0
2011-02-10 13:30:00,24.3,24.31,24.28,24.28,3400.0,23.0797,23.0892,23.0607,23.0607,3400.0
2011-02-10 13:40:00,24.29,24.33,24.29,24.3,5600.0,23.0702,23.1082,23.0702,23.0797,5600.0
2011-02-10 13:50:00,24.3,24.32,24.28,24.29,13800.0,23.0797,23.0987,23.0607,23.0702,13800.0
2011-02-10 14:00:00,24.3,24.32,24.29,24.3,14600.0,23.0797,23.0987,23.0702,23.0797,14600.0
2011-02-10 14:10:00,24.3,24.31,24.29,24.29,12800.0,23.0797,23.0892,23.0702,23.0702,12800.0
2011-02-10 14:20:00,24.28,24.31,24.28,24.31,8400.0,23.0607,23.0892,23.0607,23.0892,8400.0
2011-02-10 14:30:00,24.31,24.39,24.31,24.38,9000.0,23.0892,23.1652,23.0892,23.1557,9000.0
2011-02-10 14:40:00,24.38,24.38,24.37,24.38,2400.0,23.1557,23.1557,23.1462,23.1557,2400.0
2011-02-10 14:50:00,24.38,24.38,24.36,24.38,9000.0,23.1557,23.1557,23.1367,23.1557,9000.0
2011-02-10 15:00:00,24.38,24.41,24.38,24.4,18000.0,23.1557,23.1842,23.1557,23.1747,18000.0
2011-02-10 15:10:00,24.4,24.4,24.39,24.39,5600.0,23.1747,23.1747,23.1652,23.1652,5600.0
2011-02-10 15:20:00,24.39,24.45,24.39,24.45,15800.0,23.1652,23.2222,23.1652,23.2222,15800.0
2011-02-10 15:30:00,24.44,24.45,24.43,24.45,23200.0,23.2127,23.2222,23.2032,23.2222,23200.0
2011-02-10 15:40:00,24.45,24.47,24.43,24.46,194400.0,23.2222,23.2412,23.2032,23.2317,194400.0
2011-02-10 15:50:00,24.46,24.46,24.4,24.43,98400.0,23.2317,23.2317,23.1747,23.2032,98400.0
2011-02-11 09:30:00,24.38,24.41,24.32,24.39,4400.0,23.1557,23.1842,23.0987,23.1652,4400.0
2011-02-11 09:40:00,24.38,24.38,24.31,24.32,1200.0,23.1557,23.1557,23.0892,23.0987,1200.0
2011-02-11 09:50:00,24.35,24.39,24.35,24.39,3600.0,23.1272,23.1652,23.1272,23.1652,3600.0
2011-02-11 10:00:00,24.4,24.43,24.39,24.4,3600.0,23.1747,23.2032,23.1652,23.1747,3600.0
2011-02-11 10:10:00,24.4,24.42,24.36,24.36,8400.0,23.1747,23.1937,23.1367,23.1367,8400.0
2011-02-11 10:20:00,24.35,24.35,24.31,24.35,9600.0,23.1272,23.1272,23.0892,23.1272,9600.0
2011-02-11 10:30:00,24.33,24.39,24.33,24.37,4600.0,23.1082,23.1652,23.1082,23.1462,4600.0
2011-02-11 10:40:00,24.4,24.42,24.37,24.42,3800.0,23.1747,23.1937,23.1462,23.1937,3800.0
2011-02-11 10:50:00,24.41,24.46,24.41,24.46,3600.0,23.1842,23.2317,23.1842,23.2317,3600.0
2011-02-11 11:00:00,24.46,24.48,24.45,24.47,7600.0,23.2317,23.2507,23.2222,23.2412,7600.0
2011-02-11 11:10:00,24.47,24.49,24.45,24.49,6600.0,23.2412,23.2602,23.2222,23.2602,6600.0
2011-02-11 11:20:00,24.48,24.56,24.48,24.56,21800.0,23.2507,23.3267,23.2507,23.3267,21800.0
2011-02-11 11:30:00,24.55,24.57,24.52,24.55,9600.0,23.3172,23.3362,23.2887,23.3172,9600.0
2011-02-11 11:40:00,24.54,24.58,24.54,24.57,5200.0,23.3077,23.3457,23.3077,23.3362,5200.0
2011-02-11 11:50:00,24.6,24.61,24.58,24.58,4800.0,23.3647,23.3742,23.3457,23.3457,4800.0
2011-02-11 12:00:00,24.6,24.61,24.59,24.6,3800.0,23.3647,23.3742,23.3552,23.3647,3800.0
2011-02-11 12:10:00,24.6,24.62,24.58,24.6,16400.0,23.3647,23.3837,23.3457,23.3647,16400.0
2011-02-11 12:20:00,24.59,24.59,24.57,24.59,2800.0,23.3552,23.3552,23.3362,23.3552,2800.0
2011-02-11 12:30:00,24.59,24.59,24.58,24.58,5000.0,23.3552,23.3552,23.3457,23.3457,5000.0
2011-02-11 12:40:00,24.59,24.6,24.58,24.6,1600.0,23.3552,23.3647,23.3457,23.3647,1600.0
2011-02-11 12:50:00,24.6,24.6,24.59,24.59,5200.0,23.3647,23.3647,23.3552,23.3552,5200.0
2011-02-11 13:00:00,24.6,24.6,24.6,24.6,200.0,23.3647,23.3647,23.3647,23.3647,200.0
2011-02-11 13:10:00,24.61,24.61,24.61,24.61,400.0,23.3742,23.3742,23.3742,23.3742,400.0
2011-02-11 13:20:00,24.61,24.63,24.61,24.63,4400.0,23.3742,23.3932,23.3742,23.3932,4400.0
2011-02-11 13:30:00,24.64,24.67,24.64,24.64,9800.0,23.4027,23.4311,23.4027,23.4027,9800.0
2011-02-11 13:40:00,24.65,24.67,24.65,24.67,5400.0,23.4122,23.4311,23.4122,23.4311,5400.0
2011-02-11 13:50:00,24.67,24.68,24.67,24.68,5800.0,23.4311,23.4406,23.4311,23.4406,5800.0
2011-02-11 14:00:00,24.68,24.7,24.68,24.7,5400.0,23.4406,23.4596,23.4406,23.4596,5400.0
2011-02-11 14:10:00,24.7,24.7,24.67,24.67,3800.0,23.4596,23.4596,23.4311,23.4311,3800.0
2011-02-11 14:20:00,24.67,24.68,24.66,24.66,4200.0,23.4311,23.4406,23.4217,23.4217,4200.0
2011-02-11 14:30:00,24.67,24.7,24.67,24.69,9600.0,23.4311,23.4596,23.4311,23.4501,9600.0
2011-02-11 14:40:00,24.68,24.69,24.68,24.68,8000.0,23.4406,23.4501,23.4406,23.4406,8000.0
2011-02-11 14:50:00,24.68,24.68,24.66,24.67,5200.0,23.4406,23.4406,23.4217,23.4311,5200.0
2011-02-11 15:00:00,24.67,24.68,24.66,24.67,7600.0,23.4311,23.4406,23.4217,23.4311,7600.0
2011-02-11 15:10:00,24.67,24.68,24.67,24.68,7800.0,23.4311,23.4406,23.4311,23.4406,7800.0
2011-02-11 15:20:00,24.68,24.68,24.68,24.68,12800.0,23.4406,23.4406,23.4406,23.4406,12800.0
2011-02-11 15:30:00,24.68,24.7,24.68,24.68,13400.0,23.4406,23.4596,23.4406,23.4406,13400.0
2011-02-11 15:40:00,24.67,24.68,24.64,24.64,21800.0,23.4311,23.4406,23.4027,23.4027,21800.0
2011-02-11 15:50:00,24.64,24.69,24.64,24.68,34400.0,23.4027,23.4501,23.4027,23.4406,34400.0
2011-02-14 09:30:00,24.71,24.71,24.65,24.68,13200.0,23.4691,23.4691,23.4122,23.4406,13200.0
2011-02-14 09:40:00,24.67,24.67,24.63,24.65,5800.0,23.4311,23.4311,23.3932,23.4122,5800.0
2011-02-14 09:50:00,24.63,24.67,24.63,24.67,2600.0,23.3932,23.4311,23.3932,23.4311,2600.0
2011-02-14 10:00:00,24.67,24.72,24.64,24.66,13200.0,23.4311,23.4786,23.4027,23.4217,13200.0
2011-02-14 10:10:00,24.66,24.67,24.63,24.65,9600.0,23.4217,23.4311,23.3932,23.4122,9600.0
2011-02-14 10:20:00,24.65,24.66,24.63,24.63,8400.0,23.4122,23.4217,23.3932,23.3932,8400.0
2011-02-14 10:30:00,24.63,24.64,24.61,24.61,5000.0,23.3932,23.4027,23.3742,23.3742,5000.0
2011-02-14 10:40:00,24.59,24.61,24.55,24.55,10800.0,23.3552,23.3742,23.3172,23.3172,10800.0
2011-02-14 10:50:00,24.57,24.61,24.56,24.56,9000.0,23.3362,23.3742,23.3267,23.3267,9000.0
2011-02-14 11:00:00,24.55,24.57,24.55,24.56,6000.0,23.3172,23.3362,23.3172,23.3267,6000.0
2011-02-14 11:10:00,24.56,24.61,24.56,24.6,9200.0,23.3267,23.3742,23.3267,23.3647,9200.0
2011-02-14 11:20:00,24.61,24.66,24.6,24.64,6400.0,23.3742,23.4217,23.3647,23.4027,6400.0
2011-02-14 11:30:00,24.64,24.65,24.61,24.65,4000.0,23.4027,23.4122,23.3742,23.4122,4000.0
2011-02-14 11:40:00,24.66,24.68,24.66,24.68,6200.0,23.4217,23.4406,23.4217,23.4406,6200.0
2011-02-14 11:50:00,24.68,24.69,24.67,24.67,5400.0,23.4406,23.4501,23.4311,23.4311,5400.0
2011-02-14 12:00:00,24.68,24.7,24.67,24.7,2400.0,23.4406,23.4596,23.4311,23.4596,2400.0
2011-02-14 12:10:00,24.7,24.7,24.68,24.68,800.0,23.4596,23.4596,23.4406,23.4406,800.0
2011-02-14 12:20:00,24.68,24.71,24.67,24.71,8600.0,23.4406,23.4691,23.4311,23.4691,8600.0
2011-02-14 12:30:00,24.7,24.71,24.7,24.71,1600.0,23.4596,23.4691,23.4596,23.4691,1600.0
2011-02-14 12:40:00,24.7,24.72,24.7,24.7,5800.0,23.4596,23.4786,23.4596,23.4596,5800.0
2011-02-14 12:50:00,24.7,24.72,24.7,24.71,3000.0,23.4596,23.4786,23.4596,23.4691,3000.0
2011-02-14 13:00:00,24.72,24.73,24.71,24.73,2400.0,23.4786,23.4881,23.4691,23.4881,2400.0
2011-02-14 13:10:00,24.73,24.74,24.72,24.72,5000.0,23.4881,23.4976,23.4786,23.4786,5000.0
2011-02-14 13:20:00,24.73,24.75,24.7,24.7,35400.0,23.4881,23.5071,23.4596,23.4596,35400.0
2011-02-14 13:30:00,24.7,24.73,24.7,24.73,1600.0,23.4596,23.4881,23.4596,23.4881,1600.0
2011-02-14 13:40:00,24.73,24.73,24.72,24.72,6600.0,23.4881,23.4881,23.4786,23.4786,6600.0
2011-02-14 13:50:00,24.73,24.74,24.72,24.73,6400.0,23.4881,23.4976,23.4786,23.4881,6400.0
2011-02-14 14:00:00,24.73,24.75,24.73,24.75,6600.0,23.4881,23.5071,23.4881,23.5071,6600.0
2011-02-14 14:10:00,24.75,24.75,24.73,24.73,4400.0,23.5071,23.5071,23.4881,23.4881,4400.0
2011-02-14 14:20:00,24.73,24.74,24.73,24.74,4600.0,23.4881,23.4976,23.4881,23.4976,4600.0
2011-02-14 14:30:00,24.74,24.76,24.74,24.76,6600.0,23.4976,23.5166,23.4976,23.5166,6600.0
2011-02-14 14:40:00,24.75,24.78,24.75,24.77,7600.0,23.5071,23.5356,23.5071,23.5261,7600.0
2011-02-14 14:50:00,24.77,24.8,24.77,24.78,9800.0,23.5261,23.5546,23.5261,23.5356,9800.0
2011-02-14 15:00:00,24.79,24.8,24.78,24.8,23400.0,23.5451,23.5546,23.5356,23.5546,23400.0
2011-02-14 15:10:00,24.8,24.8,24.72,24.75,54200.0,23.5546,23.5546,23.4786,23.5071,54200.0
2011-02-14 15:20:00,24.75,24.78,24.75,24.78,6000.0,23.5071,23.5356,23.5071,23.5356,6000.0
2011-02-14 15:30:00,24.79,24.8,24.78,24.78,10200.0,23.5451,23.5546,23.5356,23.5356,10200.0
2011-02-14 15:40:00,24.78,24.82,24.76,24.8,33200.0,23.5356,23.5736,23.5166,23.5546,33200.0
2011-02-14 15:50:00,24.8,24.85,24.79,24.81,58000.0,23.5546,23.6021,23.5451,23.5641,58000.0
2011-02-15 09:30:00,24.75,24.75,24.68,24.71,12600.0,23.5071,23.5071,23.4406,23.4691,12600.0
2011-02-15 09:40:00,24.64,24.7,24.64,24.7,5200.0,23.4027,23.4596,23.4027,23.4596,5200.0
2011-02-15 09:50:00,24.7,24.79,24.7,24.78,5200.0,23.4596,23.5451,23.4596,23.5356,5200.0
2011-02-15 10:00:00,24.79,24.79,24.74,24.74,3800.0,23.5451,23.5451,23.4976,23.4976,3800.0
2011-02-15 10:10:00,24.73,24.76,24.73,24.76,6200.0,23.4881,23.5166,23.4881,23.5166,6200.0
2011-02-15 10:20:00,24.76,24.76,24.7,24.7,5000.0,23.5166,23.5166,23.4596,23.4596,5000.0
2011-02-15 10:30:00,24.7,24.71,24.63,24.66,19600.0,23.4596,23.4691,23.3932,23.4217,19600.0
2011-02-15 10:40:00,24.66,24.66,24.61,24.63,9400.0,23.4217,23.4217,23.3742,23.3932,9400.0
2011-02-15 10:50:00,24.63,24.65,24.61,24.65,7800.0,23.3932,23.4122,23.3742,23.4122,7800.0
2011-02-15 11:00:00,24.66,24.68,24.63,24.67,6000.0,23.4217,23.4406,23.3932,23.4311,6000.0
2011-02-15 11:10:00,24.67,24.72,24.67,24.71,5600.0,23.4311,23.4786,23.4311,23.4691,5600.0
2011-02-15 11:20:00,24.73,24.73,24.71,24.72,9800.0,23.4881,23.4881,23.4691,23.4786,9800.0
2011-02-15 11:30:00,24.72,24.75,24.72,24.74,7000.0,23.4786,23.5071,23.4786,23.4976,7000.0
2011-02-15 11:40:00,24.73,24.73,24.7,24.7,8200.0,23.4881,23.4881,23.4596,23.4596,8200.0
2011-02-15 11:50:00,24.7,24.72,24.7,24.72,5400.0,23.4596,23.4786,23.4596,23.4786,5400.0
2011-02-15 12:00:00,24.72,24.73,24.71,24.71,3400.0,23.4786,23.4881,23.4691,23.4691,3400.0
2011-02-15 12:10:00,24.71,24.74,24.71,24.74,2600.0,23.4691,23.4976,23.4691,23.4976,2600.0
2011-02-15 12:20:00,24.74,24.77,24.73,24.76,6000.0,23.4976,23.5261,23.4881,23.5166,6000.0
2011-02-15 12:30:00,24.75,24.77,24.75,24.75,1800.0,23.5071,23.5261,23.5071,23.5071,1800.0
2011-02-15 12:40:00,24.77,24.8,24.76,24.8,10600.0,23.5261,23.5546,23.5166,23.5546,10600.0
2011-02-15 12:50:00,24.8,24.82,24.8,24.81,17200.0,23.5546,23.5736,23.5546,23.5641,17200.0
2011-02-15 13:00:00,24.81,24.83,24.79,24.83,7400.0,23.5641,23.5831,23.5451,23.5831,7400.0
2011-02-15 13:10:00,24.83,24.89,24.83,24.88,28200.0,23.5831,23.6401,23.5831,23.6306,28200.0
2011-02-15 13:20:00,24.88,24.88,24.85,24.86,15400.0,23.6306,23.6306,23.6021,23.6116,15400.0
2011-02-15 13:30:00,24.86,24.88,24.86,24.87,8400.0,23.6116,23.6306,23.6116,23.6211,8400.0
2011-02-15 13:40:00,24.87,24.9,24.86,24.9,9400.0,23.6211,23.6496,23.6116,23.6496,9400.0
2011-02-15 13:50:00,24.89,24.89,24.86,24.87,6800.0,23.6401,23.6401,23.6116,23.6211,6800.0
2011-02-15 14:00:00,24.88,24.88,24.84,24.84,19200.0,23.6306,23.6306,23.5926,23.5926,19200.0
2011-02-15 14:10:00,24.84,24.85,24.8,24.85,16600.0,23.5926,23.6021,23.5546,23.6021,16600.0
2011-02-15 14:20:00,24.85,24.85,24.82,24.83,25200.0,23.6021,23.6021,23.5736,23.5831,25200.0
2011-02-15 14:30:00,24.83,24.84,24.82,24.84,10600.0,23.5831,23.5926,23.5736,23.5926,10600.0
2011-02-15 14:40:00,24.84,24.84,24.83,24.84,19400.0,23.5926,23.5926,23.5831,23.5926,19400.0
2011-02-15 14:50:00,24.84,24.84,24.83,24.83,11000.0,23.5926,23.5926,23.5831,23.5831,11000.0
2011-02-15 15:00:00,24.83,24.86,24.83,24.86,22000.0,23.5831,23.6116,23.5831,23.6116,22000.0
2011-02-15 15:10:00,24.85,24.85,24.83,24.83,7600.0,23.6021,23.6021,23.5831,23.5831,7600.0
2011-02-15 15:20:00,24.83,24.84,24.81,24.83,35200.0,23.5831,23.5926,23.5641,23.5831,35200.0
2011-02-15 15:30:00,24.83,24.84,24.82,24.83,29200.0,23.5831,23.5926,23.5736,23.5831,29200.0
2011-02-15 15:40:00,24.83,24.84,24.81,24.84,41200.0,23.5831,23.5926,23.5641,23.5926,41200.0
2011-02-15 15:50:00,24.84,24.85,24.82,24.83,71400.0,23.5926,23.6021,23.5736,23.5831,71400.0
2011-02-16 09:30:00,24.88,24.88,24.75,24.8,12000.0,23.6306,23.6306,23.5071,23.5546,12000.0
2011-02-16 09:40:00,24.82,24.82,24.73,24.74,3600.0,23.5736,23.5736,23.4881,23.4976,3600.0
2011-02-16 09:50:00,24.77,24.8,24.7,24.77,5800.0,23.5261,23.5546,23.4596,23.5261,5800.0
2011-02-16 10:00:00,24.82,24.83,24.8,24.8,6200.0,23.5736,23.5831,23.5546,23.5546,6200.0
2011-02-16 10:10:00,24.81,24.83,24.8,24.8,3400.0,23.5641,23.5831,23.5546,23.5546,3400.0
2011-02-16 10:20:00,24.81,24.83,24.81,24.82,2800.0,23.5641,23.5831,23.5641,23.5736,2800.0
2011-02-16 10:30:00,24.82,24.98,24.82,24.96,24600.0,23.5736,23.7256,23.5736,23.7066,24600.0
2011-02-16 10:40:00,24.93,24.96,24.9,24.96,6000.0,23.6781,23.7066,23.6496,23.7066,6000.0
2011-02-16 10:50:00,24.94,24.96,24.93,24.93,4800.0,23.6876,23.7066,23.6781,23.6781,4800.0
2011-02-16 11:00:00,24.92,24.93,24.88,24.88,4200.0,23.6686,23.6781,23.6306,23.6306,4200.0
2011-02-16 11:10:00,24.88,24.9,24.84,24.89,79600.0,23.6306,23.6496,23.5926,23.6401,79600.0
2011-02-16 11:20:00,24.88,24.9,24.85,24.86,26400.0,23.6306,23.6496,23.6021,23.6116,26400.0
2011-02-16 11:30:00,24.86,24.86,24.82,24.85,4600.0,23.6116,23.6116,23.5736,23.6021,4600.0
2011-02-16 11:40:00,24.84,24.86,24.83,24.83,2000.0,23.5926,23.6116,23.5831,23.5831,2000.0
2011-02-16 11:50:00,24.83,24.84,24.83,24.84,2200.0,23.5831,23.5926,23.5831,23.5926,2200.0
2011-02-16 12:00:00,24.83,24.84,24.81,24.81,13200.0,23.5831,23.5926,23.5641,23.5641,13200.0
2011-02-16 12:10:00,24.81,24.84,24.81,24.84,10400.0,23.5641,23.5926,23.5641,23.5926,10400.0
2011-02-16 12:20:00,24.83,24.83,24.81,24.82,3400.0,23.5831,23.5831,23.5641,23.5736,3400.0
2011-02-16 12:30:00,24.81,24.82,24.81,24.82,4600.0,23.5641,23.5736,23.5641,23.5736,4600.0
2011-02-16 12:40:00,24.81,24.82,24.8,24.82,6800.0,23.5641,23.5736,23.5546,23.5736,6800.0
2011-02-16 12:50:00,24.81,24.87,24.81,24.86,16400.0,23.5641,23.6211,23.5641,23.6116,16400.0
2011-02-16 13:00:00,24.85,24.86,24.84,24.85,6400.0,23.6021,23.6116,23.5926,23.6021,6400.0
2011-02-16 13:10:00,24.85,24.85,24.83,24.83,2600.0,23.6021,23.6021,23.5831,23.5831,2600.0
2011-02-16 13:20:00,24.82,24.82,24.78,24.81,8800.0,23.5736,23.5736,23.5356,23.5641,8800.0
2011-02-16 13:30:00,24.79,24.81,24.79,24.8,2800.0,23.5451,23.5641,23.5451,23.5546,2800.0
2011-02-16 13:40:00,24.81,24.83,24.78,24.8,17600.0,23.5641,23.5831,23.5356,23.5546,17600.0
2011-02-16 13:50:00,24.81,24.82,24.81,24.82,3200.0,23.5641,23.5736,23.5641,23.5736,3200.0
2011-02-16 14:00:00,24.83,24.83,24.81,24.82,6200.0,23.5831,23.5831,23.5641,23.5736,6200.0
2011-02-16 14:10:00,24.81,24.81,24.77,24.77,7600.0,23.5641,23.5641,23.5261,23.5261,7600.0
2011-02-16 14:20:00,24.76,24.76,24.74,24.74,5000.0,23.5166,23.5166,23.4976,23.4976,5000.0
2011-02-16 14:30:00,24.74,24.83,24.74,24.83,11000.0,23.4976,23.5831,23.4976,23.5831,11000.0
2011-02-16 14:40:00,24.84,24.85,24.83,24.85,6800.0,23.5926,23.6021,23.5831,23.6021,6800.0
2011-02-16 14:50:00,24.85,24.86,24.83,24.83,13400.0,23.6021,23.6116,23.5831,23.5831,13400.0
2011-02-16 15:00:00,24.83,24.86,24.83,24.86,7800.0,23.5831,23.6116,23.5831,23.6116,7800.0
2011-02-16 15:10:00,24.86,24.9,24.86,24.86,12400.0,23.6116,23.6496,23.6116,23.6116,12400.0
2011-02-16 15:20:00,24.85,24.85,24.78,24.8,18600.0,23.6021,23.6021,23.5356,23.5546,18600.0
2011-02-16 15:30:00,24.8,24.8,24.78,24.79,10600.0,23.5546,23.5546,23.5356,23.5451,10600.0
2011-02-16 15:40:00,24.79,24.8,24.78,24.78,33200.0,23.5451,23.5546,23.5356,23.5356,33200.0
2011-02-16 15:50:00,24.78,24.81,24.77,24.8,41400.0,23.5356,23.5641,23.5261,23.5546,41400.0
2011-02-17 09:30:00,24.73,24.73,24.61,24.65,3800.0,23.4881,23.4881,23.3742,23.4122,3800.0
2011-02-17 09:40:00,24.65,24.66,24.62,24.65,2200.0,23.4122,23.4217,23.3837,23.4122,2200.0
2011-02-17 09:50:00,24.66,24.66,24.63,24.64,2200.0,23.4217,23.4217,23.3932,23.4027,2200.0
2011-02-17 10:00:00,24.66,24.73,24.66,24.67,7800.0,23.4217,23.4881,23.4217,23.4311,7800.0
2011-02-17 10:10:00,24.68,24.68,24.63,24.67,7000.0,23.4406,23.4406,23.3932,23.4311,7000.0
2011-02-17 10:20:00,24.7,24.71,24.68,24.68,3000.0,23.4596,23.4691,23.4406,23.4406,3000.0
2011-02-17 10:30:00,24.69,24.7,24.68,24.69,41200.0,23.4501,23.4596,23.4406,23.4501,41200.0
2011-02-17 10:40:00,24.7,24.72,24.69,24.69,3400.0,23.4596,23.4786,23.4501,23.4501,3400.0
2011-02-17 10:50:00,24.69,24.69,24.63,24.63,4600.0,23.4501,23.4501,23.3932,23.3932,4600.0
2011-02-17 11:00:00,24.64,24.67,24.64,24.66,3000.0,23.4027,23.4311,23.4027,23.4217,3000.0
2011-02-17 11:10:00,24.64,24.68,24.64,24.68,3200.0,23.4027,23.4406,23.4027,23.4406,3200.0
2011-02-17 11:20:00,24.68,24.71,24.68,24.7,14400.0,23.4406,23.4691,23.4406,23.4596,14400.0
2011-02-17 11:30:00,24.73,24.73,24.71,24.72,3400.0,23.4881,23.4881,23.4691,23.4786,3400.0
2011-02-17 11:40:00,24.71,24.72,24.71,24.71,2600.0,23.4691,23.4786,23.4691,23.4691,2600.0
2011-02-17 11:50:00,24.7,24.74,24.7,24.74,4200.0,23.4596,23.4976,23.4596,23.4976,4200.0
2011-02-17 12:00:00,24.73,24.74,24.72,24.72,3800.0,23.4881,23.4976,23.4786,23.4786,3800.0
2011-02-17 12:10:00,24.71,24.74,24.71,24.74,2200.0,23.4691,23.4976,23.4691,23.4976,2200.0
2011-02-17 12:20:00,24.72,24.72,24.71,24.71,2400.0,23.4786,23.4786,23.4691,23.4691,2400.0
2011-02-17 12:30:00,24.71,24.75,24.71,24.75,1800.0,23.4691,23.5071,23.4691,23.5071,1800.0
2011-02-17 12:40:00,24.74,24.74,24.74,24.74,1800.0,23.4976,23.4976,23.4976,23.4976,1800.0
2011-02-17 12:50:00,24.73,24.75,24.72,24.75,4600.0,23.4881,23.5071,23.4786,23.5071,4600.0
2011-02-17 13:00:00,24.75,24.77,24.74,24.76,3400.0,23.5071,23.5261,23.4976,23.5166,3400.0
2011-02-17 13:10:00,24.76,24.8,24.76,24.79,5000.0,23.5166,23.5546,23.5166,23.5451,5000.0
2011-02-17 13:20:00,24.79,24.82,24.75,24.75,7000.0,23.5451,23.5736,23.5071,23.5071,7000.0
2011-02-17 13:30:00,24.76,24.76,24.71,24.71,9400.0,23.5166,23.5166,23.4691,23.4691,9400.0
2011-02-17 13:40:00,24.71,24.75,24.69,24.7,14400.0,23.4691,23.5071,23.4501,23.4596,14400.0
2011-02-17 13:50:00,24.7,24.7,24.69,24.7,10200.0,23.4596,23.4596,23.4501,23.4596,10200.0
2011-02-17 14:00:00,24.7,24.73,24.7,24.71,8200.0,23.4596,23.4881,23.4596,23.4691,8200.0
2011-02-17 14:10:00,24.72,24.73,24.68,24.71,12400.0,23.4786,23.4881,23.4406,23.4691,12400.0
2011-02-17 14:20:00,24.71,24.73,24.69,24.69,6800.0,23.4691,23.4881,23.4501,23.4501,6800.0
2011-02-17 14:30:00,24.68,24.7,24.66,24.69,5800.0,23.4406,23.4596,23.4217,23.4501,5800.0
2011-02-17 14:40:00,24.69,24.72,24.69,24.71,7200.0,23.4501,23.4786,23.4501,23.4691,7200.0
2011-02-17 14:50:00,24.71,24.71,24.69,24.71,6800.0,23.4691,23.4691,23.4501,23.4691,6800.0
2011-02-17 15:00:00,24.71,24.75,24.7,24.75,11200.0,23.4691,23.5071,23.4596,23.5071,11200.0
2011-02-17 15:10:00,24.75,24.78,24.75,24.77,10000.0,23.5071,23.5356,23.5071,23.5261,10000.0
2011-02-17 15:20:00,24.77,24.77,24.75,24.75,10800.0,23.5261,23.5261,23.5071,23.5071,10800.0
2011-02-17 15:30:00,24.75,24.76,24.74,24.75,16800.0,23.5071,23.5166,23.4976,23.5071,16800.0
2011-02-17 15:40:00,24.74,24.75,24.74,24.74,24800.0,23.4976,23.5071,23.4976,23.4976,24800.0
2011-02-17 15:50:00,24.74,24.75,24.68,24.68,88000.0,23.4976,23.5071,23.4406,23.4406,88000.0
2011-02-18 09:30:00,24.73,24.73,24.55,24.61,20000.0,23.4881,23.4881,23.3172,23.3742,20000.0
2011-02-18 09:40:00,24.67,24.7,24.66,24.67,3200.0,23.4311,23.4596,23.4217,23.4311,3200.0
2011-02-18 09:50:00,24.66,24.66,24.58,24.63,29200.0,23.4217,23.4217,23.3457,23.3932,29200.0
2011-02-18 10:00:00,24.63,24.7,24.63,24.7,5400.0,23.3932,23.4596,23.3932,23.4596,5400.0
2011-02-18 10:10:00,24.7,24.72,24.69,24.7,3600.0,23.4596,23.4786,23.4501,23.4596,3600.0
2011-02-18 10:20:00,24.72,24.78,24.72,24.78,7400.0,23.4786,23.5356,23.4786,23.5356,7400.0
2011-02-18 10:30:00,24.8,24.8,24.73,24.75,264600.0,23.5546,23.5546,23.4881,23.5071,264600.0
2011-02-18 10:40:00,24.75,24.82,24.75,24.8,12600.0,23.5071,23.5736,23.5071,23.5546,12600.0
2011-02-18 10:50:00,24.79,24.81,24.79,24.79,10400.0,23.5451,23.5641,23.5451,23.5451,10400.0
2011-02-18 11:00:00,24.79,24.79,24.75,24.77,10400.0,23.5451,23.5451,23.5071,23.5261,10400.0
2011-02-18 11:10:00,24.75,24.77,24.75,24.75,3600.0,23.5071,23.5261,23.5071,23.5071,3600.0
2011-02-18 11:20:00,24.77,24.77,24.75,24.75,7600.0,23.5261,23.5261,23.5071,23.5071,7600.0
2011-02-18 11:30:00,24.77,24.83,24.75,24.8,11400.0,23.5261,23.5831,23.5071,23.5546,11400.0
2011-02-18 11:40:00,24.8,24.83,24.8,24.83,25800.0,23.5546,23.5831,23.5546,23.5831,25800.0
2011-02-18 11:50:00,24.82,24.82,24.75,24.75,7200.0,23.5736,23.5736,23.5071,23.5071,7200.0
2011-02-18 12:00:00,24.75,24.77,24.74,24.75,6800.0,23.5071,23.5261,23.4976,23.5071,6800.0
2011-02-18 12:10:00,24.75,24.77,24.75,24.75,13400.0,23.5071,23.5261,23.5071,23.5071,13400.0
2011-02-18 12:20:00,24.75,24.75,24.68,24.7,39000.0,23.5071,23.5071,23.4406,23.4596,39000.0
2011-02-18 12:30:00,24.7,24.71,24.69,24.7,2200.0,23.4596,23.4691,23.4501,23.4596,2200.0
2011-02-18 12:40:00,24.71,24.75,24.71,24.74,3200.0,23.4691,23.5071,23.4691,23.4976,3200.0
2011-02-18 12:50:00,24.74,24.77,24.74,24.76,7400.0,23.4976,23.5261,23.4976,23.5166,7400.0
2011-02-18 13:00:00,24.75,24.75,24.73,24.74,2800.0,23.5071,23.5071,23.4881,23.4976,2800.0
2011-02-18 13:10:00,24.74,24.74,24.72,24.72,4000.0,23.4976,23.4976,23.4786,23.4786,4000.0
2011-02-18 13:20:00,24.72,24.72,24.7,24.72,4800.0,23.4786,23.4786,23.4596,23.4786,4800.0
2011-02-18 13:30:00,24.71,24.71,24.65,24.66,8000.0,23.4691,23.4691,23.4122,23.4217,8000.0
2011-02-18 13:40:00,24.66,24.67,24.65,24.65,10000.0,23.4217,23.4311,23.4122,23.4122,10000.0
2011-02-18 13:50:00,24.65,24.7,24.65,24.7,7200.0,23.4122,23.4596,23.4122,23.4596,7200.0
2011-02-18 14:00:00,24.7,24.7,24.68,24.7,4000.0,23.4596,23.4596,23.4406,23.4596,4000.0
2011-02-18 14:10:00,24.68,24.68,24.66,24.66,12800.0,23.4406,23.4406,23.4217,23.4217,12800.0
2011-02-18 14:20:00,24.67,24.67,24.62,24.65,9200.0,23.4311,23.4311,23.3837,23.4122,9200.0
2011-02-18 14:30:00,24.65,24.65,24.63,24.63,6000.0,23.4122,23.4122,23.3932,23.3932,6000.0
2011-02-18 14:40:00,24.63,24.68,24.61,24.68,7400.0,23.3932,23.4406,23.3742,23.4406,7400.0
2011-02-18 14:50:00,24.68,24.71,24.67,24.68,11200.0,23.4406,23.4691,23.4311,23.4406,11200.0
2011-02-18 15:00:00,24.68,24.71,24.68,24.7,8400.0,23.4406,23.4691,23.4406,23.4596,8400.0
2011-02-18 15:10:00,24.7,24.71,24.67,24.71,11600.0,23.4596,23.4691,23.4311,23.4691,11600.0
2011-02-18 15:20:00,24.7,24.73,24.69,24.7,10600.0,23.4596,23.4881,23.4501,23.4596,10600.0
2011-02-18 15:30:00,24.69,24.71,24.65,24.65,31800.0,23.4501,23.4691,23.4122,23.4122,31800.0
2011-02-18 15:40:00,24.65,24.74,24.65,24.68,70200.0,23.4122,23.4976,23.4122,23.4406,70200.0
2011-02-18 15:50:00,24.69,24.71,24.68,24.68,101200.0,23.4501,23.4691,23.4406,23.4406,101200.0
2011-02-22 09:30:00,24.52,24.58,24.46,24.57,13400.0,23.2887,23.3457,23.2317,23.3362,13400.0
2011-02-22 09:40:00,24.55,24.55,24.48,24.49,6400.0,23.3172,23.3172,23.2507,23.2602,6400.0
2011-02-22 09:50:00,24.52,24.59,24.49,24.59,11800.0,23.2887,23.3552,23.2602,23.3552,11800.0
2011-02-22 10:00:00,24.61,24.68,24.61,24.64,20400.0,23.3742,23.4406,23.3742,23.4027,20400.0
2011-02-22 10:10:00,24.66,24.71,24.64,24.68,34000.0,23.4217,23.4691,23.4027,23.4406,34000.0
2011-02-22 10:20:00,24.68,24.77,24.68,24.74,46400.0,23.4406,23.5261,23.4406,23.4976,46400.0
2011-02-22 10:30:00,24.75,24.79,24.7,24.78,24600.0,23.5071,23.5451,23.4596,23.5356,24600.0
2011-02-22 10:40:00,24.79,24.79,24.73,24.73,28200.0,23.5451,23.5451,23.4881,23.4881,28200.0
2011-02-22 10:50:00,24.73,24.77,24.73,24.73,12800.0,23.4881,23.5261,23.4881,23.4881,12800.0
2011-02-22 11:00:00,24.72,24.73,24.7,24.71,11600.0,23.4786,23.4881,23.4596,23.4691,11600.0
2011-02-22 11:10:00,24.71,24.72,24.63,24.63,9600.0,23.4691,23.4786,23.3932,23.3932,9600.0
2011-02-22 11:20:00,24.63,24.63,24.56,24.6,9200.0,23.3932,23.3932,23.3267,23.3647,9200.0
2011-02-22 11:30:00,24.59,24.6,24.57,24.58,8200.0,23.3552,23.3647,23.3362,23.3457,8200.0
2011-02-22 11:40:00,24.57,24.61,24.57,24.6,13200.0,23.3362,23.3742,23.3362,23.3647,13200.0
2011-02-22 11:50:00,24.61,24.61,24.58,24.61,7600.0,23.3742,23.3742,23.3457,23.3742,7600.0
2011-02-22 12:00:00,24.6,24.6,24.54,24.55,13200.0,23.3647,23.3647,23.3077,23.3172,13200.0
2011-02-22 12:10:00,24.55,24.59,24.55,24.58,10000.0,23.3172,23.3552,23.3172,23.3457,10000.0
2011-02-22 12:20:00,24.58,24.6,24.56,24.56,9600.0,23.3457,23.3647,23.3267,23.3267,9600.0
2011-02-22 12:30:00,24.56,24.56,24.5,24.52,9000.0,23.3267,23.3267,23.2697,23.2887,9000.0
2011-02-22 12:40:00,24.5,24.52,24.41,24.42,13000.0,23.2697,23.2887,23.1842,23.1937,13000.0
2011-02-22 12:50:00,24.43,24.43,24.4,24.42,5600.0,23.2032,23.2032,23.1747,23.1937,5600.0
2011-02-22 13:00:00,24.41,24.48,24.4,24.47,8800.0,23.1842,23.2507,23.1747,23.2412,8800.0
2011-02-22 13:10:00,24.47,24.47,24.43,24.43,5600.0,23.2412,23.2412,23.2032,23.2032,5600.0
2011-02-22 13:20:00,24.44,24.46,24.36,24.36,21800.0,23.2127,23.2317,23.1367,23.1367,21800.0
2011-02-22 13:30:00,24.35,24.37,24.34,24.34,19000.0,23.1272,23.1462,23.1177,23.1177,19000.0
2011-02-22 13:40:00,24.34,24.34,24.27,24.28,14000.0,23.1177,23.1177,23.0512,23.0607,14000.0
2011-02-22 13:50:00,24.26,24.3,24.26,24.27,7400.0,23.0417,23.0797,23.0417,23.0512,7400.0
2011-02-22 14:00:00,24.28,24.3,24.23,24.25,16200.0,23.0607,23.0797,23.0132,23.0322,16200.0
2011-02-22 14:10:00,24.26,24.26,24.22,24.23,9400.0,23.0417,23.0417,23.0037,23.0132,9400.0
2011-02-22 14:20:00,24.23,24.27,24.2,24.26,17800.0,23.0132,23.0512,22.9848,23.0417,17800.0
2011-02-22 14:30:00,24.25,24.34,24.25,24.34,12000.0,23.0322,23.1177,23.0322,23.1177,12000.0
2011-02-22 14:40:00,24.33,24.4,24.3,24.4,16800.0,23.1082,23.1747,23.0797,23.1747,16800.0
2011-02-22 14:50:00,24.4,24.4,24.33,24.33,14000.0,23.1747,23.1747,23.1082,23.1082,14000.0
2011-02-22 15:00:00,24.33,24.34,24.32,24.33,23000.0,23.1082,23.1177,23.0987,23.1082,23000.0
2011-02-22 15:10:00,24.33,24.35,24.31,24.33,22800.0,23.1082,23.1272,23.0892,23.1082,22800.0
2011-02-22 15:20:00,24.32,24.34,24.32,24.34,32000.0,23.0987,23.1177,23.0987,23.1177,32000.0
2011-02-22 15:30:00,24.34,24.36,24.32,24.33,23600.0,23.1177,23.1367,23.0987,23.1082,23600.0
2011-02-22 15:40:00,24.33,24.35,24.3,24.32,47200.0,23.1082,23.1272,23.0797,23.0987,47200.0
2011-02-22 15:50:00,24.32,24.34,24.32,24.32,82600.0,23.0987,23.1177,23.0987,23.0987,82600.0
2011-02-23 09:30:00,24.34,24.39,24.3,24.3,15200.0,23.1177,23.1652,23.0797,23.0797,15200.0
2011-02-23 09:40:00,24.3,24.31,24.17,24.17,10400.0,23.0797,23.0892,22.9563,22.9563,10400.0
2011-02-23 09:50:00,24.18,24.25,24.18,24.19,9800.0,22.9658,23.0322,22.9658,22.9753,9800.0
2011-02-23 10:00:00,24.23,24.24,24.12,24.15,8400.0,23.0132,23.0227,22.9088,22.9373,8400.0
2011-02-23 10:10:00,24.13,24.14,24.08,24.08,16400.0,22.9183,22.9278,22.8708,22.8708,16400.0
2011-02-23 10:20:00,24.08,24.08,24.01,24.02,24600.0,22.8708,22.8708,22.8043,22.8138,24600.0
2011-02-23 10:30:00,24.03,24.04,24.0,24.03,28600.0,22.8233,22.8328,22.7948,22.8233,28600.0
2011-02-23 10:40:00,24.03,24.05,23.99,24.0,47000.0,22.8233,22.8423,22.7853,22.7948,47000.0
2011-02-23 10:50:00,24.0,24.0,23.96,23.96,11600.0,22.7948,22.7948,22.7568,22.7568,11600.0
2011-02-23 11:00:00,23.97,23.97,23.92,23.92,18000.0,22.7663,22.7663,22.7188,22.7188,18000.0
2011-02-23 11:10:00,23.93,23.93,23.88,23.88,13800.0,22.7283,22.7283,22.6808,22.6808,13800.0
2011-02-23 11:20:00,23.87,23.88,23.84,23.84,14000.0,22.6713,22.6808,22.6428,22.6428,14000.0
2011-02-23 11:30:00,23.84,23.85,23.79,23.82,25800.0,22.6428,22.6523,22.5953,22.6238,25800.0
2011-02-23 11:40:00,23.82,23.82,23.76,23.77,18000.0,22.6238,22.6238,22.5668,22.5763,18000.0
2011-02-23 11:50:00,23.76,23.77,23.71,23.72,27400.0,22.5668,22.5763,22.5194,22.5289,27400.0
2011-02-23 12:00:00,23.72,23.78,23.72,23.75,33600.0,22.5289,22.5858,22.5289,22.5573,33600.0
2011-02-23 12:10:00,23.75,23.79,23.72,23.72,21800.0,22.5573,22.5953,22.5289,22.5289,21800.0
2011-02-23 12:20:00,23.73,23.73,23.69,23.69,10600.0,22.5384,22.5384,22.5004,22.5004,10600.0
2011-02-23 12:30:00,23.68,23.68,23.63,23.66,17400.0,22.4909,22.4909,22.4434,22.4719,17400.0
2011-02-23 12:40:00,23.66,23.67,23.56,23.56,32000.0,22.4719,22.4814,22.3769,22.3769,32000.0
2011-02-23 12:50:00,23.57,23.6,23.55,23.6,11200.0,22.3864,22.4149,22.3674,22.4149,11200.0
2011-02-23 13:00:00,23.59,23.6,23.59,23.59,27400.0,22.4054,22.4149,22.4054,22.4054,27400.0
2011-02-23 13:10:00,23.6,23.6,23.53,23.53,17600.0,22.4149,22.4149,22.3484,22.3484,17600.0
2011-02-23 13:20:00,23.53,23.58,23.48,23.55,27800.0,22.3484,22.3959,22.3009,22.3674,27800.0
2011-02-23 13:30:00,23.54,23.54,23.5,23.53,23000.0,22.3579,22.3579,22.3199,22.3484,23000.0
2011-02-23 13:40:00,23.52,23.53,23.48,23.5,29000.0,22.3389,22.3484,22.3009,22.3199,29000.0
2011-02-23 13:50:00,23.5,23.53,23.5,23.5,20800.0,22.3199,22.3484,22.3199,22.3199,20800.0
2011-02-23 14:00:00,23.5,23.58,23.5,23.58,27800.0,22.3199,22.3959,22.3199,22.3959,27800.0
2011-02-23 14:10:00,23.58,23.61,23.57,23.61,22400.0,22.3959,22.4244,22.3864,22.4244,22400.0
2011-02-23 14:20:00,23.62,23.65,23.61,23.64,22400.0,22.4339,22.4624,22.4244,22.4529,22400.0
2011-02-23 14:30:00,23.64,23.68,23.64,23.65,26200.0,22.4529,22.4909,22.4529,22.4624,26200.0
2011-02-23 14:40:00,23.65,23.66,23.61,23.62,34200.0,22.4624,22.4719,22.4244,22.4339,34200.0
2011-02-23 14:50:00,23.62,23.72,23.62,23.72,32600.0,22.4339,22.5289,22.4339,22.5289,32600.0
2011-02-23 15:00:00,23.72,23.74,23.69,23.69,34200.0,22.5289,22.5479,22.5004,22.5004,34200.0
2011-02-23 15:10:00,23.69,23.71,23.67,23.69,34200.0,22.5004,22.5194,22.4814,22.5004,34200.0
2011-02-23 15:20:00,23.69,23.74,23.69,23.7,61200.0,22.5004,22.5479,22.5004,22.5099,61200.0
2011-02-23 15:30:00,23.7,23.72,23.7,23.72,42600.0,22.5099,22.5289,22.5099,22.5289,42600.0
2011-02-23 15:40:00,23.72,23.74,23.67,23.68,40000.0,22.5289,22.5479,22.4814,22.4909,40000.0
2011-02-23 15:50:00,23.67,23.68,23.57,23.58,121600.0,22.4814,22.4909,22.3864,22.3959,121600.0
2011-02-24 09:30:00,23.63,23.63,23.57,23.61,9200.0,22.4434,22.4434,22.3864,22.4244,9200.0
2011-02-24 09:40:00,23.61,23.7,23.59,23.65,18600.0,22.4244,22.5099,22.4054,22.4624,18600.0
2011-02-24 09:50:00,23.65,23.72,23.64,23.71,26000.0,22.4624,22.5289,22.4529,22.5194,26000.0
2011-02-24 10:00:00,23.71,23.8,23.61,23.79,34800.0,22.5194,22.6048,22.4244,22.5953,34800.0
2011-02-24 10:10:00,23.79,23.81,23.75,23.81,16800.0,22.5953,22.6143,22.5573,22.6143,16800.0
2011-02-24 10:20:00,23.81,23.83,23.75,23.8,12000.0,22.6143,22.6333,22.5573,22.6048,12000.0
2011-02-24 10:30:00,23.78,23.78,23.73,23.74,9200.0,22.5858,22.5858,22.5384,22.5479,9200.0
2011-02-24 10:40:00,23.75,23.78,23.61,23.63,12200.0,22.5573,22.5858,22.4244,22.4434,12200.0
2011-02-24 10:50:00,23.64,23.7,23.64,23.67,9800.0,22.4529,22.5099,22.4529,22.4814,9800.0
2011-02-24 11:00:00,23.67,23.68,23.65,23.65,18400.0,22.4814,22.4909,22.4624,22.4624,18400.0
2011-02-24 11:10:00,23.65,23.66,23.57,23.61,27000.0,22.4624,22.4719,22.3864,22.4244,27000.0
2011-02-24 11:20:00,23.63,23.64,23.59,23.63,19600.0,22.4434,22.4529,22.4054,22.4434,19600.0
2011-02-24 11:30:00,23.63,23.66,23.6,23.6,21200.0,22.4434,22.4719,22.4149,22.4149,21200.0
2011-02-24 11:40:00,23.59,23.61,23.47,23.5,17000.0,22.4054,22.4244,22.2914,22.3199,17000.0
2011-02-24 11:50:00,23.49,23.5,23.43,23.5,56600.0,22.3104,22.3199,22.2534,22.3199,56600.0
2011-02-24 12:00:00,23.5,23.51,23.4,23.4,21400.0,22.3199,22.3294,22.2249,22.2249,21400.0
2011-02-24 12:10:00,23.41,23.49,23.41,23.49,11600.0,22.2344,22.3104,22.2344,22.3104,11600.0
2011-02-24 12:20:00,23.49,23.5,23.43,23.43,9400.0,22.3104,22.3199,22.2534,22.2534,9400.0
2011-02-24 12:30:00,23.45,23.47,23.43,23.46,10600.0,22.2724,22.2914,22.2534,22.2819,10600.0
2011-02-24 12:40:00,23.47,23.48,23.45,23.46,10000.0,22.2914,22.3009,22.2724,22.2819,10000.0
2011-02-24 12:50:00,23.46,23.52,23.45,23.49,15400.0,22.2819,22.3389,22.2724,22.3104,15400.0
2011-02-24 13:00:00,23.49,23.52,23.48,23.49,20000.0,22.3104,22.3389,22.3009,22.3104,20000.0
2011-02-24 13:10:00,23.5,23.52,23.49,23.51,12000.0,22.3199,22.3389,22.3104,22.3294,12000.0
2011-02-24 13:20:00,23.5,23.5,23.46,23.46,9600.0,22.3199,22.3199,22.2819,22.2819,9600.0
2011-02-24 13:30:00,23.47,23.5,23.47,23.5,18800.0,22.2914,22.3199,22.2914,22.3199,18800.0
2011-02-24 13:40:00,23.5,23.5,23.4,23.41,16600.0,22.3199,22.3199,22.2249,22.2344,16600.0
2011-02-24 13:50:00,23.41,23.42,23.22,23.25,123600.0,22.2344,22.2439,22.054,22.0825,123600.0
2011-02-24 14:00:00,23.25,23.32,23.23,23.32,75400.0,22.0825,22.1489,22.0635,22.1489,75400.0
2011-02-24 14:10:00,23.33,23.38,23.33,23.38,60800.0,22.1584,22.2059,22.1584,22.2059,60800.0
2011-02-24 14:20:00,23.38,23.38,23.36,23.36,53200.0,22.2059,22.2059,22.1869,22.1869,53200.0
2011-02-24 14:30:00,23.36,23.46,23.34,23.46,35600.0,22.1869,22.2819,22.1679,22.2819,35600.0
2011-02-24 14:40:00,23.46,23.46,23.4,23.43,27400.0,22.2819,22.2819,22.2249,22.2534,27400.0
2011-02-24 14:50:00,23.43,23.5,23.43,23.45,41400.0,22.2534,22.3199,22.2534,22.2724,41400.0
2011-02-24 15:00:00,23.45,23.5,23.43,23.5,31000.0,22.2724,22.3199,22.2534,22.3199,31000.0
2011-02-24 15:10:00,23.5,23.54,23.46,23.51,28600.0,22.3199,22.3579,22.2819,22.3294,28600.0
2011-02-24 15:20:00,23.51,23.53,23.48,23.48,57600.0,22.3294,22.3484,22.3009,22.3009,57600.0
2011-02-24 15:30:00,23.48,23.55,23.47,23.51,60600.0,22.3009,22.3674,22.2914,22.3294,60600.0
2011-02-24 15:40:00,23.5,23.53,23.49,23.49,45400.0,22.3199,22.3484,22.3104,22.3104,45400.0
2011-02-24 15:50:00,23.5,23.5,23.47,23.48,78600.0,22.3199,22.3199,22.2914,22.3009,78600.0
2011-02-25 09:30:00,23.6,23.67,23.51,23.66,12800.0,22.4149,22.4814,22.3294,22.4719,12800.0
2011-02-25 09:40:00,23.65,23.67,23.61,23.65,19000.0,22.4624,22.4814,22.4244,22.4624,19000.0
2011-02-25 09:50:00,23.63,23.64,23.59,23.6,8000.0,22.4434,22.4529,22.4054,22.4149,8000.0
2011-02-25 10:00:00,23.63,23.71,23.63,23.71,20400.0,22.4434,22.5194,22.4434,22.5194,20400.0
2011-02-25 10:10:00,23.7,23.76,23.7,23.74,22600.0,22.5099,22.5668,22.5099,22.5479,22600.0
2011-02-25 10:20:00,23.72,23.72,23.69,23.69,6600.0,22.5289,22.5289,22.5004,22.5004,6600.0
2011-02-25 10:30:00,23.68,23.73,23.68,23.73,11000.0,22.4909,22.5384,22.4909,22.5384,11000.0
2011-02-25 10:40:00,23.73,23.74,23.7,23.73,12400.0,22.5384,22.5479,22.5099,22.5384,12400.0
2011-02-25 10:50:00,23.73,23.75,23.73,23.74,7800.0,22.5384,22.5573,22.5384,22.5479,7800.0
2011-02-25 11:00:00,23.74,23.75,23.72,23.74,6000.0,22.5479,22.5573,22.5289,22.5479,6000.0
2011-02-25 11:10:00,23.74,23.78,23.74,23.77,16200.0,22.5479,22.5858,22.5479,22.5763,16200.0
2011-02-25 11:20:00,23.77,23.78,23.73,23.74,14400.0,22.5763,22.5858,22.5384,22.5479,14400.0
2011-02-25 11:30:00,23.75,23.81,23.75,23.8,26400.0,22.5573,22.6143,22.5573,22.6048,26400.0
2011-02-25 11:40:00,23.81,23.81,23.75,23.76,28400.0,22.6143,22.6143,22.5573,22.5668,28400.0
2011-02-25 11:50:00,23.76,23.77,23.74,23.77,8000.0,22.5668,22.5763,22.5479,22.5763,8000.0
2011-02-25 12:00:00,23.78,23.82,23.78,23.82,11200.0,22.5858,22.6238,22.5858,22.6238,11200.0
2011-02-25 12:10:00,23.81,23.83,23.81,23.82,8800.0,22.6143,22.6333,22.6143,22.6238,8800.0
2011-02-25 12:20:00,23.82,23.86,23.82,23.86,14200.0,22.6238,22.6618,22.6238,22.6618,14200.0
2011-02-25 12:30:00,23.87,23.88,23.84,23.85,12000.0,22.6713,22.6808,22.6428,22.6523,12000.0
2011-02-25 12:40:00,23.85,23.86,23.84,23.86,6000.0,22.6523,22.6618,22.6428,22.6618,6000.0
2011-02-25 12:50:00,23.86,23.89,23.86,23.86,11800.0,22.6618,22.6903,22.6618,22.6618,11800.0
2011-02-25 13:00:00,23.86,23.86,23.85,23.85,13200.0,22.6618,22.6618,22.6523,22.6523,13200.0
2011-02-25 13:10:00,23.86,23.9,23.85,23.9,6800.0,22.6618,22.6998,22.6523,22.6998,6800.0
2011-02-25 13:20:00,23.9,23.91,23.86,23.87,10800.0,22.6998,22.7093,22.6618,22.6713,10800.0
2011-02-25 13:30:00,23.86,23.91,23.86,23.91,16000.0,22.6618,22.7093,22.6618,22.7093,16000.0
2011-02-25 13:40:00,23.91,23.93,23.88,23.91,15800.0,22.7093,22.7283,22.6808,22.7093,15800.0
2011-02-25 13:50:00,23.91,23.92,23.86,23.86,8000.0,22.7093,22.7188,22.6618,22.6618,8000.0
2011-02-25 14:00:00,23.85,23.88,23.85,23.86,9600.0,22.6523,22.6808,22.6523,22.6618,9600.0
2011-02-25 14:10:00,23.87,23.91,23.86,23.9,10600.0,22.6713,22.7093,22.6618,22.6998,10600.0
2011-02-25 14:20:00,23.91,23.91,23.86,23.86,8600.0,22.7093,22.7093,22.6618,22.6618,8600.0
2011-02-25 14:30:00,23.86,23.88,23.82,23.83,19200.0,22.6618,22.6808,22.6238,22.6333,19200.0
2011-02-25 14:40:00,23.83,23.88,23.83,23.86,12600.0,22.6333,22.6808,22.6333,22.6618,12600.0
2011-02-25 14:50:00,23.87,23.88,23.84,23.86,11400.0,22.6713,22.6808,22.6428,22.6618,11400.0
2011-02-25 15:00:00,23.86,23.9,23.85,23.89,15000.0,22.6618,22.6998,22.6523,22.6903,15000.0
2011-02-25 15:10:00,23.89,23.9,23.86,23.88,12400.0,22.6903,22.6998,22.6618,22.6808,12400.0
2011-02-25 15:20:00,23.87,23.87,23.85,23.86,18000.0,22.6713,22.6713,22.6523,22.6618,18000.0
2011-02-25 15:30:00,23.86,23.91,23.86,23.91,23000.0,22.6618,22.7093,22.6618,22.7093,23000.0
2011-02-25 15:40:00,23.91,23.94,23.87,23.93,45800.0,22.7093,22.7378,22.6713,22.7283,45800.0
2011-02-25 15:50:00,23.93,23.98,23.93,23.96,70600.0,22.7283,22.7758,22.7283,22.7568,70600.0
2011-02-28 09:30:00,24.05,24.15,24.0,24.1,14000.0,22.8423,22.9373,22.7948,22.8898,14000.0
2011-02-28 09:40:00,24.06,24.06,23.98,23.99,5200.0,22.8518,22.8518,22.7758,22.7853,5200.0
2011-02-28 09:50:00,23.98,23.98,23.97,23.97,4400.0,22.7758,22.7758,22.7663,22.7663,4400.0
2011-02-28 10:00:00,23.97,24.05,23.95,24.03,14200.0,22.7663,22.8423,22.7473,22.8233,14200.0
2011-02-28 10:10:00,24.02,24.06,24.0,24.03,10400.0,22.8138,22.8518,22.7948,22.8233,10400.0
2011-02-28 10:20:00,24.06,24.09,24.05,24.09,4800.0,22.8518,22.8803,22.8423,22.8803,4800.0
2011-02-28 10:30:00,24.09,24.13,24.08,24.08,4200.0,22.8803,22.9183,22.8708,22.8708,4200.0
2011-02-28 10:40:00,24.09,24.12,24.07,24.12,5000.0,22.8803,22.9088,22.8613,22.9088,5000.0
2011-02-28 10:50:00,24.11,24.14,24.11,24.14,5400.0,22.8993,22.9278,22.8993,22.9278,5400.0
2011-02-28 11:00:00,24.15,24.17,24.11,24.12,6600.0,22.9373,22.9563,22.8993,22.9088,6600.0
2011-02-28 11:10:00,24.11,24.11,24.09,24.09,3400.0,22.8993,22.8993,22.8803,22.8803,3400.0
2011-02-28 11:20:00,24.08,24.09,24.07,24.08,7000.0,22.8708,22.8803,22.8613,22.8708,7000.0
2011-02-28 11:30:00,24.07,24.08,24.04,24.05,7600.0,22.8613,22.8708,22.8328,22.8423,7600.0
2011-02-28 11:40:00,24.05,24.08,24.02,24.06,3200.0,22.8423,22.8708,22.8138,22.8518,3200.0
2011-02-28 11:50:00,24.08,24.11,24.06,24.11,5800.0,22.8708,22.8993,22.8518,22.8993,5800.0
2011-02-28 12:00:00,24.11,24.17,24.1,24.14,22600.0,22.8993,22.9563,22.8898,22.9278,22600.0
2011-02-28 12:10:00,24.13,24.13,24.09,24.1,11400.0,22.9183,22.9183,22.8803,22.8898,11400.0
2011-02-28 12:20:00,24.1,24.13,24.1,24.11,5400.0,22.8898,22.9183,22.8898,22.8993,5400.0
2011-02-28 12:30:00,24.11,24.12,24.11,24.11,3800.0,22.8993,22.9088,22.8993,22.8993,3800.0
2011-02-28 12:40:00,24.11,24.12,24.1,24.1,7800.0,22.8993,22.9088,22.8898,22.8898,7800.0
2011-02-28 12:50:00,24.09,24.09,24.05,24.07,8000.0,22.8803,22.8803,22.8423,22.8613,8000.0
2011-02-28 13:00:00,24.07,24.07,24.04,24.04,3600.0,22.8613,22.8613,22.8328,22.8328,3600.0
2011-02-28 13:10:00,24.04,24.06,24.03,24.03,2800.0,22.8328,22.8518,22.8233,22.8233,2800.0
2011-02-28 13:20:00,24.02,24.02,23.99,23.99,2800.0,22.8138,22.8138,22.7853,22.7853,2800.0
2011-02-28 13:30:00,23.97,23.98,23.95,23.96,7400.0,22.7663,22.7758,22.7473,22.7568,7400.0
2011-02-28 13:40:00,23.97,24.0,23.96,24.0,4600.0,22.7663,22.7948,22.7568,22.7948,4600.0
2011-02-28 13:50:00,24.0,24.01,23.99,23.99,4000.0,22.7948,22.8043,22.7853,22.7853,4000.0
2011-02-28 14:00:00,24.0,24.0,23.98,23.98,3600.0,22.7948,22.7948,22.7758,22.7758,3600.0
2011-02-28 14:10:00,23.97,23.99,23.96,23.98,5200.0,22.7663,22.7853,22.7568,22.7758,5200.0
2011-02-28 14:20:00,23.97,23.99,23.96,23.98,4400.0,22.7663,22.7853,22.7568,22.7758,4400.0
2011-02-28 14:30:00,23.98,24.01,23.98,24.01,5600.0,22.7758,22.8043,22.7758,22.8043,5600.0
2011-02-28 14:40:00,24.01,24.03,24.0,24.03,7800.0,22.8043,22.8233,22.7948,22.8233,7800.0
2011-02-28 14:50:00,24.03,24.03,24.0,24.02,7800.0,22.8233,22.8233,22.7948,22.8138,7800.0
2011-02-28 15:00:00,24.01,24.02,23.97,23.98,10000.0,22.8043,22.8138,22.7663,22.7758,10000.0
2011-02-28 15:10:00,23.97,23.99,23.96,23.97,12800.0,22.7663,22.7853,22.7568,22.7663,12800.0
2011-02-28 15:20:00,23.97,23.97,23.96,23.97,9800.0,22.7663,22.7663,22.7568,22.7663,9800.0
2011-02-28 15:30:00,23.97,24.0,23.96,23.98,11600.0,22.7663,22.7948,22.7568,22.7758,11600.0
2011-02-28 15:40:00,23.98,24.0,23.97,24.0,18400.0,22.7758,22.7948,22.7663,22.7948,18400.0
2011-02-28 15:50:00,24.0,24.02,23.98,23.99,74600.0,22.7948,22.8138,22.7758,22.7853,74600.0
2011-03-01 09:30:00,24.1,24.12,24.1,24.12,4800.0,22.8898,22.9088,22.8898,22.9088,4800.0
2011-03-01 09:40:00,24.11,24.11,23.98,24.02,20600.0,22.8993,22.8993,22.7758,22.8138,20600.0
2011-03-01 09:50:00,24.01,24.06,23.96,24.06,12800.0,22.8043,22.8518,22.7568,22.8518,12800.0
2011-03-01 10:00:00,24.03,24.03,23.99,24.02,13600.0,22.8233,22.8233,22.7853,22.8138,13600.0
2011-03-01 10:10:00,24.0,24.06,23.99,24.03,11600.0,22.7948,22.8518,22.7853,22.8233,11600.0
2011-03-01 10:20:00,24.02,24.07,24.01,24.01,7200.0,22.8138,22.8613,22.8043,22.8043,7200.0
2011-03-01 10:30:00,24.0,24.03,24.0,24.0,5200.0,22.7948,22.8233,22.7948,22.7948,5200.0
2011-03-01 10:40:00,24.0,24.06,24.0,24.05,6800.0,22.7948,22.8518,22.7948,22.8423,6800.0
2011-03-01 10:50:00,24.04,24.13,24.03,24.11,7000.0,22.8328,22.9183,22.8233,22.8993,7000.0
2011-03-01 11:00:00,24.14,24.16,24.14,24.16,5600.0,22.9278,22.9468,22.9278,22.9468,5600.0
2011-03-01 11:10:00,24.16,24.18,24.11,24.13,12000.0,22.9468,22.9658,22.8993,22.9183,12000.0
2011-03-01 11:20:00,24.12,24.13,24.03,24.03,7800.0,22.9088,22.9183,22.8233,22.8233,7800.0
2011-03-01 11:30:00,24.04,24.04,24.01,24.02,6800.0,22.8328,22.8328,22.8043,22.8138,6800.0
2011-03-01 11:40:00,24.02,24.06,23.99,23.99,7200.0,22.8138,22.8518,22.7853,22.7853,7200.0
2011-03-01 11:50:00,23.99,24.02,23.93,23.95,8000.0,22.7853,22.8138,22.7283,22.7473,8000.0
2011-03-01 12:00:00,23.93,23.95,23.91,23.93,9000.0,22.7283,22.7473,22.7093,22.7283,9000.0
2011-03-01 12:10:00,23.92,23.93,23.88,23.93,11200.0,22.7188,22.7283,22.6808,22.7283,11200.0
2011-03-01 12:20:00,23.92,23.93,23.87,23.88,4600.0,22.7188,22.7283,22.6713,22.6808,4600.0
2011-03-01 12:30:00,23.89,23.96,23.89,23.93,6000.0,22.6903,22.7568,22.6903,22.7283,6000.0
2011-03-01 12:40:00,23.96,23.97,23.94,23.97,2400.0,22.7568,22.7663,22.7378,22.7663,2400.0
2011-03-01 12:50:00,23.95,23.97,23.91,23.92,3800.0,22.7473,22.7663,22.7093,22.7188,3800.0
2011-03-01 13:00:00,23.91,23.92,23.86,23.89,5600.0,22.7093,22.7188,22.6618,22.6903,5600.0
2011-03-01 13:10:00,23.88,23.95,23.88,23.9,7000.0,22.6808,22.7473,22.6808,22.6998,7000.0
2011-03-01 13:20:00,23.89,23.89,23.83,23.87,7000.0,22.6903,22.6903,22.6333,22.6713,7000.0
2011-03-01 13:30:00,23.87,23.89,23.86,23.86,4200.0,22.6713,22.6903,22.6618,22.6618,4200.0
2011-03-01 13:40:00,23.88,23.88,23.81,23.82,6000.0,22.6808,22.6808,22.6143,22.6238,6000.0
2011-03-01 13:50:00,23.82,23.85,23.8,23.85,4600.0,22.6238,22.6523,22.6048,22.6523,4600.0
2011-03-01 14:00:00,23.83,23.84,23.78,23.78,6400.0,22.6333,22.6428,22.5858,22.5858,6400.0
2011-03-01 14:10:00,23.77,23.8,23.75,23.8,9600.0,22.5763,22.6048,22.5573,22.6048,9600.0
2011-03-01 14:20:00,23.8,23.8,23.71,23.71,12200.0,22.6048,22.6048,22.5194,22.5194,12200.0
2011-03-01 14:30:00,23.71,23.73,23.68,23.72,22200.0,22.5194,22.5384,22.4909,22.5289,22200.0
2011-03-01 14:40:00,23.7,23.72,23.68,23.7,11200.0,22.5099,22.5289,22.4909,22.5099,11200.0
2011-03-01 14:50:00,23.7,23.73,23.69,23.7,19200.0,22.5099,22.5384,22.5004,22.5099,19200.0
2011-03-01 15:00:00,23.71,23.75,23.7,23.73,22400.0,22.5194,22.5573,22.5099,22.5384,22400.0
2011-03-01 15:10:00,23.73,23.79,23.73,23.79,34600.0,22.5384,22.5953,22.5384,22.5953,34600.0
2011-03-01 15:20:00,23.79,23.82,23.78,23.8,35800.0,22.5953,22.6238,22.5858,22.6048,35800.0
2011-03-01 15:30:00,23.8,23.82,23.8,23.81,19200.0,22.6048,22.6238,22.6048,22.6143,19200.0
2011-03-01 15:40:00,23.82,23.84,23.73,23.76,42000.0,22.6238,22.6428,22.5384,22.5668,42000.0
2011-03-01 15:50:00,23.76,23.78,23.73,23.75,48800.0,22.5668,22.5858,22.5384,22.5573,48800.0
2011-03-02 09:30:00,23.68,23.79,23.68,23.72,5800.0,22.4909,22.5953,22.4909,22.5289,5800.0
2011-03-02 09:40:00,23.83,23.83,23.71,23.77,2200.0,22.6333,22.6333,22.5194,22.5763,2200.0
2011-03-02 09:50:00,23.71,23.78,23.71,23.76,4400.0,22.5194,22.5858,22.5194,22.5668,4400.0
2011-03-02 10:00:00,23.79,23.82,23.74,23.75,7200.0,22.5953,22.6238,22.5479,22.5573,7200.0
2011-03-02 10:10:00,23.76,23.82,23.72,23.82,4600.0,22.5668,22.6238,22.5289,22.6238,4600.0
2011-03-02 10:20:00,23.83,23.83,23.76,23.81,6800.0,22.6333,22.6333,22.5668,22.6143,6800.0
2011-03-02 10:30:00,23.81,23.86,23.8,23.86,7400.0,22.6143,22.6618,22.6048,22.6618,7400.0
2011-03-02 10:40:00,23.86,23.95,23.86,23.95,12000.0,22.6618,22.7473,22.6618,22.7473,12000.0
2011-03-02 10:50:00,23.93,24.0,23.92,23.98,16800.0,22.7283,22.7948,22.7188,22.7758,16800.0
2011-03-02 11:00:00,23.99,24.0,23.96,23.96,4400.0,22.7853,22.7948,22.7568,22.7568,4400.0
2011-03-02 11:10:00,23.96,24.0,23.96,24.0,7800.0,22.7568,22.7948,22.7568,22.7948,7800.0
2011-03-02 11:20:00,24.0,24.02,23.95,24.0,9000.0,22.7948,22.8138,22.7473,22.7948,9000.0
2011-03-02 11:30:00,23.98,24.01,23.97,24.01,9400.0,22.7758,22.8043,22.7663,22.8043,9400.0
2011-03-02 11:40:00,24.01,24.02,24.0,24.0,10800.0,22.8043,22.8138,22.7948,22.7948,10800.0
2011-03-02 11:50:00,24.0,24.02,23.95,23.95,13200.0,22.7948,22.8138,22.7473,22.7473,13200.0
2011-03-02 12:00:00,23.94,24.0,23.92,24.0,13600.0,22.7378,22.7948,22.7188,22.7948,13600.0
2011-03-02 12:10:00,24.0,24.0,23.97,23.97,6000.0,22.7948,22.7948,22.7663,22.7663,6000.0
2011-03-02 12:20:00,23.98,24.05,23.98,24.04,10800.0,22.7758,22.8423,22.7758,22.8328,10800.0
2011-03-02 12:30:00,24.05,24.1,24.05,24.1,7400.0,22.8423,22.8898,22.8423,22.8898,7400.0
2011-03-02 12:40:00,24.09,24.11,24.03,24.04,25600.0,22.8803,22.8993,22.8233,22.8328,25600.0
2011-03-02 12:50:00,24.04,24.05,24.02,24.04,12400.0,22.8328,22.8423,22.8138,22.8328,12400.0
2011-03-02 13:00:00,24.03,24.08,24.03,24.03,9000.0,22.8233,22.8708,22.8233,22.8233,9000.0
2011-03-02 13:10:00,24.03,24.04,24.01,24.02,12200.0,22.8233,22.8328,22.8043,22.8138,12200.0
2011-03-02 13:20:00,24.0,24.04,24.0,24.02,9000.0,22.7948,22.8328,22.7948,22.8138,9000.0
2011-03-02 13:30:00,24.03,24.03,24.01,24.02,3400.0,22.8233,22.8233,22.8043,22.8138,3400.0
2011-03-02 13:40:00,24.02,24.02,23.99,24.01,5400.0,22.8138,22.8138,22.7853,22.8043,5400.0
2011-03-02 13:50:00,24.01,24.01,24.0,24.01,14600.0,22.8043,22.8043,22.7948,22.8043,14600.0
2011-03-02 14:00:00,24.01,24.04,23.98,24.01,34800.0,22.8043,22.8328,22.7758,22.8043,34800.0
2011-03-02 14:10:00,24.01,24.08,24.01,24.05,33000.0,22.8043,22.8708,22.8043,22.8423,33000.0
2011-03-02 14:20:00,24.05,24.08,24.02,24.05,15800.0,22.8423,22.8708,22.8138,22.8423,15800.0
2011-03-02 14:30:00,24.05,24.13,24.05,24.11,13200.0,22.8423,22.9183,22.8423,22.8993,13200.0
2011-03-02 14:40:00,24.12,24.18,24.11,24.17,19800.0,22.9088,22.9658,22.8993,22.9563,19800.0
2011-03-02 14:50:00,24.18,24.21,24.17,24.19,24200.0,22.9658,22.9942,22.9563,22.9753,24200.0
2011-03-02 15:00:00,24.2,24.22,24.06,24.07,76200.0,22.9848,23.0037,22.8518,22.8613,76200.0
2011-03-02 15:10:00,24.08,24.15,24.08,24.15,18800.0,22.8708,22.9373,22.8708,22.9373,18800.0
2011-03-02 15:20:00,24.15,24.18,24.09,24.1,44800.0,22.9373,22.9658,22.8803,22.8898,44800.0
2011-03-02 15:30:00,24.1,24.1,24.05,24.08,16000.0,22.8898,22.8898,22.8423,22.8708,16000.0
2011-03-02 15:40:00,24.08,24.09,24.04,24.05,30200.0,22.8708,22.8803,22.8328,22.8423,30200.0
2011-03-02 15:50:00,24.04,24.05,24.0,24.02,45800.0,22.8328,22.8423,22.7948,22.8138,45800.0
2011-03-03 09:30:00,24.15,24.28,24.15,24.26,6200.0,22.9373,23.0607,22.9373,23.0417,6200.0
2011-03-03 09:40:00,24.25,24.39,24.25,24.36,5800.0,23.0322,23.1652,23.0322,23.1367,5800.0
2011-03-03 09:50:00,24.36,24.37,24.34,24.35,18600.0,23.1367,23.1462,23.1177,23.1272,18600.0
2011-03-03 10:00:00,24.35,24.35,24.29,24.29,3800.0,23.1272,23.1272,23.0702,23.0702,3800.0
2011-03-03 10:10:00,24.28,24.29,24.24,24.25,16200.0,23.0607,23.0702,23.0227,23.0322,16200.0
2011-03-03 10:20:00,24.25,24.31,24.24,24.3,3800.0,23.0322,23.0892,23.0227,23.0797,3800.0
2011-03-03 10:30:00,24.28,24.32,24.28,24.31,3200.0,23.0607,23.0987,23.0607,23.0892,3200.0
2011-03-03 10:40:00,24.33,24.36,24.33,24.35,21000.0,23.1082,23.1367,23.1082,23.1272,21000.0
2011-03-03 10:50:00,24.36,24.36,24.31,24.31,4200.0,23.1367,23.1367,23.0892,23.0892,4200.0
2011-03-03 11:00:00,24.32,24.33,24.31,24.33,3800.0,23.0987,23.1082,23.0892,23.1082,3800.0
2011-03-03 11:10:00,24.32,24.34,24.31,24.34,5800.0,23.0987,23.1177,23.0892,23.1177,5800.0
2011-03-03 11:20:00,24.34,24.36,24.33,24.36,13800.0,23.1177,23.1367,23.1082,23.1367,13800.0
2011-03-03 11:30:00,24.35,24.36,24.34,24.36,9200.0,23.1272,23.1367,23.1177,23.1367,9200.0
2011-03-03 11:40:00,24.38,24.41,24.37,24.41,9200.0,23.1557,23.1842,23.1462,23.1842,9200.0
2011-03-03 11:50:00,24.4,24.4,24.36,24.39,15000.0,23.1747,23.1747,23.1367,23.1652,15000.0
2011-03-03 12:00:00,24.39,24.4,24.36,24.39,7600.0,23.1652,23.1747,23.1367,23.1652,7600.0
2011-03-03 12:10:00,24.38,24.38,24.34,24.34,5000.0,23.1557,23.1557,23.1177,23.1177,5000.0
2011-03-03 12:20:00,24.33,24.35,24.33,24.35,3400.0,23.1082,23.1272,23.1082,23.1272,3400.0
2011-03-03 12:30:00,24.35,24.36,24.34,24.36,4000.0,23.1272,23.1367,23.1177,23.1367,4000.0
2011-03-03 12:40:00,24.35,24.37,24.34,24.37,4000.0,23.1272,23.1462,23.1177,23.1462,4000.0
2011-03-03 12:50:00,24.35,24.36,24.32,24.33,12600.0,23.1272,23.1367,23.0987,23.1082,12600.0
2011-03-03 13:00:00,24.32,24.33,24.29,24.33,4400.0,23.0987,23.1082,23.0702,23.1082,4400.0
2011-03-03 13:10:00,24.33,24.34,24.32,24.33,7800.0,23.1082,23.1177,23.0987,23.1082,7800.0
2011-03-03 13:20:00,24.32,24.35,24.29,24.29,13600.0,23.0987,23.1272,23.0702,23.0702,13600.0
2011-03-03 13:30:00,24.28,24.3,24.25,24.25,20800.0,23.0607,23.0797,23.0322,23.0322,20800.0
2011-03-03 13:40:00,24.25,24.27,24.25,24.27,11200.0,23.0322,23.0512,23.0322,23.0512,11200.0
2011-03-03 13:50:00,24.27,24.28,24.25,24.26,16800.0,23.0512,23.0607,23.0322,23.0417,16800.0
2011-03-03 14:00:00,24.26,24.31,24.26,24.3,15000.0,23.0417,23.0892,23.0417,23.0797,15000.0
2011-03-03 14:10:00,24.3,24.32,24.3,24.31,7200.0,23.0797,23.0987,23.0797,23.0892,7200.0
2011-03-03 14:20:00,24.31,24.31,24.27,24.28,13800.0,23.0892,23.0892,23.0512,23.0607,13800.0
2011-03-03 14:30:00,24.27,24.31,24.27,24.29,13000.0,23.0512,23.0892,23.0512,23.0702,13000.0
2011-03-03 14:40:00,24.28,24.31,24.27,24.29,11000.0,23.0607,23.0892,23.0512,23.0702,11000.0
2011-03-03 14:50:00,24.29,24.32,24.29,24.32,11600.0,23.0702,23.0987,23.0702,23.0987,11600.0
2011-03-03 15:00:00,24.32,24.32,24.25,24.28,34400.0,23.0987,23.0987,23.0322,23.0607,34400.0
2011-03-03 15:10:00,24.28,24.29,24.28,24.29,7400.0,23.0607,23.0702,23.0607,23.0702,7400.0
2011-03-03 15:20:00,24.29,24.31,24.28,24.31,11400.0,23.0702,23.0892,23.0607,23.0892,11400.0
2011-03-03 15:30:00,24.31,24.31,24.25,24.3,30800.0,23.0892,23.0892,23.0322,23.0797,30800.0
2011-03-03 15:40:00,24.3,24.31,24.27,24.3,44400.0,23.0797,23.0892,23.0512,23.0797,44400.0
2011-03-03 15:50:00,24.3,24.31,24.29,24.29,67800.0,23.0797,23.0892,23.0702,23.0702,67800.0
2011-03-04 09:30:00,24.24,24.26,24.13,24.15,9200.0,23.0227,23.0417,22.9183,22.9373,9200.0
2011-03-04 09:40:00,24.17,24.18,24.1,24.15,15000.0,22.9563,22.9658,22.8898,22.9373,15000.0
2011-03-04 09:50:00,24.13,24.17,24.09,24.15,8000.0,22.9183,22.9563,22.8803,22.9373,8000.0
2011-03-04 10:00:00,24.14,24.18,24.12,24.13,19000.0,22.9278,22.9658,22.9088,22.9183,19000.0
2011-03-04 10:10:00,24.13,24.16,24.07,24.07,6000.0,22.9183,22.9468,22.8613,22.8613,6000.0
2011-03-04 10:20:00,24.12,24.14,24.11,24.12,3000.0,22.9088,22.9278,22.8993,22.9088,3000.0
2011-03-04 10:30:00,24.09,24.12,24.07,24.1,5200.0,22.8803,22.9088,22.8613,22.8898,5200.0
2011-03-04 10:40:00,24.1,24.11,24.08,24.09,4200.0,22.8898,22.8993,22.8708,22.8803,4200.0
2011-03-04 10:50:00,24.09,24.13,24.09,24.11,2000.0,22.8803,22.9183,22.8803,22.8993,2000.0
2011-03-04 11:00:00,24.13,24.14,24.05,24.06,4600.0,22.9183,22.9278,22.8423,22.8518,4600.0
2011-03-04 11:10:00,24.05,24.18,24.05,24.12,12000.0,22.8423,22.9658,22.8423,22.9088,12000.0
2011-03-04 11:20:00,24.13,24.13,24.08,24.1,14000.0,22.9183,22.9183,22.8708,22.8898,14000.0
2011-03-04 11:30:00,24.09,24.14,24.08,24.14,10800.0,22.8803,22.9278,22.8708,22.9278,10800.0
2011-03-04 11:40:00,24.14,24.14,24.09,24.11,3000.0,22.9278,22.9278,22.8803,22.8993,3000.0
2011-03-04 11:50:00,24.11,24.16,24.09,24.1,50600.0,22.8993,22.9468,22.8803,22.8898,50600.0
2011-03-04 12:00:00,24.1,24.16,24.1,24.16,17800.0,22.8898,22.9468,22.8898,22.9468,17800.0
2011-03-04 12:10:00,24.16,24.16,24.1,24.11,12600.0,22.9468,22.9468,22.8898,22.8993,12600.0
2011-03-04 12:20:00,24.12,24.12,24.03,24.04,25800.0,22.9088,22.9088,22.8233,22.8328,25800.0
2011-03-04 12:30:00,24.06,24.09,24.06,24.08,10200.0,22.8518,22.8803,22.8518,22.8708,10200.0
2011-03-04 12:40:00,24.09,24.1,24.07,24.1,5600.0,22.8803,22.8898,22.8613,22.8898,5600.0
2011-03-04 12:50:00,24.08,24.09,24.07,24.09,1200.0,22.8708,22.8803,22.8613,22.8803,1200.0
2011-03-04 13:00:00,24.09,24.09,24.08,24.09,3400.0,22.8803,22.8803,22.8708,22.8803,3400.0
2011-03-04 13:10:00,24.09,24.09,24.05,24.06,4400.0,22.8803,22.8803,22.8423,22.8518,4400.0
2011-03-04 13:20:00,24.06,24.09,24.06,24.09,3000.0,22.8518,22.8803,22.8518,22.8803,3000.0
2011-03-04 13:30:00,24.09,24.12,24.09,24.12,2600.0,22.8803,22.9088,22.8803,22.9088,2600.0
2011-03-04 13:40:00,24.11,24.11,24.09,24.09,1400.0,22.8993,22.8993,22.8803,22.8803,1400.0
2011-03-04 13:50:00,24.1,24.11,24.09,24.11,6400.0,22.8898,22.8993,22.8803,22.8993,6400.0
2011-03-04 14:00:00,24.11,24.11,24.09,24.11,26000.0,22.8993,22.8993,22.8803,22.8993,26000.0
2011-03-04 14:10:00,24.1,24.13,24.09,24.1,16000.0,22.8898,22.9183,22.8803,22.8898,16000.0
2011-03-04 14:20:00,24.1,24.14,24.09,24.11,12200.0,22.8898,22.9278,22.8803,22.8993,12200.0
2011-03-04 14:30:00,24.11,24.13,24.1,24.13,5400.0,22.8993,22.9183,22.8898,22.9183,5400.0
2011-03-04 14:40:00,24.13,24.13,24.1,24.1,2400.0,22.9183,22.9183,22.8898,22.8898,2400.0
2011-03-04 14:50:00,24.11,24.11,24.1,24.11,5800.0,22.8993,22.8993,22.8898,22.8993,5800.0
2011-03-04 15:00:00,24.13,24.17,24.13,24.15,7800.0,22.9183,22.9563,22.9183,22.9373,7800.0
2011-03-04 15:10:00,24.15,24.16,24.12,24.13,10600.0,22.9373,22.9468,22.9088,22.9183,10600.0
2011-03-04 15:20:00,24.13,24.13,24.07,24.08,9800.0,22.9183,22.9183,22.8613,22.8708,9800.0
2011-03-04 15:30:00,24.08,24.08,24.04,24.07,24000.0,22.8708,22.8708,22.8328,22.8613,24000.0
2011-03-04 15:40:00,24.07,24.13,24.06,24.11,22400.0,22.8613,22.9183,22.8518,22.8993,22400.0
2011-03-04 15:50:00,24.11,24.17,24.11,24.12,65400.0,22.8993,22.9563,22.8993,22.9088,65400.0
2011-03-07 09:30:00,24.15,24.32,24.15,24.24,7000.0,22.9373,23.0987,22.9373,23.0227,7000.0
2011-03-07 09:40:00,24.22,24.29,24.21,24.25,9600.0,23.0037,23.0702,22.9942,23.0322,9600.0
2011-03-07 09:50:00,24.19,24.19,24.15,24.16,4400.0,22.9753,22.9753,22.9373,22.9468,4400.0
2011-03-07 10:00:00,24.15,24.19,24.13,24.13,7200.0,22.9373,22.9753,22.9183,22.9183,7200.0
2011-03-07 10:10:00,24.13,24.15,24.11,24.13,3600.0,22.9183,22.9373,22.8993,22.9183,3600.0
2011-03-07 10:20:00,24.14,24.18,24.13,24.18,9800.0,22.9278,22.9658,22.9183,22.9658,9800.0
2011-03-07 10:30:00,24.17,24.17,24.05,24.05,7200.0,22.9563,22.9563,22.8423,22.8423,7200.0
2011-03-07 10:40:00,24.02,24.02,23.91,23.93,4600.0,22.8138,22.8138,22.7093,22.7283,4600.0
2011-03-07 10:50:00,23.93,23.93,23.89,23.89,5000.0,22.7283,22.7283,22.6903,22.6903,5000.0
2011-03-07 11:00:00,23.86,23.89,23.77,23.77,6800.0,22.6618,22.6903,22.5763,22.5763,6800.0
2011-03-07 11:10:00,23.78,23.8,23.69,23.8,27200.0,22.5858,22.6048,22.5004,22.6048,27200.0
2011-03-07 11:20:00,23.8,23.82,23.77,23.8,7000.0,22.6048,22.6238,22.5763,22.6048,7000.0
2011-03-07 11:30:00,23.79,23.8,23.76,23.78,9600.0,22.5953,22.6048,22.5668,22.5858,9600.0
2011-03-07 11:40:00,23.78,23.78,23.7,23.7,5400.0,22.5858,22.5858,22.5099,22.5099,5400.0
2011-03-07 11:50:00,23.7,23.7,23.68,23.7,3600.0,22.5099,22.5099,22.4909,22.5099,3600.0
2011-03-07 12:00:00,23.7,23.77,23.7,23.77,13400.0,22.5099,22.5763,22.5099,22.5763,13400.0
2011-03-07 12:10:00,23.77,23.8,23.75,23.75,5200.0,22.5763,22.6048,22.5573,22.5573,5200.0
2011-03-07 12:20:00,23.75,23.75,23.7,23.73,9600.0,22.5573,22.5573,22.5099,22.5384,9600.0
2011-03-07 12:30:00,23.72,23.74,23.71,23.73,3200.0,22.5289,22.5479,22.5194,22.5384,3200.0
2011-03-07 12:40:00,23.73,23.73,23.71,23.71,4000.0,22.5384,22.5384,22.5194,22.5194,4000.0
2011-03-07 12:50:00,23.72,23.72,23.67,23.67,7800.0,22.5289,22.5289,22.4814,22.4814,7800.0
2011-03-07 13:00:00,23.67,23.67,23.63,23.63,7800.0,22.4814,22.4814,22.4434,22.4434,7800.0
2011-03-07 13:10:00,23.65,23.7,23.65,23.7,5600.0,22.4624,22.5099,22.4624,22.5099,5600.0
2011-03-07 13:20:00,23.68,23.7,23.67,23.7,3400.0,22.4909,22.5099,22.4814,22.5099,3400.0
2011-03-07 13:30:00,23.69,23.72,23.67,23.7,2800.0,22.5004,22.5289,22.4814,22.5099,2800.0
2011-03-07 13:40:00,23.65,23.75,23.65,23.72,10800.0,22.4624,22.5573,22.4624,22.5289,10800.0
2011-03-07 13:50:00,23.71,23.72,23.65,23.65,4800.0,22.5194,22.5289,22.4624,22.4624,4800.0
2011-03-07 14:00:00,23.66,23.69,23.66,23.67,3000.0,22.4719,22.5004,22.4719,22.4814,3000.0
2011-03-07 14:10:00,23.68,23.71,23.65,23.7,18600.0,22.4909,22.5194,22.4624,22.5099,18600.0
2011-03-07 14:20:00,23.71,23.71,23.67,23.67,9200.0,22.5194,22.5194,22.4814,22.4814,9200.0
2011-03-07 14:30:00,23.67,23.67,23.65,23.66,7000.0,22.4814,22.4814,22.4624,22.4719,7000.0
2011-03-07 14:40:00,23.66,23.67,23.63,23.65,11600.0,22.4719,22.4814,22.4434,22.4624,11600.0
2011-03-07 14:50:00,23.66,23.68,23.64,23.68,9400.0,22.4719,22.4909,22.4529,22.4909,9400.0
2011-03-07 15:00:00,23.67,23.71,23.65,23.7,14400.0,22.4814,22.5194,22.4624,22.5099,14400.0
2011-03-07 15:10:00,23.7,23.74,23.7,23.73,6200.0,22.5099,22.5479,22.5099,22.5384,6200.0
2011-03-07 15:20:00,23.72,23.75,23.71,23.74,12800.0,22.5289,22.5573,22.5194,22.5479,12800.0
2011-03-07 15:30:00,23.73,23.78,23.71,23.75,19000.0,22.5384,22.5858,22.5194,22.5573,19000.0
2011-03-07 15:40:00,23.76,23.81,23.75,23.78,22200.0,22.5668,22.6143,22.5573,22.5858,22200.0
2011-03-07 15:50:00,23.77,23.78,23.74,23.75,54200.0,22.5763,22.5858,22.5479,22.5573,54200.0
2011-03-08 09:30:00,23.83,24.05,23.78,23.79,16200.0,22.6333,22.8423,22.5858,22.5953,16200.0
2011-03-08 09:40:00,23.78,23.89,23.78,23.84,9800.0,22.5858,22.6903,22.5858,22.6428,9800.0
2011-03-08 09:50:00,23.8,23.92,23.77,23.92,12000.0,22.6048,22.7188,22.5763,22.7188,12000.0
2011-03-08 10:00:00,23.93,23.99,23.88,23.88,7600.0,22.7283,22.7853,22.6808,22.6808,7600.0
2011-03-08 10:10:00,23.92,24.03,23.92,23.98,7600.0,22.7188,22.8233,22.7188,22.7758,7600.0
2011-03-08 10:20:00,24.0,24.08,24.0,24.08,10600.0,22.7948,22.8708,22.7948,22.8708,10600.0
2011-03-08 10:30:00,24.07,24.09,24.04,24.05,13600.0,22.8613,22.8803,22.8328,22.8423,13600.0
2011-03-08 10:40:00,24.06,24.07,24.01,24.06,10800.0,22.8518,22.8613,22.8043,22.8518,10800.0
2011-03-08 10:50:00,24.07,24.1,24.06,24.08,7600.0,22.8613,22.8898,22.8518,22.8708,7600.0
2011-03-08 11:00:00,24.08,24.1,24.0,24.06,20400.0,22.8708,22.8898,22.7948,22.8518,20400.0
2011-03-08 11:10:00,24.07,24.11,24.05,24.08,11800.0,22.8613,22.8993,22.8423,22.8708,11800.0
2011-03-08 11:20:00,24.1,24.15,24.1,24.15,11800.0,22.8898,22.9373,22.8898,22.9373,11800.0
2011-03-08 11:30:00,24.18,24.24,24.18,24.18,9400.0,22.9658,23.0227,22.9658,22.9658,9400.0
2011-03-08 11:40:00,24.19,24.21,24.19,24.2,8200.0,22.9753,22.9942,22.9753,22.9848,8200.0
2011-03-08 11:50:00,24.21,24.25,24.19,24.25,13200.0,22.9942,23.0322,22.9753,23.0322,13200.0
2011-03-08 12:00:00,24.23,24.26,24.18,24.25,21000.0,23.0132,23.0417,22.9658,23.0322,21000.0
2011-03-08 12:10:00,24.24,24.27,24.22,24.24,13000.0,23.0227,23.0512,23.0037,23.0227,13000.0
2011-03-08 12:20:00,24.24,24.27,24.24,24.25,2800.0,23.0227,23.0512,23.0227,23.0322,2800.0
2011-03-08 12:30:00,24.25,24.28,24.25,24.25,12600.0,23.0322,23.0607,23.0322,23.0322,12600.0
2011-03-08 12:40:00,24.25,24.28,24.23,24.24,7000.0,23.0322,23.0607,23.0132,23.0227,7000.0
2011-03-08 12:50:00,24.25,24.25,24.23,24.24,2200.0,23.0322,23.0322,23.0132,23.0227,2200.0
2011-03-08 13:00:00,24.24,24.25,24.24,24.25,6800.0,23.0227,23.0322,23.0227,23.0322,6800.0
2011-03-08 13:10:00,24.24,24.25,24.22,24.25,10800.0,23.0227,23.0322,23.0037,23.0322,10800.0
2011-03-08 13:20:00,24.25,24.25,24.24,24.25,2600.0,23.0322,23.0322,23.0227,23.0322,2600.0
2011-03-08 13:30:00,24.25,24.27,24.25,24.25,2800.0,23.0322,23.0512,23.0322,23.0322,2800.0
2011-03-08 13:40:00,24.25,24.25,24.23,24.24,4600.0,23.0322,23.0322,23.0132,23.0227,4600.0
2011-03-08 13:50:00,24.24,24.24,24.23,24.24,3600.0,23.0227,23.0227,23.0132,23.0227,3600.0
2011-03-08 14:00:00,24.24,24.24,24.2,24.21,26000.0,23.0227,23.0227,22.9848,22.9942,26000.0
2011-03-08 14:10:00,24.21,24.23,24.2,24.22,35600.0,22.9942,23.0132,22.9848,23.0037,35600.0
2011-03-08 14:20:00,24.23,24.24,24.2,24.2,23600.0,23.0132,23.0227,22.9848,22.9848,23600.0
2011-03-08 14:30:00,24.2,24.23,24.2,24.23,16000.0,22.9848,23.0132,22.9848,23.0132,16000.0
2011-03-08 14:40:00,24.24,24.29,24.23,24.29,16200.0,23.0227,23.0702,23.0132,23.0702,16200.0
2011-03-08 14:50:00,24.29,24.3,24.25,24.28,15000.0,23.0702,23.0797,23.0322,23.0607,15000.0
2011-03-08 15:00:00,24.28,24.28,24.25,24.28,16000.0,23.0607,23.0607,23.0322,23.0607,16000.0
2011-03-08 15:10:00,24.28,24.32,24.28,24.31,16400.0,23.0607,23.0987,23.0607,23.0892,16400.0
2011-03-08 15:20:00,24.31,24.33,24.27,24.33,31800.0,23.0892,23.1082,23.0512,23.1082,31800.0
2011-03-08 15:30:00,24.32,24.35,24.32,24.35,43800.0,23.0987,23.1272,23.0987,23.1272,43800.0
2011-03-08 15:40:00,24.35,24.36,24.3,24.3,49400.0,23.1272,23.1367,23.0797,23.0797,49400.0
2011-03-08 15:50:00,24.3,24.31,24.26,24.27,70800.0,23.0797,23.0892,23.0417,23.0512,70800.0
2011-03-09 09:30:00,24.24,24.28,24.21,24.25,7200.0,23.0227,23.0607,22.9942,23.0322,7200.0
2011-03-09 09:40:00,24.15,24.18,24.1,24.17,12800.0,22.9373,22.9658,22.8898,22.9563,12800.0
2011-03-09 09:50:00,24.17,24.22,24.16,24.21,9400.0,22.9563,23.0037,22.9468,22.9942,9400.0
2011-03-09 10:00:00,24.2,24.24,24.13,24.23,11200.0,22.9848,23.0227,22.9183,23.0132,11200.0
2011-03-09 10:10:00,24.24,24.24,24.15,24.17,12000.0,23.0227,23.0227,22.9373,22.9563,12000.0
2011-03-09 10:20:00,24.18,24.25,24.16,24.22,7000.0,22.9658,23.0322,22.9468,23.0037,7000.0
2011-03-09 10:30:00,24.2,24.22,24.18,24.18,3800.0,22.9848,23.0037,22.9658,22.9658,3800.0
2011-03-09 10:40:00,24.18,24.2,24.14,24.18,4800.0,22.9658,22.9848,22.9278,22.9658,4800.0
2011-03-09 10:50:00,24.18,24.18,23.99,24.07,14000.0,22.9658,22.9658,22.7853,22.8613,14000.0
2011-03-09 11:00:00,24.06,24.11,24.02,24.08,11800.0,22.8518,22.8993,22.8138,22.8708,11800.0
2011-03-09 11:10:00,24.08,24.14,24.08,24.13,4000.0,22.8708,22.9278,22.8708,22.9183,4000.0
2011-03-09 11:20:00,24.1,24.15,24.1,24.14,3600.0,22.8898,22.9373,22.8898,22.9278,3600.0
2011-03-09 11:30:00,24.13,24.15,24.07,24.15,4800.0,22.9183,22.9373,22.8613,22.9373,4800.0
2011-03-09 11:40:00,24.15,24.17,24.13,24.13,5200.0,22.9373,22.9563,22.9183,22.9183,5200.0
2011-03-09 11:50:00,24.14,24.2,24.13,24.18,3800.0,22.9278,22.9848,22.9183,22.9658,3800.0
2011-03-09 12:00:00,24.2,24.24,24.16,24.16,5400.0,22.9848,23.0227,22.9468,22.9468,5400.0
2011-03-09 12:10:00,24.16,24.17,24.14,24.16,3200.0,22.9468,22.9563,22.9278,22.9468,3200.0
2011-03-09 12:20:00,24.17,24.21,24.13,24.13,3000.0,22.9563,22.9942,22.9183,22.9183,3000.0
2011-03-09 12:30:00,24.14,24.16,24.14,24.15,2800.0,22.9278,22.9468,22.9278,22.9373,2800.0
2011-03-09 12:40:00,24.16,24.17,24.14,24.17,2800.0,22.9468,22.9563,22.9278,22.9563,2800.0
2011-03-09 12:50:00,24.18,24.18,24.12,24.14,5000.0,22.9658,22.9658,22.9088,22.9278,5000.0
2011-03-09 13:00:00,24.15,24.15,24.09,24.1,6000.0,22.9373,22.9373,22.8803,22.8898,6000.0
2011-03-09 13:10:00,24.11,24.14,24.1,24.13,4800.0,22.8993,22.9278,22.8898,22.9183,4800.0
2011-03-09 13:20:00,24.11,24.16,24.11,24.14,4200.0,22.8993,22.9468,22.8993,22.9278,4200.0
2011-03-09 13:30:00,24.15,24.15,24.11,24.11,4000.0,22.9373,22.9373,22.8993,22.8993,4000.0
2011-03-09 13:40:00,24.12,24.12,24.1,24.11,3400.0,22.9088,22.9088,22.8898,22.8993,3400.0
2011-03-09 13:50:00,24.12,24.12,24.09,24.1,4600.0,22.9088,22.9088,22.8803,22.8898,4600.0
2011-03-09 14:00:00,24.1,24.15,24.08,24.08,5200.0,22.8898,22.9373,22.8708,22.8708,5200.0
2011-03-09 14:10:00,24.1,24.11,24.07,24.11,5000.0,22.8898,22.8993,22.8613,22.8993,5000.0
2011-03-09 14:20:00,24.11,24.11,24.08,24.08,4000.0,22.8993,22.8993,22.8708,22.8708,4000.0
2011-03-09 14:30:00,24.08,24.12,24.08,24.11,13800.0,22.8708,22.9088,22.8708,22.8993,13800.0
2011-03-09 14:40:00,24.11,24.14,24.11,24.14,5200.0,22.8993,22.9278,22.8993,22.9278,5200.0
2011-03-09 14:50:00,24.14,24.18,24.13,24.17,13800.0,22.9278,22.9658,22.9183,22.9563,13800.0
2011-03-09 15:00:00,24.17,24.17,24.13,24.17,10400.0,22.9563,22.9563,22.9183,22.9563,10400.0
2011-03-09 15:10:00,24.17,24.22,24.17,24.2,30200.0,22.9563,23.0037,22.9563,22.9848,30200.0
2011-03-09 15:20:00,24.21,24.21,24.18,24.2,22000.0,22.9942,22.9942,22.9658,22.9848,22000.0
2011-03-09 15:30:00,24.2,24.21,24.17,24.19,14600.0,22.9848,22.9942,22.9563,22.9753,14600.0
2011-03-09 15:40:00,24.2,24.22,24.16,24.21,24800.0,22.9848,23.0037,22.9468,22.9942,24800.0
2011-03-09 15:50:00,24.21,24.21,24.17,24.19,39200.0,22.9942,22.9942,22.9563,22.9753,39200.0
2011-03-10 09:30:00,23.93,23.93,23.61,23.67,18400.0,22.7283,22.7283,22.4244,22.4814,18400.0
2011-03-10 09:40:00,23.64,23.65,23.57,23.57,11200.0,22.4529,22.4624,22.3864,22.3864,11200.0
2011-03-10 09:50:00,23.57,23.65,23.57,23.63,10200.0,22.3864,22.4624,22.3864,22.4434,10200.0
2011-03-10 10:00:00,23.61,23.61,23.53,23.56,14600.0,22.4244,22.4244,22.3484,22.3769,14600.0
2011-03-10 10:10:00,23.57,23.63,23.53,23.55,11000.0,22.3864,22.4434,22.3484,22.3674,11000.0
2011-03-10 10:20:00,23.58,23.61,23.51,23.53,9600.0,22.3959,22.4244,22.3294,22.3484,9600.0
2011-03-10 10:30:00,23.53,23.53,23.41,23.42,16000.0,22.3484,22.3484,22.2344,22.2439,16000.0
2011-03-10 10:40:00,23.42,23.5,23.38,23.47,13400.0,22.2439,22.3199,22.2059,22.2914,13400.0
2011-03-10 10:50:00,23.47,23.53,23.47,23.47,8400.0,22.2914,22.3484,22.2914,22.2914,8400.0
2011-03-10 11:00:00,23.48,23.58,23.47,23.55,8000.0,22.3009,22.3959,22.2914,22.3674,8000.0
2011-03-10 11:10:00,23.56,23.58,23.55,23.58,6200.0,22.3769,22.3959,22.3674,22.3959,6200.0
2011-03-10 11:20:00,23.58,23.65,23.58,23.65,4600.0,22.3959,22.4624,22.3959,22.4624,4600.0
2011-03-10 11:30:00,23.64,23.71,23.63,23.71,9000.0,22.4529,22.5194,22.4434,22.5194,9000.0
2011-03-10 11:40:00,23.71,23.71,23.65,23.68,4400.0,22.5194,22.5194,22.4624,22.4909,4400.0
2011-03-10 11:50:00,23.68,23.71,23.66,23.71,3400.0,22.4909,22.5194,22.4719,22.5194,3400.0
2011-03-10 12:00:00,23.73,23.75,23.72,23.72,5600.0,22.5384,22.5573,22.5289,22.5289,5600.0
2011-03-10 12:10:00,23.72,23.75,23.67,23.74,12200.0,22.5289,22.5573,22.4814,22.5479,12200.0
2011-03-10 12:20:00,23.73,23.77,23.7,23.71,5200.0,22.5384,22.5763,22.5099,22.5194,5200.0
2011-03-10 12:30:00,23.71,23.71,23.63,23.65,8400.0,22.5194,22.5194,22.4434,22.4624,8400.0
2011-03-10 12:40:00,23.65,23.66,23.63,23.64,6200.0,22.4624,22.4719,22.4434,22.4529,6200.0
2011-03-10 12:50:00,23.64,23.7,23.61,23.68,14200.0,22.4529,22.5099,22.4244,22.4909,14200.0
2011-03-10 13:00:00,23.7,23.71,23.68,23.68,4000.0,22.5099,22.5194,22.4909,22.4909,4000.0
2011-03-10 13:10:00,23.7,23.74,23.7,23.74,2800.0,22.5099,22.5479,22.5099,22.5479,2800.0
2011-03-10 13:20:00,23.74,23.74,23.65,23.66,2400.0,22.5479,22.5479,22.4624,22.4719,2400.0
2011-03-10 13:30:00,23.66,23.66,23.57,23.58,5000.0,22.4719,22.4719,22.3864,22.3959,5000.0
2011-03-10 13:40:00,23.58,23.62,23.58,23.61,7600.0,22.3959,22.4339,22.3959,22.4244,7600.0
2011-03-10 13:50:00,23.61,23.64,23.59,23.59,3000.0,22.4244,22.4529,22.4054,22.4054,3000.0
2011-03-10 14:00:00,23.6,23.65,23.59,23.65,7600.0,22.4149,22.4624,22.4054,22.4624,7600.0
2011-03-10 14:10:00,23.65,23.65,23.6,23.61,4600.0,22.4624,22.4624,22.4149,22.4244,4600.0
2011-03-10 14:20:00,23.63,23.64,23.6,23.62,5400.0,22.4434,22.4529,22.4149,22.4339,5400.0
2011-03-10 14:30:00,23.62,23.67,23.6,23.67,8200.0,22.4339,22.4814,22.4149,22.4814,8200.0
2011-03-10 14:40:00,23.67,23.67,23.65,23.67,8000.0,22.4814,22.4814,22.4624,22.4814,8000.0
2011-03-10 14:50:00,23.67,23.68,23.66,23.67,6400.0,22.4814,22.4909,22.4719,22.4814,6400.0
2011-03-10 15:00:00,23.67,23.68,23.61,23.68,26600.0,22.4814,22.4909,22.4244,22.4909,26600.0
2011-03-10 15:10:00,23.68,23.68,23.58,23.58,18200.0,22.4909,22.4909,22.3959,22.3959,18200.0
2011-03-10 15:20:00,23.58,23.61,23.57,23.59,18800.0,22.3959,22.4244,22.3864,22.4054,18800.0
2011-03-10 15:30:00,23.59,23.6,23.55,23.59,21200.0,22.4054,22.4149,22.3674,22.4054,21200.0
2011-03-10 15:40:00,23.61,23.67,23.6,23.6,19600.0,22.4244,22.4814,22.4149,22.4149,19600.0
2011-03-10 15:50:00,23.6,23.61,23.55,23.58,43200.0,22.4149,22.4244,22.3674,22.3959,43200.0
2011-03-11 09:30:00,23.52,23.67,23.52,23.66,11200.0,22.3389,22.4814,22.3389,22.4719,11200.0
2011-03-11 09:40:00,23.68,23.75,23.67,23.68,3400.0,22.4909,22.5573,22.4814,22.4909,3400.0
2011-03-11 09:50:00,23.69,23.69,23.65,23.67,4200.0,22.5004,22.5004,22.4624,22.4814,4200.0
2011-03-11 10:00:00,23.65,23.65,23.6,23.6,3000.0,22.4624,22.4624,22.4149,22.4149,3000.0
2011-03-11 10:10:00,23.6,23.61,23.58,23.6,5800.0,22.4149,22.4244,22.3959,22.4149,5800.0
2011-03-11 10:20:00,23.61,23.61,23.58,23.59,8600.0,22.4244,22.4244,22.3959,22.4054,8600.0
2011-03-11 10:30:00,23.58,23.6,23.57,23.6,3600.0,22.3959,22.4149,22.3864,22.4149,3600.0
2011-03-11 10:40:00,23.59,23.6,23.53,23.58,6600.0,22.4054,22.4149,22.3484,22.3959,6600.0
2011-03-11 10:50:00,23.59,23.6,23.56,23.57,12400.0,22.4054,22.4149,22.3769,22.3864,12400.0
2011-03-11 11:00:00,23.57,23.57,23.55,23.57,3800.0,22.3864,22.3864,22.3674,22.3864,3800.0
2011-03-11 11:10:00,23.57,23.57,23.55,23.55,1000.0,22.3864,22.3864,22.3674,22.3674,1000.0
2011-03-11 11:20:00,23.55,23.58,23.55,23.55,1600.0,22.3674,22.3959,22.3674,22.3674,1600.0
2011-03-11 11:30:00,23.56,23.58,23.54,23.56,6800.0,22.3769,22.3959,22.3579,22.3769,6800.0
2011-03-11 11:40:00,23.55,23.59,23.55,23.57,62600.0,22.3674,22.4054,22.3674,22.3864,62600.0
2011-03-11 11:50:00,23.58,23.59,23.53,23.55,20400.0,22.3959,22.4054,22.3484,22.3674,20400.0
2011-03-11 12:00:00,23.56,23.57,23.54,23.55,9600.0,22.3769,22.3864,22.3579,22.3674,9600.0
2011-03-11 12:10:00,23.55,23.56,23.53,23.55,6600.0,22.3674,22.3769,22.3484,22.3674,6600.0
2011-03-11 12:20:00,23.55,23.57,23.54,23.55,19800.0,22.3674,22.3864,22.3579,22.3674,19800.0
2011-03-11 12:30:00,23.56,23.56,23.55,23.56,5400.0,22.3769,22.3769,22.3674,22.3769,5400.0
2011-03-11 12:40:00,23.55,23.57,23.54,23.55,9200.0,22.3674,22.3864,22.3579,22.3674,9200.0
2011-03-11 12:50:00,23.56,23.56,23.55,23.56,1000.0,22.3769,22.3769,22.3674,22.3769,1000.0
2011-03-11 13:00:00,23.55,23.56,23.54,23.55,2200.0,22.3674,22.3769,22.3579,22.3674,2200.0
2011-03-11 13:10:00,23.55,23.55,23.5,23.53,4600.0,22.3674,22.3674,22.3199,22.3484,4600.0
2011-03-11 13:20:00,23.54,23.54,23.52,23.53,12400.0,22.3579,22.3579,22.3389,22.3484,12400.0
2011-03-11 13:30:00,23.52,23.53,23.5,23.5,2000.0,22.3389,22.3484,22.3199,22.3199,2000.0
2011-03-11 13:40:00,23.5,23.51,23.5,23.51,1400.0,22.3199,22.3294,22.3199,22.3294,1400.0
2011-03-11 13:50:00,23.5,23.54,23.5,23.54,3400.0,22.3199,22.3579,22.3199,22.3579,3400.0
2011-03-11 14:00:00,23.54,23.55,23.52,23.54,6400.0,22.3579,22.3674,22.3389,22.3579,6400.0
2011-03-11 14:10:00,23.54,23.55,23.53,23.54,15800.0,22.3579,22.3674,22.3484,22.3579,15800.0
2011-03-11 14:20:00,23.54,23.55,23.53,23.53,6200.0,22.3579,22.3674,22.3484,22.3484,6200.0
2011-03-11 14:30:00,23.54,23.55,23.53,23.54,6600.0,22.3579,22.3674,22.3484,22.3579,6600.0
2011-03-11 14:40:00,23.54,23.55,23.53,23.55,26800.0,22.3579,22.3674,22.3484,22.3674,26800.0
2011-03-11 14:50:00,23.55,23.55,23.53,23.53,20000.0,22.3674,22.3674,22.3484,22.3484,20000.0
2011-03-11 15:00:00,23.54,23.59,23.54,23.58,30200.0,22.3579,22.4054,22.3579,22.3959,30200.0
2011-03-11 15:10:00,23.59,23.6,23.57,23.6,34200.0,22.4054,22.4149,22.3864,22.4149,34200.0
2011-03-11 15:20:00,23.6,23.65,23.6,23.64,28400.0,22.4149,22.4624,22.4149,22.4529,28400.0
2011-03-11 15:30:00,23.65,23.7,23.63,23.63,28800.0,22.4624,22.5099,22.4434,22.4434,28800.0
2011-03-11 15:40:00,23.62,23.65,23.61,23.64,53200.0,22.4339,22.4624,22.4244,22.4529,53200.0
2011-03-11 15:50:00,23.64,23.66,23.59,23.61,67000.0,22.4529,22.4719,22.4054,22.4244,67000.0
2011-03-14 09:30:00,23.41,23.43,23.33,23.43,8600.0,22.2344,22.2534,22.1584,22.2534,8600.0
2011-03-14 09:40:00,23.42,23.43,23.37,23.43,3800.0,22.2439,22.2534,22.1964,22.2534,3800.0
2011-03-14 09:50:00,23.45,23.56,23.45,23.55,6800.0,22.2724,22.3769,22.2724,22.3674,6800.0
2011-03-14 10:00:00,23.55,23.57,23.55,23.55,2200.0,22.3674,22.3864,22.3674,22.3674,2200.0
2011-03-14 10:10:00,23.53,23.53,23.47,23.48,3800.0,22.3484,22.3484,22.2914,22.3009,3800.0
2011-03-14 10:20:00,23.46,23.53,23.46,23.5,3400.0,22.2819,22.3484,22.2819,22.3199,3400.0
2011-03-14 10:30:00,23.5,23.51,23.42,23.42,6400.0,22.3199,22.3294,22.2439,22.2439,6400.0
2011-03-14 10:40:00,23.44,23.48,23.43,23.48,5400.0,22.2629,22.3009,22.2534,22.3009,5400.0
2011-03-14 10:50:00,23.48,23.5,23.42,23.43,4000.0,22.3009,22.3199,22.2439,22.2534,4000.0
2011-03-14 11:00:00,23.43,23.45,23.41,23.41,3600.0,22.2534,22.2724,22.2344,22.2344,3600.0
2011-03-14 11:10:00,23.42,23.42,23.33,23.33,6200.0,22.2439,22.2439,22.1584,22.1584,6200.0
2011-03-14 11:20:00,23.32,23.33,23.3,23.3,9400.0,22.1489,22.1584,22.1299,22.1299,9400.0
2011-03-14 11:30:00,23.3,23.31,23.28,23.28,5800.0,22.1299,22.1394,22.1109,22.1109,5800.0
2011-03-14 11:40:00,23.3,23.33,23.29,23.29,4800.0,22.1299,22.1584,22.1204,22.1204,4800.0
2011-03-14 11:50:00,23.3,23.3,23.29,23.29,800.0,22.1299,22.1299,22.1204,22.1204,800.0
2011-03-14 12:00:00,23.28,23.31,23.27,23.31,4600.0,22.1109,22.1394,22.1015,22.1394,4600.0
2011-03-14 12:10:00,23.3,23.3,23.24,23.25,14200.0,22.1299,22.1299,22.073,22.0825,14200.0
2011-03-14 12:20:00,23.25,23.29,23.25,23.26,2000.0,22.0825,22.1204,22.0825,22.092,2000.0
2011-03-14 12:30:00,23.27,23.27,23.24,23.27,1200.0,22.1015,22.1015,22.073,22.1015,1200.0
2011-03-14 12:40:00,23.25,23.26,23.24,23.24,1600.0,22.0825,22.092,22.073,22.073,1600.0
2011-03-14 12:50:00,23.25,23.25,23.23,23.25,3200.0,22.0825,22.0825,22.0635,22.0825,3200.0
2011-03-14 13:00:00,23.28,23.31,23.28,23.31,2600.0,22.1109,22.1394,22.1109,22.1394,2600.0
2011-03-14 13:10:00,23.31,23.33,23.31,23.31,1800.0,22.1394,22.1584,22.1394,22.1394,1800.0
2011-03-14 13:20:00,23.32,23.33,23.26,23.3,8800.0,22.1489,22.1584,22.092,22.1299,8800.0
2011-03-14 13:30:00,23.29,23.31,23.29,23.29,2200.0,22.1204,22.1394,22.1204,22.1204,2200.0
2011-03-14 13:40:00,23.25,23.31,23.25,23.3,7000.0,22.0825,22.1394,22.0825,22.1299,7000.0
2011-03-14 13:50:00,23.29,23.33,23.29,23.31,4000.0,22.1204,22.1584,22.1204,22.1394,4000.0
2011-03-14 14:00:00,23.31,23.33,23.29,23.33,3400.0,22.1394,22.1584,22.1204,22.1584,3400.0
2011-03-14 14:10:00,23.32,23.35,23.32,23.35,5000.0,22.1489,22.1774,22.1489,22.1774,5000.0
2011-03-14 14:20:00,23.35,23.43,23.35,23.43,25000.0,22.1774,22.2534,22.1774,22.2534,25000.0
2011-03-14 14:30:00,23.43,23.45,23.41,23.43,27000.0,22.2534,22.2724,22.2344,22.2534,27000.0
2011-03-14 14:40:00,23.4,23.41,23.38,23.41,5600.0,22.2249,22.2344,22.2059,22.2344,5600.0
2011-03-14 14:50:00,23.4,23.4,23.39,23.4,3000.0,22.2249,22.2249,22.2154,22.2249,3000.0
2011-03-14 15:00:00,23.39,23.4,23.36,23.39,9600.0,22.2154,22.2249,22.1869,22.2154,9600.0
2011-03-14 15:10:00,23.4,23.43,23.39,23.4,9000.0,22.2249,22.2534,22.2154,22.2249,9000.0
2011-03-14 15:20:00,23.4,23.41,23.39,23.4,19600.0,22.2249,22.2344,22.2154,22.2249,19600.0
2011-03-14 15:30:00,23.4,23.42,23.39,23.41,12800.0,22.2249,22.2439,22.2154,22.2344,12800.0
2011-03-14 15:40:00,23.42,23.46,23.42,23.43,25800.0,22.2439,22.2819,22.2439,22.2534,25800.0
2011-03-14 15:50:00,23.42,23.45,23.4,23.41,41200.0,22.2439,22.2724,22.2249,22.2344,41200.0
2011-03-15 09:30:00,22.89,22.91,22.77,22.91,29600.0,21.7405,21.7595,21.6266,21.7595,29600.0
2011-03-15 09:40:00,22.85,22.95,22.85,22.95,9000.0,21.7025,21.7975,21.7025,21.7975,9000.0
2011-03-15 09:50:00,22.95,22.99,22.85,22.86,7400.0,21.7975,21.8355,21.7025,21.712,7400.0
2011-03-15 10:00:00,22.86,22.99,22.84,22.89,12200.0,21.712,21.8355,21.693,21.7405,12200.0
2011-03-15 10:10:00,22.88,22.96,22.87,22.93,7800.0,21.731,21.807,21.7215,21.7785,7800.0
2011-03-15 10:20:00,22.93,23.01,22.93,23.01,5200.0,21.7785,21.8545,21.7785,21.8545,5200.0
2011-03-15 10:30:00,23.0,23.05,23.0,23.03,23200.0,21.845,21.8925,21.845,21.8735,23200.0
2011-03-15 10:40:00,23.02,23.17,23.02,23.17,36600.0,21.864,22.0065,21.864,22.0065,36600.0
2011-03-15 10:50:00,23.15,23.22,23.12,23.13,26600.0,21.9875,22.054,21.959,21.9685,26600.0
2011-03-15 11:00:00,23.12,23.14,23.06,23.08,11000.0,21.959,21.978,21.902,21.921,11000.0
2011-03-15 11:10:00,23.07,23.07,23.02,23.04,18000.0,21.9115,21.9115,21.864,21.883,18000.0
2011-03-15 11:20:00,23.04,23.09,23.03,23.08,11400.0,21.883,21.9305,21.8735,21.921,11400.0
2011-03-15 11:30:00,23.07,23.08,23.06,23.06,10000.0,21.9115,21.921,21.902,21.902,10000.0
2011-03-15 11:40:00,23.06,23.1,23.06,23.09,16400.0,21.902,21.94,21.902,21.9305,16400.0
2011-03-15 11:50:00,23.08,23.11,23.03,23.1,10800.0,21.921,21.9495,21.8735,21.94,10800.0
2011-03-15 12:00:00,23.09,23.14,23.09,23.14,6600.0,21.9305,21.978,21.9305,21.978,6600.0
2011-03-15 12:10:00,23.14,23.15,23.14,23.15,7800.0,21.978,21.9875,21.978,21.9875,7800.0
2011-03-15 12:20:00,23.14,23.18,23.14,23.18,3400.0,21.978,22.016,21.978,22.016,3400.0
2011-03-15 12:30:00,23.17,23.17,23.12,23.13,6800.0,22.0065,22.0065,21.959,21.9685,6800.0
2011-03-15 12:40:00,23.13,23.15,23.11,23.15,10000.0,21.9685,21.9875,21.9495,21.9875,10000.0
2011-03-15 12:50:00,23.15,23.16,23.13,23.15,13000.0,21.9875,21.997,21.9685,21.9875,13000.0
2011-03-15 13:00:00,23.18,23.18,23.15,23.16,10000.0,22.016,22.016,21.9875,21.997,10000.0
2011-03-15 13:10:00,23.16,23.18,23.14,23.14,6400.0,21.997,22.016,21.978,21.978,6400.0
2011-03-15 13:20:00,23.15,23.16,23.14,23.16,5400.0,21.9875,21.997,21.978,21.997,5400.0
2011-03-15 13:30:00,23.15,23.18,23.14,23.16,4600.0,21.9875,22.016,21.978,21.997,4600.0
2011-03-15 13:40:00,23.16,23.18,23.12,23.16,8800.0,21.997,22.016,21.959,21.997,8800.0
2011-03-15 13:50:00,23.17,23.18,23.14,23.18,4400.0,22.0065,22.016,21.978,22.016,4400.0
2011-03-15 14:00:00,23.18,23.18,23.16,23.16,2000.0,22.016,22.016,21.997,21.997,2000.0
2011-03-15 14:10:00,23.16,23.2,23.12,23.15,12800.0,21.997,22.035,21.959,21.9875,12800.0
2011-03-15 14:20:00,23.13,23.25,23.13,23.25,7000.0,21.9685,22.0825,21.9685,22.0825,7000.0
2011-03-15 14:30:00,23.25,23.32,23.23,23.32,23400.0,22.0825,22.1489,22.0635,22.1489,23400.0
2011-03-15 14:40:00,23.32,23.43,23.32,23.37,51200.0,22.1489,22.2534,22.1489,22.1964,51200.0
2011-03-15 14:50:00,23.38,23.47,23.38,23.43,33400.0,22.2059,22.2914,22.2059,22.2534,33400.0
2011-03-15 15:00:00,23.43,23.48,23.42,23.47,33400.0,22.2534,22.3009,22.2439,22.2914,33400.0
2011-03-15 15:10:00,23.47,23.5,23.46,23.49,31400.0,22.2914,22.3199,22.2819,22.3104,31400.0
2011-03-15 15:20:00,23.49,23.53,23.49,23.51,27800.0,22.3104,22.3484,22.3104,22.3294,27800.0
2011-03-15 15:30:00,23.53,23.53,23.45,23.47,31600.0,22.3484,22.3484,22.2724,22.2914,31600.0
2011-03-15 15:40:00,23.48,23.54,23.45,23.48,51600.0,22.3009,22.3579,22.2724,22.3009,51600.0
2011-03-15 15:50:00,23.48,23.48,23.34,23.35,158400.0,22.3009,22.3009,22.1679,22.1774,158400.0
2011-03-16 09:30:00,23.25,23.39,23.18,23.34,54200.0,22.0825,22.2154,22.016,22.1679,54200.0
2011-03-16 09:40:00,23.34,23.34,23.25,23.3,40000.0,22.1679,22.1679,22.0825,22.1299,40000.0
2011-03-16 09:50:00,23.3,23.36,23.27,23.27,58600.0,22.1299,22.1869,22.1015,22.1015,58600.0
2011-03-16 10:00:00,23.3,23.33,23.27,23.28,58200.0,22.1299,22.1584,22.1015,22.1109,58200.0
2011-03-16 10:10:00,23.29,23.31,23.24,23.27,22200.0,22.1204,22.1394,22.073,22.1015,22200.0
2011-03-16 10:20:00,23.25,23.31,23.22,23.31,17000.0,22.0825,22.1394,22.054,22.1394,17000.0
2011-03-16 10:30:00,23.3,23.33,23.27,23.33,18400.0,22.1299,22.1584,22.1015,22.1584,18400.0
2011-03-16 10:40:00,23.33,23.36,23.32,23.34,36600.0,22.1584,22.1869,22.1489,22.1679,36600.0
2011-03-16 10:50:00,23.33,23.33,23.25,23.25,14000.0,22.1584,22.1584,22.0825,22.0825,14000.0
2011-03-16 11:00:00,23.24,23.25,23.09,23.2,33200.0,22.073,22.0825,21.9305,22.035,33200.0
2011-03-16 11:10:00,23.27,23.28,23.2,23.21,28600.0,22.1015,22.1109,22.035,22.0445,28600.0
2011-03-16 11:20:00,23.21,23.24,23.17,23.21,20800.0,22.0445,22.073,22.0065,22.0445,20800.0
2011-03-16 11:30:00,23.21,23.22,23.17,23.18,7600.0,22.0445,22.054,22.0065,22.016,7600.0
2011-03-16 11:40:00,23.18,23.19,23.1,23.14,12200.0,22.016,22.0255,21.94,21.978,12200.0
2011-03-16 11:50:00,23.17,23.17,23.1,23.13,16800.0,22.0065,22.0065,21.94,21.9685,16800.0
2011-03-16 12:00:00,23.12,23.12,23.04,23.07,14600.0,21.959,21.959,21.883,21.9115,14600.0
2011-03-16 12:10:00,23.07,23.1,23.0,23.05,16000.0,21.9115,21.94,21.845,21.8925,16000.0
2011-03-16 12:20:00,23.06,23.14,23.06,23.13,11000.0,21.902,21.978,21.902,21.9685,11000.0
2011-03-16 12:30:00,23.13,23.14,23.05,23.05,6000.0,21.9685,21.978,21.8925,21.8925,6000.0
2011-03-16 12:40:00,23.09,23.15,23.08,23.15,4600.0,21.9305,21.9875,21.921,21.9875,4600.0
2011-03-16 12:50:00,23.15,23.17,23.1,23.15,21000.0,21.9875,22.0065,21.94,21.9875,21000.0
2011-03-16 13:00:00,23.15,23.18,23.15,23.15,16400.0,21.9875,22.016,21.9875,21.9875,16400.0
2011-03-16 13:10:00,23.14,23.15,23.11,23.11,4800.0,21.978,21.9875,21.9495,21.9495,4800.0
2011-03-16 13:20:00,23.15,23.15,23.09,23.14,7200.0,21.9875,21.9875,21.9305,21.978,7200.0
2011-03-16 13:30:00,23.13,23.13,23.09,23.11,3600.0,21.9685,21.9685,21.9305,21.9495,3600.0
2011-03-16 13:40:00,23.1,23.12,23.09,23.12,5400.0,21.94,21.959,21.9305,21.959,5400.0
2011-03-16 13:50:00,23.17,23.17,23.14,23.15,4600.0,22.0065,22.0065,21.978,21.9875,4600.0
2011-03-16 14:00:00,23.14,23.14,23.07,23.1,10200.0,21.978,21.978,21.9115,21.94,10200.0
2011-03-16 14:10:00,23.1,23.1,23.0,23.0,10600.0,21.94,21.94,21.845,21.845,10600.0
2011-03-16 14:20:00,22.98,23.09,22.96,23.06,5600.0,21.826,21.9305,21.807,21.902,5600.0
2011-03-16 14:30:00,23.06,23.12,23.05,23.1,13400.0,21.902,21.959,21.8925,21.94,13400.0
2011-03-16 14:40:00,23.16,23.18,23.08,23.13,12400.0,21.997,22.016,21.921,21.9685,12400.0
2011-03-16 14:50:00,23.13,23.19,23.11,23.16,21200.0,21.9685,22.0255,21.9495,21.997,21200.0
2011-03-16 15:00:00,23.14,23.18,23.13,23.18,29000.0,21.978,22.016,21.9685,22.016,29000.0
2011-03-16 15:10:00,23.18,23.2,23.14,23.17,21200.0,22.016,22.035,21.978,22.0065,21200.0
2011-03-16 15:20:00,23.17,23.18,23.1,23.1,26800.0,22.0065,22.016,21.94,21.94,26800.0
2011-03-16 15:30:00,23.13,23.13,23.09,23.1,22000.0,21.9685,21.9685,21.9305,21.94,22000.0
2011-03-16 15:40:00,23.1,23.13,23.05,23.08,29200.0,21.94,21.9685,21.8925,21.921,29200.0
2011-03-16 15:50:00,23.07,23.07,22.94,22.95,87600.0,21.9115,21.9115,21.788,21.7975,87600.0
2011-03-17 09:30:00,23.29,23.29,23.05,23.16,8000.0,22.1204,22.1204,21.8925,21.997,8000.0
2011-03-17 09:40:00,23.19,23.19,23.04,23.06,10200.0,22.0255,22.0255,21.883,21.902,10200.0
2011-03-17 09:50:00,23.04,23.1,23.03,23.08,3400.0,21.883,21.94,21.8735,21.921,3400.0
2011-03-17 10:00:00,23.1,23.17,23.07,23.08,10200.0,21.94,22.0065,21.9115,21.921,10200.0
2011-03-17 10:10:00,23.07,23.11,23.05,23.11,14600.0,21.9115,21.9495,21.8925,21.9495,14600.0
2011-03-17 10:20:00,23.1,23.13,23.08,23.11,5800.0,21.94,21.9685,21.921,21.9495,5800.0
2011-03-17 10:30:00,23.13,23.14,23.12,23.12,4600.0,21.9685,21.978,21.959,21.959,4600.0
2011-03-17 10:40:00,23.12,23.13,23.07,23.09,8000.0,21.959,21.9685,21.9115,21.9305,8000.0
2011-03-17 10:50:00,23.08,23.09,23.05,23.08,7400.0,21.921,21.9305,21.8925,21.921,7400.0
2011-03-17 11:00:00,23.08,23.1,23.07,23.09,10000.0,21.921,21.94,21.9115,21.9305,10000.0
2011-03-17 11:10:00,23.1,23.1,23.05,23.06,7000.0,21.94,21.94,21.8925,21.902,7000.0
2011-03-17 11:20:00,23.06,23.09,23.01,23.05,10800.0,21.902,21.9305,21.8545,21.8925,10800.0
2011-03-17 11:30:00,23.06,23.08,23.05,23.06,9200.0,21.902,21.921,21.8925,21.902,9200.0
2011-03-17 11:40:00,23.06,23.06,22.99,22.99,7400.0,21.902,21.902,21.8355,21.8355,7400.0
2011-03-17 11:50:00,23.0,23.05,22.99,23.02,8600.0,21.845,21.8925,21.8355,21.864,8600.0
2011-03-17 12:00:00,23.03,23.04,23.0,23.04,6800.0,21.8735,21.883,21.845,21.883,6800.0
2011-03-17 12:10:00,23.03,23.07,23.03,23.07,7800.0,21.8735,21.9115,21.8735,21.9115,7800.0
2011-03-17 12:20:00,23.07,23.08,23.05,23.06,6000.0,21.9115,21.921,21.8925,21.902,6000.0
2011-03-17 12:30:00,23.06,23.06,23.03,23.05,7000.0,21.902,21.902,21.8735,21.8925,7000.0
2011-03-17 12:40:00,23.04,23.05,23.0,23.03,7600.0,21.883,21.8925,21.845,21.8735,7600.0
2011-03-17 12:50:00,23.04,23.06,23.03,23.04,2800.0,21.883,21.902,21.8735,21.883,2800.0
2011-03-17 13:00:00,23.04,23.07,23.04,23.07,6400.0,21.883,21.9115,21.883,21.9115,6400.0
2011-03-17 13:10:00,23.08,23.1,23.08,23.09,7600.0,21.921,21.94,21.921,21.9305,7600.0
2011-03-17 13:20:00,23.08,23.08,23.0,23.01,7800.0,21.921,21.921,21.845,21.8545,7800.0
2011-03-17 13:30:00,23.0,23.05,22.99,23.02,17800.0,21.845,21.8925,21.8355,21.864,17800.0
2011-03-17 13:40:00,23.01,23.01,22.95,22.95,12600.0,21.8545,21.8545,21.7975,21.7975,12600.0
2011-03-17 13:50:00,22.96,22.96,22.92,22.95,3600.0,21.807,21.807,21.769,21.7975,3600.0
2011-03-17 14:00:00,22.97,22.99,22.95,22.96,3400.0,21.8165,21.8355,21.7975,21.807,3400.0
2011-03-17 14:10:00,22.95,22.96,22.93,22.94,5800.0,21.7975,21.807,21.7785,21.788,5800.0
2011-03-17 14:20:00,22.96,22.98,22.95,22.98,7400.0,21.807,21.826,21.7975,21.826,7400.0
2011-03-17 14:30:00,22.97,22.99,22.95,22.95,3200.0,21.8165,21.8355,21.7975,21.7975,3200.0
2011-03-17 14:40:00,22.97,23.01,22.97,22.98,6800.0,21.8165,21.8545,21.8165,21.826,6800.0
2011-03-17 14:50:00,22.98,23.0,22.96,23.0,6000.0,21.826,21.845,21.807,21.845,6000.0
2011-03-17 15:00:00,23.0,23.0,22.98,22.99,7600.0,21.845,21.845,21.826,21.8355,7600.0
2011-03-17 15:10:00,22.99,23.0,22.98,23.0,5000.0,21.8355,21.845,21.826,21.845,5000.0
2011-03-17 15:20:00,22.99,23.0,22.97,22.98,9800.0,21.8355,21.845,21.8165,21.826,9800.0
2011-03-17 15:30:00,22.97,23.0,22.96,23.0,14600.0,21.8165,21.845,21.807,21.845,14600.0
2011-03-17 15:40:00,22.99,23.02,22.97,22.99,38400.0,21.8355,21.864,21.8165,21.8355,38400.0
2011-03-17 15:50:00,23.0,23.01,22.96,22.96,38600.0,21.845,21.8545,21.807,21.807,38600.0
2011-03-18 09:30:00,23.05,23.17,23.04,23.1,93400.0,21.8925,22.0065,21.883,21.94,93400.0
2011-03-18 09:40:00,23.07,23.17,23.04,23.07,21400.0,21.9115,22.0065,21.883,21.9115,21400.0
2011-03-18 09:50:00,23.07,23.12,23.04,23.07,9400.0,21.9115,21.959,21.883,21.9115,9400.0
2011-03-18 10:00:00,23.08,23.08,22.99,23.04,12600.0,21.921,21.921,21.8355,21.883,12600.0
2011-03-18 10:10:00,23.04,23.04,22.99,23.03,6000.0,21.883,21.883,21.8355,21.8735,6000.0
2011-03-18 10:20:00,23.04,23.06,23.0,23.04,6200.0,21.883,21.902,21.845,21.883,6200.0
2011-03-18 10:30:00,23.03,23.11,23.0,23.09,10600.0,21.8735,21.9495,21.845,21.9305,10600.0
2011-03-18 10:40:00,23.11,23.11,23.11,23.11,1800.0,21.9495,21.9495,21.9495,21.9495,1800.0
2011-03-18 10:50:00,23.09,23.11,23.07,23.07,7200.0,21.9305,21.9495,21.9115,21.9115,7200.0
2011-03-18 11:00:00,23.09,23.13,23.07,23.08,9400.0,21.9305,21.9685,21.9115,21.921,9400.0
2011-03-18 11:10:00,23.08,23.1,23.07,23.09,4200.0,21.921,21.94,21.9115,21.9305,4200.0
2011-03-18 11:20:00,23.1,23.1,23.03,23.03,7000.0,21.94,21.94,21.8735,21.8735,7000.0
2011-03-18 11:30:00,23.01,23.03,23.0,23.01,3600.0,21.8545,21.8735,21.845,21.8545,3600.0
2011-03-18 11:40:00,23.0,23.0,22.88,22.89,7400.0,21.845,21.845,21.731,21.7405,7400.0
2011-03-18 11:50:00,22.89,22.96,22.84,22.89,60000.0,21.7405,21.807,21.693,21.7405,60000.0
2011-03-18 12:00:00,22.91,22.92,22.89,22.9,11800.0,21.7595,21.769,21.7405,21.75,11800.0
2011-03-18 12:10:00,22.92,22.95,22.88,22.92,7600.0,21.769,21.7975,21.731,21.769,7600.0
2011-03-18 12:20:00,22.91,22.97,22.9,22.95,5000.0,21.7595,21.8165,21.75,21.7975,5000.0
2011-03-18 12:30:00,22.95,22.95,22.91,22.92,7600.0,21.7975,21.7975,21.7595,21.769,7600.0
2011-03-18 12:40:00,22.95,22.96,22.93,22.96,4400.0,21.7975,21.807,21.7785,21.807,4400.0
2011-03-18 12:50:00,22.97,23.0,22.95,22.98,5600.0,21.8165,21.845,21.7975,21.826,5600.0
2011-03-18 13:00:00,22.98,23.0,22.98,23.0,2200.0,21.826,21.845,21.826,21.845,2200.0
2011-03-18 13:10:00,23.02,23.03,23.0,23.03,5600.0,21.864,21.8735,21.845,21.8735,5600.0
2011-03-18 13:20:00,23.02,23.03,23.0,23.0,5200.0,21.864,21.8735,21.845,21.845,5200.0
2011-03-18 13:30:00,23.02,23.06,23.02,23.03,3800.0,21.864,21.902,21.864,21.8735,3800.0
2011-03-18 13:40:00,23.03,23.03,22.99,23.0,3000.0,21.8735,21.8735,21.8355,21.845,3000.0
2011-03-18 13:50:00,23.0,23.03,23.0,23.02,4400.0,21.845,21.8735,21.845,21.864,4400.0
2011-03-18 14:00:00,23.03,23.04,23.01,23.03,3400.0,21.8735,21.883,21.8545,21.8735,3400.0
2011-03-18 14:10:00,23.02,23.02,22.98,23.0,27600.0,21.864,21.864,21.826,21.845,27600.0
2011-03-18 14:20:00,23.0,23.02,22.99,23.0,15600.0,21.845,21.864,21.8355,21.845,15600.0
2011-03-18 14:30:00,23.0,23.04,23.0,23.03,17200.0,21.845,21.883,21.845,21.8735,17200.0
2011-03-18 14:40:00,23.03,23.03,23.0,23.0,6200.0,21.8735,21.8735,21.845,21.845,6200.0
2011-03-18 14:50:00,23.0,23.04,23.0,23.03,26600.0,21.845,21.883,21.845,21.8735,26600.0
2011-03-18 15:00:00,23.03,23.05,23.03,23.05,24600.0,21.8735,21.8925,21.8735,21.8925,24600.0
2011-03-18 15:10:00,23.04,23.05,23.02,23.04,31200.0,21.883,21.8925,21.864,21.883,31200.0
2011-03-18 15:20:00,23.04,23.05,23.03,23.04,24600.0,21.883,21.8925,21.8735,21.883,24600.0
2011-03-18 15:30:00,23.03,23.06,23.03,23.06,25800.0,21.8735,21.902,21.8735,21.902,25800.0
2011-03-18 15:40:00,23.06,23.14,23.06,23.13,152000.0,21.902,21.978,21.902,21.9685,152000.0
2011-03-18 15:50:00,23.13,23.21,23.11,23.18,184600.0,21.9685,22.0445,21.9495,22.016,184600.0
2011-03-21 09:30:00,23.42,23.63,23.35,23.63,11800.0,22.2439,22.4434,22.1774,22.4434,11800.0
2011-03-21 09:40:00,23.61,23.61,23.58,23.6,20800.0,22.4244,22.4244,22.3959,22.4149,20800.0
2011-03-21 09:50:00,23.57,23.6,23.55,23.56,12600.0,22.3864,22.4149,22.3674,22.3769,12600.0
2011-03-21 10:00:00,23.53,23.61,23.53,23.6,16600.0,22.3484,22.4244,22.3484,22.4149,16600.0
2011-03-21 10:10:00,23.6,23.61,23.56,23.57,16400.0,22.4149,22.4244,22.3769,22.3864,16400.0
2011-03-21 10:20:00,23.56,23.58,23.5,23.52,38400.0,22.3769,22.3959,22.3199,22.3389,38400.0
2011-03-21 10:30:00,23.51,23.53,23.5,23.5,11800.0,22.3294,22.3484,22.3199,22.3199,11800.0
2011-03-21 10:40:00,23.48,23.48,23.47,23.48,14800.0,22.3009,22.3009,22.2914,22.3009,14800.0
2011-03-21 10:50:00,23.49,23.5,23.48,23.5,9200.0,22.3104,22.3199,22.3009,22.3199,9200.0
2011-03-21 11:00:00,23.51,23.53,23.5,23.53,12000.0,22.3294,22.3484,22.3199,22.3484,12000.0
2011-03-21 11:10:00,23.53,23.53,23.47,23.47,9200.0,22.3484,22.3484,22.2914,22.2914,9200.0
2011-03-21 11:20:00,23.48,23.49,23.47,23.48,5200.0,22.3009,22.3104,22.2914,22.3009,5200.0
2011-03-21 11:30:00,23.48,23.48,23.46,23.47,6000.0,22.3009,22.3009,22.2819,22.2914,6000.0
2011-03-21 11:40:00,23.46,23.47,23.46,23.46,7400.0,22.2819,22.2914,22.2819,22.2819,7400.0
2011-03-21 11:50:00,23.46,23.48,23.45,23.48,28200.0,22.2819,22.3009,22.2724,22.3009,28200.0
2011-03-21 12:00:00,23.48,23.48,23.43,23.44,17800.0,22.3009,22.3009,22.2534,22.2629,17800.0
2011-03-21 12:10:00,23.43,23.45,23.42,23.44,20400.0,22.2534,22.2724,22.2439,22.2629,20400.0
2011-03-21 12:20:00,23.45,23.48,23.43,23.48,9200.0,22.2724,22.3009,22.2534,22.3009,9200.0
2011-03-21 12:30:00,23.49,23.52,23.48,23.5,17600.0,22.3104,22.3389,22.3009,22.3199,17600.0
2011-03-21 12:40:00,23.5,23.5,23.49,23.49,5200.0,22.3199,22.3199,22.3104,22.3104,5200.0
2011-03-21 12:50:00,23.49,23.5,23.47,23.48,6200.0,22.3104,22.3199,22.2914,22.3009,6200.0
2011-03-21 13:00:00,23.48,23.49,23.47,23.48,2800.0,22.3009,22.3104,22.2914,22.3009,2800.0
2011-03-21 13:10:00,23.48,23.49,23.47,23.48,3200.0,22.3009,22.3104,22.2914,22.3009,3200.0
2011-03-21 13:20:00,23.48,23.49,23.44,23.46,5600.0,22.3009,22.3104,22.2629,22.2819,5600.0
2011-03-21 13:30:00,23.46,23.46,23.44,23.46,8800.0,22.2819,22.2819,22.2629,22.2819,8800.0
2011-03-21 13:40:00,23.45,23.49,23.44,23.47,8800.0,22.2724,22.3104,22.2629,22.2914,8800.0
2011-03-21 13:50:00,23.47,23.53,23.47,23.52,6400.0,22.2914,22.3484,22.2914,22.3389,6400.0
2011-03-21 14:00:00,23.52,23.55,23.52,23.54,8200.0,22.3389,22.3674,22.3389,22.3579,8200.0
2011-03-21 14:10:00,23.54,23.56,23.51,23.56,23800.0,22.3579,22.3769,22.3294,22.3769,23800.0
2011-03-21 14:20:00,23.56,23.56,23.52,23.52,14800.0,22.3769,22.3769,22.3389,22.3389,14800.0
2011-03-21 14:30:00,23.52,23.59,23.52,23.59,12600.0,22.3389,22.4054,22.3389,22.4054,12600.0
2011-03-21 14:40:00,23.59,23.59,23.55,23.57,5600.0,22.4054,22.4054,22.3674,22.3864,5600.0
2011-03-21 14:50:00,23.56,23.56,23.53,23.55,4200.0,22.3769,22.3769,22.3484,22.3674,4200.0
2011-03-21 15:00:00,23.54,23.56,23.54,23.56,9400.0,22.3579,22.3769,22.3579,22.3769,9400.0
2011-03-21 15:10:00,23.56,23.56,23.54,23.55,10000.0,22.3769,22.3769,22.3579,22.3674,10000.0
2011-03-21 15:20:00,23.54,23.55,23.52,23.54,34400.0,22.3579,22.3674,22.3389,22.3579,34400.0
2011-03-21 15:30:00,23.55,23.55,23.53,23.55,16600.0,22.3674,22.3674,22.3484,22.3674,16600.0
2011-03-21 15:40:00,23.55,23.55,23.53,23.53,25400.0,22.3674,22.3674,22.3484,22.3484,25400.0
2011-03-21 15:50:00,23.54,23.55,23.52,23.55,63400.0,22.3579,22.3674,22.3389,22.3674,63400.0
2011-03-22 09:30:00,23.54,23.65,23.5,23.64,5800.0,22.3579,22.4624,22.3199,22.4529,5800.0
2011-03-22 09:40:00,23.65,23.7,23.58,23.58,16800.0,22.4624,22.5099,22.3959,22.3959,16800.0
2011-03-22 09:50:00,23.55,23.6,23.53,23.53,8400.0,22.3674,22.4149,22.3484,22.3484,8400.0
2011-03-22 10:00:00,23.54,23.58,23.53,23.58,4200.0,22.3579,22.3959,22.3484,22.3959,4200.0
2011-03-22 10:10:00,23.57,23.57,23.54,23.55,3200.0,22.3864,22.3864,22.3579,22.3674,3200.0
2011-03-22 10:20:00,23.55,23.61,23.55,23.61,6600.0,22.3674,22.4244,22.3674,22.4244,6600.0
2011-03-22 10:30:00,23.61,23.61,23.56,23.56,2200.0,22.4244,22.4244,22.3769,22.3769,2200.0
2011-03-22 10:40:00,23.58,23.58,23.49,23.5,21400.0,22.3959,22.3959,22.3104,22.3199,21400.0
2011-03-22 10:50:00,23.49,23.5,23.48,23.48,5200.0,22.3104,22.3199,22.3009,22.3009,5200.0
2011-03-22 11:00:00,23.48,23.5,23.47,23.48,15400.0,22.3009,22.3199,22.2914,22.3009,15400.0
2011-03-22 11:10:00,23.47,23.5,23.46,23.5,4400.0,22.2914,22.3199,22.2819,22.3199,4400.0
2011-03-22 11:20:00,23.48,23.48,23.42,23.45,29400.0,22.3009,22.3009,22.2439,22.2724,29400.0
2011-03-22 11:30:00,23.43,23.45,23.43,23.43,3800.0,22.2534,22.2724,22.2534,22.2534,3800.0
2011-03-22 11:40:00,23.43,23.45,23.43,23.43,3000.0,22.2534,22.2724,22.2534,22.2534,3000.0
2011-03-22 11:50:00,23.45,23.45,23.43,23.43,2400.0,22.2724,22.2724,22.2534,22.2534,2400.0
2011-03-22 12:00:00,23.43,23.45,23.42,23.43,5600.0,22.2534,22.2724,22.2439,22.2534,5600.0
2011-03-22 12:10:00,23.43,23.45,23.42,23.43,6600.0,22.2534,22.2724,22.2439,22.2534,6600.0
2011-03-22 12:20:00,23.44,23.45,23.42,23.43,3400.0,22.2629,22.2724,22.2439,22.2534,3400.0
2011-03-22 12:30:00,23.42,23.43,23.41,23.42,3400.0,22.2439,22.2534,22.2344,22.2439,3400.0
2011-03-22 12:40:00,23.43,23.45,23.42,23.45,3000.0,22.2534,22.2724,22.2439,22.2724,3000.0
2011-03-22 12:50:00,23.44,23.44,23.41,23.41,1800.0,22.2629,22.2629,22.2344,22.2344,1800.0
2011-03-22 13:00:00,23.42,23.43,23.41,23.42,5200.0,22.2439,22.2534,22.2344,22.2439,5200.0
2011-03-22 13:10:00,23.42,23.43,23.42,23.42,2600.0,22.2439,22.2534,22.2439,22.2439,2600.0
2011-03-22 13:20:00,23.42,23.42,23.39,23.39,4800.0,22.2439,22.2439,22.2154,22.2154,4800.0
2011-03-22 13:30:00,23.39,23.43,23.39,23.43,4200.0,22.2154,22.2534,22.2154,22.2534,4200.0
2011-03-22 13:40:00,23.41,23.43,23.4,23.43,3000.0,22.2344,22.2534,22.2249,22.2534,3000.0
2011-03-22 13:50:00,23.44,23.45,23.44,23.45,17800.0,22.2629,22.2724,22.2629,22.2724,17800.0
2011-03-22 14:00:00,23.44,23.45,23.42,23.43,12400.0,22.2629,22.2724,22.2439,22.2534,12400.0
2011-03-22 14:10:00,23.42,23.43,23.41,23.41,1600.0,22.2439,22.2534,22.2344,22.2344,1600.0
2011-03-22 14:20:00,23.42,23.43,23.42,23.43,5200.0,22.2439,22.2534,22.2439,22.2534,5200.0
2011-03-22 14:30:00,23.43,23.45,23.42,23.45,6400.0,22.2534,22.2724,22.2439,22.2724,6400.0
2011-03-22 14:40:00,23.44,23.45,23.43,23.44,3000.0,22.2629,22.2724,22.2534,22.2629,3000.0
2011-03-22 14:50:00,23.44,23.45,23.43,23.45,25800.0,22.2629,22.2724,22.2534,22.2724,25800.0
2011-03-22 15:00:00,23.45,23.45,23.43,23.43,13600.0,22.2724,22.2724,22.2534,22.2534,13600.0
2011-03-22 15:10:00,23.44,23.45,23.44,23.45,6400.0,22.2629,22.2724,22.2629,22.2724,6400.0
2011-03-22 15:20:00,23.45,23.45,23.43,23.45,15400.0,22.2724,22.2724,22.2534,22.2724,15400.0
2011-03-22 15:30:00,23.46,23.48,23.46,23.47,8600.0,22.2819,22.3009,22.2819,22.2914,8600.0
2011-03-22 15:40:00,23.47,23.49,23.45,23.48,7800.0,22.2914,22.3104,22.2724,22.3009,7800.0
2011-03-22 15:50:00,23.48,23.49,23.47,23.48,51600.0,22.3009,22.3104,22.2914,22.3009,51600.0
2011-03-23 09:30:00,23.43,23.43,23.34,23.38,4000.0,22.2534,22.2534,22.1679,22.2059,4000.0
2011-03-23 09:40:00,23.35,23.36,23.29,23.32,6800.0,22.1774,22.1869,22.1204,22.1489,6800.0
2011-03-23 09:50:00,23.32,23.37,23.29,23.32,6200.0,22.1489,22.1964,22.1204,22.1489,6200.0
2011-03-23 10:00:00,23.28,23.32,23.28,23.31,1600.0,22.1109,22.1489,22.1109,22.1394,1600.0
2011-03-23 10:10:00,23.29,23.33,23.26,23.29,3200.0,22.1204,22.1584,22.092,22.1204,3200.0
2011-03-23 10:20:00,23.28,23.31,23.28,23.3,1800.0,22.1109,22.1394,22.1109,22.1299,1800.0
2011-03-23 10:30:00,23.33,23.36,23.33,23.36,1200.0,22.1584,22.1869,22.1584,22.1869,1200.0
2011-03-23 10:40:00,23.33,23.33,23.27,23.27,1000.0,22.1584,22.1584,22.1015,22.1015,1000.0
2011-03-23 10:50:00,23.26,23.28,23.25,23.26,3400.0,22.092,22.1109,22.0825,22.092,3400.0
2011-03-23 11:00:00,23.28,23.28,23.26,23.27,1800.0,22.1109,22.1109,22.092,22.1015,1800.0
2011-03-23 11:10:00,23.26,23.3,23.26,23.29,3600.0,22.092,22.1299,22.092,22.1204,3600.0
2011-03-23 11:20:00,23.29,23.31,23.27,23.27,4400.0,22.1204,22.1394,22.1015,22.1015,4400.0
2011-03-23 11:30:00,23.28,23.34,23.28,23.33,3600.0,22.1109,22.1679,22.1109,22.1584,3600.0
2011-03-23 11:40:00,23.32,23.34,23.32,23.33,4000.0,22.1489,22.1679,22.1489,22.1584,4000.0
2011-03-23 11:50:00,23.33,23.35,23.33,23.34,4000.0,22.1584,22.1774,22.1584,22.1679,4000.0
2011-03-23 12:00:00,23.34,23.34,23.34,23.34,1800.0,22.1679,22.1679,22.1679,22.1679,1800.0
2011-03-23 12:10:00,23.34,23.37,23.34,23.36,4800.0,22.1679,22.1964,22.1679,22.1869,4800.0
2011-03-23 12:20:00,23.36,23.46,23.36,23.41,5000.0,22.1869,22.2819,22.1869,22.2344,5000.0
2011-03-23 12:30:00,23.42,23.43,23.42,23.43,1200.0,22.2439,22.2534,22.2439,22.2534,1200.0
2011-03-23 12:40:00,23.43,23.45,23.43,23.45,2800.0,22.2534,22.2724,22.2534,22.2724,2800.0
2011-03-23 12:50:00,23.44,23.45,23.42,23.42,5400.0,22.2629,22.2724,22.2439,22.2439,5400.0
2011-03-23 13:00:00,23.43,23.43,23.42,23.42,1000.0,22.2534,22.2534,22.2439,22.2439,1000.0
2011-03-23 13:10:00,23.43,23.43,23.42,23.43,4400.0,22.2534,22.2534,22.2439,22.2534,4400.0
2011-03-23 13:20:00,23.43,23.44,23.43,23.43,6400.0,22.2534,22.2629,22.2534,22.2534,6400.0
2011-03-23 13:30:00,23.43,23.48,23.43,23.47,7800.0,22.2534,22.3009,22.2534,22.2914,7800.0
2011-03-23 13:40:00,23.47,23.48,23.47,23.48,3600.0,22.2914,22.3009,22.2914,22.3009,3600.0
2011-03-23 13:50:00,23.48,23.52,23.48,23.52,5400.0,22.3009,22.3389,22.3009,22.3389,5400.0
2011-03-23 14:00:00,23.5,23.5,23.47,23.5,4200.0,22.3199,22.3199,22.2914,22.3199,4200.0
2011-03-23 14:10:00,23.5,23.5,23.49,23.49,5000.0,22.3199,22.3199,22.3104,22.3104,5000.0
2011-03-23 14:20:00,23.49,23.49,23.46,23.48,5800.0,22.3104,22.3104,22.2819,22.3009,5800.0
2011-03-23 14:30:00,23.48,23.48,23.48,23.48,2000.0,22.3009,22.3009,22.3009,22.3009,2000.0
2011-03-23 14:40:00,23.48,23.5,23.48,23.5,5800.0,22.3009,22.3199,22.3009,22.3199,5800.0
2011-03-23 14:50:00,23.5,23.56,23.5,23.56,9400.0,22.3199,22.3769,22.3199,22.3769,9400.0
2011-03-23 15:00:00,23.55,23.55,23.52,23.53,8000.0,22.3674,22.3674,22.3389,22.3484,8000.0
2011-03-23 15:10:00,23.53,23.58,23.53,23.56,9800.0,22.3484,22.3959,22.3484,22.3769,9800.0
2011-03-23 15:20:00,23.57,23.6,23.56,23.6,19600.0,22.3864,22.4149,22.3769,22.4149,19600.0
2011-03-23 15:30:00,23.59,23.62,23.59,23.61,29600.0,22.4054,22.4339,22.4054,22.4244,29600.0
2011-03-23 15:40:00,23.61,23.61,23.6,23.61,21800.0,22.4244,22.4244,22.4149,22.4244,21800.0
2011-03-23 15:50:00,23.61,23.61,23.55,23.56,41000.0,22.4244,22.4244,22.3674,22.3769,41000.0
2011-03-24 09:30:00,23.78,23.78,23.6,23.61,4200.0,22.5858,22.5858,22.4149,22.4244,4200.0
2011-03-24 09:40:00,23.59,23.59,23.5,23.5,9000.0,22.4054,22.4054,22.3199,22.3199,9000.0
2011-03-24 09:50:00,23.5,23.56,23.48,23.5,5000.0,22.3199,22.3769,22.3009,22.3199,5000.0
2011-03-24 10:00:00,23.49,23.55,23.48,23.52,2200.0,22.3104,22.3674,22.3009,22.3389,2200.0
2011-03-24 10:10:00,23.53,23.53,23.47,23.5,5400.0,22.3484,22.3484,22.2914,22.3199,5400.0
2011-03-24 10:20:00,23.5,23.51,23.49,23.51,2400.0,22.3199,22.3294,22.3104,22.3294,2400.0
2011-03-24 10:30:00,23.5,23.54,23.48,23.54,3200.0,22.3199,22.3579,22.3009,22.3579,3200.0
2011-03-24 10:40:00,23.56,23.56,23.53,23.54,1000.0,22.3769,22.3769,22.3484,22.3579,1000.0
2011-03-24 10:50:00,23.54,23.63,23.54,23.63,3400.0,22.3579,22.4434,22.3579,22.4434,3400.0
2011-03-24 11:00:00,23.63,23.66,23.63,23.64,2400.0,22.4434,22.4719,22.4434,22.4529,2400.0
2011-03-24 11:10:00,23.63,23.64,23.63,23.63,2400.0,22.4434,22.4529,22.4434,22.4434,2400.0
2011-03-24 11:20:00,23.64,23.66,23.64,23.65,4000.0,22.4529,22.4719,22.4529,22.4624,4000.0
2011-03-24 11:30:00,23.68,23.68,23.63,23.63,2600.0,22.4909,22.4909,22.4434,22.4434,2600.0
2011-03-24 11:40:00,23.64,23.65,23.63,23.63,17600.0,22.4529,22.4624,22.4434,22.4434,17600.0
2011-03-24 11:50:00,23.64,23.65,23.63,23.64,2400.0,22.4529,22.4624,22.4434,22.4529,2400.0
2011-03-24 12:00:00,23.65,23.66,23.64,23.65,10400.0,22.4624,22.4719,22.4529,22.4624,10400.0
2011-03-24 12:10:00,23.65,23.66,23.64,23.65,9400.0,22.4624,22.4719,22.4529,22.4624,9400.0
2011-03-24 12:20:00,23.65,23.68,23.65,23.68,10600.0,22.4624,22.4909,22.4624,22.4909,10600.0
2011-03-24 12:30:00,23.68,23.68,23.68,23.68,2000.0,22.4909,22.4909,22.4909,22.4909,2000.0
2011-03-24 12:40:00,23.69,23.71,23.65,23.65,6200.0,22.5004,22.5194,22.4624,22.4624,6200.0
2011-03-24 12:50:00,23.65,23.66,23.64,23.65,2800.0,22.4624,22.4719,22.4529,22.4624,2800.0
2011-03-24 13:00:00,23.64,23.65,23.64,23.65,4800.0,22.4529,22.4624,22.4529,22.4624,4800.0
2011-03-24 13:10:00,23.65,23.66,23.64,23.65,6800.0,22.4624,22.4719,22.4529,22.4624,6800.0
2011-03-24 13:20:00,23.65,23.68,23.64,23.68,4200.0,22.4624,22.4909,22.4529,22.4909,4200.0
2011-03-24 13:30:00,23.68,23.69,23.68,23.68,2000.0,22.4909,22.5004,22.4909,22.4909,2000.0
2011-03-24 13:40:00,23.67,23.67,23.64,23.66,7800.0,22.4814,22.4814,22.4529,22.4719,7800.0
2011-03-24 13:50:00,23.66,23.68,23.64,23.68,8600.0,22.4719,22.4909,22.4529,22.4909,8600.0
2011-03-24 14:00:00,23.69,23.73,23.69,23.73,6200.0,22.5004,22.5384,22.5004,22.5384,6200.0
2011-03-24 14:10:00,23.72,23.74,23.72,23.74,5400.0,22.5289,22.5479,22.5289,22.5479,5400.0
2011-03-24 14:20:00,23.74,23.75,23.73,23.73,7800.0,22.5479,22.5573,22.5384,22.5384,7800.0
2011-03-24 14:30:00,23.72,23.74,23.72,23.74,6400.0,22.5289,22.5479,22.5289,22.5479,6400.0
2011-03-24 14:40:00,23.74,23.75,23.73,23.74,12000.0,22.5479,22.5573,22.5384,22.5479,12000.0
2011-03-24 14:50:00,23.74,23.75,23.73,23.73,11400.0,22.5479,22.5573,22.5384,22.5384,11400.0
2011-03-24 15:00:00,23.73,23.73,23.72,23.72,3800.0,22.5384,22.5384,22.5289,22.5289,3800.0
2011-03-24 15:10:00,23.72,23.77,23.72,23.75,13000.0,22.5289,22.5763,22.5289,22.5573,13000.0
2011-03-24 15:20:00,23.75,23.75,23.73,23.75,15000.0,22.5573,22.5573,22.5384,22.5573,15000.0
2011-03-24 15:30:00,23.75,23.75,23.73,23.73,10600.0,22.5573,22.5573,22.5384,22.5384,10600.0
2011-03-24 15:40:00,23.74,23.75,23.71,23.73,12000.0,22.5479,22.5573,22.5194,22.5384,12000.0
2011-03-24 15:50:00,23.73,23.75,23.71,23.75,23000.0,22.5384,22.5573,22.5194,22.5573,23000.0
2011-03-25 09:30:00,23.78,23.81,23.74,23.8,8400.0,22.5858,22.6143,22.5479,22.6048,8400.0
2011-03-25 09:40:00,23.8,23.83,23.8,23.83,7200.0,22.6048,22.6333,22.6048,22.6333,7200.0
2011-03-25 09:50:00,23.84,23.86,23.84,23.86,4000.0,22.6428,22.6618,22.6428,22.6618,4000.0
2011-03-25 10:00:00,23.85,23.9,23.85,23.9,7600.0,22.6523,22.6998,22.6523,22.6998,7600.0
2011-03-25 10:10:00,23.9,23.9,23.83,23.83,6600.0,22.6998,22.6998,22.6333,22.6333,6600.0
2011-03-25 10:20:00,23.83,23.89,23.83,23.88,9600.0,22.6333,22.6903,22.6333,22.6808,9600.0
2011-03-25 10:30:00,23.89,23.95,23.89,23.93,11600.0,22.6903,22.7473,22.6903,22.7283,11600.0
2011-03-25 10:40:00,23.93,23.99,23.93,23.97,5400.0,22.7283,22.7853,22.7283,22.7663,5400.0
2011-03-25 10:50:00,23.97,23.98,23.96,23.97,15800.0,22.7663,22.7758,22.7568,22.7663,15800.0
2011-03-25 11:00:00,23.98,23.98,23.93,23.93,13400.0,22.7758,22.7758,22.7283,22.7283,13400.0
2011-03-25 11:10:00,23.94,23.95,23.93,23.93,5400.0,22.7378,22.7473,22.7283,22.7283,5400.0
2011-03-25 11:20:00,23.93,23.95,23.92,23.94,4400.0,22.7283,22.7473,22.7188,22.7378,4400.0
2011-03-25 11:30:00,23.94,23.96,23.93,23.93,6200.0,22.7378,22.7568,22.7283,22.7283,6200.0
2011-03-25 11:40:00,23.92,23.97,23.91,23.97,4000.0,22.7188,22.7663,22.7093,22.7663,4000.0
2011-03-25 11:50:00,23.97,23.99,23.97,23.99,2400.0,22.7663,22.7853,22.7663,22.7853,2400.0
2011-03-25 12:00:00,23.99,23.99,23.97,23.97,2400.0,22.7853,22.7853,22.7663,22.7663,2400.0
2011-03-25 12:10:00,23.97,23.99,23.95,23.97,10200.0,22.7663,22.7853,22.7473,22.7663,10200.0
2011-03-25 12:20:00,23.97,23.99,23.97,23.99,3800.0,22.7663,22.7853,22.7663,22.7853,3800.0
2011-03-25 12:30:00,23.98,23.98,23.96,23.97,1600.0,22.7758,22.7758,22.7568,22.7663,1600.0
2011-03-25 12:40:00,23.96,23.98,23.96,23.98,800.0,22.7568,22.7758,22.7568,22.7758,800.0
2011-03-25 12:50:00,23.98,23.99,23.96,23.99,4800.0,22.7758,22.7853,22.7568,22.7853,4800.0
2011-03-25 13:00:00,23.98,24.0,23.98,23.99,5200.0,22.7758,22.7948,22.7758,22.7853,5200.0
2011-03-25 13:10:00,23.99,24.0,23.96,23.97,11200.0,22.7853,22.7948,22.7568,22.7663,11200.0
2011-03-25 13:20:00,23.98,24.0,23.98,23.99,5000.0,22.7758,22.7948,22.7758,22.7853,5000.0
2011-03-25 13:30:00,24.0,24.0,23.97,23.99,7000.0,22.7948,22.7948,22.7663,22.7853,7000.0
2011-03-25 13:40:00,23.98,23.99,23.98,23.98,4200.0,22.7758,22.7853,22.7758,22.7758,4200.0
2011-03-25 13:50:00,23.98,23.98,23.91,23.93,13600.0,22.7758,22.7758,22.7093,22.7283,13600.0
2011-03-25 14:00:00,23.93,23.93,23.89,23.91,8600.0,22.7283,22.7283,22.6903,22.7093,8600.0
2011-03-25 14:10:00,23.91,23.92,23.89,23.9,11200.0,22.7093,22.7188,22.6903,22.6998,11200.0
2011-03-25 14:20:00,23.9,23.91,23.89,23.91,9800.0,22.6998,22.7093,22.6903,22.7093,9800.0
2011-03-25 14:30:00,23.91,23.92,23.9,23.91,5800.0,22.7093,22.7188,22.6998,22.7093,5800.0
2011-03-25 14:40:00,23.91,23.91,23.89,23.9,5600.0,22.7093,22.7093,22.6903,22.6998,5600.0
2011-03-25 14:50:00,23.9,23.92,23.9,23.91,5200.0,22.6998,22.7188,22.6998,22.7093,5200.0
2011-03-25 15:00:00,23.91,23.91,23.9,23.9,5600.0,22.7093,22.7093,22.6998,22.6998,5600.0
2011-03-25 15:10:00,23.9,23.93,23.9,23.92,8000.0,22.6998,22.7283,22.6998,22.7188,8000.0
2011-03-25 15:20:00,23.92,23.92,23.89,23.9,6200.0,22.7188,22.7188,22.6903,22.6998,6200.0
2011-03-25 15:30:00,23.9,23.9,23.88,23.9,11200.0,22.6998,22.6998,22.6808,22.6998,11200.0
2011-03-25 15:40:00,23.91,23.92,23.86,23.86,26400.0,22.7093,22.7188,22.6618,22.6618,26400.0
2011-03-25 15:50:00,23.86,23.88,23.86,23.88,37200.0,22.6618,22.6808,22.6618,22.6808,37200.0
2011-03-28 09:30:00,23.91,23.99,23.89,23.93,5400.0,22.7093,22.7853,22.6903,22.7283,5400.0
2011-03-28 09:40:00,23.93,24.0,23.92,23.99,14400.0,22.7283,22.7948,22.7188,22.7853,14400.0
2011-03-28 09:50:00,23.98,24.1,23.97,24.1,14400.0,22.7758,22.8898,22.7663,22.8898,14400.0
2011-03-28 10:00:00,24.1,24.13,24.05,24.11,36600.0,22.8898,22.9183,22.8423,22.8993,36600.0
2011-03-28 10:10:00,24.1,24.13,24.09,24.11,23800.0,22.8898,22.9183,22.8803,22.8993,23800.0
2011-03-28 10:20:00,24.11,24.12,24.09,24.1,6800.0,22.8993,22.9088,22.8803,22.8898,6800.0
2011-03-28 10:30:00,24.1,24.11,24.08,24.09,6200.0,22.8898,22.8993,22.8708,22.8803,6200.0
2011-03-28 10:40:00,24.1,24.12,24.09,24.1,18400.0,22.8898,22.9088,22.8803,22.8898,18400.0
2011-03-28 10:50:00,24.09,24.11,24.06,24.11,22000.0,22.8803,22.8993,22.8518,22.8993,22000.0
2011-03-28 11:00:00,24.11,24.11,24.06,24.09,21800.0,22.8993,22.8993,22.8518,22.8803,21800.0
2011-03-28 11:10:00,24.07,24.08,24.03,24.04,14600.0,22.8613,22.8708,22.8233,22.8328,14600.0
2011-03-28 11:20:00,24.04,24.05,24.0,24.01,5400.0,22.8328,22.8423,22.7948,22.8043,5400.0
2011-03-28 11:30:00,24.02,24.04,23.98,24.02,19200.0,22.8138,22.8328,22.7758,22.8138,19200.0
2011-03-28 11:40:00,24.01,24.01,23.98,23.98,14000.0,22.8043,22.8043,22.7758,22.7758,14000.0
2011-03-28 11:50:00,23.97,23.97,23.89,23.89,19200.0,22.7663,22.7663,22.6903,22.6903,19200.0
2011-03-28 12:00:00,23.89,23.9,23.87,23.87,58400.0,22.6903,22.6998,22.6713,22.6713,58400.0
2011-03-28 12:10:00,23.86,23.86,23.82,23.84,13600.0,22.6618,22.6618,22.6238,22.6428,13600.0
2011-03-28 12:20:00,23.84,23.86,23.84,23.85,4000.0,22.6428,22.6618,22.6428,22.6523,4000.0
2011-03-28 12:30:00,23.83,23.86,23.83,23.86,3800.0,22.6333,22.6618,22.6333,22.6618,3800.0
2011-03-28 12:40:00,23.85,23.88,23.85,23.87,7400.0,22.6523,22.6808,22.6523,22.6713,7400.0
2011-03-28 12:50:00,23.88,23.88,23.85,23.85,3000.0,22.6808,22.6808,22.6523,22.6523,3000.0
2011-03-28 13:00:00,23.84,23.84,23.83,23.84,3600.0,22.6428,22.6428,22.6333,22.6428,3600.0
2011-03-28 13:10:00,23.85,23.87,23.85,23.86,3000.0,22.6523,22.6713,22.6523,22.6618,3000.0
2011-03-28 13:20:00,23.86,23.87,23.86,23.87,4000.0,22.6618,22.6713,22.6618,22.6713,4000.0
2011-03-28 13:30:00,23.87,23.88,23.87,23.88,7600.0,22.6713,22.6808,22.6713,22.6808,7600.0
2011-03-28 13:40:00,23.87,23.88,23.87,23.88,3000.0,22.6713,22.6808,22.6713,22.6808,3000.0
2011-03-28 13:50:00,23.88,23.88,23.87,23.88,9000.0,22.6808,22.6808,22.6713,22.6808,9000.0
2011-03-28 14:00:00,23.87,23.88,23.86,23.86,7000.0,22.6713,22.6808,22.6618,22.6618,7000.0
2011-03-28 14:10:00,23.87,23.88,23.86,23.88,5400.0,22.6713,22.6808,22.6618,22.6808,5400.0
2011-03-28 14:20:00,23.88,23.88,23.86,23.86,5000.0,22.6808,22.6808,22.6618,22.6618,5000.0
2011-03-28 14:30:00,23.86,23.88,23.86,23.88,6600.0,22.6618,22.6808,22.6618,22.6808,6600.0
2011-03-28 14:40:00,23.88,23.88,23.86,23.86,8400.0,22.6808,22.6808,22.6618,22.6618,8400.0
2011-03-28 14:50:00,23.85,23.87,23.83,23.87,5600.0,22.6523,22.6713,22.6333,22.6713,5600.0
2011-03-28 15:00:00,23.86,23.88,23.85,23.86,12400.0,22.6618,22.6808,22.6523,22.6618,12400.0
2011-03-28 15:10:00,23.86,23.86,23.85,23.86,8800.0,22.6618,22.6618,22.6523,22.6618,8800.0
2011-03-28 15:20:00,23.86,23.88,23.86,23.86,16200.0,22.6618,22.6808,22.6618,22.6618,16200.0
2011-03-28 15:30:00,23.86,23.88,23.86,23.86,16400.0,22.6618,22.6808,22.6618,22.6618,16400.0
2011-03-28 15:40:00,23.85,23.86,23.8,23.81,34200.0,22.6523,22.6618,22.6048,22.6143,34200.0
2011-03-28 15:50:00,23.8,23.83,23.79,23.8,72800.0,22.6048,22.6333,22.5953,22.6048,72800.0
2011-03-29 09:30:00,23.74,23.8,23.71,23.71,3800.0,22.5479,22.6048,22.5194,22.5194,3800.0
2011-03-29 09:40:00,23.68,23.71,23.65,23.65,2800.0,22.4909,22.5194,22.4624,22.4624,2800.0
2011-03-29 09:50:00,23.67,23.7,23.65,23.65,4200.0,22.4814,22.5099,22.4624,22.4624,4200.0
2011-03-29 10:00:00,23.66,23.79,23.65,23.79,7400.0,22.4719,22.5953,22.4624,22.5953,7400.0
2011-03-29 10:10:00,23.8,23.86,23.78,23.86,5200.0,22.6048,22.6618,22.5858,22.6618,5200.0
2011-03-29 10:20:00,23.85,23.93,23.85,23.93,16000.0,22.6523,22.7283,22.6523,22.7283,16000.0
2011-03-29 10:30:00,23.93,24.0,23.91,24.0,25400.0,22.7283,22.7948,22.7093,22.7948,25400.0
2011-03-29 10:40:00,23.99,24.0,23.97,23.98,17400.0,22.7853,22.7948,22.7663,22.7758,17400.0
2011-03-29 10:50:00,23.99,24.06,23.94,24.0,25000.0,22.7853,22.8518,22.7378,22.7948,25000.0
2011-03-29 11:00:00,24.02,24.05,23.99,24.04,20400.0,22.8138,22.8423,22.7853,22.8328,20400.0
2011-03-29 11:10:00,24.05,24.1,24.03,24.1,25000.0,22.8423,22.8898,22.8233,22.8898,25000.0
2011-03-29 11:20:00,24.11,24.15,24.11,24.14,27200.0,22.8993,22.9373,22.8993,22.9278,27200.0
2011-03-29 11:30:00,24.15,24.16,24.09,24.13,13800.0,22.9373,22.9468,22.8803,22.9183,13800.0
2011-03-29 11:40:00,24.13,24.23,24.13,24.18,16000.0,22.9183,23.0132,22.9183,22.9658,16000.0
2011-03-29 11:50:00,24.18,24.2,24.12,24.16,22200.0,22.9658,22.9848,22.9088,22.9468,22200.0
2011-03-29 12:00:00,24.16,24.17,24.15,24.15,19000.0,22.9468,22.9563,22.9373,22.9373,19000.0
2011-03-29 12:10:00,24.15,24.22,24.15,24.21,15600.0,22.9373,23.0037,22.9373,22.9942,15600.0
2011-03-29 12:20:00,24.22,24.23,24.17,24.17,12400.0,23.0037,23.0132,22.9563,22.9563,12400.0
2011-03-29 12:30:00,24.19,24.19,24.15,24.15,13000.0,22.9753,22.9753,22.9373,22.9373,13000.0
2011-03-29 12:40:00,24.16,24.16,24.15,24.15,14400.0,22.9468,22.9468,22.9373,22.9373,14400.0
2011-03-29 12:50:00,24.15,24.16,24.15,24.15,13400.0,22.9373,22.9468,22.9373,22.9373,13400.0
2011-03-29 13:00:00,24.15,24.17,24.15,24.16,20400.0,22.9373,22.9563,22.9373,22.9468,20400.0
2011-03-29 13:10:00,24.16,24.21,24.15,24.15,31600.0,22.9468,22.9942,22.9373,22.9373,31600.0
2011-03-29 13:20:00,24.15,24.19,24.15,24.19,13600.0,22.9373,22.9753,22.9373,22.9753,13600.0
2011-03-29 13:30:00,24.18,24.2,24.17,24.18,15200.0,22.9658,22.9848,22.9563,22.9658,15200.0
2011-03-29 13:40:00,24.18,24.18,24.15,24.15,16400.0,22.9658,22.9658,22.9373,22.9373,16400.0
2011-03-29 13:50:00,24.15,24.16,24.14,24.14,8600.0,22.9373,22.9468,22.9278,22.9278,8600.0
2011-03-29 14:00:00,24.14,24.16,24.14,24.15,20800.0,22.9278,22.9468,22.9278,22.9373,20800.0
2011-03-29 14:10:00,24.15,24.15,24.12,24.13,22600.0,22.9373,22.9373,22.9088,22.9183,22600.0
2011-03-29 14:20:00,24.13,24.13,24.11,24.11,15000.0,22.9183,22.9183,22.8993,22.8993,15000.0
2011-03-29 14:30:00,24.11,24.14,24.11,24.14,19600.0,22.8993,22.9278,22.8993,22.9278,19600.0
2011-03-29 14:40:00,24.14,24.15,24.13,24.15,19200.0,22.9278,22.9373,22.9183,22.9373,19200.0
2011-03-29 14:50:00,24.15,24.17,24.14,24.16,26400.0,22.9373,22.9563,22.9278,22.9468,26400.0
2011-03-29 15:00:00,24.15,24.16,24.14,24.15,40600.0,22.9373,22.9468,22.9278,22.9373,40600.0
2011-03-29 15:10:00,24.15,24.16,24.14,24.14,31800.0,22.9373,22.9468,22.9278,22.9278,31800.0
2011-03-29 15:20:00,24.14,24.15,24.14,24.15,22200.0,22.9278,22.9373,22.9278,22.9373,22200.0
2011-03-29 15:30:00,24.15,24.16,24.11,24.11,38400.0,22.9373,22.9468,22.8993,22.8993,38400.0
2011-03-29 15:40:00,24.11,24.12,24.1,24.1,40200.0,22.8993,22.9088,22.8898,22.8898,40200.0
2011-03-29 15:50:00,24.1,24.11,24.07,24.09,88600.0,22.8898,22.8993,22.8613,22.8803,88600.0
2011-03-30 09:30:00,24.18,24.26,24.18,24.26,13800.0,22.9658,23.0417,22.9658,23.0417,13800.0
2011-03-30 09:40:00,24.27,24.28,24.26,24.28,20400.0,23.0512,23.0607,23.0417,23.0607,20400.0
2011-03-30 09:50:00,24.28,24.35,24.28,24.33,23400.0,23.0607,23.1272,23.0607,23.1082,23400.0
2011-03-30 10:00:00,24.33,24.34,24.32,24.33,8000.0,23.1082,23.1177,23.0987,23.1082,8000.0
2011-03-30 10:10:00,24.33,24.33,24.28,24.31,18400.0,23.1082,23.1082,23.0607,23.0892,18400.0
2011-03-30 10:20:00,24.31,24.32,24.31,24.31,13000.0,23.0892,23.0987,23.0892,23.0892,13000.0
2011-03-30 10:30:00,24.31,24.32,24.3,24.32,10200.0,23.0892,23.0987,23.0797,23.0987,10200.0
2011-03-30 10:40:00,24.32,24.32,24.3,24.3,14200.0,23.0987,23.0987,23.0797,23.0797,14200.0
2011-03-30 10:50:00,24.3,24.32,24.3,24.32,40400.0,23.0797,23.0987,23.0797,23.0987,40400.0
2011-03-30 11:00:00,24.31,24.31,24.3,24.3,12600.0,23.0892,23.0892,23.0797,23.0797,12600.0
2011-03-30 11:10:00,24.3,24.31,24.3,24.3,8000.0,23.0797,23.0892,23.0797,23.0797,8000.0
2011-03-30 11:20:00,24.3,24.3,24.24,24.25,22600.0,23.0797,23.0797,23.0227,23.0322,22600.0
2011-03-30 11:30:00,24.24,24.28,24.24,24.28,10000.0,23.0227,23.0607,23.0227,23.0607,10000.0
2011-03-30 11:40:00,24.27,24.27,24.19,24.2,15800.0,23.0512,23.0512,22.9753,22.9848,15800.0
2011-03-30 11:50:00,24.2,24.22,24.19,24.2,6600.0,22.9848,23.0037,22.9753,22.9848,6600.0
2011-03-30 12:00:00,24.2,24.2,24.14,24.14,12600.0,22.9848,22.9848,22.9278,22.9278,12600.0
2011-03-30 12:10:00,24.14,24.17,24.13,24.16,6400.0,22.9278,22.9563,22.9183,22.9468,6400.0
2011-03-30 12:20:00,24.17,24.18,24.16,24.18,6000.0,22.9563,22.9658,22.9468,22.9658,6000.0
2011-03-30 12:30:00,24.18,24.24,24.18,24.23,13600.0,22.9658,23.0227,22.9658,23.0132,13600.0
2011-03-30 12:40:00,24.24,24.25,24.24,24.25,4200.0,23.0227,23.0322,23.0227,23.0322,4200.0
2011-03-30 12:50:00,24.26,24.26,24.24,24.24,10600.0,23.0417,23.0417,23.0227,23.0227,10600.0
2011-03-30 13:00:00,24.24,24.28,24.23,24.27,11600.0,23.0227,23.0607,23.0132,23.0512,11600.0
2011-03-30 13:10:00,24.26,24.27,24.26,24.27,1400.0,23.0417,23.0512,23.0417,23.0512,1400.0
2011-03-30 13:20:00,24.26,24.28,24.26,24.28,6600.0,23.0417,23.0607,23.0417,23.0607,6600.0
2011-03-30 13:30:00,24.28,24.28,24.28,24.28,6800.0,23.0607,23.0607,23.0607,23.0607,6800.0
2011-03-30 13:40:00,24.28,24.28,24.24,24.24,29200.0,23.0607,23.0607,23.0227,23.0227,29200.0
2011-03-30 13:50:00,24.24,24.24,24.21,24.21,3800.0,23.0227,23.0227,22.9942,22.9942,3800.0
2011-03-30 14:00:00,24.21,24.24,24.2,24.24,13800.0,22.9942,23.0227,22.9848,23.0227,13800.0
2011-03-30 14:10:00,24.24,24.24,24.21,24.21,5800.0,23.0227,23.0227,22.9942,22.9942,5800.0
2011-03-30 14:20:00,24.21,24.22,24.17,24.17,15000.0,22.9942,23.0037,22.9563,22.9563,15000.0
2011-03-30 14:30:00,24.17,24.17,24.13,24.13,31000.0,22.9563,22.9563,22.9183,22.9183,31000.0
2011-03-30 14:40:00,24.13,24.13,24.11,24.13,16000.0,22.9183,22.9183,22.8993,22.9183,16000.0
2011-03-30 14:50:00,24.13,24.18,24.13,24.18,28400.0,22.9183,22.9658,22.9183,22.9658,28400.0
2011-03-30 15:00:00,24.18,24.18,24.15,24.16,19400.0,22.9658,22.9658,22.9373,22.9468,19400.0
2011-03-30 15:10:00,24.16,24.17,24.14,24.17,31000.0,22.9468,22.9563,22.9278,22.9563,31000.0
2011-03-30 15:20:00,24.17,24.2,24.16,24.16,13600.0,22.9563,22.9848,22.9468,22.9468,13600.0
2011-03-30 15:30:00,24.16,24.17,24.14,24.14,67400.0,22.9468,22.9563,22.9278,22.9278,67400.0
2011-03-30 15:40:00,24.14,24.15,24.08,24.09,70800.0,22.9278,22.9373,22.8708,22.8803,70800.0
2011-03-30 15:50:00,24.09,24.15,24.09,24.13,89400.0,22.8803,22.9373,22.8803,22.9183,89400.0
2011-03-31 09:30:00,24.18,24.29,24.17,24.29,9600.0,22.9658,23.0702,22.9563,23.0702,9600.0
2011-03-31 09:40:00,24.29,24.36,24.29,24.32,9400.0,23.0702,23.1367,23.0702,23.0987,9400.0
2011-03-31 09:50:00,24.33,24.33,24.21,24.24,7400.0,23.1082,23.1082,22.9942,23.0227,7400.0
2011-03-31 10:00:00,24.25,24.25,24.21,24.21,5200.0,23.0322,23.0322,22.9942,22.9942,5200.0
2011-03-31 10:10:00,24.21,24.24,24.2,24.21,4200.0,22.9942,23.0227,22.9848,22.9942,4200.0
2011-03-31 10:20:00,24.24,24.27,24.23,24.24,2600.0,23.0227,23.0512,23.0132,23.0227,2600.0
2011-03-31 10:30:00,24.24,24.28,24.24,24.28,8200.0,23.0227,23.0607,23.0227,23.0607,8200.0
2011-03-31 10:40:00,24.28,24.35,24.28,24.34,9800.0,23.0607,23.1272,23.0607,23.1177,9800.0
2011-03-31 10:50:00,24.33,24.33,24.28,24.31,17000.0,23.1082,23.1082,23.0607,23.0892,17000.0
2011-03-31 11:00:00,24.3,24.32,24.3,24.32,2200.0,23.0797,23.0987,23.0797,23.0987,2200.0
2011-03-31 11:10:00,24.31,24.32,24.27,24.31,16200.0,23.0892,23.0987,23.0512,23.0892,16200.0
2011-03-31 11:20:00,24.31,24.31,24.27,24.28,2600.0,23.0892,23.0892,23.0512,23.0607,2600.0
2011-03-31 11:30:00,24.28,24.29,24.27,24.28,10400.0,23.0607,23.0702,23.0512,23.0607,10400.0
2011-03-31 11:40:00,24.28,24.31,24.27,24.28,18800.0,23.0607,23.0892,23.0512,23.0607,18800.0
2011-03-31 11:50:00,24.28,24.3,24.27,24.3,7000.0,23.0607,23.0797,23.0512,23.0797,7000.0
2011-03-31 12:00:00,24.3,24.36,24.29,24.33,22600.0,23.0797,23.1367,23.0702,23.1082,22600.0
2011-03-31 12:10:00,24.36,24.4,24.34,24.4,4600.0,23.1367,23.1747,23.1177,23.1747,4600.0
2011-03-31 12:20:00,24.4,24.46,24.39,24.43,12200.0,23.1747,23.2317,23.1652,23.2032,12200.0
2011-03-31 12:30:00,24.43,24.44,24.42,24.42,13600.0,23.2032,23.2127,23.1937,23.1937,13600.0
2011-03-31 12:40:00,24.43,24.46,24.42,24.43,19600.0,23.2032,23.2317,23.1937,23.2032,19600.0
2011-03-31 12:50:00,24.42,24.45,24.41,24.44,6800.0,23.1937,23.2222,23.1842,23.2127,6800.0
2011-03-31 13:00:00,24.43,24.45,24.42,24.43,8600.0,23.2032,23.2222,23.1937,23.2032,8600.0
2011-03-31 13:10:00,24.43,24.45,24.41,24.43,22600.0,23.2032,23.2222,23.1842,23.2032,22600.0
2011-03-31 13:20:00,24.43,24.48,24.43,24.45,16000.0,23.2032,23.2507,23.2032,23.2222,16000.0
2011-03-31 13:30:00,24.45,24.46,24.41,24.43,22000.0,23.2222,23.2317,23.1842,23.2032,22000.0
2011-03-31 13:40:00,24.45,24.46,24.45,24.46,9600.0,23.2222,23.2317,23.2222,23.2317,9600.0
2011-03-31 13:50:00,24.47,24.5,24.47,24.5,11600.0,23.2412,23.2697,23.2412,23.2697,11600.0
2011-03-31 14:00:00,24.5,24.5,24.49,24.5,17000.0,23.2697,23.2697,23.2602,23.2697,17000.0
2011-03-31 14:10:00,24.5,24.54,24.5,24.53,10000.0,23.2697,23.3077,23.2697,23.2982,10000.0
2011-03-31 14:20:00,24.53,24.53,24.5,24.5,4200.0,23.2982,23.2982,23.2697,23.2697,4200.0
2011-03-31 14:30:00,24.5,24.5,24.48,24.5,8400.0,23.2697,23.2697,23.2507,23.2697,8400.0
2011-03-31 14:40:00,24.5,24.5,24.45,24.47,16600.0,23.2697,23.2697,23.2222,23.2412,16600.0
2011-03-31 14:50:00,24.47,24.48,24.46,24.48,35800.0,23.2412,23.2507,23.2317,23.2507,35800.0
2011-03-31 15:00:00,24.47,24.48,24.45,24.46,16000.0,23.2412,23.2507,23.2222,23.2317,16000.0
2011-03-31 15:10:00,24.46,24.47,24.45,24.45,24600.0,23.2317,23.2412,23.2222,23.2222,24600.0
2011-03-31 15:20:00,24.45,24.47,24.45,24.47,26600.0,23.2222,23.2412,23.2222,23.2412,26600.0
2011-03-31 15:30:00,24.47,24.49,24.47,24.49,22600.0,23.2412,23.2602,23.2412,23.2602,22600.0
2011-03-31 15:40:00,24.49,24.55,24.48,24.48,109000.0,23.2602,23.3172,23.2507,23.2507,109000.0
2011-03-31 15:50:00,24.48,24.5,24.44,24.47,166200.0,23.2507,23.2697,23.2127,23.2412,166200.0
2011-04-01 09:30:00,23.48,24.43,23.43,24.34,455400.0,22.3009,23.2032,22.2534,23.1177,455400.0
2011-04-01 09:40:00,24.3,24.34,24.1,24.33,151600.0,23.0797,23.1177,22.8898,23.1082,151600.0
2011-04-01 09:50:00,24.36,24.52,24.26,24.43,134600.0,23.1367,23.2887,23.0417,23.2032,134600.0
2011-04-01 10:00:00,24.4,24.53,24.33,24.5,135600.0,23.1747,23.2982,23.1082,23.2697,135600.0
2011-04-01 10:10:00,24.5,24.65,24.48,24.63,115400.0,23.2697,23.4122,23.2507,23.3932,115400.0
2011-04-01 10:20:00,24.63,24.89,24.6,24.88,118000.0,23.3932,23.6401,23.3647,23.6306,118000.0
2011-04-01 10:30:00,24.88,24.97,24.83,24.92,92800.0,23.6306,23.7161,23.5831,23.6686,92800.0
2011-04-01 10:40:00,24.92,24.94,24.67,24.84,180200.0,23.6686,23.6876,23.4311,23.5926,180200.0
2011-04-01 10:50:00,24.84,24.85,24.67,24.74,45000.0,23.5926,23.6021,23.4311,23.4976,45000.0
2011-04-01 11:00:00,24.74,24.75,24.59,24.65,121200.0,23.4976,23.5071,23.3552,23.4122,121200.0
2011-04-01 11:10:00,24.65,24.71,24.65,24.65,80600.0,23.4122,23.4691,23.4122,23.4122,80600.0
2011-04-01 11:20:00,24.66,24.7,24.64,24.7,43000.0,23.4217,23.4596,23.4027,23.4596,43000.0
2011-04-01 11:30:00,24.7,24.71,24.61,24.65,55200.0,23.4596,23.4691,23.3742,23.4122,55200.0
2011-04-01 11:40:00,24.65,24.68,24.61,24.62,105400.0,23.4122,23.4406,23.3742,23.3837,105400.0
2011-04-01 11:50:00,24.62,24.93,24.61,24.92,163000.0,23.3837,23.6781,23.3742,23.6686,163000.0
2011-04-01 12:00:00,24.93,24.95,24.86,24.94,83200.0,23.6781,23.6971,23.6116,23.6876,83200.0
2011-04-01 12:10:00,24.95,24.98,24.86,24.86,178000.0,23.6971,23.7256,23.6116,23.6116,178000.0
2011-04-01 12:20:00,24.88,24.96,24.87,24.96,44800.0,23.6306,23.7066,23.6211,23.7066,44800.0
2011-04-01 12:30:00,24.96,25.0,24.95,24.98,118600.0,23.7066,23.7446,23.6971,23.7256,118600.0
2011-04-01 12:40:00,24.99,25.0,24.98,24.99,96600.0,23.7351,23.7446,23.7256,23.7351,96600.0
2011-04-01 12:50:00,24.99,25.0,24.93,24.97,313600.0,23.7351,23.7446,23.6781,23.7161,313600.0
2011-04-01 13:00:00,24.96,25.0,24.84,24.9,253200.0,23.7066,23.7446,23.5926,23.6496,253200.0
2011-04-01 13:10:00,24.9,24.9,24.68,24.88,248000.0,23.6496,23.6496,23.4406,23.6306,248000.0
2011-04-01 13:20:00,24.89,25.25,24.88,25.25,125800.0,23.6401,23.982,23.6306,23.982,125800.0
2011-04-01 13:30:00,25.24,25.45,25.24,25.38,117000.0,23.9725,24.172,23.9725,24.1055,117000.0
2011-04-01 13:40:00,25.42,25.42,25.04,25.05,116800.0,24.1435,24.1435,23.7826,23.7921,116800.0
2011-04-01 13:50:00,25.05,25.2,25.02,25.18,64400.0,23.7921,23.9345,23.7636,23.9155,64400.0
2011-04-01 14:00:00,25.18,25.28,25.17,25.28,74400.0,23.9155,24.0105,23.906,24.0105,74400.0
2011-04-01 14:10:00,25.27,25.35,25.23,25.35,53200.0,24.001,24.077,23.963,24.077,53200.0
2011-04-01 14:20:00,25.35,25.39,25.32,25.39,58400.0,24.077,24.115,24.0485,24.115,58400.0
2011-04-01 14:30:00,25.39,25.39,25.3,25.32,69400.0,24.115,24.115,24.0295,24.0485,69400.0
2011-04-01 14:40:00,25.33,25.33,25.13,25.18,148000.0,24.058,24.058,23.868,23.9155,148000.0
2011-04-01 14:50:00,25.21,25.25,25.16,25.25,131200.0,23.944,23.982,23.8965,23.982,131200.0
2011-04-01 15:00:00,25.25,25.26,25.16,25.18,146600.0,23.982,23.9915,23.8965,23.9155,146600.0
2011-04-01 15:10:00,25.18,25.2,25.08,25.11,113600.0,23.9155,23.9345,23.8206,23.8491,113600.0
2011-04-01 15:20:00,25.12,25.12,25.0,25.07,155000.0,23.8586,23.8586,23.7446,23.8111,155000.0
2011-04-01 15:30:00,25.07,25.15,25.07,25.11,155400.0,23.8111,23.887,23.8111,23.8491,155400.0
2011-04-01 15:40:00,25.11,25.25,25.11,25.15,190600.0,23.8491,23.982,23.8491,23.887,190600.0
2011-04-01 15:50:00,25.16,25.28,25.15,25.27,367000.0,23.8965,24.0105,23.887,24.001,367000.0
2011-04-04 09:30:00,25.11,25.27,25.02,25.14,125200.0,23.8491,24.001,23.7636,23.8775,125200.0
2011-04-04 09:40:00,25.16,25.16,24.95,24.99,77600.0,23.8965,23.8965,23.6971,23.7351,77600.0
2011-04-04 09:50:00,24.99,25.03,24.97,24.99,47200.0,23.7351,23.7731,23.7161,23.7351,47200.0
2011-04-04 10:00:00,24.99,25.02,24.98,25.01,46400.0,23.7351,23.7636,23.7256,23.7541,46400.0
2011-04-04 10:10:00,25.01,25.01,24.93,24.96,36200.0,23.7541,23.7541,23.6781,23.7066,36200.0
2011-04-04 10:20:00,24.96,24.96,24.9,24.91,51200.0,23.7066,23.7066,23.6496,23.6591,51200.0
2011-04-04 10:30:00,24.91,24.92,24.82,24.83,55600.0,23.6591,23.6686,23.5736,23.5831,55600.0
2011-04-04 10:40:00,24.83,24.83,24.72,24.74,77400.0,23.5831,23.5831,23.4786,23.4976,77400.0
2011-04-04 10:50:00,24.74,24.77,24.71,24.75,34200.0,23.4976,23.5261,23.4691,23.5071,34200.0
2011-04-04 11:00:00,24.75,24.8,24.74,24.79,34000.0,23.5071,23.5546,23.4976,23.5451,34000.0
2011-04-04 11:10:00,24.79,24.83,24.78,24.81,21200.0,23.5451,23.5831,23.5356,23.5641,21200.0
2011-04-04 11:20:00,24.81,24.83,24.8,24.82,24400.0,23.5641,23.5831,23.5546,23.5736,24400.0
2011-04-04 11:30:00,24.82,24.83,24.81,24.82,20400.0,23.5736,23.5831,23.5641,23.5736,20400.0
2011-04-04 11:40:00,24.81,24.86,24.81,24.84,28200.0,23.5641,23.6116,23.5641,23.5926,28200.0
2011-04-04 11:50:00,24.84,24.85,24.83,24.83,16600.0,23.5926,23.6021,23.5831,23.5831,16600.0
2011-04-04 12:00:00,24.83,24.84,24.71,24.71,52200.0,23.5831,23.5926,23.4691,23.4691,52200.0
2011-04-04 12:10:00,24.71,24.78,24.71,24.74,20600.0,23.4691,23.5356,23.4691,23.4976,20600.0
2011-04-04 12:20:00,24.74,24.77,24.74,24.75,18400.0,23.4976,23.5261,23.4976,23.5071,18400.0
2011-04-04 12:30:00,24.75,24.79,24.74,24.78,30800.0,23.5071,23.5451,23.4976,23.5356,30800.0
2011-04-04 12:40:00,24.79,24.81,24.76,24.77,46600.0,23.5451,23.5641,23.5166,23.5261,46600.0
2011-04-04 12:50:00,24.77,24.83,24.75,24.83,32400.0,23.5261,23.5831,23.5071,23.5831,32400.0
2011-04-04 13:00:00,24.82,24.89,24.82,24.89,21800.0,23.5736,23.6401,23.5736,23.6401,21800.0
2011-04-04 13:10:00,24.89,24.9,24.88,24.89,16600.0,23.6401,23.6496,23.6306,23.6401,16600.0
2011-04-04 13:20:00,24.89,24.91,24.88,24.91,6200.0,23.6401,23.6591,23.6306,23.6591,6200.0
2011-04-04 13:30:00,24.9,24.92,24.89,24.91,27200.0,23.6496,23.6686,23.6401,23.6591,27200.0
2011-04-04 13:40:00,24.9,24.91,24.85,24.85,19800.0,23.6496,23.6591,23.6021,23.6021,19800.0
2011-04-04 13:50:00,24.84,24.86,24.82,24.84,21400.0,23.5926,23.6116,23.5736,23.5926,21400.0
2011-04-04 14:00:00,24.82,24.85,24.81,24.84,17800.0,23.5736,23.6021,23.5641,23.5926,17800.0
2011-04-04 14:10:00,24.85,24.88,24.85,24.88,18200.0,23.6021,23.6306,23.6021,23.6306,18200.0
2011-04-04 14:20:00,24.89,24.9,24.88,24.88,16400.0,23.6401,23.6496,23.6306,23.6306,16400.0
2011-04-04 14:30:00,24.88,24.88,24.84,24.84,11200.0,23.6306,23.6306,23.5926,23.5926,11200.0
2011-04-04 14:40:00,24.85,24.85,24.77,24.77,20600.0,23.6021,23.6021,23.5261,23.5261,20600.0
2011-04-04 14:50:00,24.77,24.81,24.75,24.8,17200.0,23.5261,23.5641,23.5071,23.5546,17200.0
2011-04-04 15:00:00,24.79,24.81,24.75,24.77,24200.0,23.5451,23.5641,23.5071,23.5261,24200.0
2011-04-04 15:10:00,24.76,24.82,24.76,24.82,31400.0,23.5166,23.5736,23.5166,23.5736,31400.0
2011-04-04 15:20:00,24.82,24.83,24.79,24.83,36200.0,23.5736,23.5831,23.5451,23.5831,36200.0
2011-04-04 15:30:00,24.83,24.83,24.79,24.82,36400.0,23.5831,23.5831,23.5451,23.5736,36400.0
2011-04-04 15:40:00,24.83,24.86,24.82,24.83,69000.0,23.5831,23.6116,23.5736,23.5831,69000.0
2011-04-04 15:50:00,24.83,24.84,24.78,24.83,218000.0,23.5831,23.5926,23.5356,23.5831,218000.0
2011-04-05 09:30:00,24.76,25.0,24.76,24.94,14200.0,23.5166,23.7446,23.5166,23.6876,14200.0
2011-04-05 09:40:00,24.93,24.98,24.89,24.97,25800.0,23.6781,23.7256,23.6401,23.7161,25800.0
2011-04-05 09:50:00,24.97,24.98,24.92,24.97,16400.0,23.7161,23.7256,23.6686,23.7161,16400.0
2011-04-05 10:00:00,24.97,25.0,24.91,24.99,31400.0,23.7161,23.7446,23.6591,23.7351,31400.0
2011-04-05 10:10:00,25.0,25.08,24.99,25.08,48200.0,23.7446,23.8206,23.7351,23.8206,48200.0
2011-04-05 10:20:00,25.08,25.15,25.08,25.11,40600.0,23.8206,23.887,23.8206,23.8491,40600.0
2011-04-05 10:30:00,25.13,25.27,25.13,25.24,109200.0,23.868,24.001,23.868,23.9725,109200.0
2011-04-05 10:40:00,25.25,25.25,25.2,25.22,40600.0,23.982,23.982,23.9345,23.9535,40600.0
2011-04-05 10:50:00,25.23,25.29,25.22,25.28,40800.0,23.963,24.02,23.9535,24.0105,40800.0
2011-04-05 11:00:00,25.29,25.38,25.28,25.36,24400.0,24.02,24.1055,24.0105,24.0865,24400.0
2011-04-05 11:10:00,25.36,25.43,25.36,25.43,33000.0,24.0865,24.153,24.0865,24.153,33000.0
2011-04-05 11:20:00,25.43,25.5,25.42,25.5,56600.0,24.153,24.2195,24.1435,24.2195,56600.0
2011-04-05 11:30:00,25.49,25.6,25.48,25.6,168800.0,24.21,24.3144,24.2005,24.3144,168800.0
2011-04-05 11:40:00,25.59,25.62,25.58,25.61,35600.0,24.3049,24.3334,24.2955,24.3239,35600.0
2011-04-05 11:50:00,25.62,25.7,25.61,25.7,52000.0,24.3334,24.4094,24.3239,24.4094,52000.0
2011-04-05 12:00:00,25.7,25.75,25.65,25.74,74400.0,24.4094,24.4569,24.3619,24.4474,74400.0
2011-04-05 12:10:00,25.75,25.82,25.74,25.81,30000.0,24.4569,24.5234,24.4474,24.5139,30000.0
2011-04-05 12:20:00,25.81,25.9,25.79,25.87,90400.0,24.5139,24.5994,24.4949,24.5709,90400.0
2011-04-05 12:30:00,25.87,25.89,25.85,25.86,62400.0,24.5709,24.5899,24.5519,24.5614,62400.0
2011-04-05 12:40:00,25.86,25.86,25.79,25.84,129400.0,24.5614,24.5614,24.4949,24.5424,129400.0
2011-04-05 12:50:00,25.84,25.92,25.82,25.92,98200.0,24.5424,24.6184,24.5234,24.6184,98200.0
2011-04-05 13:00:00,25.9,26.15,25.9,26.11,94600.0,24.5994,24.8368,24.5994,24.7988,94600.0
2011-04-05 13:10:00,26.12,26.18,26.11,26.14,66200.0,24.8083,24.8653,24.7988,24.8273,66200.0
2011-04-05 13:20:00,26.14,26.14,26.11,26.11,17000.0,24.8273,24.8273,24.7988,24.7988,17000.0
2011-04-05 13:30:00,26.12,26.17,26.07,26.07,47600.0,24.8083,24.8558,24.7608,24.7608,47600.0
2011-04-05 13:40:00,26.07,26.11,26.05,26.08,57600.0,24.7608,24.7988,24.7418,24.7703,57600.0
2011-04-05 13:50:00,26.08,26.1,26.02,26.07,60000.0,24.7703,24.7893,24.7134,24.7608,60000.0
2011-04-05 14:00:00,26.06,26.07,25.99,26.04,41400.0,24.7513,24.7608,24.6849,24.7324,41400.0
2011-04-05 14:10:00,26.04,26.04,26.0,26.01,17800.0,24.7324,24.7324,24.6944,24.7039,17800.0
2011-04-05 14:20:00,26.02,26.03,26.0,26.0,26000.0,24.7134,24.7229,24.6944,24.6944,26000.0
2011-04-05 14:30:00,26.0,26.07,25.98,26.06,81200.0,24.6944,24.7608,24.6754,24.7513,81200.0
2011-04-05 14:40:00,26.07,26.08,26.05,26.08,126800.0,24.7608,24.7703,24.7418,24.7703,126800.0
2011-04-05 14:50:00,26.08,26.11,26.07,26.1,49600.0,24.7703,24.7988,24.7608,24.7893,49600.0
2011-04-05 15:00:00,26.11,26.14,26.09,26.12,60000.0,24.7988,24.8273,24.7798,24.8083,60000.0
2011-04-05 15:10:00,26.11,26.14,26.09,26.11,38600.0,24.7988,24.8273,24.7798,24.7988,38600.0
2011-04-05 15:20:00,26.11,26.13,26.08,26.09,70800.0,24.7988,24.8178,24.7703,24.7798,70800.0
2011-04-05 15:30:00,26.09,26.1,26.0,26.06,142800.0,24.7798,24.7893,24.6944,24.7513,142800.0
2011-04-05 15:40:00,26.06,26.06,26.0,26.01,73600.0,24.7513,24.7513,24.6944,24.7039,73600.0
2011-04-05 15:50:00,26.02,26.06,25.97,26.05,219200.0,24.7134,24.7513,24.6659,24.7418,219200.0
2011-04-06 09:30:00,26.0,26.0,25.75,25.84,184400.0,24.6944,24.6944,24.4569,24.5424,184400.0
2011-04-06 09:40:00,25.82,25.88,25.63,25.65,68600.0,24.5234,24.5804,24.3429,24.3619,68600.0
2011-04-06 09:50:00,25.65,25.84,25.64,25.81,45800.0,24.3619,24.5424,24.3524,24.5139,45800.0
2011-04-06 10:00:00,25.82,25.84,25.78,25.83,32400.0,24.5234,24.5424,24.4854,24.5329,32400.0
2011-04-06 10:10:00,25.85,25.87,25.8,25.84,32400.0,24.5519,24.5709,24.5044,24.5424,32400.0
2011-04-06 10:20:00,25.85,25.92,25.85,25.89,28800.0,24.5519,24.6184,24.5519,24.5899,28800.0
2011-04-06 10:30:00,25.88,25.92,25.73,25.74,51000.0,24.5804,24.6184,24.4379,24.4474,51000.0
2011-04-06 10:40:00,25.74,25.83,25.73,25.82,15000.0,24.4474,24.5329,24.4379,24.5234,15000.0
2011-04-06 10:50:00,25.83,25.84,25.79,25.82,16000.0,24.5329,24.5424,24.4949,24.5234,16000.0
2011-04-06 11:00:00,25.83,25.83,25.78,25.78,17200.0,24.5329,24.5329,24.4854,24.4854,17200.0
2011-04-06 11:10:00,25.75,25.85,25.74,25.84,16200.0,24.4569,24.5519,24.4474,24.5424,16200.0
2011-04-06 11:20:00,25.84,25.88,25.82,25.82,22000.0,24.5424,24.5804,24.5234,24.5234,22000.0
2011-04-06 11:30:00,25.82,25.82,25.74,25.75,26600.0,24.5234,24.5234,24.4474,24.4569,26600.0
2011-04-06 11:40:00,25.74,25.75,25.73,25.75,10800.0,24.4474,24.4569,24.4379,24.4569,10800.0
2011-04-06 11:50:00,25.75,25.76,25.74,25.74,20600.0,24.4569,24.4664,24.4474,24.4474,20600.0
2011-04-06 12:00:00,25.75,25.75,25.75,25.75,17200.0,24.4569,24.4569,24.4569,24.4569,17200.0
2011-04-06 12:10:00,25.75,25.76,25.74,25.75,21400.0,24.4569,24.4664,24.4474,24.4569,21400.0
2011-04-06 12:20:00,25.75,25.8,25.75,25.8,36200.0,24.4569,24.5044,24.4569,24.5044,36200.0
2011-04-06 12:30:00,25.8,25.81,25.79,25.81,26000.0,24.5044,24.5139,24.4949,24.5139,26000.0
2011-04-06 12:40:00,25.8,25.83,25.8,25.83,7200.0,24.5044,24.5329,24.5044,24.5329,7200.0
2011-04-06 12:50:00,25.83,25.83,25.81,25.83,12400.0,24.5329,24.5329,24.5139,24.5329,12400.0
2011-04-06 13:00:00,25.83,25.85,25.82,25.83,15800.0,24.5329,24.5519,24.5234,24.5329,15800.0
2011-04-06 13:10:00,25.83,25.84,25.79,25.8,29000.0,24.5329,24.5424,24.4949,24.5044,29000.0
2011-04-06 13:20:00,25.8,25.81,25.79,25.8,23600.0,24.5044,24.5139,24.4949,24.5044,23600.0
2011-04-06 13:30:00,25.8,25.8,25.79,25.79,17200.0,24.5044,24.5044,24.4949,24.4949,17200.0
2011-04-06 13:40:00,25.8,25.8,25.77,25.77,20200.0,24.5044,24.5044,24.4759,24.4759,20200.0
2011-04-06 13:50:00,25.77,25.79,25.74,25.75,37400.0,24.4759,24.4949,24.4474,24.4569,37400.0
2011-04-06 14:00:00,25.75,25.76,25.75,25.75,31200.0,24.4569,24.4664,24.4569,24.4569,31200.0
2011-04-06 14:10:00,25.77,25.77,25.74,25.74,30000.0,24.4759,24.4759,24.4474,24.4474,30000.0
2011-04-06 14:20:00,25.74,25.75,25.73,25.74,13800.0,24.4474,24.4569,24.4379,24.4474,13800.0
2011-04-06 14:30:00,25.74,25.78,25.74,25.74,37200.0,24.4474,24.4854,24.4474,24.4474,37200.0
2011-04-06 14:40:00,25.75,25.76,25.73,25.73,49200.0,24.4569,24.4664,24.4379,24.4379,49200.0
2011-04-06 14:50:00,25.74,25.75,25.73,25.75,31600.0,24.4474,24.4569,24.4379,24.4569,31600.0
2011-04-06 15:00:00,25.75,25.75,25.74,25.74,24600.0,24.4569,24.4569,24.4474,24.4474,24600.0
2011-04-06 15:10:00,25.74,25.75,25.74,25.75,26800.0,24.4474,24.4569,24.4474,24.4569,26800.0
2011-04-06 15:20:00,25.75,25.75,25.72,25.75,67600.0,24.4569,24.4569,24.4284,24.4569,67600.0
2011-04-06 15:30:00,25.75,25.77,25.75,25.77,32800.0,24.4569,24.4759,24.4569,24.4759,32800.0
2011-04-06 15:40:00,25.77,25.83,25.77,25.81,85800.0,24.4759,24.5329,24.4759,24.5139,85800.0
2011-04-06 15:50:00,25.81,25.81,25.79,25.8,104400.0,24.5139,24.5139,24.4949,24.5044,104400.0
2011-04-07 09:30:00,25.72,25.86,25.67,25.86,28000.0,24.4284,24.5614,24.3809,24.5614,28000.0
2011-04-07 09:40:00,25.84,25.93,25.82,25.9,16000.0,24.5424,24.6279,24.5234,24.5994,16000.0
2011-04-07 09:50:00,25.93,25.96,25.87,25.91,24200.0,24.6279,24.6564,24.5709,24.6089,24200.0
2011-04-07 10:00:00,25.92,25.92,25.87,25.89,13800.0,24.6184,24.6184,24.5709,24.5899,13800.0
2011-04-07 10:10:00,25.9,25.9,25.81,25.82,15000.0,24.5994,24.5994,24.5139,24.5234,15000.0
2011-04-07 10:20:00,25.83,25.88,25.83,25.84,12600.0,24.5329,24.5804,24.5329,24.5424,12600.0
2011-04-07 10:30:00,25.85,25.86,25.78,25.86,15800.0,24.5519,24.5614,24.4854,24.5614,15800.0
2011-04-07 10:40:00,25.85,25.86,25.73,25.84,27200.0,24.5519,24.5614,24.4379,24.5424,27200.0
2011-04-07 10:50:00,25.86,25.88,25.84,25.85,26600.0,24.5614,24.5804,24.5424,24.5519,26600.0
2011-04-07 11:00:00,25.87,25.92,25.85,25.9,18400.0,24.5709,24.6184,24.5519,24.5994,18400.0
2011-04-07 11:10:00,25.91,25.95,25.9,25.92,11800.0,24.6089,24.6469,24.5994,24.6184,11800.0
2011-04-07 11:20:00,25.92,25.93,25.9,25.91,20400.0,24.6184,24.6279,24.5994,24.6089,20400.0
2011-04-07 11:30:00,25.91,25.95,25.85,25.95,21000.0,24.6089,24.6469,24.5519,24.6469,21000.0
2011-04-07 11:40:00,25.93,25.97,25.91,25.93,10600.0,24.6279,24.6659,24.6089,24.6279,10600.0
2011-04-07 11:50:00,25.93,25.99,25.89,25.99,37400.0,24.6279,24.6849,24.5899,24.6849,37400.0
2011-04-07 12:00:00,25.99,26.0,25.96,25.99,9200.0,24.6849,24.6944,24.6564,24.6849,9200.0
2011-04-07 12:10:00,25.99,26.0,25.99,26.0,22400.0,24.6849,24.6944,24.6849,24.6944,22400.0
2011-04-07 12:20:00,26.0,26.07,26.0,26.05,25800.0,24.6944,24.7608,24.6944,24.7418,25800.0
2011-04-07 12:30:00,26.05,26.11,26.04,26.11,17600.0,24.7418,24.7988,24.7324,24.7988,17600.0
2011-04-07 12:40:00,26.11,26.15,26.1,26.13,44400.0,24.7988,24.8368,24.7893,24.8178,44400.0
2011-04-07 12:50:00,26.13,26.21,26.12,26.21,35200.0,24.8178,24.8938,24.8083,24.8938,35200.0
2011-04-07 13:00:00,26.2,26.21,26.15,26.21,30600.0,24.8843,24.8938,24.8368,24.8938,30600.0
2011-04-07 13:10:00,26.19,26.21,26.17,26.21,19600.0,24.8748,24.8938,24.8558,24.8938,19600.0
2011-04-07 13:20:00,26.21,26.23,26.18,26.22,24600.0,24.8938,24.9128,24.8653,24.9033,24600.0
2011-04-07 13:30:00,26.22,26.23,26.18,26.21,27200.0,24.9033,24.9128,24.8653,24.8938,27200.0
2011-04-07 13:40:00,26.2,26.23,26.19,26.21,14600.0,24.8843,24.9128,24.8748,24.8938,14600.0
2011-04-07 13:50:00,26.22,26.22,26.16,26.16,12800.0,24.9033,24.9033,24.8463,24.8463,12800.0
2011-04-07 14:00:00,26.18,26.2,26.14,26.15,19800.0,24.8653,24.8843,24.8273,24.8368,19800.0
2011-04-07 14:10:00,26.15,26.16,26.14,26.15,17000.0,24.8368,24.8463,24.8273,24.8368,17000.0
2011-04-07 14:20:00,26.16,26.19,26.15,26.16,11200.0,24.8463,24.8748,24.8368,24.8463,11200.0
2011-04-07 14:30:00,26.16,26.18,26.14,26.18,9600.0,24.8463,24.8653,24.8273,24.8653,9600.0
2011-04-07 14:40:00,26.17,26.19,26.15,26.17,16200.0,24.8558,24.8748,24.8368,24.8558,16200.0
2011-04-07 14:50:00,26.17,26.2,26.17,26.18,13200.0,24.8558,24.8843,24.8558,24.8653,13200.0
2011-04-07 15:00:00,26.18,26.2,26.18,26.19,21400.0,24.8653,24.8843,24.8653,24.8748,21400.0
2011-04-07 15:10:00,26.19,26.2,26.16,26.18,28400.0,24.8748,24.8843,24.8463,24.8653,28400.0
2011-04-07 15:20:00,26.2,26.2,26.13,26.14,25000.0,24.8843,24.8843,24.8178,24.8273,25000.0
2011-04-07 15:30:00,26.14,26.15,26.1,26.14,61000.0,24.8273,24.8368,24.7893,24.8273,61000.0
2011-04-07 15:40:00,26.14,26.17,26.11,26.11,88200.0,24.8273,24.8558,24.7988,24.7988,88200.0
2011-04-07 15:50:00,26.11,26.16,26.09,26.1,141600.0,24.7988,24.8463,24.7798,24.7893,141600.0
2011-04-08 09:30:00,26.21,26.21,26.08,26.1,28200.0,24.8938,24.8938,24.7703,24.7893,28200.0
2011-04-08 09:40:00,26.1,26.16,26.07,26.11,10200.0,24.7893,24.8463,24.7608,24.7988,10200.0
2011-04-08 09:50:00,26.11,26.14,26.07,26.11,10800.0,24.7988,24.8273,24.7608,24.7988,10800.0
2011-04-08 10:00:00,26.11,26.11,26.0,26.06,20000.0,24.7988,24.7988,24.6944,24.7513,20000.0
2011-04-08 10:10:00,26.05,26.11,26.03,26.03,7400.0,24.7418,24.7988,24.7229,24.7229,7400.0
2011-04-08 10:20:00,26.0,26.09,25.99,26.07,10600.0,24.6944,24.7798,24.6849,24.7608,10600.0
2011-04-08 10:30:00,26.07,26.09,26.04,26.09,11400.0,24.7608,24.7798,24.7324,24.7798,11400.0
2011-04-08 10:40:00,26.1,26.12,26.08,26.09,6800.0,24.7893,24.8083,24.7703,24.7798,6800.0
2011-04-08 10:50:00,26.09,26.11,26.06,26.07,10200.0,24.7798,24.7988,24.7513,24.7608,10200.0
2011-04-08 11:00:00,26.06,26.07,26.0,26.03,11400.0,24.7513,24.7608,24.6944,24.7229,11400.0
2011-04-08 11:10:00,26.04,26.06,26.01,26.06,12800.0,24.7324,24.7513,24.7039,24.7513,12800.0
2011-04-08 11:20:00,26.06,26.1,26.05,26.05,7800.0,24.7513,24.7893,24.7418,24.7418,7800.0
2011-04-08 11:30:00,26.03,26.11,26.03,26.11,8200.0,24.7229,24.7988,24.7229,24.7988,8200.0
2011-04-08 11:40:00,26.11,26.12,26.11,26.11,6000.0,24.7988,24.8083,24.7988,24.7988,6000.0
2011-04-08 11:50:00,26.11,26.11,26.05,26.11,22000.0,24.7988,24.7988,24.7418,24.7988,22000.0
2011-04-08 12:00:00,26.11,26.13,26.1,26.11,8200.0,24.7988,24.8178,24.7893,24.7988,8200.0
2011-04-08 12:10:00,26.11,26.11,26.09,26.11,5200.0,24.7988,24.7988,24.7798,24.7988,5200.0
2011-04-08 12:20:00,26.11,26.12,26.1,26.12,7800.0,24.7988,24.8083,24.7893,24.8083,7800.0
2011-04-08 12:30:00,26.11,26.14,26.11,26.14,6200.0,24.7988,24.8273,24.7988,24.8273,6200.0
2011-04-08 12:40:00,26.15,26.15,26.14,26.15,5400.0,24.8368,24.8368,24.8273,24.8368,5400.0
2011-04-08 12:50:00,26.16,26.16,26.1,26.1,14800.0,24.8463,24.8463,24.7893,24.7893,14800.0
2011-04-08 13:00:00,26.1,26.11,26.1,26.11,2800.0,24.7893,24.7988,24.7893,24.7988,2800.0
2011-04-08 13:10:00,26.11,26.14,26.11,26.14,6800.0,24.7988,24.8273,24.7988,24.8273,6800.0
2011-04-08 13:20:00,26.14,26.18,26.14,26.17,8400.0,24.8273,24.8653,24.8273,24.8558,8400.0
2011-04-08 13:30:00,26.17,26.17,26.12,26.13,20000.0,24.8558,24.8558,24.8083,24.8178,20000.0
2011-04-08 13:40:00,26.13,26.14,26.12,26.14,10000.0,24.8178,24.8273,24.8083,24.8273,10000.0
2011-04-08 13:50:00,26.14,26.18,26.13,26.14,15600.0,24.8273,24.8653,24.8178,24.8273,15600.0
2011-04-08 14:00:00,26.15,26.18,26.14,26.16,10800.0,24.8368,24.8653,24.8273,24.8463,10800.0
2011-04-08 14:10:00,26.16,26.18,26.16,26.16,13800.0,24.8463,24.8653,24.8463,24.8463,13800.0
2011-04-08 14:20:00,26.16,26.17,26.12,26.15,12000.0,24.8463,24.8558,24.8083,24.8368,12000.0
2011-04-08 14:30:00,26.14,26.17,26.09,26.13,21400.0,24.8273,24.8558,24.7798,24.8178,21400.0
2011-04-08 14:40:00,26.13,26.14,26.11,26.11,23400.0,24.8178,24.8273,24.7988,24.7988,23400.0
2011-04-08 14:50:00,26.11,26.13,26.06,26.06,20600.0,24.7988,24.8178,24.7513,24.7513,20600.0
2011-04-08 15:00:00,26.06,26.12,26.04,26.12,20600.0,24.7513,24.8083,24.7324,24.8083,20600.0
2011-04-08 15:10:00,26.11,26.13,26.09,26.09,12800.0,24.7988,24.8178,24.7798,24.7798,12800.0
2011-04-08 15:20:00,26.1,26.1,26.06,26.08,22800.0,24.7893,24.7893,24.7513,24.7703,22800.0
2011-04-08 15:30:00,26.08,26.11,26.08,26.08,25400.0,24.7703,24.7988,24.7703,24.7703,25400.0
2011-04-08 15:40:00,26.08,26.18,26.07,26.18,57000.0,24.7703,24.8653,24.7608,24.8653,57000.0
2011-04-08 15:50:00,26.17,26.22,26.16,26.2,90400.0,24.8558,24.9033,24.8463,24.8843,90400.0
2011-04-11 09:30:00,26.2,26.36,26.15,26.31,12400.0,24.8843,25.0363,24.8368,24.9888,12400.0
2011-04-11 09:40:00,26.31,26.31,26.22,26.27,20600.0,24.9888,24.9888,24.9033,24.9508,20600.0
2011-04-11 09:50:00,26.27,26.3,26.24,26.26,14600.0,24.9508,24.9793,24.9223,24.9413,14600.0
2011-04-11 10:00:00,26.27,26.29,26.25,26.25,8400.0,24.9508,24.9698,24.9318,24.9318,8400.0
2011-04-11 10:10:00,26.25,26.27,26.22,26.24,9200.0,24.9318,24.9508,24.9033,24.9223,9200.0
2011-04-11 10:20:00,26.24,26.25,26.21,26.25,27200.0,24.9223,24.9318,24.8938,24.9318,27200.0
2011-04-11 10:30:00,26.25,26.27,26.25,26.25,16600.0,24.9318,24.9508,24.9318,24.9318,16600.0
2011-04-11 10:40:00,26.25,26.3,26.25,26.26,18200.0,24.9318,24.9793,24.9318,24.9413,18200.0
2011-04-11 10:50:00,26.26,26.29,26.26,26.27,10200.0,24.9413,24.9698,24.9413,24.9508,10200.0
2011-04-11 11:00:00,26.29,26.29,26.21,26.26,20000.0,24.9698,24.9698,24.8938,24.9413,20000.0
2011-04-11 11:10:00,26.24,26.25,26.23,26.25,17600.0,24.9223,24.9318,24.9128,24.9318,17600.0
2011-04-11 11:20:00,26.25,26.26,26.2,26.24,27000.0,24.9318,24.9413,24.8843,24.9223,27000.0
2011-04-11 11:30:00,26.25,26.27,26.22,26.25,28600.0,24.9318,24.9508,24.9033,24.9318,28600.0
2011-04-11 11:40:00,26.25,26.25,26.15,26.15,17000.0,24.9318,24.9318,24.8368,24.8368,17000.0
2011-04-11 11:50:00,26.15,26.18,26.14,26.15,14800.0,24.8368,24.8653,24.8273,24.8368,14800.0
2011-04-11 12:00:00,26.14,26.15,26.14,26.15,10000.0,24.8273,24.8368,24.8273,24.8368,10000.0
2011-04-11 12:10:00,26.15,26.16,26.13,26.14,17400.0,24.8368,24.8463,24.8178,24.8273,17400.0
2011-04-11 12:20:00,26.13,26.18,26.13,26.16,13600.0,24.8178,24.8653,24.8178,24.8463,13600.0
2011-04-11 12:30:00,26.16,26.16,26.1,26.11,8800.0,24.8463,24.8463,24.7893,24.7988,8800.0
2011-04-11 12:40:00,26.11,26.16,26.08,26.14,10600.0,24.7988,24.8463,24.7703,24.8273,10600.0
2011-04-11 12:50:00,26.14,26.16,26.12,26.12,6400.0,24.8273,24.8463,24.8083,24.8083,6400.0
2011-04-11 13:00:00,26.12,26.16,26.09,26.15,10000.0,24.8083,24.8463,24.7798,24.8368,10000.0
2011-04-11 13:10:00,26.15,26.15,26.11,26.15,7000.0,24.8368,24.8368,24.7988,24.8368,7000.0
2011-04-11 13:20:00,26.15,26.15,26.13,26.15,5200.0,24.8368,24.8368,24.8178,24.8368,5200.0
2011-04-11 13:30:00,26.15,26.15,26.13,26.15,14800.0,24.8368,24.8368,24.8178,24.8368,14800.0
2011-04-11 13:40:00,26.15,26.18,26.15,26.16,12800.0,24.8368,24.8653,24.8368,24.8463,12800.0
2011-04-11 13:50:00,26.15,26.2,26.14,26.18,25200.0,24.8368,24.8843,24.8273,24.8653,25200.0
2011-04-11 14:00:00,26.2,26.24,26.19,26.24,16000.0,24.8843,24.9223,24.8748,24.9223,16000.0
2011-04-11 14:10:00,26.24,26.27,26.23,26.25,15600.0,24.9223,24.9508,24.9128,24.9318,15600.0
2011-04-11 14:20:00,26.25,26.29,26.25,26.29,35600.0,24.9318,24.9698,24.9318,24.9698,35600.0
2011-04-11 14:30:00,26.29,26.29,26.24,26.25,18400.0,24.9698,24.9698,24.9223,24.9318,18400.0
2011-04-11 14:40:00,26.25,26.27,26.24,26.25,65600.0,24.9318,24.9508,24.9223,24.9318,65600.0
2011-04-11 14:50:00,26.24,26.25,26.21,26.21,34000.0,24.9223,24.9318,24.8938,24.8938,34000.0
2011-04-11 15:00:00,26.22,26.24,26.2,26.23,31800.0,24.9033,24.9223,24.8843,24.9128,31800.0
2011-04-11 15:10:00,26.23,26.24,26.2,26.23,35000.0,24.9128,24.9223,24.8843,24.9128,35000.0
2011-04-11 15:20:00,26.23,26.25,26.22,26.25,24400.0,24.9128,24.9318,24.9033,24.9318,24400.0
2011-04-11 15:30:00,26.25,26.28,26.24,26.25,50400.0,24.9318,24.9603,24.9223,24.9318,50400.0
2011-04-11 15:40:00,26.25,26.29,26.23,26.29,84400.0,24.9318,24.9698,24.9128,24.9698,84400.0
2011-04-11 15:50:00,26.29,26.31,26.27,26.28,146400.0,24.9698,24.9888,24.9508,24.9603,146400.0
2011-04-12 09:30:00,26.15,26.17,25.85,26.13,71400.0,24.8368,24.8558,24.5519,24.8178,71400.0
2011-04-12 09:40:00,26.14,26.15,26.1,26.13,21000.0,24.8273,24.8368,24.7893,24.8178,21000.0
2011-04-12 09:50:00,26.14,26.14,26.0,26.0,30600.0,24.8273,24.8273,24.6944,24.6944,30600.0
2011-04-12 10:00:00,26.01,26.05,25.97,25.97,17200.0,24.7039,24.7418,24.6659,24.6659,17200.0
2011-04-12 10:10:00,25.95,26.03,25.94,26.03,4600.0,24.6469,24.7229,24.6374,24.7229,4600.0
2011-04-12 10:20:00,26.05,26.05,25.97,26.03,6000.0,24.7418,24.7418,24.6659,24.7229,6000.0
2011-04-12 10:30:00,26.05,26.05,25.99,26.03,17400.0,24.7418,24.7418,24.6849,24.7229,17400.0
2011-04-12 10:40:00,26.04,26.09,26.04,26.05,20400.0,24.7324,24.7798,24.7324,24.7418,20400.0
2011-04-12 10:50:00,26.09,26.15,26.08,26.14,36800.0,24.7798,24.8368,24.7703,24.8273,36800.0
2011-04-12 11:00:00,26.14,26.14,26.07,26.11,22000.0,24.8273,24.8273,24.7608,24.7988,22000.0
2011-04-12 11:10:00,26.11,26.14,26.11,26.13,21800.0,24.7988,24.8273,24.7988,24.8178,21800.0
2011-04-12 11:20:00,26.13,26.15,26.12,26.15,9200.0,24.8178,24.8368,24.8083,24.8368,9200.0
2011-04-12 11:30:00,26.15,26.2,26.14,26.2,10200.0,24.8368,24.8843,24.8273,24.8843,10200.0
2011-04-12 11:40:00,26.22,26.22,26.2,26.2,5800.0,24.9033,24.9033,24.8843,24.8843,5800.0
2011-04-12 11:50:00,26.21,26.21,26.19,26.21,8800.0,24.8938,24.8938,24.8748,24.8938,8800.0
2011-04-12 12:00:00,26.21,26.24,26.2,26.21,13800.0,24.8938,24.9223,24.8843,24.8938,13800.0
2011-04-12 12:10:00,26.22,26.25,26.2,26.24,13800.0,24.9033,24.9318,24.8843,24.9223,13800.0
2011-04-12 12:20:00,26.24,26.28,26.24,26.25,29600.0,24.9223,24.9603,24.9223,24.9318,29600.0
2011-04-12 12:30:00,26.25,26.27,26.24,26.25,12200.0,24.9318,24.9508,24.9223,24.9318,12200.0
2011-04-12 12:40:00,26.27,26.3,26.27,26.28,11200.0,24.9508,24.9793,24.9508,24.9603,11200.0
2011-04-12 12:50:00,26.28,26.28,26.25,26.28,11200.0,24.9603,24.9603,24.9318,24.9603,11200.0
2011-04-12 13:00:00,26.27,26.29,26.25,26.26,9800.0,24.9508,24.9698,24.9318,24.9413,9800.0
2011-04-12 13:10:00,26.27,26.28,26.24,26.25,54200.0,24.9508,24.9603,24.9223,24.9318,54200.0
2011-04-12 13:20:00,26.25,26.26,26.25,26.25,22400.0,24.9318,24.9413,24.9318,24.9318,22400.0
2011-04-12 13:30:00,26.25,26.26,26.22,26.23,35400.0,24.9318,24.9413,24.9033,24.9128,35400.0
2011-04-12 13:40:00,26.22,26.24,26.2,26.23,4600.0,24.9033,24.9223,24.8843,24.9128,4600.0
2011-04-12 13:50:00,26.23,26.25,26.2,26.25,6200.0,24.9128,24.9318,24.8843,24.9318,6200.0
2011-04-12 14:00:00,26.25,26.25,26.2,26.25,23000.0,24.9318,24.9318,24.8843,24.9318,23000.0
2011-04-12 14:10:00,26.24,26.26,26.22,26.23,13400.0,24.9223,24.9413,24.9033,24.9128,13400.0
2011-04-12 14:20:00,26.23,26.26,26.2,26.2,8200.0,24.9128,24.9413,24.8843,24.8843,8200.0
2011-04-12 14:30:00,26.2,26.22,26.16,26.17,14000.0,24.8843,24.9033,24.8463,24.8558,14000.0
2011-04-12 14:40:00,26.18,26.19,26.16,26.16,9600.0,24.8653,24.8748,24.8463,24.8463,9600.0
2011-04-12 14:50:00,26.16,26.16,26.13,26.16,14600.0,24.8463,24.8463,24.8178,24.8463,14600.0
2011-04-12 15:00:00,26.16,26.21,26.16,26.18,12400.0,24.8463,24.8938,24.8463,24.8653,12400.0
2011-04-12 15:10:00,26.18,26.2,26.15,26.15,13800.0,24.8653,24.8843,24.8368,24.8368,13800.0
2011-04-12 15:20:00,26.15,26.15,26.09,26.1,28800.0,24.8368,24.8368,24.7798,24.7893,28800.0
2011-04-12 15:30:00,26.11,26.14,26.08,26.13,25400.0,24.7988,24.8273,24.7703,24.8178,25400.0
2011-04-12 15:40:00,26.13,26.16,26.11,26.14,30400.0,24.8178,24.8463,24.7988,24.8273,30400.0
2011-04-12 15:50:00,26.14,26.18,26.14,26.16,55800.0,24.8273,24.8653,24.8273,24.8463,55800.0
2011-04-13 09:30:00,26.25,26.35,26.18,26.27,9800.0,24.9318,25.0268,24.8653,24.9508,9800.0
2011-04-13 09:40:00,26.26,26.27,26.19,26.25,8200.0,24.9413,24.9508,24.8748,24.9318,8200.0
2011-04-13 09:50:00,26.27,26.3,26.27,26.28,8400.0,24.9508,24.9793,24.9508,24.9603,8400.0
2011-04-13 10:00:00,26.26,26.3,26.26,26.27,9000.0,24.9413,24.9793,24.9413,24.9508,9000.0
2011-04-13 10:10:00,26.26,26.29,26.25,26.28,6200.0,24.9413,24.9698,24.9318,24.9603,6200.0
2011-04-13 10:20:00,26.28,26.32,26.25,26.3,11600.0,24.9603,24.9983,24.9318,24.9793,11600.0
2011-04-13 10:30:00,26.3,26.36,26.25,26.25,27400.0,24.9793,25.0363,24.9318,24.9318,27400.0
2011-04-13 10:40:00,26.25,26.33,26.23,26.28,10000.0,24.9318,25.0078,24.9128,24.9603,10000.0
2011-04-13 10:50:00,26.3,26.3,26.24,26.27,7800.0,24.9793,24.9793,24.9223,24.9508,7800.0
2011-04-13 11:00:00,26.26,26.29,26.26,26.29,13000.0,24.9413,24.9698,24.9413,24.9698,13000.0
2011-04-13 11:10:00,26.29,26.29,26.23,26.25,13000.0,24.9698,24.9698,24.9128,24.9318,13000.0
2011-04-13 11:20:00,26.27,26.27,26.22,26.25,23000.0,24.9508,24.9508,24.9033,24.9318,23000.0
2011-04-13 11:30:00,26.22,26.24,26.19,26.19,8200.0,24.9033,24.9223,24.8748,24.8748,8200.0
2011-04-13 11:40:00,26.18,26.21,26.15,26.18,11600.0,24.8653,24.8938,24.8368,24.8653,11600.0
2011-04-13 11:50:00,26.17,26.23,26.12,26.12,10400.0,24.8558,24.9128,24.8083,24.8083,10400.0
2011-04-13 12:00:00,26.11,26.17,26.09,26.11,29000.0,24.7988,24.8558,24.7798,24.7988,29000.0
2011-04-13 12:10:00,26.13,26.18,26.11,26.17,6400.0,24.8178,24.8653,24.7988,24.8558,6400.0
2011-04-13 12:20:00,26.16,26.19,26.11,26.13,17800.0,24.8463,24.8748,24.7988,24.8178,17800.0
2011-04-13 12:30:00,26.14,26.15,26.11,26.13,8400.0,24.8273,24.8368,24.7988,24.8178,8400.0
2011-04-13 12:40:00,26.12,26.14,26.06,26.11,8800.0,24.8083,24.8273,24.7513,24.7988,8800.0
2011-04-13 12:50:00,26.12,26.15,26.11,26.13,6400.0,24.8083,24.8368,24.7988,24.8178,6400.0
2011-04-13 13:00:00,26.14,26.16,26.13,26.14,8200.0,24.8273,24.8463,24.8178,24.8273,8200.0
2011-04-13 13:10:00,26.14,26.18,26.14,26.17,7000.0,24.8273,24.8653,24.8273,24.8558,7000.0
2011-04-13 13:20:00,26.18,26.21,26.18,26.18,7000.0,24.8653,24.8938,24.8653,24.8653,7000.0
2011-04-13 13:30:00,26.18,26.21,26.18,26.2,9600.0,24.8653,24.8938,24.8653,24.8843,9600.0
2011-04-13 13:40:00,26.21,26.22,26.2,26.21,7400.0,24.8938,24.9033,24.8843,24.8938,7400.0
2011-04-13 13:50:00,26.2,26.21,26.18,26.18,10200.0,24.8843,24.8938,24.8653,24.8653,10200.0
2011-04-13 14:00:00,26.18,26.24,26.17,26.24,10200.0,24.8653,24.9223,24.8558,24.9223,10200.0
2011-04-13 14:10:00,26.23,26.23,26.16,26.17,8800.0,24.9128,24.9128,24.8463,24.8558,8800.0
2011-04-13 14:20:00,26.18,26.23,26.16,26.22,8000.0,24.8653,24.9128,24.8463,24.9033,8000.0
2011-04-13 14:30:00,26.2,26.24,26.2,26.23,7200.0,24.8843,24.9223,24.8843,24.9128,7200.0
2011-04-13 14:40:00,26.23,26.24,26.21,26.23,13400.0,24.9128,24.9223,24.8938,24.9128,13400.0
2011-04-13 14:50:00,26.23,26.24,26.2,26.2,12400.0,24.9128,24.9223,24.8843,24.8843,12400.0
2011-04-13 15:00:00,26.21,26.25,26.21,26.24,25000.0,24.8938,24.9318,24.8938,24.9223,25000.0
2011-04-13 15:10:00,26.24,26.25,26.21,26.22,22400.0,24.9223,24.9318,24.8938,24.9033,22400.0
2011-04-13 15:20:00,26.22,26.23,26.2,26.23,16800.0,24.9033,24.9128,24.8843,24.9128,16800.0
2011-04-13 15:30:00,26.23,26.23,26.19,26.23,15400.0,24.9128,24.9128,24.8748,24.9128,15400.0
2011-04-13 15:40:00,26.23,26.25,26.21,26.23,34800.0,24.9128,24.9318,24.8938,24.9128,34800.0
2011-04-13 15:50:00,26.22,26.23,26.19,26.21,55200.0,24.9033,24.9128,24.8748,24.8938,55200.0
2011-04-14 09:30:00,25.74,25.74,25.46,25.62,60800.0,24.4474,24.4474,24.1815,24.3334,60800.0
2011-04-14 09:40:00,25.59,25.71,25.59,25.63,18600.0,24.3049,24.4189,24.3049,24.3429,18600.0
2011-04-14 09:50:00,25.64,25.81,25.61,25.79,45200.0,24.3524,24.5139,24.3239,24.4949,45200.0
2011-04-14 10:00:00,25.78,25.98,25.78,25.96,30000.0,24.4854,24.6754,24.4854,24.6564,30000.0
2011-04-14 10:10:00,25.97,26.01,25.93,26.01,27800.0,24.6659,24.7039,24.6279,24.7039,27800.0
2011-04-14 10:20:00,26.01,26.13,26.0,26.11,38600.0,24.7039,24.8178,24.6944,24.7988,38600.0
2011-04-14 10:30:00,26.11,26.17,26.07,26.14,119000.0,24.7988,24.8558,24.7608,24.8273,119000.0
2011-04-14 10:40:00,26.14,26.15,25.92,25.92,24000.0,24.8273,24.8368,24.6184,24.6184,24000.0
2011-04-14 10:50:00,25.91,25.93,25.88,25.92,53000.0,24.6089,24.6279,24.5804,24.6184,53000.0
2011-04-14 11:00:00,25.93,26.02,25.92,25.94,32400.0,24.6279,24.7134,24.6184,24.6374,32400.0
2011-04-14 11:10:00,25.93,25.93,25.82,25.84,81200.0,24.6279,24.6279,24.5234,24.5424,81200.0
2011-04-14 11:20:00,25.84,25.84,25.73,25.75,21400.0,24.5424,24.5424,24.4379,24.4569,21400.0
2011-04-14 11:30:00,25.75,25.81,25.75,25.78,11400.0,24.4569,24.5139,24.4569,24.4854,11400.0
2011-04-14 11:40:00,25.78,25.83,25.75,25.81,16200.0,24.4854,24.5329,24.4569,24.5139,16200.0
2011-04-14 11:50:00,25.79,25.91,25.78,25.9,29200.0,24.4949,24.6089,24.4854,24.5994,29200.0
2011-04-14 12:00:00,25.89,25.97,25.89,25.9,9400.0,24.5899,24.6659,24.5899,24.5994,9400.0
2011-04-14 12:10:00,25.91,26.08,25.91,26.05,12600.0,24.6089,24.7703,24.6089,24.7418,12600.0
2011-04-14 12:20:00,26.02,26.05,26.0,26.05,5000.0,24.7134,24.7418,24.6944,24.7418,5000.0
2011-04-14 12:30:00,26.08,26.1,26.07,26.08,11000.0,24.7703,24.7893,24.7608,24.7703,11000.0
2011-04-14 12:40:00,26.09,26.1,26.09,26.09,18000.0,24.7798,24.7893,24.7798,24.7798,18000.0
2011-04-14 12:50:00,26.07,26.1,26.05,26.1,10200.0,24.7608,24.7893,24.7418,24.7893,10200.0
2011-04-14 13:00:00,26.09,26.1,26.06,26.06,17600.0,24.7798,24.7893,24.7513,24.7513,17600.0
2011-04-14 13:10:00,26.07,26.08,26.05,26.05,11200.0,24.7608,24.7703,24.7418,24.7418,11200.0
2011-04-14 13:20:00,26.03,26.04,25.97,26.0,20800.0,24.7229,24.7324,24.6659,24.6944,20800.0
2011-04-14 13:30:00,26.0,26.02,26.0,26.0,6400.0,24.6944,24.7134,24.6944,24.6944,6400.0
2011-04-14 13:40:00,26.0,26.02,25.96,26.02,12600.0,24.6944,24.7134,24.6564,24.7134,12600.0
2011-04-14 13:50:00,26.0,26.03,25.99,25.99,13000.0,24.6944,24.7229,24.6849,24.6849,13000.0
2011-04-14 14:00:00,25.99,26.01,25.99,26.01,8000.0,24.6849,24.7039,24.6849,24.7039,8000.0
2011-04-14 14:10:00,26.01,26.04,26.0,26.02,21000.0,24.7039,24.7324,24.6944,24.7134,21000.0
2011-04-14 14:20:00,26.03,26.06,26.02,26.02,26600.0,24.7229,24.7513,24.7134,24.7134,26600.0
2011-04-14 14:30:00,26.02,26.05,25.96,25.96,126600.0,24.7134,24.7418,24.6564,24.6564,126600.0
2011-04-14 14:40:00,25.96,26.0,25.96,26.0,21000.0,24.6564,24.6944,24.6564,24.6944,21000.0
2011-04-14 14:50:00,26.0,26.02,25.97,25.98,25200.0,24.6944,24.7134,24.6659,24.6754,25200.0
2011-04-14 15:00:00,25.97,26.03,25.96,26.02,25400.0,24.6659,24.7229,24.6564,24.7134,25400.0
2011-04-14 15:10:00,26.01,26.02,25.98,26.0,26000.0,24.7039,24.7134,24.6754,24.6944,26000.0
2011-04-14 15:20:00,26.0,26.05,26.0,26.04,29800.0,24.6944,24.7418,24.6944,24.7324,29800.0
2011-04-14 15:30:00,26.03,26.03,25.93,25.95,61600.0,24.7229,24.7229,24.6279,24.6469,61600.0
2011-04-14 15:40:00,25.95,25.96,25.91,25.93,44200.0,24.6469,24.6564,24.6089,24.6279,44200.0
2011-04-14 15:50:00,25.94,26.0,25.93,25.94,102200.0,24.6374,24.6944,24.6279,24.6374,102200.0
2011-04-15 09:30:00,25.9,25.95,25.88,25.9,18200.0,24.5994,24.6469,24.5804,24.5994,18200.0
2011-04-15 09:40:00,25.95,25.96,25.88,25.93,8800.0,24.6469,24.6564,24.5804,24.6279,8800.0
2011-04-15 09:50:00,25.89,25.89,25.84,25.86,34200.0,24.5899,24.5899,24.5424,24.5614,34200.0
2011-04-15 10:00:00,25.86,25.93,25.86,25.92,38800.0,24.5614,24.6279,24.5614,24.6184,38800.0
2011-04-15 10:10:00,25.9,25.99,25.88,25.99,14400.0,24.5994,24.6849,24.5804,24.6849,14400.0
2011-04-15 10:20:00,25.98,26.02,25.97,26.01,49800.0,24.6754,24.7134,24.6659,24.7039,49800.0
2011-04-15 10:30:00,26.0,26.02,25.96,26.0,54200.0,24.6944,24.7134,24.6564,24.6944,54200.0
2011-04-15 10:40:00,26.01,26.12,26.0,26.12,24400.0,24.7039,24.8083,24.6944,24.8083,24400.0
2011-04-15 10:50:00,26.13,26.15,26.11,26.14,15400.0,24.8178,24.8368,24.7988,24.8273,15400.0
2011-04-15 11:00:00,26.15,26.15,26.05,26.07,29800.0,24.8368,24.8368,24.7418,24.7608,29800.0
2011-04-15 11:10:00,26.08,26.12,26.08,26.09,20600.0,24.7703,24.8083,24.7703,24.7798,20600.0
2011-04-15 11:20:00,26.09,26.11,26.09,26.11,32600.0,24.7798,24.7988,24.7798,24.7988,32600.0
2011-04-15 11:30:00,26.11,26.11,26.1,26.1,18800.0,24.7988,24.7988,24.7893,24.7893,18800.0
2011-04-15 11:40:00,26.1,26.11,26.09,26.1,9000.0,24.7893,24.7988,24.7798,24.7893,9000.0
2011-04-15 11:50:00,26.11,26.11,26.08,26.08,29000.0,24.7988,24.7988,24.7703,24.7703,29000.0
2011-04-15 12:00:00,26.09,26.11,26.08,26.1,8800.0,24.7798,24.7988,24.7703,24.7893,8800.0
2011-04-15 12:10:00,26.11,26.11,26.1,26.1,24000.0,24.7988,24.7988,24.7893,24.7893,24000.0
2011-04-15 12:20:00,26.11,26.11,26.1,26.1,20400.0,24.7988,24.7988,24.7893,24.7893,20400.0
2011-04-15 12:30:00,26.1,26.11,26.1,26.1,29400.0,24.7893,24.7988,24.7893,24.7893,29400.0
2011-04-15 12:40:00,26.1,26.11,26.09,26.1,17600.0,24.7893,24.7988,24.7798,24.7893,17600.0
2011-04-15 12:50:00,26.11,26.11,26.09,26.1,11400.0,24.7988,24.7988,24.7798,24.7893,11400.0
2011-04-15 13:00:00,26.11,26.11,26.09,26.1,12400.0,24.7988,24.7988,24.7798,24.7893,12400.0
2011-04-15 13:10:00,26.1,26.11,26.08,26.09,25000.0,24.7893,24.7988,24.7703,24.7798,25000.0
2011-04-15 13:20:00,26.09,26.09,26.06,26.08,27000.0,24.7798,24.7798,24.7513,24.7703,27000.0
2011-04-15 13:30:00,26.08,26.08,26.01,26.04,60000.0,24.7703,24.7703,24.7039,24.7324,60000.0
2011-04-15 13:40:00,26.04,26.04,26.02,26.02,11200.0,24.7324,24.7324,24.7134,24.7134,11200.0
2011-04-15 13:50:00,26.02,26.03,26.01,26.02,18800.0,24.7134,24.7229,24.7039,24.7134,18800.0
2011-04-15 14:00:00,26.02,26.07,26.02,26.05,23000.0,24.7134,24.7608,24.7134,24.7418,23000.0
2011-04-15 14:10:00,26.05,26.06,26.05,26.06,12200.0,24.7418,24.7513,24.7418,24.7513,12200.0
2011-04-15 14:20:00,26.07,26.07,26.04,26.05,18400.0,24.7608,24.7608,24.7324,24.7418,18400.0
2011-04-15 14:30:00,26.05,26.1,26.05,26.08,11000.0,24.7418,24.7893,24.7418,24.7703,11000.0
2011-04-15 14:40:00,26.08,26.09,26.07,26.08,17600.0,24.7703,24.7798,24.7608,24.7703,17600.0
2011-04-15 14:50:00,26.08,26.08,26.06,26.06,24000.0,24.7703,24.7703,24.7513,24.7513,24000.0
2011-04-15 15:00:00,26.07,26.08,26.04,26.05,40800.0,24.7608,24.7703,24.7324,24.7418,40800.0
2011-04-15 15:10:00,26.05,26.05,26.0,26.0,32200.0,24.7418,24.7418,24.6944,24.6944,32200.0
2011-04-15 15:20:00,26.0,26.0,25.97,25.98,52600.0,24.6944,24.6944,24.6659,24.6754,52600.0
2011-04-15 15:30:00,25.98,26.04,25.98,26.03,50000.0,24.6754,24.7324,24.6754,24.7229,50000.0
2011-04-15 15:40:00,26.03,26.08,26.02,26.04,80600.0,24.7229,24.7703,24.7134,24.7324,80600.0
2011-04-15 15:50:00,26.04,26.09,26.04,26.06,103800.0,24.7324,24.7798,24.7324,24.7513,103800.0
2011-04-18 09:30:00,25.8,25.81,25.46,25.51,32400.0,24.5044,24.5139,24.1815,24.229,32400.0
2011-04-18 09:40:00,25.56,25.71,25.56,25.7,13200.0,24.2765,24.4189,24.2765,24.4094,13200.0
2011-04-18 09:50:00,25.69,25.73,25.63,25.7,11200.0,24.3999,24.4379,24.3429,24.4094,11200.0
2011-04-18 10:00:00,25.72,25.73,25.6,25.61,13000.0,24.4284,24.4379,24.3144,24.3239,13000.0
2011-04-18 10:10:00,25.6,25.68,25.6,25.67,16000.0,24.3144,24.3904,24.3144,24.3809,16000.0
2011-04-18 10:20:00,25.65,25.75,25.64,25.65,6000.0,24.3619,24.4569,24.3524,24.3619,6000.0
2011-04-18 10:30:00,25.64,25.67,25.61,25.62,17200.0,24.3524,24.3809,24.3239,24.3334,17200.0
2011-04-18 10:40:00,25.61,25.64,25.52,25.55,13800.0,24.3239,24.3524,24.2385,24.267,13800.0
2011-04-18 10:50:00,25.58,25.61,25.54,25.56,8600.0,24.2955,24.3239,24.2575,24.2765,8600.0
2011-04-18 11:00:00,25.57,25.61,25.57,25.6,13200.0,24.286,24.3239,24.286,24.3144,13200.0
2011-04-18 11:10:00,25.61,25.64,25.6,25.63,16000.0,24.3239,24.3524,24.3144,24.3429,16000.0
2011-04-18 11:20:00,25.64,25.68,25.63,25.63,12000.0,24.3524,24.3904,24.3429,24.3429,12000.0
2011-04-18 11:30:00,25.64,25.67,25.61,25.65,13000.0,24.3524,24.3809,24.3239,24.3619,13000.0
2011-04-18 11:40:00,25.65,25.65,25.56,25.57,64800.0,24.3619,24.3619,24.2765,24.286,64800.0
2011-04-18 11:50:00,25.57,25.61,25.56,25.59,16600.0,24.286,24.3239,24.2765,24.3049,16600.0
2011-04-18 12:00:00,25.6,25.61,25.59,25.59,8000.0,24.3144,24.3239,24.3049,24.3049,8000.0
2011-04-18 12:10:00,25.6,25.61,25.59,25.59,5400.0,24.3144,24.3239,24.3049,24.3049,5400.0
2011-04-18 12:20:00,25.59,25.61,25.58,25.61,17000.0,24.3049,24.3239,24.2955,24.3239,17000.0
2011-04-18 12:30:00,25.61,25.61,25.56,25.56,8200.0,24.3239,24.3239,24.2765,24.2765,8200.0
2011-04-18 12:40:00,25.56,25.57,25.51,25.51,3800.0,24.2765,24.286,24.229,24.229,3800.0
2011-04-18 12:50:00,25.5,25.5,25.43,25.43,20200.0,24.2195,24.2195,24.153,24.153,20200.0
2011-04-18 13:00:00,25.44,25.45,25.4,25.42,17800.0,24.1625,24.172,24.1245,24.1435,17800.0
2011-04-18 13:10:00,25.42,25.45,25.41,25.44,12000.0,24.1435,24.172,24.134,24.1625,12000.0
2011-04-18 13:20:00,25.43,25.49,25.43,25.49,33200.0,24.153,24.21,24.153,24.21,33200.0
2011-04-18 13:30:00,25.49,25.5,25.43,25.43,18800.0,24.21,24.2195,24.153,24.153,18800.0
2011-04-18 13:40:00,25.43,25.5,25.43,25.48,18400.0,24.153,24.2195,24.153,24.2005,18400.0
2011-04-18 13:50:00,25.5,25.55,25.49,25.55,32000.0,24.2195,24.267,24.21,24.267,32000.0
2011-04-18 14:00:00,25.54,25.58,25.54,25.57,25200.0,24.2575,24.2955,24.2575,24.286,25200.0
2011-04-18 14:10:00,25.57,25.63,25.56,25.58,21600.0,24.286,24.3429,24.2765,24.2955,21600.0
2011-04-18 14:20:00,25.59,25.6,25.55,25.6,30600.0,24.3049,24.3144,24.267,24.3144,30600.0
2011-04-18 14:30:00,25.6,25.6,25.56,25.58,11400.0,24.3144,24.3144,24.2765,24.2955,11400.0
2011-04-18 14:40:00,25.61,25.7,25.61,25.64,14800.0,24.3239,24.4094,24.3239,24.3524,14800.0
2011-04-18 14:50:00,25.65,25.67,25.64,25.64,11400.0,24.3619,24.3809,24.3524,24.3524,11400.0
2011-04-18 15:00:00,25.64,25.68,25.61,25.61,51600.0,24.3524,24.3904,24.3239,24.3239,51600.0
2011-04-18 15:10:00,25.61,25.75,25.61,25.75,26600.0,24.3239,24.4569,24.3239,24.4569,26600.0
2011-04-18 15:20:00,25.76,25.78,25.72,25.73,16600.0,24.4664,24.4854,24.4284,24.4379,16600.0
2011-04-18 15:30:00,25.72,25.75,25.66,25.67,23000.0,24.4284,24.4569,24.3714,24.3809,23000.0
2011-04-18 15:40:00,25.67,25.7,25.64,25.68,39600.0,24.3809,24.4094,24.3524,24.3904,39600.0
2011-04-18 15:50:00,25.69,25.71,25.66,25.68,64200.0,24.3999,24.4189,24.3714,24.3904,64200.0
2011-04-19 09:30:00,25.8,25.89,25.71,25.8,16200.0,24.5044,24.5899,24.4189,24.5044,16200.0
2011-04-19 09:40:00,25.85,25.9,25.82,25.83,14400.0,24.5519,24.5994,24.5234,24.5329,14400.0
2011-04-19 09:50:00,25.84,25.87,25.81,25.83,19000.0,24.5424,24.5709,24.5139,24.5329,19000.0
2011-04-19 10:00:00,25.82,25.88,25.81,25.88,22600.0,24.5234,24.5804,24.5139,24.5804,22600.0
2011-04-19 10:10:00,25.86,25.93,25.86,25.9,18200.0,24.5614,24.6279,24.5614,24.5994,18200.0
2011-04-19 10:20:00,25.9,25.93,25.86,25.9,10800.0,24.5994,24.6279,24.5614,24.5994,10800.0
2011-04-19 10:30:00,25.9,25.9,25.81,25.82,15600.0,24.5994,24.5994,24.5139,24.5234,15600.0
2011-04-19 10:40:00,25.81,25.85,25.81,25.85,6200.0,24.5139,24.5519,24.5139,24.5519,6200.0
2011-04-19 10:50:00,25.85,25.88,25.84,25.86,6400.0,24.5519,24.5804,24.5424,24.5614,6400.0
2011-04-19 11:00:00,25.85,25.85,25.8,25.82,18600.0,24.5519,24.5519,24.5044,24.5234,18600.0
2011-04-19 11:10:00,25.8,25.82,25.8,25.81,21200.0,24.5044,24.5234,24.5044,24.5139,21200.0
2011-04-19 11:20:00,25.8,25.8,25.71,25.73,21000.0,24.5044,24.5044,24.4189,24.4379,21000.0
2011-04-19 11:30:00,25.74,25.81,25.72,25.8,14000.0,24.4474,24.5139,24.4284,24.5044,14000.0
2011-04-19 11:40:00,25.8,25.83,25.77,25.8,36800.0,24.5044,24.5329,24.4759,24.5044,36800.0
2011-04-19 11:50:00,25.8,25.82,25.77,25.77,22200.0,24.5044,24.5234,24.4759,24.4759,22200.0
2011-04-19 12:00:00,25.77,25.79,25.76,25.77,59800.0,24.4759,24.4949,24.4664,24.4759,59800.0
2011-04-19 12:10:00,25.77,25.8,25.77,25.78,37400.0,24.4759,24.5044,24.4759,24.4854,37400.0
2011-04-19 12:20:00,25.78,25.79,25.75,25.77,33200.0,24.4854,24.4949,24.4569,24.4759,33200.0
2011-04-19 12:30:00,25.77,25.77,25.74,25.75,7600.0,24.4759,24.4759,24.4474,24.4569,7600.0
2011-04-19 12:40:00,25.76,25.77,25.74,25.75,31000.0,24.4664,24.4759,24.4474,24.4569,31000.0
2011-04-19 12:50:00,25.77,25.79,25.75,25.75,118200.0,24.4759,24.4949,24.4569,24.4569,118200.0
2011-04-19 13:00:00,25.76,25.8,25.75,25.77,12800.0,24.4664,24.5044,24.4569,24.4759,12800.0
2011-04-19 13:10:00,25.77,25.85,25.77,25.85,9000.0,24.4759,24.5519,24.4759,24.5519,9000.0
2011-04-19 13:20:00,25.85,25.88,25.85,25.88,6200.0,24.5519,24.5804,24.5519,24.5804,6200.0
2011-04-19 13:30:00,25.88,25.88,25.82,25.85,16200.0,24.5804,24.5804,24.5234,24.5519,16200.0
2011-04-19 13:40:00,25.86,25.93,25.86,25.93,16600.0,24.5614,24.6279,24.5614,24.6279,16600.0
2011-04-19 13:50:00,25.93,25.94,25.9,25.9,11200.0,24.6279,24.6374,24.5994,24.5994,11200.0
2011-04-19 14:00:00,25.91,25.93,25.9,25.93,9200.0,24.6089,24.6279,24.5994,24.6279,9200.0
2011-04-19 14:10:00,25.93,25.95,25.93,25.94,6000.0,24.6279,24.6469,24.6279,24.6374,6000.0
2011-04-19 14:20:00,25.93,25.96,25.93,25.93,15400.0,24.6279,24.6564,24.6279,24.6279,15400.0
2011-04-19 14:30:00,25.92,25.96,25.92,25.96,8600.0,24.6184,24.6564,24.6184,24.6564,8600.0
2011-04-19 14:40:00,25.96,25.97,25.93,25.95,9400.0,24.6564,24.6659,24.6279,24.6469,9400.0
2011-04-19 14:50:00,25.95,25.96,25.93,25.93,12000.0,24.6469,24.6564,24.6279,24.6279,12000.0
2011-04-19 15:00:00,25.93,25.97,25.93,25.96,20600.0,24.6279,24.6659,24.6279,24.6564,20600.0
2011-04-19 15:10:00,25.96,26.0,25.96,26.0,18200.0,24.6564,24.6944,24.6564,24.6944,18200.0
2011-04-19 15:20:00,26.0,26.03,26.0,26.0,20000.0,24.6944,24.7229,24.6944,24.6944,20000.0
2011-04-19 15:30:00,26.0,26.04,26.0,26.01,36000.0,24.6944,24.7324,24.6944,24.7039,36000.0
2011-04-19 15:40:00,26.0,26.01,25.96,25.96,60800.0,24.6944,24.7039,24.6564,24.6564,60800.0
2011-04-19 15:50:00,25.96,25.97,25.91,25.91,151000.0,24.6564,24.6659,24.6089,24.6089,151000.0
2011-04-20 09:30:00,26.11,26.14,25.88,26.05,45800.0,24.7988,24.8273,24.5804,24.7418,45800.0
2011-04-20 09:40:00,26.06,26.11,25.99,26.11,8800.0,24.7513,24.7988,24.6849,24.7988,8800.0
2011-04-20 09:50:00,26.14,26.14,26.08,26.11,17000.0,24.8273,24.8273,24.7703,24.7988,17000.0
2011-04-20 10:00:00,26.09,26.11,26.09,26.1,16800.0,24.7798,24.7988,24.7798,24.7893,16800.0
2011-04-20 10:10:00,26.1,26.13,26.08,26.1,39000.0,24.7893,24.8178,24.7703,24.7893,39000.0
2011-04-20 10:20:00,26.09,26.1,26.07,26.08,24800.0,24.7798,24.7893,24.7608,24.7703,24800.0
2011-04-20 10:30:00,26.08,26.08,26.04,26.07,22200.0,24.7703,24.7703,24.7324,24.7608,22200.0
2011-04-20 10:40:00,26.07,26.09,26.07,26.09,9000.0,24.7608,24.7798,24.7608,24.7798,9000.0
2011-04-20 10:50:00,26.08,26.08,26.05,26.07,51200.0,24.7703,24.7703,24.7418,24.7608,51200.0
2011-04-20 11:00:00,26.07,26.08,26.04,26.04,44000.0,24.7608,24.7703,24.7324,24.7324,44000.0
2011-04-20 11:10:00,26.05,26.05,26.0,26.01,12000.0,24.7418,24.7418,24.6944,24.7039,12000.0
2011-04-20 11:20:00,26.02,26.02,25.99,26.02,13000.0,24.7134,24.7134,24.6849,24.7134,13000.0
2011-04-20 11:30:00,26.01,26.02,25.98,26.0,8200.0,24.7039,24.7134,24.6754,24.6944,8200.0
2011-04-20 11:40:00,26.0,26.04,25.99,26.0,14400.0,24.6944,24.7324,24.6849,24.6944,14400.0
2011-04-20 11:50:00,26.0,26.01,25.98,26.0,15800.0,24.6944,24.7039,24.6754,24.6944,15800.0
2011-04-20 12:00:00,26.0,26.01,25.98,26.0,6400.0,24.6944,24.7039,24.6754,24.6944,6400.0
2011-04-20 12:10:00,26.0,26.0,25.99,26.0,13400.0,24.6944,24.6944,24.6849,24.6944,13400.0
2011-04-20 12:20:00,26.0,26.0,25.99,26.0,9800.0,24.6944,24.6944,24.6849,24.6944,9800.0
2011-04-20 12:30:00,26.0,26.0,25.98,25.99,18400.0,24.6944,24.6944,24.6754,24.6849,18400.0
2011-04-20 12:40:00,26.0,26.0,25.98,25.98,17800.0,24.6944,24.6944,24.6754,24.6754,17800.0
2011-04-20 12:50:00,25.98,25.99,25.98,25.99,2400.0,24.6754,24.6849,24.6754,24.6849,2400.0
2011-04-20 13:00:00,25.99,25.99,25.97,25.99,10400.0,24.6849,24.6849,24.6659,24.6849,10400.0
2011-04-20 13:10:00,25.99,25.99,25.94,25.94,9200.0,24.6849,24.6849,24.6374,24.6374,9200.0
2011-04-20 13:20:00,25.93,25.97,25.93,25.96,7600.0,24.6279,24.6659,24.6279,24.6564,7600.0
2011-04-20 13:30:00,25.97,25.99,25.97,25.97,16600.0,24.6659,24.6849,24.6659,24.6659,16600.0
2011-04-20 13:40:00,25.98,25.98,25.97,25.97,1600.0,24.6754,24.6754,24.6659,24.6659,1600.0
2011-04-20 13:50:00,25.98,25.98,25.96,25.97,12400.0,24.6754,24.6754,24.6564,24.6659,12400.0
2011-04-20 14:00:00,25.96,25.97,25.93,25.95,9000.0,24.6564,24.6659,24.6279,24.6469,9000.0
2011-04-20 14:10:00,25.93,25.97,25.91,25.95,13000.0,24.6279,24.6659,24.6089,24.6469,13000.0
2011-04-20 14:20:00,25.95,25.96,25.89,25.9,57600.0,24.6469,24.6564,24.5899,24.5994,57600.0
2011-04-20 14:30:00,25.9,25.9,25.9,25.9,19000.0,24.5994,24.5994,24.5994,24.5994,19000.0
2011-04-20 14:40:00,25.9,25.9,25.9,25.9,19800.0,24.5994,24.5994,24.5994,24.5994,19800.0
2011-04-20 14:50:00,25.9,25.9,25.89,25.9,17800.0,24.5994,24.5994,24.5899,24.5994,17800.0
2011-04-20 15:00:00,25.9,25.95,25.9,25.93,33200.0,24.5994,24.6469,24.5994,24.6279,33200.0
2011-04-20 15:10:00,25.94,25.97,25.92,25.93,37600.0,24.6374,24.6659,24.6184,24.6279,37600.0
2011-04-20 15:20:00,25.93,25.96,25.92,25.95,32200.0,24.6279,24.6564,24.6184,24.6469,32200.0
2011-04-20 15:30:00,25.95,25.96,25.94,25.96,23200.0,24.6469,24.6564,24.6374,24.6564,23200.0
2011-04-20 15:40:00,25.96,25.96,25.9,25.92,63800.0,24.6564,24.6564,24.5994,24.6184,63800.0
2011-04-20 15:50:00,25.92,25.96,25.91,25.94,102000.0,24.6184,24.6564,24.6089,24.6374,102000.0
2011-04-21 09:30:00,26.0,26.03,25.93,26.01,10600.0,24.6944,24.7229,24.6279,24.7039,10600.0
2011-04-21 09:40:00,26.01,26.03,25.97,25.99,23200.0,24.7039,24.7229,24.6659,24.6849,23200.0
2011-04-21 09:50:00,25.97,26.03,25.97,26.0,19200.0,24.6659,24.7229,24.6659,24.6944,19200.0
2011-04-21 10:00:00,25.98,25.98,25.9,25.97,21600.0,24.6754,24.6754,24.5994,24.6659,21600.0
2011-04-21 10:10:00,25.98,26.0,25.97,26.0,14400.0,24.6754,24.6944,24.6659,24.6944,14400.0
2011-04-21 10:20:00,26.0,26.02,25.96,25.96,20200.0,24.6944,24.7134,24.6564,24.6564,20200.0
2011-04-21 10:30:00,25.96,25.97,25.91,25.93,14800.0,24.6564,24.6659,24.6089,24.6279,14800.0
2011-04-21 10:40:00,25.93,25.99,25.93,25.97,9400.0,24.6279,24.6849,24.6279,24.6659,9400.0
2011-04-21 10:50:00,25.96,25.98,25.95,25.96,13600.0,24.6564,24.6754,24.6469,24.6564,13600.0
2011-04-21 11:00:00,25.96,25.99,25.9,25.9,22000.0,24.6564,24.6849,24.5994,24.5994,22000.0
2011-04-21 11:10:00,25.9,25.91,25.89,25.9,10200.0,24.5994,24.6089,24.5899,24.5994,10200.0
2011-04-21 11:20:00,25.9,25.95,25.88,25.95,22200.0,24.5994,24.6469,24.5804,24.6469,22200.0
2011-04-21 11:30:00,25.96,25.96,25.93,25.95,12000.0,24.6564,24.6564,24.6279,24.6469,12000.0
2011-04-21 11:40:00,25.95,25.97,25.94,25.95,17800.0,24.6469,24.6659,24.6374,24.6469,17800.0
2011-04-21 11:50:00,25.95,25.96,25.91,25.93,9400.0,24.6469,24.6564,24.6089,24.6279,9400.0
2011-04-21 12:00:00,25.94,25.96,25.93,25.95,6400.0,24.6374,24.6564,24.6279,24.6469,6400.0
2011-04-21 12:10:00,25.96,25.96,25.9,25.94,25200.0,24.6564,24.6564,24.5994,24.6374,25200.0
2011-04-21 12:20:00,25.93,25.94,25.91,25.93,6000.0,24.6279,24.6374,24.6089,24.6279,6000.0
2011-04-21 12:30:00,25.93,25.95,25.92,25.93,10000.0,24.6279,24.6469,24.6184,24.6279,10000.0
2011-04-21 12:40:00,25.94,25.97,25.93,25.96,18000.0,24.6374,24.6659,24.6279,24.6564,18000.0
2011-04-21 12:50:00,25.96,25.96,25.95,25.95,15800.0,24.6564,24.6564,24.6469,24.6469,15800.0
2011-04-21 13:00:00,25.94,25.96,25.93,25.95,16400.0,24.6374,24.6564,24.6279,24.6469,16400.0
2011-04-21 13:10:00,25.95,25.96,25.93,25.95,17200.0,24.6469,24.6564,24.6279,24.6469,17200.0
2011-04-21 13:20:00,25.95,25.95,25.93,25.93,8000.0,24.6469,24.6469,24.6279,24.6279,8000.0
2011-04-21 13:30:00,25.94,25.96,25.93,25.93,16400.0,24.6374,24.6564,24.6279,24.6279,16400.0
2011-04-21 13:40:00,25.94,25.95,25.93,25.93,4800.0,24.6374,24.6469,24.6279,24.6279,4800.0
2011-04-21 13:50:00,25.94,25.96,25.94,25.95,18000.0,24.6374,24.6564,24.6374,24.6469,18000.0
2011-04-21 14:00:00,25.95,25.96,25.94,25.96,22800.0,24.6469,24.6564,24.6374,24.6564,22800.0
2011-04-21 14:10:00,25.96,25.99,25.95,25.95,17600.0,24.6564,24.6849,24.6469,24.6469,17600.0
2011-04-21 14:20:00,25.96,25.97,25.91,25.95,41200.0,24.6564,24.6659,24.6089,24.6469,41200.0
2011-04-21 14:30:00,25.94,25.95,25.92,25.93,19000.0,24.6374,24.6469,24.6184,24.6279,19000.0
2011-04-21 14:40:00,25.93,25.96,25.9,25.93,20000.0,24.6279,24.6564,24.5994,24.6279,20000.0
2011-04-21 14:50:00,25.93,25.95,25.93,25.93,9200.0,24.6279,24.6469,24.6279,24.6279,9200.0
2011-04-21 15:00:00,25.93,25.96,25.92,25.94,39200.0,24.6279,24.6564,24.6184,24.6374,39200.0
2011-04-21 15:10:00,25.95,25.95,25.93,25.93,23000.0,24.6469,24.6469,24.6279,24.6279,23000.0
2011-04-21 15:20:00,25.93,25.93,25.9,25.92,36800.0,24.6279,24.6279,24.5994,24.6184,36800.0
2011-04-21 15:30:00,25.92,25.92,25.89,25.9,47800.0,24.6184,24.6184,24.5899,24.5994,47800.0
2011-04-21 15:40:00,25.9,25.93,25.89,25.9,68000.0,24.5994,24.6279,24.5899,24.5994,68000.0
2011-04-21 15:50:00,25.91,25.91,25.88,25.9,108400.0,24.6089,24.6089,24.5804,24.5994,108400.0
2011-04-25 09:30:00,25.95,25.95,25.85,25.91,15400.0,24.6469,24.6469,24.5519,24.6089,15400.0
2011-04-25 09:40:00,25.92,25.93,25.9,25.91,10000.0,24.6184,24.6279,24.5994,24.6089,10000.0
2011-04-25 09:50:00,25.91,25.95,25.91,25.93,21600.0,24.6089,24.6469,24.6089,24.6279,21600.0
2011-04-25 10:00:00,25.93,25.94,25.85,25.88,16000.0,24.6279,24.6374,24.5519,24.5804,16000.0
2011-04-25 10:10:00,25.89,25.92,25.87,25.89,10200.0,24.5899,24.6184,24.5709,24.5899,10200.0
2011-04-25 10:20:00,25.89,25.89,25.82,25.83,21200.0,24.5899,24.5899,24.5234,24.5329,21200.0
2011-04-25 10:30:00,25.84,25.84,25.82,25.82,17800.0,24.5424,24.5424,24.5234,24.5234,17800.0
2011-04-25 10:40:00,25.82,25.83,25.81,25.83,15200.0,24.5234,24.5329,24.5139,24.5329,15200.0
2011-04-25 10:50:00,25.83,25.83,25.8,25.81,15000.0,24.5329,24.5329,24.5044,24.5139,15000.0
2011-04-25 11:00:00,25.81,25.81,25.78,25.8,54200.0,24.5139,24.5139,24.4854,24.5044,54200.0
2011-04-25 11:10:00,25.8,25.81,25.79,25.81,10000.0,24.5044,24.5139,24.4949,24.5139,10000.0
2011-04-25 11:20:00,25.81,25.81,25.8,25.81,26000.0,24.5139,24.5139,24.5044,24.5139,26000.0
2011-04-25 11:30:00,25.81,25.81,25.8,25.81,15800.0,24.5139,24.5139,24.5044,24.5139,15800.0
2011-04-25 11:40:00,25.81,25.82,25.78,25.79,115000.0,24.5139,24.5234,24.4854,24.4949,115000.0
2011-04-25 11:50:00,25.78,25.82,25.78,25.81,12800.0,24.4854,24.5234,24.4854,24.5139,12800.0
2011-04-25 12:00:00,25.81,25.83,25.8,25.8,19400.0,24.5139,24.5329,24.5044,24.5044,19400.0
2011-04-25 12:10:00,25.81,25.84,25.8,25.83,10200.0,24.5139,24.5424,24.5044,24.5329,10200.0
2011-04-25 12:20:00,25.83,25.91,25.81,25.91,21200.0,24.5329,24.6089,24.5139,24.6089,21200.0
2011-04-25 12:30:00,25.91,26.02,25.91,26.02,17000.0,24.6089,24.7134,24.6089,24.7134,17000.0
2011-04-25 12:40:00,26.01,26.03,26.01,26.03,14800.0,24.7039,24.7229,24.7039,24.7229,14800.0
2011-04-25 12:50:00,26.02,26.04,26.0,26.02,16200.0,24.7134,24.7324,24.6944,24.7134,16200.0
2011-04-25 13:00:00,26.0,26.03,25.99,26.0,14400.0,24.6944,24.7229,24.6849,24.6944,14400.0
2011-04-25 13:10:00,26.0,26.02,25.99,26.01,14600.0,24.6944,24.7134,24.6849,24.7039,14600.0
2011-04-25 13:20:00,26.01,26.04,26.0,26.02,11400.0,24.7039,24.7324,24.6944,24.7134,11400.0
2011-04-25 13:30:00,26.02,26.03,25.99,26.0,23400.0,24.7134,24.7229,24.6849,24.6944,23400.0
2011-04-25 13:40:00,26.0,26.03,26.0,26.03,16200.0,24.6944,24.7229,24.6944,24.7229,16200.0
2011-04-25 13:50:00,26.03,26.05,26.02,26.03,16400.0,24.7229,24.7418,24.7134,24.7229,16400.0
2011-04-25 14:00:00,26.03,26.04,26.0,26.01,19400.0,24.7229,24.7324,24.6944,24.7039,19400.0
2011-04-25 14:10:00,26.02,26.05,26.0,26.03,14000.0,24.7134,24.7418,24.6944,24.7229,14000.0
2011-04-25 14:20:00,26.04,26.05,26.02,26.05,11400.0,24.7324,24.7418,24.7134,24.7418,11400.0
2011-04-25 14:30:00,26.04,26.05,26.03,26.05,17200.0,24.7324,24.7418,24.7229,24.7418,17200.0
2011-04-25 14:40:00,26.05,26.13,26.04,26.13,20600.0,24.7418,24.8178,24.7324,24.8178,20600.0
2011-04-25 14:50:00,26.14,26.16,26.11,26.14,31400.0,24.8273,24.8463,24.7988,24.8273,31400.0
2011-04-25 15:00:00,26.14,26.15,26.11,26.11,22400.0,24.8273,24.8368,24.7988,24.7988,22400.0
2011-04-25 15:10:00,26.12,26.13,26.1,26.13,28000.0,24.8083,24.8178,24.7893,24.8178,28000.0
2011-04-25 15:20:00,26.12,26.13,26.11,26.13,19600.0,24.8083,24.8178,24.7988,24.8178,19600.0
2011-04-25 15:30:00,26.13,26.15,26.11,26.15,34600.0,24.8178,24.8368,24.7988,24.8368,34600.0
2011-04-25 15:40:00,26.15,26.18,26.13,26.16,46400.0,24.8368,24.8653,24.8178,24.8463,46400.0
2011-04-25 15:50:00,26.17,26.18,26.13,26.16,57600.0,24.8558,24.8653,24.8178,24.8463,57600.0
2011-04-26 09:30:00,26.21,26.29,26.18,26.24,13000.0,24.8938,24.9698,24.8653,24.9223,13000.0
2011-04-26 09:40:00,26.24,26.24,26.14,26.15,19600.0,24.9223,24.9223,24.8273,24.8368,19600.0
2011-04-26 09:50:00,26.16,26.17,26.11,26.11,23000.0,24.8463,24.8558,24.7988,24.7988,23000.0
2011-04-26 10:00:00,26.12,26.16,25.93,25.93,31200.0,24.8083,24.8463,24.6279,24.6279,31200.0
2011-04-26 10:10:00,25.94,25.95,25.87,25.89,41000.0,24.6374,24.6469,24.5709,24.5899,41000.0
2011-04-26 10:20:00,25.89,25.93,25.86,25.92,28400.0,24.5899,24.6279,24.5614,24.6184,28400.0
2011-04-26 10:30:00,25.91,25.97,25.9,25.93,27000.0,24.6089,24.6659,24.5994,24.6279,27000.0
2011-04-26 10:40:00,25.94,25.96,25.9,25.92,19600.0,24.6374,24.6564,24.5994,24.6184,19600.0
2011-04-26 10:50:00,25.92,25.95,25.86,25.88,65600.0,24.6184,24.6469,24.5614,24.5804,65600.0
2011-04-26 11:00:00,25.88,25.95,25.84,25.95,93200.0,24.5804,24.6469,24.5424,24.6469,93200.0
2011-04-26 11:10:00,25.94,26.02,25.94,25.99,20400.0,24.6374,24.7134,24.6374,24.6849,20400.0
2011-04-26 11:20:00,26.0,26.0,25.98,26.0,14000.0,24.6944,24.6944,24.6754,24.6944,14000.0
2011-04-26 11:30:00,26.0,26.02,25.93,25.93,21400.0,24.6944,24.7134,24.6279,24.6279,21400.0
2011-04-26 11:40:00,25.93,25.97,25.93,25.95,11200.0,24.6279,24.6659,24.6279,24.6469,11200.0
2011-04-26 11:50:00,25.96,26.0,25.96,25.99,10000.0,24.6564,24.6944,24.6564,24.6849,10000.0
2011-04-26 12:00:00,26.0,26.0,25.98,25.98,16200.0,24.6944,24.6944,24.6754,24.6754,16200.0
2011-04-26 12:10:00,25.98,26.0,25.95,25.99,19200.0,24.6754,24.6944,24.6469,24.6849,19200.0
2011-04-26 12:20:00,25.99,25.99,25.96,25.98,6800.0,24.6849,24.6849,24.6564,24.6754,6800.0
2011-04-26 12:30:00,25.97,25.97,25.93,25.93,20000.0,24.6659,24.6659,24.6279,24.6279,20000.0
2011-04-26 12:40:00,25.93,25.95,25.93,25.93,15000.0,24.6279,24.6469,24.6279,24.6279,15000.0
2011-04-26 12:50:00,25.94,25.97,25.93,25.96,16800.0,24.6374,24.6659,24.6279,24.6564,16800.0
2011-04-26 13:00:00,25.96,25.97,25.94,25.94,16600.0,24.6564,24.6659,24.6374,24.6374,16600.0
2011-04-26 13:10:00,25.95,25.96,25.93,25.96,21400.0,24.6469,24.6564,24.6279,24.6564,21400.0
2011-04-26 13:20:00,25.96,25.98,25.93,25.95,18600.0,24.6564,24.6754,24.6279,24.6469,18600.0
2011-04-26 13:30:00,25.96,25.96,25.92,25.94,16200.0,24.6564,24.6564,24.6184,24.6374,16200.0
2011-04-26 13:40:00,25.95,25.97,25.93,25.96,13000.0,24.6469,24.6659,24.6279,24.6564,13000.0
2011-04-26 13:50:00,25.97,25.97,25.94,25.94,9800.0,24.6659,24.6659,24.6374,24.6374,9800.0
2011-04-26 14:00:00,25.95,25.96,25.91,25.92,10000.0,24.6469,24.6564,24.6089,24.6184,10000.0
2011-04-26 14:10:00,25.92,25.96,25.89,25.95,15400.0,24.6184,24.6564,24.5899,24.6469,15400.0
2011-04-26 14:20:00,25.95,25.97,25.95,25.96,12800.0,24.6469,24.6659,24.6469,24.6564,12800.0
2011-04-26 14:30:00,25.97,25.97,25.92,25.92,13800.0,24.6659,24.6659,24.6184,24.6184,13800.0
2011-04-26 14:40:00,25.92,25.94,25.88,25.9,24600.0,24.6184,24.6374,24.5804,24.5994,24600.0
2011-04-26 14:50:00,25.9,25.91,25.86,25.88,34600.0,24.5994,24.6089,24.5614,24.5804,34600.0
2011-04-26 15:00:00,25.88,25.89,25.86,25.88,40600.0,24.5804,24.5899,24.5614,24.5804,40600.0
2011-04-26 15:10:00,25.88,25.88,25.86,25.88,29000.0,24.5804,24.5804,24.5614,24.5804,29000.0
2011-04-26 15:20:00,25.89,25.93,25.88,25.93,23200.0,24.5899,24.6279,24.5804,24.6279,23200.0
2011-04-26 15:30:00,25.93,25.95,25.92,25.93,28800.0,24.6279,24.6469,24.6184,24.6279,28800.0
2011-04-26 15:40:00,25.93,25.94,25.91,25.92,47000.0,24.6279,24.6374,24.6089,24.6184,47000.0
2011-04-26 15:50:00,25.92,25.93,25.86,25.92,92800.0,24.6184,24.6279,24.5614,24.6184,92800.0
2011-04-27 09:30:00,25.99,26.06,25.96,25.96,17400.0,24.6849,24.7513,24.6564,24.6564,17400.0
2011-04-27 09:40:00,25.98,25.99,25.92,25.93,11200.0,24.6754,24.6849,24.6184,24.6279,11200.0
2011-04-27 09:50:00,25.93,26.02,25.93,25.98,13000.0,24.6279,24.7134,24.6279,24.6754,13000.0
2011-04-27 10:00:00,25.98,25.98,25.92,25.92,16000.0,24.6754,24.6754,24.6184,24.6184,16000.0
2011-04-27 10:10:00,25.92,25.94,25.88,25.92,10200.0,24.6184,24.6374,24.5804,24.6184,10200.0
2011-04-27 10:20:00,25.93,25.95,25.92,25.93,7800.0,24.6279,24.6469,24.6184,24.6279,7800.0
2011-04-27 10:30:00,25.93,25.95,25.92,25.95,9600.0,24.6279,24.6469,24.6184,24.6469,9600.0
2011-04-27 10:40:00,25.96,26.01,25.96,26.0,34200.0,24.6564,24.7039,24.6564,24.6944,34200.0
2011-04-27 10:50:00,26.0,26.0,25.98,25.99,12600.0,24.6944,24.6944,24.6754,24.6849,12600.0
2011-04-27 11:00:00,25.99,26.0,25.98,25.99,10400.0,24.6849,24.6944,24.6754,24.6849,10400.0
2011-04-27 11:10:00,25.98,26.05,25.98,26.05,19400.0,24.6754,24.7418,24.6754,24.7418,19400.0
2011-04-27 11:20:00,26.06,26.1,26.06,26.09,10200.0,24.7513,24.7893,24.7513,24.7798,10200.0
2011-04-27 11:30:00,26.09,26.1,26.06,26.08,16200.0,24.7798,24.7893,24.7513,24.7703,16200.0
2011-04-27 11:40:00,26.07,26.08,26.06,26.07,6200.0,24.7608,24.7703,24.7513,24.7608,6200.0
2011-04-27 11:50:00,26.07,26.08,26.06,26.08,10400.0,24.7608,24.7703,24.7513,24.7703,10400.0
2011-04-27 12:00:00,26.08,26.08,26.05,26.06,9000.0,24.7703,24.7703,24.7418,24.7513,9000.0
2011-04-27 12:10:00,26.06,26.16,26.06,26.14,12400.0,24.7513,24.8463,24.7513,24.8273,12400.0
2011-04-27 12:20:00,26.15,26.18,26.13,26.14,16000.0,24.8368,24.8653,24.8178,24.8273,16000.0
2011-04-27 12:30:00,26.12,26.15,26.11,26.14,19400.0,24.8083,24.8368,24.7988,24.8273,19400.0
2011-04-27 12:40:00,26.13,26.14,26.1,26.13,12200.0,24.8178,24.8273,24.7893,24.8178,12200.0
2011-04-27 12:50:00,26.13,26.19,26.12,26.19,12400.0,24.8178,24.8748,24.8083,24.8748,12400.0
2011-04-27 13:00:00,26.18,26.23,26.18,26.23,14000.0,24.8653,24.9128,24.8653,24.9128,14000.0
2011-04-27 13:10:00,26.22,26.24,26.18,26.23,11000.0,24.9033,24.9223,24.8653,24.9128,11000.0
2011-04-27 13:20:00,26.23,26.23,26.22,26.23,11000.0,24.9128,24.9128,24.9033,24.9128,11000.0
2011-04-27 13:30:00,26.22,26.22,26.2,26.2,11400.0,24.9033,24.9033,24.8843,24.8843,11400.0
2011-04-27 13:40:00,26.2,26.21,26.18,26.19,7000.0,24.8843,24.8938,24.8653,24.8748,7000.0
2011-04-27 13:50:00,26.19,26.21,26.18,26.18,10800.0,24.8748,24.8938,24.8653,24.8653,10800.0
2011-04-27 14:00:00,26.18,26.18,26.13,26.13,14200.0,24.8653,24.8653,24.8178,24.8178,14200.0
2011-04-27 14:10:00,26.13,26.14,26.11,26.11,9600.0,24.8178,24.8273,24.7988,24.7988,9600.0
2011-04-27 14:20:00,26.11,26.16,26.11,26.15,10200.0,24.7988,24.8463,24.7988,24.8368,10200.0
2011-04-27 14:30:00,26.14,26.16,26.1,26.1,15200.0,24.8273,24.8463,24.7893,24.7893,15200.0
2011-04-27 14:40:00,26.11,26.11,26.08,26.11,22200.0,24.7988,24.7988,24.7703,24.7988,22200.0
2011-04-27 14:50:00,26.1,26.15,26.09,26.14,30000.0,24.7893,24.8368,24.7798,24.8273,30000.0
2011-04-27 15:00:00,26.15,26.17,26.14,26.17,30000.0,24.8368,24.8558,24.8273,24.8558,30000.0
2011-04-27 15:10:00,26.17,26.25,26.17,26.25,28400.0,24.8558,24.9318,24.8558,24.9318,28400.0
2011-04-27 15:20:00,26.25,26.25,26.23,26.24,44600.0,24.9318,24.9318,24.9128,24.9223,44600.0
2011-04-27 15:30:00,26.24,26.25,26.23,26.24,61000.0,24.9223,24.9318,24.9128,24.9223,61000.0
2011-04-27 15:40:00,26.25,26.33,26.24,26.31,65800.0,24.9318,25.0078,24.9223,24.9888,65800.0
2011-04-27 15:50:00,26.31,26.36,26.3,26.34,108000.0,24.9888,25.0363,24.9793,25.0173,108000.0
2011-04-28 09:30:00,26.31,26.5,26.22,26.46,32800.0,24.9888,25.1693,24.9033,25.1313,32800.0
2011-04-28 09:40:00,26.48,26.53,26.47,26.49,19200.0,25.1503,25.1977,25.1408,25.1598,19200.0
2011-04-28 09:50:00,26.49,26.53,26.48,26.5,20800.0,25.1598,25.1977,25.1503,25.1693,20800.0
2011-04-28 10:00:00,26.48,26.49,26.44,26.49,34000.0,25.1503,25.1598,25.1123,25.1598,34000.0
2011-04-28 10:10:00,26.49,26.49,26.45,26.45,19600.0,25.1598,25.1598,25.1218,25.1218,19600.0
2011-04-28 10:20:00,26.45,26.47,26.42,26.46,10800.0,25.1218,25.1408,25.0933,25.1313,10800.0
2011-04-28 10:30:00,26.47,26.47,26.42,26.43,62600.0,25.1408,25.1408,25.0933,25.1028,62600.0
2011-04-28 10:40:00,26.43,26.45,26.39,26.45,25800.0,25.1028,25.1218,25.0648,25.1218,25800.0
2011-04-28 10:50:00,26.44,26.45,26.42,26.45,15600.0,25.1123,25.1218,25.0933,25.1218,15600.0
2011-04-28 11:00:00,26.45,26.51,26.45,26.5,12600.0,25.1218,25.1787,25.1218,25.1693,12600.0
2011-04-28 11:10:00,26.5,26.51,26.49,26.49,9600.0,25.1693,25.1787,25.1598,25.1598,9600.0
2011-04-28 11:20:00,26.5,26.5,26.39,26.39,24200.0,25.1693,25.1693,25.0648,25.0648,24200.0
2011-04-28 11:30:00,26.4,26.49,26.39,26.43,56600.0,25.0743,25.1598,25.0648,25.1028,56600.0
2011-04-28 11:40:00,26.42,26.43,26.39,26.43,15600.0,25.0933,25.1028,25.0648,25.1028,15600.0
2011-04-28 11:50:00,26.42,26.53,26.41,26.51,30200.0,25.0933,25.1977,25.0838,25.1787,30200.0
2011-04-28 12:00:00,26.5,26.52,26.43,26.47,29000.0,25.1693,25.1882,25.1028,25.1408,29000.0
2011-04-28 12:10:00,26.46,26.49,26.43,26.43,17200.0,25.1313,25.1598,25.1028,25.1028,17200.0
2011-04-28 12:20:00,26.44,26.5,26.44,26.49,20400.0,25.1123,25.1693,25.1123,25.1598,20400.0
2011-04-28 12:30:00,26.49,26.53,26.48,26.53,26000.0,25.1598,25.1977,25.1503,25.1977,26000.0
2011-04-28 12:40:00,26.5,26.56,26.49,26.5,29800.0,25.1693,25.2262,25.1598,25.1693,29800.0
2011-04-28 12:50:00,26.49,26.55,26.49,26.5,36800.0,25.1598,25.2167,25.1598,25.1693,36800.0
2011-04-28 13:00:00,26.5,26.56,26.49,26.54,87600.0,25.1693,25.2262,25.1598,25.2072,87600.0
2011-04-28 13:10:00,26.54,26.65,26.51,26.62,109000.0,25.2072,25.3117,25.1787,25.2832,109000.0
2011-04-28 13:20:00,26.61,26.63,26.6,26.61,33000.0,25.2737,25.2927,25.2642,25.2737,33000.0
2011-04-28 13:30:00,26.6,26.62,26.59,26.61,9600.0,25.2642,25.2832,25.2547,25.2737,9600.0
2011-04-28 13:40:00,26.61,26.63,26.58,26.58,6800.0,25.2737,25.2927,25.2452,25.2452,6800.0
2011-04-28 13:50:00,26.58,26.61,26.55,26.6,9400.0,25.2452,25.2737,25.2167,25.2642,9400.0
2011-04-28 14:00:00,26.59,26.59,26.54,26.54,7200.0,25.2547,25.2547,25.2072,25.2072,7200.0
2011-04-28 14:10:00,26.54,26.55,26.5,26.53,17400.0,25.2072,25.2167,25.1693,25.1977,17400.0
2011-04-28 14:20:00,26.52,26.53,26.52,26.53,10000.0,25.1882,25.1977,25.1882,25.1977,10000.0
2011-04-28 14:30:00,26.53,26.57,26.53,26.54,17400.0,25.1977,25.2357,25.1977,25.2072,17400.0
2011-04-28 14:40:00,26.54,26.56,26.54,26.55,8400.0,25.2072,25.2262,25.2072,25.2167,8400.0
2011-04-28 14:50:00,26.55,26.58,26.55,26.57,7800.0,25.2167,25.2452,25.2167,25.2357,7800.0
2011-04-28 15:00:00,26.57,26.58,26.53,26.56,17400.0,25.2357,25.2452,25.1977,25.2262,17400.0
2011-04-28 15:10:00,26.55,26.57,26.54,26.55,18400.0,25.2167,25.2357,25.2072,25.2167,18400.0
2011-04-28 15:20:00,26.54,26.55,26.51,26.51,21400.0,25.2072,25.2167,25.1787,25.1787,21400.0
2011-04-28 15:30:00,26.52,26.54,26.5,26.5,24600.0,25.1882,25.2072,25.1693,25.1693,24600.0
2011-04-28 15:40:00,26.51,26.55,26.51,26.55,57200.0,25.1787,25.2167,25.1787,25.2167,57200.0
2011-04-28 15:50:00,26.54,26.55,26.51,26.53,143200.0,25.2072,25.2167,25.1787,25.1977,143200.0
2011-04-29 09:30:00,26.43,26.6,26.34,26.55,23400.0,25.1028,25.2642,25.0173,25.2167,23400.0
2011-04-29 09:40:00,26.58,26.63,26.58,26.59,24000.0,25.2452,25.2927,25.2452,25.2547,24000.0
2011-04-29 09:50:00,26.56,26.58,26.53,26.55,7800.0,25.2262,25.2452,25.1977,25.2167,7800.0
2011-04-29 10:00:00,26.55,26.55,26.44,26.47,15600.0,25.2167,25.2167,25.1123,25.1408,15600.0
2011-04-29 10:10:00,26.47,26.55,26.47,26.5,8600.0,25.1408,25.2167,25.1408,25.1693,8600.0
2011-04-29 10:20:00,26.5,26.56,26.49,26.5,6600.0,25.1693,25.2262,25.1598,25.1693,6600.0
2011-04-29 10:30:00,26.5,26.5,26.47,26.47,4600.0,25.1693,25.1693,25.1408,25.1408,4600.0
2011-04-29 10:40:00,26.49,26.54,26.49,26.54,3000.0,25.1598,25.2072,25.1598,25.2072,3000.0
2011-04-29 10:50:00,26.55,26.57,26.49,26.55,6600.0,25.2167,25.2357,25.1598,25.2167,6600.0
2011-04-29 11:00:00,26.55,26.55,26.5,26.5,8200.0,25.2167,25.2167,25.1693,25.1693,8200.0
2011-04-29 11:10:00,26.5,26.55,26.5,26.54,4400.0,25.1693,25.2167,25.1693,25.2072,4400.0
2011-04-29 11:20:00,26.53,26.54,26.5,26.53,6200.0,25.1977,25.2072,25.1693,25.1977,6200.0
2011-04-29 11:30:00,26.51,26.57,26.51,26.57,6800.0,25.1787,25.2357,25.1787,25.2357,6800.0
2011-04-29 11:40:00,26.57,26.6,26.55,26.59,21200.0,25.2357,25.2642,25.2167,25.2547,21200.0
2011-04-29 11:50:00,26.59,26.59,26.55,26.57,8000.0,25.2547,25.2547,25.2167,25.2357,8000.0
2011-04-29 12:00:00,26.58,26.61,26.58,26.61,17000.0,25.2452,25.2737,25.2452,25.2737,17000.0
2011-04-29 12:10:00,26.61,26.68,26.6,26.68,20400.0,25.2737,25.3402,25.2642,25.3402,20400.0
2011-04-29 12:20:00,26.68,26.73,26.67,26.73,25800.0,25.3402,25.3877,25.3307,25.3877,25800.0
2011-04-29 12:30:00,26.73,26.74,26.72,26.74,10000.0,25.3877,25.3972,25.3782,25.3972,10000.0
2011-04-29 12:40:00,26.74,26.75,26.74,26.74,14800.0,25.3972,25.4067,25.3972,25.3972,14800.0
2011-04-29 12:50:00,26.74,26.76,26.74,26.75,15000.0,25.3972,25.4162,25.3972,25.4067,15000.0
2011-04-29 13:00:00,26.75,26.78,26.75,26.77,32600.0,25.4067,25.4352,25.4067,25.4257,32600.0
2011-04-29 13:10:00,26.77,26.77,26.75,26.77,23800.0,25.4257,25.4257,25.4067,25.4257,23800.0
2011-04-29 13:20:00,26.77,26.77,26.73,26.75,14000.0,25.4257,25.4257,25.3877,25.4067,14000.0
2011-04-29 13:30:00,26.75,26.75,26.72,26.73,11600.0,25.4067,25.4067,25.3782,25.3877,11600.0
2011-04-29 13:40:00,26.73,26.8,26.72,26.8,17000.0,25.3877,25.4542,25.3782,25.4542,17000.0
2011-04-29 13:50:00,26.8,26.84,26.75,26.75,30800.0,25.4542,25.4922,25.4067,25.4067,30800.0
2011-04-29 14:00:00,26.75,26.75,26.71,26.71,10600.0,25.4067,25.4067,25.3687,25.3687,10600.0
2011-04-29 14:10:00,26.71,26.75,26.71,26.75,8600.0,25.3687,25.4067,25.3687,25.4067,8600.0
2011-04-29 14:20:00,26.74,26.74,26.7,26.71,10000.0,25.3972,25.3972,25.3592,25.3687,10000.0
2011-04-29 14:30:00,26.71,26.75,26.71,26.75,20800.0,25.3687,25.4067,25.3687,25.4067,20800.0
2011-04-29 14:40:00,26.74,26.75,26.72,26.72,13600.0,25.3972,25.4067,25.3782,25.3782,13600.0
2011-04-29 14:50:00,26.72,26.72,26.66,26.66,11200.0,25.3782,25.3782,25.3212,25.3212,11200.0
2011-04-29 15:00:00,26.66,26.66,26.64,26.64,15000.0,25.3212,25.3212,25.3022,25.3022,15000.0
2011-04-29 15:10:00,26.64,26.65,26.63,26.63,14600.0,25.3022,25.3117,25.2927,25.2927,14600.0
2011-04-29 15:20:00,26.61,26.61,26.58,26.59,15600.0,25.2737,25.2737,25.2452,25.2547,15600.0
2011-04-29 15:30:00,26.6,26.64,26.6,26.64,24400.0,25.2642,25.3022,25.2642,25.3022,24400.0
2011-04-29 15:40:00,26.64,26.67,26.63,26.67,31400.0,25.3022,25.3307,25.2927,25.3307,31400.0
2011-04-29 15:50:00,26.67,26.67,26.61,26.61,86000.0,25.3307,25.3307,25.2737,25.2737,86000.0
2011-05-02 09:30:00,26.72,26.78,26.61,26.66,12000.0,25.3782,25.4352,25.2737,25.3212,12000.0
2011-05-02 09:40:00,26.64,26.67,26.52,26.56,20800.0,25.3022,25.3307,25.1882,25.2262,20800.0
2011-05-02 09:50:00,26.54,26.57,26.5,26.57,15600.0,25.2072,25.2357,25.1693,25.2357,15600.0
2011-05-02 10:00:00,26.54,26.55,26.46,26.46,18400.0,25.2072,25.2167,25.1313,25.1313,18400.0
2011-05-02 10:10:00,26.46,26.52,26.46,26.5,61800.0,25.1313,25.1882,25.1313,25.1693,61800.0
2011-05-02 10:20:00,26.5,26.58,26.5,26.58,7600.0,25.1693,25.2452,25.1693,25.2452,7600.0
2011-05-02 10:30:00,26.58,26.67,26.58,26.66,14400.0,25.2452,25.3307,25.2452,25.3212,14400.0
2011-05-02 10:40:00,26.66,26.66,26.63,26.63,10200.0,25.3212,25.3212,25.2927,25.2927,10200.0
2011-05-02 10:50:00,26.63,26.66,26.6,26.6,12800.0,25.2927,25.3212,25.2642,25.2642,12800.0
2011-05-02 11:00:00,26.6,26.61,26.6,26.61,8400.0,25.2642,25.2737,25.2642,25.2737,8400.0
2011-05-02 11:10:00,26.61,26.62,26.6,26.6,9000.0,25.2737,25.2832,25.2642,25.2642,9000.0
2011-05-02 11:20:00,26.61,26.61,26.55,26.6,11200.0,25.2737,25.2737,25.2167,25.2642,11200.0
2011-05-02 11:30:00,26.59,26.62,26.57,26.6,12400.0,25.2547,25.2832,25.2357,25.2642,12400.0
2011-05-02 11:40:00,26.6,26.6,26.58,26.6,10200.0,25.2642,25.2642,25.2452,25.2642,10200.0
2011-05-02 11:50:00,26.58,26.61,26.57,26.59,9000.0,25.2452,25.2737,25.2357,25.2547,9000.0
2011-05-02 12:00:00,26.59,26.6,26.57,26.6,9000.0,25.2547,25.2642,25.2357,25.2642,9000.0
2011-05-02 12:10:00,26.59,26.61,26.55,26.55,6000.0,25.2547,25.2737,25.2167,25.2167,6000.0
2011-05-02 12:20:00,26.57,26.59,26.47,26.49,22400.0,25.2357,25.2547,25.1408,25.1598,22400.0
2011-05-02 12:30:00,26.48,26.56,26.48,26.53,8000.0,25.1503,25.2262,25.1503,25.1977,8000.0
2011-05-02 12:40:00,26.53,26.56,26.53,26.55,7400.0,25.1977,25.2262,25.1977,25.2167,7400.0
2011-05-02 12:50:00,26.56,26.6,26.54,26.54,10000.0,25.2262,25.2642,25.2072,25.2072,10000.0
2011-05-02 13:00:00,26.56,26.61,26.56,26.61,43600.0,25.2262,25.2737,25.2262,25.2737,43600.0
2011-05-02 13:10:00,26.6,26.61,26.6,26.61,18800.0,25.2642,25.2737,25.2642,25.2737,18800.0
2011-05-02 13:20:00,26.61,26.63,26.6,26.62,34000.0,25.2737,25.2927,25.2642,25.2832,34000.0
2011-05-02 13:30:00,26.61,26.64,26.6,26.62,31800.0,25.2737,25.3022,25.2642,25.2832,31800.0
2011-05-02 13:40:00,26.62,26.62,26.61,26.61,4200.0,25.2832,25.2832,25.2737,25.2737,4200.0
2011-05-02 13:50:00,26.62,26.62,26.6,26.61,27000.0,25.2832,25.2832,25.2642,25.2737,27000.0
2011-05-02 14:00:00,26.61,26.63,26.6,26.62,35000.0,25.2737,25.2927,25.2642,25.2832,35000.0
2011-05-02 14:10:00,26.61,26.63,26.61,26.62,8200.0,25.2737,25.2927,25.2737,25.2832,8200.0
2011-05-02 14:20:00,26.62,26.63,26.61,26.62,33600.0,25.2832,25.2927,25.2737,25.2832,33600.0
2011-05-02 14:30:00,26.62,26.67,26.62,26.66,25800.0,25.2832,25.3307,25.2832,25.3212,25800.0
2011-05-02 14:40:00,26.66,26.66,26.64,26.64,7800.0,25.3212,25.3212,25.3022,25.3022,7800.0
2011-05-02 14:50:00,26.63,26.63,26.59,26.59,10400.0,25.2927,25.2927,25.2547,25.2547,10400.0
2011-05-02 15:00:00,26.59,26.61,26.58,26.61,10600.0,25.2547,25.2737,25.2452,25.2737,10600.0
2011-05-02 15:10:00,26.61,26.61,26.59,26.61,10400.0,25.2737,25.2737,25.2547,25.2737,10400.0
2011-05-02 15:20:00,26.6,26.61,26.59,26.6,24000.0,25.2642,25.2737,25.2547,25.2642,24000.0
2011-05-02 15:30:00,26.6,26.61,26.58,26.6,25200.0,25.2642,25.2737,25.2452,25.2642,25200.0
2011-05-02 15:40:00,26.6,26.63,26.59,26.63,50800.0,25.2642,25.2927,25.2547,25.2927,50800.0
2011-05-02 15:50:00,26.63,26.63,26.58,26.59,84800.0,25.2927,25.2927,25.2452,25.2547,84800.0
2011-05-03 09:30:00,26.54,26.59,26.46,26.56,4000.0,25.2072,25.2547,25.1313,25.2262,4000.0
2011-05-03 09:40:00,26.55,26.57,26.51,26.52,11200.0,25.2167,25.2357,25.1787,25.1882,11200.0
2011-05-03 09:50:00,26.52,26.54,26.46,26.47,41600.0,25.1882,25.2072,25.1313,25.1408,41600.0
2011-05-03 10:00:00,26.49,26.52,26.48,26.5,20200.0,25.1598,25.1882,25.1503,25.1693,20200.0
2011-05-03 10:10:00,26.49,26.51,26.47,26.48,6000.0,25.1598,25.1787,25.1408,25.1503,6000.0
2011-05-03 10:20:00,26.48,26.49,26.45,26.46,11800.0,25.1503,25.1598,25.1218,25.1313,11800.0
2011-05-03 10:30:00,26.46,26.5,26.45,26.48,28000.0,25.1313,25.1693,25.1218,25.1503,28000.0
2011-05-03 10:40:00,26.48,26.5,26.46,26.5,42200.0,25.1503,25.1693,25.1313,25.1693,42200.0
2011-05-03 10:50:00,26.5,26.53,26.48,26.5,10200.0,25.1693,25.1977,25.1503,25.1693,10200.0
2011-05-03 11:00:00,26.52,26.57,26.52,26.54,24200.0,25.1882,25.2357,25.1882,25.2072,24200.0
2011-05-03 11:10:00,26.54,26.6,26.52,26.59,32600.0,25.2072,25.2642,25.1882,25.2547,32600.0
2011-05-03 11:20:00,26.6,26.68,26.6,26.67,64800.0,25.2642,25.3402,25.2642,25.3307,64800.0
2011-05-03 11:30:00,26.65,26.7,26.61,26.65,46000.0,25.3117,25.3592,25.2737,25.3117,46000.0
2011-05-03 11:40:00,26.66,26.67,26.61,26.62,8000.0,25.3212,25.3307,25.2737,25.2832,8000.0
2011-05-03 11:50:00,26.63,26.67,26.62,26.63,29600.0,25.2927,25.3307,25.2832,25.2927,29600.0
2011-05-03 12:00:00,26.65,26.66,26.61,26.66,32800.0,25.3117,25.3212,25.2737,25.3212,32800.0
2011-05-03 12:10:00,26.65,26.65,26.61,26.62,10800.0,25.3117,25.3117,25.2737,25.2832,10800.0
2011-05-03 12:20:00,26.61,26.63,26.6,26.63,11000.0,25.2737,25.2927,25.2642,25.2927,11000.0
2011-05-03 12:30:00,26.63,26.65,26.61,26.62,5000.0,25.2927,25.3117,25.2737,25.2832,5000.0
2011-05-03 12:40:00,26.61,26.61,26.56,26.57,6200.0,25.2737,25.2737,25.2262,25.2357,6200.0
2011-05-03 12:50:00,26.57,26.63,26.54,26.61,41200.0,25.2357,25.2927,25.2072,25.2737,41200.0
2011-05-03 13:00:00,26.61,26.61,26.57,26.6,9600.0,25.2737,25.2737,25.2357,25.2642,9600.0
2011-05-03 13:10:00,26.6,26.65,26.6,26.62,35800.0,25.2642,25.3117,25.2642,25.2832,35800.0
2011-05-03 13:20:00,26.62,26.63,26.58,26.6,23200.0,25.2832,25.2927,25.2452,25.2642,23200.0
2011-05-03 13:30:00,26.58,26.61,26.57,26.6,23800.0,25.2452,25.2737,25.2357,25.2642,23800.0
2011-05-03 13:40:00,26.61,26.67,26.6,26.63,21600.0,25.2737,25.3307,25.2642,25.2927,21600.0
2011-05-03 13:50:00,26.65,26.65,26.61,26.63,12800.0,25.3117,25.3117,25.2737,25.2927,12800.0
2011-05-03 14:00:00,26.63,26.63,26.58,26.59,15200.0,25.2927,25.2927,25.2452,25.2547,15200.0
2011-05-03 14:10:00,26.58,26.6,26.58,26.58,18400.0,25.2452,25.2642,25.2452,25.2452,18400.0
2011-05-03 14:20:00,26.56,26.61,26.56,26.6,22600.0,25.2262,25.2737,25.2262,25.2642,22600.0
2011-05-03 14:30:00,26.61,26.64,26.58,26.58,17600.0,25.2737,25.3022,25.2452,25.2452,17600.0
2011-05-03 14:40:00,26.59,26.64,26.59,26.61,11800.0,25.2547,25.3022,25.2547,25.2737,11800.0
2011-05-03 14:50:00,26.61,26.63,26.58,26.63,26000.0,25.2737,25.2927,25.2452,25.2927,26000.0
2011-05-03 15:00:00,26.62,26.64,26.61,26.62,16600.0,25.2832,25.3022,25.2737,25.2832,16600.0
2011-05-03 15:10:00,26.62,26.64,26.61,26.64,39000.0,25.2832,25.3022,25.2737,25.3022,39000.0
2011-05-03 15:20:00,26.64,26.7,26.63,26.67,42800.0,25.3022,25.3592,25.2927,25.3307,42800.0
2011-05-03 15:30:00,26.66,26.71,26.64,26.67,73400.0,25.3212,25.3687,25.3022,25.3307,73400.0
2011-05-03 15:40:00,26.68,26.72,26.66,26.7,54600.0,25.3402,25.3782,25.3212,25.3592,54600.0
2011-05-03 15:50:00,26.7,26.73,26.68,26.71,52200.0,25.3592,25.3877,25.3402,25.3687,52200.0
2011-05-04 09:30:00,26.63,26.63,26.46,26.53,35800.0,25.2927,25.2927,25.1313,25.1977,35800.0
2011-05-04 09:40:00,26.54,26.55,26.47,26.49,24400.0,25.2072,25.2167,25.1408,25.1598,24400.0
2011-05-04 09:50:00,26.47,26.52,26.38,26.41,32200.0,25.1408,25.1882,25.0553,25.0838,32200.0
2011-05-04 10:00:00,26.4,26.42,26.28,26.28,34800.0,25.0743,25.0933,24.9603,24.9603,34800.0
2011-05-04 10:10:00,26.28,26.32,26.27,26.3,11400.0,24.9603,24.9983,24.9508,24.9793,11400.0
2011-05-04 10:20:00,26.3,26.31,26.21,26.26,10000.0,24.9793,24.9888,24.8938,24.9413,10000.0
2011-05-04 10:30:00,26.25,26.28,26.22,26.24,14200.0,24.9318,24.9603,24.9033,24.9223,14200.0
2011-05-04 10:40:00,26.25,26.26,26.14,26.15,25600.0,24.9318,24.9413,24.8273,24.8368,25600.0
2011-05-04 10:50:00,26.15,26.23,26.15,26.19,18000.0,24.8368,24.9128,24.8368,24.8748,18000.0
2011-05-04 11:00:00,26.19,26.21,26.13,26.16,14800.0,24.8748,24.8938,24.8178,24.8463,14800.0
2011-05-04 11:10:00,26.14,26.15,26.02,26.03,19200.0,24.8273,24.8368,24.7134,24.7229,19200.0
2011-05-04 11:20:00,26.03,26.06,26.02,26.03,22400.0,24.7229,24.7513,24.7134,24.7229,22400.0
2011-05-04 11:30:00,26.04,26.04,25.96,25.97,19800.0,24.7324,24.7324,24.6564,24.6659,19800.0
2011-05-04 11:40:00,25.98,26.03,25.98,26.0,15800.0,24.6754,24.7229,24.6754,24.6944,15800.0
2011-05-04 11:50:00,26.0,26.04,25.99,26.01,34800.0,24.6944,24.7324,24.6849,24.7039,34800.0
2011-05-04 12:00:00,26.01,26.03,26.01,26.01,13200.0,24.7039,24.7229,24.7039,24.7039,13200.0
2011-05-04 12:10:00,26.02,26.03,26.0,26.0,11400.0,24.7134,24.7229,24.6944,24.6944,11400.0
2011-05-04 12:20:00,26.01,26.03,26.0,26.01,24600.0,24.7039,24.7229,24.6944,24.7039,24600.0
2011-05-04 12:30:00,26.02,26.04,26.0,26.02,11400.0,24.7134,24.7324,24.6944,24.7134,11400.0
2011-05-04 12:40:00,26.03,26.04,26.0,26.04,10600.0,24.7229,24.7324,24.6944,24.7324,10600.0
2011-05-04 12:50:00,26.04,26.04,26.0,26.04,10800.0,24.7324,24.7324,24.6944,24.7324,10800.0
2011-05-04 13:00:00,26.04,26.13,26.04,26.13,18400.0,24.7324,24.8178,24.7324,24.8178,18400.0
2011-05-04 13:10:00,26.11,26.12,26.09,26.1,8200.0,24.7988,24.8083,24.7798,24.7893,8200.0
2011-05-04 13:20:00,26.1,26.13,26.08,26.1,9400.0,24.7893,24.8178,24.7703,24.7893,9400.0
2011-05-04 13:30:00,26.1,26.15,26.1,26.15,6800.0,24.7893,24.8368,24.7893,24.8368,6800.0
2011-05-04 13:40:00,26.15,26.16,26.13,26.13,5200.0,24.8368,24.8463,24.8178,24.8178,5200.0
2011-05-04 13:50:00,26.13,26.15,26.12,26.14,9200.0,24.8178,24.8368,24.8083,24.8273,9200.0
2011-05-04 14:00:00,26.13,26.15,26.09,26.11,17600.0,24.8178,24.8368,24.7798,24.7988,17600.0
2011-05-04 14:10:00,26.11,26.2,26.09,26.2,14000.0,24.7988,24.8843,24.7798,24.8843,14000.0
2011-05-04 14:20:00,26.19,26.23,26.19,26.21,12600.0,24.8748,24.9128,24.8748,24.8938,12600.0
2011-05-04 14:30:00,26.21,26.23,26.18,26.22,21000.0,24.8938,24.9128,24.8653,24.9033,21000.0
2011-05-04 14:40:00,26.21,26.23,26.17,26.2,21800.0,24.8938,24.9128,24.8558,24.8843,21800.0
2011-05-04 14:50:00,26.2,26.22,26.16,26.16,19600.0,24.8843,24.9033,24.8463,24.8463,19600.0
2011-05-04 15:00:00,26.15,26.18,26.13,26.13,22800.0,24.8368,24.8653,24.8178,24.8178,22800.0
2011-05-04 15:10:00,26.13,26.17,26.11,26.16,26200.0,24.8178,24.8558,24.7988,24.8463,26200.0
2011-05-04 15:20:00,26.16,26.19,26.16,26.18,18000.0,24.8463,24.8748,24.8463,24.8653,18000.0
2011-05-04 15:30:00,26.18,26.21,26.14,26.18,45000.0,24.8653,24.8938,24.8273,24.8653,45000.0
2011-05-04 15:40:00,26.18,26.2,26.16,26.17,41200.0,24.8653,24.8843,24.8463,24.8558,41200.0
2011-05-04 15:50:00,26.18,26.22,26.16,26.17,84400.0,24.8653,24.9033,24.8463,24.8558,84400.0
2011-05-05 09:30:00,26.04,26.12,26.02,26.04,9200.0,24.7324,24.8083,24.7134,24.7324,9200.0
2011-05-05 09:40:00,26.0,26.04,25.97,26.04,5400.0,24.6944,24.7324,24.6659,24.7324,5400.0
2011-05-05 09:50:00,26.04,26.06,25.99,26.01,16600.0,24.7324,24.7513,24.6849,24.7039,16600.0
2011-05-05 10:00:00,26.09,26.12,26.07,26.09,8800.0,24.7798,24.8083,24.7608,24.7798,8800.0
2011-05-05 10:10:00,26.08,26.09,26.06,26.06,11600.0,24.7703,24.7798,24.7513,24.7513,11600.0
2011-05-05 10:20:00,26.06,26.16,26.06,26.11,16600.0,24.7513,24.8463,24.7513,24.7988,16600.0
2011-05-05 10:30:00,26.11,26.2,26.11,26.2,10800.0,24.7988,24.8843,24.7988,24.8843,10800.0
2011-05-05 10:40:00,26.2,26.2,26.18,26.2,2400.0,24.8843,24.8843,24.8653,24.8843,2400.0
2011-05-05 10:50:00,26.18,26.2,26.17,26.2,5000.0,24.8653,24.8843,24.8558,24.8843,5000.0
2011-05-05 11:00:00,26.18,26.23,26.16,26.17,13000.0,24.8653,24.9128,24.8463,24.8558,13000.0
2011-05-05 11:10:00,26.18,26.2,26.16,26.2,12400.0,24.8653,24.8843,24.8463,24.8843,12400.0
2011-05-05 11:20:00,26.19,26.23,26.19,26.23,4200.0,24.8748,24.9128,24.8748,24.9128,4200.0
2011-05-05 11:30:00,26.23,26.27,26.21,26.27,32600.0,24.9128,24.9508,24.8938,24.9508,32600.0
2011-05-05 11:40:00,26.25,26.29,26.24,26.28,5400.0,24.9318,24.9698,24.9223,24.9603,5400.0
2011-05-05 11:50:00,26.28,26.31,26.28,26.31,2800.0,24.9603,24.9888,24.9603,24.9888,2800.0
2011-05-05 12:00:00,26.32,26.36,26.32,26.36,4200.0,24.9983,25.0363,24.9983,25.0363,4200.0
2011-05-05 12:10:00,26.36,26.38,26.35,26.37,15000.0,25.0363,25.0553,25.0268,25.0458,15000.0
2011-05-05 12:20:00,26.36,26.38,26.36,26.38,7800.0,25.0363,25.0553,25.0363,25.0553,7800.0
2011-05-05 12:30:00,26.38,26.38,26.36,26.38,13400.0,25.0553,25.0553,25.0363,25.0553,13400.0
2011-05-05 12:40:00,26.38,26.4,26.37,26.37,11600.0,25.0553,25.0743,25.0458,25.0458,11600.0
2011-05-05 12:50:00,26.38,26.38,26.36,26.38,12000.0,25.0553,25.0553,25.0363,25.0553,12000.0
2011-05-05 13:00:00,26.39,26.4,26.38,26.39,8600.0,25.0648,25.0743,25.0553,25.0648,8600.0
2011-05-05 13:10:00,26.38,26.42,26.37,26.39,8800.0,25.0553,25.0933,25.0458,25.0648,8800.0
2011-05-05 13:20:00,26.38,26.41,26.38,26.38,9400.0,25.0553,25.0838,25.0553,25.0553,9400.0
2011-05-05 13:30:00,26.37,26.41,26.37,26.39,10800.0,25.0458,25.0838,25.0458,25.0648,10800.0
2011-05-05 13:40:00,26.38,26.4,26.37,26.39,15200.0,25.0553,25.0743,25.0458,25.0648,15200.0
2011-05-05 13:50:00,26.41,26.46,26.39,26.45,19800.0,25.0838,25.1313,25.0648,25.1218,19800.0
2011-05-05 14:00:00,26.45,26.48,26.44,26.45,43200.0,25.1218,25.1503,25.1123,25.1218,43200.0
2011-05-05 14:10:00,26.45,26.46,26.45,26.45,15400.0,25.1218,25.1313,25.1218,25.1218,15400.0
2011-05-05 14:20:00,26.45,26.49,26.45,26.46,43200.0,25.1218,25.1598,25.1218,25.1313,43200.0
2011-05-05 14:30:00,26.46,26.48,26.45,26.47,4600.0,25.1313,25.1503,25.1218,25.1408,4600.0
2011-05-05 14:40:00,26.45,26.47,26.45,26.46,22400.0,25.1218,25.1408,25.1218,25.1313,22400.0
2011-05-05 14:50:00,26.46,26.48,26.45,26.46,53200.0,25.1313,25.1503,25.1218,25.1313,53200.0
2011-05-05 15:00:00,26.45,26.48,26.45,26.45,61800.0,25.1218,25.1503,25.1218,25.1218,61800.0
2011-05-05 15:10:00,26.45,26.49,26.43,26.45,145200.0,25.1218,25.1598,25.1028,25.1218,145200.0
2011-05-05 15:20:00,26.45,26.46,26.3,26.3,88400.0,25.1218,25.1313,24.9793,24.9793,88400.0
2011-05-05 15:30:00,26.3,26.35,26.28,26.32,48200.0,24.9793,25.0268,24.9603,24.9983,48200.0
2011-05-05 15:40:00,26.32,26.39,26.27,26.36,72800.0,24.9983,25.0648,24.9508,25.0363,72800.0
2011-05-05 15:50:00,26.36,26.39,26.31,26.33,69800.0,25.0363,25.0648,24.9888,25.0078,69800.0
2011-05-06 09:30:00,26.5,26.5,26.43,26.47,38600.0,25.1693,25.1693,25.1028,25.1408,38600.0
2011-05-06 09:40:00,26.46,26.46,26.3,26.31,18200.0,25.1313,25.1313,24.9793,24.9888,18200.0
2011-05-06 09:50:00,26.3,26.36,26.3,26.31,37600.0,24.9793,25.0363,24.9793,24.9888,37600.0
2011-05-06 10:00:00,26.33,26.35,26.29,26.3,25600.0,25.0078,25.0268,24.9698,24.9793,25600.0
2011-05-06 10:10:00,26.3,26.35,26.29,26.32,17800.0,24.9793,25.0268,24.9698,24.9983,17800.0
2011-05-06 10:20:00,26.32,26.35,26.31,26.33,14000.0,24.9983,25.0268,24.9888,25.0078,14000.0
2011-05-06 10:30:00,26.32,26.35,26.3,26.35,17400.0,24.9983,25.0268,24.9793,25.0268,17400.0
2011-05-06 10:40:00,26.35,26.36,26.33,26.36,27400.0,25.0268,25.0363,25.0078,25.0363,27400.0
2011-05-06 10:50:00,26.36,26.38,26.34,26.38,9200.0,25.0363,25.0553,25.0173,25.0553,9200.0
2011-05-06 11:00:00,26.38,26.41,26.37,26.39,17800.0,25.0553,25.0838,25.0458,25.0648,17800.0
2011-05-06 11:10:00,26.41,26.43,26.36,26.38,32000.0,25.0838,25.1028,25.0363,25.0553,32000.0
2011-05-06 11:20:00,26.38,26.4,26.37,26.4,13000.0,25.0553,25.0743,25.0458,25.0743,13000.0
2011-05-06 11:30:00,26.4,26.4,26.34,26.36,30200.0,25.0743,25.0743,25.0173,25.0363,30200.0
2011-05-06 11:40:00,26.36,26.37,26.34,26.36,26000.0,25.0363,25.0458,25.0173,25.0363,26000.0
2011-05-06 11:50:00,26.36,26.38,26.29,26.31,29400.0,25.0363,25.0553,24.9698,24.9888,29400.0
2011-05-06 12:00:00,26.31,26.36,26.25,26.25,20800.0,24.9888,25.0363,24.9318,24.9318,20800.0
2011-05-06 12:10:00,26.25,26.28,26.18,26.21,13000.0,24.9318,24.9603,24.8653,24.8938,13000.0
2011-05-06 12:20:00,26.21,26.25,26.2,26.21,8400.0,24.8938,24.9318,24.8843,24.8938,8400.0
2011-05-06 12:30:00,26.2,26.23,26.18,26.18,9200.0,24.8843,24.9128,24.8653,24.8653,9200.0
2011-05-06 12:40:00,26.18,26.18,26.09,26.09,18400.0,24.8653,24.8653,24.7798,24.7798,18400.0
2011-05-06 12:50:00,26.1,26.13,26.08,26.1,4600.0,24.7893,24.8178,24.7703,24.7893,4600.0
2011-05-06 13:00:00,26.12,26.14,26.08,26.13,23000.0,24.8083,24.8273,24.7703,24.8178,23000.0
2011-05-06 13:10:00,26.14,26.14,25.98,26.0,23400.0,24.8273,24.8273,24.6754,24.6944,23400.0
2011-05-06 13:20:00,25.98,26.02,25.97,26.0,10200.0,24.6754,24.7134,24.6659,24.6944,10200.0
2011-05-06 13:30:00,26.0,26.03,25.99,26.0,10600.0,24.6944,24.7229,24.6849,24.6944,10600.0
2011-05-06 13:40:00,26.0,26.03,25.98,26.0,6000.0,24.6944,24.7229,24.6754,24.6944,6000.0
2011-05-06 13:50:00,26.0,26.03,25.99,26.0,9400.0,24.6944,24.7229,24.6849,24.6944,9400.0
2011-05-06 14:00:00,26.0,26.02,25.98,26.02,6600.0,24.6944,24.7134,24.6754,24.7134,6600.0
2011-05-06 14:10:00,26.02,26.06,26.0,26.03,12200.0,24.7134,24.7513,24.6944,24.7229,12200.0
2011-05-06 14:20:00,26.03,26.03,25.95,25.95,9600.0,24.7229,24.7229,24.6469,24.6469,9600.0
2011-05-06 14:30:00,25.96,25.98,25.88,25.9,16400.0,24.6564,24.6754,24.5804,24.5994,16400.0
2011-05-06 14:40:00,25.9,25.91,25.86,25.88,37000.0,24.5994,24.6089,24.5614,24.5804,37000.0
2011-05-06 14:50:00,25.88,25.9,25.84,25.86,59000.0,24.5804,24.5994,24.5424,24.5614,59000.0
2011-05-06 15:00:00,25.86,25.91,25.86,25.9,52200.0,24.5614,24.6089,24.5614,24.5994,52200.0
2011-05-06 15:10:00,25.9,25.91,25.89,25.9,32200.0,24.5994,24.6089,24.5899,24.5994,32200.0
2011-05-06 15:20:00,25.9,25.9,25.84,25.85,37000.0,24.5994,24.5994,24.5424,24.5519,37000.0
2011-05-06 15:30:00,25.85,25.88,25.82,25.86,72000.0,24.5519,24.5804,24.5234,24.5614,72000.0
2011-05-06 15:40:00,25.85,25.92,25.85,25.88,110800.0,24.5519,24.6184,24.5519,24.5804,110800.0
2011-05-06 15:50:00,25.88,25.88,25.81,25.82,182600.0,24.5804,24.5804,24.5139,24.5234,182600.0
2011-05-09 09:30:00,25.83,25.86,25.7,25.71,17600.0,24.5329,24.5614,24.4094,24.4189,17600.0
2011-05-09 09:40:00,25.73,25.83,25.7,25.77,22000.0,24.4379,24.5329,24.4094,24.4759,22000.0
2011-05-09 09:50:00,25.77,25.81,25.75,25.79,13600.0,24.4759,24.5139,24.4569,24.4949,13600.0
2011-05-09 10:00:00,25.79,25.86,25.79,25.84,25200.0,24.4949,24.5614,24.4949,24.5424,25200.0
2011-05-09 10:10:00,25.86,25.93,25.85,25.92,16800.0,24.5614,24.6279,24.5519,24.6184,16800.0
2011-05-09 10:20:00,25.93,25.95,25.85,25.89,16600.0,24.6279,24.6469,24.5519,24.5899,16600.0
2011-05-09 10:30:00,25.88,25.96,25.86,25.92,10200.0,24.5804,24.6564,24.5614,24.6184,10200.0
2011-05-09 10:40:00,25.91,25.91,25.88,25.89,8600.0,24.6089,24.6089,24.5804,24.5899,8600.0
2011-05-09 10:50:00,25.88,25.97,25.86,25.97,14200.0,24.5804,24.6659,24.5614,24.6659,14200.0
2011-05-09 11:00:00,25.97,26.0,25.96,25.97,8000.0,24.6659,24.6944,24.6564,24.6659,8000.0
2011-05-09 11:10:00,25.97,25.98,25.88,25.9,17600.0,24.6659,24.6754,24.5804,24.5994,17600.0
2011-05-09 11:20:00,25.9,25.93,25.9,25.93,8400.0,24.5994,24.6279,24.5994,24.6279,8400.0
2011-05-09 11:30:00,25.95,25.99,25.95,25.98,6000.0,24.6469,24.6849,24.6469,24.6754,6000.0
2011-05-09 11:40:00,25.99,26.0,25.95,25.97,7400.0,24.6849,24.6944,24.6469,24.6659,7400.0
2011-05-09 11:50:00,25.97,26.04,25.96,26.03,9000.0,24.6659,24.7324,24.6564,24.7229,9000.0
2011-05-09 12:00:00,26.04,26.11,26.04,26.09,21000.0,24.7324,24.7988,24.7324,24.7798,21000.0
2011-05-09 12:10:00,26.11,26.13,26.07,26.1,10200.0,24.7988,24.8178,24.7608,24.7893,10200.0
2011-05-09 12:20:00,26.09,26.11,26.07,26.11,6800.0,24.7798,24.7988,24.7608,24.7988,6800.0
2011-05-09 12:30:00,26.1,26.15,26.1,26.14,6400.0,24.7893,24.8368,24.7893,24.8273,6400.0
2011-05-09 12:40:00,26.14,26.16,26.14,26.14,7400.0,24.8273,24.8463,24.8273,24.8273,7400.0
2011-05-09 12:50:00,26.15,26.16,26.1,26.14,8600.0,24.8368,24.8463,24.7893,24.8273,8600.0
2011-05-09 13:00:00,26.14,26.16,26.13,26.14,10400.0,24.8273,24.8463,24.8178,24.8273,10400.0
2011-05-09 13:10:00,26.13,26.14,26.1,26.1,34600.0,24.8178,24.8273,24.7893,24.7893,34600.0
2011-05-09 13:20:00,26.11,26.15,26.1,26.13,6000.0,24.7988,24.8368,24.7893,24.8178,6000.0
2011-05-09 13:30:00,26.13,26.13,26.12,26.13,4000.0,24.8178,24.8178,24.8083,24.8178,4000.0
2011-05-09 13:40:00,26.13,26.14,26.1,26.11,15600.0,24.8178,24.8273,24.7893,24.7988,15600.0
2011-05-09 13:50:00,26.11,26.13,26.1,26.11,9400.0,24.7988,24.8178,24.7893,24.7988,9400.0
2011-05-09 14:00:00,26.12,26.14,26.09,26.11,16200.0,24.8083,24.8273,24.7798,24.7988,16200.0
2011-05-09 14:10:00,26.12,26.14,26.1,26.11,11200.0,24.8083,24.8273,24.7893,24.7988,11200.0
2011-05-09 14:20:00,26.11,26.15,26.09,26.14,13600.0,24.7988,24.8368,24.7798,24.8273,13600.0
2011-05-09 14:30:00,26.14,26.16,26.13,26.16,18400.0,24.8273,24.8463,24.8178,24.8463,18400.0
2011-05-09 14:40:00,26.16,26.18,26.11,26.11,17800.0,24.8463,24.8653,24.7988,24.7988,17800.0
2011-05-09 14:50:00,26.1,26.16,26.1,26.15,10800.0,24.7893,24.8463,24.7893,24.8368,10800.0
2011-05-09 15:00:00,26.15,26.17,26.13,26.16,15600.0,24.8368,24.8558,24.8178,24.8463,15600.0
2011-05-09 15:10:00,26.16,26.16,26.13,26.13,38400.0,24.8463,24.8463,24.8178,24.8178,38400.0
2011-05-09 15:20:00,26.13,26.15,26.11,26.14,47000.0,24.8178,24.8368,24.7988,24.8273,47000.0
2011-05-09 15:30:00,26.15,26.16,26.14,26.15,22200.0,24.8368,24.8463,24.8273,24.8368,22200.0
2011-05-09 15:40:00,26.15,26.21,26.13,26.2,76800.0,24.8368,24.8938,24.8178,24.8843,76800.0
2011-05-09 15:50:00,26.2,26.2,26.13,26.15,56200.0,24.8843,24.8843,24.8178,24.8368,56200.0
2011-05-10 09:30:00,26.24,26.32,26.09,26.24,10600.0,24.9223,24.9983,24.7798,24.9223,10600.0
2011-05-10 09:40:00,26.22,26.36,26.18,26.36,10600.0,24.9033,25.0363,24.8653,25.0363,10600.0
2011-05-10 09:50:00,26.36,26.48,26.35,26.45,21000.0,25.0363,25.1503,25.0268,25.1218,21000.0
2011-05-10 10:00:00,26.43,26.47,26.34,26.36,26600.0,25.1028,25.1408,25.0173,25.0363,26600.0
2011-05-10 10:10:00,26.36,26.47,26.36,26.43,24600.0,25.0363,25.1408,25.0363,25.1028,24600.0
2011-05-10 10:20:00,26.43,26.47,26.42,26.44,9000.0,25.1028,25.1408,25.0933,25.1123,9000.0
2011-05-10 10:30:00,26.43,26.48,26.43,26.48,7800.0,25.1028,25.1503,25.1028,25.1503,7800.0
2011-05-10 10:40:00,26.46,26.48,26.45,26.48,6800.0,25.1313,25.1503,25.1218,25.1503,6800.0
2011-05-10 10:50:00,26.47,26.49,26.43,26.47,10000.0,25.1408,25.1598,25.1028,25.1408,10000.0
2011-05-10 11:00:00,26.46,26.47,26.43,26.43,14800.0,25.1313,25.1408,25.1028,25.1028,14800.0
2011-05-10 11:10:00,26.43,26.47,26.43,26.45,6800.0,25.1028,25.1408,25.1028,25.1218,6800.0
2011-05-10 11:20:00,26.43,26.46,26.43,26.43,5400.0,25.1028,25.1313,25.1028,25.1028,5400.0
2011-05-10 11:30:00,26.45,26.48,26.45,26.47,14800.0,25.1218,25.1503,25.1218,25.1408,14800.0
2011-05-10 11:40:00,26.47,26.5,26.47,26.5,8800.0,25.1408,25.1693,25.1408,25.1693,8800.0
2011-05-10 11:50:00,26.5,26.5,26.47,26.47,9400.0,25.1693,25.1693,25.1408,25.1408,9400.0
2011-05-10 12:00:00,26.46,26.49,26.46,26.48,5600.0,25.1313,25.1598,25.1313,25.1503,5600.0
2011-05-10 12:10:00,26.49,26.49,26.46,26.47,7200.0,25.1598,25.1598,25.1313,25.1408,7200.0
2011-05-10 12:20:00,26.46,26.46,26.44,26.46,6000.0,25.1313,25.1313,25.1123,25.1313,6000.0
2011-05-10 12:30:00,26.46,26.46,26.43,26.45,10800.0,25.1313,25.1313,25.1028,25.1218,10800.0
2011-05-10 12:40:00,26.46,26.46,26.41,26.41,5600.0,25.1313,25.1313,25.0838,25.0838,5600.0
2011-05-10 12:50:00,26.41,26.49,26.41,26.49,12200.0,25.0838,25.1598,25.0838,25.1598,12200.0
2011-05-10 13:00:00,26.49,26.49,26.45,26.49,9400.0,25.1598,25.1598,25.1218,25.1598,9400.0
2011-05-10 13:10:00,26.48,26.49,26.47,26.49,12000.0,25.1503,25.1598,25.1408,25.1598,12000.0
2011-05-10 13:20:00,26.49,26.5,26.48,26.49,5400.0,25.1598,25.1693,25.1503,25.1598,5400.0
2011-05-10 13:30:00,26.49,26.5,26.47,26.48,8400.0,25.1598,25.1693,25.1408,25.1503,8400.0
2011-05-10 13:40:00,26.48,26.49,26.47,26.48,4400.0,25.1503,25.1598,25.1408,25.1503,4400.0
2011-05-10 13:50:00,26.48,26.5,26.47,26.5,11000.0,25.1503,25.1693,25.1408,25.1693,11000.0
2011-05-10 14:00:00,26.49,26.5,26.46,26.47,12600.0,25.1598,25.1693,25.1313,25.1408,12600.0
2011-05-10 14:10:00,26.47,26.48,26.44,26.46,10000.0,25.1408,25.1503,25.1123,25.1313,10000.0
2011-05-10 14:20:00,26.46,26.5,26.46,26.49,9000.0,25.1313,25.1693,25.1313,25.1598,9000.0
2011-05-10 14:30:00,26.5,26.54,26.48,26.53,39800.0,25.1693,25.2072,25.1503,25.1977,39800.0
2011-05-10 14:40:00,26.53,26.55,26.51,26.54,10800.0,25.1977,25.2167,25.1787,25.2072,10800.0
2011-05-10 14:50:00,26.54,26.57,26.54,26.57,15000.0,25.2072,25.2357,25.2072,25.2357,15000.0
2011-05-10 15:00:00,26.56,26.58,26.56,26.57,14200.0,25.2262,25.2452,25.2262,25.2357,14200.0
2011-05-10 15:10:00,26.58,26.59,26.54,26.59,21600.0,25.2452,25.2547,25.2072,25.2547,21600.0
2011-05-10 15:20:00,26.59,26.6,26.57,26.59,27000.0,25.2547,25.2642,25.2357,25.2547,27000.0
2011-05-10 15:30:00,26.59,26.61,26.58,26.58,26400.0,25.2547,25.2737,25.2452,25.2452,26400.0
2011-05-10 15:40:00,26.58,26.63,26.58,26.58,53600.0,25.2452,25.2927,25.2452,25.2452,53600.0
2011-05-10 15:50:00,26.58,26.6,26.56,26.59,69200.0,25.2452,25.2642,25.2262,25.2547,69200.0
2011-05-11 09:30:00,26.61,26.66,26.52,26.6,10000.0,25.2737,25.3212,25.1882,25.2642,10000.0
2011-05-11 09:40:00,26.62,26.67,26.61,26.66,5400.0,25.2832,25.3307,25.2737,25.3212,5400.0
2011-05-11 09:50:00,26.67,26.74,26.66,26.66,13000.0,25.3307,25.3972,25.3212,25.3212,13000.0
2011-05-11 10:00:00,26.63,26.64,26.58,26.61,8200.0,25.2927,25.3022,25.2452,25.2737,8200.0
2011-05-11 10:10:00,26.59,26.71,26.58,26.68,7400.0,25.2547,25.3687,25.2452,25.3402,7400.0
2011-05-11 10:20:00,26.68,26.68,26.61,26.65,6800.0,25.3402,25.3402,25.2737,25.3117,6800.0
2011-05-11 10:30:00,26.63,26.63,26.57,26.57,6400.0,25.2927,25.2927,25.2357,25.2357,6400.0
2011-05-11 10:40:00,26.57,26.57,26.55,26.55,5000.0,25.2357,25.2357,25.2167,25.2167,5000.0
2011-05-11 10:50:00,26.56,26.66,26.56,26.63,8800.0,25.2262,25.3212,25.2262,25.2927,8800.0
2011-05-11 11:00:00,26.63,26.63,26.6,26.61,9800.0,25.2927,25.2927,25.2642,25.2737,9800.0
2011-05-11 11:10:00,26.61,26.62,26.57,26.58,7000.0,25.2737,25.2832,25.2357,25.2452,7000.0
2011-05-11 11:20:00,26.58,26.62,26.58,26.61,5600.0,25.2452,25.2832,25.2452,25.2737,5600.0
2011-05-11 11:30:00,26.6,26.61,26.59,26.59,6200.0,25.2642,25.2737,25.2547,25.2547,6200.0
2011-05-11 11:40:00,26.59,26.6,26.57,26.59,6600.0,25.2547,25.2642,25.2357,25.2547,6600.0
2011-05-11 11:50:00,26.61,26.61,26.51,26.51,5600.0,25.2737,25.2737,25.1787,25.1787,5600.0
2011-05-11 12:00:00,26.5,26.5,26.41,26.42,7000.0,25.1693,25.1693,25.0838,25.0933,7000.0
2011-05-11 12:10:00,26.42,26.42,26.28,26.32,19200.0,25.0933,25.0933,24.9603,24.9983,19200.0
2011-05-11 12:20:00,26.35,26.37,26.33,26.35,5800.0,25.0268,25.0458,25.0078,25.0268,5800.0
2011-05-11 12:30:00,26.33,26.4,26.31,26.38,8200.0,25.0078,25.0743,24.9888,25.0553,8200.0
2011-05-11 12:40:00,26.36,26.4,26.36,26.36,5400.0,25.0363,25.0743,25.0363,25.0363,5400.0
2011-05-11 12:50:00,26.34,26.36,26.32,26.34,5400.0,25.0173,25.0363,24.9983,25.0173,5400.0
2011-05-11 13:00:00,26.36,26.4,26.35,26.36,18000.0,25.0363,25.0743,25.0268,25.0363,18000.0
2011-05-11 13:10:00,26.36,26.42,26.36,26.42,22200.0,25.0363,25.0933,25.0363,25.0933,22200.0
2011-05-11 13:20:00,26.42,26.43,26.4,26.4,12200.0,25.0933,25.1028,25.0743,25.0743,12200.0
2011-05-11 13:30:00,26.4,26.41,26.33,26.38,9000.0,25.0743,25.0838,25.0078,25.0553,9000.0
2011-05-11 13:40:00,26.37,26.43,26.37,26.41,7000.0,25.0458,25.1028,25.0458,25.0838,7000.0
2011-05-11 13:50:00,26.4,26.41,26.38,26.38,4400.0,25.0743,25.0838,25.0553,25.0553,4400.0
2011-05-11 14:00:00,26.36,26.37,26.32,26.32,8400.0,25.0363,25.0458,24.9983,24.9983,8400.0
2011-05-11 14:10:00,26.31,26.33,26.3,26.3,8400.0,24.9888,25.0078,24.9793,24.9793,8400.0
2011-05-11 14:20:00,26.3,26.31,26.24,26.28,7800.0,24.9793,24.9888,24.9223,24.9603,7800.0
2011-05-11 14:30:00,26.29,26.32,26.28,26.31,27000.0,24.9698,24.9983,24.9603,24.9888,27000.0
2011-05-11 14:40:00,26.31,26.36,26.31,26.33,23000.0,24.9888,25.0363,24.9888,25.0078,23000.0
2011-05-11 14:50:00,26.33,26.36,26.33,26.35,18400.0,25.0078,25.0363,25.0078,25.0268,18400.0
2011-05-11 15:00:00,26.35,26.36,26.34,26.36,15400.0,25.0268,25.0363,25.0173,25.0363,15400.0
2011-05-11 15:10:00,26.36,26.39,26.35,26.39,14400.0,25.0363,25.0648,25.0268,25.0648,14400.0
2011-05-11 15:20:00,26.39,26.45,26.39,26.43,22800.0,25.0648,25.1218,25.0648,25.1028,22800.0
2011-05-11 15:30:00,26.43,26.44,26.38,26.4,40200.0,25.1028,25.1123,25.0553,25.0743,40200.0
2011-05-11 15:40:00,26.4,26.42,26.36,26.39,59600.0,25.0743,25.0933,25.0363,25.0648,59600.0
2011-05-11 15:50:00,26.4,26.46,26.4,26.46,98400.0,25.0743,25.1313,25.0743,25.1313,98400.0
2011-05-12 09:30:00,26.34,26.34,26.22,26.3,13000.0,25.0173,25.0173,24.9033,24.9793,13000.0
2011-05-12 09:40:00,26.3,26.33,26.27,26.29,6600.0,24.9793,25.0078,24.9508,24.9698,6600.0
2011-05-12 09:50:00,26.3,26.38,26.29,26.38,13200.0,24.9793,25.0553,24.9698,25.0553,13200.0
2011-05-12 10:00:00,26.42,26.56,26.42,26.55,21400.0,25.0933,25.2262,25.0933,25.2167,21400.0
2011-05-12 10:10:00,26.54,26.62,26.54,26.59,37800.0,25.2072,25.2832,25.2072,25.2547,37800.0
2011-05-12 10:20:00,26.59,26.6,26.52,26.54,80400.0,25.2547,25.2642,25.1882,25.2072,80400.0
2011-05-12 10:30:00,26.55,26.55,26.49,26.53,113000.0,25.2167,25.2167,25.1598,25.1977,113000.0
2011-05-12 10:40:00,26.53,26.57,26.5,26.56,15000.0,25.1977,25.2357,25.1693,25.2262,15000.0
2011-05-12 10:50:00,26.56,26.59,26.5,26.59,15600.0,25.2262,25.2547,25.1693,25.2547,15600.0
2011-05-12 11:00:00,26.59,26.61,26.51,26.61,17000.0,25.2547,25.2737,25.1787,25.2737,17000.0
2011-05-12 11:10:00,26.61,26.68,26.61,26.67,18000.0,25.2737,25.3402,25.2737,25.3307,18000.0
2011-05-12 11:20:00,26.67,26.68,26.62,26.63,31600.0,25.3307,25.3402,25.2832,25.2927,31600.0
2011-05-12 11:30:00,26.64,26.64,26.57,26.58,28400.0,25.3022,25.3022,25.2357,25.2452,28400.0
2011-05-12 11:40:00,26.58,26.61,26.57,26.59,20800.0,25.2452,25.2737,25.2357,25.2547,20800.0
2011-05-12 11:50:00,26.59,26.61,26.57,26.57,12000.0,25.2547,25.2737,25.2357,25.2357,12000.0
2011-05-12 12:00:00,26.59,26.6,26.57,26.58,10200.0,25.2547,25.2642,25.2357,25.2452,10200.0
2011-05-12 12:10:00,26.59,26.59,26.55,26.56,16000.0,25.2547,25.2547,25.2167,25.2262,16000.0
2011-05-12 12:20:00,26.56,26.56,26.51,26.52,19600.0,25.2262,25.2262,25.1787,25.1882,19600.0
2011-05-12 12:30:00,26.52,26.54,26.52,26.54,6600.0,25.1882,25.2072,25.1882,25.2072,6600.0
2011-05-12 12:40:00,26.54,26.54,26.5,26.51,7800.0,25.2072,25.2072,25.1693,25.1787,7800.0
2011-05-12 12:50:00,26.53,26.56,26.52,26.56,5200.0,25.1977,25.2262,25.1882,25.2262,5200.0
2011-05-12 13:00:00,26.58,26.61,26.57,26.6,24600.0,25.2452,25.2737,25.2357,25.2642,24600.0
2011-05-12 13:10:00,26.61,26.61,26.55,26.58,38600.0,25.2737,25.2737,25.2167,25.2452,38600.0
2011-05-12 13:20:00,26.6,26.61,26.58,26.59,15400.0,25.2642,25.2737,25.2452,25.2547,15400.0
2011-05-12 13:30:00,26.59,26.59,26.57,26.58,48800.0,25.2547,25.2547,25.2357,25.2452,48800.0
2011-05-12 13:40:00,26.59,26.59,26.55,26.58,10800.0,25.2547,25.2547,25.2167,25.2452,10800.0
2011-05-12 13:50:00,26.58,26.59,26.57,26.57,15400.0,25.2452,25.2547,25.2357,25.2357,15400.0
2011-05-12 14:00:00,26.58,26.61,26.58,26.59,15600.0,25.2452,25.2737,25.2452,25.2547,15600.0
2011-05-12 14:10:00,26.59,26.6,26.59,26.59,14000.0,25.2547,25.2642,25.2547,25.2547,14000.0
2011-05-12 14:20:00,26.58,26.59,26.55,26.56,11400.0,25.2452,25.2547,25.2167,25.2262,11400.0
2011-05-12 14:30:00,26.55,26.55,26.52,26.53,30800.0,25.2167,25.2167,25.1882,25.1977,30800.0
2011-05-12 14:40:00,26.52,26.52,26.47,26.49,61000.0,25.1882,25.1882,25.1408,25.1598,61000.0
2011-05-12 14:50:00,26.49,26.5,26.47,26.5,21600.0,25.1598,25.1693,25.1408,25.1693,21600.0
2011-05-12 15:00:00,26.5,26.51,26.48,26.5,29000.0,25.1693,25.1787,25.1503,25.1693,29000.0
2011-05-12 15:10:00,26.51,26.53,26.49,26.5,40200.0,25.1787,25.1977,25.1598,25.1693,40200.0
2011-05-12 15:20:00,26.5,26.52,26.48,26.5,104400.0,25.1693,25.1882,25.1503,25.1693,104400.0
2011-05-12 15:30:00,26.5,26.53,26.49,26.53,57200.0,25.1693,25.1977,25.1598,25.1977,57200.0
2011-05-12 15:40:00,26.53,26.53,26.5,26.5,57600.0,25.1977,25.1977,25.1693,25.1693,57600.0
2011-05-12 15:50:00,26.5,26.53,26.49,26.5,135400.0,25.1693,25.1977,25.1598,25.1693,135400.0
2011-05-13 09:30:00,26.59,26.7,26.44,26.48,12400.0,25.2644,25.3689,25.1218,25.1598,12400.0
2011-05-13 09:40:00,26.44,26.5,26.44,26.47,11600.0,25.1218,25.1788,25.1218,25.1503,11600.0
2011-05-13 09:50:00,26.46,26.49,26.44,26.49,4400.0,25.1408,25.1693,25.1218,25.1693,4400.0
2011-05-13 10:00:00,26.49,26.49,26.38,26.38,11200.0,25.1693,25.1693,25.0648,25.0648,11200.0
2011-05-13 10:10:00,26.35,26.42,26.29,26.4,21000.0,25.0363,25.1028,24.9793,25.0838,21000.0
2011-05-13 10:20:00,26.39,26.4,26.35,26.39,6200.0,25.0743,25.0838,25.0363,25.0743,6200.0
2011-05-13 10:30:00,26.39,26.43,26.38,26.4,9800.0,25.0743,25.1123,25.0648,25.0838,9800.0
2011-05-13 10:40:00,26.42,26.42,26.36,26.39,8200.0,25.1028,25.1028,25.0458,25.0743,8200.0
2011-05-13 10:50:00,26.39,26.4,26.35,26.35,7200.0,25.0743,25.0838,25.0363,25.0363,7200.0
2011-05-13 11:00:00,26.34,26.34,26.3,26.3,5800.0,25.0268,25.0268,24.9888,24.9888,5800.0
2011-05-13 11:10:00,26.31,26.31,26.23,26.23,22400.0,24.9983,24.9983,24.9223,24.9223,22400.0
2011-05-13 11:20:00,26.23,26.25,26.17,26.24,20200.0,24.9223,24.9413,24.8653,24.9318,20200.0
2011-05-13 11:30:00,26.24,26.25,26.22,26.24,17400.0,24.9318,24.9413,24.9128,24.9318,17400.0
2011-05-13 11:40:00,26.23,26.25,26.2,26.24,11800.0,24.9223,24.9413,24.8938,24.9318,11800.0
2011-05-13 11:50:00,26.22,26.27,26.18,26.2,12000.0,24.9128,24.9603,24.8748,24.8938,12000.0
2011-05-13 12:00:00,26.22,26.25,26.21,26.21,21200.0,24.9128,24.9413,24.9033,24.9033,21200.0
2011-05-13 12:10:00,26.21,26.23,26.13,26.21,14600.0,24.9033,24.9223,24.8273,24.9033,14600.0
2011-05-13 12:20:00,26.22,26.22,26.16,26.19,7800.0,24.9128,24.9128,24.8558,24.8843,7800.0
2011-05-13 12:30:00,26.2,26.29,26.2,26.25,11200.0,24.8938,24.9793,24.8938,24.9413,11200.0
2011-05-13 12:40:00,26.25,26.28,26.25,26.27,4400.0,24.9413,24.9698,24.9413,24.9603,4400.0
2011-05-13 12:50:00,26.27,26.3,26.22,26.23,9600.0,24.9603,24.9888,24.9128,24.9223,9600.0
2011-05-13 13:00:00,26.24,26.28,26.24,26.25,13200.0,24.9318,24.9698,24.9318,24.9413,13200.0
2011-05-13 13:10:00,26.27,26.27,26.21,26.23,9600.0,24.9603,24.9603,24.9033,24.9223,9600.0
2011-05-13 13:20:00,26.25,26.25,26.19,26.21,11600.0,24.9413,24.9413,24.8843,24.9033,11600.0
2011-05-13 13:30:00,26.21,26.24,26.19,26.22,11800.0,24.9033,24.9318,24.8843,24.9128,11800.0
2011-05-13 13:40:00,26.2,26.22,26.17,26.19,13400.0,24.8938,24.9128,24.8653,24.8843,13400.0
2011-05-13 13:50:00,26.18,26.2,26.17,26.19,9600.0,24.8748,24.8938,24.8653,24.8843,9600.0
2011-05-13 14:00:00,26.2,26.23,26.19,26.2,20000.0,24.8938,24.9223,24.8843,24.8938,20000.0
2011-05-13 14:10:00,26.2,26.23,26.18,26.22,17600.0,24.8938,24.9223,24.8748,24.9128,17600.0
2011-05-13 14:20:00,26.22,26.26,26.22,26.26,21800.0,24.9128,24.9508,24.9128,24.9508,21800.0
2011-05-13 14:30:00,26.27,26.28,26.25,26.25,14800.0,24.9603,24.9698,24.9413,24.9413,14800.0
2011-05-13 14:40:00,26.25,26.28,26.22,26.22,30200.0,24.9413,24.9698,24.9128,24.9128,30200.0
2011-05-13 14:50:00,26.22,26.26,26.22,26.25,33000.0,24.9128,24.9508,24.9128,24.9413,33000.0
2011-05-13 15:00:00,26.25,26.28,26.22,26.26,22200.0,24.9413,24.9698,24.9128,24.9508,22200.0
2011-05-13 15:10:00,26.26,26.27,26.23,26.23,17400.0,24.9508,24.9603,24.9223,24.9223,17400.0
2011-05-13 15:20:00,26.22,26.27,26.2,26.22,19000.0,24.9128,24.9603,24.8938,24.9128,19000.0
2011-05-13 15:30:00,26.22,26.29,26.22,26.28,25800.0,24.9128,24.9793,24.9128,24.9698,25800.0
2011-05-13 15:40:00,26.28,26.29,26.23,26.25,45000.0,24.9698,24.9793,24.9223,24.9413,45000.0
2011-05-13 15:50:00,26.25,26.27,26.2,26.24,167400.0,24.9413,24.9603,24.8938,24.9318,167400.0
2011-05-16 09:30:00,26.09,26.17,26.01,26.14,29200.0,24.7893,24.8653,24.7133,24.8368,29200.0
2011-05-16 09:40:00,26.13,26.17,26.01,26.01,120400.0,24.8273,24.8653,24.7133,24.7133,120400.0
2011-05-16 09:50:00,26.0,26.17,26.0,26.13,10400.0,24.7038,24.8653,24.7038,24.8273,10400.0
2011-05-16 10:00:00,26.15,26.25,26.15,26.25,12000.0,24.8463,24.9413,24.8463,24.9413,12000.0
2011-05-16 10:10:00,26.25,26.25,26.18,26.2,10600.0,24.9413,24.9413,24.8748,24.8938,10600.0
2011-05-16 10:20:00,26.21,26.21,26.13,26.14,9800.0,24.9033,24.9033,24.8273,24.8368,9800.0
2011-05-16 10:30:00,26.15,26.23,26.15,26.18,9400.0,24.8463,24.9223,24.8463,24.8748,9400.0
2011-05-16 10:40:00,26.2,26.24,26.18,26.21,9600.0,24.8938,24.9318,24.8748,24.9033,9600.0
2011-05-16 10:50:00,26.21,26.23,26.2,26.21,8400.0,24.9033,24.9223,24.8938,24.9033,8400.0
2011-05-16 11:00:00,26.22,26.24,26.18,26.22,61000.0,24.9128,24.9318,24.8748,24.9128,61000.0
2011-05-16 11:10:00,26.2,26.22,26.2,26.2,12000.0,24.8938,24.9128,24.8938,24.8938,12000.0
2011-05-16 11:20:00,26.21,26.23,26.2,26.21,8600.0,24.9033,24.9223,24.8938,24.9033,8600.0
2011-05-16 11:30:00,26.21,26.25,26.21,26.24,7000.0,24.9033,24.9413,24.9033,24.9318,7000.0
2011-05-16 11:40:00,26.25,26.25,26.22,26.23,6800.0,24.9413,24.9413,24.9128,24.9223,6800.0
2011-05-16 11:50:00,26.23,26.23,26.18,26.18,10600.0,24.9223,24.9223,24.8748,24.8748,10600.0
2011-05-16 12:00:00,26.17,26.21,26.17,26.18,12000.0,24.8653,24.9033,24.8653,24.8748,12000.0
2011-05-16 12:10:00,26.18,26.21,26.18,26.21,6200.0,24.8748,24.9033,24.8748,24.9033,6200.0
2011-05-16 12:20:00,26.22,26.29,26.22,26.29,11200.0,24.9128,24.9793,24.9128,24.9793,11200.0
2011-05-16 12:30:00,26.3,26.33,26.22,26.24,15000.0,24.9888,25.0173,24.9128,24.9318,15000.0
2011-05-16 12:40:00,26.25,26.28,26.23,26.23,55400.0,24.9413,24.9698,24.9223,24.9223,55400.0
2011-05-16 12:50:00,26.25,26.25,26.18,26.2,7600.0,24.9413,24.9413,24.8748,24.8938,7600.0
2011-05-16 13:00:00,26.2,26.22,26.18,26.2,23000.0,24.8938,24.9128,24.8748,24.8938,23000.0
2011-05-16 13:10:00,26.19,26.2,26.15,26.2,24000.0,24.8843,24.8938,24.8463,24.8938,24000.0
2011-05-16 13:20:00,26.2,26.21,26.14,26.14,36200.0,24.8938,24.9033,24.8368,24.8368,36200.0
2011-05-16 13:30:00,26.14,26.2,26.14,26.16,32800.0,24.8368,24.8938,24.8368,24.8558,32800.0
2011-05-16 13:40:00,26.17,26.18,26.15,26.15,11200.0,24.8653,24.8748,24.8463,24.8463,11200.0
2011-05-16 13:50:00,26.14,26.16,26.14,26.16,7800.0,24.8368,24.8558,24.8368,24.8558,7800.0
2011-05-16 14:00:00,26.15,26.18,26.14,26.18,8600.0,24.8463,24.8748,24.8368,24.8748,8600.0
2011-05-16 14:10:00,26.16,26.21,26.15,26.18,26400.0,24.8558,24.9033,24.8463,24.8748,26400.0
2011-05-16 14:20:00,26.19,26.2,26.14,26.15,4400.0,24.8843,24.8938,24.8368,24.8463,4400.0
2011-05-16 14:30:00,26.15,26.17,26.1,26.13,25200.0,24.8463,24.8653,24.7988,24.8273,25200.0
2011-05-16 14:40:00,26.14,26.17,26.08,26.16,25200.0,24.8368,24.8653,24.7798,24.8558,25200.0
2011-05-16 14:50:00,26.16,26.16,26.11,26.14,14600.0,24.8558,24.8558,24.8083,24.8368,14600.0
2011-05-16 15:00:00,26.13,26.2,26.13,26.18,17600.0,24.8273,24.8938,24.8273,24.8748,17600.0
2011-05-16 15:10:00,26.18,26.21,26.18,26.19,18800.0,24.8748,24.9033,24.8748,24.8843,18800.0
2011-05-16 15:20:00,26.18,26.2,26.16,26.17,32000.0,24.8748,24.8938,24.8558,24.8653,32000.0
2011-05-16 15:30:00,26.16,26.18,26.13,26.14,23400.0,24.8558,24.8748,24.8273,24.8368,23400.0
2011-05-16 15:40:00,26.14,26.14,26.06,26.09,35800.0,24.8368,24.8368,24.7608,24.7893,35800.0
2011-05-16 15:50:00,26.09,26.11,26.07,26.08,44200.0,24.7893,24.8083,24.7703,24.7798,44200.0
2011-05-17 09:30:00,26.0,26.0,25.83,25.97,9600.0,24.7038,24.7038,24.5423,24.6753,9600.0
2011-05-17 09:40:00,25.99,26.06,25.98,26.03,14600.0,24.6943,24.7608,24.6848,24.7323,14600.0
2011-05-17 09:50:00,26.03,26.06,25.99,25.99,13200.0,24.7323,24.7608,24.6943,24.6943,13200.0
2011-05-17 10:00:00,25.98,25.98,25.92,25.93,12200.0,24.6848,24.6848,24.6278,24.6373,12200.0
2011-05-17 10:10:00,25.95,26.0,25.93,25.99,7400.0,24.6563,24.7038,24.6373,24.6943,7400.0
2011-05-17 10:20:00,25.98,26.0,25.97,26.0,18400.0,24.6848,24.7038,24.6753,24.7038,18400.0
2011-05-17 10:30:00,26.0,26.0,25.93,25.93,111800.0,24.7038,24.7038,24.6373,24.6373,111800.0
2011-05-17 10:40:00,25.92,25.93,25.84,25.86,19200.0,24.6278,24.6373,24.5518,24.5708,19200.0
2011-05-17 10:50:00,25.86,25.97,25.86,25.89,14000.0,24.5708,24.6753,24.5708,24.5993,14000.0
2011-05-17 11:00:00,25.89,25.91,25.85,25.85,35200.0,24.5993,24.6183,24.5613,24.5613,35200.0
2011-05-17 11:10:00,25.85,25.89,25.84,25.89,14800.0,24.5613,24.5993,24.5518,24.5993,14800.0
2011-05-17 11:20:00,25.91,25.92,25.86,25.87,3600.0,24.6183,24.6278,24.5708,24.5803,3600.0
2011-05-17 11:30:00,25.88,25.89,25.84,25.85,14200.0,24.5898,24.5993,24.5518,24.5613,14200.0
2011-05-17 11:40:00,25.85,25.88,25.84,25.88,4800.0,24.5613,24.5898,24.5518,24.5898,4800.0
2011-05-17 11:50:00,25.88,25.9,25.86,25.88,6000.0,24.5898,24.6088,24.5708,24.5898,6000.0
2011-05-17 12:00:00,25.89,25.89,25.86,25.87,3800.0,24.5993,24.5993,24.5708,24.5803,3800.0
2011-05-17 12:10:00,25.87,25.89,25.87,25.88,39600.0,24.5803,24.5993,24.5803,24.5898,39600.0
2011-05-17 12:20:00,25.88,25.89,25.87,25.89,4600.0,24.5898,24.5993,24.5803,24.5993,4600.0
2011-05-17 12:30:00,25.88,25.94,25.88,25.92,14200.0,24.5898,24.6468,24.5898,24.6278,14200.0
2011-05-17 12:40:00,25.95,25.97,25.89,25.9,4200.0,24.6563,24.6753,24.5993,24.6088,4200.0
2011-05-17 12:50:00,25.89,25.9,25.86,25.89,16600.0,24.5993,24.6088,24.5708,24.5993,16600.0
2011-05-17 13:00:00,25.9,25.91,25.89,25.9,3000.0,24.6088,24.6183,24.5993,24.6088,3000.0
2011-05-17 13:10:00,25.89,25.91,25.88,25.89,6800.0,24.5993,24.6183,24.5898,24.5993,6800.0
2011-05-17 13:20:00,25.88,25.9,25.88,25.89,9000.0,24.5898,24.6088,24.5898,24.5993,9000.0
2011-05-17 13:30:00,25.89,25.91,25.88,25.89,8200.0,24.5993,24.6183,24.5898,24.5993,8200.0
2011-05-17 13:40:00,25.89,25.91,25.88,25.89,6600.0,24.5993,24.6183,24.5898,24.5993,6600.0
2011-05-17 13:50:00,25.89,25.92,25.88,25.92,7600.0,24.5993,24.6278,24.5898,24.6278,7600.0
2011-05-17 14:00:00,25.92,25.96,25.92,25.93,8200.0,24.6278,24.6658,24.6278,24.6373,8200.0
2011-05-17 14:10:00,25.93,25.93,25.88,25.88,5400.0,24.6373,24.6373,24.5898,24.5898,5400.0
2011-05-17 14:20:00,25.88,25.88,25.85,25.86,7400.0,24.5898,24.5898,24.5613,24.5708,7400.0
2011-05-17 14:30:00,25.86,25.87,25.83,25.84,10000.0,24.5708,24.5803,24.5423,24.5518,10000.0
2011-05-17 14:40:00,25.83,25.9,25.81,25.89,47600.0,24.5423,24.6088,24.5232,24.5993,47600.0
2011-05-17 14:50:00,25.88,25.94,25.88,25.94,10800.0,24.5898,24.6468,24.5898,24.6468,10800.0
2011-05-17 15:00:00,25.95,25.95,25.9,25.91,19000.0,24.6563,24.6563,24.6088,24.6183,19000.0
2011-05-17 15:10:00,25.91,25.94,25.89,25.89,15800.0,24.6183,24.6468,24.5993,24.5993,15800.0
2011-05-17 15:20:00,25.9,25.92,25.88,25.88,150600.0,24.6088,24.6278,24.5898,24.5898,150600.0
2011-05-17 15:30:00,25.89,25.92,25.89,25.9,21600.0,24.5993,24.6278,24.5993,24.6088,21600.0
2011-05-17 15:40:00,25.9,25.91,25.87,25.88,43600.0,24.6088,24.6183,24.5803,24.5898,43600.0
2011-05-17 15:50:00,25.88,25.91,25.85,25.9,59000.0,24.5898,24.6183,24.5613,24.6088,59000.0
2011-05-18 09:30:00,25.98,26.13,25.86,26.1,14000.0,24.6848,24.8273,24.5708,24.7988,14000.0
2011-05-18 09:40:00,26.08,26.08,26.0,26.07,6200.0,24.7798,24.7798,24.7038,24.7703,6200.0
2011-05-18 09:50:00,26.07,26.12,26.06,26.08,8600.0,24.7703,24.8178,24.7608,24.7798,8600.0
2011-05-18 10:00:00,26.08,26.18,26.06,26.18,8800.0,24.7798,24.8748,24.7608,24.8748,8800.0
2011-05-18 10:10:00,26.17,26.2,26.14,26.17,11800.0,24.8653,24.8938,24.8368,24.8653,11800.0
2011-05-18 10:20:00,26.18,26.25,26.16,26.25,13000.0,24.8748,24.9413,24.8558,24.9413,13000.0
2011-05-18 10:30:00,26.25,26.3,26.24,26.26,321800.0,24.9413,24.9888,24.9318,24.9508,321800.0
2011-05-18 10:40:00,26.27,26.39,26.25,26.39,541800.0,24.9603,25.0743,24.9413,25.0743,541800.0
2011-05-18 10:50:00,26.39,26.43,26.36,26.36,168800.0,25.0743,25.1123,25.0458,25.0458,168800.0
2011-05-18 11:00:00,26.36,26.5,26.36,26.5,16400.0,25.0458,25.1788,25.0458,25.1788,16400.0
2011-05-18 11:10:00,26.5,26.56,26.48,26.56,28800.0,25.1788,25.2359,25.1598,25.2359,28800.0
2011-05-18 11:20:00,26.55,26.55,26.48,26.49,32800.0,25.2264,25.2264,25.1598,25.1693,32800.0
2011-05-18 11:30:00,26.5,26.61,26.5,26.61,14200.0,25.1788,25.2834,25.1788,25.2834,14200.0
2011-05-18 11:40:00,26.61,26.63,26.57,26.6,9600.0,25.2834,25.3024,25.2454,25.2739,9600.0
2011-05-18 11:50:00,26.6,26.61,26.5,26.6,45600.0,25.2739,25.2834,25.1788,25.2739,45600.0
2011-05-18 12:00:00,26.6,26.61,26.56,26.57,32400.0,25.2739,25.2834,25.2359,25.2454,32400.0
2011-05-18 12:10:00,26.59,26.6,26.39,26.5,152200.0,25.2644,25.2739,25.0743,25.1788,152200.0
2011-05-18 12:20:00,26.52,26.54,26.45,26.45,21000.0,25.1979,25.2169,25.1313,25.1313,21000.0
2011-05-18 12:30:00,26.48,26.5,26.44,26.46,17400.0,25.1598,25.1788,25.1218,25.1408,17400.0
2011-05-18 12:40:00,26.46,26.48,26.46,26.46,12800.0,25.1408,25.1598,25.1408,25.1408,12800.0
2011-05-18 12:50:00,26.47,26.47,26.44,26.45,8600.0,25.1503,25.1503,25.1218,25.1313,8600.0
2011-05-18 13:00:00,26.45,26.47,26.45,26.46,19600.0,25.1313,25.1503,25.1313,25.1408,19600.0
2011-05-18 13:10:00,26.46,26.49,26.45,26.47,129000.0,25.1408,25.1693,25.1313,25.1503,129000.0
2011-05-18 13:20:00,26.48,26.48,26.45,26.46,6200.0,25.1598,25.1598,25.1313,25.1408,6200.0
2011-05-18 13:30:00,26.46,26.48,26.46,26.48,8400.0,25.1408,25.1598,25.1408,25.1598,8400.0
2011-05-18 13:40:00,26.48,26.49,26.47,26.49,6200.0,25.1598,25.1693,25.1503,25.1693,6200.0
2011-05-18 13:50:00,26.49,26.53,26.48,26.52,19400.0,25.1693,25.2074,25.1598,25.1979,19400.0
2011-05-18 14:00:00,26.52,26.55,26.49,26.55,22400.0,25.1979,25.2264,25.1693,25.2264,22400.0
2011-05-18 14:10:00,26.55,26.55,26.49,26.5,29200.0,25.2264,25.2264,25.1693,25.1788,29200.0
2011-05-18 14:20:00,26.51,26.52,26.46,26.47,11200.0,25.1884,25.1979,25.1408,25.1503,11200.0
2011-05-18 14:30:00,26.47,26.5,26.46,26.48,16800.0,25.1503,25.1788,25.1408,25.1598,16800.0
2011-05-18 14:40:00,26.48,26.51,26.48,26.49,19800.0,25.1598,25.1884,25.1598,25.1693,19800.0
2011-05-18 14:50:00,26.49,26.5,26.48,26.5,18200.0,25.1693,25.1788,25.1598,25.1788,18200.0
2011-05-18 15:00:00,26.5,26.5,26.47,26.48,24600.0,25.1788,25.1788,25.1503,25.1598,24600.0
2011-05-18 15:10:00,26.48,26.5,26.45,26.46,30200.0,25.1598,25.1788,25.1313,25.1408,30200.0
2011-05-18 15:20:00,26.46,26.5,26.44,26.49,26000.0,25.1408,25.1788,25.1218,25.1693,26000.0
2011-05-18 15:30:00,26.5,26.5,26.48,26.5,25800.0,25.1788,25.1788,25.1598,25.1788,25800.0
2011-05-18 15:40:00,26.5,26.5,26.45,26.46,107000.0,25.1788,25.1788,25.1313,25.1408,107000.0
2011-05-18 15:50:00,26.46,26.47,26.43,26.46,95000.0,25.1408,25.1503,25.1123,25.1408,95000.0
2011-05-19 09:30:00,26.5,26.71,26.5,26.65,20200.0,25.1788,25.3784,25.1788,25.3214,20200.0
2011-05-19 09:40:00,26.66,26.66,26.58,26.63,11200.0,25.3309,25.3309,25.2549,25.3024,11200.0
2011-05-19 09:50:00,26.63,26.64,26.6,26.63,10800.0,25.3024,25.3119,25.2739,25.3024,10800.0
2011-05-19 10:00:00,26.61,26.61,26.49,26.5,10000.0,25.2834,25.2834,25.1693,25.1788,10000.0
2011-05-19 10:10:00,26.45,26.48,26.45,26.48,3200.0,25.1313,25.1598,25.1313,25.1598,3200.0
2011-05-19 10:20:00,26.48,26.54,26.47,26.5,6200.0,25.1598,25.2169,25.1503,25.1788,6200.0
2011-05-19 10:30:00,26.5,26.5,26.43,26.43,5800.0,25.1788,25.1788,25.1123,25.1123,5800.0
2011-05-19 10:40:00,26.44,26.46,26.32,26.38,10200.0,25.1218,25.1408,25.0078,25.0648,10200.0
2011-05-19 10:50:00,26.4,26.4,26.28,26.28,14600.0,25.0838,25.0838,24.9698,24.9698,14600.0
2011-05-19 11:00:00,26.27,26.32,26.24,26.24,16600.0,24.9603,25.0078,24.9318,24.9318,16600.0
2011-05-19 11:10:00,26.22,26.38,26.22,26.38,22400.0,24.9128,25.0648,24.9128,25.0648,22400.0
2011-05-19 11:20:00,26.38,26.42,26.38,26.41,14200.0,25.0648,25.1028,25.0648,25.0933,14200.0
2011-05-19 11:30:00,26.41,26.43,26.37,26.38,20200.0,25.0933,25.1123,25.0553,25.0648,20200.0
2011-05-19 11:40:00,26.36,26.44,26.36,26.42,22400.0,25.0458,25.1218,25.0458,25.1028,22400.0
2011-05-19 11:50:00,26.41,26.47,26.41,26.43,21400.0,25.0933,25.1503,25.0933,25.1123,21400.0
2011-05-19 12:00:00,26.43,26.51,26.43,26.51,13200.0,25.1123,25.1884,25.1123,25.1884,13200.0
2011-05-19 12:10:00,26.51,26.56,26.5,26.56,21200.0,25.1884,25.2359,25.1788,25.2359,21200.0
2011-05-19 12:20:00,26.57,26.59,26.54,26.58,43200.0,25.2454,25.2644,25.2169,25.2549,43200.0
2011-05-19 12:30:00,26.58,26.58,26.53,26.54,16200.0,25.2549,25.2549,25.2074,25.2169,16200.0
2011-05-19 12:40:00,26.54,26.54,26.49,26.51,15000.0,25.2169,25.2169,25.1693,25.1884,15000.0
2011-05-19 12:50:00,26.52,26.56,26.5,26.56,369000.0,25.1979,25.2359,25.1788,25.2359,369000.0
2011-05-19 13:00:00,26.56,26.67,26.56,26.65,19200.0,25.2359,25.3404,25.2359,25.3214,19200.0
2011-05-19 13:10:00,26.66,26.76,26.66,26.76,29800.0,25.3309,25.4259,25.3309,25.4259,29800.0
2011-05-19 13:20:00,26.75,26.78,26.75,26.75,19200.0,25.4164,25.4449,25.4164,25.4164,19200.0
2011-05-19 13:30:00,26.75,26.77,26.68,26.68,19000.0,25.4164,25.4354,25.3499,25.3499,19000.0
2011-05-19 13:40:00,26.68,26.72,26.63,26.72,23200.0,25.3499,25.3879,25.3024,25.3879,23200.0
2011-05-19 13:50:00,26.72,26.78,26.71,26.78,26000.0,25.3879,25.4449,25.3784,25.4449,26000.0
2011-05-19 14:00:00,26.78,26.83,26.77,26.78,42400.0,25.4449,25.4924,25.4354,25.4449,42400.0
2011-05-19 14:10:00,26.78,26.8,26.75,26.77,47400.0,25.4449,25.4639,25.4164,25.4354,47400.0
2011-05-19 14:20:00,26.78,26.79,26.72,26.73,29800.0,25.4449,25.4544,25.3879,25.3974,29800.0
2011-05-19 14:30:00,26.73,26.73,26.68,26.7,34800.0,25.3974,25.3974,25.3499,25.3689,34800.0
2011-05-19 14:40:00,26.71,26.71,26.65,26.71,21000.0,25.3784,25.3784,25.3214,25.3784,21000.0
2011-05-19 14:50:00,26.71,26.74,26.7,26.72,61200.0,25.3784,25.4069,25.3689,25.3879,61200.0
2011-05-19 15:00:00,26.72,26.73,26.69,26.7,51200.0,25.3879,25.3974,25.3594,25.3689,51200.0
2011-05-19 15:10:00,26.7,26.7,26.67,26.68,45400.0,25.3689,25.3689,25.3404,25.3499,45400.0
2011-05-19 15:20:00,26.67,26.68,26.65,26.65,43200.0,25.3404,25.3499,25.3214,25.3214,43200.0
2011-05-19 15:30:00,26.66,26.67,26.64,26.65,30800.0,25.3309,25.3404,25.3119,25.3214,30800.0
2011-05-19 15:40:00,26.65,26.65,26.61,26.61,74800.0,25.3214,25.3214,25.2834,25.2834,74800.0
2011-05-19 15:50:00,26.61,26.68,26.6,26.62,198000.0,25.2834,25.3499,25.2739,25.2929,198000.0
2011-05-20 09:30:00,26.55,26.61,26.45,26.53,30200.0,25.2264,25.2834,25.1313,25.2074,30200.0
2011-05-20 09:40:00,26.52,26.52,26.49,26.52,21600.0,25.1979,25.1979,25.1693,25.1979,21600.0
2011-05-20 09:50:00,26.52,26.52,26.44,26.47,18600.0,25.1979,25.1979,25.1218,25.1503,18600.0
2011-05-20 10:00:00,26.47,26.48,26.41,26.42,18400.0,25.1503,25.1598,25.0933,25.1028,18400.0
2011-05-20 10:10:00,26.42,26.45,26.4,26.45,24200.0,25.1028,25.1313,25.0838,25.1313,24200.0
2011-05-20 10:20:00,26.45,26.52,26.45,26.52,12200.0,25.1313,25.1979,25.1313,25.1979,12200.0
2011-05-20 10:30:00,26.5,26.5,26.44,26.46,8200.0,25.1788,25.1788,25.1218,25.1408,8200.0
2011-05-20 10:40:00,26.46,26.46,26.36,26.43,41400.0,25.1408,25.1408,25.0458,25.1123,41400.0
2011-05-20 10:50:00,26.43,26.43,26.41,26.41,10400.0,25.1123,25.1123,25.0933,25.0933,10400.0
2011-05-20 11:00:00,26.4,26.42,26.39,26.42,6800.0,25.0838,25.1028,25.0743,25.1028,6800.0
2011-05-20 11:10:00,26.42,26.44,26.41,26.44,3000.0,25.1028,25.1218,25.0933,25.1218,3000.0
2011-05-20 11:20:00,26.42,26.43,26.41,26.42,5000.0,25.1028,25.1123,25.0933,25.1028,5000.0
2011-05-20 11:30:00,26.43,26.45,26.43,26.43,2800.0,25.1123,25.1313,25.1123,25.1123,2800.0
2011-05-20 11:40:00,26.43,26.46,26.43,26.43,5800.0,25.1123,25.1408,25.1123,25.1123,5800.0
2011-05-20 11:50:00,26.43,26.46,26.43,26.43,7600.0,25.1123,25.1408,25.1123,25.1123,7600.0
2011-05-20 12:00:00,26.43,26.47,26.43,26.45,11600.0,25.1123,25.1503,25.1123,25.1313,11600.0
2011-05-20 12:10:00,26.45,26.49,26.45,26.47,14800.0,25.1313,25.1693,25.1313,25.1503,14800.0
2011-05-20 12:20:00,26.47,26.5,26.47,26.49,44800.0,25.1503,25.1788,25.1503,25.1693,44800.0
2011-05-20 12:30:00,26.49,26.56,26.48,26.55,35200.0,25.1693,25.2359,25.1598,25.2264,35200.0
2011-05-20 12:40:00,26.56,26.64,26.55,26.63,37800.0,25.2359,25.3119,25.2264,25.3024,37800.0
2011-05-20 12:50:00,26.63,26.67,26.62,26.62,37400.0,25.3024,25.3404,25.2929,25.2929,37400.0
2011-05-20 13:00:00,26.63,26.63,26.61,26.61,2400.0,25.3024,25.3024,25.2834,25.2834,2400.0
2011-05-20 13:10:00,26.61,26.62,26.59,26.62,161000.0,25.2834,25.2929,25.2644,25.2929,161000.0
2011-05-20 13:20:00,26.62,26.67,26.61,26.62,16800.0,25.2929,25.3404,25.2834,25.2929,16800.0
2011-05-20 13:30:00,26.62,26.68,26.62,26.65,19200.0,25.2929,25.3499,25.2929,25.3214,19200.0
2011-05-20 13:40:00,26.61,26.68,26.61,26.64,363600.0,25.2834,25.3499,25.2834,25.3119,363600.0
2011-05-20 13:50:00,26.63,26.65,26.63,26.65,12600.0,25.3024,25.3214,25.3024,25.3214,12600.0
2011-05-20 14:00:00,26.64,26.66,26.63,26.63,14600.0,25.3119,25.3309,25.3024,25.3024,14600.0
2011-05-20 14:10:00,26.61,26.63,26.57,26.58,10400.0,25.2834,25.3024,25.2454,25.2549,10400.0
2011-05-20 14:20:00,26.57,26.58,26.55,26.57,12000.0,25.2454,25.2549,25.2264,25.2454,12000.0
2011-05-20 14:30:00,26.56,26.59,26.56,26.59,23800.0,25.2359,25.2644,25.2359,25.2644,23800.0
2011-05-20 14:40:00,26.58,26.59,26.58,26.59,10600.0,25.2549,25.2644,25.2549,25.2644,10600.0
2011-05-20 14:50:00,26.59,26.59,26.55,26.55,18200.0,25.2644,25.2644,25.2264,25.2264,18200.0
2011-05-20 15:00:00,26.55,26.55,26.52,26.55,29200.0,25.2264,25.2264,25.1979,25.2264,29200.0
2011-05-20 15:10:00,26.55,26.57,26.54,26.54,27800.0,25.2264,25.2454,25.2169,25.2169,27800.0
2011-05-20 15:20:00,26.54,26.54,26.44,26.46,77800.0,25.2169,25.2169,25.1218,25.1408,77800.0
2011-05-20 15:30:00,26.47,26.51,26.45,26.48,34400.0,25.1503,25.1884,25.1313,25.1598,34400.0
2011-05-20 15:40:00,26.48,26.48,26.43,26.45,46000.0,25.1598,25.1598,25.1123,25.1313,46000.0
2011-05-20 15:50:00,26.45,26.45,26.36,26.38,101000.0,25.1313,25.1313,25.0458,25.0648,101000.0
2011-05-23 09:30:00,26.04,26.07,25.95,26.04,14600.0,24.7418,24.7703,24.6563,24.7418,14600.0
2011-05-23 09:40:00,26.05,26.08,26.0,26.04,11400.0,24.7513,24.7798,24.7038,24.7418,11400.0
2011-05-23 09:50:00,26.0,26.01,25.92,25.92,23000.0,24.7038,24.7133,24.6278,24.6278,23000.0
2011-05-23 10:00:00,25.92,25.92,25.8,25.81,41200.0,24.6278,24.6278,24.5137,24.5232,41200.0
2011-05-23 10:10:00,25.82,25.87,25.79,25.83,43400.0,24.5328,24.5803,24.5042,24.5423,43400.0
2011-05-23 10:20:00,25.83,25.83,25.78,25.8,14200.0,24.5423,24.5423,24.4947,24.5137,14200.0
2011-05-23 10:30:00,25.81,25.9,25.81,25.89,11200.0,24.5232,24.6088,24.5232,24.5993,11200.0
2011-05-23 10:40:00,25.89,25.93,25.86,25.9,9200.0,24.5993,24.6373,24.5708,24.6088,9200.0
2011-05-23 10:50:00,25.9,25.93,25.89,25.9,6200.0,24.6088,24.6373,24.5993,24.6088,6200.0
2011-05-23 11:00:00,25.91,25.93,25.89,25.9,5000.0,24.6183,24.6373,24.5993,24.6088,5000.0
2011-05-23 11:10:00,25.91,25.92,25.83,25.85,10800.0,24.6183,24.6278,24.5423,24.5613,10800.0
2011-05-23 11:20:00,25.84,25.84,25.81,25.82,9000.0,24.5518,24.5518,24.5232,24.5328,9000.0
2011-05-23 11:30:00,25.81,25.81,25.78,25.81,20000.0,24.5232,24.5232,24.4947,24.5232,20000.0
2011-05-23 11:40:00,25.81,25.81,25.78,25.78,6000.0,24.5232,24.5232,24.4947,24.4947,6000.0
2011-05-23 11:50:00,25.82,25.82,25.78,25.78,3000.0,24.5328,24.5328,24.4947,24.4947,3000.0
2011-05-23 12:00:00,25.79,25.81,25.77,25.78,14000.0,24.5042,24.5232,24.4852,24.4947,14000.0
2011-05-23 12:10:00,25.78,25.78,25.7,25.71,15400.0,24.4947,24.4947,24.4187,24.4282,15400.0
2011-05-23 12:20:00,25.75,25.76,25.73,25.75,9800.0,24.4662,24.4757,24.4472,24.4662,9800.0
2011-05-23 12:30:00,25.75,25.78,25.75,25.78,10200.0,24.4662,24.4947,24.4662,24.4947,10200.0
2011-05-23 12:40:00,25.78,25.82,25.77,25.81,8400.0,24.4947,24.5328,24.4852,24.5232,8400.0
2011-05-23 12:50:00,25.81,25.82,25.78,25.78,3400.0,24.5232,24.5328,24.4947,24.4947,3400.0
2011-05-23 13:00:00,25.78,25.79,25.75,25.76,5200.0,24.4947,24.5042,24.4662,24.4757,5200.0
2011-05-23 13:10:00,25.75,25.79,25.75,25.77,6200.0,24.4662,24.5042,24.4662,24.4852,6200.0
2011-05-23 13:20:00,25.77,25.79,25.77,25.77,6000.0,24.4852,24.5042,24.4852,24.4852,6000.0
2011-05-23 13:30:00,25.77,25.79,25.77,25.77,3600.0,24.4852,24.5042,24.4852,24.4852,3600.0
2011-05-23 13:40:00,25.78,25.78,25.78,25.78,2400.0,24.4947,24.4947,24.4947,24.4947,2400.0
2011-05-23 13:50:00,25.79,25.81,25.78,25.81,8400.0,24.5042,24.5232,24.4947,24.5232,8400.0
2011-05-23 14:00:00,25.81,25.81,25.78,25.81,4200.0,24.5232,24.5232,24.4947,24.5232,4200.0
2011-05-23 14:10:00,25.81,25.83,25.8,25.82,8200.0,24.5232,24.5423,24.5137,24.5328,8200.0
2011-05-23 14:20:00,25.82,25.84,25.81,25.82,8000.0,24.5328,24.5518,24.5232,24.5328,8000.0
2011-05-23 14:30:00,25.82,25.89,25.82,25.86,17800.0,24.5328,24.5993,24.5328,24.5708,17800.0
2011-05-23 14:40:00,25.86,25.86,25.81,25.82,16600.0,24.5708,24.5708,24.5232,24.5328,16600.0
2011-05-23 14:50:00,25.82,25.84,25.81,25.81,12600.0,24.5328,24.5518,24.5232,24.5232,12600.0
2011-05-23 15:00:00,25.81,25.83,25.81,25.82,29000.0,24.5232,24.5423,24.5232,24.5328,29000.0
2011-05-23 15:10:00,25.81,25.82,25.79,25.81,20000.0,24.5232,24.5328,24.5042,24.5232,20000.0
2011-05-23 15:20:00,25.81,25.83,25.8,25.8,29400.0,24.5232,24.5423,24.5137,24.5137,29400.0
2011-05-23 15:30:00,25.8,25.82,25.74,25.74,26800.0,24.5137,24.5328,24.4567,24.4567,26800.0
2011-05-23 15:40:00,25.74,25.77,25.73,25.77,45000.0,24.4567,24.4852,24.4472,24.4852,45000.0
2011-05-23 15:50:00,25.77,25.81,25.77,25.8,129000.0,24.4852,24.5232,24.4852,24.5137,129000.0
2011-05-24 09:30:00,25.92,25.92,25.77,25.86,9800.0,24.6278,24.6278,24.4852,24.5708,9800.0
2011-05-24 09:40:00,25.86,25.86,25.81,25.85,11600.0,24.5708,24.5708,24.5232,24.5613,11600.0
2011-05-24 09:50:00,25.86,25.99,25.86,25.97,13800.0,24.5708,24.6943,24.5708,24.6753,13800.0
2011-05-24 10:00:00,25.98,26.0,25.93,25.94,7800.0,24.6848,24.7038,24.6373,24.6468,7800.0
2011-05-24 10:10:00,25.95,25.98,25.91,25.91,9000.0,24.6563,24.6848,24.6183,24.6183,9000.0
2011-05-24 10:20:00,25.91,25.92,25.87,25.87,4800.0,24.6183,24.6278,24.5803,24.5803,4800.0
2011-05-24 10:30:00,25.88,25.88,25.83,25.83,3600.0,24.5898,24.5898,24.5423,24.5423,3600.0
2011-05-24 10:40:00,25.8,25.83,25.8,25.82,2200.0,24.5137,24.5423,24.5137,24.5328,2200.0
2011-05-24 10:50:00,25.81,25.84,25.78,25.84,7400.0,24.5232,24.5518,24.4947,24.5518,7400.0
2011-05-24 11:00:00,25.85,25.94,25.85,25.93,11800.0,24.5613,24.6468,24.5613,24.6373,11800.0
2011-05-24 11:10:00,25.93,25.98,25.92,25.92,14400.0,24.6373,24.6848,24.6278,24.6278,14400.0
2011-05-24 11:20:00,25.92,25.94,25.89,25.89,10200.0,24.6278,24.6468,24.5993,24.5993,10200.0
2011-05-24 11:30:00,25.88,25.91,25.85,25.86,11400.0,24.5898,24.6183,24.5613,24.5708,11400.0
2011-05-24 11:40:00,25.86,25.86,25.78,25.85,15000.0,24.5708,24.5708,24.4947,24.5613,15000.0
2011-05-24 11:50:00,25.86,25.86,25.84,25.86,7800.0,24.5708,24.5708,24.5518,24.5708,7800.0
2011-05-24 12:00:00,25.87,25.89,25.83,25.86,20400.0,24.5803,24.5993,24.5423,24.5708,20400.0
2011-05-24 12:10:00,25.86,25.88,25.84,25.86,3800.0,24.5708,24.5898,24.5518,24.5708,3800.0
2011-05-24 12:20:00,25.86,25.88,25.83,25.85,3400.0,24.5708,24.5898,24.5423,24.5613,3400.0
2011-05-24 12:30:00,25.85,25.85,25.82,25.85,12000.0,24.5613,24.5613,24.5328,24.5613,12000.0
2011-05-24 12:40:00,25.84,25.85,25.81,25.82,22800.0,24.5518,24.5613,24.5232,24.5328,22800.0
2011-05-24 12:50:00,25.82,25.88,25.82,25.83,52600.0,24.5328,24.5898,24.5328,24.5423,52600.0
2011-05-24 13:00:00,25.85,25.89,25.84,25.85,23200.0,24.5613,24.5993,24.5518,24.5613,23200.0
2011-05-24 13:10:00,25.85,25.85,25.81,25.81,2600.0,24.5613,24.5613,24.5232,24.5232,2600.0
2011-05-24 13:20:00,25.8,25.83,25.8,25.82,6800.0,24.5137,24.5423,24.5137,24.5328,6800.0
2011-05-24 13:30:00,25.81,25.85,25.81,25.83,14600.0,24.5232,24.5613,24.5232,24.5423,14600.0
2011-05-24 13:40:00,25.83,25.85,25.81,25.83,27200.0,24.5423,24.5613,24.5232,24.5423,27200.0
2011-05-24 13:50:00,25.83,25.91,25.83,25.9,5800.0,24.5423,24.6183,24.5423,24.6088,5800.0
2011-05-24 14:00:00,25.9,25.9,25.86,25.87,28000.0,24.6088,24.6088,24.5708,24.5803,28000.0
2011-05-24 14:10:00,25.86,25.91,25.86,25.87,14400.0,24.5708,24.6183,24.5708,24.5803,14400.0
2011-05-24 14:20:00,25.88,25.88,25.86,25.87,8600.0,24.5898,24.5898,24.5708,24.5803,8600.0
2011-05-24 14:30:00,25.87,25.88,25.85,25.87,16600.0,24.5803,24.5898,24.5613,24.5803,16600.0
2011-05-24 14:40:00,25.87,25.88,25.86,25.86,5200.0,24.5803,24.5898,24.5708,24.5708,5200.0
2011-05-24 14:50:00,25.86,25.91,25.84,25.9,16400.0,24.5708,24.6183,24.5518,24.6088,16400.0
2011-05-24 15:00:00,25.9,25.9,25.88,25.89,6600.0,24.6088,24.6088,24.5898,24.5993,6600.0
2011-05-24 15:10:00,25.89,25.92,25.89,25.92,12200.0,24.5993,24.6278,24.5993,24.6278,12200.0
2011-05-24 15:20:00,25.92,25.93,25.91,25.92,25400.0,24.6278,24.6373,24.6183,24.6278,25400.0
2011-05-24 15:30:00,25.92,25.93,25.9,25.92,26800.0,24.6278,24.6373,24.6088,24.6278,26800.0
2011-05-24 15:40:00,25.91,25.92,25.91,25.92,41000.0,24.6183,24.6278,24.6183,24.6278,41000.0
2011-05-24 15:50:00,25.92,25.92,25.88,25.88,69200.0,24.6278,24.6278,24.5898,24.5898,69200.0
2011-05-25 09:30:00,25.36,25.52,25.14,25.26,142600.0,24.0957,24.2477,23.8867,24.0007,142600.0
2011-05-25 09:40:00,25.27,25.5,25.27,25.45,66600.0,24.0102,24.2287,24.0102,24.1812,66600.0
2011-05-25 09:50:00,25.46,25.49,25.43,25.43,13000.0,24.1907,24.2192,24.1622,24.1622,13000.0
2011-05-25 10:00:00,25.41,25.49,25.38,25.48,17800.0,24.1432,24.2192,24.1147,24.2097,17800.0
2011-05-25 10:10:00,25.49,25.5,25.47,25.48,15000.0,24.2192,24.2287,24.2002,24.2097,15000.0
2011-05-25 10:20:00,25.48,25.58,25.46,25.58,36200.0,24.2097,24.3047,24.1907,24.3047,36200.0
2011-05-25 10:30:00,25.57,25.68,25.57,25.66,22600.0,24.2952,24.3997,24.2952,24.3807,22600.0
2011-05-25 10:40:00,25.66,25.75,25.66,25.68,18800.0,24.3807,24.4662,24.3807,24.3997,18800.0
2011-05-25 10:50:00,25.67,25.71,25.66,25.66,27400.0,24.3902,24.4282,24.3807,24.3807,27400.0
2011-05-25 11:00:00,25.66,25.66,25.61,25.65,32200.0,24.3807,24.3807,24.3332,24.3712,32200.0
2011-05-25 11:10:00,25.66,25.69,25.61,25.61,15600.0,24.3807,24.4092,24.3332,24.3332,15600.0
2011-05-25 11:20:00,25.61,25.64,25.61,25.63,19200.0,24.3332,24.3617,24.3332,24.3522,19200.0
2011-05-25 11:30:00,25.62,25.63,25.59,25.6,19400.0,24.3427,24.3522,24.3142,24.3237,19400.0
2011-05-25 11:40:00,25.6,25.67,25.6,25.64,19000.0,24.3237,24.3902,24.3237,24.3617,19000.0
2011-05-25 11:50:00,25.64,25.67,25.64,25.65,14200.0,24.3617,24.3902,24.3617,24.3712,14200.0
2011-05-25 12:00:00,25.65,25.68,25.61,25.61,25600.0,24.3712,24.3997,24.3332,24.3332,25600.0
2011-05-25 12:10:00,25.6,25.61,25.55,25.55,29800.0,24.3237,24.3332,24.2762,24.2762,29800.0
2011-05-25 12:20:00,25.54,25.56,25.54,25.54,20800.0,24.2667,24.2857,24.2667,24.2667,20800.0
2011-05-25 12:30:00,25.53,25.53,25.49,25.49,23400.0,24.2572,24.2572,24.2192,24.2192,23400.0
2011-05-25 12:40:00,25.49,25.5,25.46,25.47,15600.0,24.2192,24.2287,24.1907,24.2002,15600.0
2011-05-25 12:50:00,25.46,25.49,25.42,25.48,26400.0,24.1907,24.2192,24.1527,24.2097,26400.0
2011-05-25 13:00:00,25.49,25.5,25.47,25.5,19600.0,24.2192,24.2287,24.2002,24.2287,19600.0
2011-05-25 13:10:00,25.5,25.5,25.45,25.47,38600.0,24.2287,24.2287,24.1812,24.2002,38600.0
2011-05-25 13:20:00,25.47,25.47,25.39,25.4,20800.0,24.2002,24.2002,24.1242,24.1337,20800.0
2011-05-25 13:30:00,25.39,25.44,25.39,25.41,46200.0,24.1242,24.1717,24.1242,24.1432,46200.0
2011-05-25 13:40:00,25.41,25.43,25.37,25.4,25400.0,24.1432,24.1622,24.1052,24.1337,25400.0
2011-05-25 13:50:00,25.39,25.41,25.39,25.4,18400.0,24.1242,24.1432,24.1242,24.1337,18400.0
2011-05-25 14:00:00,25.4,25.41,25.39,25.4,26200.0,24.1337,24.1432,24.1242,24.1337,26200.0
2011-05-25 14:10:00,25.41,25.41,25.38,25.4,30600.0,24.1432,24.1432,24.1147,24.1337,30600.0
2011-05-25 14:20:00,25.4,25.42,25.4,25.41,20000.0,24.1337,24.1527,24.1337,24.1432,20000.0
2011-05-25 14:30:00,25.42,25.44,25.39,25.4,29000.0,24.1527,24.1717,24.1242,24.1337,29000.0
2011-05-25 14:40:00,25.4,25.4,25.36,25.37,56400.0,24.1337,24.1337,24.0957,24.1052,56400.0
2011-05-25 14:50:00,25.38,25.41,25.38,25.4,26800.0,24.1147,24.1432,24.1147,24.1337,26800.0
2011-05-25 15:00:00,25.4,25.45,25.4,25.44,56800.0,24.1337,24.1812,24.1337,24.1717,56800.0
2011-05-25 15:10:00,25.44,25.47,25.43,25.45,61200.0,24.1717,24.2002,24.1622,24.1812,61200.0
2011-05-25 15:20:00,25.45,25.45,25.42,25.43,49600.0,24.1812,24.1812,24.1527,24.1622,49600.0
2011-05-25 15:30:00,25.43,25.43,25.42,25.42,58000.0,24.1622,24.1622,24.1527,24.1527,58000.0
2011-05-25 15:40:00,25.42,25.43,25.39,25.39,78000.0,24.1527,24.1622,24.1242,24.1242,78000.0
2011-05-25 15:50:00,25.39,25.42,25.36,25.41,150800.0,24.1242,24.1527,24.0957,24.1432,150800.0
2011-05-26 09:30:00,25.39,25.64,25.36,25.56,20000.0,24.1242,24.3617,24.0957,24.2857,20000.0
2011-05-26 09:40:00,25.54,25.56,25.41,25.42,21400.0,24.2667,24.2857,24.1432,24.1527,21400.0
2011-05-26 09:50:00,25.42,25.45,25.39,25.39,20200.0,24.1527,24.1812,24.1242,24.1242,20200.0
2011-05-26 10:00:00,25.42,25.5,25.4,25.49,35400.0,24.1527,24.2287,24.1337,24.2192,35400.0
2011-05-26 10:10:00,25.5,25.56,25.49,25.55,19800.0,24.2287,24.2857,24.2192,24.2762,19800.0
2011-05-26 10:20:00,25.55,25.66,25.53,25.66,20000.0,24.2762,24.3807,24.2572,24.3807,20000.0
2011-05-26 10:30:00,25.66,25.67,25.58,25.64,17000.0,24.3807,24.3902,24.3047,24.3617,17000.0
2011-05-26 10:40:00,25.64,25.66,25.61,25.63,10200.0,24.3617,24.3807,24.3332,24.3522,10200.0
2011-05-26 10:50:00,25.63,25.65,25.59,25.65,41800.0,24.3522,24.3712,24.3142,24.3712,41800.0
2011-05-26 11:00:00,25.65,25.75,25.65,25.74,152400.0,24.3712,24.4662,24.3712,24.4567,152400.0
2011-05-26 11:10:00,25.73,25.76,25.71,25.74,97400.0,24.4472,24.4757,24.4282,24.4567,97400.0
2011-05-26 11:20:00,25.74,25.77,25.73,25.76,13000.0,24.4567,24.4852,24.4472,24.4757,13000.0
2011-05-26 11:30:00,25.76,25.78,25.76,25.77,41800.0,24.4757,24.4947,24.4757,24.4852,41800.0
2011-05-26 11:40:00,25.77,25.78,25.74,25.74,17600.0,24.4852,24.4947,24.4567,24.4567,17600.0
2011-05-26 11:50:00,25.74,25.75,25.71,25.71,17000.0,24.4567,24.4662,24.4282,24.4282,17000.0
2011-05-26 12:00:00,25.72,25.72,25.67,25.69,12000.0,24.4377,24.4377,24.3902,24.4092,12000.0
2011-05-26 12:10:00,25.69,25.78,25.69,25.78,168000.0,24.4092,24.4947,24.4092,24.4947,168000.0
2011-05-26 12:20:00,25.78,25.8,25.77,25.78,12400.0,24.4947,24.5137,24.4852,24.4947,12400.0
2011-05-26 12:30:00,25.78,25.84,25.78,25.84,24400.0,24.4947,24.5518,24.4947,24.5518,24400.0
2011-05-26 12:40:00,25.83,25.91,25.83,25.91,18800.0,24.5423,24.6183,24.5423,24.6183,18800.0
2011-05-26 12:50:00,25.91,25.92,25.86,25.86,10600.0,24.6183,24.6278,24.5708,24.5708,10600.0
2011-05-26 13:00:00,25.86,25.9,25.86,25.89,7800.0,24.5708,24.6088,24.5708,24.5993,7800.0
2011-05-26 13:10:00,25.89,25.93,25.89,25.93,11400.0,24.5993,24.6373,24.5993,24.6373,11400.0
2011-05-26 13:20:00,25.93,25.94,25.9,25.9,11800.0,24.6373,24.6468,24.6088,24.6088,11800.0
2011-05-26 13:30:00,25.92,25.93,25.9,25.92,12800.0,24.6278,24.6373,24.6088,24.6278,12800.0
2011-05-26 13:40:00,25.93,25.98,25.93,25.96,20800.0,24.6373,24.6848,24.6373,24.6658,20800.0
2011-05-26 13:50:00,25.95,25.95,25.86,25.87,45200.0,24.6563,24.6563,24.5708,24.5803,45200.0
2011-05-26 14:00:00,25.87,25.89,25.86,25.88,7400.0,24.5803,24.5993,24.5708,24.5898,7400.0
2011-05-26 14:10:00,25.88,25.89,25.86,25.86,11000.0,24.5898,24.5993,24.5708,24.5708,11000.0
2011-05-26 14:20:00,25.86,25.89,25.85,25.88,13400.0,24.5708,24.5993,24.5613,24.5898,13400.0
2011-05-26 14:30:00,25.88,25.96,25.88,25.96,20400.0,24.5898,24.6658,24.5898,24.6658,20400.0
2011-05-26 14:40:00,25.97,25.97,25.92,25.93,63600.0,24.6753,24.6753,24.6278,24.6373,63600.0
2011-05-26 14:50:00,25.93,25.96,25.93,25.93,26000.0,24.6373,24.6658,24.6373,24.6373,26000.0
2011-05-26 15:00:00,25.93,25.93,25.89,25.9,14000.0,24.6373,24.6373,24.5993,24.6088,14000.0
2011-05-26 15:10:00,25.9,25.91,25.88,25.9,21200.0,24.6088,24.6183,24.5898,24.6088,21200.0
2011-05-26 15:20:00,25.91,25.93,25.89,25.93,26000.0,24.6183,24.6373,24.5993,24.6373,26000.0
2011-05-26 15:30:00,25.93,25.95,25.92,25.95,36200.0,24.6373,24.6563,24.6278,24.6563,36200.0
2011-05-26 15:40:00,25.95,25.96,25.91,25.95,92000.0,24.6563,24.6658,24.6183,24.6563,92000.0
2011-05-26 15:50:00,25.95,25.98,25.9,25.92,231800.0,24.6563,24.6848,24.6088,24.6278,231800.0
2011-05-27 09:30:00,26.05,26.05,25.9,25.93,13600.0,24.7513,24.7513,24.6088,24.6373,13600.0
2011-05-27 09:40:00,25.93,25.93,25.86,25.9,46000.0,24.6373,24.6373,24.5708,24.6088,46000.0
2011-05-27 09:50:00,25.9,25.93,25.86,25.9,22400.0,24.6088,24.6373,24.5708,24.6088,22400.0
2011-05-27 10:00:00,25.9,25.91,25.81,25.86,25000.0,24.6088,24.6183,24.5232,24.5708,25000.0
2011-05-27 10:10:00,25.87,25.95,25.87,25.95,17800.0,24.5803,24.6563,24.5803,24.6563,17800.0
2011-05-27 10:20:00,25.95,26.0,25.91,25.98,6800.0,24.6563,24.7038,24.6183,24.6848,6800.0
2011-05-27 10:30:00,25.99,26.0,25.96,25.98,4600.0,24.6943,24.7038,24.6658,24.6848,4600.0
2011-05-27 10:40:00,25.99,26.02,25.99,26.02,65600.0,24.6943,24.7228,24.6943,24.7228,65600.0
2011-05-27 10:50:00,26.02,26.05,26.02,26.05,10400.0,24.7228,24.7513,24.7228,24.7513,10400.0
2011-05-27 11:00:00,26.06,26.11,26.03,26.05,12400.0,24.7608,24.8083,24.7323,24.7513,12400.0
2011-05-27 11:10:00,26.02,26.03,26.0,26.01,3200.0,24.7228,24.7323,24.7038,24.7133,3200.0
2011-05-27 11:20:00,26.0,26.0,25.92,25.93,13800.0,24.7038,24.7038,24.6278,24.6373,13800.0
2011-05-27 11:30:00,25.93,25.97,25.9,25.97,8400.0,24.6373,24.6753,24.6088,24.6753,8400.0
2011-05-27 11:40:00,25.98,25.98,25.95,25.95,3800.0,24.6848,24.6848,24.6563,24.6563,3800.0
2011-05-27 11:50:00,25.96,25.98,25.96,25.97,8000.0,24.6658,24.6848,24.6658,24.6753,8000.0
2011-05-27 12:00:00,25.97,25.99,25.96,25.99,5600.0,24.6753,24.6943,24.6658,24.6943,5600.0
2011-05-27 12:10:00,25.99,26.0,25.97,25.98,10800.0,24.6943,24.7038,24.6753,24.6848,10800.0
2011-05-27 12:20:00,25.98,25.98,25.94,25.97,5400.0,24.6848,24.6848,24.6468,24.6753,5400.0
2011-05-27 12:30:00,25.98,26.0,25.97,25.97,4200.0,24.6848,24.7038,24.6753,24.6753,4200.0
2011-05-27 12:40:00,25.98,25.99,25.96,25.99,14800.0,24.6848,24.6943,24.6658,24.6943,14800.0
2011-05-27 12:50:00,25.99,25.99,25.94,25.94,5600.0,24.6943,24.6943,24.6468,24.6468,5600.0
2011-05-27 13:00:00,25.94,25.96,25.94,25.96,4600.0,24.6468,24.6658,24.6468,24.6658,4600.0
2011-05-27 13:10:00,25.95,25.97,25.94,25.95,17200.0,24.6563,24.6753,24.6468,24.6563,17200.0
2011-05-27 13:20:00,25.94,25.95,25.93,25.93,3600.0,24.6468,24.6563,24.6373,24.6373,3600.0
2011-05-27 13:30:00,25.93,25.93,25.89,25.9,5400.0,24.6373,24.6373,24.5993,24.6088,5400.0
2011-05-27 13:40:00,25.92,25.93,25.91,25.93,4800.0,24.6278,24.6373,24.6183,24.6373,4800.0
2011-05-27 13:50:00,25.94,25.95,25.93,25.93,4800.0,24.6468,24.6563,24.6373,24.6373,4800.0
2011-05-27 14:00:00,25.93,25.96,25.93,25.95,17200.0,24.6373,24.6658,24.6373,24.6563,17200.0
2011-05-27 14:10:00,25.95,25.96,25.93,25.96,10600.0,24.6563,24.6658,24.6373,24.6658,10600.0
2011-05-27 14:20:00,25.96,25.96,25.94,25.96,11800.0,24.6658,24.6658,24.6468,24.6658,11800.0
2011-05-27 14:30:00,25.96,25.96,25.93,25.95,20000.0,24.6658,24.6658,24.6373,24.6563,20000.0
2011-05-27 14:40:00,25.96,25.96,25.87,25.88,13600.0,24.6658,24.6658,24.5803,24.5898,13600.0
2011-05-27 14:50:00,25.88,25.89,25.84,25.85,30000.0,24.5898,24.5993,24.5518,24.5613,30000.0
2011-05-27 15:00:00,25.85,25.88,25.84,25.88,24800.0,24.5613,24.5898,24.5518,24.5898,24800.0
2011-05-27 15:10:00,25.88,25.9,25.86,25.88,15600.0,24.5898,24.6088,24.5708,24.5898,15600.0
2011-05-27 15:20:00,25.88,25.89,25.85,25.87,22200.0,24.5898,24.5993,24.5613,24.5803,22200.0
2011-05-27 15:30:00,25.88,25.93,25.88,25.88,33600.0,24.5898,24.6373,24.5898,24.5898,33600.0
2011-05-27 15:40:00,25.88,25.93,25.86,25.93,26800.0,24.5898,24.6373,24.5708,24.6373,26800.0
2011-05-27 15:50:00,25.93,25.93,25.91,25.92,37000.0,24.6373,24.6373,24.6183,24.6278,37000.0
2011-05-31 09:30:00,26.13,26.22,26.04,26.15,9000.0,24.8273,24.9128,24.7418,24.8463,9000.0
2011-05-31 09:40:00,26.1,26.1,26.06,26.07,5000.0,24.7988,24.7988,24.7608,24.7703,5000.0
2011-05-31 09:50:00,26.06,26.13,26.06,26.07,5200.0,24.7608,24.8273,24.7608,24.7703,5200.0
2011-05-31 10:00:00,26.04,26.04,25.97,26.03,12200.0,24.7418,24.7418,24.6753,24.7323,12200.0
2011-05-31 10:10:00,26.04,26.05,26.0,26.05,12000.0,24.7418,24.7513,24.7038,24.7513,12000.0
2011-05-31 10:20:00,26.05,26.05,25.95,26.0,13200.0,24.7513,24.7513,24.6563,24.7038,13200.0
2011-05-31 10:30:00,26.0,26.0,25.93,25.97,7600.0,24.7038,24.7038,24.6373,24.6753,7600.0
2011-05-31 10:40:00,25.97,26.0,25.97,25.97,18600.0,24.6753,24.7038,24.6753,24.6753,18600.0
2011-05-31 10:50:00,25.95,25.98,25.93,25.97,5800.0,24.6563,24.6848,24.6373,24.6753,5800.0
2011-05-31 11:00:00,25.95,26.02,25.93,25.98,12600.0,24.6563,24.7228,24.6373,24.6848,12600.0
2011-05-31 11:10:00,25.99,26.0,25.98,25.99,7400.0,24.6943,24.7038,24.6848,24.6943,7400.0
2011-05-31 11:20:00,25.99,26.02,25.98,26.02,9400.0,24.6943,24.7228,24.6848,24.7228,9400.0
2011-05-31 11:30:00,26.0,26.07,26.0,26.05,8800.0,24.7038,24.7703,24.7038,24.7513,8800.0
2011-05-31 11:40:00,26.06,26.08,26.06,26.07,2600.0,24.7608,24.7798,24.7608,24.7703,2600.0
2011-05-31 11:50:00,26.05,26.05,25.98,26.0,8200.0,24.7513,24.7513,24.6848,24.7038,8200.0
2011-05-31 12:00:00,25.99,26.0,25.97,26.0,4800.0,24.6943,24.7038,24.6753,24.7038,4800.0
2011-05-31 12:10:00,26.04,26.04,25.99,26.0,7000.0,24.7418,24.7418,24.6943,24.7038,7000.0
2011-05-31 12:20:00,26.0,26.0,25.98,25.99,10800.0,24.7038,24.7038,24.6848,24.6943,10800.0
2011-05-31 12:30:00,25.99,25.99,25.91,25.92,38800.0,24.6943,24.6943,24.6183,24.6278,38800.0
2011-05-31 12:40:00,25.93,26.0,25.92,26.0,5200.0,24.6373,24.7038,24.6278,24.7038,5200.0
2011-05-31 12:50:00,26.0,26.03,25.98,25.98,8600.0,24.7038,24.7323,24.6848,24.6848,8600.0
2011-05-31 13:00:00,25.98,26.02,25.98,26.01,5800.0,24.6848,24.7228,24.6848,24.7133,5800.0
2011-05-31 13:10:00,26.02,26.03,25.99,26.03,8200.0,24.7228,24.7323,24.6943,24.7323,8200.0
2011-05-31 13:20:00,26.02,26.03,25.99,26.0,8400.0,24.7228,24.7323,24.6943,24.7038,8400.0
2011-05-31 13:30:00,26.0,26.0,25.97,25.97,10400.0,24.7038,24.7038,24.6753,24.6753,10400.0
2011-05-31 13:40:00,25.97,25.99,25.95,25.97,16600.0,24.6753,24.6943,24.6563,24.6753,16600.0
2011-05-31 13:50:00,25.97,26.0,25.97,25.98,13600.0,24.6753,24.7038,24.6753,24.6848,13600.0
2011-05-31 14:00:00,25.99,26.0,25.91,25.94,44000.0,24.6943,24.7038,24.6183,24.6468,44000.0
2011-05-31 14:10:00,25.93,25.98,25.93,25.96,16000.0,24.6373,24.6848,24.6373,24.6658,16000.0
2011-05-31 14:20:00,25.94,25.97,25.93,25.96,9400.0,24.6468,24.6753,24.6373,24.6658,9400.0
2011-05-31 14:30:00,25.95,26.0,25.95,25.99,10000.0,24.6563,24.7038,24.6563,24.6943,10000.0
2011-05-31 14:40:00,25.99,25.99,25.92,25.93,25400.0,24.6943,24.6943,24.6278,24.6373,25400.0
2011-05-31 14:50:00,25.93,25.93,25.9,25.92,45000.0,24.6373,24.6373,24.6088,24.6278,45000.0
2011-05-31 15:00:00,25.92,25.92,25.9,25.91,26600.0,24.6278,24.6278,24.6088,24.6183,26600.0
2011-05-31 15:10:00,25.91,25.94,25.91,25.93,23200.0,24.6183,24.6468,24.6183,24.6373,23200.0
2011-05-31 15:20:00,25.94,25.95,25.92,25.92,30600.0,24.6468,24.6563,24.6278,24.6278,30600.0
2011-05-31 15:30:00,25.92,25.93,25.91,25.92,41400.0,24.6278,24.6373,24.6183,24.6278,41400.0
2011-05-31 15:40:00,25.92,25.99,25.92,25.98,78200.0,24.6278,24.6943,24.6278,24.6848,78200.0
2011-05-31 15:50:00,25.98,26.0,25.95,25.98,204400.0,24.6848,24.7038,24.6563,24.6848,204400.0
2011-06-01 09:30:00,25.98,26.0,25.89,26.0,21200.0,24.6848,24.7038,24.5993,24.7038,21200.0
2011-06-01 09:40:00,26.0,26.0,25.97,25.98,12200.0,24.7038,24.7038,24.6753,24.6848,12200.0
2011-06-01 09:50:00,25.98,26.0,25.96,25.96,8000.0,24.6848,24.7038,24.6658,24.6658,8000.0
2011-06-01 10:00:00,25.93,26.0,25.91,25.99,15000.0,24.6373,24.7038,24.6183,24.6943,15000.0
2011-06-01 10:10:00,25.97,25.97,25.93,25.94,6800.0,24.6753,24.6753,24.6373,24.6468,6800.0
2011-06-01 10:20:00,25.99,25.99,25.94,25.94,9200.0,24.6943,24.6943,24.6468,24.6468,9200.0
2011-06-01 10:30:00,25.94,25.97,25.93,25.93,11200.0,24.6468,24.6753,24.6373,24.6373,11200.0
2011-06-01 10:40:00,25.93,25.96,25.85,25.86,14600.0,24.6373,24.6658,24.5613,24.5708,14600.0
2011-06-01 10:50:00,25.86,25.89,25.84,25.88,12200.0,24.5708,24.5993,24.5518,24.5898,12200.0
2011-06-01 11:00:00,25.89,25.89,25.86,25.87,10200.0,24.5993,24.5993,24.5708,24.5803,10200.0
2011-06-01 11:10:00,25.86,25.87,25.81,25.81,10000.0,24.5708,24.5803,24.5232,24.5232,10000.0
2011-06-01 11:20:00,25.82,25.91,25.82,25.9,25000.0,24.5328,24.6183,24.5328,24.6088,25000.0
2011-06-01 11:30:00,25.93,25.93,25.87,25.9,15000.0,24.6373,24.6373,24.5803,24.6088,15000.0
2011-06-01 11:40:00,25.9,25.9,25.88,25.9,7200.0,24.6088,24.6088,24.5898,24.6088,7200.0
2011-06-01 11:50:00,25.89,25.91,25.88,25.88,6200.0,24.5993,24.6183,24.5898,24.5898,6200.0
2011-06-01 12:00:00,25.88,25.89,25.85,25.86,21600.0,24.5898,24.5993,24.5613,24.5708,21600.0
2011-06-01 12:10:00,25.86,25.87,25.8,25.81,10000.0,24.5708,24.5803,24.5137,24.5232,10000.0
2011-06-01 12:20:00,25.79,25.8,25.78,25.79,3800.0,24.5042,24.5137,24.4947,24.5042,3800.0
2011-06-01 12:30:00,25.78,25.86,25.78,25.86,8000.0,24.4947,24.5708,24.4947,24.5708,8000.0
2011-06-01 12:40:00,25.87,25.87,25.83,25.87,6000.0,24.5803,24.5803,24.5423,24.5803,6000.0
2011-06-01 12:50:00,25.88,25.88,25.85,25.85,5800.0,24.5898,24.5898,24.5613,24.5613,5800.0
2011-06-01 13:00:00,25.84,25.87,25.84,25.87,12200.0,24.5518,24.5803,24.5518,24.5803,12200.0
2011-06-01 13:10:00,25.86,25.86,25.81,25.82,9000.0,24.5708,24.5708,24.5232,24.5328,9000.0
2011-06-01 13:20:00,25.82,25.83,25.8,25.81,6000.0,24.5328,24.5423,24.5137,24.5232,6000.0
2011-06-01 13:30:00,25.81,25.84,25.8,25.82,7800.0,24.5232,24.5518,24.5137,24.5328,7800.0
2011-06-01 13:40:00,25.82,25.85,25.8,25.84,11800.0,24.5328,24.5613,24.5137,24.5518,11800.0
2011-06-01 13:50:00,25.84,25.84,25.82,25.82,11000.0,24.5518,24.5518,24.5328,24.5328,11000.0
2011-06-01 14:00:00,25.82,25.83,25.81,25.81,6000.0,24.5328,24.5423,24.5232,24.5232,6000.0
2011-06-01 14:10:00,25.82,25.82,25.8,25.82,7000.0,24.5328,24.5328,24.5137,24.5328,7000.0
2011-06-01 14:20:00,25.83,25.85,25.78,25.78,8800.0,24.5423,24.5613,24.4947,24.4947,8800.0
2011-06-01 14:30:00,25.78,25.79,25.74,25.79,12600.0,24.4947,24.5042,24.4567,24.5042,12600.0
2011-06-01 14:40:00,25.8,25.8,25.75,25.77,17200.0,24.5137,24.5137,24.4662,24.4852,17200.0
2011-06-01 14:50:00,25.77,25.77,25.72,25.72,11400.0,24.4852,24.4852,24.4377,24.4377,11400.0
2011-06-01 15:00:00,25.73,25.75,25.72,25.74,8200.0,24.4472,24.4662,24.4377,24.4567,8200.0
2011-06-01 15:10:00,25.73,25.74,25.71,25.72,7400.0,24.4472,24.4567,24.4282,24.4377,7400.0
2011-06-01 15:20:00,25.73,25.74,25.68,25.7,14400.0,24.4472,24.4567,24.3997,24.4187,14400.0
2011-06-01 15:30:00,25.7,25.71,25.67,25.68,17800.0,24.4187,24.4282,24.3902,24.3997,17800.0
2011-06-01 15:40:00,25.68,25.68,25.6,25.61,34600.0,24.3997,24.3997,24.3237,24.3332,34600.0
2011-06-01 15:50:00,25.61,25.61,25.55,25.57,91800.0,24.3332,24.3332,24.2762,24.2952,91800.0
2011-06-02 09:30:00,25.66,25.82,25.66,25.75,10000.0,24.3807,24.5328,24.3807,24.4662,10000.0
2011-06-02 09:40:00,25.73,25.75,25.63,25.64,5200.0,24.4472,24.4662,24.3522,24.3617,5200.0
2011-06-02 09:50:00,25.66,25.7,25.63,25.66,21600.0,24.3807,24.4187,24.3522,24.3807,21600.0
2011-06-02 10:00:00,25.66,25.73,25.62,25.71,17800.0,24.3807,24.4472,24.3427,24.4282,17800.0
2011-06-02 10:10:00,25.7,25.74,25.64,25.66,18600.0,24.4187,24.4567,24.3617,24.3807,18600.0
2011-06-02 10:20:00,25.66,25.7,25.66,25.7,9800.0,24.3807,24.4187,24.3807,24.4187,9800.0
2011-06-02 10:30:00,25.7,25.71,25.68,25.68,22800.0,24.4187,24.4282,24.3997,24.3997,22800.0
2011-06-02 10:40:00,25.7,25.75,25.68,25.71,11600.0,24.4187,24.4662,24.3997,24.4282,11600.0
2011-06-02 10:50:00,25.7,25.7,25.64,25.67,18400.0,24.4187,24.4187,24.3617,24.3902,18400.0
2011-06-02 11:00:00,25.65,25.67,25.58,25.59,19400.0,24.3712,24.3902,24.3047,24.3142,19400.0
2011-06-02 11:10:00,25.6,25.6,25.53,25.56,18200.0,24.3237,24.3237,24.2572,24.2857,18200.0
2011-06-02 11:20:00,25.57,25.57,25.52,25.53,16200.0,24.2952,24.2952,24.2477,24.2572,16200.0
2011-06-02 11:30:00,25.53,25.6,25.52,25.52,24000.0,24.2572,24.3237,24.2477,24.2477,24000.0
2011-06-02 11:40:00,25.52,25.56,25.49,25.5,15400.0,24.2477,24.2857,24.2192,24.2287,15400.0
2011-06-02 11:50:00,25.53,25.63,25.53,25.63,18400.0,24.2572,24.3522,24.2572,24.3522,18400.0
2011-06-02 12:00:00,25.62,25.63,25.54,25.55,13600.0,24.3427,24.3522,24.2667,24.2762,13600.0
2011-06-02 12:10:00,25.55,25.59,25.52,25.59,9200.0,24.2762,24.3142,24.2477,24.3142,9200.0
2011-06-02 12:20:00,25.59,25.63,25.58,25.6,36400.0,24.3142,24.3522,24.3047,24.3237,36400.0
2011-06-02 12:30:00,25.61,25.61,25.57,25.59,11200.0,24.3332,24.3332,24.2952,24.3142,11200.0
2011-06-02 12:40:00,25.58,25.65,25.58,25.64,16400.0,24.3047,24.3712,24.3047,24.3617,16400.0
2011-06-02 12:50:00,25.65,25.72,25.65,25.72,8800.0,24.3712,24.4377,24.3712,24.4377,8800.0
2011-06-02 13:00:00,25.71,25.73,25.7,25.7,23200.0,24.4282,24.4472,24.4187,24.4187,23200.0
2011-06-02 13:10:00,25.67,25.69,25.64,25.65,6600.0,24.3902,24.4092,24.3617,24.3712,6600.0
2011-06-02 13:20:00,25.69,25.71,25.66,25.67,31200.0,24.4092,24.4282,24.3807,24.3902,31200.0
2011-06-02 13:30:00,25.67,25.67,25.63,25.64,12600.0,24.3902,24.3902,24.3522,24.3617,12600.0
2011-06-02 13:40:00,25.65,25.68,25.65,25.66,17400.0,24.3712,24.3997,24.3712,24.3807,17400.0
2011-06-02 13:50:00,25.65,25.68,25.65,25.68,80600.0,24.3712,24.3997,24.3712,24.3997,80600.0
2011-06-02 14:00:00,25.67,25.67,25.63,25.64,15400.0,24.3902,24.3902,24.3522,24.3617,15400.0
2011-06-02 14:10:00,25.64,25.72,25.64,25.66,21800.0,24.3617,24.4377,24.3617,24.3807,21800.0
2011-06-02 14:20:00,25.65,25.7,25.62,25.68,12200.0,24.3712,24.4187,24.3427,24.3997,12200.0
2011-06-02 14:30:00,25.68,25.75,25.68,25.74,15200.0,24.3997,24.4662,24.3997,24.4567,15200.0
2011-06-02 14:40:00,25.74,25.78,25.74,25.78,17200.0,24.4567,24.4947,24.4567,24.4947,17200.0
2011-06-02 14:50:00,25.78,25.79,25.75,25.79,16800.0,24.4947,24.5042,24.4662,24.5042,16800.0
2011-06-02 15:00:00,25.78,25.78,25.75,25.75,29400.0,24.4947,24.4947,24.4662,24.4662,29400.0
2011-06-02 15:10:00,25.75,25.76,25.74,25.74,34600.0,24.4662,24.4757,24.4567,24.4567,34600.0
2011-06-02 15:20:00,25.74,25.78,25.74,25.75,33000.0,24.4567,24.4947,24.4567,24.4662,33000.0
2011-06-02 15:30:00,25.75,25.76,25.73,25.73,21000.0,24.4662,24.4757,24.4472,24.4472,21000.0
2011-06-02 15:40:00,25.73,25.75,25.72,25.74,32600.0,24.4472,24.4662,24.4377,24.4567,32600.0
2011-06-02 15:50:00,25.74,25.74,25.7,25.72,68400.0,24.4567,24.4567,24.4187,24.4377,68400.0
2011-06-03 09:30:00,25.43,25.46,25.34,25.34,6800.0,24.1622,24.1907,24.0767,24.0767,6800.0
2011-06-03 09:40:00,25.36,25.38,25.34,25.35,4400.0,24.0957,24.1147,24.0767,24.0862,4400.0
2011-06-03 09:50:00,25.35,25.36,25.31,25.33,9400.0,24.0862,24.0957,24.0482,24.0672,9400.0
2011-06-03 10:00:00,25.35,25.41,25.32,25.37,15200.0,24.0862,24.1432,24.0577,24.1052,15200.0
2011-06-03 10:10:00,25.38,25.38,25.29,25.3,11200.0,24.1147,24.1147,24.0292,24.0387,11200.0
2011-06-03 10:20:00,25.3,25.35,25.28,25.32,8400.0,24.0387,24.0862,24.0197,24.0577,8400.0
2011-06-03 10:30:00,25.31,25.39,25.31,25.38,7400.0,24.0482,24.1242,24.0482,24.1147,7400.0
2011-06-03 10:40:00,25.36,25.45,25.36,25.43,3200.0,24.0957,24.1812,24.0957,24.1622,3200.0
2011-06-03 10:50:00,25.43,25.43,25.32,25.33,26800.0,24.1622,24.1622,24.0577,24.0672,26800.0
2011-06-03 11:00:00,25.34,25.36,25.31,25.31,7400.0,24.0767,24.0957,24.0482,24.0482,7400.0
2011-06-03 11:10:00,25.3,25.32,25.25,25.25,10200.0,24.0387,24.0577,23.9912,23.9912,10200.0
2011-06-03 11:20:00,25.25,25.28,25.2,25.21,8600.0,23.9912,24.0197,23.9437,23.9532,8600.0
2011-06-03 11:30:00,25.22,25.25,25.17,25.18,11600.0,23.9627,23.9912,23.9152,23.9247,11600.0
2011-06-03 11:40:00,25.18,25.23,25.18,25.21,7200.0,23.9247,23.9722,23.9247,23.9532,7200.0
2011-06-03 11:50:00,25.21,25.25,25.21,25.24,8200.0,23.9532,23.9912,23.9532,23.9817,8200.0
2011-06-03 12:00:00,25.24,25.28,25.24,25.27,19000.0,23.9817,24.0197,23.9817,24.0102,19000.0
2011-06-03 12:10:00,25.27,25.28,25.24,25.27,14800.0,24.0102,24.0197,23.9817,24.0102,14800.0
2011-06-03 12:20:00,25.25,25.28,25.25,25.28,13800.0,23.9912,24.0197,23.9912,24.0197,13800.0
2011-06-03 12:30:00,25.27,25.31,25.25,25.31,12200.0,24.0102,24.0482,23.9912,24.0482,12200.0
2011-06-03 12:40:00,25.3,25.35,25.3,25.33,10800.0,24.0387,24.0862,24.0387,24.0672,10800.0
2011-06-03 12:50:00,25.34,25.34,25.27,25.28,11200.0,24.0767,24.0767,24.0102,24.0197,11200.0
2011-06-03 13:00:00,25.28,25.31,25.27,25.3,12200.0,24.0197,24.0482,24.0102,24.0387,12200.0
2011-06-03 13:10:00,25.29,25.29,25.27,25.28,4200.0,24.0292,24.0292,24.0102,24.0197,4200.0
2011-06-03 13:20:00,25.28,25.28,25.22,25.24,8400.0,24.0197,24.0197,23.9627,23.9817,8400.0
2011-06-03 13:30:00,25.24,25.24,25.21,25.22,7600.0,23.9817,23.9817,23.9532,23.9627,7600.0
2011-06-03 13:40:00,25.22,25.25,25.22,25.22,11800.0,23.9627,23.9912,23.9627,23.9627,11800.0
2011-06-03 13:50:00,25.22,25.23,25.17,25.17,10200.0,23.9627,23.9722,23.9152,23.9152,10200.0
2011-06-03 14:00:00,25.17,25.18,25.16,25.16,14000.0,23.9152,23.9247,23.9057,23.9057,14000.0
2011-06-03 14:10:00,25.16,25.17,25.14,25.17,16600.0,23.9057,23.9152,23.8867,23.9152,16600.0
2011-06-03 14:20:00,25.17,25.17,25.12,25.12,22400.0,23.9152,23.9152,23.8676,23.8676,22400.0
2011-06-03 14:30:00,25.11,25.13,25.08,25.1,16600.0,23.8581,23.8771,23.8296,23.8486,16600.0
2011-06-03 14:40:00,25.09,25.12,25.08,25.08,24800.0,23.8391,23.8676,23.8296,23.8296,24800.0
2011-06-03 14:50:00,25.09,25.11,25.05,25.05,21200.0,23.8391,23.8581,23.8011,23.8011,21200.0
2011-06-03 15:00:00,25.05,25.06,25.02,25.02,27600.0,23.8011,23.8106,23.7726,23.7726,27600.0
2011-06-03 15:10:00,25.02,25.06,25.0,25.03,25400.0,23.7726,23.8106,23.7536,23.7821,25400.0
2011-06-03 15:20:00,25.03,25.04,24.99,25.02,44800.0,23.7821,23.7916,23.7441,23.7726,44800.0
2011-06-03 15:30:00,25.02,25.09,25.02,25.09,39200.0,23.7726,23.8391,23.7726,23.8391,39200.0
2011-06-03 15:40:00,25.09,25.1,25.03,25.04,53400.0,23.8391,23.8486,23.7821,23.7916,53400.0
2011-06-03 15:50:00,25.04,25.05,24.99,25.0,98400.0,23.7916,23.8011,23.7441,23.7536,98400.0
2011-06-06 09:30:00,24.95,25.16,24.95,25.05,22200.0,23.7061,23.9057,23.7061,23.8011,22200.0
2011-06-06 09:40:00,25.03,25.04,24.97,24.99,6600.0,23.7821,23.7916,23.7251,23.7441,6600.0
2011-06-06 09:50:00,24.99,25.01,24.98,25.0,10800.0,23.7441,23.7631,23.7346,23.7536,10800.0
2011-06-06 10:00:00,25.02,25.02,24.95,24.97,14400.0,23.7726,23.7726,23.7061,23.7251,14400.0
2011-06-06 10:10:00,24.98,25.0,24.93,24.96,17800.0,23.7346,23.7536,23.6871,23.7156,17800.0
2011-06-06 10:20:00,24.95,25.06,24.94,25.06,17600.0,23.7061,23.8106,23.6966,23.8106,17600.0
2011-06-06 10:30:00,25.07,25.09,25.04,25.06,29600.0,23.8201,23.8391,23.7916,23.8106,29600.0
2011-06-06 10:40:00,25.07,25.08,25.04,25.07,12800.0,23.8201,23.8296,23.7916,23.8201,12800.0
2011-06-06 10:50:00,25.08,25.1,25.07,25.08,27800.0,23.8296,23.8486,23.8201,23.8296,27800.0
2011-06-06 11:00:00,25.08,25.14,25.07,25.13,31400.0,23.8296,23.8867,23.8201,23.8771,31400.0
2011-06-06 11:10:00,25.14,25.17,25.13,25.15,27400.0,23.8867,23.9152,23.8771,23.8962,27400.0
2011-06-06 11:20:00,25.15,25.18,25.13,25.18,16800.0,23.8962,23.9247,23.8771,23.9247,16800.0
2011-06-06 11:30:00,25.17,25.2,25.13,25.15,21000.0,23.9152,23.9437,23.8771,23.8962,21000.0
2011-06-06 11:40:00,25.16,25.18,25.15,25.18,15600.0,23.9057,23.9247,23.8962,23.9247,15600.0
2011-06-06 11:50:00,25.18,25.22,25.17,25.22,11400.0,23.9247,23.9627,23.9152,23.9627,11400.0
2011-06-06 12:00:00,25.21,25.23,25.21,25.23,16600.0,23.9532,23.9722,23.9532,23.9722,16600.0
2011-06-06 12:10:00,25.24,25.24,25.2,25.24,19200.0,23.9817,23.9817,23.9437,23.9817,19200.0
2011-06-06 12:20:00,25.23,25.27,25.23,25.25,25400.0,23.9722,24.0102,23.9722,23.9912,25400.0
2011-06-06 12:30:00,25.25,25.25,25.18,25.2,31200.0,23.9912,23.9912,23.9247,23.9437,31200.0
2011-06-06 12:40:00,25.18,25.19,25.15,25.18,38800.0,23.9247,23.9342,23.8962,23.9247,38800.0
2011-06-06 12:50:00,25.19,25.25,25.19,25.25,33200.0,23.9342,23.9912,23.9342,23.9912,33200.0
2011-06-06 13:00:00,25.25,25.3,25.25,25.29,47600.0,23.9912,24.0387,23.9912,24.0292,47600.0
2011-06-06 13:10:00,25.29,25.35,25.29,25.32,32400.0,24.0292,24.0862,24.0292,24.0577,32400.0
2011-06-06 13:20:00,25.32,25.35,25.31,25.35,30800.0,24.0577,24.0862,24.0482,24.0862,30800.0
2011-06-06 13:30:00,25.35,25.35,25.28,25.28,22800.0,24.0862,24.0862,24.0197,24.0197,22800.0
2011-06-06 13:40:00,25.29,25.32,25.26,25.3,41400.0,24.0292,24.0577,24.0007,24.0387,41400.0
2011-06-06 13:50:00,25.3,25.32,25.3,25.32,24600.0,24.0387,24.0577,24.0387,24.0577,24600.0
2011-06-06 14:00:00,25.32,25.4,25.32,25.4,46200.0,24.0577,24.1337,24.0577,24.1337,46200.0
2011-06-06 14:10:00,25.39,25.4,25.36,25.36,31200.0,24.1242,24.1337,24.0957,24.0957,31200.0
2011-06-06 14:20:00,25.36,25.36,25.31,25.32,36400.0,24.0957,24.0957,24.0482,24.0577,36400.0
2011-06-06 14:30:00,25.32,25.32,25.28,25.29,19000.0,24.0577,24.0577,24.0197,24.0292,19000.0
2011-06-06 14:40:00,25.28,25.32,25.28,25.3,23600.0,24.0197,24.0577,24.0197,24.0387,23600.0
2011-06-06 14:50:00,25.31,25.31,25.27,25.29,25000.0,24.0482,24.0482,24.0102,24.0292,25000.0
2011-06-06 15:00:00,25.29,25.29,25.26,25.28,34400.0,24.0292,24.0292,24.0007,24.0197,34400.0
2011-06-06 15:10:00,25.28,25.29,25.25,25.27,49400.0,24.0197,24.0292,23.9912,24.0102,49400.0
2011-06-06 15:20:00,25.27,25.29,25.25,25.29,54200.0,24.0102,24.0292,23.9912,24.0292,54200.0
2011-06-06 15:30:00,25.3,25.33,25.29,25.32,47600.0,24.0387,24.0672,24.0292,24.0577,47600.0
2011-06-06 15:40:00,25.33,25.37,25.31,25.36,133000.0,24.0672,24.1052,24.0482,24.0957,133000.0
2011-06-06 15:50:00,25.36,25.37,25.31,25.31,166600.0,24.0957,24.1052,24.0482,24.0482,166600.0
2011-06-07 09:30:00,25.42,25.42,25.14,25.23,47200.0,24.1527,24.1527,23.8867,23.9722,47200.0
2011-06-07 09:40:00,25.24,25.3,25.23,25.29,21200.0,23.9817,24.0387,23.9722,24.0292,21200.0
2011-06-07 09:50:00,25.3,25.3,25.25,25.28,45600.0,24.0387,24.0387,23.9912,24.0197,45600.0
2011-06-07 10:00:00,25.29,25.33,25.28,25.32,26800.0,24.0292,24.0672,24.0197,24.0577,26800.0
2011-06-07 10:10:00,25.31,25.36,25.31,25.32,17800.0,24.0482,24.0957,24.0482,24.0577,17800.0
2011-06-07 10:20:00,25.32,25.33,25.29,25.33,12600.0,24.0577,24.0672,24.0292,24.0672,12600.0
2011-06-07 10:30:00,25.34,25.4,25.28,25.37,13200.0,24.0767,24.1337,24.0197,24.1052,13200.0
2011-06-07 10:40:00,25.38,25.39,25.36,25.38,13200.0,24.1147,24.1242,24.0957,24.1147,13200.0
2011-06-07 10:50:00,25.38,25.38,25.34,25.35,26400.0,24.1147,24.1147,24.0767,24.0862,26400.0
2011-06-07 11:00:00,25.34,25.34,25.16,25.17,70800.0,24.0767,24.0767,23.9057,23.9152,70800.0
2011-06-07 11:10:00,25.16,25.18,25.14,25.18,27800.0,23.9057,23.9247,23.8867,23.9247,27800.0
2011-06-07 11:20:00,25.18,25.22,25.15,25.16,20600.0,23.9247,23.9627,23.8962,23.9057,20600.0
2011-06-07 11:30:00,25.14,25.17,25.08,25.08,27000.0,23.8867,23.9152,23.8296,23.8296,27000.0
2011-06-07 11:40:00,25.09,25.16,25.07,25.1,26800.0,23.8391,23.9057,23.8201,23.8486,26800.0
2011-06-07 11:50:00,25.09,25.1,25.07,25.1,22600.0,23.8391,23.8486,23.8201,23.8486,22600.0
2011-06-07 12:00:00,25.1,25.13,25.09,25.09,14400.0,23.8486,23.8771,23.8391,23.8391,14400.0
2011-06-07 12:10:00,25.1,25.11,25.09,25.1,13200.0,23.8486,23.8581,23.8391,23.8486,13200.0
2011-06-07 12:20:00,25.1,25.11,25.08,25.09,15600.0,23.8486,23.8581,23.8296,23.8391,15600.0
2011-06-07 12:30:00,25.1,25.13,25.08,25.09,25600.0,23.8486,23.8771,23.8296,23.8391,25600.0
2011-06-07 12:40:00,25.09,25.1,25.06,25.07,17400.0,23.8391,23.8486,23.8106,23.8201,17400.0
2011-06-07 12:50:00,25.08,25.09,25.06,25.07,24600.0,23.8296,23.8391,23.8106,23.8201,24600.0
2011-06-07 13:00:00,25.08,25.09,25.07,25.08,25400.0,23.8296,23.8391,23.8201,23.8296,25400.0
2011-06-07 13:10:00,25.08,25.1,25.07,25.09,35200.0,23.8296,23.8486,23.8201,23.8391,35200.0
2011-06-07 13:20:00,25.09,25.09,25.05,25.07,18800.0,23.8391,23.8391,23.8011,23.8201,18800.0
2011-06-07 13:30:00,25.07,25.14,25.07,25.11,59600.0,23.8201,23.8867,23.8201,23.8581,59600.0
2011-06-07 13:40:00,25.11,25.12,25.07,25.07,40600.0,23.8581,23.8676,23.8201,23.8201,40600.0
2011-06-07 13:50:00,25.06,25.12,25.06,25.11,29200.0,23.8106,23.8676,23.8106,23.8581,29200.0
2011-06-07 14:00:00,25.1,25.11,25.08,25.11,40800.0,23.8486,23.8581,23.8296,23.8581,40800.0
2011-06-07 14:10:00,25.11,25.11,25.08,25.11,23000.0,23.8581,23.8581,23.8296,23.8581,23000.0
2011-06-07 14:20:00,25.11,25.14,25.08,25.14,26200.0,23.8581,23.8867,23.8296,23.8867,26200.0
2011-06-07 14:30:00,25.14,25.14,25.07,25.07,26000.0,23.8867,23.8867,23.8201,23.8201,26000.0
2011-06-07 14:40:00,25.07,25.1,25.05,25.08,27000.0,23.8201,23.8486,23.8011,23.8296,27000.0
2011-06-07 14:50:00,25.08,25.09,25.03,25.06,20000.0,23.8296,23.8391,23.7821,23.8106,20000.0
2011-06-07 15:00:00,25.05,25.08,25.04,25.06,42800.0,23.8011,23.8296,23.7916,23.8106,42800.0
2011-06-07 15:10:00,25.06,25.09,25.04,25.05,47000.0,23.8106,23.8391,23.7916,23.8011,47000.0
2011-06-07 15:20:00,25.05,25.09,25.03,25.09,52800.0,23.8011,23.8391,23.7821,23.8391,52800.0
2011-06-07 15:30:00,25.09,25.09,25.04,25.05,72600.0,23.8391,23.8391,23.7916,23.8011,72600.0
2011-06-07 15:40:00,25.05,25.06,24.96,24.97,118400.0,23.8011,23.8106,23.7156,23.7251,118400.0
2011-06-07 15:50:00,24.97,24.98,24.91,24.92,138600.0,23.7251,23.7346,23.6681,23.6776,138600.0
2011-06-08 09:30:00,24.82,25.04,24.54,24.83,20400.0,23.5826,23.7916,23.3166,23.5921,20400.0
2011-06-08 09:40:00,24.85,24.85,24.75,24.77,14400.0,23.6111,23.6111,23.5161,23.5351,14400.0
2011-06-08 09:50:00,24.79,24.81,24.72,24.74,10400.0,23.5541,23.5731,23.4876,23.5066,10400.0
2011-06-08 10:00:00,24.75,24.84,24.74,24.75,15600.0,23.5161,23.6016,23.5066,23.5161,15600.0
2011-06-08 10:10:00,24.75,24.8,24.74,24.74,12600.0,23.5161,23.5636,23.5066,23.5066,12600.0
2011-06-08 10:20:00,24.73,24.79,24.73,24.77,31600.0,23.4971,23.5541,23.4971,23.5351,31600.0
2011-06-08 10:30:00,24.79,24.79,24.74,24.74,11800.0,23.5541,23.5541,23.5066,23.5066,11800.0
2011-06-08 10:40:00,24.73,24.78,24.73,24.77,71400.0,23.4971,23.5446,23.4971,23.5351,71400.0
2011-06-08 10:50:00,24.79,24.8,24.76,24.79,13000.0,23.5541,23.5636,23.5256,23.5541,13000.0
2011-06-08 11:00:00,24.79,24.85,24.79,24.83,13800.0,23.5541,23.6111,23.5541,23.5921,13800.0
2011-06-08 11:10:00,24.82,24.83,24.74,24.75,24600.0,23.5826,23.5921,23.5066,23.5161,24600.0
2011-06-08 11:20:00,24.77,24.79,24.73,24.74,11800.0,23.5351,23.5541,23.4971,23.5066,11800.0
2011-06-08 11:30:00,24.74,24.77,24.74,24.77,4800.0,23.5066,23.5351,23.5066,23.5351,4800.0
2011-06-08 11:40:00,24.78,24.8,24.75,24.78,11000.0,23.5446,23.5636,23.5161,23.5446,11000.0
2011-06-08 11:50:00,24.78,24.84,24.78,24.84,2800.0,23.5446,23.6016,23.5446,23.6016,2800.0
2011-06-08 12:00:00,24.84,24.86,24.84,24.86,10000.0,23.6016,23.6206,23.6016,23.6206,10000.0
2011-06-08 12:10:00,24.86,24.88,24.85,24.86,13800.0,23.6206,23.6396,23.6111,23.6206,13800.0
2011-06-08 12:20:00,24.86,24.86,24.79,24.82,25800.0,23.6206,23.6206,23.5541,23.5826,25800.0
2011-06-08 12:30:00,24.83,24.84,24.79,24.81,13400.0,23.5921,23.6016,23.5541,23.5731,13400.0
2011-06-08 12:40:00,24.81,24.83,24.79,24.81,17800.0,23.5731,23.5921,23.5541,23.5731,17800.0
2011-06-08 12:50:00,24.81,24.86,24.81,24.85,15400.0,23.5731,23.6206,23.5731,23.6111,15400.0
2011-06-08 13:00:00,24.84,24.88,24.84,24.85,27800.0,23.6016,23.6396,23.6016,23.6111,27800.0
2011-06-08 13:10:00,24.85,24.85,24.81,24.83,10600.0,23.6111,23.6111,23.5731,23.5921,10600.0
2011-06-08 13:20:00,24.84,24.84,24.8,24.8,16800.0,23.6016,23.6016,23.5636,23.5636,16800.0
2011-06-08 13:30:00,24.81,24.81,24.74,24.75,10600.0,23.5731,23.5731,23.5066,23.5161,10600.0
2011-06-08 13:40:00,24.75,24.79,24.74,24.77,14000.0,23.5161,23.5541,23.5066,23.5351,14000.0
2011-06-08 13:50:00,24.76,24.77,24.74,24.77,15600.0,23.5256,23.5351,23.5066,23.5351,15600.0
2011-06-08 14:00:00,24.76,24.85,24.75,24.81,65200.0,23.5256,23.6111,23.5161,23.5731,65200.0
2011-06-08 14:10:00,24.82,24.82,24.73,24.78,35600.0,23.5826,23.5826,23.4971,23.5446,35600.0
2011-06-08 14:20:00,24.79,24.8,24.71,24.8,101600.0,23.5541,23.5636,23.4781,23.5636,101600.0
2011-06-08 14:30:00,24.8,25.02,24.8,25.01,179600.0,23.5636,23.7726,23.5636,23.7631,179600.0
2011-06-08 14:40:00,25.0,25.04,24.98,25.03,67400.0,23.7536,23.7916,23.7346,23.7821,67400.0
2011-06-08 14:50:00,25.03,25.35,25.03,25.29,217200.0,23.7821,24.0862,23.7821,24.0292,217200.0
2011-06-08 15:00:00,25.28,25.29,25.06,25.11,136800.0,24.0197,24.0292,23.8106,23.8581,136800.0
2011-06-08 15:10:00,25.11,25.18,25.11,25.17,86600.0,23.8581,23.9247,23.8581,23.9152,86600.0
2011-06-08 15:20:00,25.17,25.17,25.13,25.16,125200.0,23.9152,23.9152,23.8771,23.9057,125200.0
2011-06-08 15:30:00,25.16,25.28,25.16,25.25,147600.0,23.9057,24.0197,23.9057,23.9912,147600.0
2011-06-08 15:40:00,25.25,25.28,25.23,25.24,149600.0,23.9912,24.0197,23.9722,23.9817,149600.0
2011-06-08 15:50:00,25.24,25.25,25.2,25.23,205800.0,23.9817,23.9912,23.9437,23.9722,205800.0
2011-06-09 09:30:00,25.31,25.35,25.16,25.19,17800.0,24.0482,24.0862,23.9057,23.9342,17800.0
2011-06-09 09:40:00,25.22,25.26,25.21,25.25,9400.0,23.9627,24.0007,23.9532,23.9912,9400.0
2011-06-09 09:50:00,25.27,25.27,25.19,25.24,14200.0,24.0102,24.0102,23.9342,23.9817,14200.0
2011-06-09 10:00:00,25.25,25.35,25.25,25.33,6800.0,23.9912,24.0862,23.9912,24.0672,6800.0
2011-06-09 10:10:00,25.31,25.32,25.25,25.28,6000.0,24.0482,24.0577,23.9912,24.0197,6000.0
2011-06-09 10:20:00,25.27,25.28,25.25,25.27,4400.0,24.0102,24.0197,23.9912,24.0102,4400.0
2011-06-09 10:30:00,25.25,25.35,25.25,25.29,10000.0,23.9912,24.0862,23.9912,24.0292,10000.0
2011-06-09 10:40:00,25.29,25.31,25.25,25.31,15400.0,24.0292,24.0482,23.9912,24.0482,15400.0
2011-06-09 10:50:00,25.32,25.34,25.27,25.33,28000.0,24.0577,24.0767,24.0102,24.0672,28000.0
2011-06-09 11:00:00,25.33,25.37,25.33,25.35,13000.0,24.0672,24.1052,24.0672,24.0862,13000.0
2011-06-09 11:10:00,25.36,25.36,25.31,25.31,7600.0,24.0957,24.0957,24.0482,24.0482,7600.0
2011-06-09 11:20:00,25.32,25.34,25.25,25.29,24400.0,24.0577,24.0767,23.9912,24.0292,24400.0
2011-06-09 11:30:00,25.3,25.34,25.29,25.3,7200.0,24.0387,24.0767,24.0292,24.0387,7200.0
2011-06-09 11:40:00,25.29,25.34,25.27,25.33,11600.0,24.0292,24.0767,24.0102,24.0672,11600.0
2011-06-09 11:50:00,25.35,25.39,25.34,25.36,7000.0,24.0862,24.1242,24.0767,24.0957,7000.0
2011-06-09 12:00:00,25.37,25.4,25.36,25.38,9000.0,24.1052,24.1337,24.0957,24.1147,9000.0
2011-06-09 12:10:00,25.39,25.39,25.36,25.36,6200.0,24.1242,24.1242,24.0957,24.0957,6200.0
2011-06-09 12:20:00,25.38,25.38,25.29,25.32,26000.0,24.1147,24.1147,24.0292,24.0577,26000.0
2011-06-09 12:30:00,25.33,25.36,25.33,25.36,10400.0,24.0672,24.0957,24.0672,24.0957,10400.0
2011-06-09 12:40:00,25.36,25.39,25.36,25.38,10600.0,24.0957,24.1242,24.0957,24.1147,10600.0
2011-06-09 12:50:00,25.39,25.41,25.38,25.38,12000.0,24.1242,24.1432,24.1147,24.1147,12000.0
2011-06-09 13:00:00,25.36,25.41,25.36,25.4,11600.0,24.0957,24.1432,24.0957,24.1337,11600.0
2011-06-09 13:10:00,25.4,25.41,25.39,25.4,10600.0,24.1337,24.1432,24.1242,24.1337,10600.0
2011-06-09 13:20:00,25.4,25.4,25.37,25.39,15200.0,24.1337,24.1337,24.1052,24.1242,15200.0
2011-06-09 13:30:00,25.39,25.41,25.38,25.38,8000.0,24.1242,24.1432,24.1147,24.1147,8000.0
2011-06-09 13:40:00,25.39,25.43,25.39,25.41,14200.0,24.1242,24.1622,24.1242,24.1432,14200.0
2011-06-09 13:50:00,25.41,25.43,25.39,25.4,8600.0,24.1432,24.1622,24.1242,24.1337,8600.0
2011-06-09 14:00:00,25.4,25.44,25.4,25.42,18600.0,24.1337,24.1717,24.1337,24.1527,18600.0
2011-06-09 14:10:00,25.42,25.45,25.42,25.43,16400.0,24.1527,24.1812,24.1527,24.1622,16400.0
2011-06-09 14:20:00,25.44,25.45,25.43,25.43,11800.0,24.1717,24.1812,24.1622,24.1622,11800.0
2011-06-09 14:30:00,25.43,25.44,25.39,25.41,17800.0,24.1622,24.1717,24.1242,24.1432,17800.0
2011-06-09 14:40:00,25.42,25.44,25.41,25.43,15200.0,24.1527,24.1717,24.1432,24.1622,15200.0
2011-06-09 14:50:00,25.43,25.47,25.43,25.47,12800.0,24.1622,24.2002,24.1622,24.2002,12800.0
2011-06-09 15:00:00,25.46,25.48,25.45,25.46,24400.0,24.1907,24.2097,24.1812,24.1907,24400.0
2011-06-09 15:10:00,25.46,25.5,25.46,25.48,47600.0,24.1907,24.2287,24.1907,24.2097,47600.0
2011-06-09 15:20:00,25.48,25.48,25.44,25.47,52000.0,24.2097,24.2097,24.1717,24.2002,52000.0
2011-06-09 15:30:00,25.47,25.5,25.45,25.48,49600.0,24.2002,24.2287,24.1812,24.2097,49600.0
2011-06-09 15:40:00,25.48,25.48,25.42,25.43,70600.0,24.2097,24.2097,24.1527,24.1622,70600.0
2011-06-09 15:50:00,25.43,25.48,25.42,25.43,120400.0,24.1622,24.2097,24.1527,24.1622,120400.0
2011-06-10 09:30:00,25.27,25.34,25.2,25.2,12200.0,24.0102,24.0767,23.9437,23.9437,12200.0
2011-06-10 09:40:00,25.21,25.27,25.18,25.25,6800.0,23.9532,24.0102,23.9247,23.9912,6800.0
2011-06-10 09:50:00,25.28,25.28,25.17,25.22,9000.0,24.0197,24.0197,23.9152,23.9627,9000.0
2011-06-10 10:00:00,25.21,25.21,25.04,25.04,45000.0,23.9532,23.9532,23.7916,23.7916,45000.0
2011-06-10 10:10:00,25.04,25.07,25.03,25.06,8000.0,23.7916,23.8201,23.7821,23.8106,8000.0
2011-06-10 10:20:00,25.04,25.05,24.99,25.01,59600.0,23.7916,23.8011,23.7441,23.7631,59600.0
2011-06-10 10:30:00,25.02,25.04,24.99,24.99,37400.0,23.7726,23.7916,23.7441,23.7441,37400.0
2011-06-10 10:40:00,24.99,24.99,24.92,24.92,21400.0,23.7441,23.7441,23.6776,23.6776,21400.0
2011-06-10 10:50:00,24.92,24.93,24.88,24.9,37000.0,23.6776,23.6871,23.6396,23.6586,37000.0
2011-06-10 11:00:00,24.91,24.91,24.8,24.82,23000.0,23.6681,23.6681,23.5636,23.5826,23000.0
2011-06-10 11:10:00,24.82,24.82,24.75,24.79,21200.0,23.5826,23.5826,23.5161,23.5541,21200.0
2011-06-10 11:20:00,24.79,24.79,24.75,24.76,28400.0,23.5541,23.5541,23.5161,23.5256,28400.0
2011-06-10 11:30:00,24.77,24.77,24.74,24.75,33600.0,23.5351,23.5351,23.5066,23.5161,33600.0
2011-06-10 11:40:00,24.75,24.78,24.74,24.76,19000.0,23.5161,23.5446,23.5066,23.5256,19000.0
2011-06-10 11:50:00,24.77,24.77,24.75,24.76,12400.0,23.5351,23.5351,23.5161,23.5256,12400.0
2011-06-10 12:00:00,24.78,24.8,24.77,24.79,7800.0,23.5446,23.5636,23.5351,23.5541,7800.0
2011-06-10 12:10:00,24.79,24.79,24.75,24.79,7600.0,23.5541,23.5541,23.5161,23.5541,7600.0
2011-06-10 12:20:00,24.78,24.79,24.77,24.77,13400.0,23.5446,23.5541,23.5351,23.5351,13400.0
2011-06-10 12:30:00,24.77,24.81,24.76,24.8,16800.0,23.5351,23.5731,23.5256,23.5636,16800.0
2011-06-10 12:40:00,24.8,24.81,24.79,24.79,25200.0,23.5636,23.5731,23.5541,23.5541,25200.0
2011-06-10 12:50:00,24.78,24.82,24.78,24.82,11800.0,23.5446,23.5826,23.5446,23.5826,11800.0
2011-06-10 13:00:00,24.82,24.85,24.82,24.85,4400.0,23.5826,23.6111,23.5826,23.6111,4400.0
2011-06-10 13:10:00,24.85,24.85,24.81,24.81,4800.0,23.6111,23.6111,23.5731,23.5731,4800.0
2011-06-10 13:20:00,24.82,24.82,24.78,24.8,11800.0,23.5826,23.5826,23.5446,23.5636,11800.0
2011-06-10 13:30:00,24.8,24.8,24.74,24.75,9400.0,23.5636,23.5636,23.5066,23.5161,9400.0
2011-06-10 13:40:00,24.75,24.75,24.66,24.67,39000.0,23.5161,23.5161,23.4306,23.4401,39000.0
2011-06-10 13:50:00,24.67,24.7,24.67,24.68,23200.0,23.4401,23.4686,23.4401,23.4496,23200.0
2011-06-10 14:00:00,24.68,24.84,24.68,24.79,31400.0,23.4496,23.6016,23.4496,23.5541,31400.0
2011-06-10 14:10:00,24.79,24.82,24.75,24.81,29800.0,23.5541,23.5826,23.5161,23.5731,29800.0
2011-06-10 14:20:00,24.81,24.82,24.76,24.8,27200.0,23.5731,23.5826,23.5256,23.5636,27200.0
2011-06-10 14:30:00,24.8,24.82,24.75,24.75,17800.0,23.5636,23.5826,23.5161,23.5161,17800.0
2011-06-10 14:40:00,24.75,24.78,24.73,24.75,24000.0,23.5161,23.5446,23.4971,23.5161,24000.0
2011-06-10 14:50:00,24.75,24.82,24.75,24.81,18400.0,23.5161,23.5826,23.5161,23.5731,18400.0
2011-06-10 15:00:00,24.82,24.84,24.75,24.77,65400.0,23.5826,23.6016,23.5161,23.5351,65400.0
2011-06-10 15:10:00,24.77,24.77,24.75,24.75,60800.0,23.5351,23.5351,23.5161,23.5161,60800.0
2011-06-10 15:20:00,24.76,24.77,24.73,24.74,46600.0,23.5256,23.5351,23.4971,23.5066,46600.0
2011-06-10 15:30:00,24.74,24.75,24.69,24.7,56400.0,23.5066,23.5161,23.4591,23.4686,56400.0
2011-06-10 15:40:00,24.7,24.72,24.59,24.6,119600.0,23.4686,23.4876,23.3641,23.3736,119600.0
2011-06-10 15:50:00,24.6,24.6,24.57,24.59,155400.0,23.3736,23.3736,23.3451,23.3641,155400.0
2011-06-13 09:30:00,24.68,24.68,24.57,24.64,16800.0,23.4496,23.4496,23.3451,23.4116,16800.0
2011-06-13 09:40:00,24.67,24.72,24.67,24.69,9800.0,23.4401,23.4876,23.4401,23.4591,9800.0
2011-06-13 09:50:00,24.68,24.7,24.64,24.68,16600.0,23.4496,23.4686,23.4116,23.4496,16600.0
2011-06-13 10:00:00,24.7,24.74,24.66,24.67,19200.0,23.4686,23.5066,23.4306,23.4401,19200.0
2011-06-13 10:10:00,24.66,24.7,24.63,24.63,15000.0,23.4306,23.4686,23.4021,23.4021,15000.0
2011-06-13 10:20:00,24.63,24.68,24.61,24.68,13400.0,23.4021,23.4496,23.3831,23.4496,13400.0
2011-06-13 10:30:00,24.67,24.68,24.63,24.65,13000.0,23.4401,23.4496,23.4021,23.4211,13000.0
2011-06-13 10:40:00,24.64,24.67,24.63,24.65,12200.0,23.4116,23.4401,23.4021,23.4211,12200.0
2011-06-13 10:50:00,24.65,24.65,24.58,24.61,8800.0,23.4211,23.4211,23.3546,23.3831,8800.0
2011-06-13 11:00:00,24.62,24.64,24.61,24.61,4800.0,23.3926,23.4116,23.3831,23.3831,4800.0
2011-06-13 11:10:00,24.61,24.66,24.61,24.66,6600.0,23.3831,23.4306,23.3831,23.4306,6600.0
2011-06-13 11:20:00,24.66,24.67,24.64,24.65,8600.0,23.4306,23.4401,23.4116,23.4211,8600.0
2011-06-13 11:30:00,24.65,24.67,24.61,24.62,7600.0,23.4211,23.4401,23.3831,23.3926,7600.0
2011-06-13 11:40:00,24.63,24.63,24.56,24.58,19200.0,23.4021,23.4021,23.3356,23.3546,19200.0
2011-06-13 11:50:00,24.56,24.57,24.52,24.55,16000.0,23.3356,23.3451,23.2976,23.3261,16000.0
2011-06-13 12:00:00,24.55,24.62,24.54,24.61,10400.0,23.3261,23.3926,23.3166,23.3831,10400.0
2011-06-13 12:10:00,24.6,24.61,24.55,24.55,8600.0,23.3736,23.3831,23.3261,23.3261,8600.0
2011-06-13 12:20:00,24.56,24.59,24.5,24.51,8600.0,23.3356,23.3641,23.2786,23.2881,8600.0
2011-06-13 12:30:00,24.53,24.61,24.51,24.61,9800.0,23.3071,23.3831,23.2881,23.3831,9800.0
2011-06-13 12:40:00,24.6,24.61,24.57,24.58,6200.0,23.3736,23.3831,23.3451,23.3546,6200.0
2011-06-13 12:50:00,24.57,24.6,24.56,24.57,8000.0,23.3451,23.3736,23.3356,23.3451,8000.0
2011-06-13 13:00:00,24.58,24.58,24.51,24.51,6000.0,23.3546,23.3546,23.2881,23.2881,6000.0
2011-06-13 13:10:00,24.53,24.57,24.53,24.56,4800.0,23.3071,23.3451,23.3071,23.3356,4800.0
2011-06-13 13:20:00,24.58,24.6,24.56,24.57,7400.0,23.3546,23.3736,23.3356,23.3451,7400.0
2011-06-13 13:30:00,24.57,24.61,24.57,24.61,9200.0,23.3451,23.3831,23.3451,23.3831,9200.0
2011-06-13 13:40:00,24.63,24.63,24.58,24.6,10200.0,23.4021,23.4021,23.3546,23.3736,10200.0
2011-06-13 13:50:00,24.61,24.68,24.59,24.68,15400.0,23.3831,23.4496,23.3641,23.4496,15400.0
2011-06-13 14:00:00,24.67,24.69,24.64,24.67,26400.0,23.4401,23.4591,23.4116,23.4401,26400.0
2011-06-13 14:10:00,24.67,24.68,24.64,24.65,12600.0,23.4401,23.4496,23.4116,23.4211,12600.0
2011-06-13 14:20:00,24.65,24.68,24.64,24.65,18000.0,23.4211,23.4496,23.4116,23.4211,18000.0
2011-06-13 14:30:00,24.64,24.65,24.6,24.63,18800.0,23.4116,23.4211,23.3736,23.4021,18800.0
2011-06-13 14:40:00,24.63,24.65,24.61,24.65,46000.0,23.4021,23.4211,23.3831,23.4211,46000.0
2011-06-13 14:50:00,24.65,24.65,24.58,24.58,23200.0,23.4211,23.4211,23.3546,23.3546,23200.0
2011-06-13 15:00:00,24.58,24.6,24.55,24.57,27800.0,23.3546,23.3736,23.3261,23.3451,27800.0
2011-06-13 15:10:00,24.57,24.59,24.55,24.58,29200.0,23.3451,23.3641,23.3261,23.3546,29200.0
2011-06-13 15:20:00,24.58,24.61,24.58,24.59,23400.0,23.3546,23.3831,23.3546,23.3641,23400.0
2011-06-13 15:30:00,24.59,24.6,24.54,24.54,37200.0,23.3641,23.3736,23.3166,23.3166,37200.0
2011-06-13 15:40:00,24.54,24.58,24.52,24.56,57800.0,23.3166,23.3546,23.2976,23.3356,57800.0
2011-06-13 15:50:00,24.55,24.59,24.53,24.53,107400.0,23.3261,23.3641,23.3071,23.3071,107400.0
2011-06-14 09:30:00,24.72,24.82,24.65,24.75,17200.0,23.4876,23.5826,23.4211,23.5161,17200.0
2011-06-14 09:40:00,24.74,24.75,24.71,24.74,27800.0,23.5066,23.5161,23.4781,23.5066,27800.0
2011-06-14 09:50:00,24.74,24.74,24.68,24.68,7200.0,23.5066,23.5066,23.4496,23.4496,7200.0
2011-06-14 10:00:00,24.69,24.75,24.69,24.74,15200.0,23.4591,23.5161,23.4591,23.5066,15200.0
2011-06-14 10:10:00,24.74,24.76,24.74,24.75,15800.0,23.5066,23.5256,23.5066,23.5161,15800.0
2011-06-14 10:20:00,24.75,24.83,24.75,24.81,18200.0,23.5161,23.5921,23.5161,23.5731,18200.0
2011-06-14 10:30:00,24.85,24.86,24.84,24.86,4800.0,23.6111,23.6206,23.6016,23.6206,4800.0
2011-06-14 10:40:00,24.88,24.9,24.88,24.88,3200.0,23.6396,23.6586,23.6396,23.6396,3200.0
2011-06-14 10:50:00,24.89,24.89,24.84,24.85,9400.0,23.6491,23.6491,23.6016,23.6111,9400.0
2011-06-14 11:00:00,24.85,24.93,24.85,24.92,6600.0,23.6111,23.6871,23.6111,23.6776,6600.0
2011-06-14 11:10:00,24.92,24.93,24.92,24.93,5600.0,23.6776,23.6871,23.6776,23.6871,5600.0
2011-06-14 11:20:00,24.93,24.93,24.87,24.88,4200.0,23.6871,23.6871,23.6301,23.6396,4200.0
2011-06-14 11:30:00,24.88,24.9,24.88,24.9,8000.0,23.6396,23.6586,23.6396,23.6586,8000.0
2011-06-14 11:40:00,24.88,24.89,24.84,24.85,14200.0,23.6396,23.6491,23.6016,23.6111,14200.0
2011-06-14 11:50:00,24.85,24.88,24.85,24.87,17800.0,23.6111,23.6396,23.6111,23.6301,17800.0
2011-06-14 12:00:00,24.87,24.88,24.86,24.87,8200.0,23.6301,23.6396,23.6206,23.6301,8200.0
2011-06-14 12:10:00,24.87,24.88,24.86,24.86,9800.0,23.6301,23.6396,23.6206,23.6206,9800.0
2011-06-14 12:20:00,24.86,24.9,24.86,24.9,8200.0,23.6206,23.6586,23.6206,23.6586,8200.0
2011-06-14 12:30:00,24.91,24.92,24.88,24.88,7400.0,23.6681,23.6776,23.6396,23.6396,7400.0
2011-06-14 12:40:00,24.89,24.93,24.89,24.93,2800.0,23.6491,23.6871,23.6491,23.6871,2800.0
2011-06-14 12:50:00,24.93,24.93,24.91,24.93,6000.0,23.6871,23.6871,23.6681,23.6871,6000.0
2011-06-14 13:00:00,24.94,24.94,24.91,24.92,6400.0,23.6966,23.6966,23.6681,23.6776,6400.0
2011-06-14 13:10:00,24.92,24.95,24.91,24.93,6600.0,23.6776,23.7061,23.6681,23.6871,6600.0
2011-06-14 13:20:00,24.93,24.96,24.93,24.96,7400.0,23.6871,23.7156,23.6871,23.7156,7400.0
2011-06-14 13:30:00,24.96,24.97,24.9,24.9,26000.0,23.7156,23.7251,23.6586,23.6586,26000.0
2011-06-14 13:40:00,24.89,24.89,24.83,24.84,12800.0,23.6491,23.6491,23.5921,23.6016,12800.0
2011-06-14 13:50:00,24.84,24.86,24.84,24.85,23600.0,23.6016,23.6206,23.6016,23.6111,23600.0
2011-06-14 14:00:00,24.85,24.85,24.83,24.83,12400.0,23.6111,23.6111,23.5921,23.5921,12400.0
2011-06-14 14:10:00,24.83,24.85,24.83,24.85,16800.0,23.5921,23.6111,23.5921,23.6111,16800.0
2011-06-14 14:20:00,24.85,24.85,24.83,24.84,15800.0,23.6111,23.6111,23.5921,23.6016,15800.0
2011-06-14 14:30:00,24.84,24.84,24.83,24.84,34000.0,23.6016,23.6016,23.5921,23.6016,34000.0
2011-06-14 14:40:00,24.83,24.85,24.83,24.84,35400.0,23.5921,23.6111,23.5921,23.6016,35400.0
2011-06-14 14:50:00,24.84,24.85,24.83,24.84,38400.0,23.6016,23.6111,23.5921,23.6016,38400.0
2011-06-14 15:00:00,24.84,24.86,24.84,24.85,87000.0,23.6016,23.6206,23.6016,23.6111,87000.0
2011-06-14 15:10:00,24.85,24.86,24.84,24.85,43600.0,23.6111,23.6206,23.6016,23.6111,43600.0
2011-06-14 15:20:00,24.85,24.86,24.82,24.85,30400.0,23.6111,23.6206,23.5826,23.6111,30400.0
2011-06-14 15:30:00,24.85,24.85,24.83,24.84,312200.0,23.6111,23.6111,23.5921,23.6016,312200.0
2011-06-14 15:40:00,24.85,24.85,24.84,24.85,40800.0,23.6111,23.6111,23.6016,23.6111,40800.0
2011-06-14 15:50:00,24.85,24.85,24.82,24.84,130600.0,23.6111,23.6111,23.5826,23.6016,130600.0
2011-06-15 09:30:00,24.62,24.76,24.61,24.74,8800.0,23.3926,23.5256,23.3831,23.5066,8800.0
2011-06-15 09:40:00,24.72,24.74,24.72,24.73,13800.0,23.4876,23.5066,23.4876,23.4971,13800.0
2011-06-15 09:50:00,24.72,24.74,24.72,24.73,24000.0,23.4876,23.5066,23.4876,23.4971,24000.0
2011-06-15 10:00:00,24.73,24.74,24.72,24.74,15800.0,23.4971,23.5066,23.4876,23.5066,15800.0
2011-06-15 10:10:00,24.74,24.75,24.72,24.73,25200.0,23.5066,23.5161,23.4876,23.4971,25200.0
2011-06-15 10:20:00,24.72,24.74,24.72,24.73,5200.0,23.4876,23.5066,23.4876,23.4971,5200.0
2011-06-15 10:30:00,24.73,24.74,24.7,24.73,7800.0,23.4971,23.5066,23.4686,23.4971,7800.0
2011-06-15 10:40:00,24.73,24.77,24.72,24.77,10400.0,23.4971,23.5351,23.4876,23.5351,10400.0
2011-06-15 10:50:00,24.77,24.81,24.75,24.8,8000.0,23.5351,23.5731,23.5161,23.5636,8000.0
2011-06-15 11:00:00,24.81,24.83,24.8,24.83,6600.0,23.5731,23.5921,23.5636,23.5921,6600.0
2011-06-15 11:10:00,24.84,24.84,24.79,24.82,12600.0,23.6016,23.6016,23.5541,23.5826,12600.0
2011-06-15 11:20:00,24.82,24.82,24.81,24.81,5400.0,23.5826,23.5826,23.5731,23.5731,5400.0
2011-06-15 11:30:00,24.81,24.81,24.74,24.76,9200.0,23.5731,23.5731,23.5066,23.5256,9200.0
2011-06-15 11:40:00,24.75,24.75,24.72,24.72,13200.0,23.5161,23.5161,23.4876,23.4876,13200.0
2011-06-15 11:50:00,24.69,24.73,24.66,24.72,8000.0,23.4591,23.4971,23.4306,23.4876,8000.0
2011-06-15 12:00:00,24.73,24.73,24.67,24.68,7000.0,23.4971,23.4971,23.4401,23.4496,7000.0
2011-06-15 12:10:00,24.69,24.69,24.56,24.6,13000.0,23.4591,23.4591,23.3356,23.3736,13000.0
2011-06-15 12:20:00,24.6,24.61,24.51,24.56,20600.0,23.3736,23.3831,23.2881,23.3356,20600.0
2011-06-15 12:30:00,24.56,24.6,24.54,24.55,19800.0,23.3356,23.3736,23.3166,23.3261,19800.0
2011-06-15 12:40:00,24.55,24.58,24.52,24.52,20200.0,23.3261,23.3546,23.2976,23.2976,20200.0
2011-06-15 12:50:00,24.53,24.56,24.44,24.46,21400.0,23.3071,23.3356,23.2215,23.2406,21400.0
2011-06-15 13:00:00,24.46,24.5,24.42,24.44,20000.0,23.2406,23.2786,23.2025,23.2215,20000.0
2011-06-15 13:10:00,24.43,24.45,24.39,24.43,15000.0,23.212,23.2311,23.174,23.212,15000.0
2011-06-15 13:20:00,24.42,24.45,24.42,24.45,9400.0,23.2025,23.2311,23.2025,23.2311,9400.0
2011-06-15 13:30:00,24.44,24.44,24.41,24.42,6200.0,23.2215,23.2215,23.193,23.2025,6200.0
2011-06-15 13:40:00,24.41,24.47,24.41,24.43,10200.0,23.193,23.2501,23.193,23.212,10200.0
2011-06-15 13:50:00,24.43,24.45,24.41,24.45,10200.0,23.212,23.2311,23.193,23.2311,10200.0
2011-06-15 14:00:00,24.47,24.5,24.45,24.48,14000.0,23.2501,23.2786,23.2311,23.2596,14000.0
2011-06-15 14:10:00,24.47,24.47,24.43,24.43,9600.0,23.2501,23.2501,23.212,23.212,9600.0
2011-06-15 14:20:00,24.41,24.46,24.41,24.43,12800.0,23.193,23.2406,23.193,23.212,12800.0
2011-06-15 14:30:00,24.44,24.5,24.44,24.49,8200.0,23.2215,23.2786,23.2215,23.2691,8200.0
2011-06-15 14:40:00,24.5,24.52,24.42,24.48,36400.0,23.2786,23.2976,23.2025,23.2596,36400.0
2011-06-15 14:50:00,24.47,24.49,24.44,24.45,34400.0,23.2501,23.2691,23.2215,23.2311,34400.0
2011-06-15 15:00:00,24.44,24.49,24.41,24.41,30200.0,23.2215,23.2691,23.193,23.193,30200.0
2011-06-15 15:10:00,24.41,24.45,24.4,24.44,14400.0,23.193,23.2311,23.1835,23.2215,14400.0
2011-06-15 15:20:00,24.43,24.5,24.42,24.48,37800.0,23.212,23.2786,23.2025,23.2596,37800.0
2011-06-15 15:30:00,24.48,24.48,24.42,24.46,29200.0,23.2596,23.2596,23.2025,23.2406,29200.0
2011-06-15 15:40:00,24.46,24.48,24.43,24.43,52200.0,23.2406,23.2596,23.212,23.212,52200.0
2011-06-15 15:50:00,24.43,24.48,24.42,24.43,87600.0,23.212,23.2596,23.2025,23.212,87600.0
2011-06-16 09:30:00,24.37,24.48,24.37,24.42,15000.0,23.155,23.2596,23.155,23.2025,15000.0
2011-06-16 09:40:00,24.43,24.45,24.39,24.4,11800.0,23.212,23.2311,23.174,23.1835,11800.0
2011-06-16 09:50:00,24.38,24.4,24.38,24.38,21200.0,23.1645,23.1835,23.1645,23.1645,21200.0
2011-06-16 10:00:00,24.36,24.42,24.26,24.42,15200.0,23.1455,23.2025,23.0505,23.2025,15200.0
2011-06-16 10:10:00,24.43,24.45,24.42,24.43,3800.0,23.212,23.2311,23.2025,23.212,3800.0
2011-06-16 10:20:00,24.43,24.46,24.43,24.45,3800.0,23.212,23.2406,23.212,23.2311,3800.0
2011-06-16 10:30:00,24.45,24.49,24.43,24.48,8800.0,23.2311,23.2691,23.212,23.2596,8800.0
2011-06-16 10:40:00,24.53,24.53,24.45,24.48,20400.0,23.3071,23.3071,23.2311,23.2596,20400.0
2011-06-16 10:50:00,24.47,24.49,24.45,24.48,34600.0,23.2501,23.2691,23.2311,23.2596,34600.0
2011-06-16 11:00:00,24.47,24.47,24.4,24.45,5200.0,23.2501,23.2501,23.1835,23.2311,5200.0
2011-06-16 11:10:00,24.45,24.5,24.41,24.46,9000.0,23.2311,23.2786,23.193,23.2406,9000.0
2011-06-16 11:20:00,24.49,24.5,24.45,24.5,6600.0,23.2691,23.2786,23.2311,23.2786,6600.0
2011-06-16 11:30:00,24.5,24.52,24.47,24.47,7200.0,23.2786,23.2976,23.2501,23.2501,7200.0
2011-06-16 11:40:00,24.47,24.54,24.47,24.5,12600.0,23.2501,23.3166,23.2501,23.2786,12600.0
2011-06-16 11:50:00,24.49,24.51,24.47,24.47,8800.0,23.2691,23.2881,23.2501,23.2501,8800.0
2011-06-16 12:00:00,24.48,24.5,24.48,24.5,2400.0,23.2596,23.2786,23.2596,23.2786,2400.0
2011-06-16 12:10:00,24.48,24.48,24.43,24.45,13600.0,23.2596,23.2596,23.212,23.2311,13600.0
2011-06-16 12:20:00,24.45,24.49,24.45,24.47,8800.0,23.2311,23.2691,23.2311,23.2501,8800.0
2011-06-16 12:30:00,24.47,24.48,24.45,24.46,7200.0,23.2501,23.2596,23.2311,23.2406,7200.0
2011-06-16 12:40:00,24.46,24.47,24.44,24.47,7000.0,23.2406,23.2501,23.2215,23.2501,7000.0
2011-06-16 12:50:00,24.45,24.47,24.45,24.46,3800.0,23.2311,23.2501,23.2311,23.2406,3800.0
2011-06-16 13:00:00,24.45,24.45,24.39,24.42,16400.0,23.2311,23.2311,23.174,23.2025,16400.0
2011-06-16 13:10:00,24.42,24.43,24.4,24.41,5000.0,23.2025,23.212,23.1835,23.193,5000.0
2011-06-16 13:20:00,24.42,24.43,24.4,24.41,16400.0,23.2025,23.212,23.1835,23.193,16400.0
2011-06-16 13:30:00,24.4,24.42,24.38,24.38,19800.0,23.1835,23.2025,23.1645,23.1645,19800.0
2011-06-16 13:40:00,24.37,24.4,24.36,24.37,7400.0,23.155,23.1835,23.1455,23.155,7400.0
2011-06-16 13:50:00,24.35,24.38,24.35,24.36,12200.0,23.136,23.1645,23.136,23.1455,12200.0
2011-06-16 14:00:00,24.34,24.38,24.34,24.38,8000.0,23.1265,23.1645,23.1265,23.1645,8000.0
2011-06-16 14:10:00,24.38,24.38,24.33,24.33,8000.0,23.1645,23.1645,23.117,23.117,8000.0
2011-06-16 14:20:00,24.33,24.35,24.31,24.31,7800.0,23.117,23.136,23.098,23.098,7800.0
2011-06-16 14:30:00,24.3,24.33,24.3,24.31,47000.0,23.0885,23.117,23.0885,23.098,47000.0
2011-06-16 14:40:00,24.3,24.32,24.27,24.27,23400.0,23.0885,23.1075,23.06,23.06,23400.0
2011-06-16 14:50:00,24.27,24.34,24.26,24.33,23600.0,23.06,23.1265,23.0505,23.117,23600.0
2011-06-16 15:00:00,24.34,24.34,24.31,24.32,15000.0,23.1265,23.1265,23.098,23.1075,15000.0
2011-06-16 15:10:00,24.32,24.33,24.28,24.29,35000.0,23.1075,23.117,23.0695,23.079,35000.0
2011-06-16 15:20:00,24.29,24.31,24.27,24.28,54600.0,23.079,23.098,23.06,23.0695,54600.0
2011-06-16 15:30:00,24.28,24.33,24.28,24.33,55800.0,23.0695,23.117,23.0695,23.117,55800.0
2011-06-16 15:40:00,24.32,24.33,24.3,24.31,76600.0,23.1075,23.117,23.0885,23.098,76600.0
2011-06-16 15:50:00,24.32,24.35,24.3,24.3,139600.0,23.1075,23.136,23.0885,23.0885,139600.0
2011-06-17 09:30:00,24.46,24.64,24.46,24.56,162400.0,23.2406,23.4116,23.2406,23.3356,162400.0
2011-06-17 09:40:00,24.54,24.54,24.35,24.35,10600.0,23.3166,23.3166,23.136,23.136,10600.0
2011-06-17 09:50:00,24.35,24.35,24.24,24.28,26000.0,23.136,23.136,23.0315,23.0695,26000.0
2011-06-17 10:00:00,24.29,24.35,24.28,24.32,17800.0,23.079,23.136,23.0695,23.1075,17800.0
2011-06-17 10:10:00,24.31,24.34,24.25,24.29,16400.0,23.098,23.1265,23.041,23.079,16400.0
2011-06-17 10:20:00,24.29,24.3,24.23,24.27,17400.0,23.079,23.0885,23.022,23.06,17400.0
2011-06-17 10:30:00,24.25,24.32,24.21,24.32,20800.0,23.041,23.1075,23.003,23.1075,20800.0
2011-06-17 10:40:00,24.31,24.45,24.31,24.45,16800.0,23.098,23.2311,23.098,23.2311,16800.0
2011-06-17 10:50:00,24.46,24.58,24.46,24.56,63600.0,23.2406,23.3546,23.2406,23.3356,63600.0
2011-06-17 11:00:00,24.55,24.58,24.5,24.58,24800.0,23.3261,23.3546,23.2786,23.3546,24800.0
2011-06-17 11:10:00,24.58,24.64,24.58,24.64,13600.0,23.3546,23.4116,23.3546,23.4116,13600.0
2011-06-17 11:20:00,24.64,24.64,24.59,24.61,8800.0,23.4116,23.4116,23.3641,23.3831,8800.0
2011-06-17 11:30:00,24.61,24.65,24.58,24.64,12200.0,23.3831,23.4211,23.3546,23.4116,12200.0
2011-06-17 11:40:00,24.64,24.64,24.59,24.62,11600.0,23.4116,23.4116,23.3641,23.3926,11600.0
2011-06-17 11:50:00,24.63,24.66,24.6,24.64,10200.0,23.4021,23.4306,23.3736,23.4116,10200.0
2011-06-17 12:00:00,24.65,24.68,24.63,24.67,11800.0,23.4211,23.4496,23.4021,23.4401,11800.0
2011-06-17 12:10:00,24.68,24.68,24.63,24.63,14600.0,23.4496,23.4496,23.4021,23.4021,14600.0
2011-06-17 12:20:00,24.61,24.63,24.6,24.63,7200.0,23.3831,23.4021,23.3736,23.4021,7200.0
2011-06-17 12:30:00,24.62,24.64,24.59,24.6,11000.0,23.3926,23.4116,23.3641,23.3736,11000.0
2011-06-17 12:40:00,24.59,24.61,24.58,24.6,12400.0,23.3641,23.3831,23.3546,23.3736,12400.0
2011-06-17 12:50:00,24.59,24.59,24.52,24.58,8400.0,23.3641,23.3641,23.2976,23.3546,8400.0
2011-06-17 13:00:00,24.58,24.58,24.54,24.57,9800.0,23.3546,23.3546,23.3166,23.3451,9800.0
2011-06-17 13:10:00,24.56,24.57,24.49,24.51,8400.0,23.3356,23.3451,23.2691,23.2881,8400.0
2011-06-17 13:20:00,24.5,24.55,24.5,24.53,10800.0,23.2786,23.3261,23.2786,23.3071,10800.0
2011-06-17 13:30:00,24.53,24.59,24.53,24.59,11200.0,23.3071,23.3641,23.3071,23.3641,11200.0
2011-06-17 13:40:00,24.6,24.6,24.55,24.58,11000.0,23.3736,23.3736,23.3261,23.3546,11000.0
2011-06-17 13:50:00,24.57,24.57,24.52,24.56,11000.0,23.3451,23.3451,23.2976,23.3356,11000.0
2011-06-17 14:00:00,24.56,24.59,24.55,24.56,10000.0,23.3356,23.3641,23.3261,23.3356,10000.0
2011-06-17 14:10:00,24.55,24.57,24.54,24.56,12800.0,23.3261,23.3451,23.3166,23.3356,12800.0
2011-06-17 14:20:00,24.56,24.63,24.56,24.61,11600.0,23.3356,23.4021,23.3356,23.3831,11600.0
2011-06-17 14:30:00,24.63,24.64,24.62,24.63,20200.0,23.4021,23.4116,23.3926,23.4021,20200.0
2011-06-17 14:40:00,24.64,24.65,24.62,24.63,23200.0,23.4116,23.4211,23.3926,23.4021,23200.0
2011-06-17 14:50:00,24.62,24.65,24.6,24.63,17000.0,23.3926,23.4211,23.3736,23.4021,17000.0
2011-06-17 15:00:00,24.63,24.64,24.59,24.59,16200.0,23.4021,23.4116,23.3641,23.3641,16200.0
2011-06-17 15:10:00,24.6,24.6,24.52,24.54,32400.0,23.3736,23.3736,23.2976,23.3166,32400.0
2011-06-17 15:20:00,24.54,24.56,24.52,24.55,29800.0,23.3166,23.3356,23.2976,23.3261,29800.0
2011-06-17 15:30:00,24.55,24.6,24.54,24.59,45800.0,23.3261,23.3736,23.3166,23.3641,45800.0
2011-06-17 15:40:00,24.57,24.67,24.57,24.65,112400.0,23.3451,23.4401,23.3451,23.4211,112400.0
2011-06-17 15:50:00,24.64,24.67,24.54,24.57,158200.0,23.4116,23.4401,23.3166,23.3451,158200.0
2011-06-20 09:30:00,24.52,24.66,24.5,24.58,8200.0,23.2976,23.4306,23.2786,23.3546,8200.0
2011-06-20 09:40:00,24.56,24.63,24.55,24.62,7000.0,23.3356,23.4021,23.3261,23.3926,7000.0
2011-06-20 09:50:00,24.64,24.66,24.61,24.61,10000.0,23.4116,23.4306,23.3831,23.3831,10000.0
2011-06-20 10:00:00,24.62,24.65,24.58,24.59,11600.0,23.3926,23.4211,23.3546,23.3641,11600.0
2011-06-20 10:10:00,24.58,24.61,24.56,24.61,10800.0,23.3546,23.3831,23.3356,23.3831,10800.0
2011-06-20 10:20:00,24.61,24.67,24.58,24.67,10400.0,23.3831,23.4401,23.3546,23.4401,10400.0
2011-06-20 10:30:00,24.67,24.73,24.67,24.73,9400.0,23.4401,23.4971,23.4401,23.4971,9400.0
2011-06-20 10:40:00,24.73,24.76,24.72,24.72,14800.0,23.4971,23.5256,23.4876,23.4876,14800.0
2011-06-20 10:50:00,24.71,24.71,24.67,24.68,13200.0,23.4781,23.4781,23.4401,23.4496,13200.0
2011-06-20 11:00:00,24.68,24.7,24.66,24.67,9600.0,23.4496,23.4686,23.4306,23.4401,9600.0
2011-06-20 11:10:00,24.67,24.7,24.67,24.69,8400.0,23.4401,23.4686,23.4401,23.4591,8400.0
2011-06-20 11:20:00,24.68,24.73,24.67,24.73,23400.0,23.4496,23.4971,23.4401,23.4971,23400.0
2011-06-20 11:30:00,24.73,24.73,24.63,24.63,21400.0,23.4971,23.4971,23.4021,23.4021,21400.0
2011-06-20 11:40:00,24.64,24.72,24.64,24.72,21800.0,23.4116,23.4876,23.4116,23.4876,21800.0
2011-06-20 11:50:00,24.72,24.73,24.71,24.73,12400.0,23.4876,23.4971,23.4781,23.4971,12400.0
2011-06-20 12:00:00,24.73,24.74,24.72,24.73,13000.0,23.4971,23.5066,23.4876,23.4971,13000.0
2011-06-20 12:10:00,24.73,24.74,24.73,24.74,21600.0,23.4971,23.5066,23.4971,23.5066,21600.0
2011-06-20 12:20:00,24.73,24.75,24.73,24.75,18000.0,23.4971,23.5161,23.4971,23.5161,18000.0
2011-06-20 12:30:00,24.77,24.77,24.77,24.77,11000.0,23.5351,23.5351,23.5351,23.5351,11000.0
2011-06-20 12:40:00,24.77,24.79,24.77,24.78,13000.0,23.5351,23.5541,23.5351,23.5446,13000.0
2011-06-20 12:50:00,24.78,24.79,24.78,24.79,31800.0,23.5446,23.5541,23.5446,23.5541,31800.0
2011-06-20 13:00:00,24.79,24.8,24.78,24.79,21600.0,23.5541,23.5636,23.5446,23.5541,21600.0
2011-06-20 13:10:00,24.78,24.81,24.77,24.81,10800.0,23.5446,23.5731,23.5351,23.5731,10800.0
2011-06-20 13:20:00,24.81,24.81,24.8,24.8,9400.0,23.5731,23.5731,23.5636,23.5636,9400.0
2011-06-20 13:30:00,24.8,24.82,24.8,24.81,15000.0,23.5636,23.5826,23.5636,23.5731,15000.0
2011-06-20 13:40:00,24.81,24.82,24.8,24.81,30400.0,23.5731,23.5826,23.5636,23.5731,30400.0
2011-06-20 13:50:00,24.81,24.82,24.81,24.81,9800.0,23.5731,23.5826,23.5731,23.5731,9800.0
2011-06-20 14:00:00,24.81,24.82,24.81,24.82,11000.0,23.5731,23.5826,23.5731,23.5826,11000.0
2011-06-20 14:10:00,24.82,24.82,24.81,24.82,17000.0,23.5826,23.5826,23.5731,23.5826,17000.0
2011-06-20 14:20:00,24.82,24.83,24.8,24.81,13000.0,23.5826,23.5921,23.5636,23.5731,13000.0
2011-06-20 14:30:00,24.82,24.84,24.82,24.84,11600.0,23.5826,23.6016,23.5826,23.6016,11600.0
2011-06-20 14:40:00,24.84,24.88,24.83,24.84,19200.0,23.6016,23.6396,23.5921,23.6016,19200.0
2011-06-20 14:50:00,24.83,24.85,24.81,24.83,7800.0,23.5921,23.6111,23.5731,23.5921,7800.0
2011-06-20 15:00:00,24.82,24.82,24.77,24.78,26400.0,23.5826,23.5826,23.5351,23.5446,26400.0
2011-06-20 15:10:00,24.78,24.81,24.75,24.81,62000.0,23.5446,23.5731,23.5161,23.5731,62000.0
2011-06-20 15:20:00,24.81,24.82,24.79,24.8,47800.0,23.5731,23.5826,23.5541,23.5636,47800.0
2011-06-20 15:30:00,24.81,24.85,24.8,24.84,35400.0,23.5731,23.6111,23.5636,23.6016,35400.0
2011-06-20 15:40:00,24.85,24.86,24.82,24.83,52200.0,23.6111,23.6206,23.5826,23.5921,52200.0
2011-06-20 15:50:00,24.83,24.85,24.82,24.83,51800.0,23.5921,23.6111,23.5826,23.5921,51800.0
2011-06-21 09:30:00,24.95,24.96,24.88,24.92,7600.0,23.7061,23.7156,23.6396,23.6776,7600.0
2011-06-21 09:40:00,24.93,25.0,24.93,24.99,6200.0,23.6871,23.7536,23.6871,23.7441,6200.0
2011-06-21 09:50:00,25.0,25.03,24.99,25.03,6800.0,23.7536,23.7821,23.7441,23.7821,6800.0
2011-06-21 10:00:00,25.03,25.1,25.02,25.08,9800.0,23.7821,23.8486,23.7726,23.8296,9800.0
2011-06-21 10:10:00,25.08,25.09,25.05,25.05,4400.0,23.8296,23.8391,23.8011,23.8011,4400.0
2011-06-21 10:20:00,25.05,25.1,25.05,25.06,10800.0,23.8011,23.8486,23.8011,23.8106,10800.0
2011-06-21 10:30:00,25.07,25.1,25.07,25.08,7800.0,23.8201,23.8486,23.8201,23.8296,7800.0
2011-06-21 10:40:00,25.1,25.11,25.07,25.09,16800.0,23.8486,23.8581,23.8201,23.8391,16800.0
2011-06-21 10:50:00,25.08,25.1,25.07,25.08,20000.0,23.8296,23.8486,23.8201,23.8296,20000.0
2011-06-21 11:00:00,25.09,25.11,25.08,25.09,23400.0,23.8391,23.8581,23.8296,23.8391,23400.0
2011-06-21 11:10:00,25.09,25.11,25.08,25.1,9400.0,23.8391,23.8581,23.8296,23.8486,9400.0
2011-06-21 11:20:00,25.11,25.13,25.11,25.11,12000.0,23.8581,23.8771,23.8581,23.8581,12000.0
2011-06-21 11:30:00,25.11,25.11,25.1,25.1,15400.0,23.8581,23.8581,23.8486,23.8486,15400.0
2011-06-21 11:40:00,25.09,25.13,25.09,25.1,9800.0,23.8391,23.8771,23.8391,23.8486,9800.0
2011-06-21 11:50:00,25.1,25.12,25.08,25.08,11200.0,23.8486,23.8676,23.8296,23.8296,11200.0
2011-06-21 12:00:00,25.09,25.09,25.07,25.07,6600.0,23.8391,23.8391,23.8201,23.8201,6600.0
2011-06-21 12:10:00,25.08,25.08,25.08,25.08,52600.0,23.8296,23.8296,23.8296,23.8296,52600.0
2011-06-21 12:20:00,25.08,25.08,25.07,25.08,16000.0,23.8296,23.8296,23.8201,23.8296,16000.0
2011-06-21 12:30:00,25.08,25.08,25.07,25.08,7400.0,23.8296,23.8296,23.8201,23.8296,7400.0
2011-06-21 12:40:00,25.08,25.08,25.07,25.07,10200.0,23.8296,23.8296,23.8201,23.8201,10200.0
2011-06-21 12:50:00,25.07,25.07,25.07,25.07,13000.0,23.8201,23.8201,23.8201,23.8201,13000.0
2011-06-21 13:00:00,25.07,25.1,25.07,25.1,11600.0,23.8201,23.8486,23.8201,23.8486,11600.0
2011-06-21 13:10:00,25.1,25.11,25.07,25.07,9200.0,23.8486,23.8581,23.8201,23.8201,9200.0
2011-06-21 13:20:00,25.09,25.14,25.09,25.13,6400.0,23.8391,23.8867,23.8391,23.8771,6400.0
2011-06-21 13:30:00,25.13,25.14,25.11,25.13,9800.0,23.8771,23.8867,23.8581,23.8771,9800.0
2011-06-21 13:40:00,25.12,25.14,25.12,25.13,4200.0,23.8676,23.8867,23.8676,23.8771,4200.0
2011-06-21 13:50:00,25.13,25.14,25.13,25.14,8000.0,23.8771,23.8867,23.8771,23.8867,8000.0
2011-06-21 14:00:00,25.14,25.15,25.13,25.13,3600.0,23.8867,23.8962,23.8771,23.8771,3600.0
2011-06-21 14:10:00,25.14,25.15,25.11,25.13,39400.0,23.8867,23.8962,23.8581,23.8771,39400.0
2011-06-21 14:20:00,25.13,25.21,25.13,25.21,17400.0,23.8771,23.9532,23.8771,23.9532,17400.0
2011-06-21 14:30:00,25.22,25.22,25.17,25.19,22000.0,23.9627,23.9627,23.9152,23.9342,22000.0
2011-06-21 14:40:00,25.19,25.2,25.19,25.2,18400.0,23.9342,23.9437,23.9342,23.9437,18400.0
2011-06-21 14:50:00,25.2,25.22,25.18,25.22,16600.0,23.9437,23.9627,23.9247,23.9627,16600.0
2011-06-21 15:00:00,25.22,25.25,25.2,25.24,27800.0,23.9627,23.9912,23.9437,23.9817,27800.0
2011-06-21 15:10:00,25.24,25.26,25.23,25.26,24000.0,23.9817,24.0007,23.9722,24.0007,24000.0
2011-06-21 15:20:00,25.25,25.27,25.25,25.25,25400.0,23.9912,24.0102,23.9912,23.9912,25400.0
2011-06-21 15:30:00,25.25,25.27,25.23,25.26,47600.0,23.9912,24.0102,23.9722,24.0007,47600.0
2011-06-21 15:40:00,25.25,25.28,25.22,25.28,40800.0,23.9912,24.0197,23.9627,24.0197,40800.0
2011-06-21 15:50:00,25.28,25.31,25.28,25.29,65600.0,24.0197,24.0482,24.0197,24.0292,65600.0
2011-06-22 09:30:00,25.21,25.25,25.14,25.24,10400.0,23.9532,23.9912,23.8867,23.9817,10400.0
2011-06-22 09:40:00,25.24,25.26,25.2,25.2,8800.0,23.9817,24.0007,23.9437,23.9437,8800.0
2011-06-22 09:50:00,25.21,25.22,25.16,25.2,10600.0,23.9532,23.9627,23.9057,23.9437,10600.0
2011-06-22 10:00:00,25.21,25.21,25.18,25.19,24400.0,23.9532,23.9532,23.9247,23.9342,24400.0
2011-06-22 10:10:00,25.19,25.21,25.15,25.18,12600.0,23.9342,23.9532,23.8962,23.9247,12600.0
2011-06-22 10:20:00,25.19,25.2,25.17,25.18,4000.0,23.9342,23.9437,23.9152,23.9247,4000.0
2011-06-22 10:30:00,25.2,25.21,25.17,25.18,5000.0,23.9437,23.9532,23.9152,23.9247,5000.0
2011-06-22 10:40:00,25.18,25.2,25.17,25.18,7400.0,23.9247,23.9437,23.9152,23.9247,7400.0
2011-06-22 10:50:00,25.18,25.23,25.17,25.23,9000.0,23.9247,23.9722,23.9152,23.9722,9000.0
2011-06-22 11:00:00,25.22,25.22,25.2,25.2,5400.0,23.9627,23.9627,23.9437,23.9437,5400.0
2011-06-22 11:10:00,25.21,25.23,25.2,25.21,2600.0,23.9532,23.9722,23.9437,23.9532,2600.0
2011-06-22 11:20:00,25.22,25.23,25.21,25.22,4200.0,23.9627,23.9722,23.9532,23.9627,4200.0
2011-06-22 11:30:00,25.22,25.22,25.2,25.2,1800.0,23.9627,23.9627,23.9437,23.9437,1800.0
2011-06-22 11:40:00,25.21,25.21,25.19,25.19,3400.0,23.9532,23.9532,23.9342,23.9342,3400.0
2011-06-22 11:50:00,25.19,25.2,25.17,25.17,3600.0,23.9342,23.9437,23.9152,23.9152,3600.0
2011-06-22 12:00:00,25.18,25.19,25.16,25.18,3400.0,23.9247,23.9342,23.9057,23.9247,3400.0
2011-06-22 12:10:00,25.19,25.21,25.18,25.18,9000.0,23.9342,23.9532,23.9247,23.9247,9000.0
2011-06-22 12:20:00,25.19,25.22,25.19,25.21,2800.0,23.9342,23.9627,23.9342,23.9532,2800.0
2011-06-22 12:30:00,25.19,25.2,25.17,25.18,7400.0,23.9342,23.9437,23.9152,23.9247,7400.0
2011-06-22 12:40:00,25.18,25.21,25.18,25.21,4400.0,23.9247,23.9532,23.9247,23.9532,4400.0
2011-06-22 12:50:00,25.21,25.21,25.19,25.2,2200.0,23.9532,23.9532,23.9342,23.9437,2200.0
2011-06-22 13:00:00,25.2,25.21,25.18,25.18,4400.0,23.9437,23.9532,23.9247,23.9247,4400.0
2011-06-22 13:10:00,25.18,25.2,25.17,25.18,10600.0,23.9247,23.9437,23.9152,23.9247,10600.0
2011-06-22 13:20:00,25.18,25.19,25.17,25.19,5800.0,23.9247,23.9342,23.9152,23.9342,5800.0
2011-06-22 13:30:00,25.18,25.21,25.18,25.19,8400.0,23.9247,23.9532,23.9247,23.9342,8400.0
2011-06-22 13:40:00,25.2,25.21,25.2,25.2,1800.0,23.9437,23.9532,23.9437,23.9437,1800.0
2011-06-22 13:50:00,25.21,25.21,25.2,25.21,2600.0,23.9532,23.9532,23.9437,23.9532,2600.0
2011-06-22 14:00:00,25.2,25.21,25.17,25.2,25400.0,23.9437,23.9532,23.9152,23.9437,25400.0
2011-06-22 14:10:00,25.21,25.22,25.18,25.2,9800.0,23.9532,23.9627,23.9247,23.9437,9800.0
2011-06-22 14:20:00,25.18,25.21,25.18,25.18,14000.0,23.9247,23.9532,23.9247,23.9247,14000.0
2011-06-22 14:30:00,25.18,25.2,25.15,25.15,15400.0,23.9247,23.9437,23.8962,23.8962,15400.0
2011-06-22 14:40:00,25.16,25.18,25.13,25.18,18400.0,23.9057,23.9247,23.8771,23.9247,18400.0
2011-06-22 14:50:00,25.17,25.17,25.07,25.1,13600.0,23.9152,23.9152,23.8201,23.8486,13600.0
2011-06-22 15:00:00,25.11,25.13,25.1,25.11,11800.0,23.8581,23.8771,23.8486,23.8581,11800.0
2011-06-22 15:10:00,25.11,25.11,25.07,25.08,17200.0,23.8581,23.8581,23.8201,23.8296,17200.0
2011-06-22 15:20:00,25.09,25.11,25.06,25.08,25800.0,23.8391,23.8581,23.8106,23.8296,25800.0
2011-06-22 15:30:00,25.08,25.08,25.04,25.06,22200.0,23.8296,23.8296,23.7916,23.8106,22200.0
2011-06-22 15:40:00,25.05,25.05,25.01,25.02,41000.0,23.8011,23.8011,23.7631,23.7726,41000.0
2011-06-22 15:50:00,25.02,25.05,24.96,24.97,76000.0,23.7726,23.8011,23.7156,23.7251,76000.0
2011-06-23 09:30:00,24.72,24.82,24.67,24.82,9200.0,23.4876,23.5826,23.4401,23.5826,9200.0
2011-06-23 09:40:00,24.81,24.81,24.68,24.72,13800.0,23.5731,23.5731,23.4496,23.4876,13800.0
2011-06-23 09:50:00,24.74,24.74,24.67,24.73,14200.0,23.5066,23.5066,23.4401,23.4971,14200.0
2011-06-23 10:00:00,24.72,24.83,24.68,24.83,18200.0,23.4876,23.5921,23.4496,23.5921,18200.0
2011-06-23 10:10:00,24.85,24.91,24.84,24.86,27400.0,23.6111,23.6681,23.6016,23.6206,27400.0
2011-06-23 10:20:00,24.86,24.91,24.8,24.91,13200.0,23.6206,23.6681,23.5636,23.6681,13200.0
2011-06-23 10:30:00,24.9,24.9,24.81,24.83,10200.0,23.6586,23.6586,23.5731,23.5921,10200.0
2011-06-23 10:40:00,24.86,24.86,24.78,24.78,13000.0,23.6206,23.6206,23.5446,23.5446,13000.0
2011-06-23 10:50:00,24.76,24.86,24.74,24.85,11600.0,23.5256,23.6206,23.5066,23.6111,11600.0
2011-06-23 11:00:00,24.86,24.86,24.81,24.83,11000.0,23.6206,23.6206,23.5731,23.5921,11000.0
2011-06-23 11:10:00,24.83,24.85,24.76,24.82,12800.0,23.5921,23.6111,23.5256,23.5826,12800.0
2011-06-23 11:20:00,24.84,24.86,24.83,24.86,8200.0,23.6016,23.6206,23.5921,23.6206,8200.0
2011-06-23 11:30:00,24.86,24.91,24.86,24.88,8200.0,23.6206,23.6681,23.6206,23.6396,8200.0
2011-06-23 11:40:00,24.88,24.89,24.84,24.85,7600.0,23.6396,23.6491,23.6016,23.6111,7600.0
2011-06-23 11:50:00,24.86,24.9,24.86,24.89,9400.0,23.6206,23.6586,23.6206,23.6491,9400.0
2011-06-23 12:00:00,24.89,24.94,24.89,24.92,9400.0,23.6491,23.6966,23.6491,23.6776,9400.0
2011-06-23 12:10:00,24.92,24.93,24.87,24.88,7800.0,23.6776,23.6871,23.6301,23.6396,7800.0
2011-06-23 12:20:00,24.88,24.9,24.88,24.89,6800.0,23.6396,23.6586,23.6396,23.6491,6800.0
2011-06-23 12:30:00,24.89,24.91,24.88,24.91,8600.0,23.6491,23.6681,23.6396,23.6681,8600.0
2011-06-23 12:40:00,24.92,24.97,24.9,24.97,10400.0,23.6776,23.7251,23.6586,23.7251,10400.0
2011-06-23 12:50:00,25.0,25.01,24.98,25.01,8200.0,23.7536,23.7631,23.7346,23.7631,8200.0
2011-06-23 13:00:00,25.0,25.11,25.0,25.1,13600.0,23.7536,23.8581,23.7536,23.8486,13600.0
2011-06-23 13:10:00,25.09,25.09,25.03,25.03,18000.0,23.8391,23.8391,23.7821,23.7821,18000.0
2011-06-23 13:20:00,25.03,25.04,25.0,25.02,7800.0,23.7821,23.7916,23.7536,23.7726,7800.0
2011-06-23 13:30:00,25.02,25.09,25.01,25.03,35400.0,23.7726,23.8391,23.7631,23.7821,35400.0
2011-06-23 13:40:00,25.02,25.02,25.0,25.0,4600.0,23.7726,23.7726,23.7536,23.7536,4600.0
2011-06-23 13:50:00,25.0,25.0,24.99,25.0,25000.0,23.7536,23.7536,23.7441,23.7536,25000.0
2011-06-23 14:00:00,25.0,25.0,24.93,24.95,13600.0,23.7536,23.7536,23.6871,23.7061,13600.0
2011-06-23 14:10:00,24.95,24.95,24.85,24.86,21800.0,23.7061,23.7061,23.6111,23.6206,21800.0
2011-06-23 14:20:00,24.86,24.86,24.84,24.85,24800.0,23.6206,23.6206,23.6016,23.6111,24800.0
2011-06-23 14:30:00,24.84,24.89,24.83,24.84,26800.0,23.6016,23.6491,23.5921,23.6016,26800.0
2011-06-23 14:40:00,24.85,24.86,24.76,24.81,39800.0,23.6111,23.6206,23.5256,23.5731,39800.0
2011-06-23 14:50:00,24.8,24.93,24.8,24.93,14000.0,23.5636,23.6871,23.5636,23.6871,14000.0
2011-06-23 15:00:00,25.0,25.02,24.92,24.99,35000.0,23.7536,23.7726,23.6776,23.7441,35000.0
2011-06-23 15:10:00,24.99,25.06,24.98,25.0,48400.0,23.7441,23.8106,23.7346,23.7536,48400.0
2011-06-23 15:20:00,25.0,25.02,24.96,24.96,26600.0,23.7536,23.7726,23.7156,23.7156,26600.0
2011-06-23 15:30:00,24.96,24.96,24.9,24.94,34800.0,23.7156,23.7156,23.6586,23.6966,34800.0
2011-06-23 15:40:00,24.94,25.01,24.94,25.0,38400.0,23.6966,23.7631,23.6966,23.7536,38400.0
2011-06-23 15:50:00,25.0,25.04,25.0,25.0,138000.0,23.7536,23.7916,23.7536,23.7536,138000.0
2011-06-24 09:30:00,25.0,25.13,25.0,25.05,6600.0,23.7536,23.8771,23.7536,23.8011,6600.0
2011-06-24 09:40:00,25.09,25.09,25.0,25.01,1800.0,23.8391,23.8391,23.7536,23.7631,1800.0
2011-06-24 09:50:00,24.99,25.02,24.97,25.01,3200.0,23.7441,23.7726,23.7251,23.7631,3200.0
2011-06-24 10:00:00,25.0,25.0,24.9,24.91,8600.0,23.7536,23.7536,23.6586,23.6681,8600.0
2011-06-24 10:10:00,24.92,24.92,24.82,24.82,7600.0,23.6776,23.6776,23.5826,23.5826,7600.0
2011-06-24 10:20:00,24.82,24.82,24.75,24.79,7400.0,23.5826,23.5826,23.5161,23.5541,7400.0
2011-06-24 10:30:00,24.78,24.84,24.78,24.81,7600.0,23.5446,23.6016,23.5446,23.5731,7600.0
2011-06-24 10:40:00,24.82,24.86,24.75,24.77,11600.0,23.5826,23.6206,23.5161,23.5351,11600.0
2011-06-24 10:50:00,24.77,24.78,24.73,24.78,8600.0,23.5351,23.5446,23.4971,23.5446,8600.0
2011-06-24 11:00:00,24.79,24.79,24.71,24.75,9400.0,23.5541,23.5541,23.4781,23.5161,9400.0
2011-06-24 11:10:00,24.75,24.75,24.72,24.75,6600.0,23.5161,23.5161,23.4876,23.5161,6600.0
2011-06-24 11:20:00,24.76,24.76,24.73,24.75,11800.0,23.5256,23.5256,23.4971,23.5161,11800.0
2011-06-24 11:30:00,24.75,24.77,24.73,24.75,6800.0,23.5161,23.5351,23.4971,23.5161,6800.0
2011-06-24 11:40:00,24.77,24.8,24.75,24.8,3200.0,23.5351,23.5636,23.5161,23.5636,3200.0
2011-06-24 11:50:00,24.78,24.78,24.7,24.7,8000.0,23.5446,23.5446,23.4686,23.4686,8000.0
2011-06-24 12:00:00,24.72,24.73,24.71,24.71,4000.0,23.4876,23.4971,23.4781,23.4781,4000.0
2011-06-24 12:10:00,24.71,24.72,24.68,24.71,5000.0,23.4781,23.4876,23.4496,23.4781,5000.0
2011-06-24 12:20:00,24.71,24.71,24.67,24.71,5000.0,23.4781,23.4781,23.4401,23.4781,5000.0
2011-06-24 12:30:00,24.69,24.72,24.68,24.68,5400.0,23.4591,23.4876,23.4496,23.4496,5400.0
2011-06-24 12:40:00,24.7,24.72,24.65,24.65,8800.0,23.4686,23.4876,23.4211,23.4211,8800.0
2011-06-24 12:50:00,24.67,24.67,24.61,24.65,5600.0,23.4401,23.4401,23.3831,23.4211,5600.0
2011-06-24 13:00:00,24.66,24.66,24.63,24.64,4600.0,23.4306,23.4306,23.4021,23.4116,4600.0
2011-06-24 13:10:00,24.64,24.67,24.64,24.66,2600.0,23.4116,23.4401,23.4116,23.4306,2600.0
2011-06-24 13:20:00,24.67,24.68,24.67,24.68,1000.0,23.4401,23.4496,23.4401,23.4496,1000.0
2011-06-24 13:30:00,24.68,24.71,24.66,24.71,5200.0,23.4496,23.4781,23.4306,23.4781,5200.0
2011-06-24 13:40:00,24.71,24.72,24.68,24.7,2600.0,23.4781,23.4876,23.4496,23.4686,2600.0
2011-06-24 13:50:00,24.72,24.72,24.67,24.67,4800.0,23.4876,23.4876,23.4401,23.4401,4800.0
2011-06-24 14:00:00,24.67,24.68,24.65,24.66,7200.0,23.4401,23.4496,23.4211,23.4306,7200.0
2011-06-24 14:10:00,24.65,24.66,24.61,24.66,3200.0,23.4211,23.4306,23.3831,23.4306,3200.0
2011-06-24 14:20:00,24.64,24.69,24.64,24.68,8800.0,23.4116,23.4591,23.4116,23.4496,8800.0
2011-06-24 14:30:00,24.68,24.68,24.6,24.61,10400.0,23.4496,23.4496,23.3736,23.3831,10400.0
2011-06-24 14:40:00,24.61,24.67,24.61,24.65,7000.0,23.3831,23.4401,23.3831,23.4211,7000.0
2011-06-24 14:50:00,24.65,24.65,24.62,24.62,11800.0,23.4211,23.4211,23.3926,23.3926,11800.0
2011-06-24 15:00:00,24.62,24.65,24.61,24.61,9800.0,23.3926,23.4211,23.3831,23.3831,9800.0
2011-06-24 15:10:00,24.61,24.63,24.6,24.61,13800.0,23.3831,23.4021,23.3736,23.3831,13800.0
2011-06-24 15:20:00,24.61,24.63,24.6,24.61,14400.0,23.3831,23.4021,23.3736,23.3831,14400.0
2011-06-24 15:30:00,24.61,24.67,24.6,24.65,22600.0,23.3831,23.4401,23.3736,23.4211,22600.0
2011-06-24 15:40:00,24.65,24.66,24.57,24.59,51000.0,23.4211,23.4306,23.3451,23.3641,51000.0
2011-06-24 15:50:00,24.59,24.62,24.56,24.61,62200.0,23.3641,23.3926,23.3356,23.3831,62200.0
2011-06-27 09:30:00,24.63,24.63,24.45,24.45,10200.0,23.4021,23.4021,23.2311,23.2311,10200.0
2011-06-27 09:40:00,24.45,24.57,24.43,24.55,10400.0,23.2311,23.3451,23.212,23.3261,10400.0
2011-06-27 09:50:00,24.57,24.59,24.56,24.58,1600.0,23.3451,23.3641,23.3356,23.3546,1600.0
2011-06-27 10:00:00,24.57,24.61,24.57,24.6,1400.0,23.3451,23.3831,23.3451,23.3736,1400.0
2011-06-27 10:10:00,24.6,24.67,24.6,24.67,4600.0,23.3736,23.4401,23.3736,23.4401,4600.0
2011-06-27 10:20:00,24.68,24.75,24.66,24.75,4800.0,23.4496,23.5161,23.4306,23.5161,4800.0
2011-06-27 10:30:00,24.79,24.79,24.72,24.74,3400.0,23.5541,23.5541,23.4876,23.5066,3400.0
2011-06-27 10:40:00,24.75,24.77,24.74,24.77,5200.0,23.5161,23.5351,23.5066,23.5351,5200.0
2011-06-27 10:50:00,24.76,24.76,24.73,24.75,3200.0,23.5256,23.5256,23.4971,23.5161,3200.0
2011-06-27 11:00:00,24.77,24.77,24.75,24.75,1000.0,23.5351,23.5351,23.5161,23.5161,1000.0
2011-06-27 11:10:00,24.74,24.75,24.68,24.7,7000.0,23.5066,23.5161,23.4496,23.4686,7000.0
2011-06-27 11:20:00,24.7,24.74,24.7,24.74,7400.0,23.4686,23.5066,23.4686,23.5066,7400.0
2011-06-27 11:30:00,24.74,24.74,24.7,24.71,6800.0,23.5066,23.5066,23.4686,23.4781,6800.0
2011-06-27 11:40:00,24.71,24.76,24.71,24.75,2600.0,23.4781,23.5256,23.4781,23.5161,2600.0
2011-06-27 11:50:00,24.75,24.77,24.73,24.74,5400.0,23.5161,23.5351,23.4971,23.5066,5400.0
2011-06-27 12:00:00,24.75,24.75,24.74,24.75,2000.0,23.5161,23.5161,23.5066,23.5161,2000.0
2011-06-27 12:10:00,24.75,24.78,24.75,24.77,2800.0,23.5161,23.5446,23.5161,23.5351,2800.0
2011-06-27 12:20:00,24.76,24.78,24.75,24.78,2600.0,23.5256,23.5446,23.5161,23.5446,2600.0
2011-06-27 12:30:00,24.78,24.79,24.76,24.76,4600.0,23.5446,23.5541,23.5256,23.5256,4600.0
2011-06-27 12:40:00,24.75,24.75,24.72,24.72,8200.0,23.5161,23.5161,23.4876,23.4876,8200.0
2011-06-27 12:50:00,24.72,24.74,24.71,24.74,4800.0,23.4876,23.5066,23.4781,23.5066,4800.0
2011-06-27 13:00:00,24.74,24.74,24.74,24.74,200.0,23.5066,23.5066,23.5066,23.5066,200.0
2011-06-27 13:10:00,24.72,24.74,24.72,24.74,2000.0,23.4876,23.5066,23.4876,23.5066,2000.0
2011-06-27 13:20:00,24.73,24.74,24.71,24.71,3800.0,23.4971,23.5066,23.4781,23.4781,3800.0
2011-06-27 13:30:00,24.7,24.72,24.7,24.71,6000.0,23.4686,23.4876,23.4686,23.4781,6000.0
2011-06-27 13:40:00,24.7,24.72,24.7,24.71,2800.0,23.4686,23.4876,23.4686,23.4781,2800.0
2011-06-27 13:50:00,24.72,24.73,24.7,24.7,5600.0,23.4876,23.4971,23.4686,23.4686,5600.0
2011-06-27 14:00:00,24.7,24.75,24.7,24.73,5600.0,23.4686,23.5161,23.4686,23.4971,5600.0
2011-06-27 14:10:00,24.77,24.79,24.75,24.77,4800.0,23.5351,23.5541,23.5161,23.5351,4800.0
2011-06-27 14:20:00,24.77,24.78,24.77,24.78,2800.0,23.5351,23.5446,23.5351,23.5446,2800.0
2011-06-27 14:30:00,24.78,24.8,24.77,24.8,3600.0,23.5446,23.5636,23.5351,23.5636,3600.0
2011-06-27 14:40:00,24.81,24.83,24.8,24.82,6400.0,23.5731,23.5921,23.5636,23.5826,6400.0
2011-06-27 14:50:00,24.82,24.82,24.78,24.79,9200.0,23.5826,23.5826,23.5446,23.5541,9200.0
2011-06-27 15:00:00,24.79,24.82,24.78,24.8,16200.0,23.5541,23.5826,23.5446,23.5636,16200.0
2011-06-27 15:10:00,24.79,24.81,24.79,24.81,16200.0,23.5541,23.5731,23.5541,23.5731,16200.0
2011-06-27 15:20:00,24.81,24.86,24.81,24.84,20800.0,23.5731,23.6206,23.5731,23.6016,20800.0
2011-06-27 15:30:00,24.83,24.86,24.83,24.84,35000.0,23.5921,23.6206,23.5921,23.6016,35000.0
2011-06-27 15:40:00,24.84,24.88,24.83,24.86,67400.0,23.6016,23.6396,23.5921,23.6206,67400.0
2011-06-27 15:50:00,24.86,24.88,24.78,24.8,157600.0,23.6206,23.6396,23.5446,23.5636,157600.0
2011-06-28 09:30:00,24.8,24.93,24.8,24.86,26800.0,23.5636,23.6871,23.5636,23.6206,26800.0
2011-06-28 09:40:00,24.88,24.93,24.86,24.93,12400.0,23.6396,23.6871,23.6206,23.6871,12400.0
2011-06-28 09:50:00,24.93,24.97,24.89,24.9,12400.0,23.6871,23.7251,23.6491,23.6586,12400.0
2011-06-28 10:00:00,24.89,24.98,24.87,24.92,9400.0,23.6491,23.7346,23.6301,23.6776,9400.0
2011-06-28 10:10:00,24.9,24.95,24.89,24.92,11800.0,23.6586,23.7061,23.6491,23.6776,11800.0
2011-06-28 10:20:00,24.91,24.93,24.88,24.93,8800.0,23.6681,23.6871,23.6396,23.6871,8800.0
2011-06-28 10:30:00,24.93,24.97,24.91,24.91,7600.0,23.6871,23.7251,23.6681,23.6681,7600.0
2011-06-28 10:40:00,24.92,24.95,24.91,24.91,7600.0,23.6776,23.7061,23.6681,23.6681,7600.0
2011-06-28 10:50:00,24.91,24.92,24.87,24.91,16800.0,23.6681,23.6776,23.6301,23.6681,16800.0
2011-06-28 11:00:00,24.91,24.91,24.86,24.91,7600.0,23.6681,23.6681,23.6206,23.6681,7600.0
2011-06-28 11:10:00,24.91,24.93,24.91,24.92,6800.0,23.6681,23.6871,23.6681,23.6776,6800.0
2011-06-28 11:20:00,24.92,24.92,24.89,24.89,8800.0,23.6776,23.6776,23.6491,23.6491,8800.0
2011-06-28 11:30:00,24.89,24.92,24.89,24.9,5800.0,23.6491,23.6776,23.6491,23.6586,5800.0
2011-06-28 11:40:00,24.9,24.93,24.88,24.91,5400.0,23.6586,23.6871,23.6396,23.6681,5400.0
2011-06-28 11:50:00,24.92,24.94,24.9,24.92,5800.0,23.6776,23.6966,23.6586,23.6776,5800.0
2011-06-28 12:00:00,24.93,24.96,24.92,24.95,4400.0,23.6871,23.7156,23.6776,23.7061,4400.0
2011-06-28 12:10:00,24.95,25.0,24.94,24.98,25000.0,23.7061,23.7536,23.6966,23.7346,25000.0
2011-06-28 12:20:00,25.0,25.0,24.97,24.97,5000.0,23.7536,23.7536,23.7251,23.7251,5000.0
2011-06-28 12:30:00,24.98,24.99,24.97,24.99,6000.0,23.7346,23.7441,23.7251,23.7441,6000.0
2011-06-28 12:40:00,24.99,24.99,24.97,24.98,9400.0,23.7441,23.7441,23.7251,23.7346,9400.0
2011-06-28 12:50:00,24.97,25.0,24.96,25.0,20800.0,23.7251,23.7536,23.7156,23.7536,20800.0
2011-06-28 13:00:00,24.99,24.99,24.97,24.97,9000.0,23.7441,23.7441,23.7251,23.7251,9000.0
2011-06-28 13:10:00,24.97,24.97,24.95,24.97,4400.0,23.7251,23.7251,23.7061,23.7251,4400.0
2011-06-28 13:20:00,24.97,24.97,24.95,24.96,4200.0,23.7251,23.7251,23.7061,23.7156,4200.0
2011-06-28 13:30:00,24.95,24.97,24.93,24.95,5200.0,23.7061,23.7251,23.6871,23.7061,5200.0
2011-06-28 13:40:00,24.96,24.99,24.96,24.98,4800.0,23.7156,23.7441,23.7156,23.7346,4800.0
2011-06-28 13:50:00,24.98,24.99,24.97,24.98,5600.0,23.7346,23.7441,23.7251,23.7346,5600.0
2011-06-28 14:00:00,24.96,24.99,24.96,24.96,7600.0,23.7156,23.7441,23.7156,23.7156,7600.0
2011-06-28 14:10:00,24.96,24.97,24.95,24.96,9200.0,23.7156,23.7251,23.7061,23.7156,9200.0
2011-06-28 14:20:00,24.96,24.98,24.93,24.98,22000.0,23.7156,23.7346,23.6871,23.7346,22000.0
2011-06-28 14:30:00,24.98,25.0,24.98,24.99,8000.0,23.7346,23.7536,23.7346,23.7441,8000.0
2011-06-28 14:40:00,24.98,24.99,24.97,24.98,7200.0,23.7346,23.7441,23.7251,23.7346,7200.0
2011-06-28 14:50:00,24.98,25.0,24.98,24.99,13200.0,23.7346,23.7536,23.7346,23.7441,13200.0
2011-06-28 15:00:00,24.99,25.0,24.99,24.99,78800.0,23.7441,23.7536,23.7441,23.7441,78800.0
2011-06-28 15:10:00,24.99,24.99,24.95,24.97,18800.0,23.7441,23.7441,23.7061,23.7251,18800.0
2011-06-28 15:20:00,24.97,24.98,24.96,24.97,12800.0,23.7251,23.7346,23.7156,23.7251,12800.0
2011-06-28 15:30:00,24.97,24.97,24.92,24.93,40000.0,23.7251,23.7251,23.6776,23.6871,40000.0
2011-06-28 15:40:00,24.93,24.95,24.9,24.93,122800.0,23.6871,23.7061,23.6586,23.6871,122800.0
2011-06-28 15:50:00,24.92,24.92,24.88,24.91,126000.0,23.6776,23.6776,23.6396,23.6681,126000.0
2011-06-29 09:30:00,25.04,25.15,25.0,25.1,29600.0,23.7916,23.8962,23.7536,23.8486,29600.0
2011-06-29 09:40:00,25.08,25.18,25.07,25.08,16400.0,23.8296,23.9247,23.8201,23.8296,16400.0
2011-06-29 09:50:00,25.05,25.11,25.05,25.06,12400.0,23.8011,23.8581,23.8011,23.8106,12400.0
2011-06-29 10:00:00,25.08,25.09,24.99,24.99,24200.0,23.8296,23.8391,23.7441,23.7441,24200.0
2011-06-29 10:10:00,24.98,25.11,24.98,25.11,8400.0,23.7346,23.8581,23.7346,23.8581,8400.0
2011-06-29 10:20:00,25.11,25.15,25.11,25.14,15200.0,23.8581,23.8962,23.8581,23.8867,15200.0
2011-06-29 10:30:00,25.17,25.24,25.17,25.24,18600.0,23.9152,23.9817,23.9152,23.9817,18600.0
2011-06-29 10:40:00,25.24,25.28,25.22,25.27,25200.0,23.9817,24.0197,23.9627,24.0102,25200.0
2011-06-29 10:50:00,25.26,25.29,25.25,25.28,13200.0,24.0007,24.0292,23.9912,24.0197,13200.0
2011-06-29 11:00:00,25.28,25.32,25.25,25.32,10800.0,24.0197,24.0577,23.9912,24.0577,10800.0
2011-06-29 11:10:00,25.32,25.32,25.29,25.29,14800.0,24.0577,24.0577,24.0292,24.0292,14800.0
2011-06-29 11:20:00,25.29,25.31,25.28,25.31,15800.0,24.0292,24.0482,24.0197,24.0482,15800.0
2011-06-29 11:30:00,25.31,25.31,25.27,25.29,31800.0,24.0482,24.0482,24.0102,24.0292,31800.0
2011-06-29 11:40:00,25.28,25.29,25.28,25.29,40200.0,24.0197,24.0292,24.0197,24.0292,40200.0
2011-06-29 11:50:00,25.28,25.36,25.28,25.34,18800.0,24.0197,24.0957,24.0197,24.0767,18800.0
2011-06-29 12:00:00,25.34,25.35,25.34,25.34,9000.0,24.0767,24.0862,24.0767,24.0767,9000.0
2011-06-29 12:10:00,25.35,25.39,25.34,25.37,19000.0,24.0862,24.1242,24.0767,24.1052,19000.0
2011-06-29 12:20:00,25.38,25.38,25.36,25.38,10200.0,24.1147,24.1147,24.0957,24.1147,10200.0
2011-06-29 12:30:00,25.37,25.39,25.36,25.39,11200.0,24.1052,24.1242,24.0957,24.1242,11200.0
2011-06-29 12:40:00,25.39,25.39,25.37,25.38,10400.0,24.1242,24.1242,24.1052,24.1147,10400.0
2011-06-29 12:50:00,25.38,25.39,25.37,25.38,31200.0,24.1147,24.1242,24.1052,24.1147,31200.0
2011-06-29 13:00:00,25.38,25.39,25.37,25.39,7600.0,24.1147,24.1242,24.1052,24.1242,7600.0
2011-06-29 13:10:00,25.39,25.4,25.38,25.39,8200.0,24.1242,24.1337,24.1147,24.1242,8200.0
2011-06-29 13:20:00,25.39,25.39,25.36,25.37,8200.0,24.1242,24.1242,24.0957,24.1052,8200.0
2011-06-29 13:30:00,25.38,25.39,25.34,25.34,9200.0,24.1147,24.1242,24.0767,24.0767,9200.0
2011-06-29 13:40:00,25.34,25.34,25.26,25.26,17000.0,24.0767,24.0767,24.0007,24.0007,17000.0
2011-06-29 13:50:00,25.25,25.25,25.23,25.24,6200.0,23.9912,23.9912,23.9722,23.9817,6200.0
2011-06-29 14:00:00,25.25,25.27,25.21,25.21,8000.0,23.9912,24.0102,23.9532,23.9532,8000.0
2011-06-29 14:10:00,25.21,25.21,25.16,25.17,25600.0,23.9532,23.9532,23.9057,23.9152,25600.0
2011-06-29 14:20:00,25.17,25.17,25.09,25.13,17400.0,23.9152,23.9152,23.8391,23.8771,17400.0
2011-06-29 14:30:00,25.14,25.17,25.14,25.17,11600.0,23.8867,23.9152,23.8867,23.9152,11600.0
2011-06-29 14:40:00,25.17,25.17,25.13,25.13,18200.0,23.9152,23.9152,23.8771,23.8771,18200.0
2011-06-29 14:50:00,25.13,25.17,25.13,25.15,17800.0,23.8771,23.9152,23.8771,23.8962,17800.0
2011-06-29 15:00:00,25.16,25.18,25.13,25.14,18200.0,23.9057,23.9247,23.8771,23.8867,18200.0
2011-06-29 15:10:00,25.14,25.35,25.13,25.35,195200.0,23.8867,24.0862,23.8771,24.0862,195200.0
2011-06-29 15:20:00,25.36,25.4,25.32,25.38,210400.0,24.0957,24.1337,24.0577,24.1147,210400.0
2011-06-29 15:30:00,25.39,25.46,25.37,25.45,52000.0,24.1242,24.1907,24.1052,24.1812,52000.0
2011-06-29 15:40:00,25.45,25.47,25.36,25.38,146000.0,24.1812,24.2002,24.0957,24.1147,146000.0
2011-06-29 15:50:00,25.38,25.38,25.24,25.3,254400.0,24.1147,24.1147,23.9817,24.0387,254400.0
2011-06-30 09:30:00,25.4,25.4,25.23,25.25,28200.0,24.1337,24.1337,23.9722,23.9912,28200.0
2011-06-30 09:40:00,25.25,25.49,25.22,25.46,14200.0,23.9912,24.2192,23.9627,24.1907,14200.0
2011-06-30 09:50:00,25.46,25.47,25.38,25.4,18200.0,24.1907,24.2002,24.1147,24.1337,18200.0
2011-06-30 10:00:00,25.41,25.5,25.41,25.46,27000.0,24.1432,24.2287,24.1432,24.1907,27000.0
2011-06-30 10:10:00,25.45,25.47,25.42,25.44,40400.0,24.1812,24.2002,24.1527,24.1717,40400.0
2011-06-30 10:20:00,25.44,25.49,25.44,25.45,11200.0,24.1717,24.2192,24.1717,24.1812,11200.0
2011-06-30 10:30:00,25.46,25.48,25.45,25.47,6400.0,24.1907,24.2097,24.1812,24.2002,6400.0
2011-06-30 10:40:00,25.45,25.48,25.44,25.45,15000.0,24.1812,24.2097,24.1717,24.1812,15000.0
2011-06-30 10:50:00,25.44,25.46,25.44,25.44,18800.0,24.1717,24.1907,24.1717,24.1717,18800.0
2011-06-30 11:00:00,25.45,25.46,25.43,25.43,9000.0,24.1812,24.1907,24.1622,24.1622,9000.0
2011-06-30 11:10:00,25.43,25.45,25.39,25.39,12800.0,24.1622,24.1812,24.1242,24.1242,12800.0
2011-06-30 11:20:00,25.38,25.42,25.38,25.38,7800.0,24.1147,24.1527,24.1147,24.1147,7800.0
2011-06-30 11:30:00,25.39,25.43,25.39,25.42,14400.0,24.1242,24.1622,24.1242,24.1527,14400.0
2011-06-30 11:40:00,25.42,25.42,25.38,25.39,28600.0,24.1527,24.1527,24.1147,24.1242,28600.0
2011-06-30 11:50:00,25.4,25.45,25.4,25.45,6200.0,24.1337,24.1812,24.1337,24.1812,6200.0
2011-06-30 12:00:00,25.43,25.48,25.43,25.48,8800.0,24.1622,24.2097,24.1622,24.2097,8800.0
2011-06-30 12:10:00,25.48,25.48,25.46,25.47,6600.0,24.2097,24.2097,24.1907,24.2002,6600.0
2011-06-30 12:20:00,25.46,25.47,25.46,25.46,7600.0,24.1907,24.2002,24.1907,24.1907,7600.0
2011-06-30 12:30:00,25.46,25.47,25.46,25.46,23200.0,24.1907,24.2002,24.1907,24.1907,23200.0
2011-06-30 12:40:00,25.47,25.47,25.46,25.47,6200.0,24.2002,24.2002,24.1907,24.2002,6200.0
2011-06-30 12:50:00,25.47,25.47,25.47,25.47,4200.0,24.2002,24.2002,24.2002,24.2002,4200.0
2011-06-30 13:00:00,25.47,25.47,25.46,25.46,23600.0,24.2002,24.2002,24.1907,24.1907,23600.0
2011-06-30 13:10:00,25.46,25.48,25.46,25.46,18200.0,24.1907,24.2097,24.1907,24.1907,18200.0
2011-06-30 13:20:00,25.46,25.47,25.46,25.47,25600.0,24.1907,24.2002,24.1907,24.2002,25600.0
2011-06-30 13:30:00,25.47,25.49,25.47,25.47,27400.0,24.2002,24.2192,24.2002,24.2002,27400.0
2011-06-30 13:40:00,25.47,25.52,25.47,25.52,14000.0,24.2002,24.2477,24.2002,24.2477,14000.0
2011-06-30 13:50:00,25.52,25.56,25.52,25.56,10400.0,24.2477,24.2857,24.2477,24.2857,10400.0
2011-06-30 14:00:00,25.56,25.57,25.56,25.56,11000.0,24.2857,24.2952,24.2857,24.2857,11000.0
2011-06-30 14:10:00,25.57,25.58,25.53,25.53,18400.0,24.2952,24.3047,24.2572,24.2572,18400.0
2011-06-30 14:20:00,25.53,25.6,25.53,25.58,44600.0,24.2572,24.3237,24.2572,24.3047,44600.0
2011-06-30 14:30:00,25.56,25.61,25.56,25.61,8400.0,24.2857,24.3332,24.2857,24.3332,8400.0
2011-06-30 14:40:00,25.61,25.61,25.55,25.56,15400.0,24.3332,24.3332,24.2762,24.2857,15400.0
2011-06-30 14:50:00,25.55,25.59,25.55,25.56,21600.0,24.2762,24.3142,24.2762,24.2857,21600.0
2011-06-30 15:00:00,25.56,25.57,25.54,25.56,26400.0,24.2857,24.2952,24.2667,24.2857,26400.0
2011-06-30 15:10:00,25.55,25.56,25.52,25.55,23600.0,24.2762,24.2857,24.2477,24.2762,23600.0
2011-06-30 15:20:00,25.56,25.59,25.55,25.57,32600.0,24.2857,24.3142,24.2762,24.2952,32600.0
2011-06-30 15:30:00,25.58,25.61,25.58,25.61,50000.0,24.3047,24.3332,24.3047,24.3332,50000.0
2011-06-30 15:40:00,25.61,25.61,25.56,25.58,90400.0,24.3332,24.3332,24.2857,24.3047,90400.0
2011-06-30 15:50:00,25.59,25.59,25.5,25.5,162400.0,24.3142,24.3142,24.2287,24.2287,162400.0
2011-07-01 09:30:00,25.56,25.58,25.49,25.49,12800.0,24.2857,24.3047,24.2192,24.2192,12800.0
2011-07-01 09:40:00,25.53,25.53,25.47,25.47,12200.0,24.2572,24.2572,24.2002,24.2002,12200.0
2011-07-01 09:50:00,25.48,25.5,25.46,25.48,10400.0,24.2097,24.2287,24.1907,24.2097,10400.0
2011-07-01 10:00:00,25.5,25.57,25.47,25.54,45000.0,24.2287,24.2952,24.2002,24.2667,45000.0
2011-07-01 10:10:00,25.54,25.59,25.52,25.56,19200.0,24.2667,24.3142,24.2477,24.2857,19200.0
2011-07-01 10:20:00,25.57,25.62,25.57,25.6,27400.0,24.2952,24.3427,24.2952,24.3237,27400.0
2011-07-01 10:30:00,25.6,25.62,25.6,25.61,15000.0,24.3237,24.3427,24.3237,24.3332,15000.0
2011-07-01 10:40:00,25.61,25.64,25.6,25.64,55000.0,24.3332,24.3617,24.3237,24.3617,55000.0
2011-07-01 10:50:00,25.63,25.65,25.61,25.62,9800.0,24.3522,24.3712,24.3332,24.3427,9800.0
2011-07-01 11:00:00,25.63,25.66,25.6,25.63,12000.0,24.3522,24.3807,24.3237,24.3522,12000.0
2011-07-01 11:10:00,25.64,25.65,25.62,25.62,11600.0,24.3617,24.3712,24.3427,24.3427,11600.0
2011-07-01 11:20:00,25.63,25.65,25.62,25.63,18200.0,24.3522,24.3712,24.3427,24.3522,18200.0
2011-07-01 11:30:00,25.64,25.65,25.59,25.6,16400.0,24.3617,24.3712,24.3142,24.3237,16400.0
2011-07-01 11:40:00,25.6,25.6,25.56,25.57,21200.0,24.3237,24.3237,24.2857,24.2952,21200.0
2011-07-01 11:50:00,25.58,25.6,25.57,25.59,44000.0,24.3047,24.3237,24.2952,24.3142,44000.0
2011-07-01 12:00:00,25.59,25.6,25.58,25.6,16000.0,24.3142,24.3237,24.3047,24.3237,16000.0
2011-07-01 12:10:00,25.6,25.6,25.58,25.59,16000.0,24.3237,24.3237,24.3047,24.3142,16000.0
2011-07-01 12:20:00,25.58,25.6,25.58,25.6,17800.0,24.3047,24.3237,24.3047,24.3237,17800.0
2011-07-01 12:30:00,25.59,25.6,25.59,25.59,19600.0,24.3142,24.3237,24.3142,24.3142,19600.0
2011-07-01 12:40:00,25.6,25.61,25.59,25.61,36200.0,24.3237,24.3332,24.3142,24.3332,36200.0
2011-07-01 12:50:00,25.61,25.63,25.61,25.63,6400.0,24.3332,24.3522,24.3332,24.3522,6400.0
2011-07-01 13:00:00,25.63,25.65,25.63,25.65,7800.0,24.3522,24.3712,24.3522,24.3712,7800.0
2011-07-01 13:10:00,25.64,25.68,25.62,25.68,21400.0,24.3617,24.3997,24.3427,24.3997,21400.0
2011-07-01 13:20:00,25.67,25.68,25.66,25.67,3200.0,24.3902,24.3997,24.3807,24.3902,3200.0
2011-07-01 13:30:00,25.67,25.69,25.67,25.68,8200.0,24.3902,24.4092,24.3902,24.3997,8200.0
2011-07-01 13:40:00,25.7,25.7,25.65,25.67,6800.0,24.4187,24.4187,24.3712,24.3902,6800.0
2011-07-01 13:50:00,25.68,25.69,25.67,25.67,6400.0,24.3997,24.4092,24.3902,24.3902,6400.0
2011-07-01 14:00:00,25.67,25.68,25.67,25.68,4400.0,24.3902,24.3997,24.3902,24.3997,4400.0
2011-07-01 14:10:00,25.68,25.7,25.66,25.69,5400.0,24.3997,24.4187,24.3807,24.4092,5400.0
2011-07-01 14:20:00,25.68,25.71,25.68,25.7,7600.0,24.3997,24.4282,24.3997,24.4187,7600.0
2011-07-01 14:30:00,25.7,25.72,25.68,25.68,11600.0,24.4187,24.4377,24.3997,24.3997,11600.0
2011-07-01 14:40:00,25.68,25.7,25.65,25.66,18000.0,24.3997,24.4187,24.3712,24.3807,18000.0
2011-07-01 14:50:00,25.66,25.67,25.59,25.62,47000.0,24.3807,24.3902,24.3142,24.3427,47000.0
2011-07-01 15:00:00,25.63,25.65,25.61,25.63,16600.0,24.3522,24.3712,24.3332,24.3522,16600.0
2011-07-01 15:10:00,25.63,25.65,25.61,25.63,19800.0,24.3522,24.3712,24.3332,24.3522,19800.0
2011-07-01 15:20:00,25.63,25.65,25.61,25.64,26400.0,24.3522,24.3712,24.3332,24.3617,26400.0
2011-07-01 15:30:00,25.64,25.66,25.62,25.65,35400.0,24.3617,24.3807,24.3427,24.3712,35400.0
2011-07-01 15:40:00,25.66,25.71,25.64,25.7,42000.0,24.3807,24.4282,24.3617,24.4187,42000.0
2011-07-01 15:50:00,25.7,25.71,25.67,25.67,71200.0,24.4187,24.4282,24.3902,24.3902,71200.0
2011-07-05 09:30:00,25.72,25.73,25.53,25.58,13200.0,24.4377,24.4472,24.2572,24.3047,13200.0
2011-07-05 09:40:00,25.58,25.63,25.51,25.51,7800.0,24.3047,24.3522,24.2382,24.2382,7800.0
2011-07-05 09:50:00,25.54,25.58,25.48,25.57,8200.0,24.2667,24.3047,24.2097,24.2952,8200.0
2011-07-05 10:00:00,25.54,25.57,25.5,25.54,11800.0,24.2667,24.2952,24.2287,24.2667,11800.0
2011-07-05 10:10:00,25.54,25.59,25.43,25.43,6600.0,24.2667,24.3142,24.1622,24.1622,6600.0
2011-07-05 10:20:00,25.43,25.5,25.42,25.5,7600.0,24.1622,24.2287,24.1527,24.2287,7600.0
2011-07-05 10:30:00,25.5,25.55,25.5,25.55,18000.0,24.2287,24.2762,24.2287,24.2762,18000.0
2011-07-05 10:40:00,25.57,25.6,25.53,25.53,10600.0,24.2952,24.3237,24.2572,24.2572,10600.0
2011-07-05 10:50:00,25.54,25.55,25.49,25.53,27400.0,24.2667,24.2762,24.2192,24.2572,27400.0
2011-07-05 11:00:00,25.52,25.52,25.48,25.49,5800.0,24.2477,24.2477,24.2097,24.2192,5800.0
2011-07-05 11:10:00,25.5,25.57,25.5,25.56,6600.0,24.2287,24.2952,24.2287,24.2857,6600.0
2011-07-05 11:20:00,25.56,25.57,25.51,25.54,12200.0,24.2857,24.2952,24.2382,24.2667,12200.0
2011-07-05 11:30:00,25.53,25.57,25.53,25.53,3400.0,24.2572,24.2952,24.2572,24.2572,3400.0
2011-07-05 11:40:00,25.53,25.55,25.52,25.55,6000.0,24.2572,24.2762,24.2477,24.2762,6000.0
2011-07-05 11:50:00,25.55,25.57,25.52,25.55,6800.0,24.2762,24.2952,24.2477,24.2762,6800.0
2011-07-05 12:00:00,25.56,25.56,25.53,25.53,2000.0,24.2857,24.2857,24.2572,24.2572,2000.0
2011-07-05 12:10:00,25.53,25.54,25.5,25.52,23000.0,24.2572,24.2667,24.2287,24.2477,23000.0
2011-07-05 12:20:00,25.52,25.59,25.52,25.59,5600.0,24.2477,24.3142,24.2477,24.3142,5600.0
2011-07-05 12:30:00,25.59,25.59,25.52,25.59,48000.0,24.3142,24.3142,24.2477,24.3142,48000.0
2011-07-05 12:40:00,25.58,25.6,25.56,25.56,10800.0,24.3047,24.3237,24.2857,24.2857,10800.0
2011-07-05 12:50:00,25.57,25.58,25.56,25.58,6600.0,24.2952,24.3047,24.2857,24.3047,6600.0
2011-07-05 13:00:00,25.58,25.59,25.57,25.59,2200.0,24.3047,24.3142,24.2952,24.3142,2200.0
2011-07-05 13:10:00,25.59,25.59,25.56,25.56,6600.0,24.3142,24.3142,24.2857,24.2857,6600.0
2011-07-05 13:20:00,25.57,25.57,25.55,25.57,4800.0,24.2952,24.2952,24.2762,24.2952,4800.0
2011-07-05 13:30:00,25.57,25.58,25.56,25.57,11800.0,24.2952,24.3047,24.2857,24.2952,11800.0
2011-07-05 13:40:00,25.58,25.61,25.57,25.61,4200.0,24.3047,24.3332,24.2952,24.3332,4200.0
2011-07-05 13:50:00,25.62,25.64,25.59,25.62,8200.0,24.3427,24.3617,24.3142,24.3427,8200.0
2011-07-05 14:00:00,25.62,25.63,25.57,25.57,12000.0,24.3427,24.3522,24.2952,24.2952,12000.0
2011-07-05 14:10:00,25.57,25.58,25.55,25.55,7000.0,24.2952,24.3047,24.2762,24.2762,7000.0
2011-07-05 14:20:00,25.55,25.56,25.51,25.51,5800.0,24.2762,24.2857,24.2382,24.2382,5800.0
2011-07-05 14:30:00,25.5,25.57,25.5,25.55,12000.0,24.2287,24.2952,24.2287,24.2762,12000.0
2011-07-05 14:40:00,25.56,25.6,25.56,25.6,6600.0,24.2857,24.3237,24.2857,24.3237,6600.0
2011-07-05 14:50:00,25.6,25.6,25.55,25.57,10000.0,24.3237,24.3237,24.2762,24.2952,10000.0
2011-07-05 15:00:00,25.58,25.59,25.56,25.58,12200.0,24.3047,24.3142,24.2857,24.3047,12200.0
2011-07-05 15:10:00,25.58,25.6,25.56,25.59,12000.0,24.3047,24.3237,24.2857,24.3142,12000.0
2011-07-05 15:20:00,25.59,25.63,25.59,25.63,14800.0,24.3142,24.3522,24.3142,24.3522,14800.0
2011-07-05 15:30:00,25.61,25.63,25.58,25.59,28800.0,24.3332,24.3522,24.3047,24.3142,28800.0
2011-07-05 15:40:00,25.58,25.58,25.54,25.55,47400.0,24.3047,24.3047,24.2667,24.2762,47400.0
2011-07-05 15:50:00,25.55,25.56,25.5,25.54,95200.0,24.2762,24.2857,24.2287,24.2667,95200.0
2011-07-06 09:30:00,25.43,25.57,25.35,25.57,21400.0,24.1622,24.2952,24.0862,24.2952,21400.0
2011-07-06 09:40:00,25.55,25.56,25.5,25.54,7400.0,24.2762,24.2857,24.2287,24.2667,7400.0
2011-07-06 09:50:00,25.59,25.59,25.53,25.54,12600.0,24.3142,24.3142,24.2572,24.2667,12600.0
2011-07-06 10:00:00,25.55,25.57,25.48,25.55,26400.0,24.2762,24.2952,24.2097,24.2762,26400.0
2011-07-06 10:10:00,25.57,25.59,25.5,25.5,22800.0,24.2952,24.3142,24.2287,24.2287,22800.0
2011-07-06 10:20:00,25.52,25.63,25.51,25.63,27800.0,24.2477,24.3522,24.2382,24.3522,27800.0
2011-07-06 10:30:00,25.63,25.68,25.61,25.63,26400.0,24.3522,24.3997,24.3332,24.3522,26400.0
2011-07-06 10:40:00,25.63,25.64,25.59,25.61,11600.0,24.3522,24.3617,24.3142,24.3332,11600.0
2011-07-06 10:50:00,25.62,25.65,25.61,25.64,8200.0,24.3427,24.3712,24.3332,24.3617,8200.0
2011-07-06 11:00:00,25.64,25.65,25.61,25.63,20200.0,24.3617,24.3712,24.3332,24.3522,20200.0
2011-07-06 11:10:00,25.61,25.64,25.61,25.61,10000.0,24.3332,24.3617,24.3332,24.3332,10000.0
2011-07-06 11:20:00,25.61,25.63,25.61,25.61,4600.0,24.3332,24.3522,24.3332,24.3332,4600.0
2011-07-06 11:30:00,25.61,25.68,25.61,25.68,10800.0,24.3332,24.3997,24.3332,24.3997,10800.0
2011-07-06 11:40:00,25.67,25.71,25.67,25.7,9600.0,24.3902,24.4282,24.3902,24.4187,9600.0
2011-07-06 11:50:00,25.68,25.73,25.66,25.73,4600.0,24.3997,24.4472,24.3807,24.4472,4600.0
2011-07-06 12:00:00,25.74,25.76,25.68,25.7,7000.0,24.4567,24.4757,24.3997,24.4187,7000.0
2011-07-06 12:10:00,25.68,25.68,25.65,25.68,11800.0,24.3997,24.3997,24.3712,24.3997,11800.0
2011-07-06 12:20:00,25.68,25.71,25.68,25.69,13600.0,24.3997,24.4282,24.3997,24.4092,13600.0
2011-07-06 12:30:00,25.7,25.72,25.68,25.72,17000.0,24.4187,24.4377,24.3997,24.4377,17000.0
2011-07-06 12:40:00,25.74,25.75,25.73,25.73,5400.0,24.4567,24.4662,24.4472,24.4472,5400.0
2011-07-06 12:50:00,25.73,25.79,25.73,25.77,18000.0,24.4472,24.5042,24.4472,24.4852,18000.0
2011-07-06 13:00:00,25.78,25.8,25.77,25.77,14800.0,24.4947,24.5137,24.4852,24.4852,14800.0
2011-07-06 13:10:00,25.77,25.79,25.72,25.76,18600.0,24.4852,24.5042,24.4377,24.4757,18600.0
2011-07-06 13:20:00,25.77,25.79,25.75,25.79,5400.0,24.4852,24.5042,24.4662,24.5042,5400.0
2011-07-06 13:30:00,25.79,25.81,25.78,25.81,5400.0,24.5042,24.5232,24.4947,24.5232,5400.0
2011-07-06 13:40:00,25.81,25.81,25.79,25.8,3600.0,24.5232,24.5232,24.5042,24.5137,3600.0
2011-07-06 13:50:00,25.79,25.8,25.73,25.79,7000.0,24.5042,24.5137,24.4472,24.5042,7000.0
2011-07-06 14:00:00,25.8,25.8,25.78,25.79,9800.0,24.5137,24.5137,24.4947,24.5042,9800.0
2011-07-06 14:10:00,25.77,25.83,25.77,25.82,10400.0,24.4852,24.5423,24.4852,24.5328,10400.0
2011-07-06 14:20:00,25.83,25.83,25.8,25.83,11000.0,24.5423,24.5423,24.5137,24.5423,11000.0
2011-07-06 14:30:00,25.84,25.84,25.78,25.8,17200.0,24.5518,24.5518,24.4947,24.5137,17200.0
2011-07-06 14:40:00,25.8,25.84,25.8,25.82,11600.0,24.5137,24.5518,24.5137,24.5328,11600.0
2011-07-06 14:50:00,25.82,25.84,25.78,25.79,31200.0,24.5328,24.5518,24.4947,24.5042,31200.0
2011-07-06 15:00:00,25.8,25.82,25.77,25.81,19000.0,24.5137,24.5328,24.4852,24.5232,19000.0
2011-07-06 15:10:00,25.81,25.82,25.79,25.82,14000.0,24.5232,24.5328,24.5042,24.5328,14000.0
2011-07-06 15:20:00,25.82,25.84,25.81,25.82,17000.0,24.5328,24.5518,24.5232,24.5328,17000.0
2011-07-06 15:30:00,25.82,25.82,25.77,25.77,17400.0,24.5328,24.5328,24.4852,24.4852,17400.0
2011-07-06 15:40:00,25.77,25.81,25.77,25.77,34800.0,24.4852,24.5232,24.4852,24.4852,34800.0
2011-07-06 15:50:00,25.77,25.81,25.77,25.81,41000.0,24.4852,24.5232,24.4852,24.5232,41000.0
2011-07-07 09:30:00,25.97,26.0,25.92,26.0,20000.0,24.6753,24.7038,24.6278,24.7038,20000.0
2011-07-07 09:40:00,26.0,26.02,25.97,25.97,13000.0,24.7038,24.7228,24.6753,24.6753,13000.0
2011-07-07 09:50:00,25.96,26.05,25.96,26.0,5000.0,24.6658,24.7513,24.6658,24.7038,5000.0
2011-07-07 10:00:00,26.0,26.01,25.96,25.96,7200.0,24.7038,24.7133,24.6658,24.6658,7200.0
2011-07-07 10:10:00,25.95,26.01,25.95,25.99,4600.0,24.6563,24.7133,24.6563,24.6943,4600.0
2011-07-07 10:20:00,26.0,26.0,25.99,26.0,4600.0,24.7038,24.7038,24.6943,24.7038,4600.0
2011-07-07 10:30:00,26.0,26.07,26.0,26.05,7800.0,24.7038,24.7703,24.7038,24.7513,7800.0
2011-07-07 10:40:00,26.05,26.09,26.05,26.08,14600.0,24.7513,24.7893,24.7513,24.7798,14600.0
2011-07-07 10:50:00,26.07,26.07,25.98,26.01,14800.0,24.7703,24.7703,24.6848,24.7133,14800.0
2011-07-07 11:00:00,26.01,26.04,26.0,26.02,10600.0,24.7133,24.7418,24.7038,24.7228,10600.0
2011-07-07 11:10:00,26.02,26.14,25.94,26.07,154800.0,24.7228,24.8368,24.6468,24.7703,154800.0
2011-07-07 11:20:00,26.06,26.14,26.0,26.11,81000.0,24.7608,24.8368,24.7038,24.8083,81000.0
2011-07-07 11:30:00,26.09,26.11,26.09,26.11,600.0,24.7893,24.8083,24.7893,24.8083,600.0
2011-07-07 11:40:00,26.08,26.09,26.07,26.09,2600.0,24.7798,24.7893,24.7703,24.7893,2600.0
2011-07-07 11:50:00,26.08,26.1,26.08,26.09,1600.0,24.7798,24.7988,24.7798,24.7893,1600.0
2011-07-07 12:00:00,26.08,26.11,26.07,26.11,2000.0,24.7798,24.8083,24.7703,24.8083,2000.0
2011-07-07 12:10:00,26.11,26.14,26.1,26.13,4600.0,24.8083,24.8368,24.7988,24.8273,4600.0
2011-07-07 12:20:00,26.13,26.13,26.09,26.12,11600.0,24.8273,24.8273,24.7893,24.8178,11600.0
2011-07-07 12:30:00,26.11,26.13,26.08,26.12,21400.0,24.8083,24.8273,24.7798,24.8178,21400.0
2011-07-07 12:40:00,26.11,26.12,26.1,26.1,1400.0,24.8083,24.8178,24.7988,24.7988,1400.0
2011-07-07 12:50:00,26.1,26.1,26.08,26.1,3400.0,24.7988,24.7988,24.7798,24.7988,3400.0
2011-07-07 13:00:00,26.08,26.09,26.08,26.09,600.0,24.7798,24.7893,24.7798,24.7893,600.0
2011-07-07 13:10:00,26.07,26.1,26.07,26.08,3800.0,24.7703,24.7988,24.7703,24.7798,3800.0
2011-07-07 13:20:00,26.09,26.1,26.06,26.1,33200.0,24.7893,24.7988,24.7608,24.7988,33200.0
2011-07-07 13:30:00,26.08,26.1,26.08,26.09,2000.0,24.7798,24.7988,24.7798,24.7893,2000.0
2011-07-07 13:40:00,26.1,26.1,26.08,26.08,6200.0,24.7988,24.7988,24.7798,24.7798,6200.0
2011-07-07 13:50:00,26.08,26.1,26.06,26.06,22200.0,24.7798,24.7988,24.7608,24.7608,22200.0
2011-07-07 14:00:00,26.07,26.1,26.06,26.09,11800.0,24.7703,24.7988,24.7608,24.7893,11800.0
2011-07-07 14:10:00,26.1,26.11,26.09,26.1,3200.0,24.7988,24.8083,24.7893,24.7988,3200.0
2011-07-07 14:20:00,26.1,26.13,26.1,26.13,4400.0,24.7988,24.8273,24.7988,24.8273,4400.0
2011-07-07 14:30:00,26.11,26.14,26.11,26.11,3200.0,24.8083,24.8368,24.8083,24.8083,3200.0
2011-07-07 14:40:00,26.11,26.12,26.09,26.09,41800.0,24.8083,24.8178,24.7893,24.7893,41800.0
2011-07-07 14:50:00,26.07,26.11,26.07,26.11,9200.0,24.7703,24.8083,24.7703,24.8083,9200.0
2011-07-07 15:00:00,26.12,26.12,26.09,26.1,19400.0,24.8178,24.8178,24.7893,24.7988,19400.0
2011-07-07 15:10:00,26.1,26.13,26.09,26.13,22600.0,24.7988,24.8273,24.7893,24.8273,22600.0
2011-07-07 15:20:00,26.12,26.13,26.1,26.1,9200.0,24.8178,24.8273,24.7988,24.7988,9200.0
2011-07-07 15:30:00,26.09,26.11,26.07,26.09,62000.0,24.7893,24.8083,24.7703,24.7893,62000.0
2011-07-07 15:40:00,26.09,26.1,26.06,26.08,31000.0,24.7893,24.7988,24.7608,24.7798,31000.0
2011-07-07 15:50:00,26.08,26.11,26.07,26.1,94000.0,24.7798,24.8083,24.7703,24.7988,94000.0
2011-07-08 09:30:00,25.85,25.9,25.74,25.86,24400.0,24.5613,24.6088,24.4567,24.5708,24400.0
2011-07-08 09:40:00,25.88,25.95,25.88,25.9,6400.0,24.5898,24.6563,24.5898,24.6088,6400.0
2011-07-08 09:50:00,25.89,25.93,25.89,25.93,5600.0,24.5993,24.6373,24.5993,24.6373,5600.0
2011-07-08 10:00:00,25.92,25.92,25.86,25.91,13000.0,24.6278,24.6278,24.5708,24.6183,13000.0
2011-07-08 10:10:00,25.9,25.9,25.84,25.86,6600.0,24.6088,24.6088,24.5518,24.5708,6600.0
2011-07-08 10:20:00,25.86,25.86,25.83,25.84,3800.0,24.5708,24.5708,24.5423,24.5518,3800.0
2011-07-08 10:30:00,25.84,25.86,25.78,25.86,17800.0,24.5518,24.5708,24.4947,24.5708,17800.0
2011-07-08 10:40:00,25.85,25.89,25.85,25.86,8000.0,24.5613,24.5993,24.5613,24.5708,8000.0
2011-07-08 10:50:00,25.86,25.9,25.85,25.9,6400.0,24.5708,24.6088,24.5613,24.6088,6400.0
2011-07-08 11:00:00,25.88,25.88,25.86,25.87,18400.0,24.5898,24.5898,24.5708,24.5803,18400.0
2011-07-08 11:10:00,25.87,25.87,25.82,25.85,9000.0,24.5803,24.5803,24.5328,24.5613,9000.0
2011-07-08 11:20:00,25.86,25.92,25.86,25.9,8200.0,24.5708,24.6278,24.5708,24.6088,8200.0
2011-07-08 11:30:00,25.9,25.93,25.88,25.93,16000.0,24.6088,24.6373,24.5898,24.6373,16000.0
2011-07-08 11:40:00,25.94,25.99,25.93,25.96,11200.0,24.6468,24.6943,24.6373,24.6658,11200.0
2011-07-08 11:50:00,25.97,26.0,25.95,25.99,5800.0,24.6753,24.7038,24.6563,24.6943,5800.0
2011-07-08 12:00:00,25.99,26.01,25.97,26.0,9600.0,24.6943,24.7133,24.6753,24.7038,9600.0
2011-07-08 12:10:00,26.0,26.02,25.91,26.02,63400.0,24.7038,24.7228,24.6183,24.7228,63400.0
2011-07-08 12:20:00,26.03,26.05,25.99,26.01,68600.0,24.7323,24.7513,24.6943,24.7133,68600.0
2011-07-08 12:30:00,26.01,26.05,26.01,26.03,10000.0,24.7133,24.7513,24.7133,24.7323,10000.0
2011-07-08 12:40:00,26.03,26.06,26.03,26.05,5600.0,24.7323,24.7608,24.7323,24.7513,5600.0
2011-07-08 12:50:00,26.04,26.1,26.04,26.1,9800.0,24.7418,24.7988,24.7418,24.7988,9800.0
2011-07-08 13:00:00,26.09,26.09,26.05,26.05,14600.0,24.7893,24.7893,24.7513,24.7513,14600.0
2011-07-08 13:10:00,26.03,26.03,25.99,26.0,11400.0,24.7323,24.7323,24.6943,24.7038,11400.0
2011-07-08 13:20:00,26.0,26.05,25.99,26.05,7000.0,24.7038,24.7513,24.6943,24.7513,7000.0
2011-07-08 13:30:00,26.07,26.09,26.05,26.09,6200.0,24.7703,24.7893,24.7513,24.7893,6200.0
2011-07-08 13:40:00,26.08,26.1,26.06,26.06,5400.0,24.7798,24.7988,24.7608,24.7608,5400.0
2011-07-08 13:50:00,26.05,26.08,26.04,26.05,7400.0,24.7513,24.7798,24.7418,24.7513,7400.0
2011-07-08 14:00:00,26.05,26.07,26.02,26.07,12000.0,24.7513,24.7703,24.7228,24.7703,12000.0
2011-07-08 14:10:00,26.08,26.08,26.0,26.01,7600.0,24.7798,24.7798,24.7038,24.7133,7600.0
2011-07-08 14:20:00,26.02,26.04,26.0,26.02,8600.0,24.7228,24.7418,24.7038,24.7228,8600.0
2011-07-08 14:30:00,26.03,26.07,26.03,26.04,11400.0,24.7323,24.7703,24.7323,24.7418,11400.0
2011-07-08 14:40:00,26.04,26.07,26.03,26.07,23800.0,24.7418,24.7703,24.7323,24.7703,23800.0
2011-07-08 14:50:00,26.07,26.08,26.06,26.08,13200.0,24.7703,24.7798,24.7608,24.7798,13200.0
2011-07-08 15:00:00,26.08,26.1,26.06,26.06,22800.0,24.7798,24.7988,24.7608,24.7608,22800.0
2011-07-08 15:10:00,26.06,26.07,26.03,26.04,14400.0,24.7608,24.7703,24.7323,24.7418,14400.0
2011-07-08 15:20:00,26.04,26.07,26.03,26.06,23800.0,24.7418,24.7703,24.7323,24.7608,23800.0
2011-07-08 15:30:00,26.06,26.09,26.05,26.09,27000.0,24.7608,24.7893,24.7513,24.7893,27000.0
2011-07-08 15:40:00,26.09,26.11,26.08,26.1,50400.0,24.7893,24.8083,24.7798,24.7988,50400.0
2011-07-08 15:50:00,26.1,26.15,26.09,26.11,119800.0,24.7988,24.8463,24.7893,24.8083,119800.0
2011-07-11 09:30:00,25.83,25.88,25.76,25.86,12200.0,24.5423,24.5898,24.4757,24.5708,12200.0
2011-07-11 09:40:00,25.88,25.89,25.83,25.85,23800.0,24.5898,24.5993,24.5423,24.5613,23800.0
2011-07-11 09:50:00,25.85,25.89,25.81,25.85,14800.0,24.5613,24.5993,24.5232,24.5613,14800.0
2011-07-11 10:00:00,25.85,25.85,25.77,25.77,7000.0,24.5613,24.5613,24.4852,24.4852,7000.0
2011-07-11 10:10:00,25.77,25.77,25.72,25.72,6400.0,24.4852,24.4852,24.4377,24.4377,6400.0
2011-07-11 10:20:00,25.7,25.73,25.68,25.72,9600.0,24.4187,24.4472,24.3997,24.4377,9600.0
2011-07-11 10:30:00,25.72,25.74,25.7,25.73,12000.0,24.4377,24.4567,24.4187,24.4472,12000.0
2011-07-11 10:40:00,25.72,25.74,25.7,25.73,12600.0,24.4377,24.4567,24.4187,24.4472,12600.0
2011-07-11 10:50:00,25.72,25.72,25.64,25.64,12400.0,24.4377,24.4377,24.3617,24.3617,12400.0
2011-07-11 11:00:00,25.63,25.65,25.58,25.65,10800.0,24.3522,24.3712,24.3047,24.3712,10800.0
2011-07-11 11:10:00,25.66,25.66,25.61,25.61,5400.0,24.3807,24.3807,24.3332,24.3332,5400.0
2011-07-11 11:20:00,25.61,25.64,25.61,25.64,9400.0,24.3332,24.3617,24.3332,24.3617,9400.0
2011-07-11 11:30:00,25.63,25.66,25.61,25.61,10000.0,24.3522,24.3807,24.3332,24.3332,10000.0
2011-07-11 11:40:00,25.61,25.66,25.61,25.66,5200.0,24.3332,24.3807,24.3332,24.3807,5200.0
2011-07-11 11:50:00,25.66,25.68,25.63,25.64,9200.0,24.3807,24.3997,24.3522,24.3617,9200.0
2011-07-11 12:00:00,25.62,25.62,25.6,25.61,6800.0,24.3427,24.3427,24.3237,24.3332,6800.0
2011-07-11 12:10:00,25.61,25.64,25.59,25.62,12400.0,24.3332,24.3617,24.3142,24.3427,12400.0
2011-07-11 12:20:00,25.61,25.62,25.6,25.6,6400.0,24.3332,24.3427,24.3237,24.3237,6400.0
2011-07-11 12:30:00,25.6,25.61,25.59,25.61,5400.0,24.3237,24.3332,24.3142,24.3332,5400.0
2011-07-11 12:40:00,25.61,25.62,25.56,25.56,19600.0,24.3332,24.3427,24.2857,24.2857,19600.0
2011-07-11 12:50:00,25.57,25.57,25.56,25.57,4000.0,24.2952,24.2952,24.2857,24.2952,4000.0
2011-07-11 13:00:00,25.58,25.6,25.58,25.58,11200.0,24.3047,24.3237,24.3047,24.3047,11200.0
2011-07-11 13:10:00,25.58,25.62,25.57,25.57,24000.0,24.3047,24.3427,24.2952,24.2952,24000.0
2011-07-11 13:20:00,25.58,25.62,25.58,25.61,6800.0,24.3047,24.3427,24.3047,24.3332,6800.0
2011-07-11 13:30:00,25.61,25.64,25.61,25.61,7600.0,24.3332,24.3617,24.3332,24.3332,7600.0
2011-07-11 13:40:00,25.61,25.64,25.6,25.64,8400.0,24.3332,24.3617,24.3237,24.3617,8400.0
2011-07-11 13:50:00,25.64,25.66,25.64,25.66,3000.0,24.3617,24.3807,24.3617,24.3807,3000.0
2011-07-11 14:00:00,25.65,25.66,25.64,25.64,9000.0,24.3712,24.3807,24.3617,24.3617,9000.0
2011-07-11 14:10:00,25.64,25.65,25.61,25.62,14400.0,24.3617,24.3712,24.3332,24.3427,14400.0
2011-07-11 14:20:00,25.61,25.63,25.59,25.61,13400.0,24.3332,24.3522,24.3142,24.3332,13400.0
2011-07-11 14:30:00,25.61,25.61,25.55,25.6,13800.0,24.3332,24.3332,24.2762,24.3237,13800.0
2011-07-11 14:40:00,25.6,25.6,25.57,25.58,11200.0,24.3237,24.3237,24.2952,24.3047,11200.0
2011-07-11 14:50:00,25.57,25.59,25.54,25.58,14600.0,24.2952,24.3142,24.2667,24.3047,14600.0
2011-07-11 15:00:00,25.58,25.61,25.54,25.55,28600.0,24.3047,24.3332,24.2667,24.2762,28600.0
2011-07-11 15:10:00,25.56,25.6,25.56,25.57,21200.0,24.2857,24.3237,24.2857,24.2952,21200.0
2011-07-11 15:20:00,25.57,25.61,25.56,25.6,27600.0,24.2952,24.3332,24.2857,24.3237,27600.0
2011-07-11 15:30:00,25.6,25.62,25.58,25.6,40400.0,24.3237,24.3427,24.3047,24.3237,40400.0
2011-07-11 15:40:00,25.6,25.63,25.58,25.59,53000.0,24.3237,24.3522,24.3047,24.3142,53000.0
2011-07-11 15:50:00,25.59,25.6,25.57,25.59,88200.0,24.3142,24.3237,24.2952,24.3142,88200.0
2011-07-12 09:30:00,25.48,25.55,25.38,25.54,15400.0,24.2097,24.2762,24.1147,24.2667,15400.0
2011-07-12 09:40:00,25.55,25.58,25.51,25.51,7600.0,24.2762,24.3047,24.2382,24.2382,7600.0
2011-07-12 09:50:00,25.53,25.53,25.47,25.49,11000.0,24.2572,24.2572,24.2002,24.2192,11000.0
2011-07-12 10:00:00,25.52,25.58,25.52,25.56,10000.0,24.2477,24.3047,24.2477,24.2857,10000.0
2011-07-12 10:10:00,25.55,25.55,25.48,25.51,7000.0,24.2762,24.2762,24.2097,24.2382,7000.0
2011-07-12 10:20:00,25.52,25.55,25.46,25.49,9400.0,24.2477,24.2762,24.1907,24.2192,9400.0
2011-07-12 10:30:00,25.48,25.58,25.46,25.58,5200.0,24.2097,24.3047,24.1907,24.3047,5200.0
2011-07-12 10:40:00,25.56,25.57,25.48,25.49,6000.0,24.2857,24.2952,24.2097,24.2192,6000.0
2011-07-12 10:50:00,25.5,25.5,25.43,25.46,8200.0,24.2287,24.2287,24.1622,24.1907,8200.0
2011-07-12 11:00:00,25.46,25.51,25.46,25.5,11200.0,24.1907,24.2382,24.1907,24.2287,11200.0
2011-07-12 11:10:00,25.5,25.55,25.5,25.54,6600.0,24.2287,24.2762,24.2287,24.2667,6600.0
2011-07-12 11:20:00,25.55,25.65,25.55,25.61,29600.0,24.2762,24.3712,24.2762,24.3332,29600.0
2011-07-12 11:30:00,25.6,25.61,25.58,25.59,7600.0,24.3237,24.3332,24.3047,24.3142,7600.0
2011-07-12 11:40:00,25.6,25.64,25.59,25.61,8000.0,24.3237,24.3617,24.3142,24.3332,8000.0
2011-07-12 11:50:00,25.6,25.61,25.59,25.6,36000.0,24.3237,24.3332,24.3142,24.3237,36000.0
2011-07-12 12:00:00,25.6,25.62,25.58,25.61,16400.0,24.3237,24.3427,24.3047,24.3332,16400.0
2011-07-12 12:10:00,25.61,25.62,25.59,25.62,13000.0,24.3332,24.3427,24.3142,24.3427,13000.0
2011-07-12 12:20:00,25.63,25.64,25.58,25.59,9600.0,24.3522,24.3617,24.3047,24.3142,9600.0
2011-07-12 12:30:00,25.57,25.58,25.57,25.58,11400.0,24.2952,24.3047,24.2952,24.3047,11400.0
2011-07-12 12:40:00,25.58,25.62,25.56,25.62,4200.0,24.3047,24.3427,24.2857,24.3427,4200.0
2011-07-12 12:50:00,25.61,25.61,25.57,25.58,9600.0,24.3332,24.3332,24.2952,24.3047,9600.0
2011-07-12 13:00:00,25.58,25.66,25.58,25.65,7200.0,24.3047,24.3807,24.3047,24.3712,7200.0
2011-07-12 13:10:00,25.65,25.66,25.57,25.6,6600.0,24.3712,24.3807,24.2952,24.3237,6600.0
2011-07-12 13:20:00,25.6,25.62,25.58,25.58,12000.0,24.3237,24.3427,24.3047,24.3047,12000.0
2011-07-12 13:30:00,25.56,25.57,25.56,25.57,4000.0,24.2857,24.2952,24.2857,24.2952,4000.0
2011-07-12 13:40:00,25.58,25.58,25.56,25.58,5000.0,24.3047,24.3047,24.2857,24.3047,5000.0
2011-07-12 13:50:00,25.58,25.58,25.57,25.58,4400.0,24.3047,24.3047,24.2952,24.3047,4400.0
2011-07-12 14:00:00,25.58,25.63,25.58,25.63,28800.0,24.3047,24.3522,24.3047,24.3522,28800.0
2011-07-12 14:10:00,25.63,25.71,25.63,25.69,12600.0,24.3522,24.4282,24.3522,24.4092,12600.0
2011-07-12 14:20:00,25.71,25.73,25.71,25.73,18600.0,24.4282,24.4472,24.4282,24.4472,18600.0
2011-07-12 14:30:00,25.72,25.74,25.67,25.68,11000.0,24.4377,24.4567,24.3902,24.3997,11000.0
2011-07-12 14:40:00,25.68,25.7,25.67,25.69,18800.0,24.3997,24.4187,24.3902,24.4092,18800.0
2011-07-12 14:50:00,25.69,25.69,25.64,25.65,85600.0,24.4092,24.4092,24.3617,24.3712,85600.0
2011-07-12 15:00:00,25.65,25.66,25.62,25.64,28400.0,24.3712,24.3807,24.3427,24.3617,28400.0
2011-07-12 15:10:00,25.64,25.66,25.6,25.65,18400.0,24.3617,24.3807,24.3237,24.3712,18400.0
2011-07-12 15:20:00,25.65,25.65,25.6,25.62,21000.0,24.3712,24.3712,24.3237,24.3427,21000.0
2011-07-12 15:30:00,25.61,25.62,25.58,25.6,39200.0,24.3332,24.3427,24.3047,24.3237,39200.0
2011-07-12 15:40:00,25.6,25.6,25.5,25.5,60600.0,24.3237,24.3237,24.2287,24.2287,60600.0
2011-07-12 15:50:00,25.5,25.54,25.5,25.53,66000.0,24.2287,24.2667,24.2287,24.2572,66000.0
2011-07-13 09:30:00,25.62,25.67,25.59,25.59,7400.0,24.3427,24.3902,24.3142,24.3142,7400.0
2011-07-13 09:40:00,25.56,25.59,25.51,25.51,28200.0,24.2857,24.3142,24.2382,24.2382,28200.0
2011-07-13 09:50:00,25.52,25.52,25.43,25.44,22200.0,24.2477,24.2477,24.1622,24.1717,22200.0
2011-07-13 10:00:00,25.45,25.54,25.45,25.51,35400.0,24.1812,24.2667,24.1812,24.2382,35400.0
2011-07-13 10:10:00,25.52,25.57,25.5,25.56,16400.0,24.2477,24.2952,24.2287,24.2857,16400.0
2011-07-13 10:20:00,25.55,25.58,25.54,25.57,14400.0,24.2762,24.3047,24.2667,24.2952,14400.0
2011-07-13 10:30:00,25.57,25.63,25.57,25.58,75400.0,24.2952,24.3522,24.2952,24.3047,75400.0
2011-07-13 10:40:00,25.57,25.64,25.57,25.63,104800.0,24.2952,24.3617,24.2952,24.3522,104800.0
2011-07-13 10:50:00,25.63,25.66,25.63,25.65,143200.0,24.3522,24.3807,24.3522,24.3712,143200.0
2011-07-13 11:00:00,25.65,25.66,25.61,25.66,92200.0,24.3712,24.3807,24.3332,24.3807,92200.0
2011-07-13 11:10:00,25.66,25.67,25.65,25.67,40800.0,24.3807,24.3902,24.3712,24.3902,40800.0
2011-07-13 11:20:00,25.67,25.67,25.65,25.66,14000.0,24.3902,24.3902,24.3712,24.3807,14000.0
2011-07-13 11:30:00,25.65,25.66,25.65,25.65,11600.0,24.3712,24.3807,24.3712,24.3712,11600.0
2011-07-13 11:40:00,25.65,25.7,25.65,25.68,32800.0,24.3712,24.4187,24.3712,24.3997,32800.0
2011-07-13 11:50:00,25.68,25.7,25.68,25.68,12000.0,24.3997,24.4187,24.3997,24.3997,12000.0
2011-07-13 12:00:00,25.68,25.68,25.67,25.68,7600.0,24.3997,24.3997,24.3902,24.3997,7600.0
2011-07-13 12:10:00,25.68,25.69,25.67,25.68,23600.0,24.3997,24.4092,24.3902,24.3997,23600.0
2011-07-13 12:20:00,25.68,25.68,25.66,25.67,6800.0,24.3997,24.3997,24.3807,24.3902,6800.0
2011-07-13 12:30:00,25.66,25.67,25.64,25.65,18000.0,24.3807,24.3902,24.3617,24.3712,18000.0
2011-07-13 12:40:00,25.66,25.67,25.62,25.66,14800.0,24.3807,24.3902,24.3427,24.3807,14800.0
2011-07-13 12:50:00,25.65,25.67,25.65,25.65,7400.0,24.3712,24.3902,24.3712,24.3712,7400.0
2011-07-13 13:00:00,25.66,25.66,25.6,25.63,12400.0,24.3807,24.3807,24.3237,24.3522,12400.0
2011-07-13 13:10:00,25.61,25.62,25.57,25.59,11000.0,24.3332,24.3427,24.2952,24.3142,11000.0
2011-07-13 13:20:00,25.58,25.59,25.56,25.56,7000.0,24.3047,24.3142,24.2857,24.2857,7000.0
2011-07-13 13:30:00,25.58,25.61,25.58,25.6,10400.0,24.3047,24.3332,24.3047,24.3237,10400.0
2011-07-13 13:40:00,25.6,25.61,25.59,25.61,6400.0,24.3237,24.3332,24.3142,24.3332,6400.0
2011-07-13 13:50:00,25.61,25.61,25.53,25.56,10800.0,24.3332,24.3332,24.2572,24.2857,10800.0
2011-07-13 14:00:00,25.55,25.57,25.53,25.53,11600.0,24.2762,24.2952,24.2572,24.2572,11600.0
2011-07-13 14:10:00,25.54,25.56,25.52,25.55,40800.0,24.2667,24.2857,24.2477,24.2762,40800.0
2011-07-13 14:20:00,25.56,25.56,25.52,25.53,22600.0,24.2857,24.2857,24.2477,24.2572,22600.0
2011-07-13 14:30:00,25.54,25.57,25.53,25.57,7000.0,24.2667,24.2952,24.2572,24.2952,7000.0
2011-07-13 14:40:00,25.56,25.57,25.52,25.55,7400.0,24.2857,24.2952,24.2477,24.2762,7400.0
2011-07-13 14:50:00,25.54,25.57,25.52,25.54,11600.0,24.2667,24.2952,24.2477,24.2667,11600.0
2011-07-13 15:00:00,25.55,25.57,25.49,25.5,26800.0,24.2762,24.2952,24.2192,24.2287,26800.0
2011-07-13 15:10:00,25.49,25.49,25.36,25.36,35800.0,24.2192,24.2192,24.0957,24.0957,35800.0
2011-07-13 15:20:00,25.36,25.4,25.34,25.38,32400.0,24.0957,24.1337,24.0767,24.1147,32400.0
2011-07-13 15:30:00,25.38,25.4,25.36,25.36,35000.0,24.1147,24.1337,24.0957,24.0957,35000.0
2011-07-13 15:40:00,25.36,25.36,25.29,25.35,81200.0,24.0957,24.0957,24.0292,24.0862,81200.0
2011-07-13 15:50:00,25.35,25.38,25.33,25.35,95400.0,24.0862,24.1147,24.0672,24.0862,95400.0
2011-07-14 09:30:00,25.45,25.49,25.41,25.48,18400.0,24.1812,24.2192,24.1432,24.2097,18400.0
2011-07-14 09:40:00,25.48,25.54,25.42,25.52,49200.0,24.2097,24.2667,24.1527,24.2477,49200.0
2011-07-14 09:50:00,25.55,25.78,25.55,25.76,73200.0,24.2762,24.4947,24.2762,24.4757,73200.0
2011-07-14 10:00:00,25.75,25.78,25.73,25.76,23600.0,24.4662,24.4947,24.4472,24.4757,23600.0
2011-07-14 10:10:00,25.77,25.77,25.71,25.76,20400.0,24.4852,24.4852,24.4282,24.4757,20400.0
2011-07-14 10:20:00,25.75,25.83,25.74,25.8,36400.0,24.4662,24.5423,24.4567,24.5137,36400.0
2011-07-14 10:30:00,25.79,25.79,25.72,25.73,26000.0,24.5042,24.5042,24.4377,24.4472,26000.0
2011-07-14 10:40:00,25.73,25.74,25.68,25.68,25800.0,24.4472,24.4567,24.3997,24.3997,25800.0
2011-07-14 10:50:00,25.68,25.68,25.6,25.6,24200.0,24.3997,24.3997,24.3237,24.3237,24200.0
2011-07-14 11:00:00,25.59,25.79,25.59,25.79,54400.0,24.3142,24.5042,24.3142,24.5042,54400.0
2011-07-14 11:10:00,25.79,25.81,25.77,25.79,39200.0,24.5042,24.5232,24.4852,24.5042,39200.0
2011-07-14 11:20:00,25.79,25.84,25.78,25.84,19600.0,24.5042,24.5518,24.4947,24.5518,19600.0
2011-07-14 11:30:00,25.84,25.84,25.79,25.79,26800.0,24.5518,24.5518,24.5042,24.5042,26800.0
2011-07-14 11:40:00,25.79,25.91,25.79,25.91,34800.0,24.5042,24.6183,24.5042,24.6183,34800.0
2011-07-14 11:50:00,25.92,25.93,25.91,25.92,27200.0,24.6278,24.6373,24.6183,24.6278,27200.0
2011-07-14 12:00:00,25.92,25.92,25.8,25.8,28000.0,24.6278,24.6278,24.5137,24.5137,28000.0
2011-07-14 12:10:00,25.82,25.82,25.72,25.75,17000.0,24.5328,24.5328,24.4377,24.4662,17000.0
2011-07-14 12:20:00,25.74,25.75,25.71,25.71,13000.0,24.4567,24.4662,24.4282,24.4282,13000.0
2011-07-14 12:30:00,25.72,25.77,25.72,25.74,16400.0,24.4377,24.4852,24.4377,24.4567,16400.0
2011-07-14 12:40:00,25.74,25.83,25.74,25.75,17400.0,24.4567,24.5423,24.4567,24.4662,17400.0
2011-07-14 12:50:00,25.74,25.75,25.66,25.68,17800.0,24.4567,24.4662,24.3807,24.3997,17800.0
2011-07-14 13:00:00,25.68,25.7,25.64,25.68,20200.0,24.3997,24.4187,24.3617,24.3997,20200.0
2011-07-14 13:10:00,25.67,25.68,25.53,25.53,30000.0,24.3902,24.3997,24.2572,24.2572,30000.0
2011-07-14 13:20:00,25.54,25.58,25.53,25.56,16400.0,24.2667,24.3047,24.2572,24.2857,16400.0
2011-07-14 13:30:00,25.57,25.68,25.56,25.61,28800.0,24.2952,24.3997,24.2857,24.3332,28800.0
2011-07-14 13:40:00,25.61,25.64,25.59,25.61,54400.0,24.3332,24.3617,24.3142,24.3332,54400.0
2011-07-14 13:50:00,25.61,25.64,25.59,25.64,13600.0,24.3332,24.3617,24.3142,24.3617,13600.0
2011-07-14 14:00:00,25.66,25.66,25.61,25.63,25400.0,24.3807,24.3807,24.3332,24.3522,25400.0
2011-07-14 14:10:00,25.64,25.7,25.63,25.64,27800.0,24.3617,24.4187,24.3522,24.3617,27800.0
2011-07-14 14:20:00,25.63,25.64,25.58,25.6,43400.0,24.3522,24.3617,24.3047,24.3237,43400.0
2011-07-14 14:30:00,25.6,25.62,25.53,25.57,48600.0,24.3237,24.3427,24.2572,24.2952,48600.0
2011-07-14 14:40:00,25.57,25.61,25.56,25.57,58200.0,24.2952,24.3332,24.2857,24.2952,58200.0
2011-07-14 14:50:00,25.56,25.58,25.53,25.58,28400.0,24.2857,24.3047,24.2572,24.3047,28400.0
2011-07-14 15:00:00,25.59,25.61,25.54,25.55,46200.0,24.3142,24.3332,24.2667,24.2762,46200.0
2011-07-14 15:10:00,25.55,25.61,25.54,25.58,49800.0,24.2762,24.3332,24.2667,24.3047,49800.0
2011-07-14 15:20:00,25.58,25.61,25.54,25.56,108400.0,24.3047,24.3332,24.2667,24.2857,108400.0
2011-07-14 15:30:00,25.56,25.65,25.55,25.63,121000.0,24.2857,24.3712,24.2762,24.3522,121000.0
2011-07-14 15:40:00,25.63,25.66,25.62,25.63,187600.0,24.3522,24.3807,24.3427,24.3522,187600.0
2011-07-14 15:50:00,25.63,25.64,25.61,25.61,239800.0,24.3522,24.3617,24.3332,24.3332,239800.0
2011-07-15 09:30:00,25.69,25.73,25.58,25.67,38000.0,24.4092,24.4472,24.3047,24.3902,38000.0
2011-07-15 09:40:00,25.67,25.67,25.53,25.66,19000.0,24.3902,24.3902,24.2572,24.3807,19000.0
2011-07-15 09:50:00,25.64,25.66,25.57,25.64,36200.0,24.3617,24.3807,24.2952,24.3617,36200.0
2011-07-15 10:00:00,25.65,25.7,25.61,25.62,19800.0,24.3712,24.4187,24.3332,24.3427,19800.0
2011-07-15 10:10:00,25.62,25.67,25.59,25.6,72200.0,24.3427,24.3902,24.3142,24.3237,72200.0
2011-07-15 10:20:00,25.6,25.63,25.58,25.6,38200.0,24.3237,24.3522,24.3047,24.3237,38200.0
2011-07-15 10:30:00,25.6,25.61,25.51,25.53,13200.0,24.3237,24.3332,24.2382,24.2572,13200.0
2011-07-15 10:40:00,25.53,25.6,25.52,25.57,10400.0,24.2572,24.3237,24.2477,24.2952,10400.0
2011-07-15 10:50:00,25.56,25.6,25.53,25.58,14400.0,24.2857,24.3237,24.2572,24.3047,14400.0
2011-07-15 11:00:00,25.56,25.58,25.53,25.57,10600.0,24.2857,24.3047,24.2572,24.2952,10600.0
2011-07-15 11:10:00,25.56,25.59,25.55,25.57,23400.0,24.2857,24.3142,24.2762,24.2952,23400.0
2011-07-15 11:20:00,25.56,25.59,25.55,25.59,20000.0,24.2857,24.3142,24.2762,24.3142,20000.0
2011-07-15 11:30:00,25.58,25.6,25.55,25.58,17600.0,24.3047,24.3237,24.2762,24.3047,17600.0
2011-07-15 11:40:00,25.57,25.58,25.53,25.55,13000.0,24.2952,24.3047,24.2572,24.2762,13000.0
2011-07-15 11:50:00,25.56,25.58,25.55,25.56,17800.0,24.2857,24.3047,24.2762,24.2857,17800.0
2011-07-15 12:00:00,25.56,25.65,25.56,25.6,11600.0,24.2857,24.3712,24.2857,24.3237,11600.0
2011-07-15 12:10:00,25.61,25.63,25.58,25.58,6000.0,24.3332,24.3522,24.3047,24.3047,6000.0
2011-07-15 12:20:00,25.57,25.6,25.56,25.59,12400.0,24.2952,24.3237,24.2857,24.3142,12400.0
2011-07-15 12:30:00,25.61,25.61,25.54,25.56,15200.0,24.3332,24.3332,24.2667,24.2857,15200.0
2011-07-15 12:40:00,25.56,25.6,25.54,25.57,13000.0,24.2857,24.3237,24.2667,24.2952,13000.0
2011-07-15 12:50:00,25.55,25.59,25.54,25.58,20000.0,24.2762,24.3142,24.2667,24.3047,20000.0
2011-07-15 13:00:00,25.57,25.6,25.57,25.6,14800.0,24.2952,24.3237,24.2952,24.3237,14800.0
2011-07-15 13:10:00,25.61,25.63,25.61,25.62,12800.0,24.3332,24.3522,24.3332,24.3427,12800.0
2011-07-15 13:20:00,25.62,25.66,25.61,25.64,15600.0,24.3427,24.3807,24.3332,24.3617,15600.0
2011-07-15 13:30:00,25.64,25.66,25.61,25.63,16200.0,24.3617,24.3807,24.3332,24.3522,16200.0
2011-07-15 13:40:00,25.63,25.63,25.6,25.61,14000.0,24.3522,24.3522,24.3237,24.3332,14000.0
2011-07-15 13:50:00,25.61,25.61,25.59,25.59,13200.0,24.3332,24.3332,24.3142,24.3142,13200.0
2011-07-15 14:00:00,25.59,25.61,25.58,25.6,10000.0,24.3142,24.3332,24.3047,24.3237,10000.0
2011-07-15 14:10:00,25.6,25.6,25.54,25.55,10000.0,24.3237,24.3237,24.2667,24.2762,10000.0
2011-07-15 14:20:00,25.54,25.54,25.5,25.52,19800.0,24.2667,24.2667,24.2287,24.2477,19800.0
2011-07-15 14:30:00,25.52,25.54,25.51,25.54,12000.0,24.2477,24.2667,24.2382,24.2667,12000.0
2011-07-15 14:40:00,25.54,25.56,25.52,25.53,14400.0,24.2667,24.2857,24.2477,24.2572,14400.0
2011-07-15 14:50:00,25.54,25.54,25.5,25.52,32000.0,24.2667,24.2667,24.2287,24.2477,32000.0
2011-07-15 15:00:00,25.52,25.55,25.51,25.54,29800.0,24.2477,24.2762,24.2382,24.2667,29800.0
2011-07-15 15:10:00,25.54,25.55,25.53,25.53,21600.0,24.2667,24.2762,24.2572,24.2572,21600.0
2011-07-15 15:20:00,25.53,25.57,25.53,25.56,27800.0,24.2572,24.2952,24.2572,24.2857,27800.0
2011-07-15 15:30:00,25.56,25.61,25.56,25.59,48000.0,24.2857,24.3332,24.2857,24.3142,48000.0
2011-07-15 15:40:00,25.6,25.61,25.57,25.61,71400.0,24.3237,24.3332,24.2952,24.3332,71400.0
2011-07-15 15:50:00,25.61,25.64,25.59,25.64,78600.0,24.3332,24.3617,24.3142,24.3617,78600.0
2011-07-18 09:30:00,25.54,25.54,25.41,25.49,9400.0,24.2667,24.2667,24.1432,24.2192,9400.0
2011-07-18 09:40:00,25.51,25.51,25.37,25.37,7200.0,24.2382,24.2382,24.1052,24.1052,7200.0
2011-07-18 09:50:00,25.4,25.4,25.32,25.32,4200.0,24.1337,24.1337,24.0577,24.0577,4200.0
2011-07-18 10:00:00,25.32,25.34,25.24,25.28,6400.0,24.0577,24.0767,23.9817,24.0197,6400.0
2011-07-18 10:10:00,25.27,25.29,25.21,25.26,6000.0,24.0102,24.0292,23.9532,24.0007,6000.0
2011-07-18 10:20:00,25.26,25.29,25.26,25.26,4600.0,24.0007,24.0292,24.0007,24.0007,4600.0
2011-07-18 10:30:00,25.26,25.27,25.22,25.24,3400.0,24.0007,24.0102,23.9627,23.9817,3400.0
2011-07-18 10:40:00,25.25,25.28,25.22,25.23,8800.0,23.9912,24.0197,23.9627,23.9722,8800.0
2011-07-18 10:50:00,25.23,25.25,25.22,25.24,5400.0,23.9722,23.9912,23.9627,23.9817,5400.0
2011-07-18 11:00:00,25.24,25.25,25.22,25.24,9400.0,23.9817,23.9912,23.9627,23.9817,9400.0
2011-07-18 11:10:00,25.25,25.28,25.25,25.27,6800.0,23.9912,24.0197,23.9912,24.0102,6800.0
2011-07-18 11:20:00,25.27,25.34,25.27,25.33,8400.0,24.0102,24.0767,24.0102,24.0672,8400.0
2011-07-18 11:30:00,25.33,25.34,25.25,25.27,7600.0,24.0672,24.0767,23.9912,24.0102,7600.0
2011-07-18 11:40:00,25.25,25.29,25.25,25.27,6600.0,23.9912,24.0292,23.9912,24.0102,6600.0
2011-07-18 11:50:00,25.28,25.32,25.27,25.29,43200.0,24.0197,24.0577,24.0102,24.0292,43200.0
2011-07-18 12:00:00,25.3,25.31,25.28,25.28,9400.0,24.0387,24.0482,24.0197,24.0197,9400.0
2011-07-18 12:10:00,25.29,25.32,25.29,25.3,5600.0,24.0292,24.0577,24.0292,24.0387,5600.0
2011-07-18 12:20:00,25.3,25.33,25.3,25.33,4400.0,24.0387,24.0672,24.0387,24.0672,4400.0
2011-07-18 12:30:00,25.33,25.34,25.3,25.34,8400.0,24.0672,24.0767,24.0387,24.0767,8400.0
2011-07-18 12:40:00,25.32,25.36,25.32,25.36,10600.0,24.0577,24.0957,24.0577,24.0957,10600.0
2011-07-18 12:50:00,25.36,25.36,25.33,25.33,5000.0,24.0957,24.0957,24.0672,24.0672,5000.0
2011-07-18 13:00:00,25.33,25.33,25.3,25.31,4200.0,24.0672,24.0672,24.0387,24.0482,4200.0
2011-07-18 13:10:00,25.31,25.32,25.26,25.29,16200.0,24.0482,24.0577,24.0007,24.0292,16200.0
2011-07-18 13:20:00,25.28,25.3,25.27,25.3,5600.0,24.0197,24.0387,24.0102,24.0387,5600.0
2011-07-18 13:30:00,25.31,25.32,25.3,25.31,8200.0,24.0482,24.0577,24.0387,24.0482,8200.0
2011-07-18 13:40:00,25.3,25.31,25.3,25.3,9200.0,24.0387,24.0482,24.0387,24.0387,9200.0
2011-07-18 13:50:00,25.31,25.34,25.31,25.33,7200.0,24.0482,24.0767,24.0482,24.0672,7200.0
2011-07-18 14:00:00,25.33,25.33,25.29,25.3,10400.0,24.0672,24.0672,24.0292,24.0387,10400.0
2011-07-18 14:10:00,25.3,25.31,25.28,25.3,13400.0,24.0387,24.0482,24.0197,24.0387,13400.0
2011-07-18 14:20:00,25.3,25.31,25.27,25.27,10800.0,24.0387,24.0482,24.0102,24.0102,10800.0
2011-07-18 14:30:00,25.27,25.28,25.21,25.27,25200.0,24.0102,24.0197,23.9532,24.0102,25200.0
2011-07-18 14:40:00,25.25,25.29,25.25,25.25,9800.0,23.9912,24.0292,23.9912,23.9912,9800.0
2011-07-18 14:50:00,25.27,25.31,25.25,25.31,11200.0,24.0102,24.0482,23.9912,24.0482,11200.0
2011-07-18 15:00:00,25.31,25.34,25.27,25.27,17800.0,24.0482,24.0767,24.0102,24.0102,17800.0
2011-07-18 15:10:00,25.28,25.29,25.25,25.27,14600.0,24.0197,24.0292,23.9912,24.0102,14600.0
2011-07-18 15:20:00,25.27,25.27,25.23,25.25,27600.0,24.0102,24.0102,23.9722,23.9912,27600.0
2011-07-18 15:30:00,25.25,25.29,25.24,25.28,40200.0,23.9912,24.0292,23.9817,24.0197,40200.0
2011-07-18 15:40:00,25.28,25.28,25.23,25.25,80000.0,24.0197,24.0197,23.9722,23.9912,80000.0
2011-07-18 15:50:00,25.25,25.28,25.24,25.26,92000.0,23.9912,24.0197,23.9817,24.0007,92000.0
2011-07-19 09:30:00,25.5,25.77,25.5,25.75,46400.0,24.2287,24.4852,24.2287,24.4662,46400.0
2011-07-19 09:40:00,25.75,25.85,25.75,25.76,18600.0,24.4662,24.5613,24.4662,24.4757,18600.0
2011-07-19 09:50:00,25.8,25.8,25.74,25.77,15200.0,24.5137,24.5137,24.4567,24.4852,15200.0
2011-07-19 10:00:00,25.77,25.8,25.75,25.8,16600.0,24.4852,24.5137,24.4662,24.5137,16600.0
2011-07-19 10:10:00,25.79,25.82,25.78,25.82,17400.0,24.5042,24.5328,24.4947,24.5328,17400.0
2011-07-19 10:20:00,25.82,25.85,25.81,25.82,9800.0,24.5328,24.5613,24.5232,24.5328,9800.0
2011-07-19 10:30:00,25.82,25.82,25.78,25.8,15200.0,24.5328,24.5328,24.4947,24.5137,15200.0
2011-07-19 10:40:00,25.8,25.83,25.79,25.81,10600.0,24.5137,24.5423,24.5042,24.5232,10600.0
2011-07-19 10:50:00,25.81,25.83,25.8,25.8,10200.0,24.5232,24.5423,24.5137,24.5137,10200.0
2011-07-19 11:00:00,25.8,25.84,25.79,25.8,12400.0,24.5137,24.5518,24.5042,24.5137,12400.0
2011-07-19 11:10:00,25.8,25.8,25.77,25.8,26800.0,24.5137,24.5137,24.4852,24.5137,26800.0
2011-07-19 11:20:00,25.8,25.84,25.8,25.82,11800.0,24.5137,24.5518,24.5137,24.5328,11800.0
2011-07-19 11:30:00,25.82,25.82,25.75,25.78,18200.0,24.5328,24.5328,24.4662,24.4947,18200.0
2011-07-19 11:40:00,25.77,25.8,25.76,25.79,20000.0,24.4852,24.5137,24.4757,24.5042,20000.0
2011-07-19 11:50:00,25.77,25.8,25.76,25.77,8800.0,24.4852,24.5137,24.4757,24.4852,8800.0
2011-07-19 12:00:00,25.78,25.82,25.78,25.81,15800.0,24.4947,24.5328,24.4947,24.5232,15800.0
2011-07-19 12:10:00,25.82,25.85,25.82,25.82,5000.0,24.5328,24.5613,24.5328,24.5328,5000.0
2011-07-19 12:20:00,25.82,25.83,25.78,25.79,17600.0,24.5328,24.5423,24.4947,24.5042,17600.0
2011-07-19 12:30:00,25.79,25.84,25.79,25.83,76400.0,24.5042,24.5518,24.5042,24.5423,76400.0
2011-07-19 12:40:00,25.83,25.83,25.78,25.79,17000.0,24.5423,24.5423,24.4947,24.5042,17000.0
2011-07-19 12:50:00,25.78,25.83,25.78,25.83,48400.0,24.4947,24.5423,24.4947,24.5423,48400.0
2011-07-19 13:00:00,25.84,25.84,25.8,25.82,41200.0,24.5518,24.5518,24.5137,24.5328,41200.0
2011-07-19 13:10:00,25.82,25.83,25.8,25.82,23000.0,24.5328,24.5423,24.5137,24.5328,23000.0
2011-07-19 13:20:00,25.83,25.85,25.8,25.85,47600.0,24.5423,24.5613,24.5137,24.5613,47600.0
2011-07-19 13:30:00,25.86,25.9,25.84,25.89,16600.0,24.5708,24.6088,24.5518,24.5993,16600.0
2011-07-19 13:40:00,25.88,25.96,25.88,25.92,8800.0,24.5898,24.6658,24.5898,24.6278,8800.0
2011-07-19 13:50:00,25.92,25.97,25.92,25.95,6200.0,24.6278,24.6753,24.6278,24.6563,6200.0
2011-07-19 14:00:00,25.96,25.96,25.89,25.9,9600.0,24.6658,24.6658,24.5993,24.6088,9600.0
2011-07-19 14:10:00,25.91,25.92,25.89,25.89,11800.0,24.6183,24.6278,24.5993,24.5993,11800.0
2011-07-19 14:20:00,25.89,25.9,25.85,25.86,25000.0,24.5993,24.6088,24.5613,24.5708,25000.0
2011-07-19 14:30:00,25.88,25.9,25.86,25.88,10400.0,24.5898,24.6088,24.5708,24.5898,10400.0
2011-07-19 14:40:00,25.88,25.92,25.88,25.9,16000.0,24.5898,24.6278,24.5898,24.6088,16000.0
2011-07-19 14:50:00,25.9,25.91,25.89,25.9,14800.0,24.6088,24.6183,24.5993,24.6088,14800.0
2011-07-19 15:00:00,25.9,25.91,25.89,25.91,13600.0,24.6088,24.6183,24.5993,24.6183,13600.0
2011-07-19 15:10:00,25.91,25.95,25.91,25.93,20600.0,24.6183,24.6563,24.6183,24.6373,20600.0
2011-07-19 15:20:00,25.93,25.95,25.93,25.93,32800.0,24.6373,24.6563,24.6373,24.6373,32800.0
2011-07-19 15:30:00,25.93,25.93,25.91,25.93,30800.0,24.6373,24.6373,24.6183,24.6373,30800.0
2011-07-19 15:40:00,25.94,25.95,25.92,25.93,36400.0,24.6468,24.6563,24.6278,24.6373,36400.0
2011-07-19 15:50:00,25.93,25.97,25.92,25.96,96200.0,24.6373,24.6753,24.6278,24.6658,96200.0
2011-07-20 09:30:00,26.0,26.12,25.94,26.05,52400.0,24.7038,24.8178,24.6468,24.7513,52400.0
2011-07-20 09:40:00,26.07,26.07,25.97,25.98,17600.0,24.7703,24.7703,24.6753,24.6848,17600.0
2011-07-20 09:50:00,25.97,26.0,25.96,26.0,27200.0,24.6753,24.7038,24.6658,24.7038,27200.0
2011-07-20 10:00:00,25.99,26.06,25.98,26.03,22600.0,24.6943,24.7608,24.6848,24.7323,22600.0
2011-07-20 10:10:00,26.02,26.03,25.96,25.98,24000.0,24.7228,24.7323,24.6658,24.6848,24000.0
2011-07-20 10:20:00,25.97,25.99,25.96,25.99,25400.0,24.6753,24.6943,24.6658,24.6943,25400.0
2011-07-20 10:30:00,25.99,26.09,25.98,26.04,21600.0,24.6943,24.7893,24.6848,24.7418,21600.0
2011-07-20 10:40:00,26.04,26.06,26.02,26.05,11200.0,24.7418,24.7608,24.7228,24.7513,11200.0
2011-07-20 10:50:00,26.05,26.06,26.03,26.06,11200.0,24.7513,24.7608,24.7323,24.7608,11200.0
2011-07-20 11:00:00,26.07,26.08,25.99,26.03,16000.0,24.7703,24.7798,24.6943,24.7323,16000.0
2011-07-20 11:10:00,26.02,26.07,26.02,26.04,16200.0,24.7228,24.7703,24.7228,24.7418,16200.0
2011-07-20 11:20:00,26.04,26.09,26.02,26.03,30400.0,24.7418,24.7893,24.7228,24.7323,30400.0
2011-07-20 11:30:00,26.02,26.07,26.0,26.02,17200.0,24.7228,24.7703,24.7038,24.7228,17200.0
2011-07-20 11:40:00,26.03,26.08,26.01,26.01,23200.0,24.7323,24.7798,24.7133,24.7133,23200.0
2011-07-20 11:50:00,26.01,26.07,26.0,26.06,24200.0,24.7133,24.7703,24.7038,24.7608,24200.0
2011-07-20 12:00:00,26.06,26.09,26.05,26.08,15000.0,24.7608,24.7893,24.7513,24.7798,15000.0
2011-07-20 12:10:00,26.08,26.1,26.05,26.08,14400.0,24.7798,24.7988,24.7513,24.7798,14400.0
2011-07-20 12:20:00,26.07,26.1,26.05,26.09,15800.0,24.7703,24.7988,24.7513,24.7893,15800.0
2011-07-20 12:30:00,26.1,26.1,26.05,26.06,13600.0,24.7988,24.7988,24.7513,24.7608,13600.0
2011-07-20 12:40:00,26.07,26.09,26.04,26.07,13000.0,24.7703,24.7893,24.7418,24.7703,13000.0
2011-07-20 12:50:00,26.08,26.1,26.07,26.08,9400.0,24.7798,24.7988,24.7703,24.7798,9400.0
2011-07-20 13:00:00,26.08,26.11,26.07,26.08,8000.0,24.7798,24.8083,24.7703,24.7798,8000.0
2011-07-20 13:10:00,26.07,26.13,26.07,26.12,11800.0,24.7703,24.8273,24.7703,24.8178,11800.0
2011-07-20 13:20:00,26.12,26.14,26.11,26.14,8400.0,24.8178,24.8368,24.8083,24.8368,8400.0
2011-07-20 13:30:00,26.14,26.18,26.13,26.18,16600.0,24.8368,24.8748,24.8273,24.8748,16600.0
2011-07-20 13:40:00,26.16,26.18,26.14,26.18,12400.0,24.8558,24.8748,24.8368,24.8748,12400.0
2011-07-20 13:50:00,26.18,26.21,26.18,26.18,16000.0,24.8748,24.9033,24.8748,24.8748,16000.0
2011-07-20 14:00:00,26.21,26.21,26.13,26.14,16000.0,24.9033,24.9033,24.8273,24.8368,16000.0
2011-07-20 14:10:00,26.14,26.15,26.11,26.15,17200.0,24.8368,24.8463,24.8083,24.8463,17200.0
2011-07-20 14:20:00,26.16,26.18,26.14,26.15,18400.0,24.8558,24.8748,24.8368,24.8463,18400.0
2011-07-20 14:30:00,26.15,26.15,26.09,26.15,20200.0,24.8463,24.8463,24.7893,24.8463,20200.0
2011-07-20 14:40:00,26.17,26.18,26.1,26.1,17800.0,24.8653,24.8748,24.7988,24.7988,17800.0
2011-07-20 14:50:00,26.1,26.11,26.08,26.09,12800.0,24.7988,24.8083,24.7798,24.7893,12800.0
2011-07-20 15:00:00,26.13,26.14,26.11,26.14,9400.0,24.8273,24.8368,24.8083,24.8368,9400.0
2011-07-20 15:10:00,26.16,26.17,26.12,26.12,21200.0,24.8558,24.8653,24.8178,24.8178,21200.0
2011-07-20 15:20:00,26.12,26.13,26.08,26.1,29400.0,24.8178,24.8273,24.7798,24.7988,29400.0
2011-07-20 15:30:00,26.1,26.11,26.07,26.11,41600.0,24.7988,24.8083,24.7703,24.8083,41600.0
2011-07-20 15:40:00,26.11,26.11,26.04,26.06,60600.0,24.8083,24.8083,24.7418,24.7608,60600.0
2011-07-20 15:50:00,26.05,26.08,26.03,26.06,110600.0,24.7513,24.7798,24.7323,24.7608,110600.0
2011-07-21 09:30:00,26.15,26.17,26.01,26.04,16600.0,24.8463,24.8653,24.7133,24.7418,16600.0
2011-07-21 09:40:00,26.09,26.22,26.08,26.21,22200.0,24.7893,24.9128,24.7798,24.9033,22200.0
2011-07-21 09:50:00,26.21,26.23,26.16,26.2,16400.0,24.9033,24.9223,24.8558,24.8938,16400.0
2011-07-21 10:00:00,26.2,26.28,26.17,26.27,32200.0,24.8938,24.9698,24.8653,24.9603,32200.0
2011-07-21 10:10:00,26.27,26.32,26.27,26.32,17800.0,24.9603,25.0078,24.9603,25.0078,17800.0
2011-07-21 10:20:00,26.31,26.37,26.31,26.36,21600.0,24.9983,25.0553,24.9983,25.0458,21600.0
2011-07-21 10:30:00,26.35,26.38,26.33,26.35,20000.0,25.0363,25.0648,25.0173,25.0363,20000.0
2011-07-21 10:40:00,26.36,26.36,26.33,26.35,6800.0,25.0458,25.0458,25.0173,25.0363,6800.0
2011-07-21 10:50:00,26.35,26.37,26.35,26.35,16400.0,25.0363,25.0553,25.0363,25.0363,16400.0
2011-07-21 11:00:00,26.36,26.37,26.28,26.32,15000.0,25.0458,25.0553,24.9698,25.0078,15000.0
2011-07-21 11:10:00,26.33,26.36,26.33,26.36,8600.0,25.0173,25.0458,25.0173,25.0458,8600.0
2011-07-21 11:20:00,26.37,26.38,26.29,26.3,15400.0,25.0553,25.0648,24.9793,24.9888,15400.0
2011-07-21 11:30:00,26.29,26.29,26.21,26.21,12400.0,24.9793,24.9793,24.9033,24.9033,12400.0
2011-07-21 11:40:00,26.2,26.23,26.19,26.22,5400.0,24.8938,24.9223,24.8843,24.9128,5400.0
2011-07-21 11:50:00,26.22,26.26,26.18,26.26,10400.0,24.9128,24.9508,24.8748,24.9508,10400.0
2011-07-21 12:00:00,26.26,26.3,26.22,26.25,21200.0,24.9508,24.9888,24.9128,24.9413,21200.0
2011-07-21 12:10:00,26.25,26.26,26.22,26.22,8400.0,24.9413,24.9508,24.9128,24.9128,8400.0
2011-07-21 12:20:00,26.22,26.24,26.18,26.21,8200.0,24.9128,24.9318,24.8748,24.9033,8200.0
2011-07-21 12:30:00,26.2,26.25,26.18,26.22,22400.0,24.8938,24.9413,24.8748,24.9128,22400.0
2011-07-21 12:40:00,26.21,26.29,26.21,26.25,37000.0,24.9033,24.9793,24.9033,24.9413,37000.0
2011-07-21 12:50:00,26.25,26.25,26.19,26.25,10800.0,24.9413,24.9413,24.8843,24.9413,10800.0
2011-07-21 13:00:00,26.27,26.29,26.21,26.24,21200.0,24.9603,24.9793,24.9033,24.9318,21200.0
2011-07-21 13:10:00,26.23,26.27,26.22,26.27,9000.0,24.9223,24.9603,24.9128,24.9603,9000.0
2011-07-21 13:20:00,26.27,26.32,26.27,26.31,15800.0,24.9603,25.0078,24.9603,24.9983,15800.0
2011-07-21 13:30:00,26.31,26.32,26.27,26.3,13800.0,24.9983,25.0078,24.9603,24.9888,13800.0
2011-07-21 13:40:00,26.3,26.32,26.27,26.32,12800.0,24.9888,25.0078,24.9603,25.0078,12800.0
2011-07-21 13:50:00,26.32,26.33,26.28,26.3,18400.0,25.0078,25.0173,24.9698,24.9888,18400.0
2011-07-21 14:00:00,26.3,26.32,26.21,26.21,35000.0,24.9888,25.0078,24.9033,24.9033,35000.0
2011-07-21 14:10:00,26.21,26.21,26.14,26.17,35600.0,24.9033,24.9033,24.8368,24.8653,35600.0
2011-07-21 14:20:00,26.17,26.25,26.17,26.25,15200.0,24.8653,24.9413,24.8653,24.9413,15200.0
2011-07-21 14:30:00,26.25,26.32,26.24,26.31,22400.0,24.9413,25.0078,24.9318,24.9983,22400.0
2011-07-21 14:40:00,26.31,26.32,26.23,26.23,44800.0,24.9983,25.0078,24.9223,24.9223,44800.0
2011-07-21 14:50:00,26.24,26.31,26.24,26.31,23400.0,24.9318,24.9983,24.9318,24.9983,23400.0
2011-07-21 15:00:00,26.31,26.31,26.25,26.25,54600.0,24.9983,24.9983,24.9413,24.9413,54600.0
2011-07-21 15:10:00,26.25,26.29,26.25,26.28,37800.0,24.9413,24.9793,24.9413,24.9698,37800.0
2011-07-21 15:20:00,26.29,26.29,26.22,26.22,82600.0,24.9793,24.9793,24.9128,24.9128,82600.0
2011-07-21 15:30:00,26.21,26.22,26.1,26.13,90600.0,24.9033,24.9128,24.7988,24.8273,90600.0
2011-07-21 15:40:00,26.13,26.15,26.09,26.09,122600.0,24.8273,24.8463,24.7893,24.7893,122600.0
2011-07-21 15:50:00,26.1,26.14,26.05,26.11,188000.0,24.7988,24.8368,24.7513,24.8083,188000.0
2011-07-22 09:30:00,25.77,25.77,25.06,25.39,233000.0,24.4852,24.4852,23.8106,24.1242,233000.0
2011-07-22 09:40:00,25.38,25.39,24.93,25.03,163600.0,24.1147,24.1242,23.6871,23.7821,163600.0
2011-07-22 09:50:00,25.03,25.03,24.74,24.8,359400.0,23.7821,23.7821,23.5066,23.5636,359400.0
2011-07-22 10:00:00,24.8,24.82,24.5,24.63,312800.0,23.5636,23.5826,23.2786,23.4021,312800.0
2011-07-22 10:10:00,24.63,24.81,24.61,24.79,237800.0,23.4021,23.5731,23.3831,23.5541,237800.0
2011-07-22 10:20:00,24.78,24.79,24.54,24.56,227000.0,23.5446,23.5541,23.3166,23.3356,227000.0
2011-07-22 10:30:00,24.56,24.62,24.27,24.33,203400.0,23.3356,23.3926,23.06,23.117,203400.0
2011-07-22 10:40:00,24.33,24.5,24.33,24.45,152600.0,23.117,23.2786,23.117,23.2311,152600.0
2011-07-22 10:50:00,24.45,24.46,24.0,24.02,249400.0,23.2311,23.2406,22.8035,22.8225,249400.0
2011-07-22 11:00:00,24.0,24.13,23.89,24.0,388400.0,22.8035,22.927,22.699,22.8035,388400.0
2011-07-22 11:10:00,24.0,24.09,23.94,23.96,197000.0,22.8035,22.889,22.7465,22.7655,197000.0
2011-07-22 11:20:00,23.96,23.97,23.73,23.82,190600.0,22.7655,22.775,22.5469,22.6325,190600.0
2011-07-22 11:30:00,23.83,23.89,23.74,23.76,165800.0,22.642,22.699,22.5564,22.5755,165800.0
2011-07-22 11:40:00,23.77,23.84,23.61,23.75,200600.0,22.585,22.6515,22.4329,22.5659,200600.0
2011-07-22 11:50:00,23.75,23.83,23.52,23.74,222400.0,22.5659,22.642,22.3474,22.5564,222400.0
2011-07-22 12:00:00,23.74,23.74,23.56,23.59,294400.0,22.5564,22.5564,22.3854,22.4139,294400.0
2011-07-22 12:10:00,23.58,24.07,23.58,24.02,160800.0,22.4044,22.87,22.4044,22.8225,160800.0
2011-07-22 12:20:00,24.03,24.06,23.99,24.0,179000.0,22.832,22.8605,22.794,22.8035,179000.0
2011-07-22 12:30:00,24.0,24.03,23.96,24.0,162800.0,22.8035,22.832,22.7655,22.8035,162800.0
2011-07-22 12:40:00,24.0,24.12,23.83,23.87,85000.0,22.8035,22.9175,22.642,22.68,85000.0
2011-07-22 12:50:00,23.88,24.0,23.86,24.0,59400.0,22.6895,22.8035,22.6705,22.8035,59400.0
2011-07-22 13:00:00,24.0,24.04,23.98,24.03,72000.0,22.8035,22.8415,22.7845,22.832,72000.0
2011-07-22 13:10:00,24.02,24.09,23.99,24.01,60000.0,22.8225,22.889,22.794,22.813,60000.0
2011-07-22 13:20:00,24.01,24.15,24.0,24.13,106000.0,22.813,22.946,22.8035,22.927,106000.0
2011-07-22 13:30:00,24.11,24.25,24.11,24.15,159800.0,22.908,23.041,22.908,22.946,159800.0
2011-07-22 13:40:00,24.15,24.22,24.15,24.2,64600.0,22.946,23.0125,22.946,22.9935,64600.0
2011-07-22 13:50:00,24.21,24.25,24.18,24.2,43800.0,23.003,23.041,22.9745,22.9935,43800.0
2011-07-22 14:00:00,24.21,24.21,24.13,24.13,113800.0,23.003,23.003,22.927,22.927,113800.0
2011-07-22 14:10:00,24.13,24.16,24.07,24.1,102600.0,22.927,22.9555,22.87,22.8985,102600.0
2011-07-22 14:20:00,24.1,24.11,24.07,24.08,72600.0,22.8985,22.908,22.87,22.8795,72600.0
2011-07-22 14:30:00,24.08,24.16,24.08,24.08,91000.0,22.8795,22.9555,22.8795,22.8795,91000.0
2011-07-22 14:40:00,24.08,24.09,24.06,24.08,62400.0,22.8795,22.889,22.8605,22.8795,62400.0
2011-07-22 14:50:00,24.08,24.12,24.08,24.1,116800.0,22.8795,22.9175,22.8795,22.8985,116800.0
2011-07-22 15:00:00,24.09,24.2,24.08,24.13,145400.0,22.889,22.9935,22.8795,22.927,145400.0
2011-07-22 15:10:00,24.13,24.13,24.11,24.11,44600.0,22.927,22.927,22.908,22.908,44600.0
2011-07-22 15:20:00,24.11,24.21,24.11,24.13,111800.0,22.908,23.003,22.908,22.927,111800.0
2011-07-22 15:30:00,24.13,24.13,24.07,24.09,128800.0,22.927,22.927,22.87,22.889,128800.0
2011-07-22 15:40:00,24.09,24.1,24.05,24.07,140800.0,22.889,22.8985,22.851,22.87,140800.0
2011-07-22 15:50:00,24.07,24.13,24.04,24.11,269600.0,22.87,22.927,22.8415,22.908,269600.0
2011-07-25 09:30:00,24.07,24.18,23.87,23.96,160000.0,22.87,22.9745,22.68,22.7655,160000.0
2011-07-25 09:40:00,23.98,24.08,23.95,24.02,81000.0,22.7845,22.8795,22.756,22.8225,81000.0
2011-07-25 09:50:00,24.02,24.18,24.0,24.17,61800.0,22.8225,22.9745,22.8035,22.965,61800.0
2011-07-25 10:00:00,24.17,24.28,24.15,24.25,49400.0,22.965,23.0695,22.946,23.041,49400.0
2011-07-25 10:10:00,24.25,24.38,24.25,24.33,77800.0,23.041,23.1645,23.041,23.117,77800.0
2011-07-25 10:20:00,24.34,24.45,24.34,24.37,54600.0,23.1265,23.2311,23.1265,23.155,54600.0
2011-07-25 10:30:00,24.36,24.38,24.28,24.36,37800.0,23.1455,23.1645,23.0695,23.1455,37800.0
2011-07-25 10:40:00,24.36,24.52,24.36,24.5,91600.0,23.1455,23.2976,23.1455,23.2786,91600.0
2011-07-25 10:50:00,24.5,24.55,24.45,24.48,67400.0,23.2786,23.3261,23.2311,23.2596,67400.0
2011-07-25 11:00:00,24.49,24.51,24.4,24.46,44800.0,23.2691,23.2881,23.1835,23.2406,44800.0
2011-07-25 11:10:00,24.45,24.45,24.36,24.42,41200.0,23.2311,23.2311,23.1455,23.2025,41200.0
2011-07-25 11:20:00,24.42,24.45,24.36,24.45,26800.0,23.2025,23.2311,23.1455,23.2311,26800.0
2011-07-25 11:30:00,24.45,24.46,24.38,24.4,24000.0,23.2311,23.2406,23.1645,23.1835,24000.0
2011-07-25 11:40:00,24.39,24.41,24.34,24.36,23600.0,23.174,23.193,23.1265,23.1455,23600.0
2011-07-25 11:50:00,24.36,24.43,24.35,24.41,36000.0,23.1455,23.212,23.136,23.193,36000.0
2011-07-25 12:00:00,24.39,24.42,24.38,24.42,17000.0,23.174,23.2025,23.1645,23.2025,17000.0
2011-07-25 12:10:00,24.42,24.43,24.39,24.4,17600.0,23.2025,23.212,23.174,23.1835,17600.0
2011-07-25 12:20:00,24.39,24.41,24.36,24.4,15000.0,23.174,23.193,23.1455,23.1835,15000.0
2011-07-25 12:30:00,24.41,24.43,24.36,24.41,41800.0,23.193,23.212,23.1455,23.193,41800.0
2011-07-25 12:40:00,24.41,24.46,24.4,24.41,16000.0,23.193,23.2406,23.1835,23.193,16000.0
2011-07-25 12:50:00,24.43,24.44,24.42,24.43,16800.0,23.212,23.2215,23.2025,23.212,16800.0
2011-07-25 13:00:00,24.43,24.46,24.42,24.43,15400.0,23.212,23.2406,23.2025,23.212,15400.0
2011-07-25 13:10:00,24.43,24.43,24.38,24.4,11000.0,23.212,23.212,23.1645,23.1835,11000.0
2011-07-25 13:20:00,24.4,24.41,24.34,24.34,25000.0,23.1835,23.193,23.1265,23.1265,25000.0
2011-07-25 13:30:00,24.34,24.35,24.3,24.3,18400.0,23.1265,23.136,23.0885,23.0885,18400.0
2011-07-25 13:40:00,24.28,24.31,24.27,24.29,11400.0,23.0695,23.098,23.06,23.079,11400.0
2011-07-25 13:50:00,24.29,24.29,24.24,24.24,15000.0,23.079,23.079,23.0315,23.0315,15000.0
2011-07-25 14:00:00,24.24,24.31,24.24,24.3,23600.0,23.0315,23.098,23.0315,23.0885,23600.0
2011-07-25 14:10:00,24.3,24.33,24.28,24.28,25200.0,23.0885,23.117,23.0695,23.0695,25200.0
2011-07-25 14:20:00,24.28,24.34,24.28,24.3,18800.0,23.0695,23.1265,23.0695,23.0885,18800.0
2011-07-25 14:30:00,24.3,24.3,24.24,24.24,32000.0,23.0885,23.0885,23.0315,23.0315,32000.0
2011-07-25 14:40:00,24.24,24.28,24.23,24.25,44400.0,23.0315,23.0695,23.022,23.041,44400.0
2011-07-25 14:50:00,24.25,24.26,24.24,24.24,30200.0,23.041,23.0505,23.0315,23.0315,30200.0
2011-07-25 15:00:00,24.24,24.25,24.22,24.23,57600.0,23.0315,23.041,23.0125,23.022,57600.0
2011-07-25 15:10:00,24.23,24.29,24.22,24.29,60800.0,23.022,23.079,23.0125,23.079,60800.0
2011-07-25 15:20:00,24.29,24.29,24.22,24.25,82000.0,23.079,23.079,23.0125,23.041,82000.0
2011-07-25 15:30:00,24.25,24.28,24.22,24.25,70800.0,23.041,23.0695,23.0125,23.041,70800.0
2011-07-25 15:40:00,24.26,24.26,24.16,24.17,118800.0,23.0505,23.0505,22.9555,22.965,118800.0
2011-07-25 15:50:00,24.17,24.22,24.16,24.17,157800.0,22.965,23.0125,22.9555,22.965,157800.0
2011-07-26 09:30:00,24.22,24.26,24.15,24.2,35800.0,23.0125,23.0505,22.946,22.9935,35800.0
2011-07-26 09:40:00,24.21,24.25,24.11,24.15,48200.0,23.003,23.041,22.908,22.946,48200.0
2011-07-26 09:50:00,24.16,24.2,24.13,24.13,33000.0,22.9555,22.9935,22.927,22.927,33000.0
2011-07-26 10:00:00,24.15,24.25,24.09,24.11,65800.0,22.946,23.041,22.889,22.908,65800.0
2011-07-26 10:10:00,24.1,24.16,24.08,24.1,29200.0,22.8985,22.9555,22.8795,22.8985,29200.0
2011-07-26 10:20:00,24.1,24.15,24.09,24.15,24600.0,22.8985,22.946,22.889,22.946,24600.0
2011-07-26 10:30:00,24.13,24.17,24.11,24.17,21600.0,22.927,22.965,22.908,22.965,21600.0
2011-07-26 10:40:00,24.17,24.21,24.17,24.18,32200.0,22.965,23.003,22.965,22.9745,32200.0
2011-07-26 10:50:00,24.19,24.24,24.18,24.19,27200.0,22.984,23.0315,22.9745,22.984,27200.0
2011-07-26 11:00:00,24.19,24.29,24.19,24.27,38600.0,22.984,23.079,22.984,23.06,38600.0
2011-07-26 11:10:00,24.29,24.38,24.28,24.36,44600.0,23.079,23.1645,23.0695,23.1455,44600.0
2011-07-26 11:20:00,24.36,24.36,24.34,24.34,38000.0,23.1455,23.1455,23.1265,23.1265,38000.0
2011-07-26 11:30:00,24.34,24.34,24.3,24.31,19800.0,23.1265,23.1265,23.0885,23.098,19800.0
2011-07-26 11:40:00,24.3,24.3,24.28,24.3,13400.0,23.0885,23.0885,23.0695,23.0885,13400.0
2011-07-26 11:50:00,24.3,24.32,24.29,24.31,20000.0,23.0885,23.1075,23.079,23.098,20000.0
2011-07-26 12:00:00,24.33,24.33,24.31,24.32,16600.0,23.117,23.117,23.098,23.1075,16600.0
2011-07-26 12:10:00,24.33,24.35,24.32,24.33,24400.0,23.117,23.136,23.1075,23.117,24400.0
2011-07-26 12:20:00,24.33,24.34,24.24,24.25,23800.0,23.117,23.1265,23.0315,23.041,23800.0
2011-07-26 12:30:00,24.24,24.25,24.22,24.23,14400.0,23.0315,23.041,23.0125,23.022,14400.0
2011-07-26 12:40:00,24.23,24.25,24.2,24.21,12800.0,23.022,23.041,22.9935,23.003,12800.0
2011-07-26 12:50:00,24.21,24.24,24.19,24.19,34000.0,23.003,23.0315,22.984,22.984,34000.0
2011-07-26 13:00:00,24.22,24.22,24.16,24.16,12600.0,23.0125,23.0125,22.9555,22.9555,12600.0
2011-07-26 13:10:00,24.17,24.17,24.14,24.17,14800.0,22.965,22.965,22.9365,22.965,14800.0
2011-07-26 13:20:00,24.16,24.16,24.13,24.16,51200.0,22.9555,22.9555,22.927,22.9555,51200.0
2011-07-26 13:30:00,24.17,24.17,24.13,24.13,13800.0,22.965,22.965,22.927,22.927,13800.0
2011-07-26 13:40:00,24.13,24.14,24.11,24.14,14600.0,22.927,22.9365,22.908,22.9365,14600.0
2011-07-26 13:50:00,24.15,24.17,24.13,24.16,15000.0,22.946,22.965,22.927,22.9555,15000.0
2011-07-26 14:00:00,24.16,24.19,24.15,24.18,17000.0,22.9555,22.984,22.946,22.9745,17000.0
2011-07-26 14:10:00,24.17,24.24,24.16,24.24,37600.0,22.965,23.0315,22.9555,23.0315,37600.0
2011-07-26 14:20:00,24.23,24.24,24.2,24.22,23600.0,23.022,23.0315,22.9935,23.0125,23600.0
2011-07-26 14:30:00,24.22,24.25,24.19,24.21,45800.0,23.0125,23.041,22.984,23.003,45800.0
2011-07-26 14:40:00,24.2,24.22,24.18,24.2,23200.0,22.9935,23.0125,22.9745,22.9935,23200.0
2011-07-26 14:50:00,24.19,24.23,24.18,24.18,37200.0,22.984,23.022,22.9745,22.9745,37200.0
2011-07-26 15:00:00,24.18,24.21,24.17,24.2,44600.0,22.9745,23.003,22.965,22.9935,44600.0
2011-07-26 15:10:00,24.2,24.23,24.19,24.2,61800.0,22.9935,23.022,22.984,22.9935,61800.0
2011-07-26 15:20:00,24.2,24.22,24.19,24.22,57400.0,22.9935,23.0125,22.984,23.0125,57400.0
2011-07-26 15:30:00,24.22,24.22,24.17,24.18,80800.0,23.0125,23.0125,22.965,22.9745,80800.0
2011-07-26 15:40:00,24.18,24.19,24.13,24.13,106200.0,22.9745,22.984,22.927,22.927,106200.0
2011-07-26 15:50:00,24.13,24.18,24.11,24.17,147000.0,22.927,22.9745,22.908,22.965,147000.0
2011-07-27 09:30:00,24.0,24.1,23.83,23.93,64600.0,22.8035,22.8985,22.642,22.737,64600.0
2011-07-27 09:40:00,23.93,23.95,23.9,23.93,32600.0,22.737,22.756,22.7085,22.737,32600.0
2011-07-27 09:50:00,23.94,23.94,23.79,23.86,28800.0,22.7465,22.7465,22.604,22.6705,28800.0
2011-07-27 10:00:00,23.86,23.91,23.81,23.85,33000.0,22.6705,22.718,22.623,22.661,33000.0
2011-07-27 10:10:00,23.84,23.89,23.83,23.86,24200.0,22.6515,22.699,22.642,22.6705,24200.0
2011-07-27 10:20:00,23.87,23.89,23.79,23.79,25600.0,22.68,22.699,22.604,22.604,25600.0
2011-07-27 10:30:00,23.8,23.86,23.77,23.84,19400.0,22.6135,22.6705,22.585,22.6515,19400.0
2011-07-27 10:40:00,23.83,23.83,23.75,23.75,16800.0,22.642,22.642,22.5659,22.5659,16800.0
2011-07-27 10:50:00,23.76,23.85,23.76,23.85,12400.0,22.5755,22.661,22.5755,22.661,12400.0
2011-07-27 11:00:00,23.84,23.85,23.82,23.84,18000.0,22.6515,22.661,22.6325,22.6515,18000.0
2011-07-27 11:10:00,23.84,23.86,23.83,23.86,23000.0,22.6515,22.6705,22.642,22.6705,23000.0
2011-07-27 11:20:00,23.86,23.9,23.86,23.89,30800.0,22.6705,22.7085,22.6705,22.699,30800.0
2011-07-27 11:30:00,23.91,23.95,23.9,23.93,31600.0,22.718,22.756,22.7085,22.737,31600.0
2011-07-27 11:40:00,23.93,23.93,23.91,23.92,25400.0,22.737,22.737,22.718,22.7275,25400.0
2011-07-27 11:50:00,23.92,23.93,23.88,23.9,27000.0,22.7275,22.737,22.6895,22.7085,27000.0
2011-07-27 12:00:00,23.89,23.91,23.88,23.88,40000.0,22.699,22.718,22.6895,22.6895,40000.0
2011-07-27 12:10:00,23.89,23.93,23.88,23.91,26600.0,22.699,22.737,22.6895,22.718,26600.0
2011-07-27 12:20:00,23.92,23.94,23.88,23.93,33600.0,22.7275,22.7465,22.6895,22.737,33600.0
2011-07-27 12:30:00,23.93,23.95,23.93,23.95,29600.0,22.737,22.756,22.737,22.756,29600.0
2011-07-27 12:40:00,23.95,23.98,23.94,23.97,19400.0,22.756,22.7845,22.7465,22.775,19400.0
2011-07-27 12:50:00,23.96,23.99,23.96,23.97,15200.0,22.7655,22.794,22.7655,22.775,15200.0
2011-07-27 13:00:00,23.97,24.0,23.96,23.99,22800.0,22.775,22.8035,22.7655,22.794,22800.0
2011-07-27 13:10:00,23.99,24.0,23.94,23.96,20600.0,22.794,22.8035,22.7465,22.7655,20600.0
2011-07-27 13:20:00,23.95,23.96,23.92,23.96,9800.0,22.756,22.7655,22.7275,22.7655,9800.0
2011-07-27 13:30:00,23.96,23.98,23.95,23.97,22200.0,22.7655,22.7845,22.756,22.775,22200.0
2011-07-27 13:40:00,23.96,24.0,23.96,23.98,21000.0,22.7655,22.8035,22.7655,22.7845,21000.0
2011-07-27 13:50:00,23.98,23.99,23.96,23.97,22400.0,22.7845,22.794,22.7655,22.775,22400.0
2011-07-27 14:00:00,23.96,23.98,23.92,23.97,40800.0,22.7655,22.7845,22.7275,22.775,40800.0
2011-07-27 14:10:00,23.97,23.99,23.96,23.98,38600.0,22.775,22.794,22.7655,22.7845,38600.0
2011-07-27 14:20:00,23.98,23.99,23.97,23.97,116400.0,22.7845,22.794,22.775,22.775,116400.0
2011-07-27 14:30:00,23.98,23.98,23.92,23.97,73600.0,22.7845,22.7845,22.7275,22.775,73600.0
2011-07-27 14:40:00,23.97,23.97,23.92,23.95,46000.0,22.775,22.775,22.7275,22.756,46000.0
2011-07-27 14:50:00,23.95,23.97,23.93,23.95,31000.0,22.756,22.775,22.737,22.756,31000.0
2011-07-27 15:00:00,23.95,23.95,23.91,23.92,48400.0,22.756,22.756,22.718,22.7275,48400.0
2011-07-27 15:10:00,23.93,23.95,23.86,23.89,111400.0,22.737,22.756,22.6705,22.699,111400.0
2011-07-27 15:20:00,23.87,23.89,23.83,23.89,72000.0,22.68,22.699,22.642,22.699,72000.0
2011-07-27 15:30:00,23.89,23.99,23.88,23.97,137800.0,22.699,22.794,22.6895,22.775,137800.0
2011-07-27 15:40:00,23.97,23.98,23.88,23.88,216600.0,22.775,22.7845,22.6895,22.6895,216600.0
2011-07-27 15:50:00,23.88,23.93,23.85,23.89,210200.0,22.6895,22.737,22.661,22.699,210200.0
2011-07-28 09:30:00,23.83,23.95,23.83,23.89,44000.0,22.642,22.756,22.642,22.699,44000.0
2011-07-28 09:40:00,23.88,23.99,23.88,23.98,15800.0,22.6895,22.794,22.6895,22.7845,15800.0
2011-07-28 09:50:00,23.97,23.98,23.91,23.93,32200.0,22.775,22.7845,22.718,22.737,32200.0
2011-07-28 10:00:00,23.93,24.03,23.92,24.02,33200.0,22.737,22.832,22.7275,22.8225,33200.0
2011-07-28 10:10:00,24.03,24.13,24.03,24.13,24400.0,22.832,22.927,22.832,22.927,24400.0
2011-07-28 10:20:00,24.11,24.11,24.04,24.04,8400.0,22.908,22.908,22.8415,22.8415,8400.0
2011-07-28 10:30:00,24.05,24.07,24.03,24.05,14400.0,22.851,22.87,22.832,22.851,14400.0
2011-07-28 10:40:00,24.04,24.11,24.04,24.11,24600.0,22.8415,22.908,22.8415,22.908,24600.0
2011-07-28 10:50:00,24.11,24.12,24.03,24.07,13800.0,22.908,22.9175,22.832,22.87,13800.0
2011-07-28 11:00:00,24.07,24.15,24.06,24.14,43200.0,22.87,22.946,22.8605,22.9365,43200.0
2011-07-28 11:10:00,24.13,24.14,24.09,24.13,17400.0,22.927,22.9365,22.889,22.927,17400.0
2011-07-28 11:20:00,24.13,24.2,24.13,24.18,22400.0,22.927,22.9935,22.927,22.9745,22400.0
2011-07-28 11:30:00,24.18,24.18,24.13,24.17,17200.0,22.9745,22.9745,22.927,22.965,17200.0
2011-07-28 11:40:00,24.17,24.18,24.16,24.16,10600.0,22.965,22.9745,22.9555,22.9555,10600.0
2011-07-28 11:50:00,24.16,24.2,24.16,24.19,29200.0,22.9555,22.9935,22.9555,22.984,29200.0
2011-07-28 12:00:00,24.2,24.23,24.19,24.19,12000.0,22.9935,23.022,22.984,22.984,12000.0
2011-07-28 12:10:00,24.19,24.2,24.18,24.18,24200.0,22.984,22.9935,22.9745,22.9745,24200.0
2011-07-28 12:20:00,24.18,24.18,24.14,24.16,11200.0,22.9745,22.9745,22.9365,22.9555,11200.0
2011-07-28 12:30:00,24.16,24.21,24.16,24.18,26000.0,22.9555,23.003,22.9555,22.9745,26000.0
2011-07-28 12:40:00,24.18,24.21,24.18,24.18,14400.0,22.9745,23.003,22.9745,22.9745,14400.0
2011-07-28 12:50:00,24.18,24.18,24.14,24.18,11200.0,22.9745,22.9745,22.9365,22.9745,11200.0
2011-07-28 13:00:00,24.17,24.17,24.16,24.16,9200.0,22.965,22.965,22.9555,22.9555,9200.0
2011-07-28 13:10:00,24.16,24.18,24.15,24.16,18200.0,22.9555,22.9745,22.946,22.9555,18200.0
2011-07-28 13:20:00,24.16,24.16,24.12,24.15,21600.0,22.9555,22.9555,22.9175,22.946,21600.0
2011-07-28 13:30:00,24.16,24.18,24.14,24.14,8800.0,22.9555,22.9745,22.9365,22.9365,8800.0
2011-07-28 13:40:00,24.16,24.2,24.16,24.2,17600.0,22.9555,22.9935,22.9555,22.9935,17600.0
2011-07-28 13:50:00,24.18,24.19,24.17,24.17,17000.0,22.9745,22.984,22.965,22.965,17000.0
2011-07-28 14:00:00,24.18,24.18,24.11,24.11,25800.0,22.9745,22.9745,22.908,22.908,25800.0
2011-07-28 14:10:00,24.11,24.14,24.1,24.11,23600.0,22.908,22.9365,22.8985,22.908,23600.0
2011-07-28 14:20:00,24.11,24.13,24.06,24.07,15200.0,22.908,22.927,22.8605,22.87,15200.0
2011-07-28 14:30:00,24.06,24.06,24.02,24.02,17000.0,22.8605,22.8605,22.8225,22.8225,17000.0
2011-07-28 14:40:00,24.03,24.03,23.98,23.99,18400.0,22.832,22.832,22.7845,22.794,18400.0
2011-07-28 14:50:00,23.99,24.02,23.99,23.99,41400.0,22.794,22.8225,22.794,22.794,41400.0
2011-07-28 15:00:00,23.99,23.99,23.93,23.96,23600.0,22.794,22.794,22.737,22.7655,23600.0
2011-07-28 15:10:00,23.96,23.97,23.93,23.95,34200.0,22.7655,22.775,22.737,22.756,34200.0
2011-07-28 15:20:00,23.95,23.95,23.92,23.92,35800.0,22.756,22.756,22.7275,22.7275,35800.0
2011-07-28 15:30:00,23.91,23.96,23.91,23.94,51800.0,22.718,22.7655,22.718,22.7465,51800.0
2011-07-28 15:40:00,23.93,23.93,23.83,23.86,154400.0,22.737,22.737,22.642,22.6705,154400.0
2011-07-28 15:50:00,23.86,23.91,23.83,23.89,125200.0,22.6705,22.718,22.642,22.699,125200.0
2011-07-29 09:30:00,23.61,23.64,23.38,23.4,30400.0,22.4329,22.4614,22.2144,22.2334,30400.0
2011-07-29 09:40:00,23.4,23.52,23.4,23.5,19600.0,22.2334,22.3474,22.2334,22.3284,19600.0
2011-07-29 09:50:00,23.52,23.66,23.5,23.66,19800.0,22.3474,22.4804,22.3284,22.4804,19800.0
2011-07-29 10:00:00,23.66,23.73,23.64,23.73,40200.0,22.4804,22.5469,22.4614,22.5469,40200.0
2011-07-29 10:10:00,23.72,23.74,23.67,23.68,16600.0,22.5374,22.5564,22.4899,22.4994,16600.0
2011-07-29 10:20:00,23.69,23.75,23.68,23.7,16400.0,22.5089,22.5659,22.4994,22.5184,16400.0
2011-07-29 10:30:00,23.71,23.77,23.7,23.75,23600.0,22.5279,22.585,22.5184,22.5659,23600.0
2011-07-29 10:40:00,23.75,23.81,23.72,23.81,19800.0,22.5659,22.623,22.5374,22.623,19800.0
2011-07-29 10:50:00,23.82,23.94,23.82,23.88,30200.0,22.6325,22.7465,22.6325,22.6895,30200.0
2011-07-29 11:00:00,23.88,23.92,23.84,23.92,28000.0,22.6895,22.7275,22.6515,22.7275,28000.0
2011-07-29 11:10:00,23.91,23.93,23.88,23.89,27600.0,22.718,22.737,22.6895,22.699,27600.0
2011-07-29 11:20:00,23.89,23.91,23.88,23.88,12800.0,22.699,22.718,22.6895,22.6895,12800.0
2011-07-29 11:30:00,23.88,23.9,23.87,23.88,20400.0,22.6895,22.7085,22.68,22.6895,20400.0
2011-07-29 11:40:00,23.88,23.92,23.86,23.86,15600.0,22.6895,22.7275,22.6705,22.6705,15600.0
2011-07-29 11:50:00,23.86,23.88,23.85,23.86,7000.0,22.6705,22.6895,22.661,22.6705,7000.0
2011-07-29 12:00:00,23.86,23.89,23.83,23.85,15200.0,22.6705,22.699,22.642,22.661,15200.0
2011-07-29 12:10:00,23.85,23.86,23.81,23.84,7800.0,22.661,22.6705,22.623,22.6515,7800.0
2011-07-29 12:20:00,23.84,23.84,23.81,23.82,6200.0,22.6515,22.6515,22.623,22.6325,6200.0
2011-07-29 12:30:00,23.82,23.86,23.78,23.86,16800.0,22.6325,22.6705,22.5945,22.6705,16800.0
2011-07-29 12:40:00,23.86,23.87,23.82,23.83,8600.0,22.6705,22.68,22.6325,22.642,8600.0
2011-07-29 12:50:00,23.81,23.82,23.78,23.81,7200.0,22.623,22.6325,22.5945,22.623,7200.0
2011-07-29 13:00:00,23.81,23.83,23.79,23.82,9400.0,22.623,22.642,22.604,22.6325,9400.0
2011-07-29 13:10:00,23.82,23.83,23.81,23.83,6400.0,22.6325,22.642,22.623,22.642,6400.0
2011-07-29 13:20:00,23.83,23.85,23.83,23.84,9800.0,22.642,22.661,22.642,22.6515,9800.0
2011-07-29 13:30:00,23.83,23.83,23.8,23.83,11600.0,22.642,22.642,22.6135,22.642,11600.0
2011-07-29 13:40:00,23.84,23.86,23.8,23.82,27400.0,22.6515,22.6705,22.6135,22.6325,27400.0
2011-07-29 13:50:00,23.82,23.82,23.79,23.82,18000.0,22.6325,22.6325,22.604,22.6325,18000.0
2011-07-29 14:00:00,23.82,23.85,23.79,23.83,11800.0,22.6325,22.661,22.604,22.642,11800.0
2011-07-29 14:10:00,23.84,23.84,23.8,23.8,16600.0,22.6515,22.6515,22.6135,22.6135,16600.0
2011-07-29 14:20:00,23.79,23.8,23.77,23.8,15400.0,22.604,22.6135,22.585,22.6135,15400.0
2011-07-29 14:30:00,23.79,23.82,23.77,23.82,19000.0,22.604,22.6325,22.585,22.6325,19000.0
2011-07-29 14:40:00,23.81,23.84,23.8,23.81,17200.0,22.623,22.6515,22.6135,22.623,17200.0
2011-07-29 14:50:00,23.81,23.84,23.77,23.77,29200.0,22.623,22.6515,22.585,22.585,29200.0
2011-07-29 15:00:00,23.77,23.81,23.75,23.81,31000.0,22.585,22.623,22.5659,22.623,31000.0
2011-07-29 15:10:00,23.81,23.83,23.77,23.82,58600.0,22.623,22.642,22.585,22.6325,58600.0
2011-07-29 15:20:00,23.82,23.82,23.77,23.79,30600.0,22.6325,22.6325,22.585,22.604,30600.0
2011-07-29 15:30:00,23.79,23.79,23.75,23.78,24600.0,22.604,22.604,22.5659,22.5945,24600.0
2011-07-29 15:40:00,23.79,23.8,23.69,23.7,65600.0,22.604,22.6135,22.5089,22.5184,65600.0
2011-07-29 15:50:00,23.69,23.74,23.68,23.73,92000.0,22.5089,22.5564,22.4994,22.5469,92000.0
2011-08-01 09:30:00,23.97,24.04,23.73,23.75,16600.0,22.775,22.8415,22.5469,22.5659,16600.0
2011-08-01 09:40:00,23.75,23.77,23.7,23.76,19800.0,22.5659,22.585,22.5184,22.5755,19800.0
2011-08-01 09:50:00,23.78,23.82,23.78,23.82,10800.0,22.5945,22.6325,22.5945,22.6325,10800.0
2011-08-01 10:00:00,23.82,23.82,23.5,23.61,20400.0,22.6325,22.6325,22.3284,22.4329,20400.0
2011-08-01 10:10:00,23.61,23.67,23.58,23.66,25000.0,22.4329,22.4899,22.4044,22.4804,25000.0
2011-08-01 10:20:00,23.68,23.71,23.67,23.68,16800.0,22.4994,22.5279,22.4899,22.4994,16800.0
2011-08-01 10:30:00,23.69,23.74,23.68,23.72,30400.0,22.5089,22.5564,22.4994,22.5374,30400.0
2011-08-01 10:40:00,23.72,23.77,23.71,23.72,28200.0,22.5374,22.585,22.5279,22.5374,28200.0
2011-08-01 10:50:00,23.74,23.75,23.68,23.7,29400.0,22.5564,22.5659,22.4994,22.5184,29400.0
2011-08-01 11:00:00,23.7,23.7,23.58,23.62,35200.0,22.5184,22.5184,22.4044,22.4424,35200.0
2011-08-01 11:10:00,23.61,23.63,23.57,23.58,26000.0,22.4329,22.4519,22.3949,22.4044,26000.0
2011-08-01 11:20:00,23.58,23.6,23.57,23.59,21800.0,22.4044,22.4234,22.3949,22.4139,21800.0
2011-08-01 11:30:00,23.59,23.59,23.5,23.52,38000.0,22.4139,22.4139,22.3284,22.3474,38000.0
2011-08-01 11:40:00,23.52,23.54,23.5,23.52,25400.0,22.3474,22.3664,22.3284,22.3474,25400.0
2011-08-01 11:50:00,23.51,23.54,23.5,23.53,48400.0,22.3379,22.3664,22.3284,22.3569,48400.0
2011-08-01 12:00:00,23.53,23.57,23.53,23.56,25200.0,22.3569,22.3949,22.3569,22.3854,25200.0
2011-08-01 12:10:00,23.56,23.57,23.5,23.5,18800.0,22.3854,22.3949,22.3284,22.3284,18800.0
2011-08-01 12:20:00,23.51,23.52,23.47,23.49,65000.0,22.3379,22.3474,22.2999,22.3189,65000.0
2011-08-01 12:30:00,23.48,23.5,23.45,23.46,36400.0,22.3094,22.3284,22.2809,22.2904,36400.0
2011-08-01 12:40:00,23.46,23.46,23.44,23.46,24200.0,22.2904,22.2904,22.2714,22.2904,24200.0
2011-08-01 12:50:00,23.45,23.51,23.45,23.5,52600.0,22.2809,22.3379,22.2809,22.3284,52600.0
2011-08-01 13:00:00,23.51,23.53,23.45,23.46,20200.0,22.3379,22.3569,22.2809,22.2904,20200.0
2011-08-01 13:10:00,23.47,23.5,23.47,23.5,10600.0,22.2999,22.3284,22.2999,22.3284,10600.0
2011-08-01 13:20:00,23.51,23.58,23.51,23.55,25200.0,22.3379,22.4044,22.3379,22.3759,25200.0
2011-08-01 13:30:00,23.55,23.6,23.55,23.59,20400.0,22.3759,22.4234,22.3759,22.4139,20400.0
2011-08-01 13:40:00,23.59,23.6,23.57,23.59,9000.0,22.4139,22.4234,22.3949,22.4139,9000.0
2011-08-01 13:50:00,23.6,23.6,23.56,23.59,16200.0,22.4234,22.4234,22.3854,22.4139,16200.0
2011-08-01 14:00:00,23.59,23.6,23.55,23.55,13600.0,22.4139,22.4234,22.3759,22.3759,13600.0
2011-08-01 14:10:00,23.54,23.54,23.5,23.54,13000.0,22.3664,22.3664,22.3284,22.3664,13000.0
2011-08-01 14:20:00,23.54,23.56,23.51,23.52,10600.0,22.3664,22.3854,22.3379,22.3474,10600.0
2011-08-01 14:30:00,23.53,23.59,23.52,23.58,14800.0,22.3569,22.4139,22.3474,22.4044,14800.0
2011-08-01 14:40:00,23.58,23.63,23.57,23.62,28200.0,22.4044,22.4519,22.3949,22.4424,28200.0
2011-08-01 14:50:00,23.62,23.64,23.6,23.61,55600.0,22.4424,22.4614,22.4234,22.4329,55600.0
2011-08-01 15:00:00,23.61,23.66,23.6,23.65,39600.0,22.4329,22.4804,22.4234,22.4709,39600.0
2011-08-01 15:10:00,23.65,23.67,23.64,23.66,33400.0,22.4709,22.4899,22.4614,22.4804,33400.0
2011-08-01 15:20:00,23.66,23.69,23.64,23.67,32200.0,22.4804,22.5089,22.4614,22.4899,32200.0
2011-08-01 15:30:00,23.68,23.7,23.62,23.69,58800.0,22.4994,22.5184,22.4424,22.5089,58800.0
2011-08-01 15:40:00,23.7,23.71,23.64,23.66,64000.0,22.5184,22.5279,22.4614,22.4804,64000.0
2011-08-01 15:50:00,23.65,23.69,23.61,23.69,120600.0,22.4709,22.5089,22.4329,22.5089,120600.0
2011-08-02 09:30:00,23.5,23.68,23.4,23.68,10000.0,22.3284,22.4994,22.2334,22.4994,10000.0
2011-08-02 09:40:00,23.74,23.81,23.74,23.77,13000.0,22.5564,22.623,22.5564,22.585,13000.0
2011-08-02 09:50:00,23.76,23.79,23.73,23.73,7000.0,22.5755,22.604,22.5469,22.5469,7000.0
2011-08-02 10:00:00,23.75,23.81,23.75,23.81,11200.0,22.5659,22.623,22.5659,22.623,11200.0
2011-08-02 10:10:00,23.83,23.86,23.77,23.77,8600.0,22.642,22.6705,22.585,22.585,8600.0
2011-08-02 10:20:00,23.78,23.78,23.72,23.74,5800.0,22.5945,22.5945,22.5374,22.5564,5800.0
2011-08-02 10:30:00,23.75,23.75,23.68,23.72,8400.0,22.5659,22.5659,22.4994,22.5374,8400.0
2011-08-02 10:40:00,23.71,23.72,23.68,23.69,6000.0,22.5279,22.5374,22.4994,22.5089,6000.0
2011-08-02 10:50:00,23.68,23.68,23.61,23.62,3000.0,22.4994,22.4994,22.4329,22.4424,3000.0
2011-08-02 11:00:00,23.61,23.61,23.57,23.57,7000.0,22.4329,22.4329,22.3949,22.3949,7000.0
2011-08-02 11:10:00,23.57,23.57,23.52,23.52,6000.0,22.3949,22.3949,22.3474,22.3474,6000.0
2011-08-02 11:20:00,23.54,23.54,23.49,23.51,14600.0,22.3664,22.3664,22.3189,22.3379,14600.0
2011-08-02 11:30:00,23.5,23.52,23.48,23.48,11000.0,22.3284,22.3474,22.3094,22.3094,11000.0
2011-08-02 11:40:00,23.5,23.5,23.45,23.46,4200.0,22.3284,22.3284,22.2809,22.2904,4200.0
2011-08-02 11:50:00,23.48,23.48,23.46,23.47,7600.0,22.3094,22.3094,22.2904,22.2999,7600.0
2011-08-02 12:00:00,23.48,23.48,23.42,23.43,8800.0,22.3094,22.3094,22.2524,22.2619,8800.0
2011-08-02 12:10:00,23.44,23.47,23.42,23.47,4000.0,22.2714,22.2999,22.2524,22.2999,4000.0
2011-08-02 12:20:00,23.46,23.5,23.46,23.46,8600.0,22.2904,22.3284,22.2904,22.2904,8600.0
2011-08-02 12:30:00,23.47,23.47,23.4,23.42,7000.0,22.2999,22.2999,22.2334,22.2524,7000.0
2011-08-02 12:40:00,23.42,23.45,23.31,23.34,7600.0,22.2524,22.2809,22.1479,22.1764,7600.0
2011-08-02 12:50:00,23.35,23.36,23.32,23.33,3800.0,22.1859,22.1954,22.1574,22.1669,3800.0
2011-08-02 13:00:00,23.34,23.37,23.34,23.36,7600.0,22.1764,22.2049,22.1764,22.1954,7600.0
2011-08-02 13:10:00,23.35,23.36,23.32,23.35,5000.0,22.1859,22.1954,22.1574,22.1859,5000.0
2011-08-02 13:20:00,23.35,23.36,23.34,23.34,5000.0,22.1859,22.1954,22.1764,22.1764,5000.0
2011-08-02 13:30:00,23.34,23.36,23.25,23.25,7600.0,22.1764,22.1954,22.0909,22.0909,7600.0
2011-08-02 13:40:00,23.27,23.29,23.24,23.25,6800.0,22.1099,22.1289,22.0814,22.0909,6800.0
2011-08-02 13:50:00,23.23,23.25,23.2,23.2,6200.0,22.0719,22.0909,22.0434,22.0434,6200.0
2011-08-02 14:00:00,23.18,23.25,23.18,23.22,6600.0,22.0244,22.0909,22.0244,22.0624,6600.0
2011-08-02 14:10:00,23.24,23.26,23.24,23.26,4800.0,22.0814,22.1004,22.0814,22.1004,4800.0
2011-08-02 14:20:00,23.28,23.28,23.23,23.23,6000.0,22.1194,22.1194,22.0719,22.0719,6000.0
2011-08-02 14:30:00,23.23,23.25,23.21,23.22,6200.0,22.0719,22.0909,22.0529,22.0624,6200.0
2011-08-02 14:40:00,23.2,23.25,23.19,23.24,21200.0,22.0434,22.0909,22.0339,22.0814,21200.0
2011-08-02 14:50:00,23.23,23.28,23.2,23.28,33800.0,22.0719,22.1194,22.0434,22.1194,33800.0
2011-08-02 15:00:00,23.29,23.31,23.25,23.27,17000.0,22.1289,22.1479,22.0909,22.1099,17000.0
2011-08-02 15:10:00,23.27,23.29,23.21,23.22,27800.0,22.1099,22.1289,22.0529,22.0624,27800.0
2011-08-02 15:20:00,23.22,23.23,23.15,23.18,32200.0,22.0624,22.0719,21.9959,22.0244,32200.0
2011-08-02 15:30:00,23.18,23.19,23.14,23.15,30000.0,22.0244,22.0339,21.9864,21.9959,30000.0
2011-08-02 15:40:00,23.15,23.16,23.05,23.05,67600.0,21.9959,22.0054,21.9008,21.9008,67600.0
2011-08-02 15:50:00,23.05,23.05,22.98,22.98,107000.0,21.9008,21.9008,21.8343,21.8343,107000.0
2011-08-03 09:30:00,22.89,23.04,22.87,22.89,20600.0,21.7488,21.8913,21.7298,21.7488,20600.0
2011-08-03 09:40:00,22.86,22.9,22.8,22.87,18600.0,21.7203,21.7583,21.6633,21.7298,18600.0
2011-08-03 09:50:00,22.87,22.99,22.85,22.98,18600.0,21.7298,21.8438,21.7108,21.8343,18600.0
2011-08-03 10:00:00,22.99,22.99,22.9,22.93,53800.0,21.8438,21.8438,21.7583,21.7868,53800.0
2011-08-03 10:10:00,22.93,22.95,22.88,22.93,44000.0,21.7868,21.8058,21.7393,21.7868,44000.0
2011-08-03 10:20:00,22.92,22.93,22.82,22.91,24200.0,21.7773,21.7868,21.6823,21.7678,24200.0
2011-08-03 10:30:00,22.89,22.92,22.71,22.74,15600.0,21.7488,21.7773,21.5778,21.6063,15600.0
2011-08-03 10:40:00,22.76,22.76,22.67,22.74,11400.0,21.6253,21.6253,21.5398,21.6063,11400.0
2011-08-03 10:50:00,22.74,22.91,22.72,22.91,16000.0,21.6063,21.7678,21.5873,21.7678,16000.0
2011-08-03 11:00:00,22.92,22.96,22.85,22.86,19000.0,21.7773,21.8153,21.7108,21.7203,19000.0
2011-08-03 11:10:00,22.87,23.03,22.87,23.02,21600.0,21.7298,21.8818,21.7298,21.8723,21600.0
2011-08-03 11:20:00,23.02,23.02,22.95,22.97,17200.0,21.8723,21.8723,21.8058,21.8248,17200.0
2011-08-03 11:30:00,22.97,23.05,22.96,23.04,14000.0,21.8248,21.9008,21.8153,21.8913,14000.0
2011-08-03 11:40:00,23.02,23.04,22.95,23.0,58600.0,21.8723,21.8913,21.8058,21.8533,58600.0
2011-08-03 11:50:00,23.0,23.09,23.0,23.05,17400.0,21.8533,21.9389,21.8533,21.9008,17400.0
2011-08-03 12:00:00,23.04,23.04,22.95,23.03,51800.0,21.8913,21.8913,21.8058,21.8818,51800.0
2011-08-03 12:10:00,23.03,23.04,23.0,23.0,14600.0,21.8818,21.8913,21.8533,21.8533,14600.0
2011-08-03 12:20:00,23.0,23.03,22.98,23.03,15600.0,21.8533,21.8818,21.8343,21.8818,15600.0
2011-08-03 12:30:00,23.02,23.05,23.0,23.05,11200.0,21.8723,21.9008,21.8533,21.9008,11200.0
2011-08-03 12:40:00,23.06,23.06,23.02,23.02,5800.0,21.9103,21.9103,21.8723,21.8723,5800.0
2011-08-03 12:50:00,23.01,23.08,23.01,23.07,27000.0,21.8628,21.9294,21.8628,21.9199,27000.0
2011-08-03 13:00:00,23.06,23.06,23.02,23.05,16200.0,21.9103,21.9103,21.8723,21.9008,16200.0
2011-08-03 13:10:00,23.04,23.09,23.04,23.09,14000.0,21.8913,21.9389,21.8913,21.9389,14000.0
2011-08-03 13:20:00,23.09,23.14,23.09,23.14,14000.0,21.9389,21.9864,21.9389,21.9864,14000.0
2011-08-03 13:30:00,23.14,23.25,23.14,23.25,17400.0,21.9864,22.0909,21.9864,22.0909,17400.0
2011-08-03 13:40:00,23.25,23.38,23.25,23.35,19800.0,22.0909,22.2144,22.0909,22.1859,19800.0
2011-08-03 13:50:00,23.33,23.36,23.28,23.31,24400.0,22.1669,22.1954,22.1194,22.1479,24400.0
2011-08-03 14:00:00,23.33,23.37,23.3,23.3,15200.0,22.1669,22.2049,22.1384,22.1384,15200.0
2011-08-03 14:10:00,23.31,23.36,23.31,23.31,12600.0,22.1479,22.1954,22.1479,22.1479,12600.0
2011-08-03 14:20:00,23.29,23.36,23.29,23.35,100200.0,22.1289,22.1954,22.1289,22.1859,100200.0
2011-08-03 14:30:00,23.33,23.38,23.32,23.38,85600.0,22.1669,22.2144,22.1574,22.2144,85600.0
2011-08-03 14:40:00,23.39,23.47,23.36,23.47,82600.0,22.2239,22.2999,22.1954,22.2999,82600.0
2011-08-03 14:50:00,23.46,23.53,23.44,23.5,47200.0,22.2904,22.3569,22.2714,22.3284,47200.0
2011-08-03 15:00:00,23.5,23.53,23.46,23.47,37600.0,22.3284,22.3569,22.2904,22.2999,37600.0
2011-08-03 15:10:00,23.46,23.55,23.46,23.55,50400.0,22.2904,22.3759,22.2904,22.3759,50400.0
2011-08-03 15:20:00,23.55,23.64,23.55,23.59,68400.0,22.3759,22.4614,22.3759,22.4139,68400.0
2011-08-03 15:30:00,23.59,23.63,23.56,23.63,100200.0,22.4139,22.4519,22.3854,22.4519,100200.0
2011-08-03 15:40:00,23.64,23.68,23.62,23.65,109600.0,22.4614,22.4994,22.4424,22.4709,109600.0
2011-08-03 15:50:00,23.65,23.67,23.62,23.66,183600.0,22.4709,22.4899,22.4424,22.4804,183600.0
2011-08-04 09:30:00,23.28,23.46,23.28,23.41,30000.0,22.1194,22.2904,22.1194,22.2429,30000.0
2011-08-04 09:40:00,23.36,23.46,23.34,23.34,18200.0,22.1954,22.2904,22.1764,22.1764,18200.0
2011-08-04 09:50:00,23.35,23.42,23.33,23.41,10800.0,22.1859,22.2524,22.1669,22.2429,10800.0
2011-08-04 10:00:00,23.42,23.42,23.33,23.39,16600.0,22.2524,22.2524,22.1669,22.2239,16600.0
2011-08-04 10:10:00,23.38,23.38,23.32,23.32,29600.0,22.2144,22.2144,22.1574,22.1574,29600.0
2011-08-04 10:20:00,23.32,23.49,23.31,23.49,38200.0,22.1574,22.3189,22.1479,22.3189,38200.0
2011-08-04 10:30:00,23.49,23.61,23.49,23.56,37400.0,22.3189,22.4329,22.3189,22.3854,37400.0
2011-08-04 10:40:00,23.55,23.55,23.43,23.51,23000.0,22.3759,22.3759,22.2619,22.3379,23000.0
2011-08-04 10:50:00,23.5,23.5,23.38,23.41,13000.0,22.3284,22.3284,22.2144,22.2429,13000.0
2011-08-04 11:00:00,23.42,23.42,23.32,23.32,71800.0,22.2524,22.2524,22.1574,22.1574,71800.0
2011-08-04 11:10:00,23.31,23.42,23.27,23.4,38000.0,22.1479,22.2524,22.1099,22.2334,38000.0
2011-08-04 11:20:00,23.38,23.38,23.29,23.34,198800.0,22.2144,22.2144,22.1289,22.1764,198800.0
2011-08-04 11:30:00,23.33,23.36,23.22,23.23,30600.0,22.1669,22.1954,22.0624,22.0719,30600.0
2011-08-04 11:40:00,23.21,23.21,23.01,23.07,30800.0,22.0529,22.0529,21.8628,21.9199,30800.0
2011-08-04 11:50:00,23.07,23.15,23.04,23.14,15200.0,21.9199,21.9959,21.8913,21.9864,15200.0
2011-08-04 12:00:00,23.15,23.18,23.12,23.13,16800.0,21.9959,22.0244,21.9674,21.9769,16800.0
2011-08-04 12:10:00,23.14,23.21,23.14,23.17,10800.0,21.9864,22.0529,21.9864,22.0149,10800.0
2011-08-04 12:20:00,23.16,23.18,23.13,23.17,7400.0,22.0054,22.0244,21.9769,22.0149,7400.0
2011-08-04 12:30:00,23.18,23.21,23.14,23.16,8800.0,22.0244,22.0529,21.9864,22.0054,8800.0
2011-08-04 12:40:00,23.18,23.21,23.16,23.21,9800.0,22.0244,22.0529,22.0054,22.0529,9800.0
2011-08-04 12:50:00,23.19,23.19,23.14,23.14,25400.0,22.0339,22.0339,21.9864,21.9864,25400.0
2011-08-04 13:00:00,23.15,23.18,23.11,23.11,10400.0,21.9959,22.0244,21.9579,21.9579,10400.0
2011-08-04 13:10:00,23.11,23.12,23.05,23.08,8200.0,21.9579,21.9674,21.9008,21.9294,8200.0
2011-08-04 13:20:00,23.09,23.12,23.08,23.1,12600.0,21.9389,21.9674,21.9294,21.9484,12600.0
2011-08-04 13:30:00,23.11,23.11,23.03,23.07,11800.0,21.9579,21.9579,21.8818,21.9199,11800.0
2011-08-04 13:40:00,23.07,23.07,22.98,22.99,5200.0,21.9199,21.9199,21.8343,21.8438,5200.0
2011-08-04 13:50:00,23.0,23.03,22.98,23.0,13600.0,21.8533,21.8818,21.8343,21.8533,13600.0
2011-08-04 14:00:00,23.0,23.0,22.93,22.96,20400.0,21.8533,21.8533,21.7868,21.8153,20400.0
2011-08-04 14:10:00,22.96,22.97,22.88,22.88,21800.0,21.8153,21.8248,21.7393,21.7393,21800.0
2011-08-04 14:20:00,22.86,22.88,22.78,22.82,13400.0,21.7203,21.7393,21.6443,21.6823,13400.0
2011-08-04 14:30:00,22.81,22.92,22.8,22.9,32800.0,21.6728,21.7773,21.6633,21.7583,32800.0
2011-08-04 14:40:00,22.9,22.98,22.9,22.95,18200.0,21.7583,21.8343,21.7583,21.8058,18200.0
2011-08-04 14:50:00,22.95,22.95,22.89,22.9,13600.0,21.8058,21.8058,21.7488,21.7583,13600.0
2011-08-04 15:00:00,22.89,22.95,22.85,22.92,43800.0,21.7488,21.8058,21.7108,21.7773,43800.0
2011-08-04 15:10:00,22.92,22.93,22.8,22.81,45000.0,21.7773,21.7868,21.6633,21.6728,45000.0
2011-08-04 15:20:00,22.81,22.81,22.71,22.72,50000.0,21.6728,21.6728,21.5778,21.5873,50000.0
2011-08-04 15:30:00,22.71,22.74,22.67,22.72,85200.0,21.5778,21.6063,21.5398,21.5873,85200.0
2011-08-04 15:40:00,22.72,22.72,22.61,22.66,70600.0,21.5873,21.5873,21.4828,21.5303,70600.0
2011-08-04 15:50:00,22.65,22.66,22.51,22.53,268200.0,21.5208,21.5303,21.3878,21.4068,268200.0
2011-08-05 09:30:00,22.83,22.83,22.52,22.62,51400.0,21.6918,21.6918,21.3973,21.4923,51400.0
2011-08-05 09:40:00,22.64,22.64,22.38,22.38,77400.0,21.5113,21.5113,21.2643,21.2643,77400.0
2011-08-05 09:50:00,22.39,22.4,21.92,21.93,57400.0,21.2738,21.2833,20.8272,20.8367,57400.0
2011-08-05 10:00:00,21.94,22.18,21.86,22.18,59000.0,20.8462,21.0742,20.7702,21.0742,59000.0
2011-08-05 10:10:00,22.17,22.32,22.06,22.28,53200.0,21.0647,21.2072,20.9602,21.1692,53200.0
2011-08-05 10:20:00,22.29,22.4,22.27,22.4,23400.0,21.1787,21.2833,21.1597,21.2833,23400.0
2011-08-05 10:30:00,22.36,22.36,22.21,22.27,29800.0,21.2452,21.2452,21.1027,21.1597,29800.0
2011-08-05 10:40:00,22.29,22.29,22.11,22.18,21400.0,21.1787,21.1787,21.0077,21.0742,21400.0
2011-08-05 10:50:00,22.21,22.29,22.18,22.28,15200.0,21.1027,21.1787,21.0742,21.1692,15200.0
2011-08-05 11:00:00,22.29,22.29,22.16,22.21,10600.0,21.1787,21.1787,21.0552,21.1027,10600.0
2011-08-05 11:10:00,22.21,22.21,22.03,22.03,18400.0,21.1027,21.1027,20.9317,20.9317,18400.0
2011-08-05 11:20:00,22.01,22.21,21.97,22.1,15600.0,20.9127,21.1027,20.8747,20.9982,15600.0
2011-08-05 11:30:00,22.11,22.17,22.06,22.1,11400.0,21.0077,21.0647,20.9602,20.9982,11400.0
2011-08-05 11:40:00,22.08,22.11,21.97,21.97,22000.0,20.9792,21.0077,20.8747,20.8747,22000.0
2011-08-05 11:50:00,21.92,21.96,21.78,21.84,31600.0,20.8272,20.8652,20.6942,20.7512,31600.0
2011-08-05 12:00:00,21.84,21.9,21.8,21.89,22200.0,20.7512,20.8082,20.7132,20.7987,22200.0
2011-08-05 12:10:00,21.91,22.17,21.9,22.08,22400.0,20.8177,21.0647,20.8082,20.9792,22400.0
2011-08-05 12:20:00,22.07,22.17,21.96,22.03,76400.0,20.9697,21.0647,20.8652,20.9317,76400.0
2011-08-05 12:30:00,22.02,22.29,22.02,22.25,27600.0,20.9222,21.1787,20.9222,21.1407,27600.0
2011-08-05 12:40:00,22.25,22.49,22.17,22.46,42400.0,21.1407,21.3688,21.0647,21.3403,42400.0
2011-08-05 12:50:00,22.43,22.52,22.35,22.46,36200.0,21.3118,21.3973,21.2357,21.3403,36200.0
2011-08-05 13:00:00,22.47,22.5,22.26,22.36,59000.0,21.3498,21.3783,21.1502,21.2452,59000.0
2011-08-05 13:10:00,22.36,22.48,22.36,22.48,11400.0,21.2452,21.3593,21.2452,21.3593,11400.0
2011-08-05 13:20:00,22.49,22.55,22.45,22.45,93800.0,21.3688,21.4258,21.3308,21.3308,93800.0
2011-08-05 13:30:00,22.48,22.48,22.39,22.44,43000.0,21.3593,21.3593,21.2738,21.3213,43000.0
2011-08-05 13:40:00,22.43,22.49,22.38,22.49,32200.0,21.3118,21.3688,21.2643,21.3688,32200.0
2011-08-05 13:50:00,22.53,22.66,22.46,22.53,26400.0,21.4068,21.5303,21.3403,21.4068,26400.0
2011-08-05 14:00:00,22.53,22.55,22.44,22.46,13000.0,21.4068,21.4258,21.3213,21.3403,13000.0
2011-08-05 14:10:00,22.47,22.47,22.36,22.43,20800.0,21.3498,21.3498,21.2452,21.3118,20800.0
2011-08-05 14:20:00,22.45,22.5,22.4,22.45,25400.0,21.3308,21.3783,21.2833,21.3308,25400.0
2011-08-05 14:30:00,22.43,22.57,22.4,22.53,31800.0,21.3118,21.4448,21.2833,21.4068,31800.0
2011-08-05 14:40:00,22.54,22.54,22.46,22.46,23400.0,21.4163,21.4163,21.3403,21.3403,23400.0
2011-08-05 14:50:00,22.45,22.45,22.35,22.42,20000.0,21.3308,21.3308,21.2357,21.3023,20000.0
2011-08-05 15:00:00,22.42,22.46,22.19,22.22,39000.0,21.3023,21.3403,21.0837,21.1122,39000.0
2011-08-05 15:10:00,22.23,22.31,22.18,22.23,77400.0,21.1217,21.1977,21.0742,21.1217,77400.0
2011-08-05 15:20:00,22.21,22.35,22.2,22.21,72000.0,21.1027,21.2357,21.0932,21.1027,72000.0
2011-08-05 15:30:00,22.22,22.43,22.22,22.43,71400.0,21.1122,21.3118,21.1122,21.3118,71400.0
2011-08-05 15:40:00,22.43,22.48,22.36,22.4,83000.0,21.3118,21.3593,21.2452,21.2833,83000.0
2011-08-05 15:50:00,22.4,22.4,22.29,22.32,151600.0,21.2833,21.2833,21.1787,21.2072,151600.0
2011-08-08 09:30:00,21.92,22.0,21.25,21.9,53400.0,20.8272,20.9032,20.1906,20.8082,53400.0
2011-08-08 09:40:00,21.92,21.97,21.73,21.82,37200.0,20.8272,20.8747,20.6467,20.7322,37200.0
2011-08-08 09:50:00,21.81,21.9,21.7,21.88,31000.0,20.7227,20.8082,20.6182,20.7892,31000.0
2011-08-08 10:00:00,21.91,21.93,21.85,21.88,62400.0,20.8177,20.8367,20.7607,20.7892,62400.0
2011-08-08 10:10:00,21.83,21.86,21.63,21.68,36200.0,20.7417,20.7702,20.5516,20.5991,36200.0
2011-08-08 10:20:00,21.67,21.69,21.52,21.52,37600.0,20.5896,20.6087,20.4471,20.4471,37600.0
2011-08-08 10:30:00,21.55,21.63,21.48,21.55,37000.0,20.4756,20.5516,20.4091,20.4756,37000.0
2011-08-08 10:40:00,21.57,21.67,21.54,21.66,42800.0,20.4946,20.5896,20.4661,20.5801,42800.0
2011-08-08 10:50:00,21.67,21.69,21.55,21.58,62400.0,20.5896,20.6087,20.4756,20.5041,62400.0
2011-08-08 11:00:00,21.58,21.75,21.5,21.74,71600.0,20.5041,20.6657,20.4281,20.6562,71600.0
2011-08-08 11:10:00,21.75,21.84,21.69,21.74,42800.0,20.6657,20.7512,20.6087,20.6562,42800.0
2011-08-08 11:20:00,21.74,21.77,21.71,21.76,41600.0,20.6562,20.6847,20.6277,20.6752,41600.0
2011-08-08 11:30:00,21.75,21.75,21.67,21.71,38000.0,20.6657,20.6657,20.5896,20.6277,38000.0
2011-08-08 11:40:00,21.71,21.75,21.66,21.73,21000.0,20.6277,20.6657,20.5801,20.6467,21000.0
2011-08-08 11:50:00,21.78,21.81,21.73,21.74,24200.0,20.6942,20.7227,20.6467,20.6562,24200.0
2011-08-08 12:00:00,21.75,21.75,21.68,21.71,21400.0,20.6657,20.6657,20.5991,20.6277,21400.0
2011-08-08 12:10:00,21.71,21.73,21.53,21.55,41200.0,20.6277,20.6467,20.4566,20.4756,41200.0
2011-08-08 12:20:00,21.53,21.53,21.45,21.46,35000.0,20.4566,20.4566,20.3806,20.3901,35000.0
2011-08-08 12:30:00,21.47,21.49,21.43,21.46,14400.0,20.3996,20.4186,20.3616,20.3901,14400.0
2011-08-08 12:40:00,21.43,21.5,21.41,21.5,46200.0,20.3616,20.4281,20.3426,20.4281,46200.0
2011-08-08 12:50:00,21.5,21.51,21.43,21.45,30000.0,20.4281,20.4376,20.3616,20.3806,30000.0
2011-08-08 13:00:00,21.44,21.52,21.43,21.43,18600.0,20.3711,20.4471,20.3616,20.3616,18600.0
2011-08-08 13:10:00,21.45,21.47,21.36,21.43,13800.0,20.3806,20.3996,20.2951,20.3616,13800.0
2011-08-08 13:20:00,21.41,21.46,21.36,21.36,22600.0,20.3426,20.3901,20.2951,20.2951,22600.0
2011-08-08 13:30:00,21.37,21.4,21.24,21.24,27000.0,20.3046,20.3331,20.1811,20.1811,27000.0
2011-08-08 13:40:00,21.24,21.31,21.04,21.13,97800.0,20.1811,20.2476,19.9911,20.0766,97800.0
2011-08-08 13:50:00,21.13,21.24,21.07,21.07,28600.0,20.0766,20.1811,20.0196,20.0196,28600.0
2011-08-08 14:00:00,21.06,21.2,21.06,21.11,23000.0,20.0101,20.1431,20.0101,20.0576,23000.0
2011-08-08 14:10:00,21.1,21.15,20.92,20.98,29000.0,20.0481,20.0956,19.877,19.934,29000.0
2011-08-08 14:20:00,20.96,21.03,20.75,20.88,32600.0,19.915,19.9816,19.7155,19.839,32600.0
2011-08-08 14:30:00,20.88,21.0,20.81,20.97,71600.0,19.839,19.9531,19.7725,19.9245,71600.0
2011-08-08 14:40:00,20.93,21.06,20.92,20.98,34800.0,19.8865,20.0101,19.877,19.934,34800.0
2011-08-08 14:50:00,21.0,21.06,20.93,21.0,23200.0,19.9531,20.0101,19.8865,19.9531,23200.0
2011-08-08 15:00:00,20.98,21.08,20.94,21.06,50400.0,19.934,20.0291,19.896,20.0101,50400.0
2011-08-08 15:10:00,21.06,21.32,21.01,21.26,55200.0,20.0101,20.2571,19.9626,20.2001,55200.0
2011-08-08 15:20:00,21.24,21.34,21.15,21.22,40000.0,20.1811,20.2761,20.0956,20.1621,40000.0
2011-08-08 15:30:00,21.22,21.23,21.08,21.15,69200.0,20.1621,20.1716,20.0291,20.0956,69200.0
2011-08-08 15:40:00,21.15,21.17,20.96,20.99,177800.0,20.0956,20.1146,19.915,19.9435,177800.0
2011-08-08 15:50:00,20.96,21.08,20.73,20.76,340400.0,19.915,20.0291,19.6965,19.725,340400.0
2011-08-09 09:30:00,21.43,21.5,21.15,21.19,94000.0,20.3616,20.4281,20.0956,20.1336,94000.0
2011-08-09 09:40:00,21.2,21.2,20.98,21.02,85600.0,20.1431,20.1431,19.934,19.9721,85600.0
2011-08-09 09:50:00,21.03,21.34,21.01,21.31,106400.0,19.9816,20.2761,19.9626,20.2476,106400.0
2011-08-09 10:00:00,21.33,21.53,21.31,21.5,81800.0,20.2666,20.4566,20.2476,20.4281,81800.0
2011-08-09 10:10:00,21.5,21.65,21.46,21.53,109600.0,20.4281,20.5706,20.3901,20.4566,109600.0
2011-08-09 10:20:00,21.54,21.6,21.49,21.53,121400.0,20.4661,20.5231,20.4186,20.4566,121400.0
2011-08-09 10:30:00,21.53,21.63,21.5,21.55,190800.0,20.4566,20.5516,20.4281,20.4756,190800.0
2011-08-09 10:40:00,21.52,21.55,21.4,21.46,120000.0,20.4471,20.4756,20.3331,20.3901,120000.0
2011-08-09 10:50:00,21.46,21.53,21.4,21.46,94200.0,20.3901,20.4566,20.3331,20.3901,94200.0
2011-08-09 11:00:00,21.44,21.52,21.38,21.45,95800.0,20.3711,20.4471,20.3141,20.3806,95800.0
2011-08-09 11:10:00,21.44,21.5,21.42,21.49,88000.0,20.3711,20.4281,20.3521,20.4186,88000.0
2011-08-09 11:20:00,21.48,21.56,21.42,21.56,79200.0,20.4091,20.4851,20.3521,20.4851,79200.0
2011-08-09 11:30:00,21.55,21.61,21.52,21.53,73000.0,20.4756,20.5326,20.4471,20.4566,73000.0
2011-08-09 11:40:00,21.5,21.55,21.49,21.53,63400.0,20.4281,20.4756,20.4186,20.4566,63400.0
2011-08-09 11:50:00,21.52,21.59,21.5,21.51,94200.0,20.4471,20.5136,20.4281,20.4376,94200.0
2011-08-09 12:00:00,21.54,21.55,21.49,21.54,70000.0,20.4661,20.4756,20.4186,20.4661,70000.0
2011-08-09 12:10:00,21.56,21.6,21.45,21.48,79600.0,20.4851,20.5231,20.3806,20.4091,79600.0
2011-08-09 12:20:00,21.49,21.56,21.46,21.54,37000.0,20.4186,20.4851,20.3901,20.4661,37000.0
2011-08-09 12:30:00,21.55,21.67,21.54,21.66,84000.0,20.4756,20.5896,20.4661,20.5801,84000.0
2011-08-09 12:40:00,21.67,21.67,21.56,21.57,26800.0,20.5896,20.5896,20.4851,20.4946,26800.0
2011-08-09 12:50:00,21.56,21.6,21.5,21.55,19600.0,20.4851,20.5231,20.4281,20.4756,19600.0
2011-08-09 13:00:00,21.55,21.57,21.5,21.56,20600.0,20.4756,20.4946,20.4281,20.4851,20600.0
2011-08-09 13:10:00,21.57,21.6,21.55,21.58,18200.0,20.4946,20.5231,20.4756,20.5041,18200.0
2011-08-09 13:20:00,21.59,21.6,21.55,21.55,34400.0,20.5136,20.5231,20.4756,20.4756,34400.0
2011-08-09 13:30:00,21.55,21.58,21.47,21.49,28200.0,20.4756,20.5041,20.3996,20.4186,28200.0
2011-08-09 13:40:00,21.48,21.52,21.43,21.44,25400.0,20.4091,20.4471,20.3616,20.3711,25400.0
2011-08-09 13:50:00,21.45,21.48,21.36,21.45,41800.0,20.3806,20.4091,20.2951,20.3806,41800.0
2011-08-09 14:00:00,21.45,21.5,21.38,21.38,54000.0,20.3806,20.4281,20.3141,20.3141,54000.0
2011-08-09 14:10:00,21.4,21.5,21.31,21.31,152400.0,20.3331,20.4281,20.2476,20.2476,152400.0
2011-08-09 14:20:00,21.3,21.35,21.08,21.34,113000.0,20.2381,20.2856,20.0291,20.2761,113000.0
2011-08-09 14:30:00,21.33,21.34,21.08,21.08,96800.0,20.2666,20.2761,20.0291,20.0291,96800.0
2011-08-09 14:40:00,21.05,21.1,20.78,21.07,65800.0,20.0006,20.0481,19.744,20.0196,65800.0
2011-08-09 14:50:00,21.1,21.27,21.09,21.15,92000.0,20.0481,20.2096,20.0386,20.0956,92000.0
2011-08-09 15:00:00,21.14,21.23,20.98,21.15,101400.0,20.0861,20.1716,19.934,20.0956,101400.0
2011-08-09 15:10:00,21.15,21.4,21.15,21.35,214800.0,20.0956,20.3331,20.0956,20.2856,214800.0
2011-08-09 15:20:00,21.35,21.53,21.32,21.5,175000.0,20.2856,20.4566,20.2571,20.4281,175000.0
2011-08-09 15:30:00,21.5,21.53,21.31,21.4,230000.0,20.4281,20.4566,20.2476,20.3331,230000.0
2011-08-09 15:40:00,21.41,21.5,21.32,21.49,381600.0,20.3426,20.4281,20.2571,20.4186,381600.0
2011-08-09 15:50:00,21.49,21.75,21.47,21.73,586200.0,20.4186,20.6657,20.3996,20.6467,586200.0
2011-08-10 09:30:00,21.31,21.36,20.95,21.09,71400.0,20.2476,20.2951,19.9055,20.0386,71400.0
2011-08-10 09:40:00,21.09,21.22,21.07,21.18,74200.0,20.0386,20.1621,20.0196,20.1241,74200.0
2011-08-10 09:50:00,21.2,21.25,21.1,21.12,93400.0,20.1431,20.1906,20.0481,20.0671,93400.0
2011-08-10 10:00:00,21.12,21.2,21.01,21.11,69400.0,20.0671,20.1431,19.9626,20.0576,69400.0
2011-08-10 10:10:00,21.08,21.16,21.02,21.08,36600.0,20.0291,20.1051,19.9721,20.0291,36600.0
2011-08-10 10:20:00,21.07,21.16,20.99,21.15,34400.0,20.0196,20.1051,19.9435,20.0956,34400.0
2011-08-10 10:30:00,21.15,21.27,21.09,21.21,66200.0,20.0956,20.2096,20.0386,20.1526,66200.0
2011-08-10 10:40:00,21.23,21.24,21.07,21.07,42400.0,20.1716,20.1811,20.0196,20.0196,42400.0
2011-08-10 10:50:00,21.09,21.15,21.0,21.12,40800.0,20.0386,20.0956,19.9531,20.0671,40800.0
2011-08-10 11:00:00,21.11,21.11,21.03,21.1,36200.0,20.0576,20.0576,19.9816,20.0481,36200.0
2011-08-10 11:10:00,21.1,21.18,21.09,21.11,45600.0,20.0481,20.1241,20.0386,20.0576,45600.0
2011-08-10 11:20:00,21.14,21.14,21.02,21.02,24600.0,20.0861,20.0861,19.9721,19.9721,24600.0
2011-08-10 11:30:00,21.02,21.11,21.01,21.07,41600.0,19.9721,20.0576,19.9626,20.0196,41600.0
2011-08-10 11:40:00,21.09,21.17,21.04,21.07,50200.0,20.0386,20.1146,19.9911,20.0196,50200.0
2011-08-10 11:50:00,21.07,21.16,21.07,21.11,69400.0,20.0196,20.1051,20.0196,20.0576,69400.0
2011-08-10 12:00:00,21.11,21.18,21.08,21.14,65800.0,20.0576,20.1241,20.0291,20.0861,65800.0
2011-08-10 12:10:00,21.15,21.2,21.11,21.18,29000.0,20.0956,20.1431,20.0576,20.1241,29000.0
2011-08-10 12:20:00,21.18,21.18,21.06,21.06,19800.0,20.1241,20.1241,20.0101,20.0101,19800.0
2011-08-10 12:30:00,21.07,21.11,21.02,21.04,27800.0,20.0196,20.0576,19.9721,19.9911,27800.0
2011-08-10 12:40:00,21.05,21.14,21.01,21.13,19400.0,20.0006,20.0861,19.9626,20.0766,19400.0
2011-08-10 12:50:00,21.11,21.17,21.1,21.13,49400.0,20.0576,20.1146,20.0481,20.0766,49400.0
2011-08-10 13:00:00,21.12,21.22,21.11,21.17,36600.0,20.0671,20.1621,20.0576,20.1146,36600.0
2011-08-10 13:10:00,21.18,21.22,21.12,21.17,39600.0,20.1241,20.1621,20.0671,20.1146,39600.0
2011-08-10 13:20:00,21.15,21.25,21.11,21.24,50600.0,20.0956,20.1906,20.0576,20.1811,50600.0
2011-08-10 13:30:00,21.22,21.23,21.16,21.17,7200.0,20.1621,20.1716,20.1051,20.1146,7200.0
2011-08-10 13:40:00,21.16,21.32,21.13,21.3,15600.0,20.1051,20.2571,20.0766,20.2381,15600.0
2011-08-10 13:50:00,21.31,21.35,21.24,21.33,128200.0,20.2476,20.2856,20.1811,20.2666,128200.0
2011-08-10 14:00:00,21.36,21.53,21.32,21.48,23800.0,20.2951,20.4566,20.2571,20.4091,23800.0
2011-08-10 14:10:00,21.52,21.63,21.49,21.53,35400.0,20.4471,20.5516,20.4186,20.4566,35400.0
2011-08-10 14:20:00,21.53,21.53,21.4,21.48,129800.0,20.4566,20.4566,20.3331,20.4091,129800.0
2011-08-10 14:30:00,21.48,21.55,21.43,21.44,32000.0,20.4091,20.4756,20.3616,20.3711,32000.0
2011-08-10 14:40:00,21.46,21.58,21.46,21.52,24800.0,20.3901,20.5041,20.3901,20.4471,24800.0
2011-08-10 14:50:00,21.5,21.5,21.38,21.42,93000.0,20.4281,20.4281,20.3141,20.3521,93000.0
2011-08-10 15:00:00,21.39,21.44,21.3,21.31,39800.0,20.3236,20.3711,20.2381,20.2476,39800.0
2011-08-10 15:10:00,21.31,21.39,21.28,21.35,53600.0,20.2476,20.3236,20.2191,20.2856,53600.0
2011-08-10 15:20:00,21.36,21.46,21.32,21.35,76600.0,20.2951,20.3901,20.2571,20.2856,76600.0
2011-08-10 15:30:00,21.35,21.38,21.25,21.3,193000.0,20.2856,20.3141,20.1906,20.2381,193000.0
2011-08-10 15:40:00,21.31,21.38,21.23,21.27,180600.0,20.2476,20.3141,20.1716,20.2096,180600.0
2011-08-10 15:50:00,21.27,21.28,21.06,21.09,518400.0,20.2096,20.2191,20.0101,20.0386,518400.0
2011-08-11 09:30:00,21.31,21.57,21.2,21.45,123800.0,20.2476,20.4946,20.1431,20.3806,123800.0
2011-08-11 09:40:00,21.45,21.56,21.39,21.4,64200.0,20.3806,20.4851,20.3236,20.3331,64200.0
2011-08-11 09:50:00,21.39,21.48,21.34,21.37,65200.0,20.3236,20.4091,20.2761,20.3046,65200.0
2011-08-11 10:00:00,21.37,21.54,21.33,21.43,49800.0,20.3046,20.4661,20.2666,20.3616,49800.0
2011-08-11 10:10:00,21.44,21.56,21.34,21.47,66800.0,20.3711,20.4851,20.2761,20.3996,66800.0
2011-08-11 10:20:00,21.48,21.7,21.39,21.62,39800.0,20.4091,20.6182,20.3236,20.5421,39800.0
2011-08-11 10:30:00,21.61,21.73,21.6,21.73,27200.0,20.5326,20.6467,20.5231,20.6467,27200.0
2011-08-11 10:40:00,21.73,21.83,21.68,21.8,57600.0,20.6467,20.7417,20.5991,20.7132,57600.0
2011-08-11 10:50:00,21.8,21.81,21.71,21.71,73200.0,20.7132,20.7227,20.6277,20.6277,73200.0
2011-08-11 11:00:00,21.67,21.84,21.67,21.81,23000.0,20.5896,20.7512,20.5896,20.7227,23000.0
2011-08-11 11:10:00,21.8,21.8,21.67,21.78,34600.0,20.7132,20.7132,20.5896,20.6942,34600.0
2011-08-11 11:20:00,21.75,21.78,21.66,21.73,36400.0,20.6657,20.6942,20.5801,20.6467,36400.0
2011-08-11 11:30:00,21.75,21.79,21.65,21.7,34000.0,20.6657,20.7037,20.5706,20.6182,34000.0
2011-08-11 11:40:00,21.73,21.75,21.66,21.68,32800.0,20.6467,20.6657,20.5801,20.5991,32800.0
2011-08-11 11:50:00,21.7,21.78,21.66,21.67,39000.0,20.6182,20.6942,20.5801,20.5896,39000.0
2011-08-11 12:00:00,21.66,21.71,21.63,21.67,21400.0,20.5801,20.6277,20.5516,20.5896,21400.0
2011-08-11 12:10:00,21.68,21.68,21.6,21.63,26600.0,20.5991,20.5991,20.5231,20.5516,26600.0
2011-08-11 12:20:00,21.65,21.67,21.57,21.58,27200.0,20.5706,20.5896,20.4946,20.5041,27200.0
2011-08-11 12:30:00,21.58,21.68,21.56,21.65,33200.0,20.5041,20.5991,20.4851,20.5706,33200.0
2011-08-11 12:40:00,21.68,21.8,21.68,21.77,17000.0,20.5991,20.7132,20.5991,20.6847,17000.0
2011-08-11 12:50:00,21.77,21.9,21.75,21.88,11400.0,20.6847,20.8082,20.6657,20.7892,11400.0
2011-08-11 13:00:00,21.86,21.89,21.77,21.78,46600.0,20.7702,20.7987,20.6847,20.6942,46600.0
2011-08-11 13:10:00,21.79,21.83,21.78,21.8,61200.0,20.7037,20.7417,20.6942,20.7132,61200.0
2011-08-11 13:20:00,21.78,21.81,21.74,21.77,52800.0,20.6942,20.7227,20.6562,20.6847,52800.0
2011-08-11 13:30:00,21.77,21.87,21.77,21.84,31600.0,20.6847,20.7797,20.6847,20.7512,31600.0
2011-08-11 13:40:00,21.84,21.85,21.75,21.78,26800.0,20.7512,20.7607,20.6657,20.6942,26800.0
2011-08-11 13:50:00,21.79,21.8,21.76,21.79,50000.0,20.7037,20.7132,20.6752,20.7037,50000.0
2011-08-11 14:00:00,21.79,21.8,21.77,21.8,38600.0,20.7037,20.7132,20.6847,20.7132,38600.0
2011-08-11 14:10:00,21.8,21.91,21.79,21.88,42800.0,20.7132,20.8177,20.7037,20.7892,42800.0
2011-08-11 14:20:00,21.87,22.0,21.86,22.0,19800.0,20.7797,20.9032,20.7702,20.9032,19800.0
2011-08-11 14:30:00,22.0,22.0,21.87,21.9,67200.0,20.9032,20.9032,20.7797,20.8082,67200.0
2011-08-11 14:40:00,21.88,21.95,21.85,21.93,21000.0,20.7892,20.8557,20.7607,20.8367,21000.0
2011-08-11 14:50:00,21.94,22.11,21.93,22.1,24800.0,20.8462,21.0077,20.8367,20.9982,24800.0
2011-08-11 15:00:00,22.08,22.2,22.07,22.13,19400.0,20.9792,21.0932,20.9697,21.0267,19400.0
2011-08-11 15:10:00,22.12,22.13,22.04,22.06,111200.0,21.0172,21.0267,20.9412,20.9602,111200.0
2011-08-11 15:20:00,22.06,22.11,22.03,22.03,120000.0,20.9602,21.0077,20.9317,20.9317,120000.0
2011-08-11 15:30:00,22.03,22.19,22.0,22.18,270600.0,20.9317,21.0837,20.9032,21.0742,270600.0
2011-08-11 15:40:00,22.18,22.25,22.09,22.11,203600.0,21.0742,21.1407,20.9887,21.0077,203600.0
2011-08-11 15:50:00,22.11,22.13,21.99,22.0,373800.0,21.0077,21.0267,20.8937,20.9032,373800.0
2011-08-12 09:30:00,22.28,22.6,22.22,22.28,75600.0,21.1692,21.4733,21.1122,21.1692,75600.0
2011-08-12 09:40:00,22.28,22.42,22.24,22.39,40800.0,21.1692,21.3023,21.1312,21.2738,40800.0
2011-08-12 09:50:00,22.36,22.42,22.14,22.32,153000.0,21.2452,21.3023,21.0362,21.2072,153000.0
2011-08-12 10:00:00,22.3,22.46,22.25,22.28,43200.0,21.1882,21.3403,21.1407,21.1692,43200.0
2011-08-12 10:10:00,22.31,22.36,22.24,22.31,45200.0,21.1977,21.2452,21.1312,21.1977,45200.0
2011-08-12 10:20:00,22.32,22.36,22.23,22.33,38200.0,21.2072,21.2452,21.1217,21.2167,38200.0
2011-08-12 10:30:00,22.31,22.39,22.25,22.36,36800.0,21.1977,21.2738,21.1407,21.2452,36800.0
2011-08-12 10:40:00,22.4,22.43,22.31,22.32,38000.0,21.2833,21.3118,21.1977,21.2072,38000.0
2011-08-12 10:50:00,22.3,22.52,22.3,22.52,35200.0,21.1882,21.3973,21.1882,21.3973,35200.0
2011-08-12 11:00:00,22.5,22.5,22.34,22.43,28400.0,21.3783,21.3783,21.2262,21.3118,28400.0
2011-08-12 11:10:00,22.43,22.48,22.4,22.46,14800.0,21.3118,21.3593,21.2833,21.3403,14800.0
2011-08-12 11:20:00,22.45,22.55,22.41,22.52,30000.0,21.3308,21.4258,21.2928,21.3973,30000.0
2011-08-12 11:30:00,22.54,22.61,22.5,22.6,21600.0,21.4163,21.4828,21.3783,21.4733,21600.0
2011-08-12 11:40:00,22.58,22.68,22.55,22.62,16000.0,21.4543,21.5493,21.4258,21.4923,16000.0
2011-08-12 11:50:00,22.61,22.67,22.54,22.6,13200.0,21.4828,21.5398,21.4163,21.4733,13200.0
2011-08-12 12:00:00,22.58,22.61,22.53,22.54,10000.0,21.4543,21.4828,21.4068,21.4163,10000.0
2011-08-12 12:10:00,22.55,22.55,22.49,22.54,13200.0,21.4258,21.4258,21.3688,21.4163,13200.0
2011-08-12 12:20:00,22.56,22.56,22.47,22.5,10400.0,21.4353,21.4353,21.3498,21.3783,10400.0
2011-08-12 12:30:00,22.53,22.57,22.5,22.5,12800.0,21.4068,21.4448,21.3783,21.3783,12800.0
2011-08-12 12:40:00,22.5,22.53,22.43,22.43,18600.0,21.3783,21.4068,21.3118,21.3118,18600.0
2011-08-12 12:50:00,22.43,22.46,22.42,22.43,14600.0,21.3118,21.3403,21.3023,21.3118,14600.0
2011-08-12 13:00:00,22.45,22.5,22.43,22.43,13600.0,21.3308,21.3783,21.3118,21.3118,13600.0
2011-08-12 13:10:00,22.45,22.47,22.37,22.43,14400.0,21.3308,21.3498,21.2547,21.3118,14400.0
2011-08-12 13:20:00,22.43,22.45,22.38,22.43,18400.0,21.3118,21.3308,21.2643,21.3118,18400.0
2011-08-12 13:30:00,22.43,22.52,22.41,22.51,22400.0,21.3118,21.3973,21.2928,21.3878,22400.0
2011-08-12 13:40:00,22.51,22.55,22.5,22.5,9400.0,21.3878,21.4258,21.3783,21.3783,9400.0
2011-08-12 13:50:00,22.51,22.52,22.49,22.5,9200.0,21.3878,21.3973,21.3688,21.3783,9200.0
2011-08-12 14:00:00,22.51,22.6,22.5,22.6,11600.0,21.3878,21.4733,21.3783,21.4733,11600.0
2011-08-12 14:10:00,22.6,22.6,22.46,22.48,26000.0,21.4733,21.4733,21.3403,21.3593,26000.0
2011-08-12 14:20:00,22.48,22.48,22.38,22.43,30800.0,21.3593,21.3593,21.2643,21.3118,30800.0
2011-08-12 14:30:00,22.43,22.46,22.35,22.36,27800.0,21.3118,21.3403,21.2357,21.2452,27800.0
2011-08-12 14:40:00,22.36,22.48,22.34,22.45,27000.0,21.2452,21.3593,21.2262,21.3308,27000.0
2011-08-12 14:50:00,22.44,22.48,22.39,22.47,21200.0,21.3213,21.3593,21.2738,21.3498,21200.0
2011-08-12 15:00:00,22.47,22.55,22.45,22.47,22600.0,21.3498,21.4258,21.3308,21.3498,22600.0
2011-08-12 15:10:00,22.46,22.49,22.42,22.46,45200.0,21.3403,21.3688,21.3023,21.3403,45200.0
2011-08-12 15:20:00,22.45,22.5,22.44,22.44,55800.0,21.3308,21.3783,21.3213,21.3213,55800.0
2011-08-12 15:30:00,22.45,22.46,22.36,22.42,102800.0,21.3308,21.3403,21.2452,21.3023,102800.0
2011-08-12 15:40:00,22.42,22.46,22.38,22.42,89800.0,21.3023,21.3403,21.2643,21.3023,89800.0
2011-08-12 15:50:00,22.42,22.43,22.35,22.41,241600.0,21.3023,21.3118,21.2357,21.2928,241600.0
2011-08-15 09:30:00,22.6,22.7,22.39,22.63,19000.0,21.4828,21.5778,21.2832,21.5113,19000.0
2011-08-15 09:40:00,22.65,22.75,22.6,22.72,16800.0,21.5303,21.6254,21.4828,21.5968,16800.0
2011-08-15 09:50:00,22.72,22.72,22.45,22.45,36200.0,21.5968,21.5968,21.3402,21.3402,36200.0
2011-08-15 10:00:00,22.47,22.59,22.42,22.45,29800.0,21.3592,21.4733,21.3117,21.3402,29800.0
2011-08-15 10:10:00,22.44,22.6,22.44,22.5,10000.0,21.3307,21.4828,21.3307,21.3877,10000.0
2011-08-15 10:20:00,22.5,22.58,22.5,22.56,11400.0,21.3877,21.4638,21.3877,21.4448,11400.0
2011-08-15 10:30:00,22.55,22.55,22.5,22.53,28000.0,21.4352,21.4352,21.3877,21.4162,28000.0
2011-08-15 10:40:00,22.53,22.53,22.36,22.39,42800.0,21.4162,21.4162,21.2546,21.2832,42800.0
2011-08-15 10:50:00,22.38,22.43,22.34,22.34,25200.0,21.2737,21.3212,21.2356,21.2356,25200.0
2011-08-15 11:00:00,22.35,22.38,22.28,22.29,24800.0,21.2451,21.2737,21.1786,21.1881,24800.0
2011-08-15 11:10:00,22.29,22.3,22.18,22.18,35000.0,21.1881,21.1976,21.0835,21.0835,35000.0
2011-08-15 11:20:00,22.18,22.24,22.18,22.23,23400.0,21.0835,21.1406,21.0835,21.1311,23400.0
2011-08-15 11:30:00,22.24,22.24,22.18,22.23,21400.0,21.1406,21.1406,21.0835,21.1311,21400.0
2011-08-15 11:40:00,22.24,22.35,22.24,22.32,14600.0,21.1406,21.2451,21.1406,21.2166,14600.0
2011-08-15 11:50:00,22.32,22.37,22.31,22.34,15200.0,21.2166,21.2641,21.2071,21.2356,15200.0
2011-08-15 12:00:00,22.34,22.42,22.34,22.35,18600.0,21.2356,21.3117,21.2356,21.2451,18600.0
2011-08-15 12:10:00,22.36,22.41,22.36,22.41,9600.0,21.2546,21.3022,21.2546,21.3022,9600.0
2011-08-15 12:20:00,22.43,22.45,22.41,22.45,14400.0,21.3212,21.3402,21.3022,21.3402,14400.0
2011-08-15 12:30:00,22.45,22.46,22.41,22.43,14200.0,21.3402,21.3497,21.3022,21.3212,14200.0
2011-08-15 12:40:00,22.43,22.5,22.43,22.48,11600.0,21.3212,21.3877,21.3212,21.3687,11600.0
2011-08-15 12:50:00,22.48,22.52,22.48,22.49,10600.0,21.3687,21.4067,21.3687,21.3782,10600.0
2011-08-15 13:00:00,22.49,22.51,22.46,22.47,19800.0,21.3782,21.3972,21.3497,21.3592,19800.0
2011-08-15 13:10:00,22.47,22.47,22.42,22.45,14800.0,21.3592,21.3592,21.3117,21.3402,14800.0
2011-08-15 13:20:00,22.45,22.48,22.44,22.47,11400.0,21.3402,21.3687,21.3307,21.3592,11400.0
2011-08-15 13:30:00,22.47,22.49,22.43,22.44,18000.0,21.3592,21.3782,21.3212,21.3307,18000.0
2011-08-15 13:40:00,22.43,22.46,22.42,22.45,15200.0,21.3212,21.3497,21.3117,21.3402,15200.0
2011-08-15 13:50:00,22.43,22.46,22.42,22.42,17000.0,21.3212,21.3497,21.3117,21.3117,17000.0
2011-08-15 14:00:00,22.43,22.45,22.4,22.44,26800.0,21.3212,21.3402,21.2927,21.3307,26800.0
2011-08-15 14:10:00,22.43,22.45,22.41,22.43,17800.0,21.3212,21.3402,21.3022,21.3212,17800.0
2011-08-15 14:20:00,22.43,22.46,22.42,22.46,41200.0,21.3212,21.3497,21.3117,21.3497,41200.0
2011-08-15 14:30:00,22.46,22.46,22.38,22.4,33200.0,21.3497,21.3497,21.2737,21.2927,33200.0
2011-08-15 14:40:00,22.41,22.45,22.4,22.45,34600.0,21.3022,21.3402,21.2927,21.3402,34600.0
2011-08-15 14:50:00,22.43,22.45,22.42,22.44,30800.0,21.3212,21.3402,21.3117,21.3307,30800.0
2011-08-15 15:00:00,22.45,22.5,22.43,22.5,21000.0,21.3402,21.3877,21.3212,21.3877,21000.0
2011-08-15 15:10:00,22.49,22.5,22.47,22.49,17600.0,21.3782,21.3877,21.3592,21.3782,17600.0
2011-08-15 15:20:00,22.49,22.52,22.47,22.47,22400.0,21.3782,21.4067,21.3592,21.3592,22400.0
2011-08-15 15:30:00,22.48,22.52,22.45,22.5,91400.0,21.3687,21.4067,21.3402,21.3877,91400.0
2011-08-15 15:40:00,22.5,22.58,22.48,22.57,71000.0,21.3877,21.4638,21.3687,21.4543,71000.0
2011-08-15 15:50:00,22.57,22.61,22.56,22.61,124400.0,21.4543,21.4923,21.4448,21.4923,124400.0
2011-08-16 09:30:00,22.41,22.58,22.3,22.47,27600.0,21.3022,21.4638,21.1976,21.3592,27600.0
2011-08-16 09:40:00,22.43,22.47,22.37,22.39,14400.0,21.3212,21.3592,21.2641,21.2832,14400.0
2011-08-16 09:50:00,22.39,22.45,22.33,22.45,14800.0,21.2832,21.3402,21.2261,21.3402,14800.0
2011-08-16 10:00:00,22.45,22.48,22.36,22.36,17400.0,21.3402,21.3687,21.2546,21.2546,17400.0
2011-08-16 10:10:00,22.38,22.48,22.38,22.47,11200.0,21.2737,21.3687,21.2737,21.3592,11200.0
2011-08-16 10:20:00,22.49,22.53,22.44,22.5,18200.0,21.3782,21.4162,21.3307,21.3877,18200.0
2011-08-16 10:30:00,22.5,22.5,22.43,22.49,14200.0,21.3877,21.3877,21.3212,21.3782,14200.0
2011-08-16 10:40:00,22.48,22.52,22.45,22.51,35800.0,21.3687,21.4067,21.3402,21.3972,35800.0
2011-08-16 10:50:00,22.49,22.54,22.49,22.5,12000.0,21.3782,21.4257,21.3782,21.3877,12000.0
2011-08-16 11:00:00,22.5,22.55,22.48,22.5,13800.0,21.3877,21.4352,21.3687,21.3877,13800.0
2011-08-16 11:10:00,22.5,22.52,22.48,22.5,14400.0,21.3877,21.4067,21.3687,21.3877,14400.0
2011-08-16 11:20:00,22.5,22.52,22.49,22.52,14800.0,21.3877,21.4067,21.3782,21.4067,14800.0
2011-08-16 11:30:00,22.5,22.52,22.49,22.5,10400.0,21.3877,21.4067,21.3782,21.3877,10400.0
2011-08-16 11:40:00,22.5,22.55,22.49,22.52,12800.0,21.3877,21.4352,21.3782,21.4067,12800.0
2011-08-16 11:50:00,22.52,22.52,22.47,22.5,8800.0,21.4067,21.4067,21.3592,21.3877,8800.0
2011-08-16 12:00:00,22.51,22.55,22.48,22.55,17200.0,21.3972,21.4352,21.3687,21.4352,17200.0
2011-08-16 12:10:00,22.55,22.58,22.43,22.47,41800.0,21.4352,21.4638,21.3212,21.3592,41800.0
2011-08-16 12:20:00,22.46,22.52,22.35,22.38,13800.0,21.3497,21.4067,21.2451,21.2737,13800.0
2011-08-16 12:30:00,22.38,22.43,22.31,22.4,12800.0,21.2737,21.3212,21.2071,21.2927,12800.0
2011-08-16 12:40:00,22.42,22.43,22.4,22.41,7000.0,21.3117,21.3212,21.2927,21.3022,7000.0
2011-08-16 12:50:00,22.42,22.44,22.41,22.43,11200.0,21.3117,21.3307,21.3022,21.3212,11200.0
2011-08-16 13:00:00,22.43,22.43,22.27,22.31,12000.0,21.3212,21.3212,21.1691,21.2071,12000.0
2011-08-16 13:10:00,22.32,22.35,22.3,22.33,11000.0,21.2166,21.2451,21.1976,21.2261,11000.0
2011-08-16 13:20:00,22.32,22.36,22.29,22.35,12200.0,21.2166,21.2546,21.1881,21.2451,12200.0
2011-08-16 13:30:00,22.35,22.4,22.35,22.39,11600.0,21.2451,21.2927,21.2451,21.2832,11600.0
2011-08-16 13:40:00,22.4,22.43,22.38,22.43,10600.0,21.2927,21.3212,21.2737,21.3212,10600.0
2011-08-16 13:50:00,22.43,22.52,22.43,22.48,18200.0,21.3212,21.4067,21.3212,21.3687,18200.0
2011-08-16 14:00:00,22.5,22.52,22.46,22.49,29200.0,21.3877,21.4067,21.3497,21.3782,29200.0
2011-08-16 14:10:00,22.49,22.53,22.44,22.47,31000.0,21.3782,21.4162,21.3307,21.3592,31000.0
2011-08-16 14:20:00,22.48,22.48,22.44,22.47,11400.0,21.3687,21.3687,21.3307,21.3592,11400.0
2011-08-16 14:30:00,22.47,22.47,22.4,22.43,15200.0,21.3592,21.3592,21.2927,21.3212,15200.0
2011-08-16 14:40:00,22.42,22.46,22.42,22.43,11600.0,21.3117,21.3497,21.3117,21.3212,11600.0
2011-08-16 14:50:00,22.43,22.43,22.41,22.41,19400.0,21.3212,21.3212,21.3022,21.3022,19400.0
2011-08-16 15:00:00,22.42,22.49,22.41,22.48,27600.0,21.3117,21.3782,21.3022,21.3687,27600.0
2011-08-16 15:10:00,22.49,22.52,22.46,22.49,44800.0,21.3782,21.4067,21.3497,21.3782,44800.0
2011-08-16 15:20:00,22.49,22.57,22.45,22.57,49400.0,21.3782,21.4543,21.3402,21.4543,49400.0
2011-08-16 15:30:00,22.57,22.57,22.5,22.53,58600.0,21.4543,21.4543,21.3877,21.4162,58600.0
2011-08-16 15:40:00,22.53,22.56,22.44,22.49,128000.0,21.4162,21.4448,21.3307,21.3782,128000.0
2011-08-16 15:50:00,22.49,22.49,22.4,22.42,87600.0,21.3782,21.3782,21.2927,21.3117,87600.0
2011-08-17 09:30:00,22.47,22.63,22.45,22.61,12600.0,21.3592,21.5113,21.3402,21.4923,12600.0
2011-08-17 09:40:00,22.6,22.66,22.59,22.61,5400.0,21.4828,21.5398,21.4733,21.4923,5400.0
2011-08-17 09:50:00,22.59,22.63,22.55,22.61,8000.0,21.4733,21.5113,21.4352,21.4923,8000.0
2011-08-17 10:00:00,22.61,22.61,22.55,22.55,7000.0,21.4923,21.4923,21.4352,21.4352,7000.0
2011-08-17 10:10:00,22.54,22.58,22.52,22.54,6200.0,21.4257,21.4638,21.4067,21.4257,6200.0
2011-08-17 10:20:00,22.55,22.55,22.47,22.53,6400.0,21.4352,21.4352,21.3592,21.4162,6400.0
2011-08-17 10:30:00,22.53,22.53,22.5,22.51,3600.0,21.4162,21.4162,21.3877,21.3972,3600.0
2011-08-17 10:40:00,22.5,22.53,22.45,22.48,5400.0,21.3877,21.4162,21.3402,21.3687,5400.0
2011-08-17 10:50:00,22.51,22.51,22.4,22.4,9600.0,21.3972,21.3972,21.2927,21.2927,9600.0
2011-08-17 11:00:00,22.38,22.45,22.38,22.45,8400.0,21.2737,21.3402,21.2737,21.3402,8400.0
2011-08-17 11:10:00,22.43,22.46,22.38,22.38,6200.0,21.3212,21.3497,21.2737,21.2737,6200.0
2011-08-17 11:20:00,22.4,22.42,22.34,22.36,9200.0,21.2927,21.3117,21.2356,21.2546,9200.0
2011-08-17 11:30:00,22.36,22.36,22.28,22.28,14400.0,21.2546,21.2546,21.1786,21.1786,14400.0
2011-08-17 11:40:00,22.3,22.3,22.23,22.25,18400.0,21.1976,21.1976,21.1311,21.1501,18400.0
2011-08-17 11:50:00,22.25,22.27,22.13,22.17,14000.0,21.1501,21.1691,21.036,21.074,14000.0
2011-08-17 12:00:00,22.17,22.2,22.08,22.11,16000.0,21.074,21.1025,20.9885,21.017,16000.0
2011-08-17 12:10:00,22.11,22.12,22.07,22.09,9200.0,21.017,21.0265,20.979,20.998,9200.0
2011-08-17 12:20:00,22.1,22.11,22.08,22.11,6600.0,21.0075,21.017,20.9885,21.017,6600.0
2011-08-17 12:30:00,22.14,22.17,22.13,22.13,5200.0,21.0455,21.074,21.036,21.036,5200.0
2011-08-17 12:40:00,22.17,22.17,22.11,22.14,10600.0,21.074,21.074,21.017,21.0455,10600.0
2011-08-17 12:50:00,22.15,22.16,22.04,22.07,16000.0,21.055,21.0645,20.9505,20.979,16000.0
2011-08-17 13:00:00,22.07,22.08,22.02,22.05,21600.0,20.979,20.9885,20.9314,20.96,21600.0
2011-08-17 13:10:00,22.05,22.09,22.04,22.09,12400.0,20.96,20.998,20.9505,20.998,12400.0
2011-08-17 13:20:00,22.07,22.09,21.96,22.0,27000.0,20.979,20.998,20.8744,20.9124,27000.0
2011-08-17 13:30:00,22.03,22.05,21.95,21.97,38000.0,20.941,20.96,20.8649,20.8839,38000.0
2011-08-17 13:40:00,21.96,21.96,21.87,21.96,45000.0,20.8744,20.8744,20.7889,20.8744,45000.0
2011-08-17 13:50:00,21.95,22.0,21.93,21.98,12800.0,20.8649,20.9124,20.8459,20.8934,12800.0
2011-08-17 14:00:00,21.99,22.06,21.99,22.02,17600.0,20.9029,20.9695,20.9029,20.9314,17600.0
2011-08-17 14:10:00,22.03,22.07,22.02,22.07,18600.0,20.941,20.979,20.9314,20.979,18600.0
2011-08-17 14:20:00,22.08,22.08,22.0,22.01,39200.0,20.9885,20.9885,20.9124,20.9219,39200.0
2011-08-17 14:30:00,22.02,22.05,21.98,22.0,17600.0,20.9314,20.96,20.8934,20.9124,17600.0
2011-08-17 14:40:00,22.0,22.06,21.98,22.04,20600.0,20.9124,20.9695,20.8934,20.9505,20600.0
2011-08-17 14:50:00,22.02,22.08,22.0,22.06,12600.0,20.9314,20.9885,20.9124,20.9695,12600.0
2011-08-17 15:00:00,22.07,22.08,22.02,22.08,29800.0,20.979,20.9885,20.9314,20.9885,29800.0
2011-08-17 15:10:00,22.08,22.1,22.05,22.09,32400.0,20.9885,21.0075,20.96,20.998,32400.0
2011-08-17 15:20:00,22.1,22.11,22.06,22.06,35200.0,21.0075,21.017,20.9695,20.9695,35200.0
2011-08-17 15:30:00,22.07,22.08,22.03,22.05,37800.0,20.979,20.9885,20.941,20.96,37800.0
2011-08-17 15:40:00,22.05,22.08,22.03,22.07,62800.0,20.96,20.9885,20.941,20.979,62800.0
2011-08-17 15:50:00,22.07,22.11,22.04,22.11,107200.0,20.979,21.017,20.9505,21.017,107200.0
2011-08-18 09:30:00,21.71,21.71,21.47,21.5,20800.0,20.6368,20.6368,20.4086,20.4372,20800.0
2011-08-18 09:40:00,21.52,21.54,21.43,21.53,9200.0,20.4562,20.4752,20.3706,20.4657,9200.0
2011-08-18 09:50:00,21.54,21.56,21.51,21.53,8400.0,20.4752,20.4942,20.4467,20.4657,8400.0
2011-08-18 10:00:00,21.52,21.52,21.18,21.25,24000.0,20.4562,20.4562,20.133,20.1995,24000.0
2011-08-18 10:10:00,21.26,21.38,21.21,21.35,11200.0,20.209,20.3231,20.1615,20.2946,11200.0
2011-08-18 10:20:00,21.35,21.45,21.31,21.43,10200.0,20.2946,20.3896,20.2565,20.3706,10200.0
2011-08-18 10:30:00,21.41,21.45,21.36,21.38,21600.0,20.3516,20.3896,20.3041,20.3231,21600.0
2011-08-18 10:40:00,21.36,21.44,21.33,21.44,13400.0,20.3041,20.3801,20.2756,20.3801,13400.0
2011-08-18 10:50:00,21.47,21.49,21.41,21.49,19800.0,20.4086,20.4276,20.3516,20.4276,19800.0
2011-08-18 11:00:00,21.48,21.5,21.42,21.43,10600.0,20.4181,20.4372,20.3611,20.3706,10600.0
2011-08-18 11:10:00,21.43,21.47,21.42,21.45,24400.0,20.3706,20.4086,20.3611,20.3896,24400.0
2011-08-18 11:20:00,21.43,21.47,21.42,21.45,8400.0,20.3706,20.4086,20.3611,20.3896,8400.0
2011-08-18 11:30:00,21.43,21.53,21.43,21.52,14000.0,20.3706,20.4657,20.3706,20.4562,14000.0
2011-08-18 11:40:00,21.52,21.55,21.47,21.52,15600.0,20.4562,20.4847,20.4086,20.4562,15600.0
2011-08-18 11:50:00,21.53,21.53,21.44,21.5,16600.0,20.4657,20.4657,20.3801,20.4372,16600.0
2011-08-18 12:00:00,21.48,21.5,21.4,21.43,10000.0,20.4181,20.4372,20.3421,20.3706,10000.0
2011-08-18 12:10:00,21.46,21.49,21.44,21.49,15200.0,20.3991,20.4276,20.3801,20.4276,15200.0
2011-08-18 12:20:00,21.45,21.49,21.45,21.48,8000.0,20.3896,20.4276,20.3896,20.4181,8000.0
2011-08-18 12:30:00,21.46,21.48,21.41,21.43,10200.0,20.3991,20.4181,20.3516,20.3706,10200.0
2011-08-18 12:40:00,21.42,21.44,21.41,21.43,7400.0,20.3611,20.3801,20.3516,20.3706,7400.0
2011-08-18 12:50:00,21.43,21.45,21.42,21.42,19200.0,20.3706,20.3896,20.3611,20.3611,19200.0
2011-08-18 13:00:00,21.42,21.44,21.36,21.38,19800.0,20.3611,20.3801,20.3041,20.3231,19800.0
2011-08-18 13:10:00,21.39,21.39,21.27,21.31,16800.0,20.3326,20.3326,20.2185,20.2565,16800.0
2011-08-18 13:20:00,21.3,21.31,21.27,21.29,31600.0,20.247,20.2565,20.2185,20.2375,31600.0
2011-08-18 13:30:00,21.28,21.28,21.18,21.21,12600.0,20.228,20.228,20.133,20.1615,12600.0
2011-08-18 13:40:00,21.19,21.24,21.19,21.21,18200.0,20.1425,20.19,20.1425,20.1615,18200.0
2011-08-18 13:50:00,21.22,21.23,21.15,21.2,20400.0,20.171,20.1805,20.1045,20.152,20400.0
2011-08-18 14:00:00,21.21,21.3,21.19,21.22,54400.0,20.1615,20.247,20.1425,20.171,54400.0
2011-08-18 14:10:00,21.22,21.25,21.15,21.24,17000.0,20.171,20.1995,20.1045,20.19,17000.0
2011-08-18 14:20:00,21.23,21.24,21.17,21.18,14800.0,20.1805,20.19,20.1235,20.133,14800.0
2011-08-18 14:30:00,21.18,21.21,21.16,21.18,25000.0,20.133,20.1615,20.114,20.133,25000.0
2011-08-18 14:40:00,21.18,21.19,21.11,21.14,18400.0,20.133,20.1425,20.0664,20.095,18400.0
2011-08-18 14:50:00,21.15,21.15,21.06,21.07,42400.0,20.1045,20.1045,20.0189,20.0284,42400.0
2011-08-18 15:00:00,21.07,21.1,21.02,21.07,77200.0,20.0284,20.0569,19.9809,20.0284,77200.0
2011-08-18 15:10:00,21.07,21.11,21.04,21.05,70000.0,20.0284,20.0664,19.9999,20.0094,70000.0
2011-08-18 15:20:00,21.04,21.11,21.02,21.1,54000.0,19.9999,20.0664,19.9809,20.0569,54000.0
2011-08-18 15:30:00,21.1,21.13,21.04,21.05,86400.0,20.0569,20.0854,19.9999,20.0094,86400.0
2011-08-18 15:40:00,21.06,21.06,20.92,20.96,118400.0,20.0189,20.0189,19.8858,19.9238,118400.0
2011-08-18 15:50:00,20.97,21.13,20.96,21.06,313800.0,19.9334,20.0854,19.9238,20.0189,313800.0
2011-08-19 09:30:00,20.68,21.02,20.68,20.94,50800.0,19.6577,19.9809,19.6577,19.9048,50800.0
2011-08-19 09:40:00,21.02,21.08,20.84,20.86,39800.0,19.9809,20.0379,19.8098,19.8288,39800.0
2011-08-19 09:50:00,20.86,21.0,20.78,21.0,61800.0,19.8288,19.9619,19.7527,19.9619,61800.0
2011-08-19 10:00:00,21.02,21.07,20.96,21.0,32400.0,19.9809,20.0284,19.9238,19.9619,32400.0
2011-08-19 10:10:00,21.01,21.06,20.92,20.96,32600.0,19.9714,20.0189,19.8858,19.9238,32600.0
2011-08-19 10:20:00,20.97,21.06,20.93,21.0,73200.0,19.9334,20.0189,19.8953,19.9619,73200.0
2011-08-19 10:30:00,21.0,21.04,20.92,20.93,47400.0,19.9619,19.9999,19.8858,19.8953,47400.0
2011-08-19 10:40:00,20.94,20.97,20.86,20.96,25000.0,19.9048,19.9334,19.8288,19.9238,25000.0
2011-08-19 10:50:00,20.96,20.99,20.92,20.96,17200.0,19.9238,19.9524,19.8858,19.9238,17200.0
2011-08-19 11:00:00,20.96,20.99,20.86,20.88,18200.0,19.9238,19.9524,19.8288,19.8478,18200.0
2011-08-19 11:10:00,20.91,20.91,20.83,20.86,17400.0,19.8763,19.8763,19.8003,19.8288,17400.0
2011-08-19 11:20:00,20.84,20.96,20.84,20.93,19600.0,19.8098,19.9238,19.8098,19.8953,19600.0
2011-08-19 11:30:00,20.93,20.98,20.89,20.92,28200.0,19.8953,19.9429,19.8573,19.8858,28200.0
2011-08-19 11:40:00,20.91,20.97,20.89,20.89,31000.0,19.8763,19.9334,19.8573,19.8573,31000.0
2011-08-19 11:50:00,20.9,20.96,20.89,20.95,31200.0,19.8668,19.9238,19.8573,19.9143,31200.0
2011-08-19 12:00:00,20.96,20.97,20.88,20.91,29800.0,19.9238,19.9334,19.8478,19.8763,29800.0
2011-08-19 12:10:00,20.92,20.93,20.89,20.89,12200.0,19.8858,19.8953,19.8573,19.8573,12200.0
2011-08-19 12:20:00,20.9,20.92,20.88,20.92,17800.0,19.8668,19.8858,19.8478,19.8858,17800.0
2011-08-19 12:30:00,20.93,20.97,20.91,20.91,17200.0,19.8953,19.9334,19.8763,19.8763,17200.0
2011-08-19 12:40:00,20.9,20.95,20.9,20.94,24200.0,19.8668,19.9143,19.8668,19.9048,24200.0
2011-08-19 12:50:00,20.95,20.95,20.89,20.91,42600.0,19.9143,19.9143,19.8573,19.8763,42600.0
2011-08-19 13:00:00,20.9,20.94,20.88,20.94,20000.0,19.8668,19.9048,19.8478,19.9048,20000.0
2011-08-19 13:10:00,20.93,20.96,20.88,20.9,23800.0,19.8953,19.9238,19.8478,19.8668,23800.0
2011-08-19 13:20:00,20.9,20.91,20.86,20.86,23600.0,19.8668,19.8763,19.8288,19.8288,23600.0
2011-08-19 13:30:00,20.86,20.86,20.77,20.79,42800.0,19.8288,19.8288,19.7432,19.7623,42800.0
2011-08-19 13:40:00,20.78,20.79,20.75,20.79,18600.0,19.7527,19.7623,19.7242,19.7623,18600.0
2011-08-19 13:50:00,20.79,20.8,20.75,20.75,23000.0,19.7623,19.7718,19.7242,19.7242,23000.0
2011-08-19 14:00:00,20.75,20.8,20.68,20.71,51800.0,19.7242,19.7718,19.6577,19.6862,51800.0
2011-08-19 14:10:00,20.7,20.71,20.66,20.66,11600.0,19.6767,19.6862,19.6387,19.6387,11600.0
2011-08-19 14:20:00,20.64,20.67,20.58,20.63,36800.0,19.6197,19.6482,19.5626,19.6102,36800.0
2011-08-19 14:30:00,20.65,20.67,20.6,20.67,23000.0,19.6292,19.6482,19.5816,19.6482,23000.0
2011-08-19 14:40:00,20.67,20.67,20.53,20.55,88800.0,19.6482,19.6482,19.5151,19.5341,88800.0
2011-08-19 14:50:00,20.54,20.59,20.51,20.57,36200.0,19.5246,19.5721,19.4961,19.5531,36200.0
2011-08-19 15:00:00,20.57,20.65,20.53,20.6,74600.0,19.5531,19.6292,19.5151,19.5816,74600.0
2011-08-19 15:10:00,20.61,20.63,20.57,20.61,32400.0,19.5912,19.6102,19.5531,19.5912,32400.0
2011-08-19 15:20:00,20.61,20.68,20.58,20.61,65200.0,19.5912,19.6577,19.5626,19.5912,65200.0
2011-08-19 15:30:00,20.62,20.64,20.56,20.61,52200.0,19.6007,19.6197,19.5436,19.5912,52200.0
2011-08-19 15:40:00,20.61,20.64,20.56,20.61,87000.0,19.5912,19.6197,19.5436,19.5912,87000.0
2011-08-19 15:50:00,20.61,20.64,20.54,20.56,124200.0,19.5912,19.6197,19.5246,19.5436,124200.0
2011-08-22 09:30:00,20.96,21.02,20.93,20.97,54200.0,19.9238,19.9809,19.8953,19.9334,54200.0
2011-08-22 09:40:00,20.97,21.04,20.95,21.04,45400.0,19.9334,19.9999,19.9143,19.9999,45400.0
2011-08-22 09:50:00,21.04,21.09,20.96,21.06,56800.0,19.9999,20.0474,19.9238,20.0189,56800.0
2011-08-22 10:00:00,21.05,21.12,21.0,21.0,50000.0,20.0094,20.0759,19.9619,19.9619,50000.0
2011-08-22 10:10:00,21.01,21.1,20.99,21.08,60000.0,19.9714,20.0569,19.9524,20.0379,60000.0
2011-08-22 10:20:00,21.1,21.14,21.05,21.1,41600.0,20.0569,20.095,20.0094,20.0569,41600.0
2011-08-22 10:30:00,21.13,21.18,21.1,21.11,48800.0,20.0854,20.133,20.0569,20.0664,48800.0
2011-08-22 10:40:00,21.11,21.15,21.06,21.13,89400.0,20.0664,20.1045,20.0189,20.0854,89400.0
2011-08-22 10:50:00,21.12,21.15,21.0,21.02,52800.0,20.0759,20.1045,19.9619,19.9809,52800.0
2011-08-22 11:00:00,21.02,21.11,20.99,21.11,56600.0,19.9809,20.0664,19.9524,20.0664,56600.0
2011-08-22 11:10:00,21.1,21.1,21.03,21.06,43600.0,20.0569,20.0569,19.9904,20.0189,43600.0
2011-08-22 11:20:00,21.05,21.08,21.02,21.08,37200.0,20.0094,20.0379,19.9809,20.0379,37200.0
2011-08-22 11:30:00,21.07,21.1,20.94,20.96,30200.0,20.0284,20.0569,19.9048,19.9238,30200.0
2011-08-22 11:40:00,20.96,20.96,20.85,20.86,30000.0,19.9238,19.9238,19.8193,19.8288,30000.0
2011-08-22 11:50:00,20.88,20.88,20.77,20.83,28400.0,19.8478,19.8478,19.7432,19.8003,28400.0
2011-08-22 12:00:00,20.83,20.97,20.82,20.97,39600.0,19.8003,19.9334,19.7908,19.9334,39600.0
2011-08-22 12:10:00,20.99,21.05,20.96,21.05,25800.0,19.9524,20.0094,19.9238,20.0094,25800.0
2011-08-22 12:20:00,21.05,21.08,21.0,21.0,32600.0,20.0094,20.0379,19.9619,19.9619,32600.0
2011-08-22 12:30:00,21.02,21.07,20.97,21.02,19800.0,19.9809,20.0284,19.9334,19.9809,19800.0
2011-08-22 12:40:00,21.03,21.11,21.0,21.11,31400.0,19.9904,20.0664,19.9619,20.0664,31400.0
2011-08-22 12:50:00,21.1,21.18,21.07,21.17,45200.0,20.0569,20.133,20.0284,20.1235,45200.0
2011-08-22 13:00:00,21.18,21.18,21.09,21.09,43400.0,20.133,20.133,20.0474,20.0474,43400.0
2011-08-22 13:10:00,21.09,21.1,21.03,21.06,24200.0,20.0474,20.0569,19.9904,20.0189,24200.0
2011-08-22 13:20:00,21.07,21.09,21.02,21.03,23200.0,20.0284,20.0474,19.9809,19.9904,23200.0
2011-08-22 13:30:00,21.04,21.07,20.96,20.98,24200.0,19.9999,20.0284,19.9238,19.9429,24200.0
2011-08-22 13:40:00,21.0,21.02,20.93,20.93,23000.0,19.9619,19.9809,19.8953,19.8953,23000.0
2011-08-22 13:50:00,20.95,21.03,20.91,21.0,27000.0,19.9143,19.9904,19.8763,19.9619,27000.0
2011-08-22 14:00:00,21.0,21.03,20.97,20.97,48600.0,19.9619,19.9904,19.9334,19.9334,48600.0
2011-08-22 14:10:00,20.98,21.04,20.93,20.97,45800.0,19.9429,19.9999,19.8953,19.9334,45800.0
2011-08-22 14:20:00,20.99,21.05,20.96,20.98,28800.0,19.9524,20.0094,19.9238,19.9429,28800.0
2011-08-22 14:30:00,20.98,21.02,20.97,20.98,26200.0,19.9429,19.9809,19.9334,19.9429,26200.0
2011-08-22 14:40:00,20.98,21.03,20.98,21.01,35600.0,19.9429,19.9904,19.9429,19.9714,35600.0
2011-08-22 14:50:00,21.02,21.02,20.95,20.95,43600.0,19.9809,19.9809,19.9143,19.9143,43600.0
2011-08-22 15:00:00,20.95,21.0,20.95,20.95,61000.0,19.9143,19.9619,19.9143,19.9143,61000.0
2011-08-22 15:10:00,20.95,21.0,20.94,20.98,52800.0,19.9143,19.9619,19.9048,19.9429,52800.0
2011-08-22 15:20:00,20.99,21.02,20.97,20.99,117600.0,19.9524,19.9809,19.9334,19.9524,117600.0
2011-08-22 15:30:00,21.0,21.0,20.96,20.98,88800.0,19.9619,19.9619,19.9238,19.9429,88800.0
2011-08-22 15:40:00,20.98,21.02,20.93,20.95,89800.0,19.9429,19.9809,19.8953,19.9143,89800.0
2011-08-22 15:50:00,20.95,20.95,20.86,20.92,105200.0,19.9143,19.9143,19.8288,19.8858,105200.0
2011-08-23 09:30:00,21.06,21.21,20.96,20.97,29800.0,20.0189,20.1615,19.9238,19.9334,29800.0
2011-08-23 09:40:00,20.99,21.07,20.98,21.05,26800.0,19.9524,20.0284,19.9429,20.0094,26800.0
2011-08-23 09:50:00,21.05,21.08,20.99,21.02,54400.0,20.0094,20.0379,19.9524,19.9809,54400.0
2011-08-23 10:00:00,21.02,21.24,21.0,21.21,82000.0,19.9809,20.19,19.9619,20.1615,82000.0
2011-08-23 10:10:00,21.21,21.21,21.1,21.1,37600.0,20.1615,20.1615,20.0569,20.0569,37600.0
2011-08-23 10:20:00,21.11,21.14,21.08,21.13,56200.0,20.0664,20.095,20.0379,20.0854,56200.0
2011-08-23 10:30:00,21.11,21.14,21.08,21.13,55800.0,20.0664,20.095,20.0379,20.0854,55800.0
2011-08-23 10:40:00,21.13,21.15,21.07,21.14,49200.0,20.0854,20.1045,20.0284,20.095,49200.0
2011-08-23 10:50:00,21.15,21.16,21.06,21.08,43600.0,20.1045,20.114,20.0189,20.0379,43600.0
2011-08-23 11:00:00,21.09,21.14,21.07,21.11,35400.0,20.0474,20.095,20.0284,20.0664,35400.0
2011-08-23 11:10:00,21.11,21.18,21.09,21.17,33800.0,20.0664,20.133,20.0474,20.1235,33800.0
2011-08-23 11:20:00,21.18,21.2,21.14,21.2,28400.0,20.133,20.152,20.095,20.152,28400.0
2011-08-23 11:30:00,21.2,21.2,21.09,21.17,72000.0,20.152,20.152,20.0474,20.1235,72000.0
2011-08-23 11:40:00,21.17,21.2,21.15,21.18,39800.0,20.1235,20.152,20.1045,20.133,39800.0
2011-08-23 11:50:00,21.19,21.31,21.19,21.28,22000.0,20.1425,20.2565,20.1425,20.228,22000.0
2011-08-23 12:00:00,21.28,21.28,21.25,21.27,31400.0,20.228,20.228,20.1995,20.2185,31400.0
2011-08-23 12:10:00,21.28,21.28,21.25,21.27,25000.0,20.228,20.228,20.1995,20.2185,25000.0
2011-08-23 12:20:00,21.28,21.33,21.27,21.32,25800.0,20.228,20.2756,20.2185,20.2661,25800.0
2011-08-23 12:30:00,21.32,21.35,21.31,21.35,48000.0,20.2661,20.2946,20.2565,20.2946,48000.0
2011-08-23 12:40:00,21.34,21.43,21.33,21.37,26600.0,20.2851,20.3706,20.2756,20.3136,26600.0
2011-08-23 12:50:00,21.38,21.42,21.37,21.38,44200.0,20.3231,20.3611,20.3136,20.3231,44200.0
2011-08-23 13:00:00,21.4,21.42,21.38,21.39,22600.0,20.3421,20.3611,20.3231,20.3326,22600.0
2011-08-23 13:10:00,21.39,21.41,21.36,21.39,19400.0,20.3326,20.3516,20.3041,20.3326,19400.0
2011-08-23 13:20:00,21.4,21.4,21.36,21.39,24400.0,20.3421,20.3421,20.3041,20.3326,24400.0
2011-08-23 13:30:00,21.39,21.41,21.35,21.37,18400.0,20.3326,20.3516,20.2946,20.3136,18400.0
2011-08-23 13:40:00,21.38,21.39,21.32,21.36,27400.0,20.3231,20.3326,20.2661,20.3041,27400.0
2011-08-23 13:50:00,21.36,21.38,21.25,21.29,61000.0,20.3041,20.3231,20.1995,20.2375,61000.0
2011-08-23 14:00:00,21.29,21.29,21.21,21.23,72400.0,20.2375,20.2375,20.1615,20.1805,72400.0
2011-08-23 14:10:00,21.24,21.27,21.2,21.26,30400.0,20.19,20.2185,20.152,20.209,30400.0
2011-08-23 14:20:00,21.26,21.3,21.22,21.29,50000.0,20.209,20.247,20.171,20.2375,50000.0
2011-08-23 14:30:00,21.3,21.35,21.29,21.33,55200.0,20.247,20.2946,20.2375,20.2756,55200.0
2011-08-23 14:40:00,21.32,21.4,21.32,21.4,42600.0,20.2661,20.3421,20.2661,20.3421,42600.0
2011-08-23 14:50:00,21.39,21.43,21.37,21.43,51600.0,20.3326,20.3706,20.3136,20.3706,51600.0
2011-08-23 15:00:00,21.43,21.5,21.43,21.46,111200.0,20.3706,20.4372,20.3706,20.3991,111200.0
2011-08-23 15:10:00,21.47,21.53,21.46,21.5,83200.0,20.4086,20.4657,20.3991,20.4372,83200.0
2011-08-23 15:20:00,21.5,21.56,21.46,21.47,94400.0,20.4372,20.4942,20.3991,20.4086,94400.0
2011-08-23 15:30:00,21.47,21.5,21.43,21.5,101000.0,20.4086,20.4372,20.3706,20.4372,101000.0
2011-08-23 15:40:00,21.5,21.53,21.43,21.47,105400.0,20.4372,20.4657,20.3706,20.4086,105400.0
2011-08-23 15:50:00,21.48,21.57,21.45,21.57,199400.0,20.4181,20.5037,20.3896,20.5037,199400.0
2011-08-24 09:30:00,21.5,21.73,21.49,21.65,24400.0,20.4372,20.6558,20.4276,20.5797,24400.0
2011-08-24 09:40:00,21.64,21.96,21.63,21.93,26000.0,20.5702,20.8744,20.5607,20.8459,26000.0
2011-08-24 09:50:00,21.93,22.0,21.85,22.0,36400.0,20.8459,20.9124,20.7699,20.9124,36400.0
2011-08-24 10:00:00,21.99,22.13,21.98,21.98,31000.0,20.9029,21.036,20.8934,20.8934,31000.0
2011-08-24 10:10:00,21.98,22.0,21.87,21.9,33800.0,20.8934,20.9124,20.7889,20.8174,33800.0
2011-08-24 10:20:00,21.89,21.89,21.81,21.81,16200.0,20.8079,20.8079,20.7318,20.7318,16200.0
2011-08-24 10:30:00,21.83,21.84,21.75,21.82,18600.0,20.7508,20.7603,20.6748,20.7413,18600.0
2011-08-24 10:40:00,21.81,21.89,21.77,21.78,38000.0,20.7318,20.8079,20.6938,20.7033,38000.0
2011-08-24 10:50:00,21.76,21.85,21.75,21.77,25000.0,20.6843,20.7699,20.6748,20.6938,25000.0
2011-08-24 11:00:00,21.77,21.77,21.66,21.74,32600.0,20.6938,20.6938,20.5892,20.6653,32600.0
2011-08-24 11:10:00,21.74,21.81,21.74,21.75,30800.0,20.6653,20.7318,20.6653,20.6748,30800.0
2011-08-24 11:20:00,21.75,21.85,21.74,21.79,40000.0,20.6748,20.7699,20.6653,20.7128,40000.0
2011-08-24 11:30:00,21.79,21.83,21.74,21.81,15000.0,20.7128,20.7508,20.6653,20.7318,15000.0
2011-08-24 11:40:00,21.8,21.8,21.72,21.77,18800.0,20.7223,20.7223,20.6463,20.6938,18800.0
2011-08-24 11:50:00,21.78,21.8,21.74,21.74,25600.0,20.7033,20.7223,20.6653,20.6653,25600.0
2011-08-24 12:00:00,21.74,21.74,21.64,21.64,16800.0,20.6653,20.6653,20.5702,20.5702,16800.0
2011-08-24 12:10:00,21.64,21.68,21.61,21.68,16600.0,20.5702,20.6083,20.5417,20.6083,16600.0
2011-08-24 12:20:00,21.68,21.74,21.68,21.72,26600.0,20.6083,20.6653,20.6083,20.6463,26600.0
2011-08-24 12:30:00,21.72,21.76,21.72,21.75,30600.0,20.6463,20.6843,20.6463,20.6748,30600.0
2011-08-24 12:40:00,21.75,21.78,21.71,21.74,16800.0,20.6748,20.7033,20.6368,20.6653,16800.0
2011-08-24 12:50:00,21.75,21.81,21.75,21.79,55600.0,20.6748,20.7318,20.6748,20.7128,55600.0
2011-08-24 13:00:00,21.78,21.81,21.75,21.77,34400.0,20.7033,20.7318,20.6748,20.6938,34400.0
2011-08-24 13:10:00,21.78,21.83,21.78,21.82,25200.0,20.7033,20.7508,20.7033,20.7413,25200.0
2011-08-24 13:20:00,21.83,21.85,21.82,21.84,35800.0,20.7508,20.7699,20.7413,20.7603,35800.0
2011-08-24 13:30:00,21.84,21.84,21.78,21.81,33200.0,20.7603,20.7603,20.7033,20.7318,33200.0
2011-08-24 13:40:00,21.79,21.79,21.73,21.78,38600.0,20.7128,20.7128,20.6558,20.7033,38600.0
2011-08-24 13:50:00,21.79,21.83,21.74,21.82,28800.0,20.7128,20.7508,20.6653,20.7413,28800.0
2011-08-24 14:00:00,21.83,21.83,21.77,21.8,31600.0,20.7508,20.7508,20.6938,20.7223,31600.0
2011-08-24 14:10:00,21.81,21.83,21.78,21.78,35400.0,20.7318,20.7508,20.7033,20.7033,35400.0
2011-08-24 14:20:00,21.79,21.79,21.73,21.78,33400.0,20.7128,20.7128,20.6558,20.7033,33400.0
2011-08-24 14:30:00,21.78,21.83,21.75,21.83,36400.0,20.7033,20.7508,20.6748,20.7508,36400.0
2011-08-24 14:40:00,21.81,21.85,21.8,21.85,32600.0,20.7318,20.7699,20.7223,20.7699,32600.0
2011-08-24 14:50:00,21.85,21.88,21.83,21.88,63400.0,20.7699,20.7984,20.7508,20.7984,63400.0
2011-08-24 15:00:00,21.89,21.9,21.86,21.9,49000.0,20.8079,20.8174,20.7794,20.8174,49000.0
2011-08-24 15:10:00,21.89,21.95,21.88,21.95,89200.0,20.8079,20.8649,20.7984,20.8649,89200.0
2011-08-24 15:20:00,21.95,21.98,21.93,21.95,63000.0,20.8649,20.8934,20.8459,20.8649,63000.0
2011-08-24 15:30:00,21.96,22.0,21.94,21.96,140000.0,20.8744,20.9124,20.8554,20.8744,140000.0
2011-08-24 15:40:00,21.96,22.0,21.93,21.93,104600.0,20.8744,20.9124,20.8459,20.8459,104600.0
2011-08-24 15:50:00,21.93,21.95,21.89,21.91,226400.0,20.8459,20.8649,20.8079,20.8269,226400.0
2011-08-25 09:30:00,22.08,22.13,21.89,22.01,31400.0,20.9885,21.036,20.8079,20.9219,31400.0
2011-08-25 09:40:00,22.0,22.03,21.89,21.91,36000.0,20.9124,20.941,20.8079,20.8269,36000.0
2011-08-25 09:50:00,21.95,21.95,21.84,21.88,31200.0,20.8649,20.8649,20.7603,20.7984,31200.0
2011-08-25 10:00:00,21.88,21.89,21.75,21.89,29400.0,20.7984,20.8079,20.6748,20.8079,29400.0
2011-08-25 10:10:00,21.89,21.93,21.83,21.86,25400.0,20.8079,20.8459,20.7508,20.7794,25400.0
2011-08-25 10:20:00,21.86,21.89,21.77,21.83,33600.0,20.7794,20.8079,20.6938,20.7508,33600.0
2011-08-25 10:30:00,21.84,21.87,21.71,21.73,34800.0,20.7603,20.7889,20.6368,20.6558,34800.0
2011-08-25 10:40:00,21.75,21.77,21.67,21.69,29200.0,20.6748,20.6938,20.5987,20.6178,29200.0
2011-08-25 10:50:00,21.68,21.79,21.68,21.78,32200.0,20.6083,20.7128,20.6083,20.7033,32200.0
2011-08-25 11:00:00,21.78,21.82,21.63,21.63,57000.0,20.7033,20.7413,20.5607,20.5607,57000.0
2011-08-25 11:10:00,21.65,21.78,21.64,21.72,30600.0,20.5797,20.7033,20.5702,20.6463,30600.0
2011-08-25 11:20:00,21.74,21.79,21.72,21.73,21600.0,20.6653,20.7128,20.6463,20.6558,21600.0
2011-08-25 11:30:00,21.74,21.75,21.67,21.68,25600.0,20.6653,20.6748,20.5987,20.6083,25600.0
2011-08-25 11:40:00,21.7,21.72,21.68,21.71,28200.0,20.6273,20.6463,20.6083,20.6368,28200.0
2011-08-25 11:50:00,21.71,21.74,21.68,21.73,30800.0,20.6368,20.6653,20.6083,20.6558,30800.0
2011-08-25 12:00:00,21.74,21.75,21.68,21.68,31800.0,20.6653,20.6748,20.6083,20.6083,31800.0
2011-08-25 12:10:00,21.69,21.7,21.65,21.65,33200.0,20.6178,20.6273,20.5797,20.5797,33200.0
2011-08-25 12:20:00,21.65,21.67,21.61,21.67,19200.0,20.5797,20.5987,20.5417,20.5987,19200.0
2011-08-25 12:30:00,21.67,21.67,21.6,21.64,28200.0,20.5987,20.5987,20.5322,20.5702,28200.0
2011-08-25 12:40:00,21.65,21.68,21.56,21.59,26600.0,20.5797,20.6083,20.4942,20.5227,26600.0
2011-08-25 12:50:00,21.6,21.63,21.56,21.62,31600.0,20.5322,20.5607,20.4942,20.5512,31600.0
2011-08-25 13:00:00,21.62,21.68,21.59,21.59,28000.0,20.5512,20.6083,20.5227,20.5227,28000.0
2011-08-25 13:10:00,21.6,21.66,21.55,21.64,48800.0,20.5322,20.5892,20.4847,20.5702,48800.0
2011-08-25 13:20:00,21.64,21.68,21.61,21.67,46200.0,20.5702,20.6083,20.5417,20.5987,46200.0
2011-08-25 13:30:00,21.67,21.68,21.61,21.68,42000.0,20.5987,20.6083,20.5417,20.6083,42000.0
2011-08-25 13:40:00,21.68,21.68,21.61,21.62,28600.0,20.6083,20.6083,20.5417,20.5512,28600.0
2011-08-25 13:50:00,21.63,21.68,21.62,21.68,26000.0,20.5607,20.6083,20.5512,20.6083,26000.0
2011-08-25 14:00:00,21.7,21.7,21.66,21.67,31400.0,20.6273,20.6273,20.5892,20.5987,31400.0
2011-08-25 14:10:00,21.68,21.71,21.66,21.69,45000.0,20.6083,20.6368,20.5892,20.6178,45000.0
2011-08-25 14:20:00,21.69,21.69,21.61,21.66,38600.0,20.6178,20.6178,20.5417,20.5892,38600.0
2011-08-25 14:30:00,21.67,21.7,21.65,21.69,37600.0,20.5987,20.6273,20.5797,20.6178,37600.0
2011-08-25 14:40:00,21.69,21.69,21.66,21.66,33600.0,20.6178,20.6178,20.5892,20.5892,33600.0
2011-08-25 14:50:00,21.67,21.68,21.61,21.61,48600.0,20.5987,20.6083,20.5417,20.5417,48600.0
2011-08-25 15:00:00,21.6,21.64,21.56,21.62,43000.0,20.5322,20.5702,20.4942,20.5512,43000.0
2011-08-25 15:10:00,21.61,21.68,21.59,21.67,105400.0,20.5417,20.6083,20.5227,20.5987,105400.0
2011-08-25 15:20:00,21.67,21.68,21.61,21.61,116200.0,20.5987,20.6083,20.5417,20.5417,116200.0
2011-08-25 15:30:00,21.6,21.65,21.6,21.64,107000.0,20.5322,20.5797,20.5322,20.5702,107000.0
2011-08-25 15:40:00,21.64,21.64,21.53,21.57,136000.0,20.5702,20.5702,20.4657,20.5037,136000.0
2011-08-25 15:50:00,21.57,21.58,21.49,21.5,341800.0,20.5037,20.5132,20.4276,20.4372,341800.0
2011-08-26 09:30:00,21.38,21.6,21.25,21.49,32800.0,20.3231,20.5322,20.1995,20.4276,32800.0
2011-08-26 09:40:00,21.49,21.57,21.43,21.53,34000.0,20.4276,20.5037,20.3706,20.4657,34000.0
2011-08-26 09:50:00,21.55,21.58,21.47,21.52,51400.0,20.4847,20.5132,20.4086,20.4562,51400.0
2011-08-26 10:00:00,21.52,21.53,21.15,21.23,81400.0,20.4562,20.4657,20.1045,20.1805,81400.0
2011-08-26 10:10:00,21.24,21.43,21.22,21.43,51600.0,20.19,20.3706,20.171,20.3706,51600.0
2011-08-26 10:20:00,21.41,21.7,21.41,21.57,95200.0,20.3516,20.6273,20.3516,20.5037,95200.0
2011-08-26 10:30:00,21.57,21.66,21.54,21.6,36200.0,20.5037,20.5892,20.4752,20.5322,36200.0
2011-08-26 10:40:00,21.6,21.89,21.59,21.84,32800.0,20.5322,20.8079,20.5227,20.7603,32800.0
2011-08-26 10:50:00,21.83,21.85,21.68,21.7,42200.0,20.7508,20.7699,20.6083,20.6273,42200.0
2011-08-26 11:00:00,21.68,21.78,21.65,21.74,42000.0,20.6083,20.7033,20.5797,20.6653,42000.0
2011-08-26 11:10:00,21.75,21.8,21.73,21.75,64200.0,20.6748,20.7223,20.6558,20.6748,64200.0
2011-08-26 11:20:00,21.77,21.79,21.7,21.7,31400.0,20.6938,20.7128,20.6273,20.6273,31400.0
2011-08-26 11:30:00,21.71,21.78,21.71,21.73,24800.0,20.6368,20.7033,20.6368,20.6558,24800.0
2011-08-26 11:40:00,21.72,21.75,21.69,21.75,24600.0,20.6463,20.6748,20.6178,20.6748,24600.0
2011-08-26 11:50:00,21.73,21.8,21.72,21.78,22200.0,20.6558,20.7223,20.6463,20.7033,22200.0
2011-08-26 12:00:00,21.8,21.86,21.77,21.83,102600.0,20.7223,20.7794,20.6938,20.7508,102600.0
2011-08-26 12:10:00,21.85,21.89,21.8,21.83,36800.0,20.7699,20.8079,20.7223,20.7508,36800.0
2011-08-26 12:20:00,21.85,21.95,21.84,21.95,34200.0,20.7699,20.8649,20.7603,20.8649,34200.0
2011-08-26 12:30:00,21.94,21.96,21.87,21.9,29200.0,20.8554,20.8744,20.7889,20.8174,29200.0
2011-08-26 12:40:00,21.91,21.94,21.89,21.89,21600.0,20.8269,20.8554,20.8079,20.8079,21600.0
2011-08-26 12:50:00,21.89,21.96,21.89,21.96,28200.0,20.8079,20.8744,20.8079,20.8744,28200.0
2011-08-26 13:00:00,21.97,22.03,21.93,22.0,26000.0,20.8839,20.941,20.8459,20.9124,26000.0
2011-08-26 13:10:00,22.0,22.03,22.0,22.01,9800.0,20.9124,20.941,20.9124,20.9219,9800.0
2011-08-26 13:20:00,22.0,22.06,22.0,22.06,8200.0,20.9124,20.9695,20.9124,20.9695,8200.0
2011-08-26 13:30:00,22.06,22.07,22.03,22.03,5000.0,20.9695,20.979,20.941,20.941,5000.0
2011-08-26 13:40:00,22.02,22.07,22.02,22.07,14400.0,20.9314,20.979,20.9314,20.979,14400.0
2011-08-26 13:50:00,22.06,22.08,22.03,22.04,12000.0,20.9695,20.9885,20.941,20.9505,12000.0
2011-08-26 14:00:00,22.05,22.08,22.0,22.02,23000.0,20.96,20.9885,20.9124,20.9314,23000.0
2011-08-26 14:10:00,22.0,22.03,21.99,22.02,22600.0,20.9124,20.941,20.9029,20.9314,22600.0
2011-08-26 14:20:00,22.02,22.03,21.99,22.0,23600.0,20.9314,20.941,20.9029,20.9124,23600.0
2011-08-26 14:30:00,22.0,22.03,21.98,22.02,45000.0,20.9124,20.941,20.8934,20.9314,45000.0
2011-08-26 14:40:00,22.01,22.09,22.01,22.07,16400.0,20.9219,20.998,20.9219,20.979,16400.0
2011-08-26 14:50:00,22.07,22.09,22.06,22.07,15600.0,20.979,20.998,20.9695,20.979,15600.0
2011-08-26 15:00:00,22.08,22.08,22.0,22.0,36600.0,20.9885,20.9885,20.9124,20.9124,36600.0
2011-08-26 15:10:00,22.0,22.02,21.98,22.0,47000.0,20.9124,20.9314,20.8934,20.9124,47000.0
2011-08-26 15:20:00,22.0,22.03,21.99,22.03,36000.0,20.9124,20.941,20.9029,20.941,36000.0
2011-08-26 15:30:00,22.02,22.07,22.0,22.06,54200.0,20.9314,20.979,20.9124,20.9695,54200.0
2011-08-26 15:40:00,22.06,22.11,22.06,22.09,82800.0,20.9695,21.017,20.9695,20.998,82800.0
2011-08-26 15:50:00,22.09,22.1,22.07,22.09,138800.0,20.998,21.0075,20.979,20.998,138800.0
2011-08-29 09:30:00,22.38,22.48,22.32,22.32,29200.0,21.2737,21.3687,21.2166,21.2166,29200.0
2011-08-29 09:40:00,22.32,22.42,22.29,22.42,15000.0,21.2166,21.3117,21.1881,21.3117,15000.0
2011-08-29 09:50:00,22.4,22.41,22.36,22.39,11800.0,21.2927,21.3022,21.2546,21.2832,11800.0
2011-08-29 10:00:00,22.4,22.45,22.35,22.38,20800.0,21.2927,21.3402,21.2451,21.2737,20800.0
2011-08-29 10:10:00,22.38,22.4,22.33,22.36,25400.0,21.2737,21.2927,21.2261,21.2546,25400.0
2011-08-29 10:20:00,22.36,22.43,22.36,22.38,17600.0,21.2546,21.3212,21.2546,21.2737,17600.0
2011-08-29 10:30:00,22.36,22.38,22.34,22.38,13000.0,21.2546,21.2737,21.2356,21.2737,13000.0
2011-08-29 10:40:00,22.38,22.4,22.35,22.38,19400.0,21.2737,21.2927,21.2451,21.2737,19400.0
2011-08-29 10:50:00,22.36,22.45,22.36,22.42,14600.0,21.2546,21.3402,21.2546,21.3117,14600.0
2011-08-29 11:00:00,22.42,22.43,22.38,22.42,20400.0,21.3117,21.3212,21.2737,21.3117,20400.0
2011-08-29 11:10:00,22.42,22.43,22.36,22.37,25200.0,21.3117,21.3212,21.2546,21.2641,25200.0
2011-08-29 11:20:00,22.39,22.42,22.35,22.41,8800.0,21.2832,21.3117,21.2451,21.3022,8800.0
2011-08-29 11:30:00,22.41,22.46,22.41,22.45,20200.0,21.3022,21.3497,21.3022,21.3402,20200.0
2011-08-29 11:40:00,22.44,22.48,22.44,22.46,17800.0,21.3307,21.3687,21.3307,21.3497,17800.0
2011-08-29 11:50:00,22.49,22.54,22.48,22.53,12400.0,21.3782,21.4257,21.3687,21.4162,12400.0
2011-08-29 12:00:00,22.52,22.57,22.52,22.56,44800.0,21.4067,21.4543,21.4067,21.4448,44800.0
2011-08-29 12:10:00,22.56,22.58,22.54,22.54,19000.0,21.4448,21.4638,21.4257,21.4257,19000.0
2011-08-29 12:20:00,22.54,22.55,22.5,22.5,36800.0,21.4257,21.4352,21.3877,21.3877,36800.0
2011-08-29 12:30:00,22.5,22.5,22.48,22.48,37400.0,21.3877,21.3877,21.3687,21.3687,37400.0
2011-08-29 12:40:00,22.48,22.53,22.48,22.5,42800.0,21.3687,21.4162,21.3687,21.3877,42800.0
2011-08-29 12:50:00,22.5,22.52,22.5,22.5,25000.0,21.3877,21.4067,21.3877,21.3877,25000.0
2011-08-29 13:00:00,22.5,22.52,22.49,22.5,39200.0,21.3877,21.4067,21.3782,21.3877,39200.0
2011-08-29 13:10:00,22.5,22.54,22.49,22.54,33000.0,21.3877,21.4257,21.3782,21.4257,33000.0
2011-08-29 13:20:00,22.54,22.54,22.5,22.51,26600.0,21.4257,21.4257,21.3877,21.3972,26600.0
2011-08-29 13:30:00,22.52,22.53,22.5,22.52,30400.0,21.4067,21.4162,21.3877,21.4067,30400.0
2011-08-29 13:40:00,22.52,22.54,22.5,22.52,33000.0,21.4067,21.4257,21.3877,21.4067,33000.0
2011-08-29 13:50:00,22.52,22.54,22.5,22.54,27000.0,21.4067,21.4257,21.3877,21.4257,27000.0
2011-08-29 14:00:00,22.53,22.56,22.52,22.55,19000.0,21.4162,21.4448,21.4067,21.4352,19000.0
2011-08-29 14:10:00,22.56,22.6,22.56,22.56,29600.0,21.4448,21.4828,21.4448,21.4448,29600.0
2011-08-29 14:20:00,22.55,22.57,22.54,22.57,19400.0,21.4352,21.4543,21.4257,21.4543,19400.0
2011-08-29 14:30:00,22.58,22.59,22.56,22.59,29000.0,21.4638,21.4733,21.4448,21.4733,29000.0
2011-08-29 14:40:00,22.59,22.59,22.54,22.58,28400.0,21.4733,21.4733,21.4257,21.4638,28400.0
2011-08-29 14:50:00,22.58,22.6,22.53,22.55,39200.0,21.4638,21.4828,21.4162,21.4352,39200.0
2011-08-29 15:00:00,22.55,22.58,22.55,22.55,27600.0,21.4352,21.4638,21.4352,21.4352,27600.0
2011-08-29 15:10:00,22.55,22.59,22.55,22.58,43800.0,21.4352,21.4733,21.4352,21.4638,43800.0
2011-08-29 15:20:00,22.57,22.62,22.57,22.58,37200.0,21.4543,21.5018,21.4543,21.4638,37200.0
2011-08-29 15:30:00,22.59,22.61,22.57,22.6,53000.0,21.4733,21.4923,21.4543,21.4828,53000.0
2011-08-29 15:40:00,22.61,22.64,22.59,22.59,68400.0,21.4923,21.5208,21.4733,21.4733,68400.0
2011-08-29 15:50:00,22.59,22.66,22.58,22.64,102000.0,21.4733,21.5398,21.4638,21.5208,102000.0
2011-08-30 09:30:00,22.5,22.63,22.47,22.63,12000.0,21.3877,21.5113,21.3592,21.5113,12000.0
2011-08-30 09:40:00,22.63,22.65,22.57,22.63,15800.0,21.5113,21.5303,21.4543,21.5113,15800.0
2011-08-30 09:50:00,22.6,22.67,22.55,22.61,19600.0,21.4828,21.5493,21.4352,21.4923,19600.0
2011-08-30 10:00:00,22.61,22.62,22.41,22.5,37400.0,21.4923,21.5018,21.3022,21.3877,37400.0
2011-08-30 10:10:00,22.51,22.55,22.46,22.49,20200.0,21.3972,21.4352,21.3497,21.3782,20200.0
2011-08-30 10:20:00,22.49,22.56,22.47,22.56,18600.0,21.3782,21.4448,21.3592,21.4448,18600.0
2011-08-30 10:30:00,22.56,22.64,22.54,22.62,8200.0,21.4448,21.5208,21.4257,21.5018,8200.0
2011-08-30 10:40:00,22.62,22.62,22.52,22.53,10800.0,21.5018,21.5018,21.4067,21.4162,10800.0
2011-08-30 10:50:00,22.54,22.6,22.52,22.57,10600.0,21.4257,21.4828,21.4067,21.4543,10600.0
2011-08-30 11:00:00,22.56,22.66,22.56,22.64,9800.0,21.4448,21.5398,21.4448,21.5208,9800.0
2011-08-30 11:10:00,22.66,22.68,22.62,22.65,13200.0,21.5398,21.5588,21.5018,21.5303,13200.0
2011-08-30 11:20:00,22.64,22.78,22.64,22.76,48600.0,21.5208,21.6539,21.5208,21.6349,48600.0
2011-08-30 11:30:00,22.76,22.85,22.75,22.81,66800.0,21.6349,21.7204,21.6254,21.6824,66800.0
2011-08-30 11:40:00,22.81,22.84,22.76,22.77,57800.0,21.6824,21.7109,21.6349,21.6444,57800.0
2011-08-30 11:50:00,22.77,22.81,22.75,22.8,33800.0,21.6444,21.6824,21.6254,21.6729,33800.0
2011-08-30 12:00:00,22.81,22.82,22.74,22.74,24200.0,21.6824,21.6919,21.6159,21.6159,24200.0
2011-08-30 12:10:00,22.75,22.77,22.73,22.77,17800.0,21.6254,21.6444,21.6063,21.6444,17800.0
2011-08-30 12:20:00,22.77,22.81,22.76,22.77,18600.0,21.6444,21.6824,21.6349,21.6444,18600.0
2011-08-30 12:30:00,22.75,22.76,22.72,22.72,25200.0,21.6254,21.6349,21.5968,21.5968,25200.0
2011-08-30 12:40:00,22.72,22.72,22.64,22.66,25800.0,21.5968,21.5968,21.5208,21.5398,25800.0
2011-08-30 12:50:00,22.66,22.66,22.61,22.65,18600.0,21.5398,21.5398,21.4923,21.5303,18600.0
2011-08-30 13:00:00,22.66,22.66,22.61,22.66,23400.0,21.5398,21.5398,21.4923,21.5398,23400.0
2011-08-30 13:10:00,22.66,22.72,22.66,22.7,33600.0,21.5398,21.5968,21.5398,21.5778,33600.0
2011-08-30 13:20:00,22.7,22.75,22.7,22.72,21200.0,21.5778,21.6254,21.5778,21.5968,21200.0
2011-08-30 13:30:00,22.73,22.75,22.72,22.73,106600.0,21.6063,21.6254,21.5968,21.6063,106600.0
2011-08-30 13:40:00,22.74,22.8,22.74,22.75,58200.0,21.6159,21.6729,21.6159,21.6254,58200.0
2011-08-30 13:50:00,22.75,22.77,22.72,22.75,88200.0,21.6254,21.6444,21.5968,21.6254,88200.0
2011-08-30 14:00:00,22.75,22.82,22.75,22.79,164600.0,21.6254,21.6919,21.6254,21.6634,164600.0
2011-08-30 14:10:00,22.79,22.85,22.74,22.78,92000.0,21.6634,21.7204,21.6159,21.6539,92000.0
2011-08-30 14:20:00,22.78,22.88,22.77,22.88,20000.0,21.6539,21.7489,21.6444,21.7489,20000.0
2011-08-30 14:30:00,22.88,22.9,22.82,22.84,43200.0,21.7489,21.7679,21.6919,21.7109,43200.0
2011-08-30 14:40:00,22.84,22.86,22.81,22.82,20000.0,21.7109,21.7299,21.6824,21.6919,20000.0
2011-08-30 14:50:00,22.83,22.86,22.77,22.86,25800.0,21.7014,21.7299,21.6444,21.7299,25800.0
2011-08-30 15:00:00,22.86,22.86,22.81,22.84,21200.0,21.7299,21.7299,21.6824,21.7109,21200.0
2011-08-30 15:10:00,22.84,22.84,22.79,22.83,25000.0,21.7109,21.7109,21.6634,21.7014,25000.0
2011-08-30 15:20:00,22.83,22.86,22.79,22.82,64600.0,21.7014,21.7299,21.6634,21.6919,64600.0
2011-08-30 15:30:00,22.82,22.89,22.81,22.89,40000.0,21.6919,21.7584,21.6824,21.7584,40000.0
2011-08-30 15:40:00,22.9,22.92,22.85,22.88,85200.0,21.7679,21.787,21.7204,21.7489,85200.0
2011-08-30 15:50:00,22.88,22.88,22.77,22.77,81800.0,21.7489,21.7489,21.6444,21.6444,81800.0
2011-08-31 09:30:00,22.91,22.97,22.89,22.97,6400.0,21.7775,21.8345,21.7584,21.8345,6400.0
2011-08-31 09:40:00,22.95,23.07,22.95,23.02,16800.0,21.8155,21.9295,21.8155,21.882,16800.0
2011-08-31 09:50:00,23.02,23.05,22.99,23.04,20000.0,21.882,21.9105,21.8535,21.901,20000.0
2011-08-31 10:00:00,23.06,23.08,22.98,22.98,38200.0,21.92,21.939,21.844,21.844,38200.0
2011-08-31 10:10:00,22.99,23.08,22.99,23.06,27000.0,21.8535,21.939,21.8535,21.92,27000.0
2011-08-31 10:20:00,23.06,23.06,23.02,23.03,19200.0,21.92,21.92,21.882,21.8915,19200.0
2011-08-31 10:30:00,23.03,23.11,23.02,23.1,26000.0,21.8915,21.9676,21.882,21.9581,26000.0
2011-08-31 10:40:00,23.11,23.11,23.04,23.05,11200.0,21.9676,21.9676,21.901,21.9105,11200.0
2011-08-31 10:50:00,23.05,23.07,23.01,23.03,10200.0,21.9105,21.9295,21.8725,21.8915,10200.0
2011-08-31 11:00:00,23.04,23.05,22.99,23.01,23000.0,21.901,21.9105,21.8535,21.8725,23000.0
2011-08-31 11:10:00,23.02,23.03,22.98,22.98,19200.0,21.882,21.8915,21.844,21.844,19200.0
2011-08-31 11:20:00,22.98,22.98,22.92,22.94,17400.0,21.844,21.844,21.787,21.806,17400.0
2011-08-31 11:30:00,22.94,22.97,22.9,22.94,20200.0,21.806,21.8345,21.7679,21.806,20200.0
2011-08-31 11:40:00,22.98,23.0,22.97,22.97,12400.0,21.844,21.863,21.8345,21.8345,12400.0
2011-08-31 11:50:00,22.97,22.98,22.91,22.92,16800.0,21.8345,21.844,21.7775,21.787,16800.0
2011-08-31 12:00:00,22.91,22.93,22.9,22.9,34800.0,21.7775,21.7965,21.7679,21.7679,34800.0
2011-08-31 12:10:00,22.9,22.93,22.9,22.92,20400.0,21.7679,21.7965,21.7679,21.787,20400.0
2011-08-31 12:20:00,22.92,22.99,22.92,22.97,21200.0,21.787,21.8535,21.787,21.8345,21200.0
2011-08-31 12:30:00,22.97,22.99,22.95,22.95,36200.0,21.8345,21.8535,21.8155,21.8155,36200.0
2011-08-31 12:40:00,22.95,22.96,22.91,22.95,22000.0,21.8155,21.825,21.7775,21.8155,22000.0
2011-08-31 12:50:00,22.96,22.99,22.96,22.98,19400.0,21.825,21.8535,21.825,21.844,19400.0
2011-08-31 13:00:00,22.98,23.0,22.94,22.94,21400.0,21.844,21.863,21.806,21.806,21400.0
2011-08-31 13:10:00,22.94,22.99,22.94,22.95,12600.0,21.806,21.8535,21.806,21.8155,12600.0
2011-08-31 13:20:00,22.95,22.99,22.95,22.98,34200.0,21.8155,21.8535,21.8155,21.844,34200.0
2011-08-31 13:30:00,22.99,23.0,22.96,22.98,28800.0,21.8535,21.863,21.825,21.844,28800.0
2011-08-31 13:40:00,22.98,23.0,22.93,22.93,23200.0,21.844,21.863,21.7965,21.7965,23200.0
2011-08-31 13:50:00,22.93,22.94,22.9,22.91,21000.0,21.7965,21.806,21.7679,21.7775,21000.0
2011-08-31 14:00:00,22.91,22.92,22.86,22.88,24800.0,21.7775,21.787,21.7299,21.7489,24800.0
2011-08-31 14:10:00,22.88,22.88,22.85,22.85,15000.0,21.7489,21.7489,21.7204,21.7204,15000.0
2011-08-31 14:20:00,22.85,22.92,22.85,22.91,16400.0,21.7204,21.787,21.7204,21.7775,16400.0
2011-08-31 14:30:00,22.91,22.91,22.81,22.85,32000.0,21.7775,21.7775,21.6824,21.7204,32000.0
2011-08-31 14:40:00,22.85,22.85,22.77,22.83,26000.0,21.7204,21.7204,21.6444,21.7014,26000.0
2011-08-31 14:50:00,22.83,22.83,22.72,22.76,42400.0,21.7014,21.7014,21.5968,21.6349,42400.0
2011-08-31 15:00:00,22.76,22.86,22.75,22.85,24400.0,21.6349,21.7299,21.6254,21.7204,24400.0
2011-08-31 15:10:00,22.84,22.84,22.7,22.74,72800.0,21.7109,21.7109,21.5778,21.6159,72800.0
2011-08-31 15:20:00,22.74,22.83,22.74,22.83,28400.0,21.6159,21.7014,21.6159,21.7014,28400.0
2011-08-31 15:30:00,22.83,22.88,22.81,22.86,31200.0,21.7014,21.7489,21.6824,21.7299,31200.0
2011-08-31 15:40:00,22.86,22.99,22.86,22.98,68200.0,21.7299,21.8535,21.7299,21.844,68200.0
2011-08-31 15:50:00,22.98,22.99,22.86,22.91,247600.0,21.844,21.8535,21.7299,21.7775,247600.0
2011-09-01 09:30:00,22.92,23.05,22.85,22.96,17000.0,21.787,21.9105,21.7204,21.825,17000.0
2011-09-01 09:40:00,23.0,23.03,22.86,22.92,19000.0,21.863,21.8915,21.7299,21.787,19000.0
2011-09-01 09:50:00,22.93,22.99,22.88,22.9,11600.0,21.7965,21.8535,21.7489,21.7679,11600.0
2011-09-01 10:00:00,22.87,23.19,22.87,23.11,35800.0,21.7394,22.0436,21.7394,21.9676,35800.0
2011-09-01 10:10:00,23.06,23.07,22.92,22.96,17000.0,21.92,21.9295,21.787,21.825,17000.0
2011-09-01 10:20:00,22.98,23.0,22.93,22.93,28400.0,21.844,21.863,21.7965,21.7965,28400.0
2011-09-01 10:30:00,22.91,22.96,22.81,22.95,20800.0,21.7775,21.825,21.6824,21.8155,20800.0
2011-09-01 10:40:00,22.93,22.99,22.86,22.86,15200.0,21.7965,21.8535,21.7299,21.7299,15200.0
2011-09-01 10:50:00,22.86,22.91,22.83,22.83,15600.0,21.7299,21.7775,21.7014,21.7014,15600.0
2011-09-01 11:00:00,22.85,22.86,22.83,22.83,9800.0,21.7204,21.7299,21.7014,21.7014,9800.0
2011-09-01 11:10:00,22.82,22.86,22.81,22.83,14400.0,21.6919,21.7299,21.6824,21.7014,14400.0
2011-09-01 11:20:00,22.82,22.86,22.81,22.85,17000.0,21.6919,21.7299,21.6824,21.7204,17000.0
2011-09-01 11:30:00,22.86,22.88,22.83,22.84,21000.0,21.7299,21.7489,21.7014,21.7109,21000.0
2011-09-01 11:40:00,22.84,22.85,22.78,22.8,51200.0,21.7109,21.7204,21.6539,21.6729,51200.0
2011-09-01 11:50:00,22.8,22.84,22.78,22.84,25800.0,21.6729,21.7109,21.6539,21.7109,25800.0
2011-09-01 12:00:00,22.84,22.84,22.76,22.79,27600.0,21.7109,21.7109,21.6349,21.6634,27600.0
2011-09-01 12:10:00,22.79,22.8,22.74,22.75,25600.0,21.6634,21.6729,21.6159,21.6254,25600.0
2011-09-01 12:20:00,22.76,22.8,22.75,22.77,23200.0,21.6349,21.6729,21.6254,21.6444,23200.0
2011-09-01 12:30:00,22.78,22.79,22.75,22.75,31800.0,21.6539,21.6634,21.6254,21.6254,31800.0
2011-09-01 12:40:00,22.75,22.77,22.73,22.76,28600.0,21.6254,21.6444,21.6063,21.6349,28600.0
2011-09-01 12:50:00,22.75,22.75,22.7,22.73,41000.0,21.6254,21.6254,21.5778,21.6063,41000.0
2011-09-01 13:00:00,22.72,22.74,22.68,22.68,36600.0,21.5968,21.6159,21.5588,21.5588,36600.0
2011-09-01 13:10:00,22.68,22.7,22.68,22.69,32200.0,21.5588,21.5778,21.5588,21.5683,32200.0
2011-09-01 13:20:00,22.7,22.73,22.66,22.7,36400.0,21.5778,21.6063,21.5398,21.5778,36400.0
2011-09-01 13:30:00,22.69,22.7,22.6,22.6,37400.0,21.5683,21.5778,21.4828,21.4828,37400.0
2011-09-01 13:40:00,22.6,22.6,22.54,22.59,43600.0,21.4828,21.4828,21.4257,21.4733,43600.0
2011-09-01 13:50:00,22.6,22.6,22.5,22.5,34000.0,21.4828,21.4828,21.3877,21.3877,34000.0
2011-09-01 14:00:00,22.5,22.54,22.5,22.51,35800.0,21.3877,21.4257,21.3877,21.3972,35800.0
2011-09-01 14:10:00,22.5,22.53,22.47,22.49,44600.0,21.3877,21.4162,21.3592,21.3782,44600.0
2011-09-01 14:20:00,22.49,22.56,22.47,22.53,74600.0,21.3782,21.4448,21.3592,21.4162,74600.0
2011-09-01 14:30:00,22.53,22.6,22.53,22.58,19600.0,21.4162,21.4828,21.4162,21.4638,19600.0
2011-09-01 14:40:00,22.6,22.61,22.56,22.58,24000.0,21.4828,21.4923,21.4448,21.4638,24000.0
2011-09-01 14:50:00,22.58,22.59,22.55,22.57,33000.0,21.4638,21.4733,21.4352,21.4543,33000.0
2011-09-01 15:00:00,22.58,22.58,22.49,22.5,57600.0,21.4638,21.4638,21.3782,21.3877,57600.0
2011-09-01 15:10:00,22.5,22.55,22.5,22.53,63400.0,21.3877,21.4352,21.3877,21.4162,63400.0
2011-09-01 15:20:00,22.52,22.59,22.5,22.52,57800.0,21.4067,21.4733,21.3877,21.4067,57800.0
2011-09-01 15:30:00,22.52,22.52,22.49,22.5,147600.0,21.4067,21.4067,21.3782,21.3877,147600.0
2011-09-01 15:40:00,22.5,22.54,22.48,22.53,120600.0,21.3877,21.4257,21.3687,21.4162,120600.0
2011-09-01 15:50:00,22.53,22.54,22.44,22.48,178000.0,21.4162,21.4257,21.3307,21.3687,178000.0
2011-09-02 09:30:00,22.11,22.17,22.02,22.08,19000.0,21.017,21.074,20.9314,20.9885,19000.0
2011-09-02 09:40:00,22.02,22.13,21.96,22.07,31000.0,20.9314,21.036,20.8744,20.979,31000.0
2011-09-02 09:50:00,22.09,22.11,22.02,22.1,12400.0,20.998,21.017,20.9314,21.0075,12400.0
2011-09-02 10:00:00,22.13,22.16,22.04,22.15,22800.0,21.036,21.0645,20.9505,21.055,22800.0
2011-09-02 10:10:00,22.15,22.2,22.11,22.17,14600.0,21.055,21.1025,21.017,21.074,14600.0
2011-09-02 10:20:00,22.18,22.19,22.13,22.18,20600.0,21.0835,21.093,21.036,21.0835,20600.0
2011-09-02 10:30:00,22.16,22.16,22.11,22.16,10800.0,21.0645,21.0645,21.017,21.0645,10800.0
2011-09-02 10:40:00,22.16,22.2,22.09,22.13,132600.0,21.0645,21.1025,20.998,21.036,132600.0
2011-09-02 10:50:00,22.13,22.21,22.1,22.2,10200.0,21.036,21.1121,21.0075,21.1025,10200.0
2011-09-02 11:00:00,22.19,22.23,22.18,22.2,20200.0,21.093,21.1311,21.0835,21.1025,20200.0
2011-09-02 11:10:00,22.2,22.28,22.2,22.24,19800.0,21.1025,21.1786,21.1025,21.1406,19800.0
2011-09-02 11:20:00,22.25,22.27,22.21,22.25,30000.0,21.1501,21.1691,21.1121,21.1501,30000.0
2011-09-02 11:30:00,22.25,22.25,22.18,22.19,44400.0,21.1501,21.1501,21.0835,21.093,44400.0
2011-09-02 11:40:00,22.19,22.21,22.18,22.18,18000.0,21.093,21.1121,21.0835,21.0835,18000.0
2011-09-02 11:50:00,22.18,22.2,22.15,22.15,19600.0,21.0835,21.1025,21.055,21.055,19600.0
2011-09-02 12:00:00,22.15,22.2,22.14,22.17,17600.0,21.055,21.1025,21.0455,21.074,17600.0
2011-09-02 12:10:00,22.16,22.2,22.16,22.17,17200.0,21.0645,21.1025,21.0645,21.074,17200.0
2011-09-02 12:20:00,22.17,22.17,22.11,22.13,9600.0,21.074,21.074,21.017,21.036,9600.0
2011-09-02 12:30:00,22.13,22.13,22.09,22.11,19200.0,21.036,21.036,20.998,21.017,19200.0
2011-09-02 12:40:00,22.11,22.11,22.08,22.08,20400.0,21.017,21.017,20.9885,20.9885,20400.0
2011-09-02 12:50:00,22.09,22.1,22.07,22.09,11400.0,20.998,21.0075,20.979,20.998,11400.0
2011-09-02 13:00:00,22.1,22.11,22.03,22.03,22800.0,21.0075,21.017,20.941,20.941,22800.0
2011-09-02 13:10:00,22.03,22.06,22.0,22.02,33600.0,20.941,20.9695,20.9124,20.9314,33600.0
2011-09-02 13:20:00,22.02,22.02,21.99,22.0,27000.0,20.9314,20.9314,20.9029,20.9124,27000.0
2011-09-02 13:30:00,22.0,22.02,21.98,21.98,38000.0,20.9124,20.9314,20.8934,20.8934,38000.0
2011-09-02 13:40:00,21.98,21.99,21.97,21.99,28600.0,20.8934,20.9029,20.8839,20.9029,28600.0
2011-09-02 13:50:00,21.99,22.0,21.98,22.0,36800.0,20.9029,20.9124,20.8934,20.9124,36800.0
2011-09-02 14:00:00,22.0,22.02,21.97,21.99,43600.0,20.9124,20.9314,20.8839,20.9029,43600.0
2011-09-02 14:10:00,21.99,22.0,21.9,21.91,78000.0,20.9029,20.9124,20.8174,20.8269,78000.0
2011-09-02 14:20:00,21.92,21.96,21.92,21.96,37000.0,20.8364,20.8744,20.8364,20.8744,37000.0
2011-09-02 14:30:00,21.95,21.97,21.92,21.97,86400.0,20.8649,20.8839,20.8364,20.8839,86400.0
2011-09-02 14:40:00,21.97,21.99,21.95,21.95,41400.0,20.8839,20.9029,20.8649,20.8649,41400.0
2011-09-02 14:50:00,21.95,22.0,21.95,21.96,55400.0,20.8649,20.9124,20.8649,20.8744,55400.0
2011-09-02 15:00:00,21.96,21.97,21.93,21.96,29600.0,20.8744,20.8839,20.8459,20.8744,29600.0
2011-09-02 15:10:00,21.96,21.96,21.93,21.96,37600.0,20.8744,20.8744,20.8459,20.8744,37600.0
2011-09-02 15:20:00,21.96,21.99,21.96,21.96,25000.0,20.8744,20.9029,20.8744,20.8744,25000.0
2011-09-02 15:30:00,21.97,22.02,21.95,22.0,32200.0,20.8839,20.9314,20.8649,20.9124,32200.0
2011-09-02 15:40:00,22.0,22.02,21.94,21.96,54000.0,20.9124,20.9314,20.8554,20.8744,54000.0
2011-09-02 15:50:00,21.96,21.98,21.9,21.9,113400.0,20.8744,20.8934,20.8174,20.8174,113400.0
2011-09-06 09:30:00,21.25,21.4,21.19,21.34,44400.0,20.1995,20.3421,20.1425,20.2851,44400.0
2011-09-06 09:40:00,21.34,21.42,21.3,21.36,21400.0,20.2851,20.3611,20.247,20.3041,21400.0
2011-09-06 09:50:00,21.33,21.46,21.32,21.45,35400.0,20.2756,20.3991,20.2661,20.3896,35400.0
2011-09-06 10:00:00,21.49,21.54,21.37,21.41,66800.0,20.4276,20.4752,20.3136,20.3516,66800.0
2011-09-06 10:10:00,21.43,21.43,21.25,21.25,22600.0,20.3706,20.3706,20.1995,20.1995,22600.0
2011-09-06 10:20:00,21.28,21.28,21.17,21.18,20200.0,20.228,20.228,20.1235,20.133,20200.0
2011-09-06 10:30:00,21.18,21.22,21.15,21.16,22800.0,20.133,20.171,20.1045,20.114,22800.0
2011-09-06 10:40:00,21.17,21.21,21.12,21.16,30200.0,20.1235,20.1615,20.0759,20.114,30200.0
2011-09-06 10:50:00,21.16,21.24,21.15,21.2,26800.0,20.114,20.19,20.1045,20.152,26800.0
2011-09-06 11:00:00,21.2,21.3,21.2,21.29,58200.0,20.152,20.247,20.152,20.2375,58200.0
2011-09-06 11:10:00,21.29,21.35,21.25,21.27,105600.0,20.2375,20.2946,20.1995,20.2185,105600.0
2011-09-06 11:20:00,21.25,21.29,21.23,21.27,40400.0,20.1995,20.2375,20.1805,20.2185,40400.0
2011-09-06 11:30:00,21.28,21.32,21.25,21.25,38000.0,20.228,20.2661,20.1995,20.1995,38000.0
2011-09-06 11:40:00,21.25,21.25,21.19,21.2,25000.0,20.1995,20.1995,20.1425,20.152,25000.0
2011-09-06 11:50:00,21.2,21.23,21.14,21.14,77600.0,20.152,20.1805,20.095,20.095,77600.0
2011-09-06 12:00:00,21.14,21.23,21.12,21.17,77200.0,20.095,20.1805,20.0759,20.1235,77200.0
2011-09-06 12:10:00,21.17,21.21,21.14,21.14,92600.0,20.1235,20.1615,20.095,20.095,92600.0
2011-09-06 12:20:00,21.14,21.2,21.14,21.19,89600.0,20.095,20.152,20.095,20.1425,89600.0
2011-09-06 12:30:00,21.19,21.22,21.17,21.18,47400.0,20.1425,20.171,20.1235,20.133,47400.0
2011-09-06 12:40:00,21.2,21.23,21.18,21.21,44800.0,20.152,20.1805,20.133,20.1615,44800.0
2011-09-06 12:50:00,21.21,21.23,21.16,21.18,56000.0,20.1615,20.1805,20.114,20.133,56000.0
2011-09-06 13:00:00,21.2,21.23,21.2,21.22,45400.0,20.152,20.1805,20.152,20.171,45400.0
2011-09-06 13:10:00,21.22,21.29,21.22,21.29,40600.0,20.171,20.2375,20.171,20.2375,40600.0
2011-09-06 13:20:00,21.28,21.3,21.25,21.26,41400.0,20.228,20.247,20.1995,20.209,41400.0
2011-09-06 13:30:00,21.26,21.28,21.24,21.28,91600.0,20.209,20.228,20.19,20.228,91600.0
2011-09-06 13:40:00,21.28,21.36,21.28,21.36,55200.0,20.228,20.3041,20.228,20.3041,55200.0
2011-09-06 13:50:00,21.36,21.36,21.31,21.31,38200.0,20.3041,20.3041,20.2565,20.2565,38200.0
2011-09-06 14:00:00,21.32,21.34,21.3,21.32,84600.0,20.2661,20.2851,20.247,20.2661,84600.0
2011-09-06 14:10:00,21.32,21.42,21.31,21.42,87800.0,20.2661,20.3611,20.2565,20.3611,87800.0
2011-09-06 14:20:00,21.42,21.46,21.39,21.42,44600.0,20.3611,20.3991,20.3326,20.3611,44600.0
2011-09-06 14:30:00,21.42,21.42,21.37,21.38,72000.0,20.3611,20.3611,20.3136,20.3231,72000.0
2011-09-06 14:40:00,21.37,21.37,21.29,21.29,98600.0,20.3136,20.3136,20.2375,20.2375,98600.0
2011-09-06 14:50:00,21.3,21.33,21.29,21.31,52600.0,20.247,20.2756,20.2375,20.2565,52600.0
2011-09-06 15:00:00,21.31,21.31,21.24,21.25,48000.0,20.2565,20.2565,20.19,20.1995,48000.0
2011-09-06 15:10:00,21.25,21.29,21.24,21.26,39400.0,20.1995,20.2375,20.19,20.209,39400.0
2011-09-06 15:20:00,21.26,21.35,21.26,21.33,45600.0,20.209,20.2946,20.209,20.2756,45600.0
2011-09-06 15:30:00,21.32,21.41,21.29,21.41,86000.0,20.2661,20.3516,20.2375,20.3516,86000.0
2011-09-06 15:40:00,21.43,21.47,21.41,21.42,83800.0,20.3706,20.4086,20.3516,20.3611,83800.0
2011-09-06 15:50:00,21.43,21.53,21.42,21.48,159200.0,20.3706,20.4657,20.3611,20.4181,159200.0
2011-09-07 09:30:00,21.84,21.85,21.71,21.71,14000.0,20.7603,20.7699,20.6368,20.6368,14000.0
2011-09-07 09:40:00,21.75,21.83,21.74,21.8,9800.0,20.6748,20.7508,20.6653,20.7223,9800.0
2011-09-07 09:50:00,21.8,21.82,21.75,21.8,17200.0,20.7223,20.7413,20.6748,20.7223,17200.0
2011-09-07 10:00:00,21.78,21.86,21.78,21.86,15000.0,20.7033,20.7794,20.7033,20.7794,15000.0
2011-09-07 10:10:00,21.88,21.92,21.82,21.85,19600.0,20.7984,20.8364,20.7413,20.7699,19600.0
2011-09-07 10:20:00,21.84,21.9,21.81,21.83,29600.0,20.7603,20.8174,20.7318,20.7508,29600.0
2011-09-07 10:30:00,21.84,21.84,21.78,21.82,34000.0,20.7603,20.7603,20.7033,20.7413,34000.0
2011-09-07 10:40:00,21.81,21.87,21.81,21.83,33400.0,20.7318,20.7889,20.7318,20.7508,33400.0
2011-09-07 10:50:00,21.81,21.93,21.79,21.92,48800.0,20.7318,20.8459,20.7128,20.8364,48800.0
2011-09-07 11:00:00,21.91,21.97,21.9,21.95,25600.0,20.8269,20.8839,20.8174,20.8649,25600.0
2011-09-07 11:10:00,21.93,21.98,21.92,21.96,27800.0,20.8459,20.8934,20.8364,20.8744,27800.0
2011-09-07 11:20:00,21.96,22.04,21.95,22.01,45200.0,20.8744,20.9505,20.8649,20.9219,45200.0
2011-09-07 11:30:00,22.0,22.02,21.96,21.96,40200.0,20.9124,20.9314,20.8744,20.8744,40200.0
2011-09-07 11:40:00,21.96,21.99,21.95,21.98,24400.0,20.8744,20.9029,20.8649,20.8934,24400.0
2011-09-07 11:50:00,21.98,22.02,21.98,22.0,31800.0,20.8934,20.9314,20.8934,20.9124,31800.0
2011-09-07 12:00:00,22.0,22.02,22.0,22.0,28000.0,20.9124,20.9314,20.9124,20.9124,28000.0
2011-09-07 12:10:00,22.0,22.06,21.99,22.05,33000.0,20.9124,20.9695,20.9029,20.96,33000.0
2011-09-07 12:20:00,22.05,22.05,22.0,22.05,25000.0,20.96,20.96,20.9124,20.96,25000.0
2011-09-07 12:30:00,22.06,22.07,22.05,22.06,19000.0,20.9695,20.979,20.96,20.9695,19000.0
2011-09-07 12:40:00,22.07,22.07,22.02,22.02,18800.0,20.979,20.979,20.9314,20.9314,18800.0
2011-09-07 12:50:00,22.02,22.02,21.98,21.99,19600.0,20.9314,20.9314,20.8934,20.9029,19600.0
2011-09-07 13:00:00,22.0,22.04,21.99,22.0,20600.0,20.9124,20.9505,20.9029,20.9124,20600.0
2011-09-07 13:10:00,22.01,22.04,22.01,22.04,14600.0,20.9219,20.9505,20.9219,20.9505,14600.0
2011-09-07 13:20:00,22.05,22.05,22.02,22.05,29000.0,20.96,20.96,20.9314,20.96,29000.0
2011-09-07 13:30:00,22.05,22.05,22.0,22.01,25000.0,20.96,20.96,20.9124,20.9219,25000.0
2011-09-07 13:40:00,22.02,22.03,21.99,22.0,18600.0,20.9314,20.941,20.9029,20.9124,18600.0
2011-09-07 13:50:00,21.99,22.06,21.99,22.04,12600.0,20.9029,20.9695,20.9029,20.9505,12600.0
2011-09-07 14:00:00,22.03,22.1,22.03,22.1,36800.0,20.941,21.0075,20.941,21.0075,36800.0
2011-09-07 14:10:00,22.11,22.13,22.1,22.13,34000.0,21.017,21.036,21.0075,21.036,34000.0
2011-09-07 14:20:00,22.13,22.17,22.11,22.17,18800.0,21.036,21.074,21.017,21.074,18800.0
2011-09-07 14:30:00,22.17,22.17,22.14,22.15,26800.0,21.074,21.074,21.0455,21.055,26800.0
2011-09-07 14:40:00,22.15,22.18,22.14,22.17,20800.0,21.055,21.0835,21.0455,21.074,20800.0
2011-09-07 14:50:00,22.17,22.17,22.14,22.15,22800.0,21.074,21.074,21.0455,21.055,22800.0
2011-09-07 15:00:00,22.15,22.17,22.13,22.13,27200.0,21.055,21.074,21.036,21.036,27200.0
2011-09-07 15:10:00,22.13,22.13,22.08,22.1,29400.0,21.036,21.036,20.9885,21.0075,29400.0
2011-09-07 15:20:00,22.1,22.11,22.09,22.1,35800.0,21.0075,21.017,20.998,21.0075,35800.0
2011-09-07 15:30:00,22.11,22.12,22.05,22.05,42800.0,21.017,21.0265,20.96,20.96,42800.0
2011-09-07 15:40:00,22.05,22.11,22.05,22.09,57400.0,20.96,21.017,20.96,20.998,57400.0
2011-09-07 15:50:00,22.1,22.17,22.07,22.15,151200.0,21.0075,21.074,20.979,21.055,151200.0
2011-09-08 09:30:00,22.1,22.22,22.01,22.22,44000.0,21.0075,21.1216,20.9219,21.1216,44000.0
2011-09-08 09:40:00,22.21,22.28,22.17,22.25,14200.0,21.1121,21.1786,21.074,21.1501,14200.0
2011-09-08 09:50:00,22.24,22.24,22.11,22.16,25400.0,21.1406,21.1406,21.017,21.0645,25400.0
2011-09-08 10:00:00,22.15,22.22,22.06,22.22,46000.0,21.055,21.1216,20.9695,21.1216,46000.0
2011-09-08 10:10:00,22.23,22.34,22.21,22.34,14400.0,21.1311,21.2356,21.1121,21.2356,14400.0
2011-09-08 10:20:00,22.36,22.38,22.28,22.3,8800.0,21.2546,21.2737,21.1786,21.1976,8800.0
2011-09-08 10:30:00,22.28,22.35,22.27,22.27,11600.0,21.1786,21.2451,21.1691,21.1691,11600.0
2011-09-08 10:40:00,22.3,22.33,22.25,22.25,7000.0,21.1976,21.2261,21.1501,21.1501,7000.0
2011-09-08 10:50:00,22.28,22.36,22.28,22.34,7000.0,21.1786,21.2546,21.1786,21.2356,7000.0
2011-09-08 11:00:00,22.34,22.36,22.34,22.35,11600.0,21.2356,21.2546,21.2356,21.2451,11600.0
2011-09-08 11:10:00,22.32,22.32,22.26,22.3,11200.0,21.2166,21.2166,21.1596,21.1976,11200.0
2011-09-08 11:20:00,22.3,22.31,22.28,22.28,7400.0,21.1976,21.2071,21.1786,21.1786,7400.0
2011-09-08 11:30:00,22.27,22.28,22.24,22.28,13000.0,21.1691,21.1786,21.1406,21.1786,13000.0
2011-09-08 11:40:00,22.28,22.29,22.21,22.21,14200.0,21.1786,21.1881,21.1121,21.1121,14200.0
2011-09-08 11:50:00,22.21,22.24,22.09,22.11,31400.0,21.1121,21.1406,20.998,21.017,31400.0
2011-09-08 12:00:00,22.1,22.13,22.07,22.13,14400.0,21.0075,21.036,20.979,21.036,14400.0
2011-09-08 12:10:00,22.14,22.19,22.14,22.18,4000.0,21.0455,21.093,21.0455,21.0835,4000.0
2011-09-08 12:20:00,22.18,22.19,22.12,22.14,11200.0,21.0835,21.093,21.0265,21.0455,11200.0
2011-09-08 12:30:00,22.1,22.16,22.08,22.14,7000.0,21.0075,21.0645,20.9885,21.0455,7000.0
2011-09-08 12:40:00,22.13,22.18,22.12,22.17,6600.0,21.036,21.0835,21.0265,21.074,6600.0
2011-09-08 12:50:00,22.16,22.23,22.16,22.22,11600.0,21.0645,21.1311,21.0645,21.1216,11600.0
2011-09-08 13:00:00,22.22,22.23,22.19,22.21,13000.0,21.1216,21.1311,21.093,21.1121,13000.0
2011-09-08 13:10:00,22.2,22.23,22.16,22.2,23400.0,21.1025,21.1311,21.0645,21.1025,23400.0
2011-09-08 13:20:00,22.2,22.21,22.16,22.17,15000.0,21.1025,21.1121,21.0645,21.074,15000.0
2011-09-08 13:30:00,22.18,22.23,22.09,22.13,19200.0,21.0835,21.1311,20.998,21.036,19200.0
2011-09-08 13:40:00,22.12,22.14,21.97,22.01,14400.0,21.0265,21.0455,20.8839,20.9219,14400.0
2011-09-08 13:50:00,22.02,22.07,21.97,22.06,14400.0,20.9314,20.979,20.8839,20.9695,14400.0
2011-09-08 14:00:00,22.04,22.1,22.03,22.1,27000.0,20.9505,21.0075,20.941,21.0075,27000.0
2011-09-08 14:10:00,22.09,22.12,22.08,22.1,14400.0,20.998,21.0265,20.9885,21.0075,14400.0
2011-09-08 14:20:00,22.1,22.1,22.01,22.03,37800.0,21.0075,21.0075,20.9219,20.941,37800.0
2011-09-08 14:30:00,22.03,22.08,22.02,22.04,23200.0,20.941,20.9885,20.9314,20.9505,23200.0
2011-09-08 14:40:00,22.04,22.09,22.01,22.02,14200.0,20.9505,20.998,20.9219,20.9314,14200.0
2011-09-08 14:50:00,22.01,22.04,21.99,22.03,14200.0,20.9219,20.9505,20.9029,20.941,14200.0
2011-09-08 15:00:00,22.04,22.04,21.95,22.0,47400.0,20.9505,20.9505,20.8649,20.9124,47400.0
2011-09-08 15:10:00,22.0,22.0,21.91,21.95,33600.0,20.9124,20.9124,20.8269,20.8649,33600.0
2011-09-08 15:20:00,21.96,22.04,21.96,22.04,27600.0,20.8744,20.9505,20.8744,20.9505,27600.0
2011-09-08 15:30:00,22.04,22.08,22.02,22.06,48400.0,20.9505,20.9885,20.9314,20.9695,48400.0
2011-09-08 15:40:00,22.07,22.11,22.03,22.04,56400.0,20.979,21.017,20.941,20.9505,56400.0
2011-09-08 15:50:00,22.05,22.05,21.95,21.97,111000.0,20.96,20.96,20.8649,20.8839,111000.0
2011-09-09 09:30:00,21.77,21.78,21.65,21.77,18800.0,20.6938,20.7033,20.5797,20.6938,18800.0
2011-09-09 09:40:00,21.75,21.86,21.61,21.86,18400.0,20.6748,20.7794,20.5417,20.7794,18400.0
2011-09-09 09:50:00,21.87,21.91,21.82,21.86,24400.0,20.7889,20.8269,20.7413,20.7794,24400.0
2011-09-09 10:00:00,21.89,21.94,21.87,21.89,27200.0,20.8079,20.8554,20.7889,20.8079,27200.0
2011-09-09 10:10:00,21.89,21.9,21.81,21.86,26200.0,20.8079,20.8174,20.7318,20.7794,26200.0
2011-09-09 10:20:00,21.86,22.01,21.85,22.01,21400.0,20.7794,20.9219,20.7699,20.9219,21400.0
2011-09-09 10:30:00,22.0,22.0,21.88,21.91,23000.0,20.9124,20.9124,20.7984,20.8269,23000.0
2011-09-09 10:40:00,21.92,21.98,21.89,21.98,20600.0,20.8364,20.8934,20.8079,20.8934,20600.0
2011-09-09 10:50:00,21.99,22.02,21.94,21.94,20600.0,20.9029,20.9314,20.8554,20.8554,20600.0
2011-09-09 11:00:00,21.93,21.97,21.91,21.93,22800.0,20.8459,20.8839,20.8269,20.8459,22800.0
2011-09-09 11:10:00,21.96,22.02,21.8,21.8,40400.0,20.8744,20.9314,20.7223,20.7223,40400.0
2011-09-09 11:20:00,21.8,21.8,21.65,21.66,32400.0,20.7223,20.7223,20.5797,20.5892,32400.0
2011-09-09 11:30:00,21.67,21.72,21.67,21.68,12800.0,20.5987,20.6463,20.5987,20.6083,12800.0
2011-09-09 11:40:00,21.7,21.7,21.53,21.53,19600.0,20.6273,20.6273,20.4657,20.4657,19600.0
2011-09-09 11:50:00,21.51,21.55,21.47,21.53,21800.0,20.4467,20.4847,20.4086,20.4657,21800.0
2011-09-09 12:00:00,21.52,21.54,21.48,21.5,14000.0,20.4562,20.4752,20.4181,20.4372,14000.0
2011-09-09 12:10:00,21.5,21.51,21.45,21.5,24600.0,20.4372,20.4467,20.3896,20.4372,24600.0
2011-09-09 12:20:00,21.52,21.57,21.5,21.53,20800.0,20.4562,20.5037,20.4372,20.4657,20800.0
2011-09-09 12:30:00,21.53,21.53,21.41,21.44,19000.0,20.4657,20.4657,20.3516,20.3801,19000.0
2011-09-09 12:40:00,21.43,21.47,21.41,21.46,15600.0,20.3706,20.4086,20.3516,20.3991,15600.0
2011-09-09 12:50:00,21.45,21.54,21.43,21.54,31600.0,20.3896,20.4752,20.3706,20.4752,31600.0
2011-09-09 13:00:00,21.53,21.53,21.43,21.5,15600.0,20.4657,20.4657,20.3706,20.4372,15600.0
2011-09-09 13:10:00,21.49,21.56,21.48,21.49,29600.0,20.4276,20.4942,20.4181,20.4276,29600.0
2011-09-09 13:20:00,21.49,21.49,21.41,21.44,29600.0,20.4276,20.4276,20.3516,20.3801,29600.0
2011-09-09 13:30:00,21.44,21.44,21.37,21.43,25000.0,20.3801,20.3801,20.3136,20.3706,25000.0
2011-09-09 13:40:00,21.43,21.45,21.35,21.36,18400.0,20.3706,20.3896,20.2946,20.3041,18400.0
2011-09-09 13:50:00,21.36,21.39,21.35,21.38,15000.0,20.3041,20.3326,20.2946,20.3231,15000.0
2011-09-09 14:00:00,21.36,21.39,21.33,21.39,34000.0,20.3041,20.3326,20.2756,20.3326,34000.0
2011-09-09 14:10:00,21.38,21.38,21.3,21.3,26800.0,20.3231,20.3231,20.247,20.247,26800.0
2011-09-09 14:20:00,21.3,21.35,21.29,21.3,21600.0,20.247,20.2946,20.2375,20.247,21600.0
2011-09-09 14:30:00,21.3,21.31,21.25,21.28,18000.0,20.247,20.2565,20.1995,20.228,18000.0
2011-09-09 14:40:00,21.28,21.34,21.28,21.28,22400.0,20.228,20.2851,20.228,20.228,22400.0
2011-09-09 14:50:00,21.27,21.28,21.24,21.25,32400.0,20.2185,20.228,20.19,20.1995,32400.0
2011-09-09 15:00:00,21.24,21.31,21.23,21.3,31800.0,20.19,20.2565,20.1805,20.247,31800.0
2011-09-09 15:10:00,21.3,21.3,21.22,21.26,97600.0,20.247,20.247,20.171,20.209,97600.0
2011-09-09 15:20:00,21.25,21.26,21.2,21.2,61800.0,20.1995,20.209,20.152,20.152,61800.0
2011-09-09 15:30:00,21.21,21.31,21.21,21.31,61800.0,20.1615,20.2565,20.1615,20.2565,61800.0
2011-09-09 15:40:00,21.32,21.36,21.28,21.34,101800.0,20.2661,20.3041,20.228,20.2851,101800.0
2011-09-09 15:50:00,21.34,21.38,21.3,21.31,173000.0,20.2851,20.3231,20.247,20.2565,173000.0
2011-09-12 09:30:00,21.06,21.3,21.05,21.3,18200.0,20.0189,20.247,20.0094,20.247,18200.0
2011-09-12 09:40:00,21.29,21.3,21.16,21.28,21400.0,20.2375,20.247,20.114,20.228,21400.0
2011-09-12 09:50:00,21.28,21.34,21.23,21.33,19600.0,20.228,20.2851,20.1805,20.2756,19600.0
2011-09-12 10:00:00,21.3,21.36,21.27,21.34,12800.0,20.247,20.3041,20.2185,20.2851,12800.0
2011-09-12 10:10:00,21.35,21.36,21.19,21.19,15600.0,20.2946,20.3041,20.1425,20.1425,15600.0
2011-09-12 10:20:00,21.21,21.23,21.13,21.13,13800.0,20.1615,20.1805,20.0854,20.0854,13800.0
2011-09-12 10:30:00,21.13,21.18,21.07,21.18,14200.0,20.0854,20.133,20.0284,20.133,14200.0
2011-09-12 10:40:00,21.18,21.18,21.03,21.04,12400.0,20.133,20.133,19.9904,19.9999,12400.0
2011-09-12 10:50:00,21.04,21.09,21.0,21.0,12200.0,19.9999,20.0474,19.9619,19.9619,12200.0
2011-09-12 11:00:00,21.0,21.09,20.98,21.06,13200.0,19.9619,20.0474,19.9429,20.0189,13200.0
2011-09-12 11:10:00,21.09,21.16,21.06,21.14,18600.0,20.0474,20.114,20.0189,20.095,18600.0
2011-09-12 11:20:00,21.14,21.17,21.12,21.16,30200.0,20.095,20.1235,20.0759,20.114,30200.0
2011-09-12 11:30:00,21.14,21.22,21.13,21.22,10800.0,20.095,20.171,20.0854,20.171,10800.0
2011-09-12 11:40:00,21.22,21.23,21.18,21.18,10000.0,20.171,20.1805,20.133,20.133,10000.0
2011-09-12 11:50:00,21.17,21.18,21.09,21.09,27000.0,20.1235,20.133,20.0474,20.0474,27000.0
2011-09-12 12:00:00,21.11,21.16,21.08,21.08,11800.0,20.0664,20.114,20.0379,20.0379,11800.0
2011-09-12 12:10:00,21.1,21.11,21.03,21.04,14000.0,20.0569,20.0664,19.9904,19.9999,14000.0
2011-09-12 12:20:00,21.04,21.12,21.04,21.12,9200.0,19.9999,20.0759,19.9999,20.0759,9200.0
2011-09-12 12:30:00,21.13,21.14,21.04,21.04,9400.0,20.0854,20.095,19.9999,19.9999,9400.0
2011-09-12 12:40:00,21.03,21.05,21.03,21.04,7600.0,19.9904,20.0094,19.9904,19.9999,7600.0
2011-09-12 12:50:00,21.04,21.09,21.04,21.07,16400.0,19.9999,20.0474,19.9999,20.0284,16400.0
2011-09-12 13:00:00,21.07,21.1,21.05,21.06,34000.0,20.0284,20.0569,20.0094,20.0189,34000.0
2011-09-12 13:10:00,21.07,21.1,21.04,21.05,15000.0,20.0284,20.0569,19.9999,20.0094,15000.0
2011-09-12 13:20:00,21.05,21.06,21.0,21.0,17200.0,20.0094,20.0189,19.9619,19.9619,17200.0
2011-09-12 13:30:00,21.02,21.02,20.92,20.93,44600.0,19.9809,19.9809,19.8858,19.8953,44600.0
2011-09-12 13:40:00,20.92,20.98,20.9,20.97,16000.0,19.8858,19.9429,19.8668,19.9334,16000.0
2011-09-12 13:50:00,20.96,21.03,20.96,21.02,11800.0,19.9238,19.9904,19.9238,19.9809,11800.0
2011-09-12 14:00:00,21.02,21.02,20.92,20.93,21200.0,19.9809,19.9809,19.8858,19.8953,21200.0
2011-09-12 14:10:00,20.92,20.92,20.89,20.91,20200.0,19.8858,19.8858,19.8573,19.8763,20200.0
2011-09-12 14:20:00,20.91,20.96,20.9,20.95,19000.0,19.8763,19.9238,19.8668,19.9143,19000.0
2011-09-12 14:30:00,20.97,21.1,20.95,21.06,31200.0,19.9334,20.0569,19.9143,20.0189,31200.0
2011-09-12 14:40:00,21.07,21.14,21.05,21.07,44400.0,20.0284,20.095,20.0094,20.0284,44400.0
2011-09-12 14:50:00,21.07,21.08,20.99,21.0,52000.0,20.0284,20.0379,19.9524,19.9619,52000.0
2011-09-12 15:00:00,21.0,21.02,20.96,20.97,55800.0,19.9619,19.9809,19.9238,19.9334,55800.0
2011-09-12 15:10:00,20.98,21.02,20.95,21.02,49000.0,19.9429,19.9809,19.9143,19.9809,49000.0
2011-09-12 15:20:00,21.02,21.13,20.96,21.11,56200.0,19.9809,20.0854,19.9238,20.0664,56200.0
2011-09-12 15:30:00,21.11,21.2,21.11,21.19,62200.0,20.0664,20.152,20.0664,20.1425,62200.0
2011-09-12 15:40:00,21.18,21.31,21.18,21.29,77400.0,20.133,20.2565,20.133,20.2375,77400.0
2011-09-12 15:50:00,21.29,21.43,21.29,21.4,260600.0,20.2375,20.3706,20.2375,20.3421,260600.0
2011-09-13 09:30:00,21.49,21.54,21.38,21.39,29000.0,20.4276,20.4752,20.3231,20.3326,29000.0
2011-09-13 09:40:00,21.39,21.47,21.35,21.45,16400.0,20.3326,20.4086,20.2946,20.3896,16400.0
2011-09-13 09:50:00,21.46,21.65,21.46,21.65,25000.0,20.3991,20.5797,20.3991,20.5797,25000.0
2011-09-13 10:00:00,21.64,21.7,21.6,21.7,12600.0,20.5702,20.6273,20.5322,20.6273,12600.0
2011-09-13 10:10:00,21.68,21.68,21.58,21.6,14400.0,20.6083,20.6083,20.5132,20.5322,14400.0
2011-09-13 10:20:00,21.61,21.65,21.58,21.61,11200.0,20.5417,20.5797,20.5132,20.5417,11200.0
2011-09-13 10:30:00,21.64,21.69,21.54,21.57,21800.0,20.5702,20.6178,20.4752,20.5037,21800.0
2011-09-13 10:40:00,21.59,21.65,21.57,21.61,12200.0,20.5227,20.5797,20.5037,20.5417,12200.0
2011-09-13 10:50:00,21.61,21.64,21.53,21.56,13400.0,20.5417,20.5702,20.4657,20.4942,13400.0
2011-09-13 11:00:00,21.54,21.57,21.45,21.46,24800.0,20.4752,20.5037,20.3896,20.3991,24800.0
2011-09-13 11:10:00,21.47,21.52,21.45,21.45,14000.0,20.4086,20.4562,20.3896,20.3896,14000.0
2011-09-13 11:20:00,21.45,21.46,21.39,21.43,11200.0,20.3896,20.3991,20.3326,20.3706,11200.0
2011-09-13 11:30:00,21.45,21.48,21.43,21.48,8800.0,20.3896,20.4181,20.3706,20.4181,8800.0
2011-09-13 11:40:00,21.47,21.5,21.45,21.47,24400.0,20.4086,20.4372,20.3896,20.4086,24400.0
2011-09-13 11:50:00,21.46,21.5,21.46,21.46,13800.0,20.3991,20.4372,20.3991,20.3991,13800.0
2011-09-13 12:00:00,21.43,21.47,21.38,21.46,13000.0,20.3706,20.4086,20.3231,20.3991,13000.0
2011-09-13 12:10:00,21.47,21.51,21.46,21.5,30600.0,20.4086,20.4467,20.3991,20.4372,30600.0
2011-09-13 12:20:00,21.5,21.5,21.43,21.46,17200.0,20.4372,20.4372,20.3706,20.3991,17200.0
2011-09-13 12:30:00,21.46,21.49,21.41,21.47,14000.0,20.3991,20.4276,20.3516,20.4086,14000.0
2011-09-13 12:40:00,21.48,21.49,21.46,21.46,7400.0,20.4181,20.4276,20.3991,20.3991,7400.0
2011-09-13 12:50:00,21.47,21.49,21.46,21.48,10000.0,20.4086,20.4276,20.3991,20.4181,10000.0
2011-09-13 13:00:00,21.5,21.5,21.48,21.48,20000.0,20.4372,20.4372,20.4181,20.4181,20000.0
2011-09-13 13:10:00,21.48,21.5,21.46,21.48,14600.0,20.4181,20.4372,20.3991,20.4181,14600.0
2011-09-13 13:20:00,21.49,21.5,21.48,21.5,6800.0,20.4276,20.4372,20.4181,20.4372,6800.0
2011-09-13 13:30:00,21.5,21.5,21.44,21.47,15600.0,20.4372,20.4372,20.3801,20.4086,15600.0
2011-09-13 13:40:00,21.49,21.54,21.48,21.53,19200.0,20.4276,20.4752,20.4181,20.4657,19200.0
2011-09-13 13:50:00,21.54,21.57,21.52,21.53,15800.0,20.4752,20.5037,20.4562,20.4657,15800.0
2011-09-13 14:00:00,21.52,21.55,21.49,21.5,21800.0,20.4562,20.4847,20.4276,20.4372,21800.0
2011-09-13 14:10:00,21.5,21.53,21.47,21.5,20200.0,20.4372,20.4657,20.4086,20.4372,20200.0
2011-09-13 14:20:00,21.5,21.62,21.5,21.62,16200.0,20.4372,20.5512,20.4372,20.5512,16200.0
2011-09-13 14:30:00,21.63,21.64,21.61,21.61,14200.0,20.5607,20.5702,20.5417,20.5417,14200.0
2011-09-13 14:40:00,21.61,21.61,21.53,21.54,13600.0,20.5417,20.5417,20.4657,20.4752,13600.0
2011-09-13 14:50:00,21.54,21.57,21.52,21.56,39200.0,20.4752,20.5037,20.4562,20.4942,39200.0
2011-09-13 15:00:00,21.57,21.61,21.53,21.55,46600.0,20.5037,20.5417,20.4657,20.4847,46600.0
2011-09-13 15:10:00,21.56,21.6,21.46,21.49,37400.0,20.4942,20.5322,20.3991,20.4276,37400.0
2011-09-13 15:20:00,21.48,21.56,21.43,21.56,35200.0,20.4181,20.4942,20.3706,20.4942,35200.0
2011-09-13 15:30:00,21.58,21.64,21.57,21.61,58000.0,20.5132,20.5702,20.5037,20.5417,58000.0
2011-09-13 15:40:00,21.61,21.69,21.6,21.68,62600.0,20.5417,20.6178,20.5322,20.6083,62600.0
2011-09-13 15:50:00,21.67,21.68,21.6,21.61,208800.0,20.5987,20.6083,20.5322,20.5417,208800.0
2011-09-14 09:30:00,21.79,21.83,21.66,21.68,12000.0,20.7128,20.7508,20.5892,20.6083,12000.0
2011-09-14 09:40:00,21.69,21.75,21.65,21.72,11200.0,20.6178,20.6748,20.5797,20.6463,11200.0
2011-09-14 09:50:00,21.73,21.74,21.65,21.66,8600.0,20.6558,20.6653,20.5797,20.5892,8600.0
2011-09-14 10:00:00,21.66,21.66,21.58,21.6,30400.0,20.5892,20.5892,20.5132,20.5322,30400.0
2011-09-14 10:10:00,21.61,21.65,21.41,21.45,30000.0,20.5417,20.5797,20.3516,20.3896,30000.0
2011-09-14 10:20:00,21.44,21.51,21.36,21.5,23800.0,20.3801,20.4467,20.3041,20.4372,23800.0
2011-09-14 10:30:00,21.49,21.55,21.46,21.55,21000.0,20.4276,20.4847,20.3991,20.4847,21000.0
2011-09-14 10:40:00,21.54,21.56,21.48,21.5,11000.0,20.4752,20.4942,20.4181,20.4372,11000.0
2011-09-14 10:50:00,21.5,21.59,21.5,21.59,13600.0,20.4372,20.5227,20.4372,20.5227,13600.0
2011-09-14 11:00:00,21.59,21.68,21.56,21.66,14400.0,20.5227,20.6083,20.4942,20.5892,14400.0
2011-09-14 11:10:00,21.66,21.68,21.64,21.65,4200.0,20.5892,20.6083,20.5702,20.5797,4200.0
2011-09-14 11:20:00,21.65,21.7,21.64,21.69,9800.0,20.5797,20.6273,20.5702,20.6178,9800.0
2011-09-14 11:30:00,21.7,21.74,21.68,21.72,12800.0,20.6273,20.6653,20.6083,20.6463,12800.0
2011-09-14 11:40:00,21.74,21.74,21.67,21.7,11800.0,20.6653,20.6653,20.5987,20.6273,11800.0
2011-09-14 11:50:00,21.71,21.78,21.7,21.76,5400.0,20.6368,20.7033,20.6273,20.6843,5400.0
2011-09-14 12:00:00,21.78,21.79,21.74,21.74,5400.0,20.7033,20.7128,20.6653,20.6653,5400.0
2011-09-14 12:10:00,21.75,21.75,21.72,21.72,10000.0,20.6748,20.6748,20.6463,20.6463,10000.0
2011-09-14 12:20:00,21.72,21.76,21.71,21.75,16200.0,20.6463,20.6843,20.6368,20.6748,16200.0
2011-09-14 12:30:00,21.75,21.83,21.74,21.83,11200.0,20.6748,20.7508,20.6653,20.7508,11200.0
2011-09-14 12:40:00,21.84,21.86,21.8,21.83,13400.0,20.7603,20.7794,20.7223,20.7508,13400.0
2011-09-14 12:50:00,21.82,21.82,21.79,21.81,8400.0,20.7413,20.7413,20.7128,20.7318,8400.0
2011-09-14 13:00:00,21.81,21.85,21.79,21.84,7000.0,20.7318,20.7699,20.7128,20.7603,7000.0
2011-09-14 13:10:00,21.84,21.85,21.82,21.84,3800.0,20.7603,20.7699,20.7413,20.7603,3800.0
2011-09-14 13:20:00,21.84,21.88,21.83,21.88,9600.0,20.7603,20.7984,20.7508,20.7984,9600.0
2011-09-14 13:30:00,21.86,21.96,21.86,21.96,12000.0,20.7794,20.8744,20.7794,20.8744,12000.0
2011-09-14 13:40:00,21.96,21.99,21.95,21.99,13200.0,20.8744,20.9029,20.8649,20.9029,13200.0
2011-09-14 13:50:00,22.0,22.0,21.89,21.91,13000.0,20.9124,20.9124,20.8079,20.8269,13000.0
2011-09-14 14:00:00,21.92,22.0,21.92,21.99,10200.0,20.8364,20.9124,20.8364,20.9029,10200.0
2011-09-14 14:10:00,22.0,22.03,21.96,22.03,22200.0,20.9124,20.941,20.8744,20.941,22200.0
2011-09-14 14:20:00,22.04,22.04,21.98,22.0,19600.0,20.9505,20.9505,20.8934,20.9124,19600.0
2011-09-14 14:30:00,22.0,22.0,21.95,21.99,11600.0,20.9124,20.9124,20.8649,20.9029,11600.0
2011-09-14 14:40:00,21.99,22.0,21.92,21.92,70600.0,20.9029,20.9124,20.8364,20.8364,70600.0
2011-09-14 14:50:00,21.92,21.99,21.9,21.96,97400.0,20.8364,20.9029,20.8174,20.8744,97400.0
2011-09-14 15:00:00,21.97,22.08,21.97,22.07,39400.0,20.8839,20.9885,20.8839,20.979,39400.0
2011-09-14 15:10:00,22.07,22.1,22.0,22.0,159400.0,20.979,21.0075,20.9124,20.9124,159400.0
2011-09-14 15:20:00,22.0,22.11,21.99,22.05,91000.0,20.9124,21.017,20.9029,20.96,91000.0
2011-09-14 15:30:00,22.05,22.12,22.03,22.05,133200.0,20.96,21.0265,20.941,20.96,133200.0
2011-09-14 15:40:00,22.05,22.06,21.88,21.92,122800.0,20.96,20.9695,20.7984,20.8364,122800.0
2011-09-14 15:50:00,21.92,21.93,21.85,21.89,251800.0,20.8364,20.8459,20.7699,20.8079,251800.0
2011-09-15 09:30:00,22.02,22.04,21.94,21.97,44600.0,20.9314,20.9505,20.8554,20.8839,44600.0
2011-09-15 09:40:00,21.95,21.96,21.88,21.9,7200.0,20.8649,20.8744,20.7984,20.8174,7200.0
2011-09-15 09:50:00,21.92,22.02,21.92,21.94,17000.0,20.8364,20.9314,20.8364,20.8554,17000.0
2011-09-15 10:00:00,21.97,22.05,21.95,21.96,29600.0,20.8839,20.96,20.8649,20.8744,29600.0
2011-09-15 10:10:00,21.95,21.96,21.87,21.93,13200.0,20.8649,20.8744,20.7889,20.8459,13200.0
2011-09-15 10:20:00,21.95,21.95,21.86,21.88,8000.0,20.8649,20.8649,20.7794,20.7984,8000.0
2011-09-15 10:30:00,21.88,21.88,21.79,21.81,10400.0,20.7984,20.7984,20.7128,20.7318,10400.0
2011-09-15 10:40:00,21.81,21.9,21.81,21.9,18000.0,20.7318,20.8174,20.7318,20.8174,18000.0
2011-09-15 10:50:00,21.9,21.91,21.8,21.82,25000.0,20.8174,20.8269,20.7223,20.7413,25000.0
2011-09-15 11:00:00,21.82,21.88,21.77,21.88,12600.0,20.7413,20.7984,20.6938,20.7984,12600.0
2011-09-15 11:10:00,21.89,21.93,21.89,21.93,15600.0,20.8079,20.8459,20.8079,20.8459,15600.0
2011-09-15 11:20:00,21.93,21.97,21.88,21.93,15200.0,20.8459,20.8839,20.7984,20.8459,15200.0
2011-09-15 11:30:00,21.95,21.98,21.93,21.96,23800.0,20.8649,20.8934,20.8459,20.8744,23800.0
2011-09-15 11:40:00,21.96,22.0,21.95,22.0,17000.0,20.8744,20.9124,20.8649,20.9124,17000.0
2011-09-15 11:50:00,21.99,22.02,21.95,22.0,29600.0,20.9029,20.9314,20.8649,20.9124,29600.0
2011-09-15 12:00:00,21.99,22.03,21.98,22.03,20200.0,20.9029,20.941,20.8934,20.941,20200.0
2011-09-15 12:10:00,22.03,22.04,21.98,22.0,30800.0,20.941,20.9505,20.8934,20.9124,30800.0
2011-09-15 12:20:00,22.0,22.02,21.99,21.99,18800.0,20.9124,20.9314,20.9029,20.9029,18800.0
2011-09-15 12:30:00,21.99,22.03,21.99,22.02,23600.0,20.9029,20.941,20.9029,20.9314,23600.0
2011-09-15 12:40:00,22.02,22.04,22.02,22.04,10800.0,20.9314,20.9505,20.9314,20.9505,10800.0
2011-09-15 12:50:00,22.04,22.04,21.99,22.02,14600.0,20.9505,20.9505,20.9029,20.9314,14600.0
2011-09-15 13:00:00,22.01,22.04,22.0,22.02,21000.0,20.9219,20.9505,20.9124,20.9314,21000.0
2011-09-15 13:10:00,22.03,22.04,22.0,22.0,25000.0,20.941,20.9505,20.9124,20.9124,25000.0
2011-09-15 13:20:00,22.0,22.03,21.99,21.99,14200.0,20.9124,20.941,20.9029,20.9029,14200.0
2011-09-15 13:30:00,21.99,22.0,21.97,21.98,7400.0,20.9029,20.9124,20.8839,20.8934,7400.0
2011-09-15 13:40:00,21.99,22.02,21.98,21.99,20200.0,20.9029,20.9314,20.8934,20.9029,20200.0
2011-09-15 13:50:00,21.99,22.03,21.97,22.0,17000.0,20.9029,20.941,20.8839,20.9124,17000.0
2011-09-15 14:00:00,22.01,22.06,22.0,22.06,28800.0,20.9219,20.9695,20.9124,20.9695,28800.0
2011-09-15 14:10:00,22.06,22.07,22.02,22.03,69800.0,20.9695,20.979,20.9314,20.941,69800.0
2011-09-15 14:20:00,22.03,22.06,22.03,22.06,15400.0,20.941,20.9695,20.941,20.9695,15400.0
2011-09-15 14:30:00,22.06,22.06,22.02,22.04,77600.0,20.9695,20.9695,20.9314,20.9505,77600.0
2011-09-15 14:40:00,22.04,22.06,22.01,22.04,40200.0,20.9505,20.9695,20.9219,20.9505,40200.0
2011-09-15 14:50:00,22.03,22.11,22.03,22.05,76800.0,20.941,21.017,20.941,20.96,76800.0
2011-09-15 15:00:00,22.07,22.1,22.03,22.09,89600.0,20.979,21.0075,20.941,20.998,89600.0
2011-09-15 15:10:00,22.08,22.11,22.06,22.06,33600.0,20.9885,21.017,20.9695,20.9695,33600.0
2011-09-15 15:20:00,22.06,22.09,22.05,22.06,34000.0,20.9695,20.998,20.96,20.9695,34000.0
2011-09-15 15:30:00,22.07,22.13,22.06,22.11,63200.0,20.979,21.036,20.9695,21.017,63200.0
2011-09-15 15:40:00,22.13,22.16,22.09,22.11,118000.0,21.036,21.0645,20.998,21.017,118000.0
2011-09-15 15:50:00,22.12,22.12,22.03,22.08,428600.0,21.0265,21.0265,20.941,20.9885,428600.0
2011-09-16 09:30:00,22.03,22.1,22.0,22.06,226400.0,20.941,21.0075,20.9124,20.9695,226400.0
2011-09-16 09:40:00,22.08,22.11,22.06,22.11,33400.0,20.9885,21.017,20.9695,21.017,33400.0
2011-09-16 09:50:00,22.1,22.11,22.04,22.08,52600.0,21.0075,21.017,20.9505,20.9885,52600.0
2011-09-16 10:00:00,22.08,22.12,22.05,22.09,33000.0,20.9885,21.0265,20.96,20.998,33000.0
2011-09-16 10:10:00,22.09,22.13,22.08,22.1,49000.0,20.998,21.036,20.9885,21.0075,49000.0
2011-09-16 10:20:00,22.09,22.09,22.0,22.0,26600.0,20.998,20.998,20.9124,20.9124,26600.0
2011-09-16 10:30:00,22.01,22.04,21.99,22.01,13600.0,20.9219,20.9505,20.9029,20.9219,13600.0
2011-09-16 10:40:00,22.02,22.07,21.93,21.95,16000.0,20.9314,20.979,20.8459,20.8649,16000.0
2011-09-16 10:50:00,21.95,21.97,21.89,21.91,25400.0,20.8649,20.8839,20.8079,20.8269,25400.0
2011-09-16 11:00:00,21.93,21.99,21.93,21.96,11600.0,20.8459,20.9029,20.8459,20.8744,11600.0
2011-09-16 11:10:00,21.97,22.02,21.93,21.93,24000.0,20.8839,20.9314,20.8459,20.8459,24000.0
2011-09-16 11:20:00,21.93,21.99,21.91,21.99,44200.0,20.8459,20.9029,20.8269,20.9029,44200.0
2011-09-16 11:30:00,21.98,22.05,21.95,22.04,23800.0,20.8934,20.96,20.8649,20.9505,23800.0
2011-09-16 11:40:00,22.06,22.08,22.04,22.04,26200.0,20.9695,20.9885,20.9505,20.9505,26200.0
2011-09-16 11:50:00,22.04,22.08,22.0,22.02,53200.0,20.9505,20.9885,20.9124,20.9314,53200.0
2011-09-16 12:00:00,22.03,22.05,21.98,22.01,38000.0,20.941,20.96,20.8934,20.9219,38000.0
2011-09-16 12:10:00,22.01,22.04,21.98,22.04,7600.0,20.9219,20.9505,20.8934,20.9505,7600.0
2011-09-16 12:20:00,22.03,22.05,22.0,22.03,10600.0,20.941,20.96,20.9124,20.941,10600.0
2011-09-16 12:30:00,22.04,22.06,22.04,22.04,12200.0,20.9505,20.9695,20.9505,20.9505,12200.0
2011-09-16 12:40:00,22.05,22.06,22.04,22.05,16600.0,20.96,20.9695,20.9505,20.96,16600.0
2011-09-16 12:50:00,22.05,22.05,22.01,22.01,6200.0,20.96,20.96,20.9219,20.9219,6200.0
2011-09-16 13:00:00,22.02,22.03,21.99,22.0,25400.0,20.9314,20.941,20.9029,20.9124,25400.0
2011-09-16 13:10:00,22.0,22.04,22.0,22.02,12400.0,20.9124,20.9505,20.9124,20.9314,12400.0
2011-09-16 13:20:00,22.02,22.06,22.01,22.06,12400.0,20.9314,20.9695,20.9219,20.9695,12400.0
2011-09-16 13:30:00,22.05,22.05,21.99,22.0,35800.0,20.96,20.96,20.9029,20.9124,35800.0
2011-09-16 13:40:00,22.02,22.04,22.0,22.02,13200.0,20.9314,20.9505,20.9124,20.9314,13200.0
2011-09-16 13:50:00,22.02,22.07,22.02,22.03,14600.0,20.9314,20.979,20.9314,20.941,14600.0
2011-09-16 14:00:00,22.04,22.06,22.02,22.05,23400.0,20.9505,20.9695,20.9314,20.96,23400.0
2011-09-16 14:10:00,22.05,22.06,22.02,22.04,14600.0,20.96,20.9695,20.9314,20.9505,14600.0
2011-09-16 14:20:00,22.04,22.05,22.02,22.03,9600.0,20.9505,20.96,20.9314,20.941,9600.0
2011-09-16 14:30:00,22.02,22.06,22.02,22.05,30000.0,20.9314,20.9695,20.9314,20.96,30000.0
2011-09-16 14:40:00,22.05,22.06,21.99,22.02,45800.0,20.96,20.9695,20.9029,20.9314,45800.0
2011-09-16 14:50:00,22.01,22.06,22.0,22.06,29400.0,20.9219,20.9695,20.9124,20.9695,29400.0
2011-09-16 15:00:00,22.05,22.06,22.04,22.04,26000.0,20.96,20.9695,20.9505,20.9505,26000.0
2011-09-16 15:10:00,22.04,22.05,22.0,22.02,34800.0,20.9505,20.96,20.9124,20.9314,34800.0
2011-09-16 15:20:00,22.02,22.03,22.0,22.0,42800.0,20.9314,20.941,20.9124,20.9124,42800.0
2011-09-16 15:30:00,22.01,22.05,22.0,22.05,54600.0,20.9219,20.96,20.9124,20.96,54600.0
2011-09-16 15:40:00,22.05,22.13,22.05,22.11,51200.0,20.96,21.036,20.96,21.017,51200.0
2011-09-16 15:50:00,22.11,22.15,22.09,22.13,124200.0,21.017,21.055,20.998,21.036,124200.0
2011-09-19 09:30:00,21.76,21.81,21.71,21.73,18600.0,20.6843,20.7318,20.6368,20.6558,18600.0
2011-09-19 09:40:00,21.71,21.73,21.56,21.57,17000.0,20.6368,20.6558,20.4942,20.5037,17000.0
2011-09-19 09:50:00,21.57,21.57,21.48,21.5,20800.0,20.5037,20.5037,20.4181,20.4372,20800.0
2011-09-19 10:00:00,21.49,21.59,21.48,21.59,11400.0,20.4276,20.5227,20.4181,20.5227,11400.0
2011-09-19 10:10:00,21.57,21.57,21.48,21.5,7200.0,20.5037,20.5037,20.4181,20.4372,7200.0
2011-09-19 10:20:00,21.49,21.55,21.48,21.55,8800.0,20.4276,20.4847,20.4181,20.4847,8800.0
2011-09-19 10:30:00,21.57,21.61,21.56,21.57,4800.0,20.5037,20.5417,20.4942,20.5037,4800.0
2011-09-19 10:40:00,21.58,21.63,21.53,21.61,12200.0,20.5132,20.5607,20.4657,20.5417,12200.0
2011-09-19 10:50:00,21.61,21.65,21.61,21.61,14000.0,20.5417,20.5797,20.5417,20.5417,14000.0
2011-09-19 11:00:00,21.63,21.65,21.62,21.63,8200.0,20.5607,20.5797,20.5512,20.5607,8200.0
2011-09-19 11:10:00,21.61,21.65,21.6,21.61,7600.0,20.5417,20.5797,20.5322,20.5417,7600.0
2011-09-19 11:20:00,21.61,21.65,21.6,21.61,26600.0,20.5417,20.5797,20.5322,20.5417,26600.0
2011-09-19 11:30:00,21.61,21.68,21.59,21.68,9400.0,20.5417,20.6083,20.5227,20.6083,9400.0
2011-09-19 11:40:00,21.68,21.83,21.68,21.83,13000.0,20.6083,20.7508,20.6083,20.7508,13000.0
2011-09-19 11:50:00,21.83,21.83,21.72,21.73,24200.0,20.7508,20.7508,20.6463,20.6558,24200.0
2011-09-19 12:00:00,21.74,21.78,21.74,21.74,6000.0,20.6653,20.7033,20.6653,20.6653,6000.0
2011-09-19 12:10:00,21.76,21.76,21.7,21.71,9400.0,20.6843,20.6843,20.6273,20.6368,9400.0
2011-09-19 12:20:00,21.7,21.71,21.67,21.68,10200.0,20.6273,20.6368,20.5987,20.6083,10200.0
2011-09-19 12:30:00,21.68,21.68,21.64,21.65,11600.0,20.6083,20.6083,20.5702,20.5797,11600.0
2011-09-19 12:40:00,21.65,21.65,21.6,21.61,13200.0,20.5797,20.5797,20.5322,20.5417,13200.0
2011-09-19 12:50:00,21.61,21.62,21.59,21.62,11000.0,20.5417,20.5512,20.5227,20.5512,11000.0
2011-09-19 13:00:00,21.61,21.61,21.57,21.61,13200.0,20.5417,20.5417,20.5037,20.5417,13200.0
2011-09-19 13:10:00,21.61,21.61,21.55,21.57,15400.0,20.5417,20.5417,20.4847,20.5037,15400.0
2011-09-19 13:20:00,21.57,21.61,21.55,21.6,16400.0,20.5037,20.5417,20.4847,20.5322,16400.0
2011-09-19 13:30:00,21.61,21.63,21.58,21.59,12600.0,20.5417,20.5607,20.5132,20.5227,12600.0
2011-09-19 13:40:00,21.59,21.6,21.57,21.57,33400.0,20.5227,20.5322,20.5037,20.5037,33400.0
2011-09-19 13:50:00,21.58,21.6,21.57,21.59,15600.0,20.5132,20.5322,20.5037,20.5227,15600.0
2011-09-19 14:00:00,21.59,21.6,21.53,21.58,20400.0,20.5227,20.5322,20.4657,20.5132,20400.0
2011-09-19 14:10:00,21.58,21.63,21.58,21.61,13800.0,20.5132,20.5607,20.5132,20.5417,13800.0
2011-09-19 14:20:00,21.6,21.61,21.54,21.55,12600.0,20.5322,20.5417,20.4752,20.4847,12600.0
2011-09-19 14:30:00,21.55,21.6,21.54,21.6,18400.0,20.4847,20.5322,20.4752,20.5322,18400.0
2011-09-19 14:40:00,21.61,21.62,21.58,21.61,18200.0,20.5417,20.5512,20.5132,20.5417,18200.0
2011-09-19 14:50:00,21.61,21.64,21.55,21.55,19800.0,20.5417,20.5702,20.4847,20.4847,19800.0
2011-09-19 15:00:00,21.55,21.59,21.54,21.55,23800.0,20.4847,20.5227,20.4752,20.4847,23800.0
2011-09-19 15:10:00,21.55,21.73,21.54,21.68,50200.0,20.4847,20.6558,20.4752,20.6083,50200.0
2011-09-19 15:20:00,21.68,21.79,21.68,21.79,83800.0,20.6083,20.7128,20.6083,20.7128,83800.0
2011-09-19 15:30:00,21.78,21.85,21.78,21.83,45400.0,20.7033,20.7699,20.7033,20.7508,45400.0
2011-09-19 15:40:00,21.83,21.83,21.74,21.75,54800.0,20.7508,20.7508,20.6653,20.6748,54800.0
2011-09-19 15:50:00,21.75,21.78,21.67,21.7,105400.0,20.6748,20.7033,20.5987,20.6273,105400.0
2011-09-20 09:30:00,21.84,21.93,21.83,21.83,8800.0,20.7603,20.8459,20.7508,20.7508,8800.0
2011-09-20 09:40:00,21.84,21.84,21.75,21.8,9000.0,20.7603,20.7603,20.6748,20.7223,9000.0
2011-09-20 09:50:00,21.78,21.86,21.77,21.85,16800.0,20.7033,20.7794,20.6938,20.7699,16800.0
2011-09-20 10:00:00,21.88,21.98,21.85,21.92,23000.0,20.7984,20.8934,20.7699,20.8364,23000.0
2011-09-20 10:10:00,21.88,21.91,21.84,21.87,42800.0,20.7984,20.8269,20.7603,20.7889,42800.0
2011-09-20 10:20:00,21.88,21.97,21.88,21.96,17200.0,20.7984,20.8839,20.7984,20.8744,17200.0
2011-09-20 10:30:00,21.96,22.11,21.96,22.11,13400.0,20.8744,21.017,20.8744,21.017,13400.0
2011-09-20 10:40:00,22.1,22.14,22.1,22.13,14200.0,21.0075,21.0455,21.0075,21.036,14200.0
2011-09-20 10:50:00,22.13,22.13,22.06,22.08,7800.0,21.036,21.036,20.9695,20.9885,7800.0
2011-09-20 11:00:00,22.09,22.16,22.09,22.15,9400.0,20.998,21.0645,20.998,21.055,9400.0
2011-09-20 11:10:00,22.15,22.15,22.09,22.1,6600.0,21.055,21.055,20.998,21.0075,6600.0
2011-09-20 11:20:00,22.09,22.1,22.07,22.08,9000.0,20.998,21.0075,20.979,20.9885,9000.0
2011-09-20 11:30:00,22.1,22.11,22.05,22.05,13200.0,21.0075,21.017,20.96,20.96,13200.0
2011-09-20 11:40:00,22.06,22.08,21.99,22.02,26000.0,20.9695,20.9885,20.9029,20.9314,26000.0
2011-09-20 11:50:00,22.02,22.1,22.02,22.08,5400.0,20.9314,21.0075,20.9314,20.9885,5400.0
2011-09-20 12:00:00,22.07,22.07,21.97,21.99,7600.0,20.979,20.979,20.8839,20.9029,7600.0
2011-09-20 12:10:00,21.99,21.99,21.95,21.97,12800.0,20.9029,20.9029,20.8649,20.8839,12800.0
2011-09-20 12:20:00,21.96,22.0,21.96,21.98,7200.0,20.8744,20.9124,20.8744,20.8934,7200.0
2011-09-20 12:30:00,21.99,22.0,21.97,21.98,16000.0,20.9029,20.9124,20.8839,20.8934,16000.0
2011-09-20 12:40:00,21.96,21.96,21.94,21.96,8600.0,20.8744,20.8744,20.8554,20.8744,8600.0
2011-09-20 12:50:00,21.97,22.02,21.97,22.0,11200.0,20.8839,20.9314,20.8839,20.9124,11200.0
2011-09-20 13:00:00,22.0,22.04,22.0,22.01,5600.0,20.9124,20.9505,20.9124,20.9219,5600.0
2011-09-20 13:10:00,22.02,22.04,22.01,22.02,6200.0,20.9314,20.9505,20.9219,20.9314,6200.0
2011-09-20 13:20:00,22.02,22.02,21.99,22.01,7600.0,20.9314,20.9314,20.9029,20.9219,7600.0
2011-09-20 13:30:00,22.02,22.02,21.96,21.96,24200.0,20.9314,20.9314,20.8744,20.8744,24200.0
2011-09-20 13:40:00,21.95,21.95,21.91,21.95,6400.0,20.8649,20.8649,20.8269,20.8649,6400.0
2011-09-20 13:50:00,21.95,21.97,21.94,21.95,4400.0,20.8649,20.8839,20.8554,20.8649,4400.0
2011-09-20 14:00:00,21.96,21.96,21.89,21.93,21000.0,20.8744,20.8744,20.8079,20.8459,21000.0
2011-09-20 14:10:00,21.93,21.95,21.91,21.91,34600.0,20.8459,20.8649,20.8269,20.8269,34600.0
2011-09-20 14:20:00,21.91,21.91,21.87,21.89,6600.0,20.8269,20.8269,20.7889,20.8079,6600.0
2011-09-20 14:30:00,21.89,21.91,21.82,21.82,22400.0,20.8079,20.8269,20.7413,20.7413,22400.0
2011-09-20 14:40:00,21.83,21.83,21.74,21.77,29200.0,20.7508,20.7508,20.6653,20.6938,29200.0
2011-09-20 14:50:00,21.76,21.8,21.75,21.77,14000.0,20.6843,20.7223,20.6748,20.6938,14000.0
2011-09-20 15:00:00,21.77,21.8,21.67,21.67,37400.0,20.6938,20.7223,20.5987,20.5987,37400.0
2011-09-20 15:10:00,21.67,21.7,21.61,21.62,29800.0,20.5987,20.6273,20.5417,20.5512,29800.0
2011-09-20 15:20:00,21.63,21.63,21.55,21.56,33400.0,20.5607,20.5607,20.4847,20.4942,33400.0
2011-09-20 15:30:00,21.55,21.65,21.54,21.65,38800.0,20.4847,20.5797,20.4752,20.5797,38800.0
2011-09-20 15:40:00,21.65,21.66,21.5,21.53,74200.0,20.5797,20.5892,20.4372,20.4657,74200.0
2011-09-20 15:50:00,21.53,21.55,21.47,21.48,176400.0,20.4657,20.4847,20.4086,20.4181,176400.0
2011-09-21 09:30:00,21.51,21.67,21.49,21.62,15600.0,20.4467,20.5987,20.4276,20.5512,15600.0
2011-09-21 09:40:00,21.66,21.67,21.54,21.64,15600.0,20.5892,20.5987,20.4752,20.5702,15600.0
2011-09-21 09:50:00,21.61,21.67,21.53,21.67,31000.0,20.5417,20.5987,20.4657,20.5987,31000.0
2011-09-21 10:00:00,21.68,21.72,21.61,21.65,16600.0,20.6083,20.6463,20.5417,20.5797,16600.0
2011-09-21 10:10:00,21.64,21.65,21.59,21.64,17600.0,20.5702,20.5797,20.5227,20.5702,17600.0
2011-09-21 10:20:00,21.63,21.63,21.59,21.6,7400.0,20.5607,20.5607,20.5227,20.5322,7400.0
2011-09-21 10:30:00,21.61,21.61,21.5,21.52,17800.0,20.5417,20.5417,20.4372,20.4562,17800.0
2011-09-21 10:40:00,21.52,21.6,21.5,21.54,10000.0,20.4562,20.5322,20.4372,20.4752,10000.0
2011-09-21 10:50:00,21.5,21.52,21.44,21.49,19800.0,20.4372,20.4562,20.3801,20.4276,19800.0
2011-09-21 11:00:00,21.5,21.54,21.48,21.5,12600.0,20.4372,20.4752,20.4181,20.4372,12600.0
2011-09-21 11:10:00,21.5,21.55,21.5,21.51,9400.0,20.4372,20.4847,20.4372,20.4467,9400.0
2011-09-21 11:20:00,21.52,21.52,21.5,21.52,13600.0,20.4562,20.4562,20.4372,20.4562,13600.0
2011-09-21 11:30:00,21.52,21.56,21.5,21.55,27600.0,20.4562,20.4942,20.4372,20.4847,27600.0
2011-09-21 11:40:00,21.55,21.56,21.53,21.54,17400.0,20.4847,20.4942,20.4657,20.4752,17400.0
2011-09-21 11:50:00,21.54,21.55,21.5,21.51,16000.0,20.4752,20.4847,20.4372,20.4467,16000.0
2011-09-21 12:00:00,21.52,21.55,21.5,21.5,9200.0,20.4562,20.4847,20.4372,20.4372,9200.0
2011-09-21 12:10:00,21.5,21.57,21.48,21.56,12600.0,20.4372,20.5037,20.4181,20.4942,12600.0
2011-09-21 12:20:00,21.56,21.58,21.51,21.52,29600.0,20.4942,20.5132,20.4467,20.4562,29600.0
2011-09-21 12:30:00,21.52,21.59,21.52,21.55,34800.0,20.4562,20.5227,20.4562,20.4847,34800.0
2011-09-21 12:40:00,21.56,21.6,21.48,21.5,25800.0,20.4942,20.5322,20.4181,20.4372,25800.0
2011-09-21 12:50:00,21.48,21.49,21.43,21.49,27400.0,20.4181,20.4276,20.3706,20.4276,27400.0
2011-09-21 13:00:00,21.48,21.55,21.48,21.55,21000.0,20.4181,20.4847,20.4181,20.4847,21000.0
2011-09-21 13:10:00,21.53,21.56,21.47,21.49,14200.0,20.4657,20.4942,20.4086,20.4276,14200.0
2011-09-21 13:20:00,21.5,21.53,21.48,21.5,13800.0,20.4372,20.4657,20.4181,20.4372,13800.0
2011-09-21 13:30:00,21.5,21.52,21.46,21.48,7600.0,20.4372,20.4562,20.3991,20.4181,7600.0
2011-09-21 13:40:00,21.49,21.51,21.47,21.47,15800.0,20.4276,20.4467,20.4086,20.4086,15800.0
2011-09-21 13:50:00,21.48,21.5,21.48,21.49,12800.0,20.4181,20.4372,20.4181,20.4276,12800.0
2011-09-21 14:00:00,21.48,21.59,21.48,21.56,30000.0,20.4181,20.5227,20.4181,20.4942,30000.0
2011-09-21 14:10:00,21.57,21.63,21.55,21.6,24600.0,20.5037,20.5607,20.4847,20.5322,24600.0
2011-09-21 14:20:00,21.6,21.66,21.41,21.5,34000.0,20.5322,20.5892,20.3516,20.4372,34000.0
2011-09-21 14:30:00,21.52,21.58,21.32,21.36,58800.0,20.4562,20.5132,20.2661,20.3041,58800.0
2011-09-21 14:40:00,21.36,21.4,21.31,21.4,42800.0,20.3041,20.3421,20.2565,20.3421,42800.0
2011-09-21 14:50:00,21.39,21.42,21.33,21.36,33400.0,20.3326,20.3611,20.2756,20.3041,33400.0
2011-09-21 15:00:00,21.35,21.45,21.33,21.45,33400.0,20.2946,20.3896,20.2756,20.3896,33400.0
2011-09-21 15:10:00,21.44,21.49,21.43,21.46,28800.0,20.3801,20.4276,20.3706,20.3991,28800.0
2011-09-21 15:20:00,21.46,21.46,21.36,21.38,25200.0,20.3991,20.3991,20.3041,20.3231,25200.0
2011-09-21 15:30:00,21.39,21.39,21.23,21.25,35600.0,20.3326,20.3326,20.1805,20.1995,35600.0
2011-09-21 15:40:00,21.24,21.24,21.11,21.11,111200.0,20.19,20.19,20.0664,20.0664,111200.0
2011-09-21 15:50:00,21.1,21.11,20.93,20.95,158200.0,20.0569,20.0664,19.8953,19.9143,158200.0
2011-09-22 09:30:00,20.5,20.52,20.3,20.52,27600.0,19.4866,19.5056,19.2965,19.5056,27600.0
2011-09-22 09:40:00,20.54,20.57,20.38,20.4,9800.0,19.5246,19.5531,19.3725,19.3915,9800.0
2011-09-22 09:50:00,20.32,20.42,20.25,20.26,17400.0,19.3155,19.4105,19.2489,19.2585,17400.0
2011-09-22 10:00:00,20.28,20.42,20.25,20.35,30800.0,19.2775,19.4105,19.2489,19.344,30800.0
2011-09-22 10:10:00,20.36,20.41,20.21,20.28,68200.0,19.3535,19.401,19.2109,19.2775,68200.0
2011-09-22 10:20:00,20.29,20.39,20.22,20.23,51400.0,19.287,19.382,19.2204,19.2299,51400.0
2011-09-22 10:30:00,20.25,20.34,20.2,20.28,18800.0,19.2489,19.3345,19.2014,19.2775,18800.0
2011-09-22 10:40:00,20.23,20.33,20.22,20.29,22000.0,19.2299,19.325,19.2204,19.287,22000.0
2011-09-22 10:50:00,20.3,20.3,20.08,20.09,61400.0,19.2965,19.2965,19.0874,19.0969,61400.0
2011-09-22 11:00:00,20.09,20.11,19.99,20.0,102400.0,19.0969,19.1159,19.0018,19.0113,102400.0
2011-09-22 11:10:00,20.0,20.1,20.0,20.08,37400.0,19.0113,19.1064,19.0113,19.0874,37400.0
2011-09-22 11:20:00,20.09,20.1,19.93,19.94,62800.0,19.0969,19.1064,18.9448,18.9543,62800.0
2011-09-22 11:30:00,19.94,20.08,19.94,20.05,50000.0,18.9543,19.0874,18.9543,19.0588,50000.0
2011-09-22 11:40:00,20.04,20.06,19.95,19.95,40600.0,19.0493,19.0683,18.9638,18.9638,40600.0
2011-09-22 11:50:00,19.95,19.98,19.87,19.88,24000.0,18.9638,18.9923,18.8877,18.8972,24000.0
2011-09-22 12:00:00,19.88,19.91,19.84,19.84,27600.0,18.8972,18.9258,18.8592,18.8592,27600.0
2011-09-22 12:10:00,19.84,19.93,19.84,19.93,15600.0,18.8592,18.9448,18.8592,18.9448,15600.0
2011-09-22 12:20:00,19.93,19.99,19.87,19.96,18000.0,18.9448,19.0018,18.8877,18.9733,18000.0
2011-09-22 12:30:00,19.95,20.05,19.93,20.05,24800.0,18.9638,19.0588,18.9448,19.0588,24800.0
2011-09-22 12:40:00,20.04,20.09,20.04,20.07,73600.0,19.0493,19.0969,19.0493,19.0778,73600.0
2011-09-22 12:50:00,20.08,20.14,20.06,20.11,42200.0,19.0874,19.1444,19.0683,19.1159,42200.0
2011-09-22 13:00:00,20.12,20.14,20.04,20.05,29600.0,19.1254,19.1444,19.0493,19.0588,29600.0
2011-09-22 13:10:00,20.05,20.09,20.03,20.04,31200.0,19.0588,19.0969,19.0398,19.0493,31200.0
2011-09-22 13:20:00,20.02,20.09,19.98,20.07,43600.0,19.0303,19.0969,18.9923,19.0778,43600.0
2011-09-22 13:30:00,20.06,20.08,20.0,20.04,32800.0,19.0683,19.0874,19.0113,19.0493,32800.0
2011-09-22 13:40:00,20.04,20.07,19.99,20.01,31400.0,19.0493,19.0778,19.0018,19.0208,31400.0
2011-09-22 13:50:00,20.0,20.02,19.91,19.92,28400.0,19.0113,19.0303,18.9258,18.9353,28400.0
2011-09-22 14:00:00,19.92,19.98,19.87,19.96,63200.0,18.9353,18.9923,18.8877,18.9733,63200.0
2011-09-22 14:10:00,19.95,20.01,19.9,19.93,57200.0,18.9638,19.0208,18.9162,18.9448,57200.0
2011-09-22 14:20:00,19.94,20.14,19.94,20.05,116800.0,18.9543,19.1444,18.9543,19.0588,116800.0
2011-09-22 14:30:00,20.05,20.07,19.93,19.96,41600.0,19.0588,19.0778,18.9448,18.9733,41600.0
2011-09-22 14:40:00,19.95,20.05,19.93,19.99,60200.0,18.9638,19.0588,18.9448,19.0018,60200.0
2011-09-22 14:50:00,20.0,20.01,19.93,19.93,45600.0,19.0113,19.0208,18.9448,18.9448,45600.0
2011-09-22 15:00:00,19.93,19.98,19.88,19.98,34200.0,18.9448,18.9923,18.8972,18.9923,34200.0
2011-09-22 15:10:00,19.98,20.0,19.89,19.91,55000.0,18.9923,19.0113,18.9067,18.9258,55000.0
2011-09-22 15:20:00,19.9,19.9,19.8,19.84,107000.0,18.9162,18.9162,18.8212,18.8592,107000.0
2011-09-22 15:30:00,19.85,19.93,19.79,19.92,115600.0,18.8687,18.9448,18.8117,18.9353,115600.0
2011-09-22 15:40:00,19.92,20.05,19.86,20.03,223600.0,18.9353,19.0588,18.8782,19.0398,223600.0
2011-09-22 15:50:00,20.03,20.04,19.9,19.99,296000.0,19.0398,19.0493,18.9162,19.0018,296000.0
2011-09-23 09:30:00,19.85,20.08,19.83,19.95,32600.0,18.8687,19.0874,18.8497,18.9638,32600.0
2011-09-23 09:40:00,20.0,20.19,19.94,20.12,59000.0,19.0113,19.1919,18.9543,19.1254,59000.0
2011-09-23 09:50:00,20.1,20.18,20.02,20.02,69000.0,19.1064,19.1824,19.0303,19.0303,69000.0
2011-09-23 10:00:00,20.01,20.04,19.91,19.95,35800.0,19.0208,19.0493,18.9258,18.9638,35800.0
2011-09-23 10:10:00,19.96,19.99,19.91,19.92,43000.0,18.9733,19.0018,18.9258,18.9353,43000.0
2011-09-23 10:20:00,19.93,20.02,19.92,20.0,44400.0,18.9448,19.0303,18.9353,19.0113,44400.0
2011-09-23 10:30:00,20.0,20.04,19.97,19.99,48000.0,19.0113,19.0493,18.9828,19.0018,48000.0
2011-09-23 10:40:00,19.98,20.05,19.91,20.04,30400.0,18.9923,19.0588,18.9258,19.0493,30400.0
2011-09-23 10:50:00,20.05,20.07,19.99,20.0,25600.0,19.0588,19.0778,19.0018,19.0113,25600.0
2011-09-23 11:00:00,20.0,20.06,19.99,20.03,53400.0,19.0113,19.0683,19.0018,19.0398,53400.0
2011-09-23 11:10:00,20.04,20.05,19.98,20.03,29400.0,19.0493,19.0588,18.9923,19.0398,29400.0
2011-09-23 11:20:00,20.03,20.08,20.01,20.06,30800.0,19.0398,19.0874,19.0208,19.0683,30800.0
2011-09-23 11:30:00,20.06,20.06,19.98,20.02,24400.0,19.0683,19.0683,18.9923,19.0303,24400.0
2011-09-23 11:40:00,20.01,20.05,20.0,20.03,18400.0,19.0208,19.0588,19.0113,19.0398,18400.0
2011-09-23 11:50:00,20.02,20.07,20.01,20.06,32000.0,19.0303,19.0778,19.0208,19.0683,32000.0
2011-09-23 12:00:00,20.06,20.06,19.99,20.06,21200.0,19.0683,19.0683,19.0018,19.0683,21200.0
2011-09-23 12:10:00,20.05,20.08,20.03,20.06,22600.0,19.0588,19.0874,19.0398,19.0683,22600.0
2011-09-23 12:20:00,20.07,20.07,19.99,20.0,22400.0,19.0778,19.0778,19.0018,19.0113,22400.0
2011-09-23 12:30:00,20.0,20.03,19.97,19.99,27000.0,19.0113,19.0398,18.9828,19.0018,27000.0
2011-09-23 12:40:00,19.99,20.07,19.92,20.0,51000.0,19.0018,19.0778,18.9353,19.0113,51000.0
2011-09-23 12:50:00,20.02,20.07,19.98,19.98,23000.0,19.0303,19.0778,18.9923,18.9923,23000.0
2011-09-23 13:00:00,20.0,20.08,19.98,19.99,22400.0,19.0113,19.0874,18.9923,19.0018,22400.0
2011-09-23 13:10:00,20.0,20.06,19.99,20.02,18600.0,19.0113,19.0683,19.0018,19.0303,18600.0
2011-09-23 13:20:00,20.01,20.1,20.01,20.03,24400.0,19.0208,19.1064,19.0208,19.0398,24400.0
2011-09-23 13:30:00,20.03,20.11,20.0,20.01,51200.0,19.0398,19.1159,19.0113,19.0208,51200.0
2011-09-23 13:40:00,20.0,20.11,20.0,20.07,32600.0,19.0113,19.1159,19.0113,19.0778,32600.0
2011-09-23 13:50:00,20.08,20.08,20.0,20.05,39000.0,19.0874,19.0874,19.0113,19.0588,39000.0
2011-09-23 14:00:00,20.05,20.09,20.0,20.0,39000.0,19.0588,19.0969,19.0113,19.0113,39000.0
2011-09-23 14:10:00,20.0,20.0,19.95,19.96,31200.0,19.0113,19.0113,18.9638,18.9733,31200.0
2011-09-23 14:20:00,19.96,19.97,19.86,19.89,45400.0,18.9733,18.9828,18.8782,18.9067,45400.0
2011-09-23 14:30:00,19.89,19.95,19.88,19.93,39800.0,18.9067,18.9638,18.8972,18.9448,39800.0
2011-09-23 14:40:00,19.94,19.96,19.89,19.91,39200.0,18.9543,18.9733,18.9067,18.9258,39200.0
2011-09-23 14:50:00,19.9,19.93,19.89,19.9,28600.0,18.9162,18.9448,18.9067,18.9162,28600.0
2011-09-23 15:00:00,19.91,19.99,19.9,19.92,49800.0,18.9258,19.0018,18.9162,18.9353,49800.0
2011-09-23 15:10:00,19.93,19.98,19.91,19.92,61600.0,18.9448,18.9923,18.9258,18.9353,61600.0
2011-09-23 15:20:00,19.93,19.98,19.91,19.98,65000.0,18.9448,18.9923,18.9258,18.9923,65000.0
2011-09-23 15:30:00,19.99,20.0,19.94,19.97,87800.0,19.0018,19.0113,18.9543,18.9828,87800.0
2011-09-23 15:40:00,19.97,19.98,19.9,19.91,146000.0,18.9828,18.9923,18.9162,18.9258,146000.0
2011-09-23 15:50:00,19.91,19.99,19.88,19.98,205600.0,18.9258,19.0018,18.8972,18.9923,205600.0
2011-09-26 09:30:00,20.11,20.15,19.93,19.93,63400.0,19.1159,19.1539,18.9448,18.9448,63400.0
2011-09-26 09:40:00,19.93,19.97,19.86,19.97,37800.0,18.9448,18.9828,18.8782,18.9828,37800.0
2011-09-26 09:50:00,19.95,19.95,19.78,19.8,47400.0,18.9638,18.9638,18.8022,18.8212,47400.0
2011-09-26 10:00:00,19.78,19.86,19.74,19.78,67200.0,18.8022,18.8782,18.7642,18.8022,67200.0
2011-09-26 10:10:00,19.78,19.79,19.55,19.57,91000.0,18.8022,18.8117,18.5836,18.6026,91000.0
2011-09-26 10:20:00,19.56,19.6,19.54,19.59,109600.0,18.5931,18.6311,18.574,18.6216,109600.0
2011-09-26 10:30:00,19.59,19.59,19.48,19.5,105600.0,18.6216,18.6216,18.517,18.536,105600.0
2011-09-26 10:40:00,19.5,19.51,19.43,19.44,96200.0,18.536,18.5455,18.4695,18.479,96200.0
2011-09-26 10:50:00,19.43,19.54,19.43,19.52,146800.0,18.4695,18.574,18.4695,18.555,146800.0
2011-09-26 11:00:00,19.52,19.62,19.5,19.6,108600.0,18.555,18.6501,18.536,18.6311,108600.0
2011-09-26 11:10:00,19.59,19.74,19.58,19.72,23200.0,18.6216,18.7642,18.6121,18.7451,23200.0
2011-09-26 11:20:00,19.71,19.77,19.71,19.75,35600.0,18.7356,18.7927,18.7356,18.7737,35600.0
2011-09-26 11:30:00,19.75,19.76,19.71,19.74,38800.0,18.7737,18.7832,18.7356,18.7642,38800.0
2011-09-26 11:40:00,19.75,19.84,19.74,19.79,31600.0,18.7737,18.8592,18.7642,18.8117,31600.0
2011-09-26 11:50:00,19.8,19.84,19.75,19.83,39200.0,18.8212,18.8592,18.7737,18.8497,39200.0
2011-09-26 12:00:00,19.83,19.83,19.76,19.76,20400.0,18.8497,18.8497,18.7832,18.7832,20400.0
2011-09-26 12:10:00,19.77,19.81,19.76,19.81,33600.0,18.7927,18.8307,18.7832,18.8307,33600.0
2011-09-26 12:20:00,19.81,19.86,19.78,19.79,43000.0,18.8307,18.8782,18.8022,18.8117,43000.0
2011-09-26 12:30:00,19.78,19.84,19.76,19.82,27800.0,18.8022,18.8592,18.7832,18.8402,27800.0
2011-09-26 12:40:00,19.83,19.85,19.75,19.75,30600.0,18.8497,18.8687,18.7737,18.7737,30600.0
2011-09-26 12:50:00,19.75,19.78,19.72,19.73,48000.0,18.7737,18.8022,18.7451,18.7547,48000.0
2011-09-26 13:00:00,19.74,19.75,19.7,19.74,56400.0,18.7642,18.7737,18.7261,18.7642,56400.0
2011-09-26 13:10:00,19.73,19.76,19.68,19.75,49400.0,18.7547,18.7832,18.7071,18.7737,49400.0
2011-09-26 13:20:00,19.75,19.85,19.75,19.81,12800.0,18.7737,18.8687,18.7737,18.8307,12800.0
2011-09-26 13:30:00,19.81,19.86,19.75,19.79,19400.0,18.8307,18.8782,18.7737,18.8117,19400.0
2011-09-26 13:40:00,19.8,19.86,19.79,19.82,18800.0,18.8212,18.8782,18.8117,18.8402,18800.0
2011-09-26 13:50:00,19.82,19.88,19.8,19.84,23600.0,18.8402,18.8972,18.8212,18.8592,23600.0
2011-09-26 14:00:00,19.84,19.93,19.82,19.88,44000.0,18.8592,18.9448,18.8402,18.8972,44000.0
2011-09-26 14:10:00,19.88,19.9,19.83,19.84,46800.0,18.8972,18.9162,18.8497,18.8592,46800.0
2011-09-26 14:20:00,19.84,19.88,19.82,19.86,44800.0,18.8592,18.8972,18.8402,18.8782,44800.0
2011-09-26 14:30:00,19.85,19.91,19.84,19.9,48600.0,18.8687,18.9258,18.8592,18.9162,48600.0
2011-09-26 14:40:00,19.91,20.0,19.9,19.93,38000.0,18.9258,19.0113,18.9162,18.9448,38000.0
2011-09-26 14:50:00,19.93,19.99,19.9,19.99,40400.0,18.9448,19.0018,18.9162,19.0018,40400.0
2011-09-26 15:00:00,19.98,20.06,19.98,20.02,52800.0,18.9923,19.0683,18.9923,19.0303,52800.0
2011-09-26 15:10:00,20.02,20.04,19.96,20.03,102000.0,19.0303,19.0493,18.9733,19.0398,102000.0
2011-09-26 15:20:00,20.03,20.05,19.98,20.04,69200.0,19.0398,19.0588,18.9923,19.0493,69200.0
2011-09-26 15:30:00,20.04,20.11,20.01,20.11,53200.0,19.0493,19.1159,19.0208,19.1159,53200.0
2011-09-26 15:40:00,20.11,20.18,20.09,20.18,69800.0,19.1159,19.1824,19.0969,19.1824,69800.0
2011-09-26 15:50:00,20.17,20.23,20.16,20.21,152800.0,19.1729,19.2299,19.1634,19.2109,152800.0
2011-09-27 09:30:00,20.52,20.68,20.5,20.65,26800.0,19.5056,19.6577,19.4866,19.6292,26800.0
2011-09-27 09:40:00,20.65,20.67,20.45,20.55,39200.0,19.6292,19.6482,19.4391,19.5341,39200.0
2011-09-27 09:50:00,20.56,20.63,20.52,20.56,25400.0,19.5436,19.6102,19.5056,19.5436,25400.0
2011-09-27 10:00:00,20.55,20.57,20.45,20.51,61200.0,19.5341,19.5531,19.4391,19.4961,61200.0
2011-09-27 10:10:00,20.5,20.56,20.46,20.56,18800.0,19.4866,19.5436,19.4486,19.5436,18800.0
2011-09-27 10:20:00,20.59,20.68,20.54,20.67,19000.0,19.5721,19.6577,19.5246,19.6482,19000.0
2011-09-27 10:30:00,20.67,20.67,20.54,20.55,44400.0,19.6482,19.6482,19.5246,19.5341,44400.0
2011-09-27 10:40:00,20.56,20.68,20.55,20.61,47200.0,19.5436,19.6577,19.5341,19.5912,47200.0
2011-09-27 10:50:00,20.63,20.7,20.63,20.7,17000.0,19.6102,19.6767,19.6102,19.6767,17000.0
2011-09-27 11:00:00,20.7,20.74,20.69,20.74,15400.0,19.6767,19.7147,19.6672,19.7147,15400.0
2011-09-27 11:10:00,20.74,20.79,20.71,20.75,30800.0,19.7147,19.7623,19.6862,19.7242,30800.0
2011-09-27 11:20:00,20.76,20.78,20.7,20.72,23800.0,19.7337,19.7527,19.6767,19.6957,23800.0
2011-09-27 11:30:00,20.73,20.81,20.72,20.78,14400.0,19.7052,19.7813,19.6957,19.7527,14400.0
2011-09-27 11:40:00,20.78,20.82,20.78,20.78,17200.0,19.7527,19.7908,19.7527,19.7527,17200.0
2011-09-27 11:50:00,20.78,20.81,20.75,20.79,14400.0,19.7527,19.7813,19.7242,19.7623,14400.0
2011-09-27 12:00:00,20.8,20.88,20.78,20.87,11400.0,19.7718,19.8478,19.7527,19.8383,11400.0
2011-09-27 12:10:00,20.88,20.91,20.88,20.88,16400.0,19.8478,19.8763,19.8478,19.8478,16400.0
2011-09-27 12:20:00,20.89,20.89,20.85,20.85,44400.0,19.8573,19.8573,19.8193,19.8193,44400.0
2011-09-27 12:30:00,20.85,20.86,20.81,20.84,13600.0,19.8193,19.8288,19.7813,19.8098,13600.0
2011-09-27 12:40:00,20.84,20.89,20.83,20.89,13400.0,19.8098,19.8573,19.8003,19.8573,13400.0
2011-09-27 12:50:00,20.89,20.93,20.86,20.89,76000.0,19.8573,19.8953,19.8288,19.8573,76000.0
2011-09-27 13:00:00,20.89,20.93,20.87,20.92,20400.0,19.8573,19.8953,19.8383,19.8858,20400.0
2011-09-27 13:10:00,20.93,20.95,20.88,20.91,17400.0,19.8953,19.9143,19.8478,19.8763,17400.0
2011-09-27 13:20:00,20.91,20.93,20.89,20.92,13400.0,19.8763,19.8953,19.8573,19.8858,13400.0
2011-09-27 13:30:00,20.92,21.04,20.9,21.03,66400.0,19.8858,19.9999,19.8668,19.9904,66400.0
2011-09-27 13:40:00,21.03,21.03,20.96,20.96,27400.0,19.9904,19.9904,19.9238,19.9238,27400.0
2011-09-27 13:50:00,20.98,21.0,20.96,20.96,19200.0,19.9429,19.9619,19.9238,19.9238,19200.0
2011-09-27 14:00:00,20.94,20.95,20.9,20.92,40800.0,19.9048,19.9143,19.8668,19.8858,40800.0
2011-09-27 14:10:00,20.91,20.93,20.86,20.92,97400.0,19.8763,19.8953,19.8288,19.8858,97400.0
2011-09-27 14:20:00,20.91,20.92,20.82,20.82,38400.0,19.8763,19.8858,19.7908,19.7908,38400.0
2011-09-27 14:30:00,20.81,20.83,20.76,20.77,118600.0,19.7813,19.8003,19.7337,19.7432,118600.0
2011-09-27 14:40:00,20.77,20.79,20.74,20.75,34800.0,19.7432,19.7623,19.7147,19.7242,34800.0
2011-09-27 14:50:00,20.74,20.81,20.74,20.81,28800.0,19.7147,19.7813,19.7147,19.7813,28800.0
2011-09-27 15:00:00,20.81,20.82,20.74,20.76,56600.0,19.7813,19.7908,19.7147,19.7337,56600.0
2011-09-27 15:10:00,20.76,20.77,20.68,20.73,44400.0,19.7337,19.7432,19.6577,19.7052,44400.0
2011-09-27 15:20:00,20.72,20.72,20.58,20.64,83600.0,19.6957,19.6957,19.5626,19.6197,83600.0
2011-09-27 15:30:00,20.65,20.71,20.61,20.65,75000.0,19.6292,19.6862,19.5912,19.6292,75000.0
2011-09-27 15:40:00,20.64,20.65,20.54,20.55,94400.0,19.6197,19.6292,19.5246,19.5341,94400.0
2011-09-27 15:50:00,20.55,20.6,20.49,20.59,129600.0,19.5341,19.5816,19.4771,19.5721,129600.0
2011-09-28 09:30:00,20.71,20.71,20.45,20.48,12000.0,19.6862,19.6862,19.4391,19.4676,12000.0
2011-09-28 09:40:00,20.51,20.65,20.5,20.64,18600.0,19.4961,19.6292,19.4866,19.6197,18600.0
2011-09-28 09:50:00,20.65,20.66,20.57,20.58,16000.0,19.6292,19.6387,19.5531,19.5626,16000.0
2011-09-28 10:00:00,20.56,20.56,20.47,20.5,34200.0,19.5436,19.5436,19.4581,19.4866,34200.0
2011-09-28 10:10:00,20.5,20.51,20.33,20.34,29400.0,19.4866,19.4961,19.325,19.3345,29400.0
2011-09-28 10:20:00,20.33,20.38,20.3,20.32,37400.0,19.325,19.3725,19.2965,19.3155,37400.0
2011-09-28 10:30:00,20.33,20.34,20.21,20.24,61400.0,19.325,19.3345,19.2109,19.2394,61400.0
2011-09-28 10:40:00,20.24,20.37,20.23,20.37,28200.0,19.2394,19.363,19.2299,19.363,28200.0
2011-09-28 10:50:00,20.37,20.46,20.36,20.39,25400.0,19.363,19.4486,19.3535,19.382,25400.0
2011-09-28 11:00:00,20.38,20.41,20.29,20.3,23400.0,19.3725,19.401,19.287,19.2965,23400.0
2011-09-28 11:10:00,20.29,20.3,20.25,20.28,27800.0,19.287,19.2965,19.2489,19.2775,27800.0
2011-09-28 11:20:00,20.28,20.31,20.24,20.3,23600.0,19.2775,19.306,19.2394,19.2965,23600.0
2011-09-28 11:30:00,20.31,20.39,20.19,20.36,30200.0,19.306,19.382,19.1919,19.3535,30200.0
2011-09-28 11:40:00,20.36,20.37,20.33,20.36,9800.0,19.3535,19.363,19.325,19.3535,9800.0
2011-09-28 11:50:00,20.37,20.52,20.37,20.5,22400.0,19.363,19.5056,19.363,19.4866,22400.0
2011-09-28 12:00:00,20.5,20.5,20.38,20.4,25200.0,19.4866,19.4866,19.3725,19.3915,25200.0
2011-09-28 12:10:00,20.4,20.42,20.34,20.35,33600.0,19.3915,19.4105,19.3345,19.344,33600.0
2011-09-28 12:20:00,20.35,20.39,20.34,20.36,36800.0,19.344,19.382,19.3345,19.3535,36800.0
2011-09-28 12:30:00,20.36,20.36,20.29,20.32,28200.0,19.3535,19.3535,19.287,19.3155,28200.0
2011-09-28 12:40:00,20.33,20.38,20.29,20.35,36200.0,19.325,19.3725,19.287,19.344,36200.0
2011-09-28 12:50:00,20.35,20.48,20.35,20.44,53400.0,19.344,19.4676,19.344,19.4296,53400.0
2011-09-28 13:00:00,20.44,20.45,20.39,20.39,15600.0,19.4296,19.4391,19.382,19.382,15600.0
2011-09-28 13:10:00,20.4,20.41,20.36,20.38,21000.0,19.3915,19.401,19.3535,19.3725,21000.0
2011-09-28 13:20:00,20.38,20.39,20.37,20.38,24800.0,19.3725,19.382,19.363,19.3725,24800.0
2011-09-28 13:30:00,20.38,20.39,20.31,20.33,79000.0,19.3725,19.382,19.306,19.325,79000.0
2011-09-28 13:40:00,20.32,20.34,20.22,20.22,53800.0,19.3155,19.3345,19.2204,19.2204,53800.0
2011-09-28 13:50:00,20.25,20.32,20.24,20.25,28200.0,19.2489,19.3155,19.2394,19.2489,28200.0
2011-09-28 14:00:00,20.25,20.28,20.18,20.28,34600.0,19.2489,19.2775,19.1824,19.2775,34600.0
2011-09-28 14:10:00,20.28,20.3,20.22,20.29,18200.0,19.2775,19.2965,19.2204,19.287,18200.0
2011-09-28 14:20:00,20.27,20.3,20.25,20.27,14600.0,19.268,19.2965,19.2489,19.268,14600.0
2011-09-28 14:30:00,20.27,20.32,20.25,20.3,51400.0,19.268,19.3155,19.2489,19.2965,51400.0
2011-09-28 14:40:00,20.3,20.32,20.25,20.25,22800.0,19.2965,19.3155,19.2489,19.2489,22800.0
2011-09-28 14:50:00,20.25,20.31,20.25,20.29,28000.0,19.2489,19.306,19.2489,19.287,28000.0
2011-09-28 15:00:00,20.28,20.36,20.26,20.33,39400.0,19.2775,19.3535,19.2585,19.325,39400.0
2011-09-28 15:10:00,20.32,20.37,20.3,20.33,47600.0,19.3155,19.363,19.2965,19.325,47600.0
2011-09-28 15:20:00,20.32,20.35,20.25,20.26,57000.0,19.3155,19.344,19.2489,19.2585,57000.0
2011-09-28 15:30:00,20.25,20.25,20.09,20.1,122600.0,19.2489,19.2489,19.0969,19.1064,122600.0
2011-09-28 15:40:00,20.1,20.16,20.04,20.11,84400.0,19.1064,19.1634,19.0493,19.1159,84400.0
2011-09-28 15:50:00,20.1,20.16,20.05,20.09,195400.0,19.1064,19.1634,19.0588,19.0969,195400.0
2011-09-29 09:30:00,20.45,20.49,20.43,20.47,12800.0,19.4391,19.4771,19.42,19.4581,12800.0
2011-09-29 09:40:00,20.45,20.5,20.34,20.5,6400.0,19.4391,19.4866,19.3345,19.4866,6400.0
2011-09-29 09:50:00,20.48,20.48,20.38,20.39,5400.0,19.4676,19.4676,19.3725,19.382,5400.0
2011-09-29 10:00:00,20.41,20.46,20.3,20.35,10800.0,19.401,19.4486,19.2965,19.344,10800.0
2011-09-29 10:10:00,20.32,20.34,20.28,20.29,4600.0,19.3155,19.3345,19.2775,19.287,4600.0
2011-09-29 10:20:00,20.32,20.32,20.23,20.28,10600.0,19.3155,19.3155,19.2299,19.2775,10600.0
2011-09-29 10:30:00,20.25,20.3,20.18,20.29,11400.0,19.2489,19.2965,19.1824,19.287,11400.0
2011-09-29 10:40:00,20.25,20.25,20.13,20.21,12600.0,19.2489,19.2489,19.1349,19.2109,12600.0
2011-09-29 10:50:00,20.2,20.21,20.14,20.18,10600.0,19.2014,19.2109,19.1444,19.1824,10600.0
2011-09-29 11:00:00,20.2,20.23,20.18,20.21,33000.0,19.2014,19.2299,19.1824,19.2109,33000.0
2011-09-29 11:10:00,20.2,20.21,20.16,20.16,9600.0,19.2014,19.2109,19.1634,19.1634,9600.0
2011-09-29 11:20:00,20.15,20.24,20.13,20.24,17200.0,19.1539,19.2394,19.1349,19.2394,17200.0
2011-09-29 11:30:00,20.23,20.23,20.18,20.18,12200.0,19.2299,19.2299,19.1824,19.1824,12200.0
2011-09-29 11:40:00,20.2,20.28,20.18,20.26,23600.0,19.2014,19.2775,19.1824,19.2585,23600.0
2011-09-29 11:50:00,20.27,20.29,20.23,20.23,12800.0,19.268,19.287,19.2299,19.2299,12800.0
2011-09-29 12:00:00,20.24,20.28,20.22,20.24,12400.0,19.2394,19.2775,19.2204,19.2394,12400.0
2011-09-29 12:10:00,20.22,20.24,20.21,20.23,5400.0,19.2204,19.2394,19.2109,19.2299,5400.0
2011-09-29 12:20:00,20.23,20.28,20.22,20.27,7400.0,19.2299,19.2775,19.2204,19.268,7400.0
2011-09-29 12:30:00,20.25,20.25,20.18,20.21,15200.0,19.2489,19.2489,19.1824,19.2109,15200.0
2011-09-29 12:40:00,20.18,20.2,20.16,20.18,9400.0,19.1824,19.2014,19.1634,19.1824,9400.0
2011-09-29 12:50:00,20.18,20.23,20.18,20.18,5400.0,19.1824,19.2299,19.1824,19.1824,5400.0
2011-09-29 13:00:00,20.18,20.25,20.18,20.25,7800.0,19.1824,19.2489,19.1824,19.2489,7800.0
2011-09-29 13:10:00,20.24,20.27,20.21,20.22,12000.0,19.2394,19.268,19.2109,19.2204,12000.0
2011-09-29 13:20:00,20.22,20.22,20.18,20.18,9400.0,19.2204,19.2204,19.1824,19.1824,9400.0
2011-09-29 13:30:00,20.16,20.16,20.01,20.01,23800.0,19.1634,19.1634,19.0208,19.0208,23800.0
2011-09-29 13:40:00,20.02,20.02,19.93,19.99,19200.0,19.0303,19.0303,18.9448,19.0018,19200.0
2011-09-29 13:50:00,19.99,20.05,19.97,20.03,8200.0,19.0018,19.0588,18.9828,19.0398,8200.0
2011-09-29 14:00:00,20.04,20.06,19.89,19.92,21000.0,19.0493,19.0683,18.9067,18.9353,21000.0
2011-09-29 14:10:00,19.92,19.92,19.86,19.87,30200.0,18.9353,18.9353,18.8782,18.8877,30200.0
2011-09-29 14:20:00,19.86,19.97,19.86,19.93,18000.0,18.8782,18.9828,18.8782,18.9448,18000.0
2011-09-29 14:30:00,19.93,19.96,19.88,19.93,26200.0,18.9448,18.9733,18.8972,18.9448,26200.0
2011-09-29 14:40:00,19.93,19.95,19.83,19.85,36800.0,18.9448,18.9638,18.8497,18.8687,36800.0
2011-09-29 14:50:00,19.86,19.96,19.85,19.95,35000.0,18.8782,18.9733,18.8687,18.9638,35000.0
2011-09-29 15:00:00,19.95,19.96,19.82,19.86,31800.0,18.9638,18.9733,18.8402,18.8782,31800.0
2011-09-29 15:10:00,19.86,19.93,19.84,19.85,63800.0,18.8782,18.9448,18.8592,18.8687,63800.0
2011-09-29 15:20:00,19.85,20.02,19.85,20.0,93600.0,18.8687,19.0303,18.8687,19.0113,93600.0
2011-09-29 15:30:00,20.0,20.13,19.99,20.11,106600.0,19.0113,19.1349,19.0018,19.1159,106600.0
2011-09-29 15:40:00,20.13,20.14,20.05,20.06,125000.0,19.1349,19.1444,19.0588,19.0683,125000.0
2011-09-29 15:50:00,20.06,20.22,20.06,20.21,218200.0,19.0683,19.2204,19.0683,19.2109,218200.0
2011-09-30 09:30:00,20.3,20.46,20.18,20.45,50400.0,19.2965,19.4486,19.1824,19.4391,50400.0
2011-09-30 09:40:00,20.43,20.55,20.29,20.29,23400.0,19.42,19.5341,19.287,19.287,23400.0
2011-09-30 09:50:00,20.25,20.33,20.15,20.15,19800.0,19.2489,19.325,19.1539,19.1539,19800.0
2011-09-30 10:00:00,20.15,20.22,20.08,20.2,33400.0,19.1539,19.2204,19.0874,19.2014,33400.0
2011-09-30 10:10:00,20.19,20.29,20.13,20.29,19200.0,19.1919,19.287,19.1349,19.287,19200.0
2011-09-30 10:20:00,20.3,20.31,20.15,20.15,16000.0,19.2965,19.306,19.1539,19.1539,16000.0
2011-09-30 10:30:00,20.18,20.21,20.13,20.18,49800.0,19.1824,19.2109,19.1349,19.1824,49800.0
2011-09-30 10:40:00,20.19,20.22,20.18,20.2,25400.0,19.1919,19.2204,19.1824,19.2014,25400.0
2011-09-30 10:50:00,20.18,20.26,20.18,20.21,13200.0,19.1824,19.2585,19.1824,19.2109,13200.0
2011-09-30 11:00:00,20.2,20.28,20.18,20.24,16200.0,19.2014,19.2775,19.1824,19.2394,16200.0
2011-09-30 11:10:00,20.25,20.27,20.2,20.24,11800.0,19.2489,19.268,19.2014,19.2394,11800.0
2011-09-30 11:20:00,20.26,20.32,20.23,20.23,10000.0,19.2585,19.3155,19.2299,19.2299,10000.0
2011-09-30 11:30:00,20.25,20.35,20.24,20.32,10600.0,19.2489,19.344,19.2394,19.3155,10600.0
2011-09-30 11:40:00,20.33,20.33,20.25,20.26,15400.0,19.325,19.325,19.2489,19.2585,15400.0
2011-09-30 11:50:00,20.27,20.28,20.24,20.26,9600.0,19.268,19.2775,19.2394,19.2585,9600.0
2011-09-30 12:00:00,20.27,20.29,20.23,20.23,13800.0,19.268,19.287,19.2299,19.2299,13800.0
2011-09-30 12:10:00,20.22,20.22,20.18,20.2,20200.0,19.2204,19.2204,19.1824,19.2014,20200.0
2011-09-30 12:20:00,20.21,20.25,20.2,20.25,6800.0,19.2109,19.2489,19.2014,19.2489,6800.0
2011-09-30 12:30:00,20.24,20.25,20.2,20.23,16000.0,19.2394,19.2489,19.2014,19.2299,16000.0
2011-09-30 12:40:00,20.23,20.24,20.21,20.23,12600.0,19.2299,19.2394,19.2109,19.2299,12600.0
2011-09-30 12:50:00,20.24,20.24,20.19,20.2,12400.0,19.2394,19.2394,19.1919,19.2014,12400.0
2011-09-30 13:00:00,20.19,20.21,20.17,20.21,56800.0,19.1919,19.2109,19.1729,19.2109,56800.0
2011-09-30 13:10:00,20.21,20.22,20.17,20.19,50600.0,19.2109,19.2204,19.1729,19.1919,50600.0
2011-09-30 13:20:00,20.19,20.2,20.14,20.18,16400.0,19.1919,19.2014,19.1444,19.1824,16400.0
2011-09-30 13:30:00,20.18,20.2,20.16,20.18,29800.0,19.1824,19.2014,19.1634,19.1824,29800.0
2011-09-30 13:40:00,20.18,20.2,20.11,20.19,19200.0,19.1824,19.2014,19.1159,19.1919,19200.0
2011-09-30 13:50:00,20.18,20.18,20.11,20.12,10600.0,19.1824,19.1824,19.1159,19.1254,10600.0
2011-09-30 14:00:00,20.11,20.14,20.06,20.08,16600.0,19.1159,19.1444,19.0683,19.0874,16600.0
2011-09-30 14:10:00,20.07,20.11,20.05,20.09,17200.0,19.0778,19.1159,19.0588,19.0969,17200.0
2011-09-30 14:20:00,20.07,20.13,20.06,20.13,51400.0,19.0778,19.1349,19.0683,19.1349,51400.0
2011-09-30 14:30:00,20.13,20.17,20.11,20.16,26200.0,19.1349,19.1729,19.1159,19.1634,26200.0
2011-09-30 14:40:00,20.18,20.23,20.17,20.18,18800.0,19.1824,19.2299,19.1729,19.1824,18800.0
2011-09-30 14:50:00,20.19,20.25,20.12,20.2,30200.0,19.1919,19.2489,19.1254,19.2014,30200.0
2011-09-30 15:00:00,20.21,20.27,20.13,20.25,33400.0,19.2109,19.268,19.1349,19.2489,33400.0
2011-09-30 15:10:00,20.25,20.26,20.19,20.22,29000.0,19.2489,19.2585,19.1919,19.2204,29000.0
2011-09-30 15:20:00,20.2,20.24,20.16,20.16,41800.0,19.2014,19.2394,19.1634,19.1634,41800.0
2011-09-30 15:30:00,20.16,20.21,20.14,20.18,102200.0,19.1634,19.2109,19.1444,19.1824,102200.0
2011-09-30 15:40:00,20.18,20.31,20.18,20.28,194600.0,19.1824,19.306,19.1824,19.2775,194600.0
2011-09-30 15:50:00,20.27,20.28,20.16,20.18,324800.0,19.268,19.2775,19.1634,19.1824,324800.0
2011-10-03 09:30:00,20.19,20.48,20.19,20.31,75000.0,19.1919,19.4676,19.1919,19.306,75000.0
2011-10-03 09:40:00,20.31,20.36,20.22,20.22,52000.0,19.306,19.3535,19.2204,19.2204,52000.0
2011-10-03 09:50:00,20.26,20.26,20.03,20.03,37600.0,19.2585,19.2585,19.0398,19.0398,37600.0
2011-10-03 10:00:00,20.03,20.27,20.0,20.22,64600.0,19.0398,19.268,19.0113,19.2204,64600.0
2011-10-03 10:10:00,20.2,20.24,20.13,20.13,37200.0,19.2014,19.2394,19.1349,19.1349,37200.0
2011-10-03 10:20:00,20.13,20.22,20.07,20.2,72200.0,19.1349,19.2204,19.0778,19.2014,72200.0
2011-10-03 10:30:00,20.21,20.22,20.13,20.18,44600.0,19.2109,19.2204,19.1349,19.1824,44600.0
2011-10-03 10:40:00,20.17,20.2,20.1,20.17,24600.0,19.1729,19.2014,19.1064,19.1729,24600.0
2011-10-03 10:50:00,20.17,20.21,20.14,20.18,51000.0,19.1729,19.2109,19.1444,19.1824,51000.0
2011-10-03 11:00:00,20.18,20.18,20.15,20.18,62400.0,19.1824,19.1824,19.1539,19.1824,62400.0
2011-10-03 11:10:00,20.18,20.2,20.13,20.17,64200.0,19.1824,19.2014,19.1349,19.1729,64200.0
2011-10-03 11:20:00,20.18,20.22,20.1,20.21,78800.0,19.1824,19.2204,19.1064,19.2109,78800.0
2011-10-03 11:30:00,20.22,20.23,20.18,20.23,68800.0,19.2204,19.2299,19.1824,19.2299,68800.0
2011-10-03 11:40:00,20.23,20.25,20.19,20.24,40600.0,19.2299,19.2489,19.1919,19.2394,40600.0
2011-10-03 11:50:00,20.23,20.32,20.22,20.29,34800.0,19.2299,19.3155,19.2204,19.287,34800.0
2011-10-03 12:00:00,20.29,20.29,20.19,20.21,39200.0,19.287,19.287,19.1919,19.2109,39200.0
2011-10-03 12:10:00,20.21,20.23,20.12,20.13,66600.0,19.2109,19.2299,19.1254,19.1349,66600.0
2011-10-03 12:20:00,20.12,20.14,20.08,20.11,13200.0,19.1254,19.1444,19.0874,19.1159,13200.0
2011-10-03 12:30:00,20.11,20.11,19.99,20.02,25800.0,19.1159,19.1159,19.0018,19.0303,25800.0
2011-10-03 12:40:00,20.02,20.05,19.99,19.99,59200.0,19.0303,19.0588,19.0018,19.0018,59200.0
2011-10-03 12:50:00,19.99,20.01,19.95,19.95,63000.0,19.0018,19.0208,18.9638,18.9638,63000.0
2011-10-03 13:00:00,19.95,19.96,19.86,19.86,50000.0,18.9638,18.9733,18.8782,18.8782,50000.0
2011-10-03 13:10:00,19.86,19.91,19.75,19.79,25000.0,18.8782,18.9258,18.7737,18.8117,25000.0
2011-10-03 13:20:00,19.8,19.82,19.75,19.82,24200.0,18.8212,18.8402,18.7737,18.8402,24200.0
2011-10-03 13:30:00,19.82,19.84,19.6,19.61,26800.0,18.8402,18.8592,18.6311,18.6406,26800.0
2011-10-03 13:40:00,19.61,19.69,19.61,19.67,36200.0,18.6406,18.7166,18.6406,18.6976,36200.0
2011-10-03 13:50:00,19.66,19.7,19.58,19.69,29000.0,18.6881,18.7261,18.6121,18.7166,29000.0
2011-10-03 14:00:00,19.7,19.81,19.66,19.81,59800.0,18.7261,18.8307,18.6881,18.8307,59800.0
2011-10-03 14:10:00,19.81,19.85,19.74,19.75,45400.0,18.8307,18.8687,18.7642,18.7737,45400.0
2011-10-03 14:20:00,19.75,19.79,19.65,19.66,77200.0,18.7737,18.8117,18.6786,18.6881,77200.0
2011-10-03 14:30:00,19.65,19.73,19.61,19.7,136600.0,18.6786,18.7547,18.6406,18.7261,136600.0
2011-10-03 14:40:00,19.71,19.72,19.55,19.59,57000.0,18.7356,18.7451,18.5836,18.6216,57000.0
2011-10-03 14:50:00,19.59,19.76,19.57,19.76,65600.0,18.6216,18.7832,18.6026,18.7832,65600.0
2011-10-03 15:00:00,19.75,19.85,19.74,19.74,42000.0,18.7737,18.8687,18.7642,18.7642,42000.0
2011-10-03 15:10:00,19.76,19.8,19.72,19.8,53000.0,18.7832,18.8212,18.7451,18.8212,53000.0
2011-10-03 15:20:00,19.8,19.84,19.74,19.75,118000.0,18.8212,18.8592,18.7642,18.7737,118000.0
2011-10-03 15:30:00,19.75,19.8,19.72,19.79,69200.0,18.7737,18.8212,18.7451,18.8117,69200.0
2011-10-03 15:40:00,19.79,19.93,19.75,19.89,99000.0,18.8117,18.9448,18.7737,18.9067,99000.0
2011-10-03 15:50:00,19.89,19.9,19.67,19.67,183800.0,18.9067,18.9162,18.6976,18.6976,183800.0
2011-10-04 09:30:00,19.32,19.35,19.13,19.35,54600.0,18.3649,18.3934,18.1843,18.3934,54600.0
2011-10-04 09:40:00,19.35,19.52,19.32,19.49,29400.0,18.3934,18.555,18.3649,18.5265,29400.0
2011-10-04 09:50:00,19.49,19.67,19.37,19.59,51400.0,18.5265,18.6976,18.4124,18.6216,51400.0
2011-10-04 10:00:00,19.6,19.7,19.54,19.63,59600.0,18.6311,18.7261,18.574,18.6596,59600.0
2011-10-04 10:10:00,19.64,19.8,19.63,19.74,30200.0,18.6691,18.8212,18.6596,18.7642,30200.0
2011-10-04 10:20:00,19.73,19.74,19.61,19.64,28600.0,18.7547,18.7642,18.6406,18.6691,28600.0
2011-10-04 10:30:00,19.63,19.66,19.54,19.62,32600.0,18.6596,18.6881,18.574,18.6501,32600.0
2011-10-04 10:40:00,19.67,19.71,19.61,19.68,52600.0,18.6976,18.7356,18.6406,18.7071,52600.0
2011-10-04 10:50:00,19.68,19.68,19.55,19.61,30800.0,18.7071,18.7071,18.5836,18.6406,30800.0
2011-10-04 11:00:00,19.61,19.7,19.54,19.7,24000.0,18.6406,18.7261,18.574,18.7261,24000.0
2011-10-04 11:10:00,19.68,19.78,19.64,19.65,16400.0,18.7071,18.8022,18.6691,18.6786,16400.0
2011-10-04 11:20:00,19.65,19.78,19.65,19.74,23000.0,18.6786,18.8022,18.6786,18.7642,23000.0
2011-10-04 11:30:00,19.73,19.73,19.59,19.6,9800.0,18.7547,18.7547,18.6216,18.6311,9800.0
2011-10-04 11:40:00,19.61,19.67,19.6,19.66,14200.0,18.6406,18.6976,18.6311,18.6881,14200.0
2011-10-04 11:50:00,19.64,19.74,19.64,19.7,17600.0,18.6691,18.7642,18.6691,18.7261,17600.0
2011-10-04 12:00:00,19.73,19.93,19.73,19.9,16400.0,18.7547,18.9448,18.7547,18.9162,16400.0
2011-10-04 12:10:00,19.88,19.94,19.79,19.8,29600.0,18.8972,18.9543,18.8117,18.8212,29600.0
2011-10-04 12:20:00,19.8,19.88,19.68,19.7,25800.0,18.8212,18.8972,18.7071,18.7261,25800.0
2011-10-04 12:30:00,19.7,19.75,19.66,19.74,17600.0,18.7261,18.7737,18.6881,18.7642,17600.0
2011-10-04 12:40:00,19.76,19.86,19.76,19.8,12600.0,18.7832,18.8782,18.7832,18.8212,12600.0
2011-10-04 12:50:00,19.79,19.83,19.72,19.72,9600.0,18.8117,18.8497,18.7451,18.7451,9600.0
2011-10-04 13:00:00,19.71,19.76,19.68,19.75,19200.0,18.7356,18.7832,18.7071,18.7737,19200.0
2011-10-04 13:10:00,19.76,19.76,19.64,19.65,18400.0,18.7832,18.7832,18.6691,18.6786,18400.0
2011-10-04 13:20:00,19.65,19.72,19.63,19.65,13200.0,18.6786,18.7451,18.6596,18.6786,13200.0
2011-10-04 13:30:00,19.63,19.66,19.57,19.59,14000.0,18.6596,18.6881,18.6026,18.6216,14000.0
2011-10-04 13:40:00,19.58,19.63,19.56,19.63,15600.0,18.6121,18.6596,18.5931,18.6596,15600.0
2011-10-04 13:50:00,19.63,19.7,19.61,19.61,26600.0,18.6596,18.7261,18.6406,18.6406,26600.0
2011-10-04 14:00:00,19.61,19.68,19.57,19.6,13000.0,18.6406,18.7071,18.6026,18.6311,13000.0
2011-10-04 14:10:00,19.58,19.59,19.53,19.53,11200.0,18.6121,18.6216,18.5645,18.5645,11200.0
2011-10-04 14:20:00,19.53,19.61,19.5,19.61,21600.0,18.5645,18.6406,18.536,18.6406,21600.0
2011-10-04 14:30:00,19.63,19.74,19.63,19.68,10800.0,18.6596,18.7642,18.6596,18.7071,10800.0
2011-10-04 14:40:00,19.67,19.72,19.54,19.68,135800.0,18.6976,18.7451,18.574,18.7071,135800.0
2011-10-04 14:50:00,19.68,19.77,19.65,19.73,125800.0,18.7071,18.7927,18.6786,18.7547,125800.0
2011-10-04 15:00:00,19.73,19.84,19.64,19.64,93000.0,18.7547,18.8592,18.6691,18.6691,93000.0
2011-10-04 15:10:00,19.64,19.69,19.59,19.68,138200.0,18.6691,18.7166,18.6216,18.7071,138200.0
2011-10-04 15:20:00,19.68,19.96,19.67,19.89,90400.0,18.7071,18.9733,18.6976,18.9067,90400.0
2011-10-04 15:30:00,19.89,19.97,19.86,19.93,109000.0,18.9067,18.9828,18.8782,18.9448,109000.0
2011-10-04 15:40:00,19.93,20.08,19.88,20.02,151400.0,18.9448,19.0874,18.8972,19.0303,151400.0
2011-10-04 15:50:00,20.03,20.43,20.03,20.42,329400.0,19.0398,19.42,19.0398,19.4105,329400.0
2011-10-05 09:30:00,22.14,22.39,21.1,21.3,430600.0,21.0455,21.2832,20.0569,20.247,430600.0
2011-10-05 09:40:00,21.34,21.45,21.25,21.42,325200.0,20.2851,20.3896,20.1995,20.3611,325200.0
2011-10-05 09:50:00,21.4,21.58,21.1,21.2,373600.0,20.3421,20.5132,20.0569,20.152,373600.0
2011-10-05 10:00:00,21.21,21.36,21.2,21.25,177800.0,20.1615,20.3041,20.152,20.1995,177800.0
2011-10-05 10:10:00,21.27,21.5,21.25,21.37,220200.0,20.2185,20.4372,20.1995,20.3136,220200.0
2011-10-05 10:20:00,21.36,21.42,21.3,21.33,122400.0,20.3041,20.3611,20.247,20.2756,122400.0
2011-10-05 10:30:00,21.33,21.46,21.32,21.44,143600.0,20.2756,20.3991,20.2661,20.3801,143600.0
2011-10-05 10:40:00,21.43,21.44,21.25,21.27,383000.0,20.3706,20.3801,20.1995,20.2185,383000.0
2011-10-05 10:50:00,21.28,21.29,21.25,21.27,213600.0,20.228,20.2375,20.1995,20.2185,213600.0
2011-10-05 11:00:00,21.26,21.31,21.2,21.21,246600.0,20.209,20.2565,20.152,20.1615,246600.0
2011-10-05 11:10:00,21.21,21.21,21.02,21.03,265200.0,20.1615,20.1615,19.9809,19.9904,265200.0
2011-10-05 11:20:00,21.03,21.03,20.87,20.92,209000.0,19.9904,19.9904,19.8383,19.8858,209000.0
2011-10-05 11:30:00,20.93,20.98,20.88,20.96,142600.0,19.8953,19.9429,19.8478,19.9238,142600.0
2011-10-05 11:40:00,20.95,20.97,20.75,20.81,215200.0,19.9143,19.9334,19.7242,19.7813,215200.0
2011-10-05 11:50:00,20.82,20.89,20.81,20.82,64000.0,19.7908,19.8573,19.7813,19.7908,64000.0
2011-10-05 12:00:00,20.83,20.84,20.63,20.63,141400.0,19.8003,19.8098,19.6102,19.6102,141400.0
2011-10-05 12:10:00,20.63,20.75,20.46,20.47,193400.0,19.6102,19.7242,19.4486,19.4581,193400.0
2011-10-05 12:20:00,20.47,20.54,20.35,20.42,89600.0,19.4581,19.5246,19.344,19.4105,89600.0
2011-10-05 12:30:00,20.42,20.45,20.33,20.35,78600.0,19.4105,19.4391,19.325,19.344,78600.0
2011-10-05 12:40:00,20.36,20.47,20.27,20.47,79600.0,19.3535,19.4581,19.268,19.4581,79600.0
2011-10-05 12:50:00,20.43,20.45,20.32,20.34,54800.0,19.42,19.4391,19.3155,19.3345,54800.0
2011-10-05 13:00:00,20.34,20.49,20.33,20.46,51000.0,19.3345,19.4771,19.325,19.4486,51000.0
2011-10-05 13:10:00,20.46,20.46,20.29,20.36,57200.0,19.4486,19.4486,19.287,19.3535,57200.0
2011-10-05 13:20:00,20.36,20.39,20.26,20.29,58400.0,19.3535,19.382,19.2585,19.287,58400.0
2011-10-05 13:30:00,20.3,20.31,20.11,20.11,94400.0,19.2965,19.306,19.1159,19.1159,94400.0
2011-10-05 13:40:00,20.14,20.16,20.04,20.06,115200.0,19.1444,19.1634,19.0493,19.0683,115200.0
2011-10-05 13:50:00,20.06,20.12,20.0,20.06,97600.0,19.0683,19.1254,19.0113,19.0683,97600.0
2011-10-05 14:00:00,20.05,20.23,20.05,20.19,142400.0,19.0588,19.2299,19.0588,19.1919,142400.0
2011-10-05 14:10:00,20.2,20.36,20.19,20.36,122200.0,19.2014,19.3535,19.1919,19.3535,122200.0
2011-10-05 14:20:00,20.36,20.36,20.27,20.33,87000.0,19.3535,19.3535,19.268,19.325,87000.0
2011-10-05 14:30:00,20.33,20.33,20.14,20.18,185800.0,19.325,19.325,19.1444,19.1824,185800.0
2011-10-05 14:40:00,20.18,20.28,20.11,20.25,160000.0,19.1824,19.2775,19.1159,19.2489,160000.0
2011-10-05 14:50:00,20.25,20.38,20.25,20.31,142400.0,19.2489,19.3725,19.2489,19.306,142400.0
2011-10-05 15:00:00,20.31,20.33,20.22,20.28,178800.0,19.306,19.325,19.2204,19.2775,178800.0
2011-10-05 15:10:00,20.28,20.45,20.28,20.43,126800.0,19.2775,19.4391,19.2775,19.42,126800.0
2011-10-05 15:20:00,20.45,20.51,20.36,20.48,173200.0,19.4391,19.4961,19.3535,19.4676,173200.0
2011-10-05 15:30:00,20.49,20.77,20.48,20.73,260400.0,19.4771,19.7432,19.4676,19.7052,260400.0
2011-10-05 15:40:00,20.74,20.74,20.53,20.55,195000.0,19.7147,19.7147,19.5151,19.5341,195000.0
2011-10-05 15:50:00,20.55,20.61,20.53,20.55,298200.0,19.5341,19.5912,19.5151,19.5341,298200.0
2011-10-06 09:30:00,20.51,20.66,20.47,20.62,74400.0,19.4961,19.6387,19.4581,19.6007,74400.0
2011-10-06 09:40:00,20.66,20.7,20.54,20.56,108800.0,19.6387,19.6767,19.5246,19.5436,108800.0
2011-10-06 09:50:00,20.56,20.67,20.5,20.64,67600.0,19.5436,19.6482,19.4866,19.6197,67600.0
2011-10-06 10:00:00,20.64,20.7,20.63,20.68,42000.0,19.6197,19.6767,19.6102,19.6577,42000.0
2011-10-06 10:10:00,20.67,20.77,20.66,20.7,30400.0,19.6482,19.7432,19.6387,19.6767,30400.0
2011-10-06 10:20:00,20.69,20.74,20.66,20.72,43200.0,19.6672,19.7147,19.6387,19.6957,43200.0
2011-10-06 10:30:00,20.72,20.86,20.72,20.8,35200.0,19.6957,19.8288,19.6957,19.7718,35200.0
2011-10-06 10:40:00,20.81,20.85,20.79,20.79,35200.0,19.7813,19.8193,19.7623,19.7623,35200.0
2011-10-06 10:50:00,20.79,20.83,20.74,20.74,23600.0,19.7623,19.8003,19.7147,19.7147,23600.0
2011-10-06 11:00:00,20.74,20.79,20.74,20.79,31800.0,19.7147,19.7623,19.7147,19.7623,31800.0
2011-10-06 11:10:00,20.79,20.83,20.76,20.76,27000.0,19.7623,19.8003,19.7337,19.7337,27000.0
2011-10-06 11:20:00,20.77,20.79,20.75,20.76,30600.0,19.7432,19.7623,19.7242,19.7337,30600.0
2011-10-06 11:30:00,20.77,20.81,20.75,20.81,32000.0,19.7432,19.7813,19.7242,19.7813,32000.0
2011-10-06 11:40:00,20.81,20.82,20.74,20.75,31800.0,19.7813,19.7908,19.7147,19.7242,31800.0
2011-10-06 11:50:00,20.77,20.79,20.74,20.78,47600.0,19.7432,19.7623,19.7147,19.7527,47600.0
2011-10-06 12:00:00,20.78,20.8,20.76,20.77,18400.0,19.7527,19.7718,19.7337,19.7432,18400.0
2011-10-06 12:10:00,20.77,20.83,20.77,20.81,24000.0,19.7432,19.8003,19.7432,19.7813,24000.0
2011-10-06 12:20:00,20.81,20.83,20.78,20.78,15800.0,19.7813,19.8003,19.7527,19.7527,15800.0
2011-10-06 12:30:00,20.79,20.8,20.75,20.76,30200.0,19.7623,19.7718,19.7242,19.7337,30200.0
2011-10-06 12:40:00,20.77,20.82,20.73,20.82,42200.0,19.7432,19.7908,19.7052,19.7908,42200.0
2011-10-06 12:50:00,20.82,20.84,20.79,20.81,30000.0,19.7908,19.8098,19.7623,19.7813,30000.0
2011-10-06 13:00:00,20.81,20.82,20.77,20.81,45000.0,19.7813,19.7908,19.7432,19.7813,45000.0
2011-10-06 13:10:00,20.81,20.86,20.77,20.79,20200.0,19.7813,19.8288,19.7432,19.7623,20200.0
2011-10-06 13:20:00,20.8,20.81,20.73,20.75,20600.0,19.7718,19.7813,19.7052,19.7242,20600.0
2011-10-06 13:30:00,20.75,20.78,20.73,20.73,31600.0,19.7242,19.7527,19.7052,19.7052,31600.0
2011-10-06 13:40:00,20.73,20.78,20.68,20.78,46200.0,19.7052,19.7527,19.6577,19.7527,46200.0
2011-10-06 13:50:00,20.78,20.81,20.72,20.74,21400.0,19.7527,19.7813,19.6957,19.7147,21400.0
2011-10-06 14:00:00,20.75,20.79,20.71,20.78,66400.0,19.7242,19.7623,19.6862,19.7527,66400.0
2011-10-06 14:10:00,20.78,20.79,20.74,20.79,35600.0,19.7527,19.7623,19.7147,19.7623,35600.0
2011-10-06 14:20:00,20.79,20.83,20.75,20.77,28800.0,19.7623,19.8003,19.7242,19.7432,28800.0
2011-10-06 14:30:00,20.77,20.78,20.73,20.74,44600.0,19.7432,19.7527,19.7052,19.7147,44600.0
2011-10-06 14:40:00,20.73,20.77,20.73,20.74,56000.0,19.7052,19.7432,19.7052,19.7147,56000.0
2011-10-06 14:50:00,20.74,20.81,20.74,20.8,61800.0,19.7147,19.7813,19.7147,19.7718,61800.0
2011-10-06 15:00:00,20.8,20.81,20.76,20.81,59000.0,19.7718,19.7813,19.7337,19.7813,59000.0
2011-10-06 15:10:00,20.81,20.83,20.8,20.81,96400.0,19.7813,19.8003,19.7718,19.7813,96400.0
2011-10-06 15:20:00,20.8,20.82,20.77,20.78,99400.0,19.7718,19.7908,19.7432,19.7527,99400.0
2011-10-06 15:30:00,20.76,20.86,20.76,20.84,107200.0,19.7337,19.8288,19.7337,19.8098,107200.0
2011-10-06 15:40:00,20.84,20.97,20.83,20.97,133600.0,19.8098,19.9334,19.8003,19.9334,133600.0
2011-10-06 15:50:00,20.97,21.05,20.97,21.04,213600.0,19.9334,20.0094,19.9334,19.9999,213600.0
2011-10-07 09:30:00,21.19,21.25,21.06,21.08,66400.0,20.1425,20.1995,20.0189,20.0379,66400.0
2011-10-07 09:40:00,21.08,21.13,21.01,21.04,31600.0,20.0379,20.0854,19.9714,19.9999,31600.0
2011-10-07 09:50:00,21.03,21.07,20.99,21.01,53800.0,19.9904,20.0284,19.9524,19.9714,53800.0
2011-10-07 10:00:00,21.02,21.09,20.98,21.0,40000.0,19.9809,20.0474,19.9429,19.9619,40000.0
2011-10-07 10:10:00,20.98,21.16,20.97,21.13,34600.0,19.9429,20.114,19.9334,20.0854,34600.0
2011-10-07 10:20:00,21.14,21.15,21.04,21.04,42000.0,20.095,20.1045,19.9999,19.9999,42000.0
2011-10-07 10:30:00,21.04,21.16,21.04,21.14,94200.0,19.9999,20.114,19.9999,20.095,94200.0
2011-10-07 10:40:00,21.14,21.25,21.09,21.11,91000.0,20.095,20.1995,20.0474,20.0664,91000.0
2011-10-07 10:50:00,21.11,21.13,21.01,21.02,35600.0,20.0664,20.0854,19.9714,19.9809,35600.0
2011-10-07 11:00:00,21.02,21.05,20.97,21.04,44800.0,19.9809,20.0094,19.9334,19.9999,44800.0
2011-10-07 11:10:00,21.05,21.06,20.97,20.98,33000.0,20.0094,20.0189,19.9334,19.9429,33000.0
2011-10-07 11:20:00,20.98,20.98,20.92,20.94,38800.0,19.9429,19.9429,19.8858,19.9048,38800.0
2011-10-07 11:30:00,20.93,20.96,20.88,20.9,32000.0,19.8953,19.9238,19.8478,19.8668,32000.0
2011-10-07 11:40:00,20.9,21.02,20.9,20.97,16200.0,19.8668,19.9809,19.8668,19.9334,16200.0
2011-10-07 11:50:00,20.97,21.03,20.97,21.03,22000.0,19.9334,19.9904,19.9334,19.9904,22000.0
2011-10-07 12:00:00,21.03,21.04,20.92,20.99,61600.0,19.9904,19.9999,19.8858,19.9524,61600.0
2011-10-07 12:10:00,20.99,21.0,20.84,20.85,57200.0,19.9524,19.9619,19.8098,19.8193,57200.0
2011-10-07 12:20:00,20.86,20.91,20.81,20.85,63600.0,19.8288,19.8763,19.7813,19.8193,63600.0
2011-10-07 12:30:00,20.85,20.9,20.83,20.9,36800.0,19.8193,19.8668,19.8003,19.8668,36800.0
2011-10-07 12:40:00,20.91,20.93,20.88,20.9,73000.0,19.8763,19.8953,19.8478,19.8668,73000.0
2011-10-07 12:50:00,20.91,20.91,20.84,20.9,23000.0,19.8763,19.8763,19.8098,19.8668,23000.0
2011-10-07 13:00:00,20.9,20.93,20.88,20.9,26000.0,19.8668,19.8953,19.8478,19.8668,26000.0
2011-10-07 13:10:00,20.89,20.97,20.85,20.95,53000.0,19.8573,19.9334,19.8193,19.9143,53000.0
2011-10-07 13:20:00,20.95,21.04,20.95,21.01,35400.0,19.9143,19.9999,19.9143,19.9714,35400.0
2011-10-07 13:30:00,21.02,21.02,20.92,20.99,77200.0,19.9809,19.9809,19.8858,19.9524,77200.0
2011-10-07 13:40:00,20.99,21.05,20.99,21.04,32200.0,19.9524,20.0094,19.9524,19.9999,32200.0
2011-10-07 13:50:00,21.03,21.08,21.02,21.07,17400.0,19.9904,20.0379,19.9809,20.0284,17400.0
2011-10-07 14:00:00,21.07,21.09,21.0,21.05,48600.0,20.0284,20.0474,19.9619,20.0094,48600.0
2011-10-07 14:10:00,21.05,21.07,21.01,21.03,121600.0,20.0094,20.0284,19.9714,19.9904,121600.0
2011-10-07 14:20:00,21.04,21.14,21.02,21.02,71800.0,19.9999,20.095,19.9809,19.9809,71800.0
2011-10-07 14:30:00,21.02,21.13,21.01,21.09,42400.0,19.9809,20.0854,19.9714,20.0474,42400.0
2011-10-07 14:40:00,21.09,21.1,21.02,21.06,37800.0,20.0474,20.0569,19.9809,20.0189,37800.0
2011-10-07 14:50:00,21.06,21.1,21.05,21.09,79800.0,20.0189,20.0569,20.0094,20.0474,79800.0
2011-10-07 15:00:00,21.08,21.13,21.07,21.13,62800.0,20.0379,20.0854,20.0284,20.0854,62800.0
2011-10-07 15:10:00,21.12,21.2,21.07,21.2,83200.0,20.0759,20.152,20.0284,20.152,83200.0
2011-10-07 15:20:00,21.2,21.36,21.2,21.36,132200.0,20.152,20.3041,20.152,20.3041,132200.0
2011-10-07 15:30:00,21.36,21.4,21.25,21.25,130600.0,20.3041,20.3421,20.1995,20.1995,130600.0
2011-10-07 15:40:00,21.24,21.31,21.2,21.27,227000.0,20.19,20.2565,20.152,20.2185,227000.0
2011-10-07 15:50:00,21.28,21.28,21.12,21.16,412000.0,20.228,20.228,20.0759,20.114,412000.0
2011-10-10 09:30:00,21.58,21.59,21.43,21.44,35000.0,20.5132,20.5227,20.3706,20.3801,35000.0
2011-10-10 09:40:00,21.46,21.5,21.36,21.36,21200.0,20.3991,20.4372,20.3041,20.3041,21200.0
2011-10-10 09:50:00,21.38,21.45,21.38,21.4,27000.0,20.3231,20.3896,20.3231,20.3421,27000.0
2011-10-10 10:00:00,21.42,21.48,21.38,21.38,31800.0,20.3611,20.4181,20.3231,20.3231,31800.0
2011-10-10 10:10:00,21.39,21.41,21.36,21.37,24400.0,20.3326,20.3516,20.3041,20.3136,24400.0
2011-10-10 10:20:00,21.38,21.43,21.37,21.37,24800.0,20.3231,20.3706,20.3136,20.3136,24800.0
2011-10-10 10:30:00,21.37,21.43,21.36,21.41,21000.0,20.3136,20.3706,20.3041,20.3516,21000.0
2011-10-10 10:40:00,21.4,21.41,21.36,21.36,59400.0,20.3421,20.3516,20.3041,20.3041,59400.0
2011-10-10 10:50:00,21.36,21.36,21.27,21.27,32200.0,20.3041,20.3041,20.2185,20.2185,32200.0
2011-10-10 11:00:00,21.28,21.35,21.26,21.35,46600.0,20.228,20.2946,20.209,20.2946,46600.0
2011-10-10 11:10:00,21.35,21.4,21.32,21.35,42200.0,20.2946,20.3421,20.2661,20.2946,42200.0
2011-10-10 11:20:00,21.35,21.36,21.32,21.36,24800.0,20.2946,20.3041,20.2661,20.3041,24800.0
2011-10-10 11:30:00,21.36,21.42,21.36,21.42,52400.0,20.3041,20.3611,20.3041,20.3611,52400.0
2011-10-10 11:40:00,21.41,21.45,21.32,21.33,32200.0,20.3516,20.3896,20.2661,20.2756,32200.0
2011-10-10 11:50:00,21.33,21.35,21.3,21.35,19800.0,20.2756,20.2946,20.247,20.2946,19800.0
2011-10-10 12:00:00,21.35,21.35,21.29,21.32,30400.0,20.2946,20.2946,20.2375,20.2661,30400.0
2011-10-10 12:10:00,21.32,21.32,21.3,21.3,25600.0,20.2661,20.2661,20.247,20.247,25600.0
2011-10-10 12:20:00,21.3,21.31,21.29,21.3,18800.0,20.247,20.2565,20.2375,20.247,18800.0
2011-10-10 12:30:00,21.3,21.33,21.3,21.32,50000.0,20.247,20.2756,20.247,20.2661,50000.0
2011-10-10 12:40:00,21.32,21.34,21.29,21.33,43800.0,20.2661,20.2851,20.2375,20.2756,43800.0
2011-10-10 12:50:00,21.33,21.36,21.31,21.35,90400.0,20.2756,20.3041,20.2565,20.2946,90400.0
2011-10-10 13:00:00,21.36,21.38,21.34,21.38,36400.0,20.3041,20.3231,20.2851,20.3231,36400.0
2011-10-10 13:10:00,21.38,21.39,21.36,21.37,14200.0,20.3231,20.3326,20.3041,20.3136,14200.0
2011-10-10 13:20:00,21.36,21.39,21.36,21.36,15000.0,20.3041,20.3326,20.3041,20.3041,15000.0
2011-10-10 13:30:00,21.35,21.36,21.33,21.34,15600.0,20.2946,20.3041,20.2756,20.2851,15600.0
2011-10-10 13:40:00,21.34,21.38,21.34,21.36,255600.0,20.2851,20.3231,20.2851,20.3041,255600.0
2011-10-10 13:50:00,21.36,21.39,21.35,21.38,81800.0,20.3041,20.3326,20.2946,20.3231,81800.0
2011-10-10 14:00:00,21.38,21.41,21.34,21.34,55400.0,20.3231,20.3516,20.2851,20.2851,55400.0
2011-10-10 14:10:00,21.34,21.36,21.33,21.33,22200.0,20.2851,20.3041,20.2756,20.2756,22200.0
2011-10-10 14:20:00,21.32,21.33,21.31,21.31,50400.0,20.2661,20.2756,20.2565,20.2565,50400.0
2011-10-10 14:30:00,21.31,21.32,21.29,21.29,45000.0,20.2565,20.2661,20.2375,20.2375,45000.0
2011-10-10 14:40:00,21.29,21.33,21.29,21.31,17200.0,20.2375,20.2756,20.2375,20.2565,17200.0
2011-10-10 14:50:00,21.31,21.36,21.31,21.35,43800.0,20.2565,20.3041,20.2565,20.2946,43800.0
2011-10-10 15:00:00,21.34,21.36,21.31,21.32,60000.0,20.2851,20.3041,20.2565,20.2661,60000.0
2011-10-10 15:10:00,21.32,21.34,21.26,21.29,47000.0,20.2661,20.2851,20.209,20.2375,47000.0
2011-10-10 15:20:00,21.29,21.29,21.16,21.21,50400.0,20.2375,20.2375,20.114,20.1615,50400.0
2011-10-10 15:30:00,21.2,21.28,21.17,21.25,108600.0,20.152,20.228,20.1235,20.1995,108600.0
2011-10-10 15:40:00,21.25,21.39,21.23,21.33,139200.0,20.1995,20.3326,20.1805,20.2756,139200.0
2011-10-10 15:50:00,21.33,21.53,21.33,21.48,293800.0,20.2756,20.4657,20.2756,20.4181,293800.0
2011-10-11 09:30:00,21.39,21.58,21.25,21.53,64000.0,20.3326,20.5132,20.1995,20.4657,64000.0
2011-10-11 09:40:00,21.55,21.63,21.53,21.6,42800.0,20.4847,20.5607,20.4657,20.5322,42800.0
2011-10-11 09:50:00,21.57,21.6,21.48,21.5,53000.0,20.5037,20.5322,20.4181,20.4372,53000.0
2011-10-11 10:00:00,21.49,21.63,21.49,21.6,73600.0,20.4276,20.5607,20.4276,20.5322,73600.0
2011-10-11 10:10:00,21.61,21.68,21.61,21.63,31600.0,20.5417,20.6083,20.5417,20.5607,31600.0
2011-10-11 10:20:00,21.61,21.68,21.61,21.65,59600.0,20.5417,20.6083,20.5417,20.5797,59600.0
2011-10-11 10:30:00,21.65,21.68,21.62,21.63,31800.0,20.5797,20.6083,20.5512,20.5607,31800.0
2011-10-11 10:40:00,21.63,21.68,21.63,21.63,39600.0,20.5607,20.6083,20.5607,20.5607,39600.0
2011-10-11 10:50:00,21.63,21.65,21.58,21.64,43000.0,20.5607,20.5797,20.5132,20.5702,43000.0
2011-10-11 11:00:00,21.64,21.71,21.61,21.71,68600.0,20.5702,20.6368,20.5417,20.6368,68600.0
2011-10-11 11:10:00,21.69,21.72,21.65,21.68,43000.0,20.6178,20.6463,20.5797,20.6083,43000.0
2011-10-11 11:20:00,21.68,21.74,21.67,21.7,33200.0,20.6083,20.6653,20.5987,20.6273,33200.0
2011-10-11 11:30:00,21.71,21.75,21.71,21.74,27400.0,20.6368,20.6748,20.6368,20.6653,27400.0
2011-10-11 11:40:00,21.73,21.79,21.73,21.78,40800.0,20.6558,20.7128,20.6558,20.7033,40800.0
2011-10-11 11:50:00,21.77,21.81,21.72,21.79,19000.0,20.6938,20.7318,20.6463,20.7128,19000.0
2011-10-11 12:00:00,21.79,21.79,21.74,21.78,32800.0,20.7128,20.7128,20.6653,20.7033,32800.0
2011-10-11 12:10:00,21.78,21.79,21.74,21.75,32600.0,20.7033,20.7128,20.6653,20.6748,32600.0
2011-10-11 12:20:00,21.75,21.78,21.71,21.77,24600.0,20.6748,20.7033,20.6368,20.6938,24600.0
2011-10-11 12:30:00,21.77,21.78,21.65,21.68,130400.0,20.6938,20.7033,20.5797,20.6083,130400.0
2011-10-11 12:40:00,21.68,21.68,21.6,21.61,55600.0,20.6083,20.6083,20.5322,20.5417,55600.0
2011-10-11 12:50:00,21.61,21.75,21.59,21.75,45000.0,20.5417,20.6748,20.5227,20.6748,45000.0
2011-10-11 13:00:00,21.75,21.76,21.6,21.64,39400.0,20.6748,20.6843,20.5322,20.5702,39400.0
2011-10-11 13:10:00,21.65,21.78,21.63,21.77,62200.0,20.5797,20.7033,20.5607,20.6938,62200.0
2011-10-11 13:20:00,21.77,21.82,21.77,21.79,29600.0,20.6938,20.7413,20.6938,20.7128,29600.0
2011-10-11 13:30:00,21.79,21.83,21.78,21.79,31000.0,20.7128,20.7508,20.7033,20.7128,31000.0
2011-10-11 13:40:00,21.78,21.82,21.74,21.75,27600.0,20.7033,20.7413,20.6653,20.6748,27600.0
2011-10-11 13:50:00,21.75,21.86,21.75,21.86,40800.0,20.6748,20.7794,20.6748,20.7794,40800.0
2011-10-11 14:00:00,21.86,21.88,21.84,21.84,22600.0,20.7794,20.7984,20.7603,20.7603,22600.0
2011-10-11 14:10:00,21.85,21.86,21.83,21.85,45600.0,20.7699,20.7794,20.7508,20.7699,45600.0
2011-10-11 14:20:00,21.85,21.9,21.84,21.85,94600.0,20.7699,20.8174,20.7603,20.7699,94600.0
2011-10-11 14:30:00,21.86,21.88,21.8,21.8,43400.0,20.7794,20.7984,20.7223,20.7223,43400.0
2011-10-11 14:40:00,21.8,21.8,21.74,21.75,41000.0,20.7223,20.7223,20.6653,20.6748,41000.0
2011-10-11 14:50:00,21.75,21.75,21.73,21.75,42800.0,20.6748,20.6748,20.6558,20.6748,42800.0
2011-10-11 15:00:00,21.76,21.9,21.76,21.89,50200.0,20.6843,20.8174,20.6843,20.8079,50200.0
2011-10-11 15:10:00,21.89,21.92,21.84,21.91,71800.0,20.8079,20.8364,20.7603,20.8269,71800.0
2011-10-11 15:20:00,21.91,21.94,21.83,21.83,57200.0,20.8269,20.8554,20.7508,20.7508,57200.0
2011-10-11 15:30:00,21.83,21.93,21.81,21.85,110000.0,20.7508,20.8459,20.7318,20.7699,110000.0
2011-10-11 15:40:00,21.85,21.88,21.8,21.85,103600.0,20.7699,20.7984,20.7223,20.7699,103600.0
2011-10-11 15:50:00,21.85,21.86,21.8,21.83,192200.0,20.7699,20.7794,20.7223,20.7508,192200.0
2011-10-12 09:30:00,22.0,22.03,21.88,22.01,85000.0,20.9124,20.941,20.7984,20.9219,85000.0
2011-10-12 09:40:00,22.0,22.04,21.97,22.04,32600.0,20.9124,20.9505,20.8839,20.9505,32600.0
2011-10-12 09:50:00,22.03,22.06,21.99,22.0,23600.0,20.941,20.9695,20.9029,20.9124,23600.0
2011-10-12 10:00:00,22.03,22.03,21.97,22.02,38800.0,20.941,20.941,20.8839,20.9314,38800.0
2011-10-12 10:10:00,22.02,22.04,22.0,22.04,21000.0,20.9314,20.9505,20.9124,20.9505,21000.0
2011-10-12 10:20:00,22.03,22.04,22.0,22.04,33800.0,20.941,20.9505,20.9124,20.9505,33800.0
2011-10-12 10:30:00,22.03,22.16,22.03,22.16,48600.0,20.941,21.0645,20.941,21.0645,48600.0
2011-10-12 10:40:00,22.17,22.17,22.1,22.1,24400.0,21.074,21.074,21.0075,21.0075,24400.0
2011-10-12 10:50:00,22.1,22.13,22.04,22.13,35400.0,21.0075,21.036,20.9505,21.036,35400.0
2011-10-12 11:00:00,22.13,22.18,22.13,22.18,44200.0,21.036,21.0835,21.036,21.0835,44200.0
2011-10-12 11:10:00,22.18,22.19,22.12,22.19,50400.0,21.0835,21.093,21.0265,21.093,50400.0
2011-10-12 11:20:00,22.18,22.22,22.15,22.21,58800.0,21.0835,21.1216,21.055,21.1121,58800.0
2011-10-12 11:30:00,22.21,22.26,22.21,22.25,62400.0,21.1121,21.1596,21.1121,21.1501,62400.0
2011-10-12 11:40:00,22.25,22.28,22.25,22.27,66200.0,21.1501,21.1786,21.1501,21.1691,66200.0
2011-10-12 11:50:00,22.27,22.29,22.27,22.28,49600.0,21.1691,21.1881,21.1691,21.1786,49600.0
2011-10-12 12:00:00,22.28,22.3,22.28,22.29,49200.0,21.1786,21.1976,21.1786,21.1881,49200.0
2011-10-12 12:10:00,22.29,22.29,22.21,22.21,49400.0,21.1881,21.1881,21.1121,21.1121,49400.0
2011-10-12 12:20:00,22.22,22.24,22.17,22.24,60000.0,21.1216,21.1406,21.074,21.1406,60000.0
2011-10-12 12:30:00,22.23,22.25,22.19,22.22,48000.0,21.1311,21.1501,21.093,21.1216,48000.0
2011-10-12 12:40:00,22.21,22.22,22.2,22.21,38000.0,21.1121,21.1216,21.1025,21.1121,38000.0
2011-10-12 12:50:00,22.21,22.24,22.2,22.21,37800.0,21.1121,21.1406,21.1025,21.1121,37800.0
2011-10-12 13:00:00,22.21,22.24,22.21,22.22,29400.0,21.1121,21.1406,21.1121,21.1216,29400.0
2011-10-12 13:10:00,22.23,22.23,22.22,22.23,83000.0,21.1311,21.1311,21.1216,21.1311,83000.0
2011-10-12 13:20:00,22.24,22.28,22.24,22.28,33800.0,21.1406,21.1786,21.1406,21.1786,33800.0
2011-10-12 13:30:00,22.28,22.33,22.28,22.33,62400.0,21.1786,21.2261,21.1786,21.2261,62400.0
2011-10-12 13:40:00,22.32,22.33,22.25,22.25,35000.0,21.2166,21.2261,21.1501,21.1501,35000.0
2011-10-12 13:50:00,22.25,22.25,22.18,22.22,40200.0,21.1501,21.1501,21.0835,21.1216,40200.0
2011-10-12 14:00:00,22.22,22.32,22.21,22.32,57000.0,21.1216,21.2166,21.1121,21.2166,57000.0
2011-10-12 14:10:00,22.32,22.34,22.24,22.24,33200.0,21.2166,21.2356,21.1406,21.1406,33200.0
2011-10-12 14:20:00,22.24,22.29,22.22,22.28,46200.0,21.1406,21.1881,21.1216,21.1786,46200.0
2011-10-12 14:30:00,22.29,22.36,22.28,22.3,49600.0,21.1881,21.2546,21.1786,21.1976,49600.0
2011-10-12 14:40:00,22.3,22.34,22.27,22.34,57000.0,21.1976,21.2356,21.1691,21.2356,57000.0
2011-10-12 14:50:00,22.34,22.35,22.2,22.2,91800.0,21.2356,21.2451,21.1025,21.1025,91800.0
2011-10-12 15:00:00,22.2,22.21,22.16,22.19,97200.0,21.1025,21.1121,21.0645,21.093,97200.0
2011-10-12 15:10:00,22.19,22.2,22.13,22.16,81200.0,21.093,21.1025,21.036,21.0645,81200.0
2011-10-12 15:20:00,22.16,22.21,22.12,22.19,98000.0,21.0645,21.1121,21.0265,21.093,98000.0
2011-10-12 15:30:00,22.2,22.24,22.16,22.19,94600.0,21.1025,21.1406,21.0645,21.093,94600.0
2011-10-12 15:40:00,22.19,22.26,22.18,22.2,173800.0,21.093,21.1596,21.0835,21.1025,173800.0
2011-10-12 15:50:00,22.2,22.22,22.09,22.1,186400.0,21.1025,21.1216,20.998,21.0075,186400.0
2011-10-13 09:30:00,21.95,21.97,21.9,21.91,20400.0,20.8649,20.8839,20.8174,20.8269,20400.0
2011-10-13 09:40:00,21.91,21.95,21.89,21.91,28800.0,20.8269,20.8649,20.8079,20.8269,28800.0
2011-10-13 09:50:00,21.93,21.97,21.89,21.93,49000.0,20.8459,20.8839,20.8079,20.8459,49000.0
2011-10-13 10:00:00,21.92,21.96,21.88,21.95,26800.0,20.8364,20.8744,20.7984,20.8649,26800.0
2011-10-13 10:10:00,21.95,22.0,21.91,21.91,12200.0,20.8649,20.9124,20.8269,20.8269,12200.0
2011-10-13 10:20:00,21.9,22.02,21.89,21.99,18600.0,20.8174,20.9314,20.8079,20.9029,18600.0
2011-10-13 10:30:00,21.97,22.03,21.96,21.98,10600.0,20.8839,20.941,20.8744,20.8934,10600.0
2011-10-13 10:40:00,21.97,22.0,21.84,21.84,17000.0,20.8839,20.9124,20.7603,20.7603,17000.0
2011-10-13 10:50:00,21.85,21.9,21.83,21.85,34200.0,20.7699,20.8174,20.7508,20.7699,34200.0
2011-10-13 11:00:00,21.85,21.91,21.84,21.86,50600.0,20.7699,20.8269,20.7603,20.7794,50600.0
2011-10-13 11:10:00,21.86,21.94,21.82,21.84,65800.0,20.7794,20.8554,20.7413,20.7603,65800.0
2011-10-13 11:20:00,21.85,21.9,21.83,21.9,58000.0,20.7699,20.8174,20.7508,20.8174,58000.0
2011-10-13 11:30:00,21.89,21.97,21.86,21.88,25600.0,20.8079,20.8839,20.7794,20.7984,25600.0
2011-10-13 11:40:00,21.89,22.0,21.87,21.99,19200.0,20.8079,20.9124,20.7889,20.9029,19200.0
2011-10-13 11:50:00,21.97,21.98,21.93,21.96,12400.0,20.8839,20.8934,20.8459,20.8744,12400.0
2011-10-13 12:00:00,21.94,21.98,21.92,21.92,16200.0,20.8554,20.8934,20.8364,20.8364,16200.0
2011-10-13 12:10:00,21.92,21.93,21.88,21.91,15200.0,20.8364,20.8459,20.7984,20.8269,15200.0
2011-10-13 12:20:00,21.91,21.93,21.86,21.88,13800.0,20.8269,20.8459,20.7794,20.7984,13800.0
2011-10-13 12:30:00,21.88,21.89,21.85,21.88,19000.0,20.7984,20.8079,20.7699,20.7984,19000.0
2011-10-13 12:40:00,21.89,21.93,21.88,21.93,11400.0,20.8079,20.8459,20.7984,20.8459,11400.0
2011-10-13 12:50:00,21.92,21.93,21.89,21.9,17400.0,20.8364,20.8459,20.8079,20.8174,17400.0
2011-10-13 13:00:00,21.9,21.95,21.87,21.95,20200.0,20.8174,20.8649,20.7889,20.8649,20200.0
2011-10-13 13:10:00,21.96,22.0,21.96,21.97,17800.0,20.8744,20.9124,20.8744,20.8839,17800.0
2011-10-13 13:20:00,21.95,21.97,21.93,21.97,15800.0,20.8649,20.8839,20.8459,20.8839,15800.0
2011-10-13 13:30:00,21.98,21.98,21.96,21.98,14000.0,20.8934,20.8934,20.8744,20.8934,14000.0
2011-10-13 13:40:00,21.97,22.0,21.96,21.99,15400.0,20.8839,20.9124,20.8744,20.9029,15400.0
2011-10-13 13:50:00,21.99,21.99,21.93,21.93,14600.0,20.9029,20.9029,20.8459,20.8459,14600.0
2011-10-13 14:00:00,21.93,21.93,21.9,21.92,16600.0,20.8459,20.8459,20.8174,20.8364,16600.0
2011-10-13 14:10:00,21.92,21.95,21.9,21.95,23800.0,20.8364,20.8649,20.8174,20.8649,23800.0
2011-10-13 14:20:00,21.94,21.97,21.9,21.96,34200.0,20.8554,20.8839,20.8174,20.8744,34200.0
2011-10-13 14:30:00,21.95,22.0,21.95,21.96,39200.0,20.8649,20.9124,20.8649,20.8744,39200.0
2011-10-13 14:40:00,21.96,22.07,21.94,22.07,31600.0,20.8744,20.979,20.8554,20.979,31600.0
2011-10-13 14:50:00,22.06,22.09,22.03,22.08,27600.0,20.9695,20.998,20.941,20.9885,27600.0
2011-10-13 15:00:00,22.08,22.21,22.08,22.2,52000.0,20.9885,21.1121,20.9885,21.1025,52000.0
2011-10-13 15:10:00,22.21,22.22,22.16,22.18,59200.0,21.1121,21.1216,21.0645,21.0835,59200.0
2011-10-13 15:20:00,22.17,22.18,22.04,22.06,46200.0,21.074,21.0835,20.9505,20.9695,46200.0
2011-10-13 15:30:00,22.05,22.08,22.03,22.06,54800.0,20.96,20.9885,20.941,20.9695,54800.0
2011-10-13 15:40:00,22.07,22.1,22.0,22.06,88000.0,20.979,21.0075,20.9124,20.9695,88000.0
2011-10-13 15:50:00,22.06,22.09,22.03,22.06,234200.0,20.9695,20.998,20.941,20.9695,234200.0
2011-10-14 09:30:00,22.38,22.43,22.29,22.43,29000.0,21.2737,21.3212,21.1881,21.3212,29000.0
2011-10-14 09:40:00,22.42,22.42,22.25,22.25,11400.0,21.3117,21.3117,21.1501,21.1501,11400.0
2011-10-14 09:50:00,22.24,22.33,22.16,22.21,20200.0,21.1406,21.2261,21.0645,21.1121,20200.0
2011-10-14 10:00:00,22.24,22.24,22.18,22.19,14200.0,21.1406,21.1406,21.0835,21.093,14200.0
2011-10-14 10:10:00,22.18,22.18,22.04,22.07,92800.0,21.0835,21.0835,20.9505,20.979,92800.0
2011-10-14 10:20:00,22.08,22.15,22.07,22.14,39400.0,20.9885,21.055,20.979,21.0455,39400.0
2011-10-14 10:30:00,22.14,22.18,22.13,22.17,21200.0,21.0455,21.0835,21.036,21.074,21200.0
2011-10-14 10:40:00,22.17,22.17,22.13,22.15,19400.0,21.074,21.074,21.036,21.055,19400.0
2011-10-14 10:50:00,22.15,22.18,22.13,22.15,29000.0,21.055,21.0835,21.036,21.055,29000.0
2011-10-14 11:00:00,22.15,22.18,22.14,22.18,13400.0,21.055,21.0835,21.0455,21.0835,13400.0
2011-10-14 11:10:00,22.17,22.22,22.17,22.22,26200.0,21.074,21.1216,21.074,21.1216,26200.0
2011-10-14 11:20:00,22.22,22.22,22.18,22.2,28200.0,21.1216,21.1216,21.0835,21.1025,28200.0
2011-10-14 11:30:00,22.2,22.21,22.16,22.17,24200.0,21.1025,21.1121,21.0645,21.074,24200.0
2011-10-14 11:40:00,22.16,22.19,22.15,22.15,26400.0,21.0645,21.093,21.055,21.055,26400.0
2011-10-14 11:50:00,22.15,22.16,22.14,22.15,22800.0,21.055,21.0645,21.0455,21.055,22800.0
2011-10-14 12:00:00,22.15,22.15,22.09,22.1,19000.0,21.055,21.055,20.998,21.0075,19000.0
2011-10-14 12:10:00,22.1,22.11,22.05,22.05,14400.0,21.0075,21.017,20.96,20.96,14400.0
2011-10-14 12:20:00,22.06,22.07,22.02,22.04,9200.0,20.9695,20.979,20.9314,20.9505,9200.0
2011-10-14 12:30:00,22.04,22.06,22.04,22.05,8400.0,20.9505,20.9695,20.9505,20.96,8400.0
2011-10-14 12:40:00,22.06,22.06,22.0,22.0,18400.0,20.9695,20.9695,20.9124,20.9124,18400.0
2011-10-14 12:50:00,22.0,22.0,21.98,21.98,13200.0,20.9124,20.9124,20.8934,20.8934,13200.0
2011-10-14 13:00:00,21.99,22.02,21.98,22.02,16200.0,20.9029,20.9314,20.8934,20.9314,16200.0
2011-10-14 13:10:00,22.02,22.07,22.01,22.07,15000.0,20.9314,20.979,20.9219,20.979,15000.0
2011-10-14 13:20:00,22.06,22.08,22.06,22.07,9600.0,20.9695,20.9885,20.9695,20.979,9600.0
2011-10-14 13:30:00,22.07,22.08,22.06,22.06,16400.0,20.979,20.9885,20.9695,20.9695,16400.0
2011-10-14 13:40:00,22.06,22.08,22.06,22.08,18800.0,20.9695,20.9885,20.9695,20.9885,18800.0
2011-10-14 13:50:00,22.09,22.15,22.07,22.14,16200.0,20.998,21.055,20.979,21.0455,16200.0
2011-10-14 14:00:00,22.14,22.14,22.11,22.12,17400.0,21.0455,21.0455,21.017,21.0265,17400.0
2011-10-14 14:10:00,22.11,22.13,22.1,22.1,19400.0,21.017,21.036,21.0075,21.0075,19400.0
2011-10-14 14:20:00,22.1,22.11,22.08,22.09,18200.0,21.0075,21.017,20.9885,20.998,18200.0
2011-10-14 14:30:00,22.09,22.1,22.08,22.08,18600.0,20.998,21.0075,20.9885,20.9885,18600.0
2011-10-14 14:40:00,22.08,22.09,22.08,22.08,16000.0,20.9885,20.998,20.9885,20.9885,16000.0
2011-10-14 14:50:00,22.08,22.15,22.08,22.15,25600.0,20.9885,21.055,20.9885,21.055,25600.0
2011-10-14 15:00:00,22.15,22.18,22.15,22.17,29600.0,21.055,21.0835,21.055,21.074,29600.0
2011-10-14 15:10:00,22.17,22.18,22.17,22.17,19400.0,21.074,21.0835,21.074,21.074,19400.0
2011-10-14 15:20:00,22.17,22.18,22.13,22.13,68000.0,21.074,21.0835,21.036,21.036,68000.0
2011-10-14 15:30:00,22.14,22.17,22.07,22.07,73200.0,21.0455,21.074,20.979,20.979,73200.0
2011-10-14 15:40:00,22.07,22.07,22.0,22.0,108800.0,20.979,20.979,20.9124,20.9124,108800.0
2011-10-14 15:50:00,22.0,22.13,21.99,22.13,196200.0,20.9124,21.036,20.9029,21.036,196200.0
2011-10-17 09:30:00,22.08,22.24,21.98,22.02,23400.0,20.9885,21.1406,20.8934,20.9314,23400.0
2011-10-17 09:40:00,21.98,22.0,21.89,22.0,10400.0,20.8934,20.9124,20.8079,20.9124,10400.0
2011-10-17 09:50:00,21.95,21.97,21.81,21.83,12400.0,20.8649,20.8839,20.7318,20.7508,12400.0
2011-10-17 10:00:00,21.83,21.83,21.75,21.82,20800.0,20.7508,20.7508,20.6748,20.7413,20800.0
2011-10-17 10:10:00,21.82,21.86,21.82,21.83,17400.0,20.7413,20.7794,20.7413,20.7508,17400.0
2011-10-17 10:20:00,21.83,21.83,21.72,21.74,19000.0,20.7508,20.7508,20.6463,20.6653,19000.0
2011-10-17 10:30:00,21.72,21.73,21.67,21.67,27200.0,20.6463,20.6558,20.5987,20.5987,27200.0
2011-10-17 10:40:00,21.67,21.7,21.56,21.57,35200.0,20.5987,20.6273,20.4942,20.5037,35200.0
2011-10-17 10:50:00,21.56,21.57,21.52,21.54,41800.0,20.4942,20.5037,20.4562,20.4752,41800.0
2011-10-17 11:00:00,21.54,21.66,21.54,21.65,23400.0,20.4752,20.5892,20.4752,20.5797,23400.0
2011-10-17 11:10:00,21.68,21.71,21.66,21.68,19800.0,20.6083,20.6368,20.5892,20.6083,19800.0
2011-10-17 11:20:00,21.7,21.71,21.65,21.67,16200.0,20.6273,20.6368,20.5797,20.5987,16200.0
2011-10-17 11:30:00,21.66,21.67,21.63,21.63,18000.0,20.5892,20.5987,20.5607,20.5607,18000.0
2011-10-17 11:40:00,21.64,21.64,21.49,21.49,31800.0,20.5702,20.5702,20.4276,20.4276,31800.0
2011-10-17 11:50:00,21.49,21.49,21.45,21.49,41400.0,20.4276,20.4276,20.3896,20.4276,41400.0
2011-10-17 12:00:00,21.49,21.54,21.48,21.51,20000.0,20.4276,20.4752,20.4181,20.4467,20000.0
2011-10-17 12:10:00,21.52,21.57,21.5,21.56,18200.0,20.4562,20.5037,20.4372,20.4942,18200.0
2011-10-17 12:20:00,21.58,21.6,21.57,21.58,14800.0,20.5132,20.5322,20.5037,20.5132,14800.0
2011-10-17 12:30:00,21.58,21.6,21.56,21.58,12400.0,20.5132,20.5322,20.4942,20.5132,12400.0
2011-10-17 12:40:00,21.58,21.61,21.52,21.53,60400.0,20.5132,20.5417,20.4562,20.4657,60400.0
2011-10-17 12:50:00,21.54,21.54,21.49,21.5,28800.0,20.4752,20.4752,20.4276,20.4372,28800.0
2011-10-17 13:00:00,21.5,21.53,21.49,21.5,18600.0,20.4372,20.4657,20.4276,20.4372,18600.0
2011-10-17 13:10:00,21.5,21.54,21.48,21.54,14400.0,20.4372,20.4752,20.4181,20.4752,14400.0
2011-10-17 13:20:00,21.54,21.58,21.54,21.55,6400.0,20.4752,20.5132,20.4752,20.4847,6400.0
2011-10-17 13:30:00,21.55,21.56,21.49,21.51,15800.0,20.4847,20.4942,20.4276,20.4467,15800.0
2011-10-17 13:40:00,21.53,21.58,21.53,21.56,19600.0,20.4657,20.5132,20.4657,20.4942,19600.0
2011-10-17 13:50:00,21.57,21.61,21.56,21.59,11800.0,20.5037,20.5417,20.4942,20.5227,11800.0
2011-10-17 14:00:00,21.59,21.6,21.51,21.52,14800.0,20.5227,20.5322,20.4467,20.4562,14800.0
2011-10-17 14:10:00,21.53,21.56,21.53,21.54,17800.0,20.4657,20.4942,20.4657,20.4752,17800.0
2011-10-17 14:20:00,21.55,21.57,21.52,21.55,15600.0,20.4847,20.5037,20.4562,20.4847,15600.0
2011-10-17 14:30:00,21.54,21.54,21.46,21.48,18000.0,20.4752,20.4752,20.3991,20.4181,18000.0
2011-10-17 14:40:00,21.48,21.48,21.43,21.43,41000.0,20.4181,20.4181,20.3706,20.3706,41000.0
2011-10-17 14:50:00,21.44,21.52,21.42,21.52,19200.0,20.3801,20.4562,20.3611,20.4562,19200.0
2011-10-17 15:00:00,21.51,21.55,21.49,21.5,40400.0,20.4467,20.4847,20.4276,20.4372,40400.0
2011-10-17 15:10:00,21.5,21.54,21.49,21.5,39200.0,20.4372,20.4752,20.4276,20.4372,39200.0
2011-10-17 15:20:00,21.49,21.5,21.42,21.42,63400.0,20.4276,20.4372,20.3611,20.3611,63400.0
2011-10-17 15:30:00,21.42,21.5,21.41,21.41,74400.0,20.3611,20.4372,20.3516,20.3516,74400.0
2011-10-17 15:40:00,21.41,21.54,21.41,21.49,143000.0,20.3516,20.4752,20.3516,20.4276,143000.0
2011-10-17 15:50:00,21.49,21.5,21.38,21.42,207200.0,20.4276,20.4372,20.3231,20.3611,207200.0
2011-10-18 09:30:00,21.49,21.54,21.49,21.5,10800.0,20.4276,20.4752,20.4276,20.4372,10800.0
2011-10-18 09:40:00,21.51,21.52,21.3,21.3,12200.0,20.4467,20.4562,20.247,20.247,12200.0
2011-10-18 09:50:00,21.3,21.34,21.22,21.3,34400.0,20.247,20.2851,20.171,20.247,34400.0
2011-10-18 10:00:00,21.31,21.32,21.26,21.3,28600.0,20.2565,20.2661,20.209,20.247,28600.0
2011-10-18 10:10:00,21.3,21.34,21.28,21.31,19600.0,20.247,20.2851,20.228,20.2565,19600.0
2011-10-18 10:20:00,21.33,21.52,21.33,21.52,26200.0,20.2756,20.4562,20.2756,20.4562,26200.0
2011-10-18 10:30:00,21.52,21.55,21.4,21.43,20600.0,20.4562,20.4847,20.3421,20.3706,20600.0
2011-10-18 10:40:00,21.43,21.5,21.43,21.47,13600.0,20.3706,20.4372,20.3706,20.4086,13600.0
2011-10-18 10:50:00,21.47,21.49,21.45,21.46,30200.0,20.4086,20.4276,20.3896,20.3991,30200.0
2011-10-18 11:00:00,21.46,21.49,21.44,21.46,19000.0,20.3991,20.4276,20.3801,20.3991,19000.0
2011-10-18 11:10:00,21.46,21.48,21.42,21.43,7200.0,20.3991,20.4181,20.3611,20.3706,7200.0
2011-10-18 11:20:00,21.45,21.45,21.39,21.42,8600.0,20.3896,20.3896,20.3326,20.3611,8600.0
2011-10-18 11:30:00,21.41,21.52,21.39,21.5,28000.0,20.3516,20.4562,20.3326,20.4372,28000.0
2011-10-18 11:40:00,21.51,21.58,21.5,21.58,37800.0,20.4467,20.5132,20.4372,20.5132,37800.0
2011-10-18 11:50:00,21.58,21.63,21.55,21.55,24800.0,20.5132,20.5607,20.4847,20.4847,24800.0
2011-10-18 12:00:00,21.58,21.6,21.55,21.58,14400.0,20.5132,20.5322,20.4847,20.5132,14400.0
2011-10-18 12:10:00,21.57,21.57,21.54,21.55,53200.0,20.5037,20.5037,20.4752,20.4847,53200.0
2011-10-18 12:20:00,21.55,21.59,21.55,21.57,14400.0,20.4847,20.5227,20.4847,20.5037,14400.0
2011-10-18 12:30:00,21.58,21.63,21.56,21.62,9600.0,20.5132,20.5607,20.4942,20.5512,9600.0
2011-10-18 12:40:00,21.64,21.65,21.61,21.61,17400.0,20.5702,20.5797,20.5417,20.5417,17400.0
2011-10-18 12:50:00,21.61,21.61,21.58,21.59,13600.0,20.5417,20.5417,20.5132,20.5227,13600.0
2011-10-18 13:00:00,21.6,21.62,21.57,21.58,18800.0,20.5322,20.5512,20.5037,20.5132,18800.0
2011-10-18 13:10:00,21.58,21.58,21.54,21.57,34600.0,20.5132,20.5132,20.4752,20.5037,34600.0
2011-10-18 13:20:00,21.57,21.61,21.56,21.61,25000.0,20.5037,20.5417,20.4942,20.5417,25000.0
2011-10-18 13:30:00,21.61,21.61,21.58,21.59,28600.0,20.5417,20.5417,20.5132,20.5227,28600.0
2011-10-18 13:40:00,21.59,21.64,21.55,21.64,28000.0,20.5227,20.5702,20.4847,20.5702,28000.0
2011-10-18 13:50:00,21.65,21.72,21.65,21.71,25400.0,20.5797,20.6463,20.5797,20.6368,25400.0
2011-10-18 14:00:00,21.71,21.75,21.7,21.71,35600.0,20.6368,20.6748,20.6273,20.6368,35600.0
2011-10-18 14:10:00,21.71,21.75,21.68,21.7,19200.0,20.6368,20.6748,20.6083,20.6273,19200.0
2011-10-18 14:20:00,21.7,21.8,21.7,21.79,50400.0,20.6273,20.7223,20.6273,20.7128,50400.0
2011-10-18 14:30:00,21.8,21.89,21.79,21.79,33400.0,20.7223,20.8079,20.7128,20.7128,33400.0
2011-10-18 14:40:00,21.77,21.79,21.75,21.79,20400.0,20.6938,20.7128,20.6748,20.7128,20400.0
2011-10-18 14:50:00,21.79,21.82,21.74,21.79,32400.0,20.7128,20.7413,20.6653,20.7128,32400.0
2011-10-18 15:00:00,21.79,21.97,21.79,21.93,58000.0,20.7128,20.8839,20.7128,20.8459,58000.0
2011-10-18 15:10:00,21.95,22.06,21.9,21.9,117800.0,20.8649,20.9695,20.8174,20.8174,117800.0
2011-10-18 15:20:00,21.9,21.99,21.82,21.83,147200.0,20.8174,20.9029,20.7413,20.7508,147200.0
2011-10-18 15:30:00,21.84,21.86,21.76,21.84,154600.0,20.7603,20.7794,20.6843,20.7603,154600.0
2011-10-18 15:40:00,21.84,21.95,21.83,21.93,161800.0,20.7603,20.8649,20.7508,20.8459,161800.0
2011-10-18 15:50:00,21.93,22.02,21.92,21.95,287800.0,20.8459,20.9314,20.8364,20.8649,287800.0
2011-10-19 09:30:00,21.93,21.97,21.79,21.95,19800.0,20.8459,20.8839,20.7128,20.8649,19800.0
2011-10-19 09:40:00,21.96,21.97,21.85,21.87,30800.0,20.8744,20.8839,20.7699,20.7889,30800.0
2011-10-19 09:50:00,21.88,21.88,21.74,21.75,8200.0,20.7984,20.7984,20.6653,20.6748,8200.0
2011-10-19 10:00:00,21.75,21.79,21.67,21.78,37400.0,20.6748,20.7128,20.5987,20.7033,37400.0
2011-10-19 10:10:00,21.79,21.84,21.71,21.78,192400.0,20.7128,20.7603,20.6368,20.7033,192400.0
2011-10-19 10:20:00,21.79,21.87,21.75,21.83,40000.0,20.7128,20.7889,20.6748,20.7508,40000.0
2011-10-19 10:30:00,21.83,21.84,21.72,21.73,12200.0,20.7508,20.7603,20.6463,20.6558,12200.0
2011-10-19 10:40:00,21.74,21.78,21.72,21.72,12600.0,20.6653,20.7033,20.6463,20.6463,12600.0
2011-10-19 10:50:00,21.75,21.75,21.7,21.7,17800.0,20.6748,20.6748,20.6273,20.6273,17800.0
2011-10-19 11:00:00,21.7,21.71,21.64,21.71,19400.0,20.6273,20.6368,20.5702,20.6368,19400.0
2011-10-19 11:10:00,21.72,21.73,21.67,21.67,25400.0,20.6463,20.6558,20.5987,20.5987,25400.0
2011-10-19 11:20:00,21.67,21.73,21.63,21.72,12200.0,20.5987,20.6558,20.5607,20.6463,12200.0
2011-10-19 11:30:00,21.73,21.76,21.72,21.72,14400.0,20.6558,20.6843,20.6463,20.6463,14400.0
2011-10-19 11:40:00,21.72,21.75,21.68,21.7,17000.0,20.6463,20.6748,20.6083,20.6273,17000.0
2011-10-19 11:50:00,21.7,21.7,21.6,21.61,13200.0,20.6273,20.6273,20.5322,20.5417,13200.0
2011-10-19 12:00:00,21.61,21.64,21.6,21.61,21000.0,20.5417,20.5702,20.5322,20.5417,21000.0
2011-10-19 12:10:00,21.61,21.7,21.61,21.69,16000.0,20.5417,20.6273,20.5417,20.6178,16000.0
2011-10-19 12:20:00,21.69,21.73,21.68,21.68,7800.0,20.6178,20.6558,20.6083,20.6083,7800.0
2011-10-19 12:30:00,21.67,21.7,21.63,21.67,12200.0,20.5987,20.6273,20.5607,20.5987,12200.0
2011-10-19 12:40:00,21.67,21.67,21.63,21.63,13000.0,20.5987,20.5987,20.5607,20.5607,13000.0
2011-10-19 12:50:00,21.63,21.71,21.62,21.67,20200.0,20.5607,20.6368,20.5512,20.5987,20200.0
2011-10-19 13:00:00,21.66,21.73,21.66,21.72,13600.0,20.5892,20.6558,20.5892,20.6463,13600.0
2011-10-19 13:10:00,21.73,21.8,21.7,21.73,50200.0,20.6558,20.7223,20.6273,20.6558,50200.0
2011-10-19 13:20:00,21.72,21.77,21.69,21.7,17600.0,20.6463,20.6938,20.6178,20.6273,17600.0
2011-10-19 13:30:00,21.7,21.7,21.64,21.64,22400.0,20.6273,20.6273,20.5702,20.5702,22400.0
2011-10-19 13:40:00,21.63,21.64,21.57,21.61,23200.0,20.5607,20.5702,20.5037,20.5417,23200.0
2011-10-19 13:50:00,21.6,21.65,21.6,21.61,26000.0,20.5322,20.5797,20.5322,20.5417,26000.0
2011-10-19 14:00:00,21.61,21.65,21.48,21.5,47000.0,20.5417,20.5797,20.4181,20.4372,47000.0
2011-10-19 14:10:00,21.5,21.53,21.42,21.48,39400.0,20.4372,20.4657,20.3611,20.4181,39400.0
2011-10-19 14:20:00,21.48,21.48,21.37,21.37,27600.0,20.4181,20.4181,20.3136,20.3136,27600.0
2011-10-19 14:30:00,21.38,21.39,21.35,21.38,31200.0,20.3231,20.3326,20.2946,20.3231,31200.0
2011-10-19 14:40:00,21.37,21.53,21.35,21.53,48600.0,20.3136,20.4657,20.2946,20.4657,48600.0
2011-10-19 14:50:00,21.52,21.53,21.47,21.47,44200.0,20.4562,20.4657,20.4086,20.4086,44200.0
2011-10-19 15:00:00,21.47,21.51,21.45,21.49,54200.0,20.4086,20.4467,20.3896,20.4276,54200.0
2011-10-19 15:10:00,21.49,21.5,21.45,21.46,53400.0,20.4276,20.4372,20.3896,20.3991,53400.0
2011-10-19 15:20:00,21.46,21.47,21.39,21.39,54600.0,20.3991,20.4086,20.3326,20.3326,54600.0
2011-10-19 15:30:00,21.39,21.48,21.38,21.4,67400.0,20.3326,20.4181,20.3231,20.3421,67400.0
2011-10-19 15:40:00,21.4,21.45,21.34,21.45,91800.0,20.3421,20.3896,20.2851,20.3896,91800.0
2011-10-19 15:50:00,21.45,21.45,21.36,21.36,119400.0,20.3896,20.3896,20.3041,20.3041,119400.0
2011-10-20 09:30:00,21.48,21.62,21.43,21.56,27200.0,20.4181,20.5512,20.3706,20.4942,27200.0
2011-10-20 09:40:00,21.56,21.65,21.47,21.58,23600.0,20.4942,20.5797,20.4086,20.5132,23600.0
2011-10-20 09:50:00,21.57,21.59,21.49,21.54,24200.0,20.5037,20.5227,20.4276,20.4752,24200.0
2011-10-20 10:00:00,21.56,21.65,21.54,21.6,48600.0,20.4942,20.5797,20.4752,20.5322,48600.0
2011-10-20 10:10:00,21.62,21.74,21.61,21.68,34400.0,20.5512,20.6653,20.5417,20.6083,34400.0
2011-10-20 10:20:00,21.68,21.72,21.62,21.66,50800.0,20.6083,20.6463,20.5512,20.5892,50800.0
2011-10-20 10:30:00,21.67,21.71,21.63,21.68,33800.0,20.5987,20.6368,20.5607,20.6083,33800.0
2011-10-20 10:40:00,21.69,21.72,21.64,21.64,27600.0,20.6178,20.6463,20.5702,20.5702,27600.0
2011-10-20 10:50:00,21.63,21.67,21.57,21.57,27800.0,20.5607,20.5987,20.5037,20.5037,27800.0
2011-10-20 11:00:00,21.55,21.56,21.45,21.5,61600.0,20.4847,20.4942,20.3896,20.4372,61600.0
2011-10-20 11:10:00,21.48,21.56,21.46,21.55,54800.0,20.4181,20.4942,20.3991,20.4847,54800.0
2011-10-20 11:20:00,21.56,21.65,21.55,21.62,57800.0,20.4942,20.5797,20.4847,20.5512,57800.0
2011-10-20 11:30:00,21.63,21.66,21.56,21.62,25200.0,20.5607,20.5892,20.4942,20.5512,25200.0
2011-10-20 11:40:00,21.61,21.62,21.55,21.59,33800.0,20.5417,20.5512,20.4847,20.5227,33800.0
2011-10-20 11:50:00,21.59,21.59,21.5,21.55,28600.0,20.5227,20.5227,20.4372,20.4847,28600.0
2011-10-20 12:00:00,21.54,21.57,21.49,21.49,47800.0,20.4752,20.5037,20.4276,20.4276,47800.0
2011-10-20 12:10:00,21.48,21.48,21.41,21.41,10000.0,20.4181,20.4181,20.3516,20.3516,10000.0
2011-10-20 12:20:00,21.42,21.48,21.41,21.47,27600.0,20.3611,20.4181,20.3516,20.4086,27600.0
2011-10-20 12:30:00,21.46,21.53,21.46,21.53,16600.0,20.3991,20.4657,20.3991,20.4657,16600.0
2011-10-20 12:40:00,21.52,21.52,21.48,21.49,15400.0,20.4562,20.4562,20.4181,20.4276,15400.0
2011-10-20 12:50:00,21.5,21.57,21.47,21.57,14200.0,20.4372,20.5037,20.4086,20.5037,14200.0
2011-10-20 13:00:00,21.56,21.59,21.52,21.55,25200.0,20.4942,20.5227,20.4562,20.4847,25200.0
2011-10-20 13:10:00,21.56,21.69,21.56,21.66,60000.0,20.4942,20.6178,20.4942,20.5892,60000.0
2011-10-20 13:20:00,21.68,21.81,21.68,21.75,47400.0,20.6083,20.7318,20.6083,20.6748,47400.0
2011-10-20 13:30:00,21.75,21.79,21.71,21.74,51400.0,20.6748,20.7128,20.6368,20.6653,51400.0
2011-10-20 13:40:00,21.74,21.8,21.68,21.8,62200.0,20.6653,20.7223,20.6083,20.7223,62200.0
2011-10-20 13:50:00,21.78,21.82,21.74,21.74,30200.0,20.7033,20.7413,20.6653,20.6653,30200.0
2011-10-20 14:00:00,21.75,21.78,21.65,21.65,41000.0,20.6748,20.7033,20.5797,20.5797,41000.0
2011-10-20 14:10:00,21.66,21.77,21.65,21.73,68000.0,20.5892,20.6938,20.5797,20.6558,68000.0
2011-10-20 14:20:00,21.74,21.81,21.73,21.75,41600.0,20.6653,20.7318,20.6558,20.6748,41600.0
2011-10-20 14:30:00,21.75,21.84,21.71,21.84,34400.0,20.6748,20.7603,20.6368,20.7603,34400.0
2011-10-20 14:40:00,21.84,21.86,21.79,21.85,57800.0,20.7603,20.7794,20.7128,20.7699,57800.0
2011-10-20 14:50:00,21.85,21.9,21.83,21.85,27200.0,20.7699,20.8174,20.7508,20.7699,27200.0
2011-10-20 15:00:00,21.86,21.91,21.82,21.86,89200.0,20.7794,20.8269,20.7413,20.7794,89200.0
2011-10-20 15:10:00,21.85,21.85,21.79,21.82,49800.0,20.7699,20.7699,20.7128,20.7413,49800.0
2011-10-20 15:20:00,21.82,21.82,21.72,21.77,86200.0,20.7413,20.7413,20.6463,20.6938,86200.0
2011-10-20 15:30:00,21.77,21.8,21.73,21.74,76400.0,20.6938,20.7223,20.6558,20.6653,76400.0
2011-10-20 15:40:00,21.74,21.83,21.74,21.81,79800.0,20.6653,20.7508,20.6653,20.7318,79800.0
2011-10-20 15:50:00,21.82,21.86,21.78,21.85,170200.0,20.7413,20.7794,20.7033,20.7699,170200.0
2011-10-21 09:30:00,22.08,22.13,22.02,22.11,34800.0,20.9885,21.036,20.9314,21.017,34800.0
2011-10-21 09:40:00,22.11,22.11,22.01,22.04,40600.0,21.017,21.017,20.9219,20.9505,40600.0
2011-10-21 09:50:00,22.04,22.15,22.03,22.05,32600.0,20.9505,21.055,20.941,20.96,32600.0
2011-10-21 10:00:00,22.05,22.13,22.03,22.11,34200.0,20.96,21.036,20.941,21.017,34200.0
2011-10-21 10:10:00,22.11,22.28,22.11,22.27,51400.0,21.017,21.1786,21.017,21.1691,51400.0
2011-10-21 10:20:00,22.28,22.36,22.27,22.36,49400.0,21.1786,21.2546,21.1691,21.2546,49400.0
2011-10-21 10:30:00,22.36,22.4,22.3,22.31,45200.0,21.2546,21.2927,21.1976,21.2071,45200.0
2011-10-21 10:40:00,22.3,22.31,22.25,22.3,25800.0,21.1976,21.2071,21.1501,21.1976,25800.0
2011-10-21 10:50:00,22.29,22.3,22.25,22.28,18200.0,21.1881,21.1976,21.1501,21.1786,18200.0
2011-10-21 11:00:00,22.28,22.29,22.18,22.18,17600.0,21.1786,21.1881,21.0835,21.0835,17600.0
2011-10-21 11:10:00,22.19,22.27,22.18,22.25,24200.0,21.093,21.1691,21.0835,21.1501,24200.0
2011-10-21 11:20:00,22.24,22.25,22.22,22.25,20200.0,21.1406,21.1501,21.1216,21.1501,20200.0
2011-10-21 11:30:00,22.25,22.25,22.16,22.16,16600.0,21.1501,21.1501,21.0645,21.0645,16600.0
2011-10-21 11:40:00,22.15,22.18,22.14,22.17,20200.0,21.055,21.0835,21.0455,21.074,20200.0
2011-10-21 11:50:00,22.16,22.2,22.16,22.17,15200.0,21.0645,21.1025,21.0645,21.074,15200.0
2011-10-21 12:00:00,22.17,22.19,22.16,22.16,27400.0,21.074,21.093,21.0645,21.0645,27400.0
2011-10-21 12:10:00,22.16,22.22,22.15,22.2,50800.0,21.0645,21.1216,21.055,21.1025,50800.0
2011-10-21 12:20:00,22.18,22.21,22.18,22.21,14400.0,21.0835,21.1121,21.0835,21.1121,14400.0
2011-10-21 12:30:00,22.21,22.27,22.21,22.26,39000.0,21.1121,21.1691,21.1121,21.1596,39000.0
2011-10-21 12:40:00,22.25,22.29,22.25,22.28,20600.0,21.1501,21.1881,21.1501,21.1786,20600.0
2011-10-21 12:50:00,22.27,22.28,22.25,22.25,15600.0,21.1691,21.1786,21.1501,21.1501,15600.0
2011-10-21 13:00:00,22.24,22.24,22.18,22.2,17400.0,21.1406,21.1406,21.0835,21.1025,17400.0
2011-10-21 13:10:00,22.18,22.18,22.13,22.13,20200.0,21.0835,21.0835,21.036,21.036,20200.0
2011-10-21 13:20:00,22.13,22.13,22.07,22.07,23800.0,21.036,21.036,20.979,20.979,23800.0
2011-10-21 13:30:00,22.07,22.09,22.04,22.07,25800.0,20.979,20.998,20.9505,20.979,25800.0
2011-10-21 13:40:00,22.07,22.07,22.0,22.05,26600.0,20.979,20.979,20.9124,20.96,26600.0
2011-10-21 13:50:00,22.05,22.05,22.0,22.02,12600.0,20.96,20.96,20.9124,20.9314,12600.0
2011-10-21 14:00:00,22.02,22.15,22.0,22.12,21200.0,20.9314,21.055,20.9124,21.0265,21200.0
2011-10-21 14:10:00,22.11,22.13,22.08,22.08,15600.0,21.017,21.036,20.9885,20.9885,15600.0
2011-10-21 14:20:00,22.08,22.12,22.08,22.08,18000.0,20.9885,21.0265,20.9885,20.9885,18000.0
2011-10-21 14:30:00,22.08,22.11,22.05,22.09,23600.0,20.9885,21.017,20.96,20.998,23600.0
2011-10-21 14:40:00,22.09,22.11,22.08,22.11,20000.0,20.998,21.017,20.9885,21.017,20000.0
2011-10-21 14:50:00,22.09,22.14,22.09,22.14,25400.0,20.998,21.0455,20.998,21.0455,25400.0
2011-10-21 15:00:00,22.14,22.16,22.13,22.13,32400.0,21.0455,21.0645,21.036,21.036,32400.0
2011-10-21 15:10:00,22.12,22.14,22.1,22.11,42400.0,21.0265,21.0455,21.0075,21.017,42400.0
2011-10-21 15:20:00,22.11,22.16,22.09,22.09,45200.0,21.017,21.0645,20.998,20.998,45200.0
2011-10-21 15:30:00,22.09,22.13,22.06,22.06,50800.0,20.998,21.036,20.9695,20.9695,50800.0
2011-10-21 15:40:00,22.07,22.08,22.02,22.07,79800.0,20.979,20.9885,20.9314,20.979,79800.0
2011-10-21 15:50:00,22.07,22.18,22.07,22.18,140400.0,20.979,21.0835,20.979,21.0835,140400.0
2011-10-24 09:30:00,22.18,22.41,22.18,22.41,22200.0,21.0835,21.3022,21.0835,21.3022,22200.0
2011-10-24 09:40:00,22.41,22.48,22.31,22.36,46000.0,21.3022,21.3687,21.2071,21.2546,46000.0
2011-10-24 09:50:00,22.38,22.4,22.32,22.33,28800.0,21.2737,21.2927,21.2166,21.2261,28800.0
2011-10-24 10:00:00,22.33,22.41,22.28,22.41,25600.0,21.2261,21.3022,21.1786,21.3022,25600.0
2011-10-24 10:10:00,22.42,22.53,22.42,22.53,22200.0,21.3117,21.4162,21.3117,21.4162,22200.0
2011-10-24 10:20:00,22.53,22.53,22.46,22.49,24600.0,21.4162,21.4162,21.3497,21.3782,24600.0
2011-10-24 10:30:00,22.49,22.49,22.43,22.45,31800.0,21.3782,21.3782,21.3212,21.3402,31800.0
2011-10-24 10:40:00,22.45,22.49,22.44,22.48,17800.0,21.3402,21.3782,21.3307,21.3687,17800.0
2011-10-24 10:50:00,22.49,22.57,22.48,22.56,20600.0,21.3782,21.4543,21.3687,21.4448,20600.0
2011-10-24 11:00:00,22.55,22.61,22.55,22.56,17000.0,21.4352,21.4923,21.4352,21.4448,17000.0
2011-10-24 11:10:00,22.55,22.57,22.54,22.56,12600.0,21.4352,21.4543,21.4257,21.4448,12600.0
2011-10-24 11:20:00,22.54,22.63,22.54,22.63,34200.0,21.4257,21.5113,21.4257,21.5113,34200.0
2011-10-24 11:30:00,22.63,22.68,22.62,22.67,22600.0,21.5113,21.5588,21.5018,21.5493,22600.0
2011-10-24 11:40:00,22.67,22.67,22.61,22.64,12000.0,21.5493,21.5493,21.4923,21.5208,12000.0
2011-10-24 11:50:00,22.63,22.66,22.61,22.66,13600.0,21.5113,21.5398,21.4923,21.5398,13600.0
2011-10-24 12:00:00,22.68,22.72,22.67,22.71,13800.0,21.5588,21.5968,21.5493,21.5873,13800.0
2011-10-24 12:10:00,22.71,22.72,22.68,22.68,15200.0,21.5873,21.5968,21.5588,21.5588,15200.0
2011-10-24 12:20:00,22.68,22.7,22.67,22.68,18400.0,21.5588,21.5778,21.5493,21.5588,18400.0
2011-10-24 12:30:00,22.69,22.7,22.62,22.63,24000.0,21.5683,21.5778,21.5018,21.5113,24000.0
2011-10-24 12:40:00,22.63,22.67,22.63,22.65,16600.0,21.5113,21.5493,21.5113,21.5303,16600.0
2011-10-24 12:50:00,22.66,22.71,22.66,22.7,16400.0,21.5398,21.5873,21.5398,21.5778,16400.0
2011-10-24 13:00:00,22.71,22.73,22.69,22.71,22200.0,21.5873,21.6063,21.5683,21.5873,22200.0
2011-10-24 13:10:00,22.71,22.75,22.71,22.74,15600.0,21.5873,21.6254,21.5873,21.6159,15600.0
2011-10-24 13:20:00,22.74,22.77,22.72,22.74,14000.0,21.6159,21.6444,21.5968,21.6159,14000.0
2011-10-24 13:30:00,22.74,22.77,22.74,22.74,18800.0,21.6159,21.6444,21.6159,21.6159,18800.0
2011-10-24 13:40:00,22.74,22.85,22.74,22.84,20000.0,21.6159,21.7204,21.6159,21.7109,20000.0
2011-10-24 13:50:00,22.83,22.83,22.75,22.75,14600.0,21.7014,21.7014,21.6254,21.6254,14600.0
2011-10-24 14:00:00,22.74,22.77,22.73,22.73,27600.0,21.6159,21.6444,21.6063,21.6063,27600.0
2011-10-24 14:10:00,22.72,22.72,22.62,22.64,19400.0,21.5968,21.5968,21.5018,21.5208,19400.0
2011-10-24 14:20:00,22.64,22.68,22.64,22.68,13800.0,21.5208,21.5588,21.5208,21.5588,13800.0
2011-10-24 14:30:00,22.68,22.68,22.64,22.65,17400.0,21.5588,21.5588,21.5208,21.5303,17400.0
2011-10-24 14:40:00,22.66,22.71,22.66,22.67,20200.0,21.5398,21.5873,21.5398,21.5493,20200.0
2011-10-24 14:50:00,22.67,22.68,22.65,22.66,11000.0,21.5493,21.5588,21.5303,21.5398,11000.0
2011-10-24 15:00:00,22.66,22.7,22.66,22.67,23200.0,21.5398,21.5778,21.5398,21.5493,23200.0
2011-10-24 15:10:00,22.66,22.66,22.61,22.65,31000.0,21.5398,21.5398,21.4923,21.5303,31000.0
2011-10-24 15:20:00,22.65,22.67,22.61,22.62,59000.0,21.5303,21.5493,21.4923,21.5018,59000.0
2011-10-24 15:30:00,22.62,22.68,22.61,22.66,55800.0,21.5018,21.5588,21.4923,21.5398,55800.0
2011-10-24 15:40:00,22.65,22.68,22.54,22.57,129600.0,21.5303,21.5588,21.4257,21.4543,129600.0
2011-10-24 15:50:00,22.55,22.68,22.53,22.66,219600.0,21.4352,21.5588,21.4162,21.5398,219600.0
2011-10-25 09:30:00,22.48,22.48,22.21,22.23,36400.0,21.3687,21.3687,21.1121,21.1311,36400.0
2011-10-25 09:40:00,22.25,22.29,22.16,22.27,31600.0,21.1501,21.1881,21.0645,21.1691,31600.0
2011-10-25 09:50:00,22.29,22.33,22.17,22.18,40000.0,21.1881,21.2261,21.074,21.0835,40000.0
2011-10-25 10:00:00,22.16,22.2,21.87,22.06,465400.0,21.0645,21.1025,20.7889,20.9695,465400.0
2011-10-25 10:10:00,22.09,22.14,22.01,22.14,30600.0,20.998,21.0455,20.9219,21.0455,30600.0
2011-10-25 10:20:00,22.14,22.17,22.09,22.17,69600.0,21.0455,21.074,20.998,21.074,69600.0
2011-10-25 10:30:00,22.17,22.22,22.15,22.2,45600.0,21.074,21.1216,21.055,21.1025,45600.0
2011-10-25 10:40:00,22.21,22.22,22.17,22.2,44200.0,21.1121,21.1216,21.074,21.1025,44200.0
2011-10-25 10:50:00,22.2,22.21,22.15,22.19,39000.0,21.1025,21.1121,21.055,21.093,39000.0
2011-10-25 11:00:00,22.17,22.21,22.13,22.17,38400.0,21.074,21.1121,21.036,21.074,38400.0
2011-10-25 11:10:00,22.17,22.21,22.15,22.16,44200.0,21.074,21.1121,21.055,21.0645,44200.0
2011-10-25 11:20:00,22.16,22.23,22.13,22.21,45800.0,21.0645,21.1311,21.036,21.1121,45800.0
2011-10-25 11:30:00,22.21,22.24,22.2,22.21,48600.0,21.1121,21.1406,21.1025,21.1121,48600.0
2011-10-25 11:40:00,22.21,22.24,22.18,22.22,52800.0,21.1121,21.1406,21.0835,21.1216,52800.0
2011-10-25 11:50:00,22.22,22.25,22.21,22.25,17600.0,21.1216,21.1501,21.1121,21.1501,17600.0
2011-10-25 12:00:00,22.24,22.29,22.23,22.27,30400.0,21.1406,21.1881,21.1311,21.1691,30400.0
2011-10-25 12:10:00,22.27,22.35,22.25,22.35,33600.0,21.1691,21.2451,21.1501,21.2451,33600.0
2011-10-25 12:20:00,22.35,22.36,22.31,22.34,49400.0,21.2451,21.2546,21.2071,21.2356,49400.0
2011-10-25 12:30:00,22.34,22.35,22.3,22.33,25200.0,21.2356,21.2451,21.1976,21.2261,25200.0
2011-10-25 12:40:00,22.33,22.33,22.24,22.27,27000.0,21.2261,21.2261,21.1406,21.1691,27000.0
2011-10-25 12:50:00,22.27,22.29,22.25,22.25,21800.0,21.1691,21.1881,21.1501,21.1501,21800.0
2011-10-25 13:00:00,22.24,22.29,22.24,22.29,21200.0,21.1406,21.1881,21.1406,21.1881,21200.0
2011-10-25 13:10:00,22.29,22.29,22.24,22.25,17800.0,21.1881,21.1881,21.1406,21.1501,17800.0
2011-10-25 13:20:00,22.26,22.27,22.2,22.2,21000.0,21.1596,21.1691,21.1025,21.1025,21000.0
2011-10-25 13:30:00,22.21,22.24,22.18,22.22,35200.0,21.1121,21.1406,21.0835,21.1216,35200.0
2011-10-25 13:40:00,22.22,22.23,22.2,22.22,26200.0,21.1216,21.1311,21.1025,21.1216,26200.0
2011-10-25 13:50:00,22.23,22.27,22.18,22.21,31600.0,21.1311,21.1691,21.0835,21.1121,31600.0
2011-10-25 14:00:00,22.21,22.21,22.17,22.18,32200.0,21.1121,21.1121,21.074,21.0835,32200.0
2011-10-25 14:10:00,22.19,22.19,22.16,22.17,18200.0,21.093,21.093,21.0645,21.074,18200.0
2011-10-25 14:20:00,22.17,22.2,22.14,22.15,30600.0,21.074,21.1025,21.0455,21.055,30600.0
2011-10-25 14:30:00,22.14,22.15,22.11,22.14,28800.0,21.0455,21.055,21.017,21.0455,28800.0
2011-10-25 14:40:00,22.14,22.21,22.14,22.18,29800.0,21.0455,21.1121,21.0455,21.0835,29800.0
2011-10-25 14:50:00,22.19,22.19,22.13,22.14,62400.0,21.093,21.093,21.036,21.0455,62400.0
2011-10-25 15:00:00,22.14,22.19,22.14,22.16,173000.0,21.0455,21.093,21.0455,21.0645,173000.0
2011-10-25 15:10:00,22.16,22.17,22.14,22.15,29800.0,21.0645,21.074,21.0455,21.055,29800.0
2011-10-25 15:20:00,22.15,22.17,22.11,22.15,69200.0,21.055,21.074,21.017,21.055,69200.0
2011-10-25 15:30:00,22.15,22.17,22.1,22.11,63800.0,21.055,21.074,21.0075,21.017,63800.0
2011-10-25 15:40:00,22.11,22.11,21.95,21.97,107600.0,21.017,21.017,20.8649,20.8839,107600.0
2011-10-25 15:50:00,21.97,21.99,21.89,21.92,206000.0,20.8839,20.9029,20.8079,20.8364,206000.0
2011-10-26 09:30:00,22.11,22.25,22.02,22.06,19200.0,21.017,21.1501,20.9314,20.9695,19200.0
2011-10-26 09:40:00,22.09,22.11,22.04,22.11,23200.0,20.998,21.017,20.9505,21.017,23200.0
2011-10-26 09:50:00,22.1,22.11,21.93,21.96,33600.0,21.0075,21.017,20.8459,20.8744,33600.0
2011-10-26 10:00:00,21.97,22.0,21.96,21.96,63200.0,20.8839,20.9124,20.8744,20.8744,63200.0
2011-10-26 10:10:00,21.95,21.95,21.83,21.89,147600.0,20.8649,20.8649,20.7508,20.8079,147600.0
2011-10-26 10:20:00,21.89,21.92,21.86,21.92,22600.0,20.8079,20.8364,20.7794,20.8364,22600.0
2011-10-26 10:30:00,21.92,21.92,21.86,21.92,24400.0,20.8364,20.8364,20.7794,20.8364,24400.0
2011-10-26 10:40:00,21.91,21.91,21.73,21.74,24000.0,20.8269,20.8269,20.6558,20.6653,24000.0
2011-10-26 10:50:00,21.73,21.74,21.69,21.74,37800.0,20.6558,20.6653,20.6178,20.6653,37800.0
2011-10-26 11:00:00,21.73,21.79,21.71,21.71,14800.0,20.6558,20.7128,20.6368,20.6368,14800.0
2011-10-26 11:10:00,21.71,21.83,21.71,21.83,11800.0,20.6368,20.7508,20.6368,20.7508,11800.0
2011-10-26 11:20:00,21.82,21.83,21.78,21.83,13800.0,20.7413,20.7508,20.7033,20.7508,13800.0
2011-10-26 11:30:00,21.82,21.85,21.82,21.82,16600.0,20.7413,20.7699,20.7413,20.7413,16600.0
2011-10-26 11:40:00,21.81,21.93,21.81,21.92,11000.0,20.7318,20.8459,20.7318,20.8364,11000.0
2011-10-26 11:50:00,21.92,21.92,21.9,21.9,9400.0,20.8364,20.8364,20.8174,20.8174,9400.0
2011-10-26 12:00:00,21.89,21.91,21.87,21.91,10600.0,20.8079,20.8269,20.7889,20.8269,10600.0
2011-10-26 12:10:00,21.9,21.92,21.86,21.89,16600.0,20.8174,20.8364,20.7794,20.8079,16600.0
2011-10-26 12:20:00,21.9,21.91,21.86,21.89,123800.0,20.8174,20.8269,20.7794,20.8079,123800.0
2011-10-26 12:30:00,21.89,21.9,21.86,21.86,118800.0,20.8079,20.8174,20.7794,20.7794,118800.0
2011-10-26 12:40:00,21.86,21.91,21.84,21.86,257200.0,20.7794,20.8269,20.7603,20.7794,257200.0
2011-10-26 12:50:00,21.86,21.87,21.68,21.74,106000.0,20.7794,20.7889,20.6083,20.6653,106000.0
2011-10-26 13:00:00,21.74,21.78,21.73,21.74,18200.0,20.6653,20.7033,20.6558,20.6653,18200.0
2011-10-26 13:10:00,21.73,21.78,21.73,21.78,13400.0,20.6558,20.7033,20.6558,20.7033,13400.0
2011-10-26 13:20:00,21.78,21.84,21.78,21.84,18800.0,20.7033,20.7603,20.7033,20.7603,18800.0
2011-10-26 13:30:00,21.85,21.92,21.82,21.82,99800.0,20.7699,20.8364,20.7413,20.7413,99800.0
2011-10-26 13:40:00,21.81,21.87,21.79,21.87,139800.0,20.7318,20.7889,20.7128,20.7889,139800.0
2011-10-26 13:50:00,21.86,21.93,21.82,21.87,93000.0,20.7794,20.8459,20.7413,20.7889,93000.0
2011-10-26 14:00:00,21.89,21.95,21.88,21.95,17800.0,20.8079,20.8649,20.7984,20.8649,17800.0
2011-10-26 14:10:00,21.96,21.98,21.89,21.89,24600.0,20.8744,20.8934,20.8079,20.8079,24600.0
2011-10-26 14:20:00,21.9,21.93,21.89,21.92,20400.0,20.8174,20.8459,20.8079,20.8364,20400.0
2011-10-26 14:30:00,21.92,22.02,21.9,22.02,27600.0,20.8364,20.9314,20.8174,20.9314,27600.0
2011-10-26 14:40:00,22.02,22.03,21.95,21.95,38600.0,20.9314,20.941,20.8649,20.8649,38600.0
2011-10-26 14:50:00,21.96,21.97,21.9,21.93,23000.0,20.8744,20.8839,20.8174,20.8459,23000.0
2011-10-26 15:00:00,21.93,21.98,21.93,21.96,22400.0,20.8459,20.8934,20.8459,20.8744,22400.0
2011-10-26 15:10:00,21.96,22.05,21.95,21.99,33600.0,20.8744,20.96,20.8649,20.9029,33600.0
2011-10-26 15:20:00,21.99,22.02,21.93,21.93,111200.0,20.9029,20.9314,20.8459,20.8459,111200.0
2011-10-26 15:30:00,21.93,22.02,21.92,21.97,184800.0,20.8459,20.9314,20.8364,20.8839,184800.0
2011-10-26 15:40:00,21.98,22.03,21.97,21.97,125800.0,20.8934,20.941,20.8839,20.8839,125800.0
2011-10-26 15:50:00,21.97,22.0,21.95,22.0,153200.0,20.8839,20.9124,20.8649,20.9124,153200.0
2011-10-27 09:30:00,22.82,22.93,22.55,22.61,74000.0,21.6919,21.7965,21.4352,21.4923,74000.0
2011-10-27 09:40:00,22.62,22.68,22.57,22.66,45000.0,21.5018,21.5588,21.4543,21.5398,45000.0
2011-10-27 09:50:00,22.67,22.67,22.46,22.61,95600.0,21.5493,21.5493,21.3497,21.4923,95600.0
2011-10-27 10:00:00,22.61,22.67,22.6,22.66,92600.0,21.4923,21.5493,21.4828,21.5398,92600.0
2011-10-27 10:10:00,22.67,22.82,22.67,22.82,82800.0,21.5493,21.6919,21.5493,21.6919,82800.0
2011-10-27 10:20:00,22.81,22.83,22.71,22.75,42600.0,21.6824,21.7014,21.5873,21.6254,42600.0
2011-10-27 10:30:00,22.75,22.8,22.74,22.79,35200.0,21.6254,21.6729,21.6159,21.6634,35200.0
2011-10-27 10:40:00,22.79,22.99,22.79,22.98,69800.0,21.6634,21.8535,21.6634,21.844,69800.0
2011-10-27 10:50:00,22.98,23.04,22.93,23.01,44400.0,21.844,21.901,21.7965,21.8725,44400.0
2011-10-27 11:00:00,23.02,23.02,22.93,22.97,94800.0,21.882,21.882,21.7965,21.8345,94800.0
2011-10-27 11:10:00,22.97,23.02,22.92,22.92,77000.0,21.8345,21.882,21.787,21.787,77000.0
2011-10-27 11:20:00,22.92,22.92,22.88,22.89,72600.0,21.787,21.787,21.7489,21.7584,72600.0
2011-10-27 11:30:00,22.9,23.02,22.9,23.02,49800.0,21.7679,21.882,21.7679,21.882,49800.0
2011-10-27 11:40:00,23.02,23.06,23.0,23.0,56800.0,21.882,21.92,21.863,21.863,56800.0
2011-10-27 11:50:00,23.01,23.13,23.0,23.13,58200.0,21.8725,21.9866,21.863,21.9866,58200.0
2011-10-27 12:00:00,23.13,23.27,23.13,23.22,70600.0,21.9866,22.1197,21.9866,22.0721,70600.0
2011-10-27 12:10:00,23.21,23.25,23.2,23.25,53000.0,22.0626,22.1006,22.0531,22.1006,53000.0
2011-10-27 12:20:00,23.25,23.34,23.25,23.33,54200.0,22.1006,22.1862,22.1006,22.1767,54200.0
2011-10-27 12:30:00,23.33,23.38,23.32,23.33,46400.0,22.1767,22.2242,22.1672,22.1767,46400.0
2011-10-27 12:40:00,23.33,23.36,23.32,23.35,40000.0,22.1767,22.2052,22.1672,22.1957,40000.0
2011-10-27 12:50:00,23.35,23.39,23.3,23.37,34600.0,22.1957,22.2337,22.1482,22.2147,34600.0
2011-10-27 13:00:00,23.38,23.42,23.36,23.36,57000.0,22.2242,22.2622,22.2052,22.2052,57000.0
2011-10-27 13:10:00,23.36,23.48,23.35,23.48,77400.0,22.2052,22.3193,22.1957,22.3193,77400.0
2011-10-27 13:20:00,23.48,23.48,23.41,23.43,50000.0,22.3193,22.3193,22.2527,22.2717,50000.0
2011-10-27 13:30:00,23.45,23.55,23.43,23.55,46600.0,22.2908,22.3858,22.2717,22.3858,46600.0
2011-10-27 13:40:00,23.55,23.64,23.54,23.58,81400.0,22.3858,22.4714,22.3763,22.4143,81400.0
2011-10-27 13:50:00,23.58,23.67,23.58,23.67,37800.0,22.4143,22.4999,22.4143,22.4999,37800.0
2011-10-27 14:00:00,23.67,23.68,23.6,23.6,57600.0,22.4999,22.5094,22.4333,22.4333,57600.0
2011-10-27 14:10:00,23.6,23.6,23.5,23.57,78800.0,22.4333,22.4333,22.3383,22.4048,78800.0
2011-10-27 14:20:00,23.57,23.59,23.57,23.59,65600.0,22.4048,22.4238,22.4048,22.4238,65600.0
2011-10-27 14:30:00,23.59,23.68,23.59,23.68,79800.0,22.4238,22.5094,22.4238,22.5094,79800.0
2011-10-27 14:40:00,23.68,23.69,23.6,23.61,78600.0,22.5094,22.5189,22.4333,22.4428,78600.0
2011-10-27 14:50:00,23.61,23.68,23.58,23.6,156600.0,22.4428,22.5094,22.4143,22.4333,156600.0
2011-10-27 15:00:00,23.6,23.7,23.6,23.7,124000.0,22.4333,22.5284,22.4333,22.5284,124000.0
2011-10-27 15:10:00,23.68,23.77,23.68,23.77,132600.0,22.5094,22.5949,22.5094,22.5949,132600.0
2011-10-27 15:20:00,23.77,23.85,23.77,23.82,152200.0,22.5949,22.671,22.5949,22.6425,152200.0
2011-10-27 15:30:00,23.81,23.85,23.8,23.84,154000.0,22.633,22.671,22.6235,22.6615,154000.0
2011-10-27 15:40:00,23.83,23.85,23.59,23.61,240800.0,22.652,22.671,22.4238,22.4428,240800.0
2011-10-27 15:50:00,23.6,23.7,23.56,23.68,321000.0,22.4333,22.5284,22.3953,22.5094,321000.0
2011-10-28 09:30:00,23.66,23.68,23.53,23.68,52400.0,22.4904,22.5094,22.3668,22.5094,52400.0
2011-10-28 09:40:00,23.71,23.73,23.47,23.47,19400.0,22.5379,22.5569,22.3098,22.3098,19400.0
2011-10-28 09:50:00,23.46,23.55,23.41,23.45,16400.0,22.3003,22.3858,22.2527,22.2908,16400.0
2011-10-28 10:00:00,23.48,23.48,23.33,23.41,18200.0,22.3193,22.3193,22.1767,22.2527,18200.0
2011-10-28 10:10:00,23.39,23.5,23.38,23.5,22000.0,22.2337,22.3383,22.2242,22.3383,22000.0
2011-10-28 10:20:00,23.48,23.53,23.44,23.5,22000.0,22.3193,22.3668,22.2813,22.3383,22000.0
2011-10-28 10:30:00,23.5,23.57,23.5,23.52,20400.0,22.3383,22.4048,22.3383,22.3573,20400.0
2011-10-28 10:40:00,23.53,23.55,23.43,23.47,15200.0,22.3668,22.3858,22.2717,22.3098,15200.0
2011-10-28 10:50:00,23.46,23.61,23.43,23.58,51800.0,22.3003,22.4428,22.2717,22.4143,51800.0
2011-10-28 11:00:00,23.58,23.61,23.58,23.58,54600.0,22.4143,22.4428,22.4143,22.4143,54600.0
2011-10-28 11:10:00,23.58,23.6,23.53,23.54,21400.0,22.4143,22.4333,22.3668,22.3763,21400.0
2011-10-28 11:20:00,23.53,23.55,23.5,23.53,16600.0,22.3668,22.3858,22.3383,22.3668,16600.0
2011-10-28 11:30:00,23.53,23.57,23.5,23.5,49200.0,22.3668,22.4048,22.3383,22.3383,49200.0
2011-10-28 11:40:00,23.5,23.5,23.39,23.41,33800.0,22.3383,22.3383,22.2337,22.2527,33800.0
2011-10-28 11:50:00,23.4,23.41,23.34,23.39,40400.0,22.2432,22.2527,22.1862,22.2337,40400.0
2011-10-28 12:00:00,23.38,23.41,23.36,23.38,23400.0,22.2242,22.2527,22.2052,22.2242,23400.0
2011-10-28 12:10:00,23.38,23.39,23.32,23.33,30600.0,22.2242,22.2337,22.1672,22.1767,30600.0
2011-10-28 12:20:00,23.32,23.34,23.27,23.29,22600.0,22.1672,22.1862,22.1197,22.1387,22600.0
2011-10-28 12:30:00,23.28,23.35,23.27,23.28,28000.0,22.1292,22.1957,22.1197,22.1292,28000.0
2011-10-28 12:40:00,23.28,23.36,23.28,23.35,24800.0,22.1292,22.2052,22.1292,22.1957,24800.0
2011-10-28 12:50:00,23.36,23.36,23.3,23.36,24800.0,22.2052,22.2052,22.1482,22.2052,24800.0
2011-10-28 13:00:00,23.35,23.36,23.25,23.27,42200.0,22.1957,22.2052,22.1006,22.1197,42200.0
2011-10-28 13:10:00,23.27,23.34,23.25,23.34,26200.0,22.1197,22.1862,22.1006,22.1862,26200.0
2011-10-28 13:20:00,23.33,23.36,23.31,23.32,23400.0,22.1767,22.2052,22.1577,22.1672,23400.0
2011-10-28 13:30:00,23.31,23.4,23.31,23.33,32000.0,22.1577,22.2432,22.1577,22.1767,32000.0
2011-10-28 13:40:00,23.33,23.36,23.28,23.31,26800.0,22.1767,22.2052,22.1292,22.1577,26800.0
2011-10-28 13:50:00,23.31,23.34,23.28,23.3,19800.0,22.1577,22.1862,22.1292,22.1482,19800.0
2011-10-28 14:00:00,23.29,23.29,23.21,23.24,26800.0,22.1387,22.1387,22.0626,22.0911,26800.0
2011-10-28 14:10:00,23.25,23.25,23.2,23.21,25400.0,22.1006,22.1006,22.0531,22.0626,25400.0
2011-10-28 14:20:00,23.21,23.27,23.2,23.25,24000.0,22.0626,22.1197,22.0531,22.1006,24000.0
2011-10-28 14:30:00,23.24,23.29,23.24,23.25,35600.0,22.0911,22.1387,22.0911,22.1006,35600.0
2011-10-28 14:40:00,23.26,23.29,23.25,23.27,29200.0,22.1101,22.1387,22.1006,22.1197,29200.0
2011-10-28 14:50:00,23.27,23.3,23.23,23.25,38400.0,22.1197,22.1482,22.0816,22.1006,38400.0
2011-10-28 15:00:00,23.25,23.36,23.24,23.36,52000.0,22.1006,22.2052,22.0911,22.2052,52000.0
2011-10-28 15:10:00,23.36,23.37,23.33,23.33,50400.0,22.2052,22.2147,22.1767,22.1767,50400.0
2011-10-28 15:20:00,23.34,23.39,23.34,23.38,49800.0,22.1862,22.2337,22.1862,22.2242,49800.0
2011-10-28 15:30:00,23.39,23.43,23.36,23.42,82800.0,22.2337,22.2717,22.2052,22.2622,82800.0
2011-10-28 15:40:00,23.43,23.43,23.38,23.43,102800.0,22.2717,22.2717,22.2242,22.2717,102800.0
2011-10-28 15:50:00,23.43,23.46,23.4,23.42,164000.0,22.2717,22.3003,22.2432,22.2622,164000.0
2011-10-31 09:30:00,23.1,23.1,22.9,23.0,38600.0,21.9581,21.9581,21.7679,21.863,38600.0
2011-10-31 09:40:00,23.0,23.2,23.0,23.18,49800.0,21.863,22.0531,21.863,22.0341,49800.0
2011-10-31 09:50:00,23.16,23.3,23.12,23.27,31000.0,22.0151,22.1482,21.9771,22.1197,31000.0
2011-10-31 10:00:00,23.26,23.3,23.22,23.3,19200.0,22.1101,22.1482,22.0721,22.1482,19200.0
2011-10-31 10:10:00,23.29,23.32,23.25,23.25,21000.0,22.1387,22.1672,22.1006,22.1006,21000.0
2011-10-31 10:20:00,23.25,23.38,23.2,23.38,50400.0,22.1006,22.2242,22.0531,22.2242,50400.0
2011-10-31 10:30:00,23.36,23.41,23.34,23.41,38400.0,22.2052,22.2527,22.1862,22.2527,38400.0
2011-10-31 10:40:00,23.42,23.44,23.31,23.34,22000.0,22.2622,22.2813,22.1577,22.1862,22000.0
2011-10-31 10:50:00,23.35,23.4,23.32,23.36,15800.0,22.1957,22.2432,22.1672,22.2052,15800.0
2011-10-31 11:00:00,23.35,23.39,23.32,23.35,18200.0,22.1957,22.2337,22.1672,22.1957,18200.0
2011-10-31 11:10:00,23.36,23.38,23.29,23.33,17200.0,22.2052,22.2242,22.1387,22.1767,17200.0
2011-10-31 11:20:00,23.34,23.34,23.28,23.32,13200.0,22.1862,22.1862,22.1292,22.1672,13200.0
2011-10-31 11:30:00,23.3,23.38,23.3,23.3,15400.0,22.1482,22.2242,22.1482,22.1482,15400.0
2011-10-31 11:40:00,23.31,23.35,23.3,23.33,11200.0,22.1577,22.1957,22.1482,22.1767,11200.0
2011-10-31 11:50:00,23.34,23.34,23.27,23.27,12800.0,22.1862,22.1862,22.1197,22.1197,12800.0
2011-10-31 12:00:00,23.26,23.31,23.23,23.24,45200.0,22.1101,22.1577,22.0816,22.0911,45200.0
2011-10-31 12:10:00,23.24,23.28,23.2,23.21,15400.0,22.0911,22.1292,22.0531,22.0626,15400.0
2011-10-31 12:20:00,23.22,23.25,23.14,23.14,16400.0,22.0721,22.1006,21.9961,21.9961,16400.0
2011-10-31 12:30:00,23.14,23.16,23.11,23.13,24800.0,21.9961,22.0151,21.9676,21.9866,24800.0
2011-10-31 12:40:00,23.13,23.16,23.1,23.12,29800.0,21.9866,22.0151,21.9581,21.9771,29800.0
2011-10-31 12:50:00,23.13,23.14,23.11,23.14,10400.0,21.9866,21.9961,21.9676,21.9961,10400.0
2011-10-31 13:00:00,23.14,23.18,23.12,23.14,19800.0,21.9961,22.0341,21.9771,21.9961,19800.0
2011-10-31 13:10:00,23.12,23.16,23.12,23.13,11000.0,21.9771,22.0151,21.9771,21.9866,11000.0
2011-10-31 13:20:00,23.12,23.14,23.11,23.12,14000.0,21.9771,21.9961,21.9676,21.9771,14000.0
2011-10-31 13:30:00,23.11,23.24,23.1,23.24,24000.0,21.9676,22.0911,21.9581,22.0911,24000.0
2011-10-31 13:40:00,23.24,23.32,23.24,23.31,18800.0,22.0911,22.1672,22.0911,22.1577,18800.0
2011-10-31 13:50:00,23.32,23.33,23.25,23.29,16600.0,22.1672,22.1767,22.1006,22.1387,16600.0
2011-10-31 14:00:00,23.27,23.29,23.23,23.24,17600.0,22.1197,22.1387,22.0816,22.0911,17600.0
2011-10-31 14:10:00,23.25,23.26,23.17,23.18,13600.0,22.1006,22.1101,22.0246,22.0341,13600.0
2011-10-31 14:20:00,23.18,23.21,23.14,23.17,28200.0,22.0341,22.0626,21.9961,22.0246,28200.0
2011-10-31 14:30:00,23.16,23.18,23.13,23.14,31600.0,22.0151,22.0341,21.9866,21.9961,31600.0
2011-10-31 14:40:00,23.15,23.17,23.13,23.17,31600.0,22.0056,22.0246,21.9866,22.0246,31600.0
2011-10-31 14:50:00,23.17,23.25,23.17,23.24,37600.0,22.0246,22.1006,22.0246,22.0911,37600.0
2011-10-31 15:00:00,23.24,23.24,23.15,23.16,43200.0,22.0911,22.0911,22.0056,22.0151,43200.0
2011-10-31 15:10:00,23.15,23.2,23.09,23.1,56800.0,22.0056,22.0531,21.9486,21.9581,56800.0
2011-10-31 15:20:00,23.09,23.1,23.0,23.0,58600.0,21.9486,21.9581,21.863,21.863,58600.0
2011-10-31 15:30:00,23.0,23.07,22.99,23.02,84800.0,21.863,21.9295,21.8535,21.882,84800.0
2011-10-31 15:40:00,23.02,23.09,23.0,23.06,205200.0,21.882,21.9486,21.863,21.92,205200.0
2011-10-31 15:50:00,23.06,23.09,22.95,22.95,283400.0,21.92,21.9486,21.8155,21.8155,283400.0
2011-11-01 09:30:00,22.57,22.58,22.39,22.44,66000.0,21.4543,21.4638,21.2832,21.3307,66000.0
2011-11-01 09:40:00,22.44,22.57,22.44,22.52,43600.0,21.3307,21.4543,21.3307,21.4067,43600.0
2011-11-01 09:50:00,22.52,22.58,22.49,22.56,36800.0,21.4067,21.4638,21.3782,21.4448,36800.0
2011-11-01 10:00:00,22.55,22.67,22.46,22.66,69800.0,21.4352,21.5493,21.3497,21.5398,69800.0
2011-11-01 10:10:00,22.64,22.7,22.59,22.61,32600.0,21.5208,21.5778,21.4733,21.4923,32600.0
2011-11-01 10:20:00,22.59,22.71,22.54,22.68,31800.0,21.4733,21.5873,21.4257,21.5588,31800.0
2011-11-01 10:30:00,22.67,22.74,22.61,22.72,31200.0,21.5493,21.6159,21.4923,21.5968,31200.0
2011-11-01 10:40:00,22.72,22.77,22.72,22.74,40400.0,21.5968,21.6444,21.5968,21.6159,40400.0
2011-11-01 10:50:00,22.75,22.75,22.67,22.67,44200.0,21.6254,21.6254,21.5493,21.5493,44200.0
2011-11-01 11:00:00,22.67,22.73,22.66,22.72,79200.0,21.5493,21.6063,21.5398,21.5968,79200.0
2011-11-01 11:10:00,22.72,22.77,22.71,22.75,25600.0,21.5968,21.6444,21.5873,21.6254,25600.0
2011-11-01 11:20:00,22.75,22.78,22.58,22.61,56000.0,21.6254,21.6539,21.4638,21.4923,56000.0
2011-11-01 11:30:00,22.59,22.65,22.53,22.53,75800.0,21.4733,21.5303,21.4162,21.4162,75800.0
2011-11-01 11:40:00,22.52,22.58,22.52,22.54,55800.0,21.4067,21.4638,21.4067,21.4257,55800.0
2011-11-01 11:50:00,22.55,22.56,22.49,22.5,39600.0,21.4352,21.4448,21.3782,21.3877,39600.0
2011-11-01 12:00:00,22.5,22.52,22.41,22.49,53200.0,21.3877,21.4067,21.3022,21.3782,53200.0
2011-11-01 12:10:00,22.47,22.53,22.43,22.45,35800.0,21.3592,21.4162,21.3212,21.3402,35800.0
2011-11-01 12:20:00,22.43,22.48,22.39,22.4,48600.0,21.3212,21.3687,21.2832,21.2927,48600.0
2011-11-01 12:30:00,22.41,22.51,22.36,22.5,38600.0,21.3022,21.3972,21.2546,21.3877,38600.0
2011-11-01 12:40:00,22.49,22.5,22.36,22.36,36000.0,21.3782,21.3877,21.2546,21.2546,36000.0
2011-11-01 12:50:00,22.36,22.39,22.34,22.35,24800.0,21.2546,21.2832,21.2356,21.2451,24800.0
2011-11-01 13:00:00,22.34,22.38,22.31,22.34,31000.0,21.2356,21.2737,21.2071,21.2356,31000.0
2011-11-01 13:10:00,22.34,22.4,22.32,22.35,27000.0,21.2356,21.2927,21.2166,21.2451,27000.0
2011-11-01 13:20:00,22.35,22.47,22.29,22.46,25600.0,21.2451,21.3592,21.1881,21.3497,25600.0
2011-11-01 13:30:00,22.47,22.5,22.41,22.45,46800.0,21.3592,21.3877,21.3022,21.3402,46800.0
2011-11-01 13:40:00,22.45,22.58,22.45,22.56,37800.0,21.3402,21.4638,21.3402,21.4448,37800.0
2011-11-01 13:50:00,22.56,22.61,22.41,22.43,31200.0,21.4448,21.4923,21.3022,21.3212,31200.0
2011-11-01 14:00:00,22.43,22.56,22.41,22.56,51400.0,21.3212,21.4448,21.3022,21.4448,51400.0
2011-11-01 14:10:00,22.56,22.61,22.52,22.58,45600.0,21.4448,21.4923,21.4067,21.4638,45600.0
2011-11-01 14:20:00,22.58,22.64,22.56,22.57,70400.0,21.4638,21.5208,21.4448,21.4543,70400.0
2011-11-01 14:30:00,22.56,22.56,22.47,22.47,49200.0,21.4448,21.4448,21.3592,21.3592,49200.0
2011-11-01 14:40:00,22.47,22.56,22.46,22.5,56800.0,21.3592,21.4448,21.3497,21.3877,56800.0
2011-11-01 14:50:00,22.5,22.55,22.42,22.47,79400.0,21.3877,21.4352,21.3117,21.3592,79400.0
2011-11-01 15:00:00,22.48,22.49,22.38,22.43,105400.0,21.3687,21.3782,21.2737,21.3212,105400.0
2011-11-01 15:10:00,22.43,22.5,22.4,22.45,71600.0,21.3212,21.3877,21.2927,21.3402,71600.0
2011-11-01 15:20:00,22.45,22.46,22.38,22.45,102000.0,21.3402,21.3497,21.2737,21.3402,102000.0
2011-11-01 15:30:00,22.44,22.58,22.42,22.58,180200.0,21.3307,21.4638,21.3117,21.4638,180200.0
2011-11-01 15:40:00,22.58,22.58,22.41,22.44,249000.0,21.4638,21.4638,21.3022,21.3307,249000.0
2011-11-01 15:50:00,22.43,22.48,22.41,22.45,412400.0,21.3212,21.3687,21.3022,21.3402,412400.0
2011-11-02 09:30:00,22.75,22.87,22.71,22.72,27000.0,21.6254,21.7394,21.5873,21.5968,27000.0
2011-11-02 09:40:00,22.72,22.81,22.68,22.71,32400.0,21.5968,21.6824,21.5588,21.5873,32400.0
2011-11-02 09:50:00,22.68,22.81,22.68,22.81,57600.0,21.5588,21.6824,21.5588,21.6824,57600.0
2011-11-02 10:00:00,22.82,22.83,22.72,22.81,50800.0,21.6919,21.7014,21.5968,21.6824,50800.0
2011-11-02 10:10:00,22.82,22.86,22.78,22.81,32600.0,21.6919,21.7299,21.6539,21.6824,32600.0
2011-11-02 10:20:00,22.8,22.82,22.76,22.81,32200.0,21.6729,21.6919,21.6349,21.6824,32200.0
2011-11-02 10:30:00,22.8,22.89,22.79,22.87,25200.0,21.6729,21.7584,21.6634,21.7394,25200.0
2011-11-02 10:40:00,22.86,22.92,22.86,22.92,30800.0,21.7299,21.787,21.7299,21.787,30800.0
2011-11-02 10:50:00,22.92,23.06,22.92,23.04,55600.0,21.787,21.92,21.787,21.901,55600.0
2011-11-02 11:00:00,23.05,23.07,23.02,23.04,36400.0,21.9105,21.9295,21.882,21.901,36400.0
2011-11-02 11:10:00,23.03,23.07,22.98,23.06,21600.0,21.8915,21.9295,21.844,21.92,21600.0
2011-11-02 11:20:00,23.06,23.1,23.03,23.1,39600.0,21.92,21.9581,21.8915,21.9581,39600.0
2011-11-02 11:30:00,23.11,23.11,23.08,23.1,36400.0,21.9676,21.9676,21.939,21.9581,36400.0
2011-11-02 11:40:00,23.1,23.11,23.04,23.04,32800.0,21.9581,21.9676,21.901,21.901,32800.0
2011-11-02 11:50:00,23.04,23.09,22.98,23.07,33200.0,21.901,21.9486,21.844,21.9295,33200.0
2011-11-02 12:00:00,23.07,23.08,23.0,23.0,24200.0,21.9295,21.939,21.863,21.863,24200.0
2011-11-02 12:10:00,23.0,23.0,22.93,22.95,30400.0,21.863,21.863,21.7965,21.8155,30400.0
2011-11-02 12:20:00,22.97,23.0,22.95,23.0,20800.0,21.8345,21.863,21.8155,21.863,20800.0
2011-11-02 12:30:00,23.01,23.04,22.97,23.02,27400.0,21.8725,21.901,21.8345,21.882,27400.0
2011-11-02 12:40:00,23.03,23.05,22.97,23.0,30400.0,21.8915,21.9105,21.8345,21.863,30400.0
2011-11-02 12:50:00,22.99,23.04,22.95,22.95,27400.0,21.8535,21.901,21.8155,21.8155,27400.0
2011-11-02 13:00:00,22.96,22.96,22.84,22.84,39800.0,21.825,21.825,21.7109,21.7109,39800.0
2011-11-02 13:10:00,22.84,22.89,22.81,22.82,26600.0,21.7109,21.7584,21.6824,21.6919,26600.0
2011-11-02 13:20:00,22.81,22.86,22.79,22.86,39800.0,21.6824,21.7299,21.6634,21.7299,39800.0
2011-11-02 13:30:00,22.85,22.88,22.83,22.86,35000.0,21.7204,21.7489,21.7014,21.7299,35000.0
2011-11-02 13:40:00,22.86,22.92,22.84,22.91,21400.0,21.7299,21.787,21.7109,21.7775,21400.0
2011-11-02 13:50:00,22.91,22.92,22.84,22.86,41800.0,21.7775,21.787,21.7109,21.7299,41800.0
2011-11-02 14:00:00,22.86,22.9,22.81,22.82,47200.0,21.7299,21.7679,21.6824,21.6919,47200.0
2011-11-02 14:10:00,22.81,22.85,22.79,22.8,46200.0,21.6824,21.7204,21.6634,21.6729,46200.0
2011-11-02 14:20:00,22.8,22.84,22.77,22.81,48200.0,21.6729,21.7109,21.6444,21.6824,48200.0
2011-11-02 14:30:00,22.81,22.86,22.79,22.83,56200.0,21.6824,21.7299,21.6634,21.7014,56200.0
2011-11-02 14:40:00,22.83,22.88,22.8,22.86,51200.0,21.7014,21.7489,21.6729,21.7299,51200.0
2011-11-02 14:50:00,22.86,22.92,22.85,22.9,43600.0,21.7299,21.787,21.7204,21.7679,43600.0
2011-11-02 15:00:00,22.9,23.0,22.89,22.97,116800.0,21.7679,21.863,21.7584,21.8345,116800.0
2011-11-02 15:10:00,22.97,23.04,22.94,23.03,107400.0,21.8345,21.901,21.806,21.8915,107400.0
2011-11-02 15:20:00,23.04,23.09,22.99,23.01,109200.0,21.901,21.9486,21.8535,21.8725,109200.0
2011-11-02 15:30:00,23.01,23.04,22.9,22.98,114800.0,21.8725,21.901,21.7679,21.844,114800.0
2011-11-02 15:40:00,22.98,23.0,22.93,22.95,165000.0,21.844,21.863,21.7965,21.8155,165000.0
2011-11-02 15:50:00,22.95,23.09,22.94,23.07,247000.0,21.8155,21.9486,21.806,21.9295,247000.0
2011-11-03 09:30:00,23.44,23.44,23.13,23.25,23400.0,22.2813,22.2813,21.9866,22.1006,23400.0
2011-11-03 09:40:00,23.24,23.25,23.09,23.09,16600.0,22.0911,22.1006,21.9486,21.9486,16600.0
2011-11-03 09:50:00,23.09,23.09,22.96,23.02,30200.0,21.9486,21.9486,21.825,21.882,30200.0
2011-11-03 10:00:00,23.02,23.02,22.81,22.92,36600.0,21.882,21.882,21.6824,21.787,36600.0
2011-11-03 10:10:00,22.93,23.01,22.86,23.01,25800.0,21.7965,21.8725,21.7299,21.8725,25800.0
2011-11-03 10:20:00,23.02,23.04,22.95,22.98,25200.0,21.882,21.901,21.8155,21.844,25200.0
2011-11-03 10:30:00,22.98,23.03,22.93,22.96,26000.0,21.844,21.8915,21.7965,21.825,26000.0
2011-11-03 10:40:00,22.96,23.18,22.96,23.14,51200.0,21.825,22.0341,21.825,21.9961,51200.0
2011-11-03 10:50:00,23.14,23.14,23.06,23.09,38800.0,21.9961,21.9961,21.92,21.9486,38800.0
2011-11-03 11:00:00,23.09,23.12,23.03,23.03,22800.0,21.9486,21.9771,21.8915,21.8915,22800.0
2011-11-03 11:10:00,23.04,23.21,23.04,23.2,35800.0,21.901,22.0626,21.901,22.0531,35800.0
2011-11-03 11:20:00,23.21,23.35,23.2,23.32,44000.0,22.0626,22.1957,22.0531,22.1672,44000.0
2011-11-03 11:30:00,23.33,23.34,23.24,23.24,25400.0,22.1767,22.1862,22.0911,22.0911,25400.0
2011-11-03 11:40:00,23.24,23.26,23.21,23.26,25400.0,22.0911,22.1101,22.0626,22.1101,25400.0
2011-11-03 11:50:00,23.27,23.29,23.15,23.15,21400.0,22.1197,22.1387,22.0056,22.0056,21400.0
2011-11-03 12:00:00,23.15,23.18,23.14,23.17,38600.0,22.0056,22.0341,21.9961,22.0246,38600.0
2011-11-03 12:10:00,23.17,23.19,23.14,23.16,43000.0,22.0246,22.0436,21.9961,22.0151,43000.0
2011-11-03 12:20:00,23.17,23.2,23.16,23.16,22600.0,22.0246,22.0531,22.0151,22.0151,22600.0
2011-11-03 12:30:00,23.18,23.2,23.12,23.14,16600.0,22.0341,22.0531,21.9771,21.9961,16600.0
2011-11-03 12:40:00,23.14,23.2,23.11,23.2,23200.0,21.9961,22.0531,21.9676,22.0531,23200.0
2011-11-03 12:50:00,23.21,23.21,23.16,23.18,36000.0,22.0626,22.0626,22.0151,22.0341,36000.0
2011-11-03 13:00:00,23.19,23.21,23.17,23.19,42000.0,22.0436,22.0626,22.0246,22.0436,42000.0
2011-11-03 13:10:00,23.18,23.23,23.18,23.23,37200.0,22.0341,22.0816,22.0341,22.0816,37200.0
2011-11-03 13:20:00,23.22,23.24,23.2,23.2,35000.0,22.0721,22.0911,22.0531,22.0531,35000.0
2011-11-03 13:30:00,23.2,23.24,23.2,23.21,54000.0,22.0531,22.0911,22.0531,22.0626,54000.0
2011-11-03 13:40:00,23.21,23.32,23.21,23.32,22800.0,22.0626,22.1672,22.0626,22.1672,22800.0
2011-11-03 13:50:00,23.32,23.35,23.28,23.28,22600.0,22.1672,22.1957,22.1292,22.1292,22600.0
2011-11-03 14:00:00,23.29,23.36,23.27,23.34,48000.0,22.1387,22.2052,22.1197,22.1862,48000.0
2011-11-03 14:10:00,23.34,23.38,23.32,23.33,53800.0,22.1862,22.2242,22.1672,22.1767,53800.0
2011-11-03 14:20:00,23.33,23.41,23.32,23.4,69600.0,22.1767,22.2527,22.1672,22.2432,69600.0
2011-11-03 14:30:00,23.4,23.47,23.38,23.46,61400.0,22.2432,22.3098,22.2242,22.3003,61400.0
2011-11-03 14:40:00,23.46,23.49,23.42,23.45,77600.0,22.3003,22.3288,22.2622,22.2908,77600.0
2011-11-03 14:50:00,23.44,23.48,23.42,23.46,34800.0,22.2813,22.3193,22.2622,22.3003,34800.0
2011-11-03 15:00:00,23.46,23.49,23.45,23.47,46200.0,22.3003,22.3288,22.2908,22.3098,46200.0
2011-11-03 15:10:00,23.49,23.54,23.47,23.54,69600.0,22.3288,22.3763,22.3098,22.3763,69600.0
2011-11-03 15:20:00,23.54,23.59,23.51,23.57,55400.0,22.3763,22.4238,22.3478,22.4048,55400.0
2011-11-03 15:30:00,23.57,23.59,23.53,23.55,104200.0,22.4048,22.4238,22.3668,22.3858,104200.0
2011-11-03 15:40:00,23.55,23.58,23.52,23.57,139200.0,22.3858,22.4143,22.3573,22.4048,139200.0
2011-11-03 15:50:00,23.57,23.59,23.53,23.56,245400.0,22.4048,22.4238,22.3668,22.3953,245400.0
2011-11-04 09:30:00,23.36,23.38,22.9,23.2,211200.0,22.2052,22.2242,21.7679,22.0531,211200.0
2011-11-04 09:40:00,23.2,23.25,23.1,23.2,40800.0,22.0531,22.1006,21.9581,22.0531,40800.0
2011-11-04 09:50:00,23.23,23.28,23.14,23.14,44000.0,22.0816,22.1292,21.9961,21.9961,44000.0
2011-11-04 10:00:00,23.14,23.16,23.09,23.13,31800.0,21.9961,22.0151,21.9486,21.9866,31800.0
2011-11-04 10:10:00,23.14,23.18,23.08,23.11,44800.0,21.9961,22.0341,21.939,21.9676,44800.0
2011-11-04 10:20:00,23.11,23.13,23.02,23.03,54400.0,21.9676,21.9866,21.882,21.8915,54400.0
2011-11-04 10:30:00,23.02,23.03,22.97,23.0,64600.0,21.882,21.8915,21.8345,21.863,64600.0
2011-11-04 10:40:00,23.0,23.15,22.99,23.14,30400.0,21.863,22.0056,21.8535,21.9961,30400.0
2011-11-04 10:50:00,23.14,23.14,23.05,23.1,11400.0,21.9961,21.9961,21.9105,21.9581,11400.0
2011-11-04 11:00:00,23.1,23.14,23.07,23.09,21600.0,21.9581,21.9961,21.9295,21.9486,21600.0
2011-11-04 11:10:00,23.07,23.13,23.06,23.07,12200.0,21.9295,21.9866,21.92,21.9295,12200.0
2011-11-04 11:20:00,23.06,23.1,23.02,23.08,23200.0,21.92,21.9581,21.882,21.939,23200.0
2011-11-04 11:30:00,23.08,23.1,23.04,23.1,19200.0,21.939,21.9581,21.901,21.9581,19200.0
2011-11-04 11:40:00,23.1,23.13,23.06,23.12,62800.0,21.9581,21.9866,21.92,21.9771,62800.0
2011-11-04 11:50:00,23.11,23.15,23.09,23.13,17200.0,21.9676,22.0056,21.9486,21.9866,17200.0
2011-11-04 12:00:00,23.14,23.2,23.13,23.15,18200.0,21.9961,22.0531,21.9866,22.0056,18200.0
2011-11-04 12:10:00,23.16,23.18,23.14,23.16,21600.0,22.0151,22.0341,21.9961,22.0151,21600.0
2011-11-04 12:20:00,23.17,23.21,23.16,23.18,21400.0,22.0246,22.0626,22.0151,22.0341,21400.0
2011-11-04 12:30:00,23.18,23.2,23.14,23.18,22000.0,22.0341,22.0531,21.9961,22.0341,22000.0
2011-11-04 12:40:00,23.18,23.19,23.14,23.18,50200.0,22.0341,22.0436,21.9961,22.0341,50200.0
2011-11-04 12:50:00,23.18,23.22,23.17,23.22,19400.0,22.0341,22.0721,22.0246,22.0721,19400.0
2011-11-04 13:00:00,23.2,23.2,23.17,23.18,26800.0,22.0531,22.0531,22.0246,22.0341,26800.0
2011-11-04 13:10:00,23.18,23.34,23.18,23.33,32600.0,22.0341,22.1862,22.0341,22.1767,32600.0
2011-11-04 13:20:00,23.34,23.35,23.3,23.32,19600.0,22.1862,22.1957,22.1482,22.1672,19600.0
2011-11-04 13:30:00,23.33,23.33,23.29,23.3,10000.0,22.1767,22.1767,22.1387,22.1482,10000.0
2011-11-04 13:40:00,23.33,23.41,23.32,23.4,14200.0,22.1767,22.2527,22.1672,22.2432,14200.0
2011-11-04 13:50:00,23.4,23.43,23.39,23.41,12200.0,22.2432,22.2717,22.2337,22.2527,12200.0
2011-11-04 14:00:00,23.41,23.41,23.38,23.4,10400.0,22.2527,22.2527,22.2242,22.2432,10400.0
2011-11-04 14:10:00,23.41,23.42,23.38,23.39,11000.0,22.2527,22.2622,22.2242,22.2337,11000.0
2011-11-04 14:20:00,23.38,23.42,23.36,23.36,13600.0,22.2242,22.2622,22.2052,22.2052,13600.0
2011-11-04 14:30:00,23.36,23.37,23.25,23.26,30200.0,22.2052,22.2147,22.1006,22.1101,30200.0
2011-11-04 14:40:00,23.27,23.35,23.27,23.33,18000.0,22.1197,22.1957,22.1197,22.1767,18000.0
2011-11-04 14:50:00,23.33,23.34,23.29,23.32,8200.0,22.1767,22.1862,22.1387,22.1672,8200.0
2011-11-04 15:00:00,23.31,23.32,23.21,23.21,31800.0,22.1577,22.1672,22.0626,22.0626,31800.0
2011-11-04 15:10:00,23.21,23.23,23.19,23.21,58000.0,22.0626,22.0816,22.0436,22.0626,58000.0
2011-11-04 15:20:00,23.21,23.25,23.17,23.22,62800.0,22.0626,22.1006,22.0246,22.0721,62800.0
2011-11-04 15:30:00,23.22,23.25,23.2,23.23,132200.0,22.0721,22.1006,22.0531,22.0816,132200.0
2011-11-04 15:40:00,23.24,23.42,23.24,23.38,117800.0,22.0911,22.2622,22.0911,22.2242,117800.0
2011-11-04 15:50:00,23.38,23.38,23.31,23.35,181400.0,22.2242,22.2242,22.1577,22.1957,181400.0
2011-11-07 09:30:00,23.4,23.5,23.35,23.42,19000.0,22.2432,22.3383,22.1957,22.2622,19000.0
2011-11-07 09:40:00,23.42,23.42,23.26,23.3,23000.0,22.2622,22.2622,22.1101,22.1482,23000.0
2011-11-07 09:50:00,23.3,23.3,23.24,23.27,16200.0,22.1482,22.1482,22.0911,22.1197,16200.0
2011-11-07 10:00:00,23.27,23.27,23.18,23.21,28400.0,22.1197,22.1197,22.0341,22.0626,28400.0
2011-11-07 10:10:00,23.22,23.28,23.18,23.18,23000.0,22.0721,22.1292,22.0341,22.0341,23000.0
2011-11-07 10:20:00,23.18,23.21,23.18,23.18,22400.0,22.0341,22.0626,22.0341,22.0341,22400.0
2011-11-07 10:30:00,23.18,23.18,23.01,23.09,52000.0,22.0341,22.0341,21.8725,21.9486,52000.0
2011-11-07 10:40:00,23.09,23.09,23.01,23.02,36000.0,21.9486,21.9486,21.8725,21.882,36000.0
2011-11-07 10:50:00,23.02,23.04,22.96,23.01,49000.0,21.882,21.901,21.825,21.8725,49000.0
2011-11-07 11:00:00,23.0,23.1,23.0,23.09,46000.0,21.863,21.9581,21.863,21.9486,46000.0
2011-11-07 11:10:00,23.09,23.18,23.08,23.13,31200.0,21.9486,22.0341,21.939,21.9866,31200.0
2011-11-07 11:20:00,23.13,23.15,23.11,23.14,61200.0,21.9866,22.0056,21.9676,21.9961,61200.0
2011-11-07 11:30:00,23.14,23.14,23.1,23.12,79200.0,21.9961,21.9961,21.9581,21.9771,79200.0
2011-11-07 11:40:00,23.12,23.14,23.09,23.11,56600.0,21.9771,21.9961,21.9486,21.9676,56600.0
2011-11-07 11:50:00,23.1,23.14,23.08,23.09,51000.0,21.9581,21.9961,21.939,21.9486,51000.0
2011-11-07 12:00:00,23.09,23.13,23.08,23.12,28000.0,21.9486,21.9866,21.939,21.9771,28000.0
2011-11-07 12:10:00,23.11,23.12,22.99,23.0,29600.0,21.9676,21.9771,21.8535,21.863,29600.0
2011-11-07 12:20:00,23.0,23.0,22.97,22.99,41400.0,21.863,21.863,21.8345,21.8535,41400.0
2011-11-07 12:30:00,23.0,23.0,22.98,23.0,28200.0,21.863,21.863,21.844,21.863,28200.0
2011-11-07 12:40:00,23.0,23.01,22.98,22.99,27400.0,21.863,21.8725,21.844,21.8535,27400.0
2011-11-07 12:50:00,22.99,23.02,22.98,23.01,23600.0,21.8535,21.882,21.844,21.8725,23600.0
2011-11-07 13:00:00,23.0,23.08,22.99,23.08,45600.0,21.863,21.939,21.8535,21.939,45600.0
2011-11-07 13:10:00,23.07,23.14,23.07,23.13,14200.0,21.9295,21.9961,21.9295,21.9866,14200.0
2011-11-07 13:20:00,23.13,23.13,23.11,23.13,11800.0,21.9866,21.9866,21.9676,21.9866,11800.0
2011-11-07 13:30:00,23.11,23.12,23.07,23.07,18400.0,21.9676,21.9771,21.9295,21.9295,18400.0
2011-11-07 13:40:00,23.08,23.08,23.01,23.02,20200.0,21.939,21.939,21.8725,21.882,20200.0
2011-11-07 13:50:00,23.02,23.14,23.01,23.13,28600.0,21.882,21.9961,21.8725,21.9866,28600.0
2011-11-07 14:00:00,23.13,23.21,23.11,23.13,44200.0,21.9866,22.0626,21.9676,21.9866,44200.0
2011-11-07 14:10:00,23.13,23.21,23.13,23.15,29600.0,21.9866,22.0626,21.9866,22.0056,29600.0
2011-11-07 14:20:00,23.14,23.2,23.14,23.18,27600.0,21.9961,22.0531,21.9961,22.0341,27600.0
2011-11-07 14:30:00,23.18,23.23,23.17,23.19,30200.0,22.0341,22.0816,22.0246,22.0436,30200.0
2011-11-07 14:40:00,23.19,23.2,23.16,23.18,22400.0,22.0436,22.0531,22.0151,22.0341,22400.0
2011-11-07 14:50:00,23.18,23.29,23.17,23.29,54400.0,22.0341,22.1387,22.0246,22.1387,54400.0
2011-11-07 15:00:00,23.28,23.29,23.25,23.25,46400.0,22.1292,22.1387,22.1006,22.1006,46400.0
2011-11-07 15:10:00,23.25,23.29,23.23,23.23,38000.0,22.1006,22.1387,22.0816,22.0816,38000.0
2011-11-07 15:20:00,23.24,23.26,23.18,23.18,35600.0,22.0911,22.1101,22.0341,22.0341,35600.0
2011-11-07 15:30:00,23.18,23.22,23.17,23.21,59400.0,22.0341,22.0721,22.0246,22.0626,59400.0
2011-11-07 15:40:00,23.21,23.23,23.16,23.18,93000.0,22.0626,22.0816,22.0151,22.0341,93000.0
2011-11-07 15:50:00,23.18,23.28,23.18,23.25,150600.0,22.0341,22.1292,22.0341,22.1006,150600.0
2011-11-08 09:30:00,23.43,23.48,23.28,23.35,20800.0,22.2717,22.3193,22.1292,22.1957,20800.0
2011-11-08 09:40:00,23.36,23.47,23.35,23.37,11800.0,22.2052,22.3098,22.1957,22.2147,11800.0
2011-11-08 09:50:00,23.38,23.51,23.37,23.5,14000.0,22.2242,22.3478,22.2147,22.3383,14000.0
2011-11-08 10:00:00,23.54,23.54,23.38,23.38,7600.0,22.3763,22.3763,22.2242,22.2242,7600.0
2011-11-08 10:10:00,23.38,23.41,23.32,23.4,13800.0,22.2242,22.2527,22.1672,22.2432,13800.0
2011-11-08 10:20:00,23.38,23.38,23.18,23.25,8800.0,22.2242,22.2242,22.0341,22.1006,8800.0
2011-11-08 10:30:00,23.24,23.3,23.23,23.3,8000.0,22.0911,22.1482,22.0816,22.1482,8000.0
2011-11-08 10:40:00,23.28,23.32,23.25,23.32,10600.0,22.1292,22.1672,22.1006,22.1672,10600.0
2011-11-08 10:50:00,23.32,23.32,23.23,23.23,10600.0,22.1672,22.1672,22.0816,22.0816,10600.0
2011-11-08 11:00:00,23.18,23.26,23.15,23.16,20200.0,22.0341,22.1101,22.0056,22.0151,20200.0
2011-11-08 11:10:00,23.16,23.16,23.08,23.13,10000.0,22.0151,22.0151,21.939,21.9866,10000.0
2011-11-08 11:20:00,23.13,23.13,23.08,23.11,13000.0,21.9866,21.9866,21.939,21.9676,13000.0
2011-11-08 11:30:00,23.11,23.12,23.07,23.08,12400.0,21.9676,21.9771,21.9295,21.939,12400.0
2011-11-08 11:40:00,23.07,23.13,23.06,23.11,13800.0,21.9295,21.9866,21.92,21.9676,13800.0
2011-11-08 11:50:00,23.11,23.13,23.08,23.11,12800.0,21.9676,21.9866,21.939,21.9676,12800.0
2011-11-08 12:00:00,23.1,23.15,23.08,23.15,21000.0,21.9581,22.0056,21.939,22.0056,21000.0
2011-11-08 12:10:00,23.17,23.24,23.17,23.24,30200.0,22.0246,22.0911,22.0246,22.0911,30200.0
2011-11-08 12:20:00,23.24,23.25,23.21,23.22,14200.0,22.0911,22.1006,22.0626,22.0721,14200.0
2011-11-08 12:30:00,23.22,23.27,23.22,23.25,10600.0,22.0721,22.1197,22.0721,22.1006,10600.0
2011-11-08 12:40:00,23.25,23.29,23.24,23.24,15800.0,22.1006,22.1387,22.0911,22.0911,15800.0
2011-11-08 12:50:00,23.25,23.29,23.24,23.26,14800.0,22.1006,22.1387,22.0911,22.1101,14800.0
2011-11-08 13:00:00,23.25,23.29,23.25,23.25,7800.0,22.1006,22.1387,22.1006,22.1006,7800.0
2011-11-08 13:10:00,23.23,23.24,23.2,23.24,12200.0,22.0816,22.0911,22.0531,22.0911,12200.0
2011-11-08 13:20:00,23.23,23.3,23.23,23.3,9000.0,22.0816,22.1482,22.0816,22.1482,9000.0
2011-11-08 13:30:00,23.3,23.34,23.29,23.34,18000.0,22.1482,22.1862,22.1387,22.1862,18000.0
2011-11-08 13:40:00,23.35,23.45,23.3,23.41,20000.0,22.1957,22.2908,22.1482,22.2527,20000.0
2011-11-08 13:50:00,23.41,23.46,23.4,23.43,17800.0,22.2527,22.3003,22.2432,22.2717,17800.0
2011-11-08 14:00:00,23.43,23.44,23.33,23.35,20600.0,22.2717,22.2813,22.1767,22.1957,20600.0
2011-11-08 14:10:00,23.35,23.42,23.35,23.39,12800.0,22.1957,22.2622,22.1957,22.2337,12800.0
2011-11-08 14:20:00,23.39,23.51,23.37,23.49,19000.0,22.2337,22.3478,22.2147,22.3288,19000.0
2011-11-08 14:30:00,23.5,23.52,23.43,23.46,32000.0,22.3383,22.3573,22.2717,22.3003,32000.0
2011-11-08 14:40:00,23.46,23.48,23.43,23.46,28400.0,22.3003,22.3193,22.2717,22.3003,28400.0
2011-11-08 14:50:00,23.46,23.48,23.43,23.45,18200.0,22.3003,22.3193,22.2717,22.2908,18200.0
2011-11-08 15:00:00,23.45,23.48,23.4,23.47,22400.0,22.2908,22.3193,22.2432,22.3098,22400.0
2011-11-08 15:10:00,23.47,23.51,23.46,23.49,36600.0,22.3098,22.3478,22.3003,22.3288,36600.0
2011-11-08 15:20:00,23.5,23.51,23.44,23.47,25800.0,22.3383,22.3478,22.2813,22.3098,25800.0
2011-11-08 15:30:00,23.47,23.54,23.47,23.49,40600.0,22.3098,22.3763,22.3098,22.3288,40600.0
2011-11-08 15:40:00,23.49,23.52,23.44,23.5,53800.0,22.3288,22.3573,22.2813,22.3383,53800.0
2011-11-08 15:50:00,23.52,23.57,23.5,23.53,108600.0,22.3573,22.4048,22.3383,22.3668,108600.0
2011-11-09 09:30:00,22.86,22.98,22.85,22.91,38000.0,21.7299,21.844,21.7204,21.7775,38000.0
2011-11-09 09:40:00,22.92,22.92,22.8,22.83,24800.0,21.787,21.787,21.6729,21.7014,24800.0
2011-11-09 09:50:00,22.84,22.9,22.79,22.83,30400.0,21.7109,21.7679,21.6634,21.7014,30400.0
2011-11-09 10:00:00,22.82,22.85,22.76,22.8,17800.0,21.6919,21.7204,21.6349,21.6729,17800.0
2011-11-09 10:10:00,22.79,22.89,22.79,22.84,15600.0,21.6634,21.7584,21.6634,21.7109,15600.0
2011-11-09 10:20:00,22.82,22.89,22.8,22.85,21200.0,21.6919,21.7584,21.6729,21.7204,21200.0
2011-11-09 10:30:00,22.83,22.99,22.79,22.92,178400.0,21.7014,21.8535,21.6634,21.787,178400.0
2011-11-09 10:40:00,22.93,23.05,22.92,23.04,19000.0,21.7965,21.9105,21.787,21.901,19000.0
2011-11-09 10:50:00,23.02,23.08,23.0,23.05,15800.0,21.882,21.939,21.863,21.9105,15800.0
2011-11-09 11:00:00,23.05,23.07,23.03,23.06,14200.0,21.9105,21.9295,21.8915,21.92,14200.0
2011-11-09 11:10:00,23.06,23.09,23.03,23.08,19200.0,21.92,21.9486,21.8915,21.939,19200.0
2011-11-09 11:20:00,23.08,23.11,23.04,23.04,8200.0,21.939,21.9676,21.901,21.901,8200.0
2011-11-09 11:30:00,23.03,23.07,23.0,23.07,10400.0,21.8915,21.9295,21.863,21.9295,10400.0
2011-11-09 11:40:00,23.06,23.06,23.01,23.05,50600.0,21.92,21.92,21.8725,21.9105,50600.0
2011-11-09 11:50:00,23.05,23.07,23.02,23.02,11200.0,21.9105,21.9295,21.882,21.882,11200.0
2011-11-09 12:00:00,23.02,23.05,23.0,23.03,30800.0,21.882,21.9105,21.863,21.8915,30800.0
2011-11-09 12:10:00,23.03,23.04,23.0,23.0,22400.0,21.8915,21.901,21.863,21.863,22400.0
2011-11-09 12:20:00,23.0,23.0,22.91,22.92,23800.0,21.863,21.863,21.7775,21.787,23800.0
2011-11-09 12:30:00,22.93,22.95,22.9,22.92,7000.0,21.7965,21.8155,21.7679,21.787,7000.0
2011-11-09 12:40:00,22.92,22.95,22.9,22.95,9000.0,21.787,21.8155,21.7679,21.8155,9000.0
2011-11-09 12:50:00,22.95,22.98,22.95,22.98,4800.0,21.8155,21.844,21.8155,21.844,4800.0
2011-11-09 13:00:00,22.98,22.98,22.94,22.95,13000.0,21.844,21.844,21.806,21.8155,13000.0
2011-11-09 13:10:00,22.95,22.95,22.86,22.86,6800.0,21.8155,21.8155,21.7299,21.7299,6800.0
2011-11-09 13:20:00,22.87,22.92,22.85,22.91,7000.0,21.7394,21.787,21.7204,21.7775,7000.0
2011-11-09 13:30:00,22.91,22.92,22.89,22.89,13200.0,21.7775,21.787,21.7584,21.7584,13200.0
2011-11-09 13:40:00,22.89,22.89,22.83,22.83,12800.0,21.7584,21.7584,21.7014,21.7014,12800.0
2011-11-09 13:50:00,22.82,22.83,22.75,22.78,17000.0,21.6919,21.7014,21.6254,21.6539,17000.0
2011-11-09 14:00:00,22.78,22.78,22.65,22.73,34400.0,21.6539,21.6539,21.5303,21.6063,34400.0
2011-11-09 14:10:00,22.73,22.76,22.7,22.75,23800.0,21.6063,21.6349,21.5778,21.6254,23800.0
2011-11-09 14:20:00,22.77,22.77,22.65,22.74,17800.0,21.6444,21.6444,21.5303,21.6159,17800.0
2011-11-09 14:30:00,22.73,22.74,22.67,22.71,51000.0,21.6063,21.6159,21.5493,21.5873,51000.0
2011-11-09 14:40:00,22.71,22.76,22.67,22.74,36600.0,21.5873,21.6349,21.5493,21.6159,36600.0
2011-11-09 14:50:00,22.74,22.77,22.71,22.73,24800.0,21.6159,21.6444,21.5873,21.6063,24800.0
2011-11-09 15:00:00,22.73,22.76,22.71,22.76,26200.0,21.6063,21.6349,21.5873,21.6349,26200.0
2011-11-09 15:10:00,22.76,22.77,22.73,22.76,21800.0,21.6349,21.6444,21.6063,21.6349,21800.0
2011-11-09 15:20:00,22.75,22.81,22.75,22.76,24200.0,21.6254,21.6824,21.6254,21.6349,24200.0
2011-11-09 15:30:00,22.75,22.76,22.68,22.68,37600.0,21.6254,21.6349,21.5588,21.5588,37600.0
2011-11-09 15:40:00,22.68,22.71,22.63,22.63,70200.0,21.5588,21.5873,21.5113,21.5113,70200.0
2011-11-09 15:50:00,22.64,22.67,22.58,22.64,194000.0,21.5208,21.5493,21.4638,21.5208,194000.0
2011-11-10 09:30:00,23.11,23.12,22.87,22.93,19800.0,21.9676,21.9771,21.7394,21.7965,19800.0
2011-11-10 09:40:00,22.93,22.98,22.91,22.91,10200.0,21.7965,21.844,21.7775,21.7775,10200.0
2011-11-10 09:50:00,22.91,22.93,22.76,22.77,17400.0,21.7775,21.7965,21.6349,21.6444,17400.0
2011-11-10 10:00:00,22.78,22.82,22.72,22.82,16600.0,21.6539,21.6919,21.5968,21.6919,16600.0
2011-11-10 10:10:00,22.77,22.78,22.66,22.66,9000.0,21.6444,21.6539,21.5398,21.5398,9000.0
2011-11-10 10:20:00,22.67,22.71,22.64,22.67,7400.0,21.5493,21.5873,21.5208,21.5493,7400.0
2011-11-10 10:30:00,22.66,22.68,22.6,22.68,8800.0,21.5398,21.5588,21.4828,21.5588,8800.0
2011-11-10 10:40:00,22.68,22.71,22.55,22.55,10600.0,21.5588,21.5873,21.4352,21.4352,10600.0
2011-11-10 10:50:00,22.55,22.66,22.55,22.62,15400.0,21.4352,21.5398,21.4352,21.5018,15400.0
2011-11-10 11:00:00,22.61,22.69,22.6,22.64,13800.0,21.4923,21.5683,21.4828,21.5208,13800.0
2011-11-10 11:10:00,22.64,22.67,22.61,22.61,13800.0,21.5208,21.5493,21.4923,21.4923,13800.0
2011-11-10 11:20:00,22.6,22.64,22.56,22.58,9800.0,21.4828,21.5208,21.4448,21.4638,9800.0
2011-11-10 11:30:00,22.58,22.63,22.56,22.61,18400.0,21.4638,21.5113,21.4448,21.4923,18400.0
2011-11-10 11:40:00,22.61,22.73,22.6,22.68,24000.0,21.4923,21.6063,21.4828,21.5588,24000.0
2011-11-10 11:50:00,22.68,22.68,22.61,22.63,16400.0,21.5588,21.5588,21.4923,21.5113,16400.0
2011-11-10 12:00:00,22.63,22.66,22.6,22.66,17600.0,21.5113,21.5398,21.4828,21.5398,17600.0
2011-11-10 12:10:00,22.67,22.7,22.58,22.6,25800.0,21.5493,21.5778,21.4638,21.4828,25800.0
2011-11-10 12:20:00,22.61,22.64,22.57,22.57,11600.0,21.4923,21.5208,21.4543,21.4543,11600.0
2011-11-10 12:30:00,22.58,22.58,22.5,22.56,22400.0,21.4638,21.4638,21.3877,21.4448,22400.0
2011-11-10 12:40:00,22.56,22.61,22.55,22.61,16000.0,21.4448,21.4923,21.4352,21.4923,16000.0
2011-11-10 12:50:00,22.61,22.66,22.6,22.65,20000.0,21.4923,21.5398,21.4828,21.5303,20000.0
2011-11-10 13:00:00,22.64,22.66,22.61,22.63,21400.0,21.5208,21.5398,21.4923,21.5113,21400.0
2011-11-10 13:10:00,22.63,22.76,22.63,22.75,32800.0,21.5113,21.6349,21.5113,21.6254,32800.0
2011-11-10 13:20:00,22.75,22.76,22.67,22.67,12200.0,21.6254,21.6349,21.5493,21.5493,12200.0
2011-11-10 13:30:00,22.67,22.72,22.66,22.66,13200.0,21.5493,21.5968,21.5398,21.5398,13200.0
2011-11-10 13:40:00,22.66,22.72,22.65,22.65,16400.0,21.5398,21.5968,21.5303,21.5303,16400.0
2011-11-10 13:50:00,22.64,22.7,22.64,22.7,11200.0,21.5208,21.5778,21.5208,21.5778,11200.0
2011-11-10 14:00:00,22.7,22.7,22.57,22.61,15000.0,21.5778,21.5778,21.4543,21.4923,15000.0
2011-11-10 14:10:00,22.61,22.68,22.6,22.64,16600.0,21.4923,21.5588,21.4828,21.5208,16600.0
2011-11-10 14:20:00,22.63,22.64,22.57,22.59,55200.0,21.5113,21.5208,21.4543,21.4733,55200.0
2011-11-10 14:30:00,22.6,22.63,22.54,22.55,32000.0,21.4828,21.5113,21.4257,21.4352,32000.0
2011-11-10 14:40:00,22.55,22.61,22.53,22.56,35000.0,21.4352,21.4923,21.4162,21.4448,35000.0
2011-11-10 14:50:00,22.57,22.61,22.54,22.54,31800.0,21.4543,21.4923,21.4257,21.4257,31800.0
2011-11-10 15:00:00,22.53,22.6,22.5,22.53,18400.0,21.4162,21.4828,21.3877,21.4162,18400.0
2011-11-10 15:10:00,22.54,22.61,22.54,22.57,24800.0,21.4257,21.4923,21.4257,21.4543,24800.0
2011-11-10 15:20:00,22.57,22.65,22.54,22.63,38600.0,21.4543,21.5303,21.4257,21.5113,38600.0
2011-11-10 15:30:00,22.62,22.64,22.57,22.62,72800.0,21.5018,21.5208,21.4543,21.5018,72800.0
2011-11-10 15:40:00,22.63,22.65,22.56,22.64,140200.0,21.5113,21.5303,21.4448,21.5208,140200.0
2011-11-10 15:50:00,22.63,22.68,22.6,22.61,324000.0,21.5113,21.5588,21.4828,21.4923,324000.0
2011-11-11 09:30:00,22.9,23.01,22.9,22.95,15800.0,21.7679,21.8725,21.7679,21.8155,15800.0
2011-11-11 09:40:00,22.97,23.06,22.96,23.03,14800.0,21.8345,21.92,21.825,21.8915,14800.0
2011-11-11 09:50:00,23.0,23.16,23.0,23.11,12200.0,21.863,22.0151,21.863,21.9676,12200.0
2011-11-11 10:00:00,23.13,23.3,23.11,23.27,38000.0,21.9866,22.1482,21.9676,22.1197,38000.0
2011-11-11 10:10:00,23.28,23.32,23.27,23.29,20400.0,22.1292,22.1672,22.1197,22.1387,20400.0
2011-11-11 10:20:00,23.3,23.37,23.3,23.36,21800.0,22.1482,22.2147,22.1482,22.2052,21800.0
2011-11-11 10:30:00,23.36,23.39,23.36,23.36,22200.0,22.2052,22.2337,22.2052,22.2052,22200.0
2011-11-11 10:40:00,23.36,23.48,23.35,23.47,31600.0,22.2052,22.3193,22.1957,22.3098,31600.0
2011-11-11 10:50:00,23.47,23.53,23.45,23.52,19800.0,22.3098,22.3668,22.2908,22.3573,19800.0
2011-11-11 11:00:00,23.5,23.52,23.47,23.49,24200.0,22.3383,22.3573,22.3098,22.3288,24200.0
2011-11-11 11:10:00,23.48,23.54,23.46,23.52,26800.0,22.3193,22.3763,22.3003,22.3573,26800.0
2011-11-11 11:20:00,23.51,23.55,23.5,23.55,19000.0,22.3478,22.3858,22.3383,22.3858,19000.0
2011-11-11 11:30:00,23.56,23.57,23.5,23.51,15000.0,22.3953,22.4048,22.3383,22.3478,15000.0
2011-11-11 11:40:00,23.5,23.54,23.5,23.54,14400.0,22.3383,22.3763,22.3383,22.3763,14400.0
2011-11-11 11:50:00,23.54,23.54,23.5,23.51,20000.0,22.3763,22.3763,22.3383,22.3478,20000.0
2011-11-11 12:00:00,23.51,23.53,23.5,23.52,24200.0,22.3478,22.3668,22.3383,22.3573,24200.0
2011-11-11 12:10:00,23.52,23.53,23.5,23.5,32600.0,22.3573,22.3668,22.3383,22.3383,32600.0
2011-11-11 12:20:00,23.51,23.51,23.46,23.48,30000.0,22.3478,22.3478,22.3003,22.3193,30000.0
2011-11-11 12:30:00,23.48,23.49,23.4,23.4,12200.0,22.3193,22.3288,22.2432,22.2432,12200.0
2011-11-11 12:40:00,23.39,23.39,23.35,23.38,21800.0,22.2337,22.2337,22.1957,22.2242,21800.0
2011-11-11 12:50:00,23.38,23.38,23.35,23.35,6600.0,22.2242,22.2242,22.1957,22.1957,6600.0
2011-11-11 13:00:00,23.36,23.45,23.35,23.43,12800.0,22.2052,22.2908,22.1957,22.2717,12800.0
2011-11-11 13:10:00,23.42,23.44,23.41,23.42,19400.0,22.2622,22.2813,22.2527,22.2622,19400.0
2011-11-11 13:20:00,23.43,23.43,23.36,23.38,21000.0,22.2717,22.2717,22.2052,22.2242,21000.0
2011-11-11 13:30:00,23.38,23.42,23.37,23.42,7800.0,22.2242,22.2622,22.2147,22.2622,7800.0
2011-11-11 13:40:00,23.42,23.47,23.41,23.46,14000.0,22.2622,22.3098,22.2527,22.3003,14000.0
2011-11-11 13:50:00,23.46,23.46,23.41,23.42,15400.0,22.3003,22.3003,22.2527,22.2622,15400.0
2011-11-11 14:00:00,23.42,23.42,23.37,23.4,26600.0,22.2622,22.2622,22.2147,22.2432,26600.0
2011-11-11 14:10:00,23.4,23.43,23.38,23.42,9400.0,22.2432,22.2717,22.2242,22.2622,9400.0
2011-11-11 14:20:00,23.43,23.43,23.4,23.43,8400.0,22.2717,22.2717,22.2432,22.2717,8400.0
2011-11-11 14:30:00,23.43,23.44,23.4,23.41,10800.0,22.2717,22.2813,22.2432,22.2527,10800.0
2011-11-11 14:40:00,23.41,23.43,23.39,23.39,10600.0,22.2527,22.2717,22.2337,22.2337,10600.0
2011-11-11 14:50:00,23.39,23.43,23.35,23.37,20200.0,22.2337,22.2717,22.1957,22.2147,20200.0
2011-11-11 15:00:00,23.38,23.38,23.34,23.36,18200.0,22.2242,22.2242,22.1862,22.2052,18200.0
2011-11-11 15:10:00,23.36,23.38,23.34,23.36,27600.0,22.2052,22.2242,22.1862,22.2052,27600.0
2011-11-11 15:20:00,23.36,23.38,23.35,23.38,42000.0,22.2052,22.2242,22.1957,22.2242,42000.0
2011-11-11 15:30:00,23.37,23.38,23.33,23.36,33000.0,22.2147,22.2242,22.1767,22.2052,33000.0
2011-11-11 15:40:00,23.36,23.42,23.33,23.42,70400.0,22.2052,22.2622,22.1767,22.2622,70400.0
2011-11-11 15:50:00,23.41,23.45,23.41,23.43,95600.0,22.2527,22.2908,22.2527,22.2717,95600.0
2011-11-14 09:30:00,23.2,23.24,23.14,23.24,11000.0,22.0628,22.1008,22.0057,22.1008,11000.0
2011-11-14 09:40:00,23.23,23.23,23.1,23.11,12000.0,22.0913,22.0913,21.9677,21.9772,12000.0
2011-11-14 09:50:00,23.1,23.1,23.04,23.07,12000.0,21.9677,21.9677,21.9106,21.9392,12000.0
2011-11-14 10:00:00,23.06,23.14,23.04,23.11,15000.0,21.9297,22.0057,21.9106,21.9772,15000.0
2011-11-14 10:10:00,23.11,23.14,23.07,23.07,5600.0,21.9772,22.0057,21.9392,21.9392,5600.0
2011-11-14 10:20:00,23.07,23.09,23.04,23.04,7000.0,21.9392,21.9582,21.9106,21.9106,7000.0
2011-11-14 10:30:00,23.04,23.04,22.93,22.95,16400.0,21.9106,21.9106,21.806,21.8251,16400.0
2011-11-14 10:40:00,22.96,22.96,22.92,22.94,9800.0,21.8346,21.8346,21.7965,21.8155,9800.0
2011-11-14 10:50:00,22.95,22.99,22.95,22.98,8200.0,21.8251,21.8631,21.8251,21.8536,8200.0
2011-11-14 11:00:00,22.96,23.07,22.95,23.07,14400.0,21.8346,21.9392,21.8251,21.9392,14400.0
2011-11-14 11:10:00,23.06,23.06,22.98,22.99,19800.0,21.9297,21.9297,21.8536,21.8631,19800.0
2011-11-14 11:20:00,22.98,23.03,22.97,22.98,21600.0,21.8536,21.9011,21.8441,21.8536,21600.0
2011-11-14 11:30:00,22.99,23.0,22.95,22.95,12800.0,21.8631,21.8726,21.8251,21.8251,12800.0
2011-11-14 11:40:00,22.93,22.95,22.84,22.85,12800.0,21.806,21.8251,21.7205,21.73,12800.0
2011-11-14 11:50:00,22.85,22.86,22.75,22.78,15600.0,21.73,21.7395,21.6349,21.6634,15600.0
2011-11-14 12:00:00,22.77,22.82,22.75,22.82,20600.0,21.6539,21.7014,21.6349,21.7014,20600.0
2011-11-14 12:10:00,22.81,22.81,22.75,22.75,15800.0,21.6919,21.6919,21.6349,21.6349,15800.0
2011-11-14 12:20:00,22.75,22.75,22.67,22.74,28600.0,21.6349,21.6349,21.5588,21.6254,28600.0
2011-11-14 12:30:00,22.74,22.79,22.74,22.78,13600.0,21.6254,21.6729,21.6254,21.6634,13600.0
2011-11-14 12:40:00,22.79,22.79,22.75,22.77,8800.0,21.6729,21.6729,21.6349,21.6539,8800.0
2011-11-14 12:50:00,22.77,22.8,22.76,22.79,12200.0,21.6539,21.6824,21.6444,21.6729,12200.0
2011-11-14 13:00:00,22.76,22.78,22.75,22.77,16200.0,21.6444,21.6634,21.6349,21.6539,16200.0
2011-11-14 13:10:00,22.75,22.78,22.75,22.78,9200.0,21.6349,21.6634,21.6349,21.6634,9200.0
2011-11-14 13:20:00,22.77,22.82,22.77,22.82,8000.0,21.6539,21.7014,21.6539,21.7014,8000.0
2011-11-14 13:30:00,22.81,22.86,22.8,22.85,10200.0,21.6919,21.7395,21.6824,21.73,10200.0
2011-11-14 13:40:00,22.85,22.86,22.82,22.84,16600.0,21.73,21.7395,21.7014,21.7205,16600.0
2011-11-14 13:50:00,22.83,22.83,22.77,22.82,10800.0,21.7109,21.7109,21.6539,21.7014,10800.0
2011-11-14 14:00:00,22.8,22.82,22.79,22.79,9800.0,21.6824,21.7014,21.6729,21.6729,9800.0
2011-11-14 14:10:00,22.79,22.82,22.78,22.78,16400.0,21.6729,21.7014,21.6634,21.6634,16400.0
2011-11-14 14:20:00,22.77,22.77,22.73,22.73,11600.0,21.6539,21.6539,21.6158,21.6158,11600.0
2011-11-14 14:30:00,22.73,22.74,22.71,22.72,12800.0,21.6158,21.6254,21.5968,21.6063,12800.0
2011-11-14 14:40:00,22.71,22.73,22.67,22.67,17800.0,21.5968,21.6158,21.5588,21.5588,17800.0
2011-11-14 14:50:00,22.67,22.68,22.63,22.66,25000.0,21.5588,21.5683,21.5207,21.5493,25000.0
2011-11-14 15:00:00,22.65,22.71,22.65,22.68,21600.0,21.5398,21.5968,21.5398,21.5683,21600.0
2011-11-14 15:10:00,22.7,22.7,22.64,22.64,18200.0,21.5873,21.5873,21.5303,21.5303,18200.0
2011-11-14 15:20:00,22.65,22.7,22.64,22.68,28200.0,21.5398,21.5873,21.5303,21.5683,28200.0
2011-11-14 15:30:00,22.68,22.73,22.68,22.72,39200.0,21.5683,21.6158,21.5683,21.6063,39200.0
2011-11-14 15:40:00,22.72,22.8,22.72,22.79,75200.0,21.6063,21.6824,21.6063,21.6729,75200.0
2011-11-14 15:50:00,22.79,22.83,22.73,22.77,173000.0,21.6729,21.7109,21.6158,21.6539,173000.0
2011-11-15 09:30:00,22.64,22.75,22.58,22.7,23800.0,21.5303,21.6349,21.4732,21.5873,23800.0
2011-11-15 09:40:00,22.68,22.75,22.63,22.68,31600.0,21.5683,21.6349,21.5207,21.5683,31600.0
2011-11-15 09:50:00,22.7,22.7,22.61,22.61,27400.0,21.5873,21.5873,21.5017,21.5017,27400.0
2011-11-15 10:00:00,22.62,22.67,22.59,22.59,26200.0,21.5112,21.5588,21.4827,21.4827,26200.0
2011-11-15 10:10:00,22.6,22.62,22.52,22.53,22000.0,21.4922,21.5112,21.4161,21.4256,22000.0
2011-11-15 10:20:00,22.53,22.64,22.52,22.63,40800.0,21.4256,21.5303,21.4161,21.5207,40800.0
2011-11-15 10:30:00,22.63,22.68,22.61,22.65,30800.0,21.5207,21.5683,21.5017,21.5398,30800.0
2011-11-15 10:40:00,22.63,22.66,22.57,22.6,15000.0,21.5207,21.5493,21.4637,21.4922,15000.0
2011-11-15 10:50:00,22.6,22.62,22.59,22.59,10000.0,21.4922,21.5112,21.4827,21.4827,10000.0
2011-11-15 11:00:00,22.6,22.62,22.58,22.6,12800.0,21.4922,21.5112,21.4732,21.4922,12800.0
2011-11-15 11:10:00,22.61,22.68,22.6,22.61,23600.0,21.5017,21.5683,21.4922,21.5017,23600.0
2011-11-15 11:20:00,22.6,22.67,22.58,22.66,14800.0,21.4922,21.5588,21.4732,21.5493,14800.0
2011-11-15 11:30:00,22.66,22.66,22.61,22.65,10600.0,21.5493,21.5493,21.5017,21.5398,10600.0
2011-11-15 11:40:00,22.64,22.68,22.64,22.67,3800.0,21.5303,21.5683,21.5303,21.5588,3800.0
2011-11-15 11:50:00,22.67,22.73,22.66,22.73,16000.0,21.5588,21.6158,21.5493,21.6158,16000.0
2011-11-15 12:00:00,22.73,22.85,22.73,22.8,16000.0,21.6158,21.73,21.6158,21.6824,16000.0
2011-11-15 12:10:00,22.79,22.82,22.77,22.77,7800.0,21.6729,21.7014,21.6539,21.6539,7800.0
2011-11-15 12:20:00,22.75,22.82,22.75,22.81,7600.0,21.6349,21.7014,21.6349,21.6919,7600.0
2011-11-15 12:30:00,22.82,22.96,22.81,22.88,23000.0,21.7014,21.8346,21.6919,21.7585,23000.0
2011-11-15 12:40:00,22.86,22.91,22.86,22.86,12000.0,21.7395,21.787,21.7395,21.7395,12000.0
2011-11-15 12:50:00,22.86,22.9,22.84,22.9,10600.0,21.7395,21.7775,21.7205,21.7775,10600.0
2011-11-15 13:00:00,22.89,22.95,22.89,22.9,10600.0,21.768,21.8251,21.768,21.7775,10600.0
2011-11-15 13:10:00,22.91,22.93,22.86,22.87,9600.0,21.787,21.806,21.7395,21.749,9600.0
2011-11-15 13:20:00,22.88,22.92,22.87,22.88,6800.0,21.7585,21.7965,21.749,21.7585,6800.0
2011-11-15 13:30:00,22.89,23.0,22.89,22.98,15600.0,21.768,21.8726,21.768,21.8536,15600.0
2011-11-15 13:40:00,22.98,23.01,22.95,22.97,8000.0,21.8536,21.8821,21.8251,21.8441,8000.0
2011-11-15 13:50:00,22.97,22.98,22.93,22.96,9200.0,21.8441,21.8536,21.806,21.8346,9200.0
2011-11-15 14:00:00,22.93,22.96,22.91,22.92,11000.0,21.806,21.8346,21.787,21.7965,11000.0
2011-11-15 14:10:00,22.91,22.94,22.89,22.89,19600.0,21.787,21.8155,21.768,21.768,19600.0
2011-11-15 14:20:00,22.88,22.91,22.85,22.87,20800.0,21.7585,21.787,21.73,21.749,20800.0
2011-11-15 14:30:00,22.87,22.9,22.85,22.85,20000.0,21.749,21.7775,21.73,21.73,20000.0
2011-11-15 14:40:00,22.86,22.88,22.85,22.85,24400.0,21.7395,21.7585,21.73,21.73,24400.0
2011-11-15 14:50:00,22.86,22.87,22.85,22.86,19800.0,21.7395,21.749,21.73,21.7395,19800.0
2011-11-15 15:00:00,22.86,22.9,22.85,22.85,30400.0,21.7395,21.7775,21.73,21.73,30400.0
2011-11-15 15:10:00,22.86,22.86,22.84,22.85,34200.0,21.7395,21.7395,21.7205,21.73,34200.0
2011-11-15 15:20:00,22.85,22.88,22.85,22.86,36000.0,21.73,21.7585,21.73,21.7395,36000.0
2011-11-15 15:30:00,22.86,22.87,22.84,22.85,55400.0,21.7395,21.749,21.7205,21.73,55400.0
2011-11-15 15:40:00,22.85,22.88,22.83,22.85,55000.0,21.73,21.7585,21.7109,21.73,55000.0
2011-11-15 15:50:00,22.85,22.85,22.79,22.79,104800.0,21.73,21.73,21.6729,21.6729,104800.0
2011-11-16 09:30:00,22.65,22.65,22.5,22.6,15600.0,21.5398,21.5398,21.3971,21.4922,15600.0
2011-11-16 09:40:00,22.62,22.7,22.59,22.64,8000.0,21.5112,21.5873,21.4827,21.5303,8000.0
2011-11-16 09:50:00,22.64,22.71,22.63,22.68,14600.0,21.5303,21.5968,21.5207,21.5683,14600.0
2011-11-16 10:00:00,22.71,22.73,22.66,22.67,31400.0,21.5968,21.6158,21.5493,21.5588,31400.0
2011-11-16 10:10:00,22.68,22.74,22.67,22.71,49200.0,21.5683,21.6254,21.5588,21.5968,49200.0
2011-11-16 10:20:00,22.72,22.74,22.65,22.69,10800.0,21.6063,21.6254,21.5398,21.5778,10800.0
2011-11-16 10:30:00,22.68,22.68,22.65,22.67,13600.0,21.5683,21.5683,21.5398,21.5588,13600.0
2011-11-16 10:40:00,22.68,22.72,22.66,22.7,27200.0,21.5683,21.6063,21.5493,21.5873,27200.0
2011-11-16 10:50:00,22.71,22.75,22.71,22.74,8400.0,21.5968,21.6349,21.5968,21.6254,8400.0
2011-11-16 11:00:00,22.74,22.8,22.74,22.8,14600.0,21.6254,21.6824,21.6254,21.6824,14600.0
2011-11-16 11:10:00,22.81,22.86,22.79,22.83,23400.0,21.6919,21.7395,21.6729,21.7109,23400.0
2011-11-16 11:20:00,22.85,22.9,22.84,22.86,11000.0,21.73,21.7775,21.7205,21.7395,11000.0
2011-11-16 11:30:00,22.86,22.88,22.81,22.83,21400.0,21.7395,21.7585,21.6919,21.7109,21400.0
2011-11-16 11:40:00,22.83,22.86,22.78,22.8,20600.0,21.7109,21.7395,21.6634,21.6824,20600.0
2011-11-16 11:50:00,22.81,22.81,22.76,22.76,12400.0,21.6919,21.6919,21.6444,21.6444,12400.0
2011-11-16 12:00:00,22.76,22.76,22.72,22.73,8000.0,21.6444,21.6444,21.6063,21.6158,8000.0
2011-11-16 12:10:00,22.73,22.73,22.72,22.72,2400.0,21.6158,21.6158,21.6063,21.6063,2400.0
2011-11-16 12:20:00,22.72,22.74,22.68,22.68,6800.0,21.6063,21.6254,21.5683,21.5683,6800.0
2011-11-16 12:30:00,22.68,22.74,22.67,22.72,22000.0,21.5683,21.6254,21.5588,21.6063,22000.0
2011-11-16 12:40:00,22.72,22.72,22.68,22.68,9600.0,21.6063,21.6063,21.5683,21.5683,9600.0
2011-11-16 12:50:00,22.69,22.7,22.66,22.68,9400.0,21.5778,21.5873,21.5493,21.5683,9400.0
2011-11-16 13:00:00,22.68,22.73,22.68,22.7,6400.0,21.5683,21.6158,21.5683,21.5873,6400.0
2011-11-16 13:10:00,22.68,22.73,22.68,22.73,8800.0,21.5683,21.6158,21.5683,21.6158,8800.0
2011-11-16 13:20:00,22.74,22.78,22.72,22.78,10200.0,21.6254,21.6634,21.6063,21.6634,10200.0
2011-11-16 13:30:00,22.78,22.8,22.76,22.79,19800.0,21.6634,21.6824,21.6444,21.6729,19800.0
2011-11-16 13:40:00,22.8,22.85,22.79,22.82,15000.0,21.6824,21.73,21.6729,21.7014,15000.0
2011-11-16 13:50:00,22.83,22.84,22.73,22.73,58200.0,21.7109,21.7205,21.6158,21.6158,58200.0
2011-11-16 14:00:00,22.73,22.75,22.71,22.74,11600.0,21.6158,21.6349,21.5968,21.6254,11600.0
2011-11-16 14:10:00,22.75,22.75,22.7,22.72,26800.0,21.6349,21.6349,21.5873,21.6063,26800.0
2011-11-16 14:20:00,22.71,22.72,22.7,22.71,28200.0,21.5968,21.6063,21.5873,21.5968,28200.0
2011-11-16 14:30:00,22.71,22.73,22.71,22.73,17800.0,21.5968,21.6158,21.5968,21.6158,17800.0
2011-11-16 14:40:00,22.72,22.72,22.64,22.64,19600.0,21.6063,21.6063,21.5303,21.5303,19600.0
2011-11-16 14:50:00,22.64,22.64,22.57,22.59,49600.0,21.5303,21.5303,21.4637,21.4827,49600.0
2011-11-16 15:00:00,22.59,22.59,22.57,22.59,41600.0,21.4827,21.4827,21.4637,21.4827,41600.0
2011-11-16 15:10:00,22.59,22.6,22.48,22.5,34400.0,21.4827,21.4922,21.3781,21.3971,34400.0
2011-11-16 15:20:00,22.49,22.49,22.41,22.46,76000.0,21.3876,21.3876,21.3115,21.3591,76000.0
2011-11-16 15:30:00,22.45,22.45,22.31,22.4,97800.0,21.3496,21.3496,21.2164,21.302,97800.0
2011-11-16 15:40:00,22.4,22.45,22.36,22.41,93800.0,21.302,21.3496,21.264,21.3115,93800.0
2011-11-16 15:50:00,22.41,22.41,22.3,22.32,145400.0,21.3115,21.3115,21.2069,21.2259,145400.0
2011-11-17 09:30:00,22.26,22.36,22.16,22.16,8600.0,21.1689,21.264,21.0738,21.0738,8600.0
2011-11-17 09:40:00,22.16,22.2,22.13,22.16,25200.0,21.0738,21.1118,21.0453,21.0738,25200.0
2011-11-17 09:50:00,22.17,22.29,22.17,22.29,20400.0,21.0833,21.1974,21.0833,21.1974,20400.0
2011-11-17 10:00:00,22.25,22.32,22.19,22.3,20800.0,21.1594,21.2259,21.1023,21.2069,20800.0
2011-11-17 10:10:00,22.29,22.32,22.23,22.24,7400.0,21.1974,21.2259,21.1404,21.1499,7400.0
2011-11-17 10:20:00,22.25,22.35,22.23,22.35,8800.0,21.1594,21.2545,21.1404,21.2545,8800.0
2011-11-17 10:30:00,22.35,22.46,22.28,22.43,19200.0,21.2545,21.3591,21.1879,21.3305,19200.0
2011-11-17 10:40:00,22.46,22.47,22.3,22.3,27600.0,21.3591,21.3686,21.2069,21.2069,27600.0
2011-11-17 10:50:00,22.3,22.35,22.23,22.24,43200.0,21.2069,21.2545,21.1404,21.1499,43200.0
2011-11-17 11:00:00,22.24,22.27,22.22,22.22,18000.0,21.1499,21.1784,21.1308,21.1308,18000.0
2011-11-17 11:10:00,22.22,22.3,22.2,22.3,23600.0,21.1308,21.2069,21.1118,21.2069,23600.0
2011-11-17 11:20:00,22.28,22.37,22.25,22.36,19800.0,21.1879,21.2735,21.1594,21.264,19800.0
2011-11-17 11:30:00,22.36,22.41,22.33,22.34,33000.0,21.264,21.3115,21.2354,21.245,33000.0
2011-11-17 11:40:00,22.34,22.41,22.34,22.36,12800.0,21.245,21.3115,21.245,21.264,12800.0
2011-11-17 11:50:00,22.36,22.4,22.32,22.34,21800.0,21.264,21.302,21.2259,21.245,21800.0
2011-11-17 12:00:00,22.35,22.36,22.27,22.28,13600.0,21.2545,21.264,21.1784,21.1879,13600.0
2011-11-17 12:10:00,22.28,22.31,22.23,22.29,25000.0,21.1879,21.2164,21.1404,21.1974,25000.0
2011-11-17 12:20:00,22.28,22.32,22.25,22.25,10400.0,21.1879,21.2259,21.1594,21.1594,10400.0
2011-11-17 12:30:00,22.25,22.25,22.03,22.08,36000.0,21.1594,21.1594,20.9502,20.9977,36000.0
2011-11-17 12:40:00,22.07,22.1,22.0,22.07,20600.0,20.9882,21.0167,20.9216,20.9882,20600.0
2011-11-17 12:50:00,22.08,22.11,22.05,22.11,12000.0,20.9977,21.0262,20.9692,21.0262,12000.0
2011-11-17 13:00:00,22.11,22.11,22.02,22.02,13200.0,21.0262,21.0262,20.9406,20.9406,13200.0
2011-11-17 13:10:00,22.03,22.08,22.01,22.05,10800.0,20.9502,20.9977,20.9311,20.9692,10800.0
2011-11-17 13:20:00,22.05,22.06,22.01,22.04,10400.0,20.9692,20.9787,20.9311,20.9597,10400.0
2011-11-17 13:30:00,22.05,22.07,22.01,22.03,17600.0,20.9692,20.9882,20.9311,20.9502,17600.0
2011-11-17 13:40:00,22.03,22.06,22.0,22.02,14200.0,20.9502,20.9787,20.9216,20.9406,14200.0
2011-11-17 13:50:00,22.03,22.1,21.97,22.05,42000.0,20.9502,21.0167,20.8931,20.9692,42000.0
2011-11-17 14:00:00,22.05,22.06,22.0,22.04,19400.0,20.9692,20.9787,20.9216,20.9597,19400.0
2011-11-17 14:10:00,22.02,22.03,22.0,22.02,21000.0,20.9406,20.9502,20.9216,20.9406,21000.0
2011-11-17 14:20:00,22.0,22.03,21.95,22.0,20000.0,20.9216,20.9502,20.8741,20.9216,20000.0
2011-11-17 14:30:00,22.0,22.03,21.96,21.97,26200.0,20.9216,20.9502,20.8836,20.8931,26200.0
2011-11-17 14:40:00,21.98,22.09,21.97,22.04,21800.0,20.9026,21.0072,20.8931,20.9597,21800.0
2011-11-17 14:50:00,22.04,22.07,22.03,22.06,12000.0,20.9597,20.9882,20.9502,20.9787,12000.0
2011-11-17 15:00:00,22.05,22.08,22.03,22.03,31400.0,20.9692,20.9977,20.9502,20.9502,31400.0
2011-11-17 15:10:00,22.04,22.05,22.0,22.0,33200.0,20.9597,20.9692,20.9216,20.9216,33200.0
2011-11-17 15:20:00,22.01,22.08,21.98,22.02,53200.0,20.9311,20.9977,20.9026,20.9406,53200.0
2011-11-17 15:30:00,22.03,22.06,22.0,22.0,48200.0,20.9502,20.9787,20.9216,20.9216,48200.0
2011-11-17 15:40:00,21.99,22.07,21.98,22.04,68000.0,20.9121,20.9882,20.9026,20.9597,68000.0
2011-11-17 15:50:00,22.03,22.07,21.99,22.07,114400.0,20.9502,20.9882,20.9121,20.9882,114400.0
2011-11-18 09:30:00,22.15,22.15,21.9,21.9,17800.0,21.0643,21.0643,20.8265,20.8265,17800.0
2011-11-18 09:40:00,21.93,21.99,21.89,21.9,8400.0,20.8551,20.9121,20.817,20.8265,8400.0
2011-11-18 09:50:00,21.91,21.98,21.88,21.93,15600.0,20.836,20.9026,20.8075,20.8551,15600.0
2011-11-18 10:00:00,21.96,21.96,21.87,21.87,10800.0,20.8836,20.8836,20.798,20.798,10800.0
2011-11-18 10:10:00,21.86,21.96,21.86,21.86,14000.0,20.7885,20.8836,20.7885,20.7885,14000.0
2011-11-18 10:20:00,21.87,21.98,21.85,21.98,41800.0,20.798,20.9026,20.779,20.9026,41800.0
2011-11-18 10:30:00,21.99,22.0,21.96,21.99,16800.0,20.9121,20.9216,20.8836,20.9121,16800.0
2011-11-18 10:40:00,21.99,22.09,21.98,22.07,19600.0,20.9121,21.0072,20.9026,20.9882,19600.0
2011-11-18 10:50:00,22.08,22.09,22.03,22.03,9000.0,20.9977,21.0072,20.9502,20.9502,9000.0
2011-11-18 11:00:00,22.03,22.04,21.95,21.95,9000.0,20.9502,20.9597,20.8741,20.8741,9000.0
2011-11-18 11:10:00,21.93,22.02,21.93,22.0,18600.0,20.8551,20.9406,20.8551,20.9216,18600.0
2011-11-18 11:20:00,22.02,22.04,21.99,22.01,8800.0,20.9406,20.9597,20.9121,20.9311,8800.0
2011-11-18 11:30:00,22.01,22.02,21.98,22.0,10800.0,20.9311,20.9406,20.9026,20.9216,10800.0
2011-11-18 11:40:00,22.0,22.03,22.0,22.0,5400.0,20.9216,20.9502,20.9216,20.9216,5400.0
2011-11-18 11:50:00,22.0,22.02,21.94,21.95,11000.0,20.9216,20.9406,20.8646,20.8741,11000.0
2011-11-18 12:00:00,21.95,21.95,21.83,21.86,38800.0,20.8741,20.8741,20.76,20.7885,38800.0
2011-11-18 12:10:00,21.86,21.86,21.83,21.83,40200.0,20.7885,20.7885,20.76,20.76,40200.0
2011-11-18 12:20:00,21.83,21.87,21.81,21.87,16000.0,20.76,20.798,20.7409,20.798,16000.0
2011-11-18 12:30:00,21.88,21.9,21.83,21.85,27000.0,20.8075,20.8265,20.76,20.779,27000.0
2011-11-18 12:40:00,21.85,21.87,21.84,21.87,10800.0,20.779,20.798,20.7695,20.798,10800.0
2011-11-18 12:50:00,21.84,21.84,21.8,21.82,10000.0,20.7695,20.7695,20.7314,20.7504,10000.0
2011-11-18 13:00:00,21.8,21.82,21.8,21.81,13200.0,20.7314,20.7504,20.7314,20.7409,13200.0
2011-11-18 13:10:00,21.82,21.85,21.81,21.84,30400.0,20.7504,20.779,20.7409,20.7695,30400.0
2011-11-18 13:20:00,21.83,21.84,21.81,21.81,8800.0,20.76,20.7695,20.7409,20.7409,8800.0
2011-11-18 13:30:00,21.81,21.86,21.8,21.84,10000.0,20.7409,20.7885,20.7314,20.7695,10000.0
2011-11-18 13:40:00,21.84,21.85,21.8,21.82,10800.0,20.7695,20.779,20.7314,20.7504,10800.0
2011-11-18 13:50:00,21.82,21.85,21.8,21.8,9600.0,20.7504,20.779,20.7314,20.7314,9600.0
2011-11-18 14:00:00,21.8,21.82,21.77,21.81,16800.0,20.7314,20.7504,20.7029,20.7409,16800.0
2011-11-18 14:10:00,21.81,21.9,21.8,21.84,37600.0,20.7409,20.8265,20.7314,20.7695,37600.0
2011-11-18 14:20:00,21.83,21.85,21.78,21.79,21200.0,20.76,20.779,20.7124,20.7219,21200.0
2011-11-18 14:30:00,21.79,21.81,21.75,21.76,60400.0,20.7219,20.7409,20.6839,20.6934,60400.0
2011-11-18 14:40:00,21.77,21.77,21.71,21.71,36200.0,20.7029,20.7029,20.6458,20.6458,36200.0
2011-11-18 14:50:00,21.72,21.73,21.68,21.7,35200.0,20.6553,20.6649,20.6173,20.6363,35200.0
2011-11-18 15:00:00,21.7,21.73,21.68,21.72,34800.0,20.6363,20.6649,20.6173,20.6553,34800.0
2011-11-18 15:10:00,21.73,21.74,21.68,21.71,35200.0,20.6649,20.6744,20.6173,20.6458,35200.0
2011-11-18 15:20:00,21.71,21.72,21.66,21.68,40200.0,20.6458,20.6553,20.5983,20.6173,40200.0
2011-11-18 15:30:00,21.69,21.77,21.68,21.74,39200.0,20.6268,20.7029,20.6173,20.6744,39200.0
2011-11-18 15:40:00,21.73,21.76,21.7,21.74,60800.0,20.6649,20.6934,20.6363,20.6744,60800.0
2011-11-18 15:50:00,21.74,21.77,21.73,21.74,59800.0,20.6744,20.7029,20.6649,20.6744,59800.0
2011-11-21 09:30:00,21.43,21.47,21.34,21.35,15400.0,20.3796,20.4176,20.294,20.3035,15400.0
2011-11-21 09:40:00,21.36,21.36,21.31,21.33,5400.0,20.313,20.313,20.2654,20.2845,5400.0
2011-11-21 09:50:00,21.34,21.34,21.26,21.32,9200.0,20.294,20.294,20.2179,20.275,9200.0
2011-11-21 10:00:00,21.34,21.38,21.3,21.35,20800.0,20.294,20.332,20.2559,20.3035,20800.0
2011-11-21 10:10:00,21.37,21.48,21.37,21.41,16000.0,20.3225,20.4271,20.3225,20.3605,16000.0
2011-11-21 10:20:00,21.42,21.5,21.4,21.46,10400.0,20.3701,20.4461,20.351,20.4081,10400.0
2011-11-21 10:30:00,21.44,21.48,21.42,21.43,13000.0,20.3891,20.4271,20.3701,20.3796,13000.0
2011-11-21 10:40:00,21.43,21.45,21.36,21.4,15600.0,20.3796,20.3986,20.313,20.351,15600.0
2011-11-21 10:50:00,21.4,21.4,21.33,21.34,14200.0,20.351,20.351,20.2845,20.294,14200.0
2011-11-21 11:00:00,21.32,21.35,21.31,21.35,16600.0,20.275,20.3035,20.2654,20.3035,16600.0
2011-11-21 11:10:00,21.34,21.38,21.34,21.38,9000.0,20.294,20.332,20.294,20.332,9000.0
2011-11-21 11:20:00,21.38,21.4,21.34,21.38,5200.0,20.332,20.351,20.294,20.332,5200.0
2011-11-21 11:30:00,21.36,21.36,21.32,21.34,18800.0,20.313,20.313,20.275,20.294,18800.0
2011-11-21 11:40:00,21.34,21.36,21.32,21.36,25600.0,20.294,20.313,20.275,20.313,25600.0
2011-11-21 11:50:00,21.36,21.37,21.35,21.37,15400.0,20.313,20.3225,20.3035,20.3225,15400.0
2011-11-21 12:00:00,21.36,21.38,21.33,21.35,14200.0,20.313,20.332,20.2845,20.3035,14200.0
2011-11-21 12:10:00,21.34,21.39,21.34,21.35,8200.0,20.294,20.3415,20.294,20.3035,8200.0
2011-11-21 12:20:00,21.35,21.38,21.34,21.35,10000.0,20.3035,20.332,20.294,20.3035,10000.0
2011-11-21 12:30:00,21.35,21.35,21.32,21.35,8400.0,20.3035,20.3035,20.275,20.3035,8400.0
2011-11-21 12:40:00,21.35,21.36,21.34,21.36,7000.0,20.3035,20.313,20.294,20.313,7000.0
2011-11-21 12:50:00,21.36,21.36,21.34,21.34,12200.0,20.313,20.313,20.294,20.294,12200.0
2011-11-21 13:00:00,21.34,21.4,21.33,21.39,5800.0,20.294,20.351,20.2845,20.3415,5800.0
2011-11-21 13:10:00,21.39,21.4,21.38,21.38,7000.0,20.3415,20.351,20.332,20.332,7000.0
2011-11-21 13:20:00,21.4,21.42,21.39,21.39,6600.0,20.351,20.3701,20.3415,20.3415,6600.0
2011-11-21 13:30:00,21.39,21.39,21.35,21.36,13000.0,20.3415,20.3415,20.3035,20.313,13000.0
2011-11-21 13:40:00,21.36,21.38,21.35,21.35,6400.0,20.313,20.332,20.3035,20.3035,6400.0
2011-11-21 13:50:00,21.36,21.36,21.3,21.3,14600.0,20.313,20.313,20.2559,20.2559,14600.0
2011-11-21 14:00:00,21.3,21.32,21.28,21.31,11800.0,20.2559,20.275,20.2369,20.2654,11800.0
2011-11-21 14:10:00,21.31,21.45,21.31,21.4,23000.0,20.2654,20.3986,20.2654,20.351,23000.0
2011-11-21 14:20:00,21.4,21.42,21.39,21.41,12600.0,20.351,20.3701,20.3415,20.3605,12600.0
2011-11-21 14:30:00,21.41,21.46,21.41,21.43,16200.0,20.3605,20.4081,20.3605,20.3796,16200.0
2011-11-21 14:40:00,21.43,21.48,21.43,21.45,19200.0,20.3796,20.4271,20.3796,20.3986,19200.0
2011-11-21 14:50:00,21.45,21.46,21.39,21.39,20800.0,20.3986,20.4081,20.3415,20.3415,20800.0
2011-11-21 15:00:00,21.39,21.41,21.35,21.39,21600.0,20.3415,20.3605,20.3035,20.3415,21600.0
2011-11-21 15:10:00,21.38,21.45,21.38,21.45,24600.0,20.332,20.3986,20.332,20.3986,24600.0
2011-11-21 15:20:00,21.45,21.52,21.43,21.49,55200.0,20.3986,20.4652,20.3796,20.4366,55200.0
2011-11-21 15:30:00,21.48,21.5,21.45,21.48,62800.0,20.4271,20.4461,20.3986,20.4271,62800.0
2011-11-21 15:40:00,21.48,21.5,21.45,21.49,84400.0,20.4271,20.4461,20.3986,20.4366,84400.0
2011-11-21 15:50:00,21.5,21.5,21.4,21.41,122000.0,20.4461,20.4461,20.351,20.3605,122000.0
2011-11-22 09:30:00,21.41,21.44,21.33,21.41,9200.0,20.3605,20.3891,20.2845,20.3605,9200.0
2011-11-22 09:40:00,21.43,21.43,21.41,21.42,2600.0,20.3796,20.3796,20.3605,20.3701,2600.0
2011-11-22 09:50:00,21.39,21.4,21.35,21.36,14800.0,20.3415,20.351,20.3035,20.313,14800.0
2011-11-22 10:00:00,21.38,21.38,21.33,21.34,4000.0,20.332,20.332,20.2845,20.294,4000.0
2011-11-22 10:10:00,21.35,21.36,21.33,21.34,7000.0,20.3035,20.313,20.2845,20.294,7000.0
2011-11-22 10:20:00,21.36,21.38,21.34,21.38,4800.0,20.313,20.332,20.294,20.332,4800.0
2011-11-22 10:30:00,21.38,21.38,21.33,21.35,32600.0,20.332,20.332,20.2845,20.3035,32600.0
2011-11-22 10:40:00,21.35,21.36,21.34,21.35,26800.0,20.3035,20.313,20.294,20.3035,26800.0
2011-11-22 10:50:00,21.35,21.35,21.28,21.29,10800.0,20.3035,20.3035,20.2369,20.2464,10800.0
2011-11-22 11:00:00,21.28,21.3,21.26,21.3,17000.0,20.2369,20.2559,20.2179,20.2559,17000.0
2011-11-22 11:10:00,21.3,21.33,21.3,21.33,9400.0,20.2559,20.2845,20.2559,20.2845,9400.0
2011-11-22 11:20:00,21.32,21.32,21.3,21.3,7800.0,20.275,20.275,20.2559,20.2559,7800.0
2011-11-22 11:30:00,21.29,21.33,21.28,21.31,14000.0,20.2464,20.2845,20.2369,20.2654,14000.0
2011-11-22 11:40:00,21.31,21.33,21.29,21.31,22400.0,20.2654,20.2845,20.2464,20.2654,22400.0
2011-11-22 11:50:00,21.3,21.35,21.3,21.35,8200.0,20.2559,20.3035,20.2559,20.3035,8200.0
2011-11-22 12:00:00,21.36,21.43,21.34,21.41,26600.0,20.313,20.3796,20.294,20.3605,26600.0
2011-11-22 12:10:00,21.41,21.41,21.36,21.36,17600.0,20.3605,20.3605,20.313,20.313,17600.0
2011-11-22 12:20:00,21.35,21.36,21.28,21.29,9600.0,20.3035,20.313,20.2369,20.2464,9600.0
2011-11-22 12:30:00,21.31,21.36,21.31,21.35,10000.0,20.2654,20.313,20.2654,20.3035,10000.0
2011-11-22 12:40:00,21.35,21.36,21.33,21.34,18400.0,20.3035,20.313,20.2845,20.294,18400.0
2011-11-22 12:50:00,21.35,21.36,21.34,21.35,16400.0,20.3035,20.313,20.294,20.3035,16400.0
2011-11-22 13:00:00,21.35,21.38,21.34,21.36,13000.0,20.3035,20.332,20.294,20.313,13000.0
2011-11-22 13:10:00,21.36,21.41,21.35,21.39,23200.0,20.313,20.3605,20.3035,20.3415,23200.0
2011-11-22 13:20:00,21.4,21.42,21.38,21.38,16400.0,20.351,20.3701,20.332,20.332,16400.0
2011-11-22 13:30:00,21.37,21.39,21.36,21.38,15800.0,20.3225,20.3415,20.313,20.332,15800.0
2011-11-22 13:40:00,21.39,21.39,21.32,21.33,8600.0,20.3415,20.3415,20.275,20.2845,8600.0
2011-11-22 13:50:00,21.33,21.33,21.25,21.27,13600.0,20.2845,20.2845,20.2084,20.2274,13600.0
2011-11-22 14:00:00,21.28,21.29,21.25,21.27,11200.0,20.2369,20.2464,20.2084,20.2274,11200.0
2011-11-22 14:10:00,21.27,21.28,21.25,21.25,13000.0,20.2274,20.2369,20.2084,20.2084,13000.0
2011-11-22 14:20:00,21.26,21.26,21.21,21.23,22200.0,20.2179,20.2179,20.1703,20.1894,22200.0
2011-11-22 14:30:00,21.23,21.23,21.17,21.18,15400.0,20.1894,20.1894,20.1323,20.1418,15400.0
2011-11-22 14:40:00,21.18,21.21,21.17,21.18,26600.0,20.1418,20.1703,20.1323,20.1418,26600.0
2011-11-22 14:50:00,21.18,21.18,21.11,21.13,26400.0,20.1418,20.1418,20.0752,20.0943,26400.0
2011-11-22 15:00:00,21.14,21.16,21.13,21.15,32400.0,20.1038,20.1228,20.0943,20.1133,32400.0
2011-11-22 15:10:00,21.14,21.19,21.14,21.16,25800.0,20.1038,20.1513,20.1038,20.1228,25800.0
2011-11-22 15:20:00,21.16,21.19,21.15,21.18,36400.0,20.1228,20.1513,20.1133,20.1418,36400.0
2011-11-22 15:30:00,21.18,21.2,21.11,21.11,60200.0,20.1418,20.1608,20.0752,20.0752,60200.0
2011-11-22 15:40:00,21.11,21.15,21.08,21.13,77800.0,20.0752,20.1133,20.0467,20.0943,77800.0
2011-11-22 15:50:00,21.13,21.13,21.09,21.11,113400.0,20.0943,20.0943,20.0562,20.0752,113400.0
2011-11-23 09:30:00,20.96,20.97,20.91,20.97,8200.0,19.9326,19.9421,19.8851,19.9421,8200.0
2011-11-23 09:40:00,20.91,20.94,20.9,20.92,8000.0,19.8851,19.9136,19.8755,19.8946,8000.0
2011-11-23 09:50:00,20.93,20.97,20.88,20.89,6000.0,19.9041,19.9421,19.8565,19.866,6000.0
2011-11-23 10:00:00,20.86,20.86,20.82,20.84,4400.0,19.8375,19.8375,19.7995,19.8185,4400.0
2011-11-23 10:10:00,20.84,20.84,20.75,20.75,9200.0,19.8185,19.8185,19.7329,19.7329,9200.0
2011-11-23 10:20:00,20.77,20.8,20.75,20.75,5800.0,19.7519,19.7804,19.7329,19.7329,5800.0
2011-11-23 10:30:00,20.73,20.78,20.71,20.78,6000.0,19.7139,19.7614,19.6949,19.7614,6000.0
2011-11-23 10:40:00,20.75,20.76,20.72,20.73,5200.0,19.7329,19.7424,19.7044,19.7139,5200.0
2011-11-23 10:50:00,20.74,20.78,20.74,20.76,3600.0,19.7234,19.7614,19.7234,19.7424,3600.0
2011-11-23 11:00:00,20.75,20.82,20.75,20.75,23600.0,19.7329,19.7995,19.7329,19.7329,23600.0
2011-11-23 11:10:00,20.75,20.79,20.75,20.79,27400.0,19.7329,19.7709,19.7329,19.7709,27400.0
2011-11-23 11:20:00,20.79,20.79,20.76,20.78,12000.0,19.7709,19.7709,19.7424,19.7614,12000.0
2011-11-23 11:30:00,20.78,20.83,20.76,20.83,24200.0,19.7614,19.809,19.7424,19.809,24200.0
2011-11-23 11:40:00,20.82,20.82,20.76,20.77,11200.0,19.7995,19.7995,19.7424,19.7519,11200.0
2011-11-23 11:50:00,20.79,20.8,20.78,20.78,7400.0,19.7709,19.7804,19.7614,19.7614,7400.0
2011-11-23 12:00:00,20.78,20.81,20.78,20.8,10200.0,19.7614,19.79,19.7614,19.7804,10200.0
2011-11-23 12:10:00,20.79,20.79,20.76,20.78,16200.0,19.7709,19.7709,19.7424,19.7614,16200.0
2011-11-23 12:20:00,20.78,20.8,20.77,20.77,13400.0,19.7614,19.7804,19.7519,19.7519,13400.0
2011-11-23 12:30:00,20.78,20.78,20.75,20.75,6800.0,19.7614,19.7614,19.7329,19.7329,6800.0
2011-11-23 12:40:00,20.75,20.79,20.75,20.79,15200.0,19.7329,19.7709,19.7329,19.7709,15200.0
2011-11-23 12:50:00,20.79,20.85,20.78,20.79,15000.0,19.7709,19.828,19.7614,19.7709,15000.0
2011-11-23 13:00:00,20.79,20.84,20.78,20.83,23400.0,19.7709,19.8185,19.7614,19.809,23400.0
2011-11-23 13:10:00,20.83,20.84,20.79,20.82,10400.0,19.809,19.8185,19.7709,19.7995,10400.0
2011-11-23 13:20:00,20.82,20.83,20.8,20.81,15400.0,19.7995,19.809,19.7804,19.79,15400.0
2011-11-23 13:30:00,20.82,20.84,20.8,20.8,35400.0,19.7995,19.8185,19.7804,19.7804,35400.0
2011-11-23 13:40:00,20.8,20.8,20.78,20.78,8600.0,19.7804,19.7804,19.7614,19.7614,8600.0
2011-11-23 13:50:00,20.77,20.81,20.73,20.73,7400.0,19.7519,19.79,19.7139,19.7139,7400.0
2011-11-23 14:00:00,20.74,20.75,20.73,20.75,13400.0,19.7234,19.7329,19.7139,19.7329,13400.0
2011-11-23 14:10:00,20.75,20.75,20.66,20.68,17400.0,19.7329,19.7329,19.6473,19.6663,17400.0
2011-11-23 14:20:00,20.68,20.71,20.66,20.7,14200.0,19.6663,19.6949,19.6473,19.6853,14200.0
2011-11-23 14:30:00,20.7,20.75,20.7,20.74,17800.0,19.6853,19.7329,19.6853,19.7234,17800.0
2011-11-23 14:40:00,20.75,20.76,20.7,20.71,16400.0,19.7329,19.7424,19.6853,19.6949,16400.0
2011-11-23 14:50:00,20.72,20.73,20.7,20.7,13800.0,19.7044,19.7139,19.6853,19.6853,13800.0
2011-11-23 15:00:00,20.7,20.75,20.68,20.72,39000.0,19.6853,19.7329,19.6663,19.7044,39000.0
2011-11-23 15:10:00,20.73,20.78,20.71,20.73,26800.0,19.7139,19.7614,19.6949,19.7139,26800.0
2011-11-23 15:20:00,20.72,20.76,20.71,20.73,35400.0,19.7044,19.7424,19.6949,19.7139,35400.0
2011-11-23 15:30:00,20.73,20.78,20.73,20.75,60600.0,19.7139,19.7614,19.7139,19.7329,60600.0
2011-11-23 15:40:00,20.76,20.84,20.75,20.77,107200.0,19.7424,19.8185,19.7329,19.7519,107200.0
2011-11-23 15:50:00,20.77,20.8,20.66,20.66,106400.0,19.7519,19.7804,19.6473,19.6473,106400.0
2011-11-25 09:30:00,20.64,20.73,20.55,20.73,12600.0,19.6283,19.7139,19.5427,19.7139,12600.0
2011-11-25 09:40:00,20.7,20.79,20.64,20.64,11800.0,19.6853,19.7709,19.6283,19.6283,11800.0
2011-11-25 09:50:00,20.67,20.69,20.64,20.65,5600.0,19.6568,19.6758,19.6283,19.6378,5600.0
2011-11-25 10:00:00,20.63,20.77,20.63,20.74,10000.0,19.6188,19.7519,19.6188,19.7234,10000.0
2011-11-25 10:10:00,20.74,20.77,20.71,20.76,8600.0,19.7234,19.7519,19.6949,19.7424,8600.0
2011-11-25 10:20:00,20.82,20.82,20.74,20.75,8000.0,19.7995,19.7995,19.7234,19.7329,8000.0
2011-11-25 10:30:00,20.75,20.77,20.72,20.75,13200.0,19.7329,19.7519,19.7044,19.7329,13200.0
2011-11-25 10:40:00,20.74,20.78,20.74,20.78,11400.0,19.7234,19.7614,19.7234,19.7614,11400.0
2011-11-25 10:50:00,20.76,20.82,20.74,20.79,24000.0,19.7424,19.7995,19.7234,19.7709,24000.0
2011-11-25 11:00:00,20.79,20.8,20.75,20.79,17600.0,19.7709,19.7804,19.7329,19.7709,17600.0
2011-11-25 11:10:00,20.78,20.81,20.77,20.81,11000.0,19.7614,19.79,19.7519,19.79,11000.0
2011-11-25 11:20:00,20.81,20.81,20.77,20.78,9800.0,19.79,19.79,19.7519,19.7614,9800.0
2011-11-25 11:30:00,20.77,20.83,20.77,20.78,12600.0,19.7519,19.809,19.7519,19.7614,12600.0
2011-11-25 11:40:00,20.78,20.78,20.71,20.73,11800.0,19.7614,19.7614,19.6949,19.7139,11800.0
2011-11-25 11:50:00,20.72,20.73,20.65,20.67,13400.0,19.7044,19.7139,19.6378,19.6568,13400.0
2011-11-25 12:00:00,20.67,20.67,20.62,20.63,21400.0,19.6568,19.6568,19.6093,19.6188,21400.0
2011-11-25 12:10:00,20.63,20.67,20.62,20.66,15000.0,19.6188,19.6568,19.6093,19.6473,15000.0
2011-11-25 12:20:00,20.66,20.7,20.64,20.7,12200.0,19.6473,19.6853,19.6283,19.6853,12200.0
2011-11-25 12:30:00,20.7,20.72,20.68,20.71,30400.0,19.6853,19.7044,19.6663,19.6949,30400.0
2011-11-25 12:40:00,20.71,20.72,20.66,20.71,29600.0,19.6949,19.7044,19.6473,19.6949,29600.0
2011-11-25 12:50:00,20.72,20.74,20.65,20.66,55400.0,19.7044,19.7234,19.6378,19.6473,55400.0
2011-11-28 09:30:00,21.22,21.23,21.14,21.17,36000.0,20.1799,20.1894,20.1038,20.1323,36000.0
2011-11-28 09:40:00,21.16,21.17,21.02,21.04,18600.0,20.1228,20.1323,19.9897,20.0087,18600.0
2011-11-28 09:50:00,21.07,21.09,21.04,21.09,11800.0,20.0372,20.0562,20.0087,20.0562,11800.0
2011-11-28 10:00:00,21.07,21.1,21.04,21.06,6400.0,20.0372,20.0657,20.0087,20.0277,6400.0
2011-11-28 10:10:00,21.04,21.08,21.02,21.05,9400.0,20.0087,20.0467,19.9897,20.0182,9400.0
2011-11-28 10:20:00,21.06,21.08,21.02,21.05,31000.0,20.0277,20.0467,19.9897,20.0182,31000.0
2011-11-28 10:30:00,21.05,21.16,21.05,21.12,13600.0,20.0182,20.1228,20.0182,20.0848,13600.0
2011-11-28 10:40:00,21.12,21.2,21.12,21.2,2600.0,20.0848,20.1608,20.0848,20.1608,2600.0
2011-11-28 10:50:00,21.2,21.22,21.15,21.16,16000.0,20.1608,20.1799,20.1133,20.1228,16000.0
2011-11-28 11:00:00,21.17,21.2,21.14,21.16,7600.0,20.1323,20.1608,20.1038,20.1228,7600.0
2011-11-28 11:10:00,21.17,21.17,21.12,21.14,9000.0,20.1323,20.1323,20.0848,20.1038,9000.0
2011-11-28 11:20:00,21.14,21.15,21.11,21.14,4000.0,20.1038,20.1133,20.0752,20.1038,4000.0
2011-11-28 11:30:00,21.15,21.17,21.11,21.12,9800.0,20.1133,20.1323,20.0752,20.0848,9800.0
2011-11-28 11:40:00,21.13,21.18,21.13,21.16,15800.0,20.0943,20.1418,20.0943,20.1228,15800.0
2011-11-28 11:50:00,21.15,21.16,21.15,21.16,6800.0,20.1133,20.1228,20.1133,20.1228,6800.0
2011-11-28 12:00:00,21.16,21.16,21.14,21.15,4800.0,20.1228,20.1228,20.1038,20.1133,4800.0
2011-11-28 12:10:00,21.16,21.17,21.14,21.14,7800.0,20.1228,20.1323,20.1038,20.1038,7800.0
2011-11-28 12:20:00,21.14,21.15,21.12,21.13,2400.0,20.1038,20.1133,20.0848,20.0943,2400.0
2011-11-28 12:30:00,21.1,21.11,21.07,21.1,6000.0,20.0657,20.0752,20.0372,20.0657,6000.0
2011-11-28 12:40:00,21.1,21.1,21.08,21.08,2400.0,20.0657,20.0657,20.0467,20.0467,2400.0
2011-11-28 12:50:00,21.08,21.09,21.04,21.05,9600.0,20.0467,20.0562,20.0087,20.0182,9600.0
2011-11-28 13:00:00,21.04,21.05,21.02,21.03,8000.0,20.0087,20.0182,19.9897,19.9992,8000.0
2011-11-28 13:10:00,21.04,21.04,21.02,21.03,14600.0,20.0087,20.0087,19.9897,19.9992,14600.0
2011-11-28 13:20:00,21.04,21.07,21.04,21.07,8400.0,20.0087,20.0372,20.0087,20.0372,8400.0
2011-11-28 13:30:00,21.07,21.1,21.06,21.06,9600.0,20.0372,20.0657,20.0277,20.0277,9600.0
2011-11-28 13:40:00,21.06,21.07,21.04,21.04,8200.0,20.0277,20.0372,20.0087,20.0087,8200.0
2011-11-28 13:50:00,21.04,21.05,20.94,20.95,21000.0,20.0087,20.0182,19.9136,19.9231,21000.0
2011-11-28 14:00:00,20.94,21.0,20.93,20.98,25600.0,19.9136,19.9706,19.9041,19.9516,25600.0
2011-11-28 14:10:00,20.98,20.98,20.96,20.96,25200.0,19.9516,19.9516,19.9326,19.9326,25200.0
2011-11-28 14:20:00,20.97,21.0,20.97,20.98,24200.0,19.9421,19.9706,19.9421,19.9516,24200.0
2011-11-28 14:30:00,20.98,21.0,20.95,20.96,23600.0,19.9516,19.9706,19.9231,19.9326,23600.0
2011-11-28 14:40:00,20.97,20.99,20.96,20.96,19600.0,19.9421,19.9611,19.9326,19.9326,19600.0
2011-11-28 14:50:00,20.96,20.98,20.93,20.98,40000.0,19.9326,19.9516,19.9041,19.9516,40000.0
2011-11-28 15:00:00,20.99,21.02,20.9,20.92,37800.0,19.9611,19.9897,19.8755,19.8946,37800.0
2011-11-28 15:10:00,20.92,20.93,20.83,20.89,39400.0,19.8946,19.9041,19.809,19.866,39400.0
2011-11-28 15:20:00,20.89,20.93,20.86,20.89,33800.0,19.866,19.9041,19.8375,19.866,33800.0
2011-11-28 15:30:00,20.88,20.93,20.86,20.89,46200.0,19.8565,19.9041,19.8375,19.866,46200.0
2011-11-28 15:40:00,20.9,20.9,20.81,20.85,100800.0,19.8755,19.8755,19.79,19.828,100800.0
2011-11-28 15:50:00,20.85,21.03,20.84,21.03,174000.0,19.828,19.9992,19.8185,19.9992,174000.0
2011-11-29 09:30:00,21.0,21.05,20.86,20.91,21200.0,19.9706,20.0182,19.8375,19.8851,21200.0
2011-11-29 09:40:00,20.89,20.95,20.82,20.91,53000.0,19.866,19.9231,19.7995,19.8851,53000.0
2011-11-29 09:50:00,20.89,21.04,20.89,21.04,42400.0,19.866,20.0087,19.866,20.0087,42400.0
2011-11-29 10:00:00,21.04,21.07,20.93,20.98,62200.0,20.0087,20.0372,19.9041,19.9516,62200.0
2011-11-29 10:10:00,20.99,21.04,20.97,21.02,26200.0,19.9611,20.0087,19.9421,19.9897,26200.0
2011-11-29 10:20:00,21.02,21.02,20.96,20.98,11800.0,19.9897,19.9897,19.9326,19.9516,11800.0
2011-11-29 10:30:00,20.98,20.99,20.93,20.96,12000.0,19.9516,19.9611,19.9041,19.9326,12000.0
2011-11-29 10:40:00,20.95,20.97,20.89,20.9,29000.0,19.9231,19.9421,19.866,19.8755,29000.0
2011-11-29 10:50:00,20.9,20.93,20.89,20.93,10400.0,19.8755,19.9041,19.866,19.9041,10400.0
2011-11-29 11:00:00,20.92,20.96,20.86,20.87,14200.0,19.8946,19.9326,19.8375,19.847,14200.0
2011-11-29 11:10:00,20.89,20.91,20.87,20.88,15000.0,19.866,19.8851,19.847,19.8565,15000.0
2011-11-29 11:20:00,20.89,20.91,20.85,20.9,10800.0,19.866,19.8851,19.828,19.8755,10800.0
2011-11-29 11:30:00,20.89,20.91,20.88,20.89,7800.0,19.866,19.8851,19.8565,19.866,7800.0
2011-11-29 11:40:00,20.88,20.89,20.83,20.89,31000.0,19.8565,19.866,19.809,19.866,31000.0
2011-11-29 11:50:00,20.88,20.89,20.82,20.83,13000.0,19.8565,19.866,19.7995,19.809,13000.0
2011-11-29 12:00:00,20.85,20.92,20.84,20.91,12400.0,19.828,19.8946,19.8185,19.8851,12400.0
2011-11-29 12:10:00,20.91,20.93,20.91,20.92,8000.0,19.8851,19.9041,19.8851,19.8946,8000.0
2011-11-29 12:20:00,20.92,20.96,20.91,20.96,9200.0,19.8946,19.9326,19.8851,19.9326,9200.0
2011-11-29 12:30:00,20.95,20.95,20.91,20.92,10800.0,19.9231,19.9231,19.8851,19.8946,10800.0
2011-11-29 12:40:00,20.91,20.92,20.86,20.89,12000.0,19.8851,19.8946,19.8375,19.866,12000.0
2011-11-29 12:50:00,20.89,20.89,20.86,20.89,8000.0,19.866,19.866,19.8375,19.866,8000.0
2011-11-29 13:00:00,20.89,20.89,20.84,20.86,12600.0,19.866,19.866,19.8185,19.8375,12600.0
2011-11-29 13:10:00,20.85,20.9,20.84,20.88,27200.0,19.828,19.8755,19.8185,19.8565,27200.0
2011-11-29 13:20:00,20.88,20.9,20.87,20.88,14000.0,19.8565,19.8755,19.847,19.8565,14000.0
2011-11-29 13:30:00,20.87,20.9,20.84,20.9,11600.0,19.847,19.8755,19.8185,19.8755,11600.0
2011-11-29 13:40:00,20.89,20.89,20.86,20.86,9600.0,19.866,19.866,19.8375,19.8375,9600.0
2011-11-29 13:50:00,20.86,20.86,20.78,20.8,13800.0,19.8375,19.8375,19.7614,19.7804,13800.0
2011-11-29 14:00:00,20.78,20.8,20.75,20.77,24200.0,19.7614,19.7804,19.7329,19.7519,24200.0
2011-11-29 14:10:00,20.77,20.79,20.75,20.79,10800.0,19.7519,19.7709,19.7329,19.7709,10800.0
2011-11-29 14:20:00,20.78,20.84,20.78,20.84,18600.0,19.7614,19.8185,19.7614,19.8185,18600.0
2011-11-29 14:30:00,20.83,20.85,20.82,20.83,23000.0,19.809,19.828,19.7995,19.809,23000.0
2011-11-29 14:40:00,20.83,20.87,20.81,20.81,18600.0,19.809,19.847,19.79,19.79,18600.0
2011-11-29 14:50:00,20.82,20.86,20.8,20.83,17800.0,19.7995,19.8375,19.7804,19.809,17800.0
2011-11-29 15:00:00,20.83,20.85,20.83,20.83,26400.0,19.809,19.828,19.809,19.809,26400.0
2011-11-29 15:10:00,20.83,20.92,20.83,20.91,35000.0,19.809,19.8946,19.809,19.8851,35000.0
2011-11-29 15:20:00,20.92,20.92,20.84,20.84,23200.0,19.8946,19.8946,19.8185,19.8185,23200.0
2011-11-29 15:30:00,20.85,20.89,20.81,20.83,66000.0,19.828,19.866,19.79,19.809,66000.0
2011-11-29 15:40:00,20.84,20.86,20.79,20.8,113400.0,19.8185,19.8375,19.7709,19.7804,113400.0
2011-11-29 15:50:00,20.8,20.82,20.77,20.79,99600.0,19.7804,19.7995,19.7519,19.7709,99600.0
2011-11-30 09:30:00,21.66,21.84,21.41,21.47,42200.0,20.5983,20.7695,20.3605,20.4176,42200.0
2011-11-30 09:40:00,21.47,21.68,21.45,21.65,43400.0,20.4176,20.6173,20.3986,20.5888,43400.0
2011-11-30 09:50:00,21.66,21.7,21.56,21.56,49000.0,20.5983,20.6363,20.5032,20.5032,49000.0
2011-11-30 10:00:00,21.59,21.64,21.52,21.55,28200.0,20.5317,20.5793,20.4652,20.4937,28200.0
2011-11-30 10:10:00,21.57,21.61,21.52,21.61,15400.0,20.5127,20.5507,20.4652,20.5507,15400.0
2011-11-30 10:20:00,21.61,21.72,21.6,21.7,37000.0,20.5507,20.6553,20.5412,20.6363,37000.0
2011-11-30 10:30:00,21.71,21.82,21.7,21.81,18000.0,20.6458,20.7504,20.6363,20.7409,18000.0
2011-11-30 10:40:00,21.83,21.84,21.79,21.8,18000.0,20.76,20.7695,20.7219,20.7314,18000.0
2011-11-30 10:50:00,21.81,21.86,21.79,21.83,17000.0,20.7409,20.7885,20.7219,20.76,17000.0
2011-11-30 11:00:00,21.83,21.84,21.75,21.78,32800.0,20.76,20.7695,20.6839,20.7124,32800.0
2011-11-30 11:10:00,21.78,21.83,21.77,21.79,23800.0,20.7124,20.76,20.7029,20.7219,23800.0
2011-11-30 11:20:00,21.8,21.81,21.78,21.78,15200.0,20.7314,20.7409,20.7124,20.7124,15200.0
2011-11-30 11:30:00,21.79,21.81,21.78,21.8,15200.0,20.7219,20.7409,20.7124,20.7314,15200.0
2011-11-30 11:40:00,21.81,21.81,21.79,21.8,11400.0,20.7409,20.7409,20.7219,20.7314,11400.0
2011-11-30 11:50:00,21.79,21.81,21.77,21.78,12000.0,20.7219,20.7409,20.7029,20.7124,12000.0
2011-11-30 12:00:00,21.78,21.81,21.78,21.81,11200.0,20.7124,20.7409,20.7124,20.7409,11200.0
2011-11-30 12:10:00,21.81,21.81,21.78,21.8,14000.0,20.7409,20.7409,20.7124,20.7314,14000.0
2011-11-30 12:20:00,21.8,21.83,21.79,21.79,11400.0,20.7314,20.76,20.7219,20.7219,11400.0
2011-11-30 12:30:00,21.8,21.82,21.8,21.8,10200.0,20.7314,20.7504,20.7314,20.7314,10200.0
2011-11-30 12:40:00,21.8,21.81,21.78,21.81,16200.0,20.7314,20.7409,20.7124,20.7409,16200.0
2011-11-30 12:50:00,21.8,21.85,21.8,21.85,14800.0,20.7314,20.779,20.7314,20.779,14800.0
2011-11-30 13:00:00,21.86,21.86,21.83,21.83,9200.0,20.7885,20.7885,20.76,20.76,9200.0
2011-11-30 13:10:00,21.83,21.83,21.78,21.78,14200.0,20.76,20.76,20.7124,20.7124,14200.0
2011-11-30 13:20:00,21.78,21.78,21.74,21.74,12400.0,20.7124,20.7124,20.6744,20.6744,12400.0
2011-11-30 13:30:00,21.73,21.76,21.73,21.73,16600.0,20.6649,20.6934,20.6649,20.6649,16600.0
2011-11-30 13:40:00,21.73,21.74,21.71,21.74,25800.0,20.6649,20.6744,20.6458,20.6744,25800.0
2011-11-30 13:50:00,21.74,21.78,21.74,21.77,34200.0,20.6744,20.7124,20.6744,20.7029,34200.0
2011-11-30 14:00:00,21.77,21.8,21.77,21.77,33000.0,20.7029,20.7314,20.7029,20.7029,33000.0
2011-11-30 14:10:00,21.77,21.8,21.77,21.79,18000.0,20.7029,20.7314,20.7029,20.7219,18000.0
2011-11-30 14:20:00,21.8,21.83,21.79,21.81,19800.0,20.7314,20.76,20.7219,20.7409,19800.0
2011-11-30 14:30:00,21.82,21.86,21.81,21.84,23800.0,20.7504,20.7885,20.7409,20.7695,23800.0
2011-11-30 14:40:00,21.84,21.86,21.82,21.83,38600.0,20.7695,20.7885,20.7504,20.76,38600.0
2011-11-30 14:50:00,21.83,21.85,21.83,21.85,33600.0,20.76,20.779,20.76,20.779,33600.0
2011-11-30 15:00:00,21.85,21.85,21.82,21.84,32600.0,20.779,20.779,20.7504,20.7695,32600.0
2011-11-30 15:10:00,21.84,21.91,21.84,21.91,40000.0,20.7695,20.836,20.7695,20.836,40000.0
2011-11-30 15:20:00,21.91,21.92,21.85,21.9,29400.0,20.836,20.8455,20.779,20.8265,29400.0
2011-11-30 15:30:00,21.9,21.91,21.88,21.89,39400.0,20.8265,20.836,20.8075,20.817,39400.0
2011-11-30 15:40:00,21.89,22.0,21.89,22.0,81800.0,20.817,20.9216,20.817,20.9216,81800.0
2011-11-30 15:50:00,22.0,22.14,22.0,22.11,175400.0,20.9216,21.0548,20.9216,21.0262,175400.0
2011-12-01 09:30:00,22.01,22.05,21.9,21.93,16200.0,20.9311,20.9692,20.8265,20.8551,16200.0
2011-12-01 09:40:00,21.92,21.99,21.92,21.94,10800.0,20.8455,20.9121,20.8455,20.8646,10800.0
2011-12-01 09:50:00,21.97,22.17,21.97,22.15,23600.0,20.8931,21.0833,20.8931,21.0643,23600.0
2011-12-01 10:00:00,22.17,22.24,22.15,22.24,17800.0,21.0833,21.1499,21.0643,21.1499,17800.0
2011-12-01 10:10:00,22.21,22.21,22.14,22.18,13000.0,21.1213,21.1213,21.0548,21.0928,13000.0
2011-12-01 10:20:00,22.16,22.16,22.09,22.15,15200.0,21.0738,21.0738,21.0072,21.0643,15200.0
2011-12-01 10:30:00,22.15,22.16,22.09,22.1,19200.0,21.0643,21.0738,21.0072,21.0167,19200.0
2011-12-01 10:40:00,22.08,22.15,22.08,22.13,13600.0,20.9977,21.0643,20.9977,21.0453,13600.0
2011-12-01 10:50:00,22.13,22.15,22.11,22.14,16400.0,21.0453,21.0643,21.0262,21.0548,16400.0
2011-12-01 11:00:00,22.14,22.2,22.13,22.18,58200.0,21.0548,21.1118,21.0453,21.0928,58200.0
2011-12-01 11:10:00,22.18,22.18,22.13,22.15,14800.0,21.0928,21.0928,21.0453,21.0643,14800.0
2011-12-01 11:20:00,22.13,22.15,22.13,22.15,14000.0,21.0453,21.0643,21.0453,21.0643,14000.0
2011-12-01 11:30:00,22.14,22.23,22.13,22.2,35600.0,21.0548,21.1404,21.0453,21.1118,35600.0
2011-12-01 11:40:00,22.2,22.24,22.17,22.18,14400.0,21.1118,21.1499,21.0833,21.0928,14400.0
2011-12-01 11:50:00,22.2,22.21,22.17,22.18,10200.0,21.1118,21.1213,21.0833,21.0928,10200.0
2011-12-01 12:00:00,22.17,22.2,22.14,22.19,15200.0,21.0833,21.1118,21.0548,21.1023,15200.0
2011-12-01 12:10:00,22.19,22.19,22.15,22.18,12400.0,21.1023,21.1023,21.0643,21.0928,12400.0
2011-12-01 12:20:00,22.18,22.22,22.15,22.18,10200.0,21.0928,21.1308,21.0643,21.0928,10200.0
2011-12-01 12:30:00,22.18,22.18,22.16,22.16,9400.0,21.0928,21.0928,21.0738,21.0738,9400.0
2011-12-01 12:40:00,22.16,22.18,22.16,22.18,23600.0,21.0738,21.0928,21.0738,21.0928,23600.0
2011-12-01 12:50:00,22.18,22.2,22.11,22.13,13200.0,21.0928,21.1118,21.0262,21.0453,13200.0
2011-12-01 13:00:00,22.13,22.18,22.13,22.17,43200.0,21.0453,21.0928,21.0453,21.0833,43200.0
2011-12-01 13:10:00,22.17,22.2,22.17,22.2,8400.0,21.0833,21.1118,21.0833,21.1118,8400.0
2011-12-01 13:20:00,22.2,22.22,22.18,22.2,19800.0,21.1118,21.1308,21.0928,21.1118,19800.0
2011-12-01 13:30:00,22.18,22.2,22.17,22.19,16800.0,21.0928,21.1118,21.0833,21.1023,16800.0
2011-12-01 13:40:00,22.18,22.33,22.18,22.32,34600.0,21.0928,21.2354,21.0928,21.2259,34600.0
2011-12-01 13:50:00,22.32,22.34,22.28,22.34,15800.0,21.2259,21.245,21.1879,21.245,15800.0
2011-12-01 14:00:00,22.33,22.33,22.23,22.24,8000.0,21.2354,21.2354,21.1404,21.1499,8000.0
2011-12-01 14:10:00,22.24,22.25,22.21,22.21,11200.0,21.1499,21.1594,21.1213,21.1213,11200.0
2011-12-01 14:20:00,22.2,22.23,22.2,22.21,9200.0,21.1118,21.1404,21.1118,21.1213,9200.0
2011-12-01 14:30:00,22.22,22.22,22.2,22.21,8800.0,21.1308,21.1308,21.1118,21.1213,8800.0
2011-12-01 14:40:00,22.2,22.26,22.18,22.24,19000.0,21.1118,21.1689,21.0928,21.1499,19000.0
2011-12-01 14:50:00,22.25,22.25,22.22,22.23,21200.0,21.1594,21.1594,21.1308,21.1404,21200.0
2011-12-01 15:00:00,22.22,22.26,22.18,22.18,37800.0,21.1308,21.1689,21.0928,21.0928,37800.0
2011-12-01 15:10:00,22.19,22.22,22.19,22.2,35600.0,21.1023,21.1308,21.1023,21.1118,35600.0
2011-12-01 15:20:00,22.2,22.23,22.16,22.22,74000.0,21.1118,21.1404,21.0738,21.1308,74000.0
2011-12-01 15:30:00,22.23,22.24,22.13,22.13,57200.0,21.1404,21.1499,21.0453,21.0453,57200.0
2011-12-01 15:40:00,22.13,22.18,22.12,22.15,105800.0,21.0453,21.0928,21.0357,21.0643,105800.0
2011-12-01 15:50:00,22.16,22.16,22.08,22.11,140800.0,21.0738,21.0738,20.9977,21.0262,140800.0
2011-12-02 09:30:00,22.36,22.39,22.21,22.28,13200.0,21.264,21.2925,21.1213,21.1879,13200.0
2011-12-02 09:40:00,22.33,22.33,22.25,22.27,19600.0,21.2354,21.2354,21.1594,21.1784,19600.0
2011-12-02 09:50:00,22.26,22.31,22.21,22.31,11000.0,21.1689,21.2164,21.1213,21.2164,11000.0
2011-12-02 10:00:00,22.29,22.39,22.29,22.38,27600.0,21.1974,21.2925,21.1974,21.283,27600.0
2011-12-02 10:10:00,22.38,22.45,22.38,22.42,21800.0,21.283,21.3496,21.283,21.321,21800.0
2011-12-02 10:20:00,22.43,22.45,22.36,22.38,14000.0,21.3305,21.3496,21.264,21.283,14000.0
2011-12-02 10:30:00,22.39,22.4,22.38,22.4,11800.0,21.2925,21.302,21.283,21.302,11800.0
2011-12-02 10:40:00,22.38,22.47,22.35,22.45,35200.0,21.283,21.3686,21.2545,21.3496,35200.0
2011-12-02 10:50:00,22.45,22.51,22.45,22.5,17200.0,21.3496,21.4066,21.3496,21.3971,17200.0
2011-12-02 11:00:00,22.49,22.5,22.45,22.46,64600.0,21.3876,21.3971,21.3496,21.3591,64600.0
2011-12-02 11:10:00,22.45,22.53,22.42,22.53,39800.0,21.3496,21.4256,21.321,21.4256,39800.0
2011-12-02 11:20:00,22.54,22.54,22.5,22.5,13600.0,21.4352,21.4352,21.3971,21.3971,13600.0
2011-12-02 11:30:00,22.51,22.53,22.48,22.5,46000.0,21.4066,21.4256,21.3781,21.3971,46000.0
2011-12-02 11:40:00,22.5,22.53,22.5,22.5,38000.0,21.3971,21.4256,21.3971,21.3971,38000.0
2011-12-02 11:50:00,22.5,22.57,22.5,22.53,20200.0,21.3971,21.4637,21.3971,21.4256,20200.0
2011-12-02 12:00:00,22.51,22.53,22.5,22.52,18800.0,21.4066,21.4256,21.3971,21.4161,18800.0
2011-12-02 12:10:00,22.52,22.53,22.5,22.53,26800.0,21.4161,21.4256,21.3971,21.4256,26800.0
2011-12-02 12:20:00,22.54,22.54,22.51,22.52,4600.0,21.4352,21.4352,21.4066,21.4161,4600.0
2011-12-02 12:30:00,22.5,22.52,22.5,22.52,14400.0,21.3971,21.4161,21.3971,21.4161,14400.0
2011-12-02 12:40:00,22.52,22.56,22.5,22.56,19800.0,21.4161,21.4542,21.3971,21.4542,19800.0
2011-12-02 12:50:00,22.56,22.59,22.53,22.54,39400.0,21.4542,21.4827,21.4256,21.4352,39400.0
2011-12-02 13:00:00,22.54,22.54,22.5,22.51,27000.0,21.4352,21.4352,21.3971,21.4066,27000.0
2011-12-02 13:10:00,22.5,22.53,22.5,22.52,33600.0,21.3971,21.4256,21.3971,21.4161,33600.0
2011-12-02 13:20:00,22.52,22.54,22.5,22.5,42000.0,21.4161,21.4352,21.3971,21.3971,42000.0
2011-12-02 13:30:00,22.5,22.52,22.5,22.5,18800.0,21.3971,21.4161,21.3971,21.3971,18800.0
2011-12-02 13:40:00,22.5,22.53,22.5,22.5,33000.0,21.3971,21.4256,21.3971,21.3971,33000.0
2011-12-02 13:50:00,22.51,22.52,22.47,22.5,39200.0,21.4066,21.4161,21.3686,21.3971,39200.0
2011-12-02 14:00:00,22.5,22.52,22.46,22.5,48000.0,21.3971,21.4161,21.3591,21.3971,48000.0
2011-12-02 14:10:00,22.5,22.53,22.5,22.52,18600.0,21.3971,21.4256,21.3971,21.4161,18600.0
2011-12-02 14:20:00,22.52,22.52,22.5,22.5,10600.0,21.4161,21.4161,21.3971,21.3971,10600.0
2011-12-02 14:30:00,22.5,22.5,22.49,22.5,35200.0,21.3971,21.3971,21.3876,21.3971,35200.0
2011-12-02 14:40:00,22.5,22.55,22.5,22.51,16800.0,21.3971,21.4447,21.3971,21.4066,16800.0
2011-12-02 14:50:00,22.51,22.52,22.49,22.51,52400.0,21.4066,21.4161,21.3876,21.4066,52400.0
2011-12-02 15:00:00,22.51,22.54,22.5,22.5,28000.0,21.4066,21.4352,21.3971,21.3971,28000.0
2011-12-02 15:10:00,22.5,22.55,22.5,22.52,46800.0,21.3971,21.4447,21.3971,21.4161,46800.0
2011-12-02 15:20:00,22.53,22.54,22.5,22.51,47000.0,21.4256,21.4352,21.3971,21.4066,47000.0
2011-12-02 15:30:00,22.5,22.56,22.5,22.53,57000.0,21.3971,21.4542,21.3971,21.4256,57000.0
2011-12-02 15:40:00,22.53,22.54,22.49,22.5,133000.0,21.4256,21.4352,21.3876,21.3971,133000.0
2011-12-02 15:50:00,22.5,22.57,22.5,22.54,147200.0,21.3971,21.4637,21.3971,21.4352,147200.0
2011-12-05 09:30:00,22.88,22.93,22.6,22.65,18600.0,21.7585,21.806,21.4922,21.5398,18600.0
2011-12-05 09:40:00,22.65,22.65,22.47,22.5,56000.0,21.5398,21.5398,21.3686,21.3971,56000.0
2011-12-05 09:50:00,22.52,22.7,22.47,22.68,42000.0,21.4161,21.5873,21.3686,21.5683,42000.0
2011-12-05 10:00:00,22.68,22.68,22.61,22.65,116800.0,21.5683,21.5683,21.5017,21.5398,116800.0
2011-12-05 10:10:00,22.67,22.71,22.63,22.66,16000.0,21.5588,21.5968,21.5207,21.5493,16000.0
2011-12-05 10:20:00,22.65,22.73,22.63,22.72,15800.0,21.5398,21.6158,21.5207,21.6063,15800.0
2011-12-05 10:30:00,22.72,22.75,22.68,22.68,9400.0,21.6063,21.6349,21.5683,21.5683,9400.0
2011-12-05 10:40:00,22.7,22.71,22.67,22.67,13800.0,21.5873,21.5968,21.5588,21.5588,13800.0
2011-12-05 10:50:00,22.68,22.68,22.65,22.68,15600.0,21.5683,21.5683,21.5398,21.5683,15600.0
2011-12-05 11:00:00,22.68,22.68,22.64,22.67,11000.0,21.5683,21.5683,21.5303,21.5588,11000.0
2011-12-05 11:10:00,22.68,22.68,22.63,22.65,18800.0,21.5683,21.5683,21.5207,21.5398,18800.0
2011-12-05 11:20:00,22.64,22.7,22.62,22.69,16400.0,21.5303,21.5873,21.5112,21.5778,16400.0
2011-12-05 11:30:00,22.7,22.72,22.69,22.71,24200.0,21.5873,21.6063,21.5778,21.5968,24200.0
2011-12-05 11:40:00,22.73,22.73,22.71,22.71,10200.0,21.6158,21.6158,21.5968,21.5968,10200.0
2011-12-05 11:50:00,22.71,22.71,22.66,22.7,16000.0,21.5968,21.5968,21.5493,21.5873,16000.0
2011-12-05 12:00:00,22.71,22.77,22.71,22.75,20800.0,21.5968,21.6539,21.5968,21.6349,20800.0
2011-12-05 12:10:00,22.75,22.75,22.72,22.73,5600.0,21.6349,21.6349,21.6063,21.6158,5600.0
2011-12-05 12:20:00,22.72,22.72,22.68,22.7,6800.0,21.6063,21.6063,21.5683,21.5873,6800.0
2011-12-05 12:30:00,22.69,22.71,22.68,22.7,13600.0,21.5778,21.5968,21.5683,21.5873,13600.0
2011-12-05 12:40:00,22.7,22.74,22.7,22.74,7000.0,21.5873,21.6254,21.5873,21.6254,7000.0
2011-12-05 12:50:00,22.74,22.75,22.72,22.72,15400.0,21.6254,21.6349,21.6063,21.6063,15400.0
2011-12-05 13:00:00,22.74,22.74,22.73,22.73,9400.0,21.6254,21.6254,21.6158,21.6158,9400.0
2011-12-05 13:10:00,22.74,22.74,22.71,22.71,8200.0,21.6254,21.6254,21.5968,21.5968,8200.0
2011-12-05 13:20:00,22.71,22.72,22.68,22.72,10200.0,21.5968,21.6063,21.5683,21.6063,10200.0
2011-12-05 13:30:00,22.72,22.79,22.7,22.79,24400.0,21.6063,21.6729,21.5873,21.6729,24400.0
2011-12-05 13:40:00,22.78,22.8,22.66,22.67,38800.0,21.6634,21.6824,21.5493,21.5588,38800.0
2011-12-05 13:50:00,22.67,22.73,22.66,22.72,34200.0,21.5588,21.6158,21.5493,21.6063,34200.0
2011-12-05 14:00:00,22.7,22.71,22.59,22.61,39000.0,21.5873,21.5968,21.4827,21.5017,39000.0
2011-12-05 14:10:00,22.61,22.68,22.59,22.67,50800.0,21.5017,21.5683,21.4827,21.5588,50800.0
2011-12-05 14:20:00,22.67,22.67,22.57,22.63,25200.0,21.5588,21.5588,21.4637,21.5207,25200.0
2011-12-05 14:30:00,22.61,22.61,22.54,22.56,30200.0,21.5017,21.5017,21.4352,21.4542,30200.0
2011-12-05 14:40:00,22.57,22.64,22.57,22.64,43800.0,21.4637,21.5303,21.4637,21.5303,43800.0
2011-12-05 14:50:00,22.65,22.65,22.6,22.64,38000.0,21.5398,21.5398,21.4922,21.5303,38000.0
2011-12-05 15:00:00,22.64,22.66,22.55,22.59,76800.0,21.5303,21.5493,21.4447,21.4827,76800.0
2011-12-05 15:10:00,22.58,22.6,22.47,22.51,59400.0,21.4732,21.4922,21.3686,21.4066,59400.0
2011-12-05 15:20:00,22.5,22.54,22.49,22.5,47000.0,21.3971,21.4352,21.3876,21.3971,47000.0
2011-12-05 15:30:00,22.51,22.55,22.49,22.52,65800.0,21.4066,21.4447,21.3876,21.4161,65800.0
2011-12-05 15:40:00,22.51,22.6,22.48,22.58,81400.0,21.4066,21.4922,21.3781,21.4732,81400.0
2011-12-05 15:50:00,22.58,22.64,22.55,22.64,96600.0,21.4732,21.5303,21.4447,21.5303,96600.0
2011-12-06 09:30:00,22.52,22.71,22.5,22.67,38600.0,21.4161,21.5968,21.3971,21.5588,38600.0
2011-12-06 09:40:00,22.58,22.58,22.46,22.49,38400.0,21.4732,21.4732,21.3591,21.3876,38400.0
2011-12-06 09:50:00,22.49,22.66,22.49,22.61,13400.0,21.3876,21.5493,21.3876,21.5017,13400.0
2011-12-06 10:00:00,22.61,22.65,22.61,22.61,15200.0,21.5017,21.5398,21.5017,21.5017,15200.0
2011-12-06 10:10:00,22.6,22.61,22.58,22.59,25200.0,21.4922,21.5017,21.4732,21.4827,25200.0
2011-12-06 10:20:00,22.6,22.63,22.55,22.63,17000.0,21.4922,21.5207,21.4447,21.5207,17000.0
2011-12-06 10:30:00,22.61,22.66,22.61,22.61,25800.0,21.5017,21.5493,21.5017,21.5017,25800.0
2011-12-06 10:40:00,22.61,22.62,22.56,22.59,16600.0,21.5017,21.5112,21.4542,21.4827,16600.0
2011-12-06 10:50:00,22.58,22.58,22.5,22.5,8400.0,21.4732,21.4732,21.3971,21.3971,8400.0
2011-12-06 11:00:00,22.5,22.59,22.5,22.58,31400.0,21.3971,21.4827,21.3971,21.4732,31400.0
2011-12-06 11:10:00,22.59,22.62,22.55,22.55,20600.0,21.4827,21.5112,21.4447,21.4447,20600.0
2011-12-06 11:20:00,22.57,22.59,22.49,22.49,67600.0,21.4637,21.4827,21.3876,21.3876,67600.0
2011-12-06 11:30:00,22.49,22.56,22.43,22.48,34000.0,21.3876,21.4542,21.3305,21.3781,34000.0
2011-12-06 11:40:00,22.47,22.47,22.41,22.43,47200.0,21.3686,21.3686,21.3115,21.3305,47200.0
2011-12-06 11:50:00,22.42,22.59,22.42,22.58,46000.0,21.321,21.4827,21.321,21.4732,46000.0
2011-12-06 12:00:00,22.53,22.55,22.5,22.52,7000.0,21.4256,21.4447,21.3971,21.4161,7000.0
2011-12-06 12:10:00,22.53,22.54,22.5,22.5,16600.0,21.4256,21.4352,21.3971,21.3971,16600.0
2011-12-06 12:20:00,22.51,22.52,22.47,22.48,13000.0,21.4066,21.4161,21.3686,21.3781,13000.0
2011-12-06 12:30:00,22.48,22.5,22.47,22.48,7000.0,21.3781,21.3971,21.3686,21.3781,7000.0
2011-12-06 12:40:00,22.5,22.53,22.47,22.53,13600.0,21.3971,21.4256,21.3686,21.4256,13600.0
2011-12-06 12:50:00,22.53,22.55,22.46,22.54,80000.0,21.4256,21.4447,21.3591,21.4352,80000.0
2011-12-06 13:00:00,22.54,22.54,22.47,22.47,18400.0,21.4352,21.4352,21.3686,21.3686,18400.0
2011-12-06 13:10:00,22.46,22.49,22.41,22.49,18000.0,21.3591,21.3876,21.3115,21.3876,18000.0
2011-12-06 13:20:00,22.49,22.55,22.48,22.53,34200.0,21.3876,21.4447,21.3781,21.4256,34200.0
2011-12-06 13:30:00,22.51,22.55,22.49,22.49,14000.0,21.4066,21.4447,21.3876,21.3876,14000.0
2011-12-06 13:40:00,22.5,22.5,22.48,22.5,16400.0,21.3971,21.3971,21.3781,21.3971,16400.0
2011-12-06 13:50:00,22.5,22.55,22.5,22.5,11200.0,21.3971,21.4447,21.3971,21.3971,11200.0
2011-12-06 14:00:00,22.5,22.52,22.5,22.5,11800.0,21.3971,21.4161,21.3971,21.3971,11800.0
2011-12-06 14:10:00,22.5,22.56,22.5,22.53,16400.0,21.3971,21.4542,21.3971,21.4256,16400.0
2011-12-06 14:20:00,22.53,22.54,22.5,22.54,21000.0,21.4256,21.4352,21.3971,21.4352,21000.0
2011-12-06 14:30:00,22.53,22.57,22.5,22.56,23200.0,21.4256,21.4637,21.3971,21.4542,23200.0
2011-12-06 14:40:00,22.57,22.58,22.54,22.54,18000.0,21.4637,21.4732,21.4352,21.4352,18000.0
2011-12-06 14:50:00,22.54,22.57,22.53,22.53,23400.0,21.4352,21.4637,21.4256,21.4256,23400.0
2011-12-06 15:00:00,22.54,22.57,22.53,22.55,21200.0,21.4352,21.4637,21.4256,21.4447,21200.0
2011-12-06 15:10:00,22.55,22.59,22.53,22.53,26400.0,21.4447,21.4827,21.4256,21.4256,26400.0
2011-12-06 15:20:00,22.53,22.55,22.49,22.5,62200.0,21.4256,21.4447,21.3876,21.3971,62200.0
2011-12-06 15:30:00,22.5,22.54,22.5,22.52,227800.0,21.3971,21.4352,21.3971,21.4161,227800.0
2011-12-06 15:40:00,22.52,22.53,22.49,22.52,161200.0,21.4161,21.4256,21.3876,21.4161,161200.0
2011-12-06 15:50:00,22.52,22.52,22.47,22.47,206000.0,21.4161,21.4161,21.3686,21.3686,206000.0
2011-12-07 09:30:00,22.29,22.34,22.12,22.13,12200.0,21.1974,21.245,21.0357,21.0453,12200.0
2011-12-07 09:40:00,22.11,22.18,22.09,22.15,8400.0,21.0262,21.0928,21.0072,21.0643,8400.0
2011-12-07 09:50:00,22.19,22.22,22.09,22.16,10200.0,21.1023,21.1308,21.0072,21.0738,10200.0
2011-12-07 10:00:00,22.16,22.19,22.08,22.08,13200.0,21.0738,21.1023,20.9977,20.9977,13200.0
2011-12-07 10:10:00,22.1,22.17,22.1,22.14,10800.0,21.0167,21.0833,21.0167,21.0548,10800.0
2011-12-07 10:20:00,22.15,22.16,22.08,22.1,14200.0,21.0643,21.0738,20.9977,21.0167,14200.0
2011-12-07 10:30:00,22.09,22.17,22.08,22.13,59000.0,21.0072,21.0833,20.9977,21.0453,59000.0
2011-12-07 10:40:00,22.15,22.24,22.15,22.24,10400.0,21.0643,21.1499,21.0643,21.1499,10400.0
2011-12-07 10:50:00,22.25,22.25,22.18,22.21,9800.0,21.1594,21.1594,21.0928,21.1213,9800.0
2011-12-07 11:00:00,22.22,22.27,22.22,22.27,4400.0,21.1308,21.1784,21.1308,21.1784,4400.0
2011-12-07 11:10:00,22.26,22.29,22.25,22.29,10400.0,21.1689,21.1974,21.1594,21.1974,10400.0
2011-12-07 11:20:00,22.28,22.35,22.28,22.33,11800.0,21.1879,21.2545,21.1879,21.2354,11800.0
2011-12-07 11:30:00,22.34,22.39,22.32,22.36,7000.0,21.245,21.2925,21.2259,21.264,7000.0
2011-12-07 11:40:00,22.36,22.37,22.33,22.34,46800.0,21.264,21.2735,21.2354,21.245,46800.0
2011-12-07 11:50:00,22.34,22.36,22.31,22.35,41800.0,21.245,21.264,21.2164,21.2545,41800.0
2011-12-07 12:00:00,22.35,22.38,22.35,22.36,17800.0,21.2545,21.283,21.2545,21.264,17800.0
2011-12-07 12:10:00,22.36,22.36,22.33,22.35,19000.0,21.264,21.264,21.2354,21.2545,19000.0
2011-12-07 12:20:00,22.35,22.41,22.35,22.4,12200.0,21.2545,21.3115,21.2545,21.302,12200.0
2011-12-07 12:30:00,22.39,22.41,22.38,22.39,12000.0,21.2925,21.3115,21.283,21.2925,12000.0
2011-12-07 12:40:00,22.39,22.43,22.38,22.41,11400.0,21.2925,21.3305,21.283,21.3115,11400.0
2011-12-07 12:50:00,22.41,22.46,22.41,22.42,23400.0,21.3115,21.3591,21.3115,21.321,23400.0
2011-12-07 13:00:00,22.41,22.42,22.36,22.36,9200.0,21.3115,21.321,21.264,21.264,9200.0
2011-12-07 13:10:00,22.35,22.42,22.32,22.38,118800.0,21.2545,21.321,21.2259,21.283,118800.0
2011-12-07 13:20:00,22.36,22.39,22.35,22.39,11200.0,21.264,21.2925,21.2545,21.2925,11200.0
2011-12-07 13:30:00,22.38,22.38,22.34,22.36,4800.0,21.283,21.283,21.245,21.264,4800.0
2011-12-07 13:40:00,22.35,22.35,22.26,22.27,10200.0,21.2545,21.2545,21.1689,21.1784,10200.0
2011-12-07 13:50:00,22.26,22.33,22.26,22.31,7200.0,21.1689,21.2354,21.1689,21.2164,7200.0
2011-12-07 14:00:00,22.32,22.32,22.25,22.25,14600.0,21.2259,21.2259,21.1594,21.1594,14600.0
2011-12-07 14:10:00,22.25,22.25,22.2,22.2,16200.0,21.1594,21.1594,21.1118,21.1118,16200.0
2011-12-07 14:20:00,22.21,22.27,22.2,22.27,10000.0,21.1213,21.1784,21.1118,21.1784,10000.0
2011-12-07 14:30:00,22.25,22.27,22.22,22.25,10600.0,21.1594,21.1784,21.1308,21.1594,10600.0
2011-12-07 14:40:00,22.25,22.28,22.18,22.21,16000.0,21.1594,21.1879,21.0928,21.1213,16000.0
2011-12-07 14:50:00,22.2,22.22,22.18,22.2,11200.0,21.1118,21.1308,21.0928,21.1118,11200.0
2011-12-07 15:00:00,22.21,22.24,22.2,22.21,12800.0,21.1213,21.1499,21.1118,21.1213,12800.0
2011-12-07 15:10:00,22.21,22.31,22.2,22.27,31000.0,21.1213,21.2164,21.1118,21.1784,31000.0
2011-12-07 15:20:00,22.28,22.34,22.28,22.32,30800.0,21.1879,21.245,21.1879,21.2259,30800.0
2011-12-07 15:30:00,22.33,22.44,22.33,22.44,87400.0,21.2354,21.3401,21.2354,21.3401,87400.0
2011-12-07 15:40:00,22.45,22.52,22.43,22.48,73800.0,21.3496,21.4161,21.3305,21.3781,73800.0
2011-12-07 15:50:00,22.48,22.51,22.45,22.46,93400.0,21.3781,21.4066,21.3496,21.3591,93400.0
2011-12-08 09:30:00,22.24,22.33,22.15,22.33,22800.0,21.1499,21.2354,21.0643,21.2354,22800.0
2011-12-08 09:40:00,22.3,22.3,22.24,22.24,7400.0,21.2069,21.2069,21.1499,21.1499,7400.0
2011-12-08 09:50:00,22.24,22.34,22.24,22.29,31600.0,21.1499,21.245,21.1499,21.1974,31600.0
2011-12-08 10:00:00,22.29,22.34,22.25,22.32,51600.0,21.1974,21.245,21.1594,21.2259,51600.0
2011-12-08 10:10:00,22.3,22.32,22.27,22.27,32200.0,21.2069,21.2259,21.1784,21.1784,32200.0
2011-12-08 10:20:00,22.28,22.3,22.27,22.3,40600.0,21.1879,21.2069,21.1784,21.2069,40600.0
2011-12-08 10:30:00,22.3,22.41,22.3,22.38,39600.0,21.2069,21.3115,21.2069,21.283,39600.0
2011-12-08 10:40:00,22.36,22.41,22.34,22.39,11800.0,21.264,21.3115,21.245,21.2925,11800.0
2011-12-08 10:50:00,22.39,22.39,22.29,22.3,45200.0,21.2925,21.2925,21.1974,21.2069,45200.0
2011-12-08 11:00:00,22.3,22.34,22.3,22.32,37000.0,21.2069,21.245,21.2069,21.2259,37000.0
2011-12-08 11:10:00,22.32,22.33,22.24,22.27,48400.0,21.2259,21.2354,21.1499,21.1784,48400.0
2011-12-08 11:20:00,22.28,22.35,22.28,22.31,15000.0,21.1879,21.2545,21.1879,21.2164,15000.0
2011-12-08 11:30:00,22.31,22.32,22.25,22.27,17600.0,21.2164,21.2259,21.1594,21.1784,17600.0
2011-12-08 11:40:00,22.27,22.34,22.25,22.3,32800.0,21.1784,21.245,21.1594,21.2069,32800.0
2011-12-08 11:50:00,22.28,22.32,22.27,22.3,16200.0,21.1879,21.2259,21.1784,21.2069,16200.0
2011-12-08 12:00:00,22.32,22.32,22.23,22.24,12600.0,21.2259,21.2259,21.1404,21.1499,12600.0
2011-12-08 12:10:00,22.25,22.32,22.24,22.31,10400.0,21.1594,21.2259,21.1499,21.2164,10400.0
2011-12-08 12:20:00,22.3,22.3,22.25,22.25,29200.0,21.2069,21.2069,21.1594,21.1594,29200.0
2011-12-08 12:30:00,22.25,22.25,22.17,22.18,15200.0,21.1594,21.1594,21.0833,21.0928,15200.0
2011-12-08 12:40:00,22.17,22.22,22.17,22.2,7200.0,21.0833,21.1308,21.0833,21.1118,7200.0
2011-12-08 12:50:00,22.21,22.23,22.19,22.22,7400.0,21.1213,21.1404,21.1023,21.1308,7400.0
2011-12-08 13:00:00,22.21,22.22,22.05,22.13,129000.0,21.1213,21.1308,20.9692,21.0453,129000.0
2011-12-08 13:10:00,22.14,22.18,22.12,22.18,15800.0,21.0548,21.0928,21.0357,21.0928,15800.0
2011-12-08 13:20:00,22.18,22.18,22.14,22.18,9400.0,21.0928,21.0928,21.0548,21.0928,9400.0
2011-12-08 13:30:00,22.16,22.18,22.14,22.17,10000.0,21.0738,21.0928,21.0548,21.0833,10000.0
2011-12-08 13:40:00,22.17,22.22,22.15,22.16,11400.0,21.0833,21.1308,21.0643,21.0738,11400.0
2011-12-08 13:50:00,22.16,22.2,22.14,22.19,25600.0,21.0738,21.1118,21.0548,21.1023,25600.0
2011-12-08 14:00:00,22.19,22.21,22.17,22.19,23400.0,21.1023,21.1213,21.0833,21.1023,23400.0
2011-12-08 14:10:00,22.2,22.2,22.17,22.18,21600.0,21.1118,21.1118,21.0833,21.0928,21600.0
2011-12-08 14:20:00,22.19,22.19,22.15,22.18,18800.0,21.1023,21.1023,21.0643,21.0928,18800.0
2011-12-08 14:30:00,22.17,22.2,22.15,22.15,20400.0,21.0833,21.1118,21.0643,21.0643,20400.0
2011-12-08 14:40:00,22.16,22.18,22.15,22.18,23200.0,21.0738,21.0928,21.0643,21.0928,23200.0
2011-12-08 14:50:00,22.18,22.18,22.15,22.16,45200.0,21.0928,21.0928,21.0643,21.0738,45200.0
2011-12-08 15:00:00,22.17,22.18,22.12,22.13,20600.0,21.0833,21.0928,21.0357,21.0453,20600.0
2011-12-08 15:10:00,22.13,22.2,22.13,22.18,35400.0,21.0453,21.1118,21.0453,21.0928,35400.0
2011-12-08 15:20:00,22.18,22.23,22.16,22.2,48800.0,21.0928,21.1404,21.0738,21.1118,48800.0
2011-12-08 15:30:00,22.2,22.28,22.18,22.2,61000.0,21.1118,21.1879,21.0928,21.1118,61000.0
2011-12-08 15:40:00,22.19,22.2,22.1,22.13,112200.0,21.1023,21.1118,21.0167,21.0453,112200.0
2011-12-08 15:50:00,22.13,22.13,22.05,22.09,132000.0,21.0453,21.0453,20.9692,21.0072,132000.0
2011-12-09 09:30:00,22.13,22.22,22.07,22.22,9400.0,21.0453,21.1308,20.9882,21.1308,9400.0
2011-12-09 09:40:00,22.21,22.21,22.1,22.21,50400.0,21.1213,21.1213,21.0167,21.1213,50400.0
2011-12-09 09:50:00,22.24,22.27,22.18,22.18,28000.0,21.1499,21.1784,21.0928,21.0928,28000.0
2011-12-09 10:00:00,22.18,22.36,22.18,22.34,21200.0,21.0928,21.264,21.0928,21.245,21200.0
2011-12-09 10:10:00,22.36,22.39,22.34,22.34,10400.0,21.264,21.2925,21.245,21.245,10400.0
2011-12-09 10:20:00,22.35,22.35,22.28,22.29,26600.0,21.2545,21.2545,21.1879,21.1974,26600.0
2011-12-09 10:30:00,22.29,22.3,22.22,22.23,10200.0,21.1974,21.2069,21.1308,21.1404,10200.0
2011-12-09 10:40:00,22.21,22.27,22.21,22.22,15200.0,21.1213,21.1784,21.1213,21.1308,15200.0
2011-12-09 10:50:00,22.21,22.25,22.17,22.23,38400.0,21.1213,21.1594,21.0833,21.1404,38400.0
2011-12-09 11:00:00,22.22,22.25,22.2,22.24,35600.0,21.1308,21.1594,21.1118,21.1499,35600.0
2011-12-09 11:10:00,22.24,22.25,22.21,22.23,34800.0,21.1499,21.1594,21.1213,21.1404,34800.0
2011-12-09 11:20:00,22.23,22.25,22.22,22.25,9400.0,21.1404,21.1594,21.1308,21.1594,9400.0
2011-12-09 11:30:00,22.25,22.33,22.25,22.33,32400.0,21.1594,21.2354,21.1594,21.2354,32400.0
2011-12-09 11:40:00,22.33,22.38,22.31,22.31,42400.0,21.2354,21.283,21.2164,21.2164,42400.0
2011-12-09 11:50:00,22.31,22.31,22.29,22.29,3200.0,21.2164,21.2164,21.1974,21.1974,3200.0
2011-12-09 12:00:00,22.3,22.3,22.27,22.28,7800.0,21.2069,21.2069,21.1784,21.1879,7800.0
2011-12-09 12:10:00,22.28,22.31,22.28,22.3,5400.0,21.1879,21.2164,21.1879,21.2069,5400.0
2011-12-09 12:20:00,22.31,22.33,22.31,22.31,11000.0,21.2164,21.2354,21.2164,21.2164,11000.0
2011-12-09 12:30:00,22.31,22.31,22.29,22.3,9000.0,21.2164,21.2164,21.1974,21.2069,9000.0
2011-12-09 12:40:00,22.29,22.35,22.29,22.32,12800.0,21.1974,21.2545,21.1974,21.2259,12800.0
2011-12-09 12:50:00,22.32,22.35,22.32,22.33,5400.0,21.2259,21.2545,21.2259,21.2354,5400.0
2011-12-09 13:00:00,22.33,22.36,22.28,22.31,122200.0,21.2354,21.264,21.1879,21.2164,122200.0
2011-12-09 13:10:00,22.31,22.31,22.27,22.29,11400.0,21.2164,21.2164,21.1784,21.1974,11400.0
2011-12-09 13:20:00,22.28,22.35,22.28,22.35,8400.0,21.1879,21.2545,21.1879,21.2545,8400.0
2011-12-09 13:30:00,22.35,22.37,22.35,22.36,10800.0,21.2545,21.2735,21.2545,21.264,10800.0
2011-12-09 13:40:00,22.33,22.35,22.33,22.33,4400.0,21.2354,21.2545,21.2354,21.2354,4400.0
2011-12-09 13:50:00,22.34,22.34,22.32,22.32,3200.0,21.245,21.245,21.2259,21.2259,3200.0
2011-12-09 14:00:00,22.32,22.35,22.32,22.35,9400.0,21.2259,21.2545,21.2259,21.2545,9400.0
2011-12-09 14:10:00,22.35,22.35,22.34,22.34,3400.0,21.2545,21.2545,21.245,21.245,3400.0
2011-12-09 14:20:00,22.35,22.42,22.33,22.42,9800.0,21.2545,21.321,21.2354,21.321,9800.0
2011-12-09 14:30:00,22.42,22.46,22.42,22.43,16800.0,21.321,21.3591,21.321,21.3305,16800.0
2011-12-09 14:40:00,22.43,22.43,22.41,22.43,18200.0,21.3305,21.3305,21.3115,21.3305,18200.0
2011-12-09 14:50:00,22.43,22.43,22.4,22.4,10400.0,21.3305,21.3305,21.302,21.302,10400.0
2011-12-09 15:00:00,22.4,22.4,22.36,22.37,8800.0,21.302,21.302,21.264,21.2735,8800.0
2011-12-09 15:10:00,22.37,22.41,22.36,22.36,16400.0,21.2735,21.3115,21.264,21.264,16400.0
2011-12-09 15:20:00,22.38,22.42,22.36,22.42,29400.0,21.283,21.321,21.264,21.321,29400.0
2011-12-09 15:30:00,22.42,22.45,22.41,22.44,27400.0,21.321,21.3496,21.3115,21.3401,27400.0
2011-12-09 15:40:00,22.44,22.48,22.41,22.43,46600.0,21.3401,21.3781,21.3115,21.3305,46600.0
2011-12-09 15:50:00,22.43,22.5,22.43,22.45,81000.0,21.3305,21.3971,21.3305,21.3496,81000.0
2011-12-12 09:30:00,22.28,22.28,22.06,22.15,50800.0,21.1879,21.1879,20.9787,21.0643,50800.0
2011-12-12 09:40:00,22.11,22.22,22.05,22.22,40000.0,21.0262,21.1308,20.9692,21.1308,40000.0
2011-12-12 09:50:00,22.23,22.24,22.18,22.21,32200.0,21.1404,21.1499,21.0928,21.1213,32200.0
2011-12-12 10:00:00,22.23,22.24,22.17,22.24,27800.0,21.1404,21.1499,21.0833,21.1499,27800.0
2011-12-12 10:10:00,22.24,22.27,22.22,22.23,12200.0,21.1499,21.1784,21.1308,21.1404,12200.0
2011-12-12 10:20:00,22.22,22.26,22.2,22.25,17400.0,21.1308,21.1689,21.1118,21.1594,17400.0
2011-12-12 10:30:00,22.23,22.23,22.18,22.21,33000.0,21.1404,21.1404,21.0928,21.1213,33000.0
2011-12-12 10:40:00,22.18,22.22,22.18,22.22,18000.0,21.0928,21.1308,21.0928,21.1308,18000.0
2011-12-12 10:50:00,22.21,22.22,22.18,22.21,4800.0,21.1213,21.1308,21.0928,21.1213,4800.0
2011-12-12 11:00:00,22.21,22.21,22.18,22.18,12600.0,21.1213,21.1213,21.0928,21.0928,12600.0
2011-12-12 11:10:00,22.18,22.18,22.14,22.16,13000.0,21.0928,21.0928,21.0548,21.0738,13000.0
2011-12-12 11:20:00,22.16,22.25,22.16,22.24,12800.0,21.0738,21.1594,21.0738,21.1499,12800.0
2011-12-12 11:30:00,22.25,22.26,22.21,22.21,7200.0,21.1594,21.1689,21.1213,21.1213,7200.0
2011-12-12 11:40:00,22.21,22.22,22.18,22.2,16800.0,21.1213,21.1308,21.0928,21.1118,16800.0
2011-12-12 11:50:00,22.18,22.2,22.13,22.18,10800.0,21.0928,21.1118,21.0453,21.0928,10800.0
2011-12-12 12:00:00,22.16,22.16,22.13,22.13,4400.0,21.0738,21.0738,21.0453,21.0453,4400.0
2011-12-12 12:10:00,22.13,22.15,22.11,22.11,11000.0,21.0453,21.0643,21.0262,21.0262,11000.0
2011-12-12 12:20:00,22.13,22.14,22.1,22.1,8200.0,21.0453,21.0548,21.0167,21.0167,8200.0
2011-12-12 12:30:00,22.1,22.13,22.07,22.13,8800.0,21.0167,21.0453,20.9882,21.0453,8800.0
2011-12-12 12:40:00,22.14,22.15,22.12,22.14,11000.0,21.0548,21.0643,21.0357,21.0548,11000.0
2011-12-12 12:50:00,22.15,22.16,22.13,22.16,7400.0,21.0643,21.0738,21.0453,21.0738,7400.0
2011-12-12 13:00:00,22.15,22.15,22.09,22.1,4000.0,21.0643,21.0643,21.0072,21.0167,4000.0
2011-12-12 13:10:00,22.1,22.14,22.09,22.13,4600.0,21.0167,21.0548,21.0072,21.0453,4600.0
2011-12-12 13:20:00,22.13,22.15,22.13,22.15,4400.0,21.0453,21.0643,21.0453,21.0643,4400.0
2011-12-12 13:30:00,22.17,22.18,22.16,22.17,12600.0,21.0833,21.0928,21.0738,21.0833,12600.0
2011-12-12 13:40:00,22.17,22.19,22.17,22.18,7000.0,21.0833,21.1023,21.0833,21.0928,7000.0
2011-12-12 13:50:00,22.19,22.21,22.17,22.18,16400.0,21.1023,21.1213,21.0833,21.0928,16400.0
2011-12-12 14:00:00,22.17,22.17,22.09,22.11,20200.0,21.0833,21.0833,21.0072,21.0262,20200.0
2011-12-12 14:10:00,22.1,22.14,22.04,22.14,25600.0,21.0167,21.0548,20.9597,21.0548,25600.0
2011-12-12 14:20:00,22.15,22.15,22.11,22.11,21200.0,21.0643,21.0643,21.0262,21.0262,21200.0
2011-12-12 14:30:00,22.09,22.11,22.03,22.04,18400.0,21.0072,21.0262,20.9502,20.9597,18400.0
2011-12-12 14:40:00,22.06,22.09,22.04,22.09,10400.0,20.9787,21.0072,20.9597,21.0072,10400.0
2011-12-12 14:50:00,22.09,22.14,22.09,22.14,9400.0,21.0072,21.0548,21.0072,21.0548,9400.0
2011-12-12 15:00:00,22.13,22.14,22.07,22.07,13400.0,21.0453,21.0548,20.9882,20.9882,13400.0
2011-12-12 15:10:00,22.07,22.1,22.06,22.09,32800.0,20.9882,21.0167,20.9787,21.0072,32800.0
2011-12-12 15:20:00,22.09,22.12,22.04,22.11,39800.0,21.0072,21.0357,20.9597,21.0262,39800.0
2011-12-12 15:30:00,22.11,22.21,22.07,22.18,50400.0,21.0262,21.1213,20.9882,21.0928,50400.0
2011-12-12 15:40:00,22.18,22.24,22.13,22.18,46400.0,21.0928,21.1499,21.0453,21.0928,46400.0
2011-12-12 15:50:00,22.18,22.22,22.13,22.18,66000.0,21.0928,21.1308,21.0453,21.0928,66000.0
2011-12-13 09:30:00,22.46,22.5,22.39,22.44,67600.0,21.3591,21.3971,21.2925,21.3401,67600.0
2011-12-13 09:40:00,22.39,22.51,22.27,22.28,32400.0,21.2925,21.4066,21.1784,21.1879,32400.0
2011-12-13 09:50:00,22.32,22.33,22.24,22.29,5600.0,21.2259,21.2354,21.1499,21.1974,5600.0
2011-12-13 10:00:00,22.25,22.55,22.25,22.55,108600.0,21.1594,21.4447,21.1594,21.4447,108600.0
2011-12-13 10:10:00,22.53,22.59,22.42,22.45,32600.0,21.4256,21.4827,21.321,21.3496,32600.0
2011-12-13 10:20:00,22.45,22.45,22.38,22.4,7600.0,21.3496,21.3496,21.283,21.302,7600.0
2011-12-13 10:30:00,22.41,22.41,22.38,22.38,6600.0,21.3115,21.3115,21.283,21.283,6600.0
2011-12-13 10:40:00,22.4,22.41,22.25,22.25,9800.0,21.302,21.3115,21.1594,21.1594,9800.0
2011-12-13 10:50:00,22.26,22.29,22.25,22.27,6000.0,21.1689,21.1974,21.1594,21.1784,6000.0
2011-12-13 11:00:00,22.27,22.28,22.21,22.23,6200.0,21.1784,21.1879,21.1213,21.1404,6200.0
2011-12-13 11:10:00,22.23,22.29,22.23,22.29,9400.0,21.1404,21.1974,21.1404,21.1974,9400.0
2011-12-13 11:20:00,22.28,22.34,22.28,22.3,9000.0,21.1879,21.245,21.1879,21.2069,9000.0
2011-12-13 11:30:00,22.3,22.36,22.29,22.34,15800.0,21.2069,21.264,21.1974,21.245,15800.0
2011-12-13 11:40:00,22.35,22.35,22.33,22.34,5800.0,21.2545,21.2545,21.2354,21.245,5800.0
2011-12-13 11:50:00,22.34,22.36,22.34,22.35,6400.0,21.245,21.264,21.245,21.2545,6400.0
2011-12-13 12:00:00,22.36,22.39,22.36,22.39,14000.0,21.264,21.2925,21.264,21.2925,14000.0
2011-12-13 12:10:00,22.39,22.4,22.36,22.38,4200.0,21.2925,21.302,21.264,21.283,4200.0
2011-12-13 12:20:00,22.37,22.39,22.37,22.39,5800.0,21.2735,21.2925,21.2735,21.2925,5800.0
2011-12-13 12:30:00,22.39,22.39,22.31,22.33,15800.0,21.2925,21.2925,21.2164,21.2354,15800.0
2011-12-13 12:40:00,22.33,22.34,22.28,22.3,24200.0,21.2354,21.245,21.1879,21.2069,24200.0
2011-12-13 12:50:00,22.31,22.34,22.31,22.33,6000.0,21.2164,21.245,21.2164,21.2354,6000.0
2011-12-13 13:00:00,22.33,22.36,22.31,22.36,23600.0,21.2354,21.264,21.2164,21.264,23600.0
2011-12-13 13:10:00,22.37,22.43,22.37,22.41,14600.0,21.2735,21.3305,21.2735,21.3115,14600.0
2011-12-13 13:20:00,22.4,22.42,22.38,22.4,11600.0,21.302,21.321,21.283,21.302,11600.0
2011-12-13 13:30:00,22.4,22.4,22.32,22.33,7600.0,21.302,21.302,21.2259,21.2354,7600.0
2011-12-13 13:40:00,22.33,22.36,22.3,22.34,21000.0,21.2354,21.264,21.2069,21.245,21000.0
2011-12-13 13:50:00,22.34,22.35,22.33,22.35,6000.0,21.245,21.2545,21.2354,21.2545,6000.0
2011-12-13 14:00:00,22.36,22.4,22.35,22.39,29000.0,21.264,21.302,21.2545,21.2925,29000.0
2011-12-13 14:10:00,22.39,22.43,22.35,22.36,26200.0,21.2925,21.3305,21.2545,21.264,26200.0
2011-12-13 14:20:00,22.36,22.39,22.31,22.38,36800.0,21.264,21.2925,21.2164,21.283,36800.0
2011-12-13 14:30:00,22.38,22.39,22.23,22.23,41000.0,21.283,21.2925,21.1404,21.1404,41000.0
2011-12-13 14:40:00,22.22,22.32,22.2,22.28,57200.0,21.1308,21.2259,21.1118,21.1879,57200.0
2011-12-13 14:50:00,22.28,22.36,22.28,22.32,58600.0,21.1879,21.264,21.1879,21.2259,58600.0
2011-12-13 15:00:00,22.32,22.33,22.28,22.29,40200.0,21.2259,21.2354,21.1879,21.1974,40200.0
2011-12-13 15:10:00,22.29,22.31,22.18,22.18,29400.0,21.1974,21.2164,21.0928,21.0928,29400.0
2011-12-13 15:20:00,22.17,22.2,22.03,22.11,189400.0,21.0833,21.1118,20.9502,21.0262,189400.0
2011-12-13 15:30:00,22.1,22.11,21.96,22.0,51600.0,21.0167,21.0262,20.8836,20.9216,51600.0
2011-12-13 15:40:00,21.99,22.08,21.95,22.08,52800.0,20.9121,20.9977,20.8741,20.9977,52800.0
2011-12-13 15:50:00,22.08,22.09,22.0,22.08,89200.0,20.9977,21.0072,20.9216,20.9977,89200.0
2011-12-14 09:30:00,21.97,22.11,21.97,22.06,96400.0,20.8931,21.0262,20.8931,20.9787,96400.0
2011-12-14 09:40:00,22.07,22.12,21.98,21.98,50000.0,20.9882,21.0357,20.9026,20.9026,50000.0
2011-12-14 09:50:00,21.99,22.02,21.97,22.02,17600.0,20.9121,20.9406,20.8931,20.9406,17600.0
2011-12-14 10:00:00,22.0,22.02,21.98,22.0,21000.0,20.9216,20.9406,20.9026,20.9216,21000.0
2011-12-14 10:10:00,21.99,22.02,21.97,22.02,31600.0,20.9121,20.9406,20.8931,20.9406,31600.0
2011-12-14 10:20:00,22.03,22.06,22.0,22.04,42800.0,20.9502,20.9787,20.9216,20.9597,42800.0
2011-12-14 10:30:00,22.04,22.08,22.0,22.06,35400.0,20.9597,20.9977,20.9216,20.9787,35400.0
2011-12-14 10:40:00,22.05,22.13,22.02,22.12,28000.0,20.9692,21.0453,20.9406,21.0357,28000.0
2011-12-14 10:50:00,22.13,22.14,22.08,22.1,32000.0,21.0453,21.0548,20.9977,21.0167,32000.0
2011-12-14 11:00:00,22.1,22.11,22.09,22.09,39600.0,21.0167,21.0262,21.0072,21.0072,39600.0
2011-12-14 11:10:00,22.1,22.11,22.05,22.05,36800.0,21.0167,21.0262,20.9692,20.9692,36800.0
2011-12-14 11:20:00,22.05,22.07,22.05,22.05,8600.0,20.9692,20.9882,20.9692,20.9692,8600.0
2011-12-14 11:30:00,22.04,22.06,22.0,22.06,26400.0,20.9597,20.9787,20.9216,20.9787,26400.0
2011-12-14 11:40:00,22.06,22.1,22.05,22.06,20200.0,20.9787,21.0167,20.9692,20.9787,20200.0
2011-12-14 11:50:00,22.06,22.08,22.06,22.07,9200.0,20.9787,20.9977,20.9787,20.9882,9200.0
2011-12-14 12:00:00,22.06,22.08,22.04,22.06,14400.0,20.9787,20.9977,20.9597,20.9787,14400.0
2011-12-14 12:10:00,22.07,22.09,22.04,22.05,31000.0,20.9882,21.0072,20.9597,20.9692,31000.0
2011-12-14 12:20:00,22.05,22.05,22.02,22.04,8400.0,20.9692,20.9692,20.9406,20.9597,8400.0
2011-12-14 12:30:00,22.05,22.06,22.03,22.05,13600.0,20.9692,20.9787,20.9502,20.9692,13600.0
2011-12-14 12:40:00,22.05,22.07,22.04,22.05,13000.0,20.9692,20.9882,20.9597,20.9692,13000.0
2011-12-14 12:50:00,22.03,22.06,22.03,22.05,17200.0,20.9502,20.9787,20.9502,20.9692,17200.0
2011-12-14 13:00:00,22.06,22.07,22.01,22.05,40400.0,20.9787,20.9882,20.9311,20.9692,40400.0
2011-12-14 13:10:00,22.05,22.09,22.03,22.08,33600.0,20.9692,21.0072,20.9502,20.9977,33600.0
2011-12-14 13:20:00,22.09,22.1,22.05,22.1,15800.0,21.0072,21.0167,20.9692,21.0167,15800.0
2011-12-14 13:30:00,22.1,22.11,22.05,22.06,33400.0,21.0167,21.0262,20.9692,20.9787,33400.0
2011-12-14 13:40:00,22.06,22.06,22.04,22.04,27400.0,20.9787,20.9787,20.9597,20.9597,27400.0
2011-12-14 13:50:00,22.03,22.03,21.99,22.03,11800.0,20.9502,20.9502,20.9121,20.9502,11800.0
2011-12-14 14:00:00,22.02,22.05,22.0,22.0,15000.0,20.9406,20.9692,20.9216,20.9216,15000.0
2011-12-14 14:10:00,22.01,22.05,21.99,22.03,43600.0,20.9311,20.9692,20.9121,20.9502,43600.0
2011-12-14 14:20:00,22.02,22.07,22.0,22.06,21600.0,20.9406,20.9882,20.9216,20.9787,21600.0
2011-12-14 14:30:00,22.05,22.06,21.97,22.0,46400.0,20.9692,20.9787,20.8931,20.9216,46400.0
2011-12-14 14:40:00,22.0,22.04,21.99,22.01,44400.0,20.9216,20.9597,20.9121,20.9311,44400.0
2011-12-14 14:50:00,22.0,22.0,21.95,21.96,37200.0,20.9216,20.9216,20.8741,20.8836,37200.0
2011-12-14 15:00:00,21.97,21.98,21.92,21.92,51800.0,20.8931,20.9026,20.8455,20.8455,51800.0
2011-12-14 15:10:00,21.92,22.0,21.92,21.99,56200.0,20.8455,20.9216,20.8455,20.9121,56200.0
2011-12-14 15:20:00,21.97,21.98,21.92,21.97,66800.0,20.8931,20.9026,20.8455,20.8931,66800.0
2011-12-14 15:30:00,21.98,21.98,21.92,21.94,68200.0,20.9026,20.9026,20.8455,20.8646,68200.0
2011-12-14 15:40:00,21.95,22.0,21.93,22.0,72000.0,20.8741,20.9216,20.8551,20.9216,72000.0
2011-12-14 15:50:00,22.0,22.0,21.96,21.97,141600.0,20.9216,20.9216,20.8836,20.8931,141600.0
2011-12-15 09:30:00,22.16,22.29,22.06,22.15,115400.0,21.0738,21.1974,20.9787,21.0643,115400.0
2011-12-15 09:40:00,22.14,22.18,22.1,22.13,40400.0,21.0548,21.0928,21.0167,21.0453,40400.0
2011-12-15 09:50:00,22.13,22.15,22.08,22.09,27600.0,21.0453,21.0643,20.9977,21.0072,27600.0
2011-12-15 10:00:00,22.1,22.14,22.08,22.08,19200.0,21.0167,21.0548,20.9977,20.9977,19200.0
2011-12-15 10:10:00,22.08,22.08,22.02,22.03,21000.0,20.9977,20.9977,20.9406,20.9502,21000.0
2011-12-15 10:20:00,22.03,22.05,21.98,21.98,24800.0,20.9502,20.9692,20.9026,20.9026,24800.0
2011-12-15 10:30:00,21.99,22.0,21.93,21.93,17400.0,20.9121,20.9216,20.8551,20.8551,17400.0
2011-12-15 10:40:00,21.93,21.98,21.89,21.9,53000.0,20.8551,20.9026,20.817,20.8265,53000.0
2011-12-15 10:50:00,21.91,21.92,21.88,21.92,17600.0,20.836,20.8455,20.8075,20.8455,17600.0
2011-12-15 11:00:00,21.92,21.92,21.89,21.89,11000.0,20.8455,20.8455,20.817,20.817,11000.0
2011-12-15 11:10:00,21.89,21.93,21.89,21.89,11200.0,20.817,20.8551,20.817,20.817,11200.0
2011-12-15 11:20:00,21.89,21.93,21.88,21.91,10800.0,20.817,20.8551,20.8075,20.836,10800.0
2011-12-15 11:30:00,21.92,21.93,21.9,21.9,23600.0,20.8455,20.8551,20.8265,20.8265,23600.0
2011-12-15 11:40:00,21.9,21.92,21.9,21.9,11400.0,20.8265,20.8455,20.8265,20.8265,11400.0
2011-12-15 11:50:00,21.89,21.89,21.85,21.85,33600.0,20.817,20.817,20.779,20.779,33600.0
2011-12-15 12:00:00,21.86,21.91,21.86,21.9,47400.0,20.7885,20.836,20.7885,20.8265,47400.0
2011-12-15 12:10:00,21.9,21.93,21.88,21.92,39400.0,20.8265,20.8551,20.8075,20.8455,39400.0
2011-12-15 12:20:00,21.93,21.95,21.92,21.95,31200.0,20.8551,20.8741,20.8455,20.8741,31200.0
2011-12-15 12:30:00,21.95,21.97,21.94,21.95,9800.0,20.8741,20.8931,20.8646,20.8741,9800.0
2011-12-15 12:40:00,21.96,21.97,21.93,21.97,12400.0,20.8836,20.8931,20.8551,20.8931,12400.0
2011-12-15 12:50:00,21.96,21.97,21.94,21.96,10600.0,20.8836,20.8931,20.8646,20.8836,10600.0
2011-12-15 13:00:00,21.96,22.0,21.95,22.0,17000.0,20.8836,20.9216,20.8741,20.9216,17000.0
2011-12-15 13:10:00,22.0,22.07,22.0,22.06,26000.0,20.9216,20.9882,20.9216,20.9787,26000.0
2011-12-15 13:20:00,22.05,22.06,22.03,22.04,11400.0,20.9692,20.9787,20.9502,20.9597,11400.0
2011-12-15 13:30:00,22.04,22.04,22.0,22.04,16000.0,20.9597,20.9597,20.9216,20.9597,16000.0
2011-12-15 13:40:00,22.03,22.11,22.02,22.09,20200.0,20.9502,21.0262,20.9406,21.0072,20200.0
2011-12-15 13:50:00,22.09,22.1,22.07,22.08,9200.0,21.0072,21.0167,20.9882,20.9977,9200.0
2011-12-15 14:00:00,22.08,22.1,22.05,22.06,14200.0,20.9977,21.0167,20.9692,20.9787,14200.0
2011-12-15 14:10:00,22.07,22.1,22.06,22.06,21800.0,20.9882,21.0167,20.9787,20.9787,21800.0
2011-12-15 14:20:00,22.06,22.07,22.05,22.06,14000.0,20.9787,20.9882,20.9692,20.9787,14000.0
2011-12-15 14:30:00,22.06,22.09,22.06,22.09,33400.0,20.9787,21.0072,20.9787,21.0072,33400.0
2011-12-15 14:40:00,22.09,22.09,22.06,22.06,18000.0,21.0072,21.0072,20.9787,20.9787,18000.0
2011-12-15 14:50:00,22.06,22.06,22.04,22.04,26600.0,20.9787,20.9787,20.9597,20.9597,26600.0
2011-12-15 15:00:00,22.04,22.05,22.02,22.05,24600.0,20.9597,20.9692,20.9406,20.9692,24600.0
2011-12-15 15:10:00,22.06,22.1,22.05,22.1,27200.0,20.9787,21.0167,20.9692,21.0167,27200.0
2011-12-15 15:20:00,22.1,22.11,22.07,22.11,56200.0,21.0167,21.0262,20.9882,21.0262,56200.0
2011-12-15 15:30:00,22.11,22.13,22.08,22.1,59600.0,21.0262,21.0453,20.9977,21.0167,59600.0
2011-12-15 15:40:00,22.1,22.1,22.02,22.03,63800.0,21.0167,21.0167,20.9406,20.9502,63800.0
2011-12-15 15:50:00,22.03,22.03,21.98,22.02,67600.0,20.9502,20.9502,20.9026,20.9406,67600.0
2011-12-16 09:30:00,22.11,22.3,22.11,22.3,219600.0,21.0262,21.2069,21.0262,21.2069,219600.0
2011-12-16 09:40:00,22.32,22.32,22.18,22.26,24800.0,21.2259,21.2259,21.0928,21.1689,24800.0
2011-12-16 09:50:00,22.22,22.3,22.22,22.28,64800.0,21.1308,21.2069,21.1308,21.1879,64800.0
2011-12-16 10:00:00,22.28,22.5,22.26,22.5,29800.0,21.1879,21.3971,21.1689,21.3971,29800.0
2011-12-16 10:10:00,22.49,22.54,22.47,22.54,31200.0,21.3876,21.4352,21.3686,21.4352,31200.0
2011-12-16 10:20:00,22.56,22.59,22.48,22.48,17400.0,21.4542,21.4827,21.3781,21.3781,17400.0
2011-12-16 10:30:00,22.49,22.5,22.41,22.41,11000.0,21.3876,21.3971,21.3115,21.3115,11000.0
2011-12-16 10:40:00,22.39,22.39,22.35,22.39,6800.0,21.2925,21.2925,21.2545,21.2925,6800.0
2011-12-16 10:50:00,22.39,22.39,22.29,22.3,28800.0,21.2925,21.2925,21.1974,21.2069,28800.0
2011-12-16 11:00:00,22.3,22.32,22.25,22.3,23200.0,21.2069,21.2259,21.1594,21.2069,23200.0
2011-12-16 11:10:00,22.3,22.35,22.3,22.35,8800.0,21.2069,21.2545,21.2069,21.2545,8800.0
2011-12-16 11:20:00,22.33,22.34,22.28,22.29,13800.0,21.2354,21.245,21.1879,21.1974,13800.0
2011-12-16 11:30:00,22.3,22.3,22.24,22.25,10800.0,21.2069,21.2069,21.1499,21.1594,10800.0
2011-12-16 11:40:00,22.23,22.25,22.22,22.24,11000.0,21.1404,21.1594,21.1308,21.1499,11000.0
2011-12-16 11:50:00,22.23,22.25,22.13,22.15,7600.0,21.1404,21.1594,21.0453,21.0643,7600.0
2011-12-16 12:00:00,22.11,22.17,22.07,22.17,14600.0,21.0262,21.0833,20.9882,21.0833,14600.0
2011-12-16 12:10:00,22.17,22.21,22.16,22.17,13800.0,21.0833,21.1213,21.0738,21.0833,13800.0
2011-12-16 12:20:00,22.17,22.18,22.12,22.14,7600.0,21.0833,21.0928,21.0357,21.0548,7600.0
2011-12-16 12:30:00,22.13,22.14,22.02,22.05,17400.0,21.0453,21.0548,20.9406,20.9692,17400.0
2011-12-16 12:40:00,22.05,22.09,22.04,22.07,19600.0,20.9692,21.0072,20.9597,20.9882,19600.0
2011-12-16 12:50:00,22.06,22.12,22.06,22.09,28600.0,20.9787,21.0357,20.9787,21.0072,28600.0
2011-12-16 13:00:00,22.1,22.13,22.08,22.08,12600.0,21.0167,21.0453,20.9977,20.9977,12600.0
2011-12-16 13:10:00,22.09,22.12,22.09,22.11,7400.0,21.0072,21.0357,21.0072,21.0262,7400.0
2011-12-16 13:20:00,22.11,22.13,22.1,22.1,5400.0,21.0262,21.0453,21.0167,21.0167,5400.0
2011-12-16 13:30:00,22.11,22.11,22.08,22.11,11000.0,21.0262,21.0262,20.9977,21.0262,11000.0
2011-12-16 13:40:00,22.11,22.15,22.09,22.15,11800.0,21.0262,21.0643,21.0072,21.0643,11800.0
2011-12-16 13:50:00,22.14,22.16,22.09,22.11,15000.0,21.0548,21.0738,21.0072,21.0262,15000.0
2011-12-16 14:00:00,22.12,22.14,22.09,22.09,16200.0,21.0357,21.0548,21.0072,21.0072,16200.0
2011-12-16 14:10:00,22.09,22.1,22.05,22.05,16600.0,21.0072,21.0167,20.9692,20.9692,16600.0
2011-12-16 14:20:00,22.06,22.06,22.01,22.03,13600.0,20.9787,20.9787,20.9311,20.9502,13600.0
2011-12-16 14:30:00,22.02,22.07,22.0,22.05,19600.0,20.9406,20.9882,20.9216,20.9692,19600.0
2011-12-16 14:40:00,22.05,22.14,22.05,22.13,13600.0,20.9692,21.0548,20.9692,21.0453,13600.0
2011-12-16 14:50:00,22.14,22.14,22.09,22.09,16600.0,21.0548,21.0548,21.0072,21.0072,16600.0
2011-12-16 15:00:00,22.09,22.1,22.07,22.07,15000.0,21.0072,21.0167,20.9882,20.9882,15000.0
2011-12-16 15:10:00,22.08,22.13,22.07,22.1,16600.0,20.9977,21.0453,20.9882,21.0167,16600.0
2011-12-16 15:20:00,22.09,22.16,22.08,22.1,57000.0,21.0072,21.0738,20.9977,21.0167,57000.0
2011-12-16 15:30:00,22.1,22.18,22.1,22.17,39800.0,21.0167,21.0928,21.0167,21.0833,39800.0
2011-12-16 15:40:00,22.17,22.25,22.17,22.22,136800.0,21.0833,21.1594,21.0833,21.1308,136800.0
2011-12-16 15:50:00,22.22,22.34,22.21,22.3,324000.0,21.1308,21.245,21.1213,21.2069,324000.0
2011-12-19 09:30:00,22.25,22.5,22.25,22.4,36600.0,21.1594,21.3971,21.1594,21.302,36600.0
2011-12-19 09:40:00,22.4,22.41,22.34,22.36,26200.0,21.302,21.3115,21.245,21.264,26200.0
2011-12-19 09:50:00,22.34,22.36,22.28,22.33,13200.0,21.245,21.264,21.1879,21.2354,13200.0
2011-12-19 10:00:00,22.33,22.49,22.31,22.42,13000.0,21.2354,21.3876,21.2164,21.321,13000.0
2011-12-19 10:10:00,22.42,22.47,22.38,22.41,7600.0,21.321,21.3686,21.283,21.3115,7600.0
2011-12-19 10:20:00,22.43,22.45,22.42,22.44,6000.0,21.3305,21.3496,21.321,21.3401,6000.0
2011-12-19 10:30:00,22.45,22.5,22.44,22.48,13800.0,21.3496,21.3971,21.3401,21.3781,13800.0
2011-12-19 10:40:00,22.47,22.47,22.28,22.29,18800.0,21.3686,21.3686,21.1879,21.1974,18800.0
2011-12-19 10:50:00,22.29,22.31,22.21,22.23,12800.0,21.1974,21.2164,21.1213,21.1404,12800.0
2011-12-19 11:00:00,22.23,22.25,22.16,22.16,20200.0,21.1404,21.1594,21.0738,21.0738,20200.0
2011-12-19 11:10:00,22.16,22.17,22.1,22.11,8600.0,21.0738,21.0833,21.0167,21.0262,8600.0
2011-12-19 11:20:00,22.09,22.15,22.09,22.15,11200.0,21.0072,21.0643,21.0072,21.0643,11200.0
2011-12-19 11:30:00,22.15,22.16,22.07,22.07,9000.0,21.0643,21.0738,20.9882,20.9882,9000.0
2011-12-19 11:40:00,22.07,22.08,22.03,22.04,12400.0,20.9882,20.9977,20.9502,20.9597,12400.0
2011-12-19 11:50:00,22.04,22.08,22.04,22.07,9600.0,20.9597,20.9977,20.9597,20.9882,9600.0
2011-12-19 12:00:00,22.06,22.15,22.06,22.14,11200.0,20.9787,21.0643,20.9787,21.0548,11200.0
2011-12-19 12:10:00,22.14,22.14,22.1,22.11,6000.0,21.0548,21.0548,21.0167,21.0262,6000.0
2011-12-19 12:20:00,22.13,22.15,22.13,22.14,6400.0,21.0453,21.0643,21.0453,21.0548,6400.0
2011-12-19 12:30:00,22.14,22.14,22.1,22.13,9800.0,21.0548,21.0548,21.0167,21.0453,9800.0
2011-12-19 12:40:00,22.13,22.13,22.08,22.08,11600.0,21.0453,21.0453,20.9977,20.9977,11600.0
2011-12-19 12:50:00,22.09,22.13,22.09,22.12,12400.0,21.0072,21.0453,21.0072,21.0357,12400.0
2011-12-19 13:00:00,22.13,22.14,22.1,22.1,5200.0,21.0453,21.0548,21.0167,21.0167,5200.0
2011-12-19 13:10:00,22.11,22.11,22.04,22.04,8800.0,21.0262,21.0262,20.9597,20.9597,8800.0
2011-12-19 13:20:00,22.04,22.07,22.03,22.05,8600.0,20.9597,20.9882,20.9502,20.9692,8600.0
2011-12-19 13:30:00,22.05,22.05,22.0,22.02,16400.0,20.9692,20.9692,20.9216,20.9406,16400.0
2011-12-19 13:40:00,22.02,22.03,22.0,22.02,8200.0,20.9406,20.9502,20.9216,20.9406,8200.0
2011-12-19 13:50:00,22.05,22.1,22.05,22.06,8600.0,20.9692,21.0167,20.9692,20.9787,8600.0
2011-12-19 14:00:00,22.06,22.07,22.03,22.05,17800.0,20.9787,20.9882,20.9502,20.9692,17800.0
2011-12-19 14:10:00,22.04,22.05,22.0,22.02,8600.0,20.9597,20.9692,20.9216,20.9406,8600.0
2011-12-19 14:20:00,22.02,22.04,22.01,22.02,13400.0,20.9406,20.9597,20.9311,20.9406,13400.0
2011-12-19 14:30:00,22.02,22.04,22.01,22.02,8600.0,20.9406,20.9597,20.9311,20.9406,8600.0
2011-12-19 14:40:00,22.02,22.04,22.0,22.02,18000.0,20.9406,20.9597,20.9216,20.9406,18000.0
2011-12-19 14:50:00,22.02,22.06,22.02,22.06,14800.0,20.9406,20.9787,20.9406,20.9787,14800.0
2011-12-19 15:00:00,22.05,22.05,21.93,21.93,25000.0,20.9692,20.9692,20.8551,20.8551,25000.0
2011-12-19 15:10:00,21.93,21.94,21.89,21.9,42400.0,20.8551,20.8646,20.817,20.8265,42400.0
2011-12-19 15:20:00,21.91,21.93,21.9,21.93,31000.0,20.836,20.8551,20.8265,20.8551,31000.0
2011-12-19 15:30:00,21.93,21.98,21.93,21.97,56200.0,20.8551,20.9026,20.8551,20.8931,56200.0
2011-12-19 15:40:00,21.96,21.96,21.92,21.93,61800.0,20.8836,20.8836,20.8455,20.8551,61800.0
2011-12-19 15:50:00,21.93,21.96,21.88,21.95,80200.0,20.8551,20.8836,20.8075,20.8741,80200.0
2011-12-20 09:30:00,22.33,22.39,22.22,22.39,25800.0,21.2354,21.2925,21.1308,21.2925,25800.0
2011-12-20 09:40:00,22.47,22.5,22.39,22.48,9400.0,21.3686,21.3971,21.2925,21.3781,9400.0
2011-12-20 09:50:00,22.5,22.61,22.5,22.56,16200.0,21.3971,21.5017,21.3971,21.4542,16200.0
2011-12-20 10:00:00,22.58,22.65,22.57,22.63,9600.0,21.4732,21.5398,21.4637,21.5207,9600.0
2011-12-20 10:10:00,22.63,22.68,22.63,22.66,23600.0,21.5207,21.5683,21.5207,21.5493,23600.0
2011-12-20 10:20:00,22.66,22.74,22.66,22.74,16800.0,21.5493,21.6254,21.5493,21.6254,16800.0
2011-12-20 10:30:00,22.73,22.73,22.68,22.7,10000.0,21.6158,21.6158,21.5683,21.5873,10000.0
2011-12-20 10:40:00,22.72,22.73,22.68,22.73,8000.0,21.6063,21.6158,21.5683,21.6158,8000.0
2011-12-20 10:50:00,22.73,22.74,22.7,22.72,12000.0,21.6158,21.6254,21.5873,21.6063,12000.0
2011-12-20 11:00:00,22.72,22.81,22.71,22.79,17600.0,21.6063,21.6919,21.5968,21.6729,17600.0
2011-12-20 11:10:00,22.8,22.85,22.79,22.85,12400.0,21.6824,21.73,21.6729,21.73,12400.0
2011-12-20 11:20:00,22.86,22.86,22.83,22.85,8200.0,21.7395,21.7395,21.7109,21.73,8200.0
2011-12-20 11:30:00,22.86,22.86,22.81,22.82,16200.0,21.7395,21.7395,21.6919,21.7014,16200.0
2011-12-20 11:40:00,22.81,22.87,22.78,22.86,18400.0,21.6919,21.749,21.6634,21.7395,18400.0
2011-12-20 11:50:00,22.87,22.89,22.83,22.89,19800.0,21.749,21.768,21.7109,21.768,19800.0
2011-12-20 12:00:00,22.89,22.89,22.84,22.84,7200.0,21.768,21.768,21.7205,21.7205,7200.0
2011-12-20 12:10:00,22.84,22.84,22.8,22.8,12000.0,21.7205,21.7205,21.6824,21.6824,12000.0
2011-12-20 12:20:00,22.8,22.87,22.8,22.87,47600.0,21.6824,21.749,21.6824,21.749,47600.0
2011-12-20 12:30:00,22.88,22.88,22.86,22.87,11200.0,21.7585,21.7585,21.7395,21.749,11200.0
2011-12-20 12:40:00,22.87,22.87,22.84,22.85,15200.0,21.749,21.749,21.7205,21.73,15200.0
2011-12-20 12:50:00,22.85,22.87,22.84,22.86,27800.0,21.73,21.749,21.7205,21.7395,27800.0
2011-12-20 13:00:00,22.86,22.91,22.85,22.91,30200.0,21.7395,21.787,21.73,21.787,30200.0
2011-12-20 13:10:00,22.9,22.92,22.89,22.92,16800.0,21.7775,21.7965,21.768,21.7965,16800.0
2011-12-20 13:20:00,22.91,22.94,22.91,22.92,10000.0,21.787,21.8155,21.787,21.7965,10000.0
2011-12-20 13:30:00,22.92,22.92,22.89,22.9,10400.0,21.7965,21.7965,21.768,21.7775,10400.0
2011-12-20 13:40:00,22.9,22.92,22.9,22.91,6800.0,21.7775,21.7965,21.7775,21.787,6800.0
2011-12-20 13:50:00,22.91,22.95,22.9,22.95,16400.0,21.787,21.8251,21.7775,21.8251,16400.0
2011-12-20 14:00:00,22.93,22.96,22.91,22.95,35600.0,21.806,21.8346,21.787,21.8251,35600.0
2011-12-20 14:10:00,22.95,23.01,22.95,23.0,48800.0,21.8251,21.8821,21.8251,21.8726,48800.0
2011-12-20 14:20:00,23.0,23.05,22.99,23.03,25000.0,21.8726,21.9202,21.8631,21.9011,25000.0
2011-12-20 14:30:00,23.03,23.08,23.02,23.04,43200.0,21.9011,21.9487,21.8916,21.9106,43200.0
2011-12-20 14:40:00,23.04,23.05,23.02,23.04,49000.0,21.9106,21.9202,21.8916,21.9106,49000.0
2011-12-20 14:50:00,23.05,23.1,23.03,23.03,37800.0,21.9202,21.9677,21.9011,21.9011,37800.0
2011-12-20 15:00:00,23.03,23.05,23.0,23.03,38400.0,21.9011,21.9202,21.8726,21.9011,38400.0
2011-12-20 15:10:00,23.04,23.06,23.01,23.03,59600.0,21.9106,21.9297,21.8821,21.9011,59600.0
2011-12-20 15:20:00,23.03,23.15,23.02,23.11,65800.0,21.9011,22.0153,21.8916,21.9772,65800.0
2011-12-20 15:30:00,23.11,23.19,23.09,23.18,111600.0,21.9772,22.0533,21.9582,22.0438,111600.0
2011-12-20 15:40:00,23.18,23.22,23.14,23.2,140600.0,22.0438,22.0818,22.0057,22.0628,140600.0
2011-12-20 15:50:00,23.21,23.28,23.21,23.25,215800.0,22.0723,22.1389,22.0723,22.1104,215800.0
2011-12-21 09:30:00,23.14,23.16,22.93,22.96,44800.0,22.0057,22.0248,21.806,21.8346,44800.0
2011-12-21 09:40:00,22.95,23.03,22.9,23.03,34000.0,21.8251,21.9011,21.7775,21.9011,34000.0
2011-12-21 09:50:00,23.02,23.03,22.99,23.0,11800.0,21.8916,21.9011,21.8631,21.8726,11800.0
2011-12-21 10:00:00,22.99,23.06,22.98,23.04,21200.0,21.8631,21.9297,21.8536,21.9106,21200.0
2011-12-21 10:10:00,23.03,23.11,23.03,23.11,13800.0,21.9011,21.9772,21.9011,21.9772,13800.0
2011-12-21 10:20:00,23.09,23.13,23.04,23.04,13200.0,21.9582,21.9962,21.9106,21.9106,13200.0
2011-12-21 10:30:00,23.06,23.07,23.01,23.01,6000.0,21.9297,21.9392,21.8821,21.8821,6000.0
2011-12-21 10:40:00,23.02,23.03,23.0,23.01,6600.0,21.8916,21.9011,21.8726,21.8821,6600.0
2011-12-21 10:50:00,23.0,23.03,22.99,23.03,15800.0,21.8726,21.9011,21.8631,21.9011,15800.0
2011-12-21 11:00:00,23.03,23.04,23.0,23.0,9400.0,21.9011,21.9106,21.8726,21.8726,9400.0
2011-12-21 11:10:00,23.0,23.0,22.99,23.0,24000.0,21.8726,21.8726,21.8631,21.8726,24000.0
2011-12-21 11:20:00,23.0,23.04,22.99,23.04,23400.0,21.8726,21.9106,21.8631,21.9106,23400.0
2011-12-21 11:30:00,23.03,23.04,23.01,23.02,14600.0,21.9011,21.9106,21.8821,21.8916,14600.0
2011-12-21 11:40:00,23.0,23.05,23.0,23.05,10800.0,21.8726,21.9202,21.8726,21.9202,10800.0
2011-12-21 11:50:00,23.05,23.05,23.02,23.04,12400.0,21.9202,21.9202,21.8916,21.9106,12400.0
2011-12-21 12:00:00,23.04,23.07,23.0,23.0,21600.0,21.9106,21.9392,21.8726,21.8726,21600.0
2011-12-21 12:10:00,23.0,23.01,22.99,23.0,24000.0,21.8726,21.8821,21.8631,21.8726,24000.0
2011-12-21 12:20:00,23.0,23.0,22.85,22.85,30600.0,21.8726,21.8726,21.73,21.73,30600.0
2011-12-21 12:30:00,22.85,22.9,22.83,22.9,23200.0,21.73,21.7775,21.7109,21.7775,23200.0
2011-12-21 12:40:00,22.91,22.94,22.91,22.94,30400.0,21.787,21.8155,21.787,21.8155,30400.0
2011-12-21 12:50:00,22.93,23.0,22.93,23.0,30600.0,21.806,21.8726,21.806,21.8726,30600.0
2011-12-21 13:00:00,23.0,23.03,23.0,23.0,31000.0,21.8726,21.9011,21.8726,21.8726,31000.0
2011-12-21 13:10:00,23.0,23.02,23.0,23.02,28400.0,21.8726,21.8916,21.8726,21.8916,28400.0
2011-12-21 13:20:00,23.02,23.03,23.0,23.01,13800.0,21.8916,21.9011,21.8726,21.8821,13800.0
2011-12-21 13:30:00,23.01,23.05,23.0,23.04,18000.0,21.8821,21.9202,21.8726,21.9106,18000.0
2011-12-21 13:40:00,23.05,23.06,23.02,23.05,16600.0,21.9202,21.9297,21.8916,21.9202,16600.0
2011-12-21 13:50:00,23.05,23.12,23.04,23.12,20600.0,21.9202,21.9867,21.9106,21.9867,20600.0
2011-12-21 14:00:00,23.11,23.14,23.11,23.12,30200.0,21.9772,22.0057,21.9772,21.9867,30200.0
2011-12-21 14:10:00,23.12,23.13,23.07,23.08,20600.0,21.9867,21.9962,21.9392,21.9487,20600.0
2011-12-21 14:20:00,23.08,23.11,23.07,23.09,15800.0,21.9487,21.9772,21.9392,21.9582,15800.0
2011-12-21 14:30:00,23.09,23.15,23.08,23.14,24000.0,21.9582,22.0153,21.9487,22.0057,24000.0
2011-12-21 14:40:00,23.14,23.18,23.13,23.17,19000.0,22.0057,22.0438,21.9962,22.0343,19000.0
2011-12-21 14:50:00,23.16,23.17,23.11,23.11,19600.0,22.0248,22.0343,21.9772,21.9772,19600.0
2011-12-21 15:00:00,23.12,23.13,23.1,23.11,29000.0,21.9867,21.9962,21.9677,21.9772,29000.0
2011-12-21 15:10:00,23.11,23.18,23.11,23.15,63200.0,21.9772,22.0438,21.9772,22.0153,63200.0
2011-12-21 15:20:00,23.15,23.17,23.11,23.11,44000.0,22.0153,22.0343,21.9772,21.9772,44000.0
2011-12-21 15:30:00,23.12,23.21,23.11,23.19,44200.0,21.9867,22.0723,21.9772,22.0533,44200.0
2011-12-21 15:40:00,23.19,23.19,23.1,23.11,55600.0,22.0533,22.0533,21.9677,21.9772,55600.0
2011-12-21 15:50:00,23.11,23.16,23.08,23.16,76400.0,21.9772,22.0248,21.9487,22.0248,76400.0
2011-12-22 09:30:00,23.25,23.27,23.1,23.27,14000.0,22.1104,22.1294,21.9677,22.1294,14000.0
2011-12-22 09:40:00,23.33,23.33,23.25,23.26,34200.0,22.1864,22.1864,22.1104,22.1199,34200.0
2011-12-22 09:50:00,23.25,23.39,23.24,23.31,5200.0,22.1104,22.2435,22.1008,22.1674,5200.0
2011-12-22 10:00:00,23.31,23.35,23.18,23.19,7200.0,22.1674,22.2055,22.0438,22.0533,7200.0
2011-12-22 10:10:00,23.19,23.23,23.18,23.23,10400.0,22.0533,22.0913,22.0438,22.0913,10400.0
2011-12-22 10:20:00,23.22,23.25,23.21,23.25,4200.0,22.0818,22.1104,22.0723,22.1104,4200.0
2011-12-22 10:30:00,23.23,23.25,23.17,23.17,5800.0,22.0913,22.1104,22.0343,22.0343,5800.0
2011-12-22 10:40:00,23.17,23.2,23.16,23.16,4800.0,22.0343,22.0628,22.0248,22.0248,4800.0
2011-12-22 10:50:00,23.14,23.22,23.13,23.22,7000.0,22.0057,22.0818,21.9962,22.0818,7000.0
2011-12-22 11:00:00,23.22,23.24,23.16,23.16,6200.0,22.0818,22.1008,22.0248,22.0248,6200.0
2011-12-22 11:10:00,23.15,23.17,23.13,23.14,9800.0,22.0153,22.0343,21.9962,22.0057,9800.0
2011-12-22 11:20:00,23.15,23.15,23.1,23.11,7000.0,22.0153,22.0153,21.9677,21.9772,7000.0
2011-12-22 11:30:00,23.11,23.13,23.05,23.07,19800.0,21.9772,21.9962,21.9202,21.9392,19800.0
2011-12-22 11:40:00,23.07,23.13,23.07,23.13,4800.0,21.9392,21.9962,21.9392,21.9962,4800.0
2011-12-22 11:50:00,23.14,23.15,23.11,23.13,4800.0,22.0057,22.0153,21.9772,21.9962,4800.0
2011-12-22 12:00:00,23.11,23.15,23.11,23.13,6600.0,21.9772,22.0153,21.9772,21.9962,6600.0
2011-12-22 12:10:00,23.14,23.18,23.12,23.12,6800.0,22.0057,22.0438,21.9867,21.9867,6800.0
2011-12-22 12:20:00,23.11,23.19,23.11,23.19,5000.0,21.9772,22.0533,21.9772,22.0533,5000.0
2011-12-22 12:30:00,23.19,23.2,23.18,23.2,4400.0,22.0533,22.0628,22.0438,22.0628,4400.0
2011-12-22 12:40:00,23.2,23.21,23.18,23.18,3400.0,22.0628,22.0723,22.0438,22.0438,3400.0
2011-12-22 12:50:00,23.18,23.2,23.16,23.2,51800.0,22.0438,22.0628,22.0248,22.0628,51800.0
2011-12-22 13:00:00,23.2,23.23,23.19,23.23,3800.0,22.0628,22.0913,22.0533,22.0913,3800.0
2011-12-22 13:10:00,23.23,23.24,23.23,23.23,5600.0,22.0913,22.1008,22.0913,22.0913,5600.0
2011-12-22 13:20:00,23.23,23.24,23.2,23.22,7200.0,22.0913,22.1008,22.0628,22.0818,7200.0
2011-12-22 13:30:00,23.22,23.24,23.2,23.2,7400.0,22.0818,22.1008,22.0628,22.0628,7400.0
2011-12-22 13:40:00,23.2,23.23,23.2,23.21,7600.0,22.0628,22.0913,22.0628,22.0723,7600.0
2011-12-22 13:50:00,23.22,23.24,23.2,23.2,7800.0,22.0818,22.1008,22.0628,22.0628,7800.0
2011-12-22 14:00:00,23.2,23.2,23.17,23.18,7800.0,22.0628,22.0628,22.0343,22.0438,7800.0
2011-12-22 14:10:00,23.18,23.23,23.18,23.21,7800.0,22.0438,22.0913,22.0438,22.0723,7800.0
2011-12-22 14:20:00,23.22,23.25,23.22,23.25,7000.0,22.0818,22.1104,22.0818,22.1104,7000.0
2011-12-22 14:30:00,23.25,23.25,23.18,23.19,11000.0,22.1104,22.1104,22.0438,22.0533,11000.0
2011-12-22 14:40:00,23.2,23.22,23.18,23.19,14200.0,22.0628,22.0818,22.0438,22.0533,14200.0
2011-12-22 14:50:00,23.17,23.18,23.15,23.16,13600.0,22.0343,22.0438,22.0153,22.0248,13600.0
2011-12-22 15:00:00,23.16,23.21,23.16,23.21,13000.0,22.0248,22.0723,22.0248,22.0723,13000.0
2011-12-22 15:10:00,23.21,23.21,23.17,23.19,12200.0,22.0723,22.0723,22.0343,22.0533,12200.0
2011-12-22 15:20:00,23.2,23.22,23.18,23.21,16800.0,22.0628,22.0818,22.0438,22.0723,16800.0
2011-12-22 15:30:00,23.2,23.24,23.18,23.22,29200.0,22.0628,22.1008,22.0438,22.0818,29200.0
2011-12-22 15:40:00,23.21,23.21,23.16,23.18,31600.0,22.0723,22.0723,22.0248,22.0438,31600.0
2011-12-22 15:50:00,23.17,23.22,23.16,23.21,61200.0,22.0343,22.0818,22.0248,22.0723,61200.0
2011-12-23 09:30:00,23.33,23.33,23.2,23.24,9000.0,22.1864,22.1864,22.0628,22.1008,9000.0
2011-12-23 09:40:00,23.24,23.24,23.18,23.19,6000.0,22.1008,22.1008,22.0438,22.0533,6000.0
2011-12-23 09:50:00,23.17,23.28,23.17,23.24,6800.0,22.0343,22.1389,22.0343,22.1008,6800.0
2011-12-23 10:00:00,23.23,23.25,23.21,23.23,4000.0,22.0913,22.1104,22.0723,22.0913,4000.0
2011-12-23 10:10:00,23.21,23.23,23.15,23.16,7000.0,22.0723,22.0913,22.0153,22.0248,7000.0
2011-12-23 10:20:00,23.17,23.22,23.16,23.22,9400.0,22.0343,22.0818,22.0248,22.0818,9400.0
2011-12-23 10:30:00,23.22,23.24,23.21,23.22,4800.0,22.0818,22.1008,22.0723,22.0818,4800.0
2011-12-23 10:40:00,23.23,23.23,23.17,23.2,6800.0,22.0913,22.0913,22.0343,22.0628,6800.0
2011-12-23 10:50:00,23.2,23.27,23.2,23.26,9200.0,22.0628,22.1294,22.0628,22.1199,9200.0
2011-12-23 11:00:00,23.28,23.31,23.28,23.28,6400.0,22.1389,22.1674,22.1389,22.1389,6400.0
2011-12-23 11:10:00,23.3,23.36,23.3,23.34,17800.0,22.1579,22.215,22.1579,22.1959,17800.0
2011-12-23 11:20:00,23.36,23.39,23.34,23.38,9800.0,22.215,22.2435,22.1959,22.234,9800.0
2011-12-23 11:30:00,23.39,23.39,23.36,23.37,6000.0,22.2435,22.2435,22.215,22.2245,6000.0
2011-12-23 11:40:00,23.37,23.42,23.36,23.41,11800.0,22.2245,22.272,22.215,22.2625,11800.0
2011-12-23 11:50:00,23.41,23.41,23.37,23.41,9400.0,22.2625,22.2625,22.2245,22.2625,9400.0
2011-12-23 12:00:00,23.42,23.44,23.42,23.43,6600.0,22.272,22.291,22.272,22.2815,6600.0
2011-12-23 12:10:00,23.43,23.43,23.41,23.41,8000.0,22.2815,22.2815,22.2625,22.2625,8000.0
2011-12-23 12:20:00,23.41,23.41,23.39,23.41,5200.0,22.2625,22.2625,22.2435,22.2625,5200.0
2011-12-23 12:30:00,23.41,23.42,23.4,23.42,5200.0,22.2625,22.272,22.253,22.272,5200.0
2011-12-23 12:40:00,23.42,23.43,23.42,23.42,5800.0,22.272,22.2815,22.272,22.272,5800.0
2011-12-23 12:50:00,23.41,23.45,23.4,23.44,6200.0,22.2625,22.3005,22.253,22.291,6200.0
2011-12-23 13:00:00,23.44,23.44,23.4,23.4,3600.0,22.291,22.291,22.253,22.253,3600.0
2011-12-23 13:10:00,23.39,23.39,23.38,23.38,5000.0,22.2435,22.2435,22.234,22.234,5000.0
2011-12-23 13:20:00,23.38,23.41,23.38,23.39,5800.0,22.234,22.2625,22.234,22.2435,5800.0
2011-12-23 13:30:00,23.39,23.4,23.38,23.38,6000.0,22.2435,22.253,22.234,22.234,6000.0
2011-12-23 13:40:00,23.38,23.38,23.36,23.36,4400.0,22.234,22.234,22.215,22.215,4400.0
2011-12-23 13:50:00,23.36,23.4,23.36,23.4,11600.0,22.215,22.253,22.215,22.253,11600.0
2011-12-23 14:00:00,23.4,23.4,23.38,23.38,2600.0,22.253,22.253,22.234,22.234,2600.0
2011-12-23 14:10:00,23.38,23.4,23.38,23.39,4600.0,22.234,22.253,22.234,22.2435,4600.0
2011-12-23 14:20:00,23.39,23.39,23.38,23.39,2200.0,22.2435,22.2435,22.234,22.2435,2200.0
2011-12-23 14:30:00,23.39,23.42,23.39,23.4,10400.0,22.2435,22.272,22.2435,22.253,10400.0
2011-12-23 14:40:00,23.39,23.41,23.38,23.39,10400.0,22.2435,22.2625,22.234,22.2435,10400.0
2011-12-23 14:50:00,23.4,23.43,23.39,23.42,16600.0,22.253,22.2815,22.2435,22.272,16600.0
2011-12-23 15:00:00,23.43,23.45,23.43,23.44,5400.0,22.2815,22.3005,22.2815,22.291,5400.0
2011-12-23 15:10:00,23.44,23.44,23.41,23.41,7400.0,22.291,22.291,22.2625,22.2625,7400.0
2011-12-23 15:20:00,23.41,23.41,23.4,23.41,12600.0,22.2625,22.2625,22.253,22.2625,12600.0
2011-12-23 15:30:00,23.41,23.46,23.41,23.45,24400.0,22.2625,22.3101,22.2625,22.3005,24400.0
2011-12-23 15:40:00,23.45,23.48,23.43,23.45,36800.0,22.3005,22.3291,22.2815,22.3005,36800.0
2011-12-23 15:50:00,23.45,23.5,23.45,23.5,44800.0,22.3005,22.3481,22.3005,22.3481,44800.0
2011-12-27 09:30:00,23.54,23.6,23.41,23.43,33800.0,22.3861,22.4432,22.2625,22.2815,33800.0
2011-12-27 09:40:00,23.47,23.57,23.43,23.54,23400.0,22.3196,22.4147,22.2815,22.3861,23400.0
2011-12-27 09:50:00,23.54,23.58,23.5,23.56,14800.0,22.3861,22.4242,22.3481,22.4052,14800.0
2011-12-27 10:00:00,23.57,23.64,23.57,23.64,13800.0,22.4147,22.4812,22.4147,22.4812,13800.0
2011-12-27 10:10:00,23.65,23.66,23.62,23.64,9400.0,22.4907,22.5003,22.4622,22.4812,9400.0
2011-12-27 10:20:00,23.63,23.67,23.6,23.65,21600.0,22.4717,22.5098,22.4432,22.4907,21600.0
2011-12-27 10:30:00,23.65,23.66,23.63,23.66,17600.0,22.4907,22.5003,22.4717,22.5003,17600.0
2011-12-27 10:40:00,23.65,23.65,23.61,23.65,20000.0,22.4907,22.4907,22.4527,22.4907,20000.0
2011-12-27 10:50:00,23.66,23.67,23.6,23.61,17600.0,22.5003,22.5098,22.4432,22.4527,17600.0
2011-12-27 11:00:00,23.63,23.63,23.58,23.58,11200.0,22.4717,22.4717,22.4242,22.4242,11200.0
2011-12-27 11:10:00,23.58,23.64,23.57,23.57,20400.0,22.4242,22.4812,22.4147,22.4147,20400.0
2011-12-27 11:20:00,23.57,23.67,23.57,23.64,11200.0,22.4147,22.5098,22.4147,22.4812,11200.0
2011-12-27 11:30:00,23.65,23.65,23.62,23.63,7600.0,22.4907,22.4907,22.4622,22.4717,7600.0
2011-12-27 11:40:00,23.63,23.67,23.63,23.67,14200.0,22.4717,22.5098,22.4717,22.5098,14200.0
2011-12-27 11:50:00,23.66,23.67,23.65,23.66,8600.0,22.5003,22.5098,22.4907,22.5003,8600.0
2011-12-27 12:00:00,23.67,23.69,23.66,23.68,10000.0,22.5098,22.5288,22.5003,22.5193,10000.0
2011-12-27 12:10:00,23.7,23.7,23.66,23.66,6400.0,22.5383,22.5383,22.5003,22.5003,6400.0
2011-12-27 12:20:00,23.67,23.7,23.65,23.69,9800.0,22.5098,22.5383,22.4907,22.5288,9800.0
2011-12-27 12:30:00,23.7,23.71,23.68,23.7,5800.0,22.5383,22.5478,22.5193,22.5383,5800.0
2011-12-27 12:40:00,23.69,23.71,23.68,23.7,9000.0,22.5288,22.5478,22.5193,22.5383,9000.0
2011-12-27 12:50:00,23.7,23.7,23.67,23.69,9400.0,22.5383,22.5383,22.5098,22.5288,9400.0
2011-12-27 13:00:00,23.69,23.69,23.67,23.68,9400.0,22.5288,22.5288,22.5098,22.5193,9400.0
2011-12-27 13:10:00,23.67,23.69,23.67,23.69,4800.0,22.5098,22.5288,22.5098,22.5288,4800.0
2011-12-27 13:20:00,23.67,23.68,23.66,23.67,7400.0,22.5098,22.5193,22.5003,22.5098,7400.0
2011-12-27 13:30:00,23.67,23.72,23.67,23.72,15200.0,22.5098,22.5573,22.5098,22.5573,15200.0
2011-12-27 13:40:00,23.71,23.72,23.7,23.71,4400.0,22.5478,22.5573,22.5383,22.5478,4400.0
2011-12-27 13:50:00,23.71,23.72,23.68,23.72,14600.0,22.5478,22.5573,22.5193,22.5573,14600.0
2011-12-27 14:00:00,23.73,23.74,23.7,23.71,7200.0,22.5668,22.5763,22.5383,22.5478,7200.0
2011-12-27 14:10:00,23.71,23.74,23.7,23.71,10000.0,22.5478,22.5763,22.5383,22.5478,10000.0
2011-12-27 14:20:00,23.72,23.72,23.67,23.67,22000.0,22.5573,22.5573,22.5098,22.5098,22000.0
2011-12-27 14:30:00,23.68,23.74,23.67,23.74,20800.0,22.5193,22.5763,22.5098,22.5763,20800.0
2011-12-27 14:40:00,23.74,23.74,23.73,23.74,4400.0,22.5763,22.5763,22.5668,22.5763,4400.0
2011-12-27 14:50:00,23.74,23.74,23.72,23.72,8200.0,22.5763,22.5763,22.5573,22.5573,8200.0
2011-12-27 15:00:00,23.72,23.73,23.68,23.68,16000.0,22.5573,22.5668,22.5193,22.5193,16000.0
2011-12-27 15:10:00,23.68,23.7,23.68,23.7,8800.0,22.5193,22.5383,22.5193,22.5383,8800.0
2011-12-27 15:20:00,23.7,23.71,23.68,23.71,15000.0,22.5383,22.5478,22.5193,22.5478,15000.0
2011-12-27 15:30:00,23.71,23.73,23.7,23.71,29800.0,22.5478,22.5668,22.5383,22.5478,29800.0
2011-12-27 15:40:00,23.71,23.74,23.7,23.73,40000.0,22.5478,22.5763,22.5383,22.5668,40000.0
2011-12-27 15:50:00,23.73,23.74,23.68,23.71,107600.0,22.5668,22.5763,22.5193,22.5478,107600.0
2011-12-28 09:30:00,23.66,23.66,23.5,23.54,15000.0,22.5003,22.5003,22.3481,22.3861,15000.0
2011-12-28 09:40:00,23.54,23.56,23.43,23.55,13000.0,22.3861,22.4052,22.2815,22.3956,13000.0
2011-12-28 09:50:00,23.53,23.6,23.47,23.54,17800.0,22.3766,22.4432,22.3196,22.3861,17800.0
2011-12-28 10:00:00,23.53,23.54,23.48,23.53,11600.0,22.3766,22.3861,22.3291,22.3766,11600.0
2011-12-28 10:10:00,23.56,23.56,23.46,23.52,10600.0,22.4052,22.4052,22.3101,22.3671,10600.0
2011-12-28 10:20:00,23.5,23.53,23.47,23.48,6200.0,22.3481,22.3766,22.3196,22.3291,6200.0
2011-12-28 10:30:00,23.48,23.5,23.44,23.44,13600.0,22.3291,22.3481,22.291,22.291,13600.0
2011-12-28 10:40:00,23.46,23.48,23.38,23.39,12800.0,22.3101,22.3291,22.234,22.2435,12800.0
2011-12-28 10:50:00,23.38,23.46,23.36,23.46,17200.0,22.234,22.3101,22.215,22.3101,17200.0
2011-12-28 11:00:00,23.43,23.45,23.42,23.45,9800.0,22.2815,22.3005,22.272,22.3005,9800.0
2011-12-28 11:10:00,23.45,23.47,23.45,23.46,10400.0,22.3005,22.3196,22.3005,22.3101,10400.0
2011-12-28 11:20:00,23.45,23.46,23.43,23.46,13000.0,22.3005,22.3101,22.2815,22.3101,13000.0
2011-12-28 11:30:00,23.46,23.46,23.43,23.44,15600.0,22.3101,22.3101,22.2815,22.291,15600.0
2011-12-28 11:40:00,23.45,23.48,23.44,23.48,15400.0,22.3005,22.3291,22.291,22.3291,15400.0
2011-12-28 11:50:00,23.48,23.5,23.47,23.5,14800.0,22.3291,22.3481,22.3196,22.3481,14800.0
2011-12-28 12:00:00,23.5,23.54,23.5,23.5,38200.0,22.3481,22.3861,22.3481,22.3481,38200.0
2011-12-28 12:10:00,23.5,23.61,23.5,23.6,26800.0,22.3481,22.4527,22.3481,22.4432,26800.0
2011-12-28 12:20:00,23.6,23.61,23.58,23.58,7000.0,22.4432,22.4527,22.4242,22.4242,7000.0
2011-12-28 12:30:00,23.6,23.6,23.58,23.6,5200.0,22.4432,22.4432,22.4242,22.4432,5200.0
2011-12-28 12:40:00,23.6,23.61,23.59,23.6,10000.0,22.4432,22.4527,22.4337,22.4432,10000.0
2011-12-28 12:50:00,23.58,23.6,23.58,23.59,31800.0,22.4242,22.4432,22.4242,22.4337,31800.0
2011-12-28 13:00:00,23.59,23.59,23.57,23.59,12800.0,22.4337,22.4337,22.4147,22.4337,12800.0
2011-12-28 13:10:00,23.59,23.6,23.59,23.59,17600.0,22.4337,22.4432,22.4337,22.4337,17600.0
2011-12-28 13:20:00,23.59,23.63,23.59,23.62,23200.0,22.4337,22.4717,22.4337,22.4622,23200.0
2011-12-28 13:30:00,23.62,23.64,23.61,23.62,5800.0,22.4622,22.4812,22.4527,22.4622,5800.0
2011-12-28 13:40:00,23.62,23.63,23.6,23.61,8800.0,22.4622,22.4717,22.4432,22.4527,8800.0
2011-12-28 13:50:00,23.61,23.65,23.61,23.64,14800.0,22.4527,22.4907,22.4527,22.4812,14800.0
2011-12-28 14:00:00,23.64,23.64,23.58,23.58,17800.0,22.4812,22.4812,22.4242,22.4242,17800.0
2011-12-28 14:10:00,23.58,23.59,23.56,23.56,16600.0,22.4242,22.4337,22.4052,22.4052,16600.0
2011-12-28 14:20:00,23.56,23.58,23.55,23.57,13000.0,22.4052,22.4242,22.3956,22.4147,13000.0
2011-12-28 14:30:00,23.57,23.58,23.55,23.56,19600.0,22.4147,22.4242,22.3956,22.4052,19600.0
2011-12-28 14:40:00,23.55,23.63,23.55,23.63,83800.0,22.3956,22.4717,22.3956,22.4717,83800.0
2011-12-28 14:50:00,23.63,23.64,23.61,23.63,19400.0,22.4717,22.4812,22.4527,22.4717,19400.0
2011-12-28 15:00:00,23.63,23.64,23.63,23.63,18800.0,22.4717,22.4812,22.4717,22.4717,18800.0
2011-12-28 15:10:00,23.63,23.65,23.63,23.64,39400.0,22.4717,22.4907,22.4717,22.4812,39400.0
2011-12-28 15:20:00,23.64,23.65,23.6,23.6,38400.0,22.4812,22.4907,22.4432,22.4432,38400.0
2011-12-28 15:30:00,23.6,23.6,23.56,23.58,34800.0,22.4432,22.4432,22.4052,22.4242,34800.0
2011-12-28 15:40:00,23.58,23.61,23.58,23.59,54200.0,22.4242,22.4527,22.4242,22.4337,54200.0
2011-12-28 15:50:00,23.59,23.61,23.57,23.61,142200.0,22.4337,22.4527,22.4147,22.4527,142200.0
2011-12-29 09:30:00,23.61,23.61,23.52,23.58,25800.0,22.4527,22.4527,22.3671,22.4242,25800.0
2011-12-29 09:40:00,23.56,23.61,23.53,23.53,21200.0,22.4052,22.4527,22.3766,22.3766,21200.0
2011-12-29 09:50:00,23.53,23.6,23.46,23.51,75200.0,22.3766,22.4432,22.3101,22.3576,75200.0
2011-12-29 10:00:00,23.5,23.6,23.49,23.54,46600.0,22.3481,22.4432,22.3386,22.3861,46600.0
2011-12-29 10:10:00,23.54,23.55,23.51,23.53,49800.0,22.3861,22.3956,22.3576,22.3766,49800.0
2011-12-29 10:20:00,23.53,23.55,23.51,23.53,28200.0,22.3766,22.3956,22.3576,22.3766,28200.0
2011-12-29 10:30:00,23.55,23.55,23.54,23.55,25800.0,22.3956,22.3956,22.3861,22.3956,25800.0
2011-12-29 10:40:00,23.55,23.55,23.49,23.51,26200.0,22.3956,22.3956,22.3386,22.3576,26200.0
2011-12-29 10:50:00,23.51,23.56,23.5,23.54,45800.0,22.3576,22.4052,22.3481,22.3861,45800.0
2011-12-29 11:00:00,23.54,23.64,23.54,23.59,11400.0,22.3861,22.4812,22.3861,22.4337,11400.0
2011-12-29 11:10:00,23.6,23.61,23.58,23.61,11600.0,22.4432,22.4527,22.4242,22.4527,11600.0
2011-12-29 11:20:00,23.6,23.64,23.59,23.6,32600.0,22.4432,22.4812,22.4337,22.4432,32600.0
2011-12-29 11:30:00,23.6,23.6,23.58,23.6,12200.0,22.4432,22.4432,22.4242,22.4432,12200.0
2011-12-29 11:40:00,23.6,23.6,23.6,23.6,14400.0,22.4432,22.4432,22.4432,22.4432,14400.0
2011-12-29 11:50:00,23.6,23.67,23.6,23.64,15400.0,22.4432,22.5098,22.4432,22.4812,15400.0
2011-12-29 12:00:00,23.65,23.68,23.6,23.68,49200.0,22.4907,22.5193,22.4432,22.5193,49200.0
2011-12-29 12:10:00,23.69,23.74,23.68,23.74,10800.0,22.5288,22.5763,22.5193,22.5763,10800.0
2011-12-29 12:20:00,23.75,23.79,23.74,23.77,17200.0,22.5858,22.6239,22.5763,22.6049,17200.0
2011-12-29 12:30:00,23.78,23.78,23.72,23.76,13000.0,22.6144,22.6144,22.5573,22.5954,13000.0
2011-12-29 12:40:00,23.78,23.78,23.75,23.75,6400.0,22.6144,22.6144,22.5858,22.5858,6400.0
2011-12-29 12:50:00,23.75,23.77,23.75,23.75,7400.0,22.5858,22.6049,22.5858,22.5858,7400.0
2011-12-29 13:00:00,23.75,23.79,23.74,23.74,9400.0,22.5858,22.6239,22.5763,22.5763,9400.0
2011-12-29 13:10:00,23.74,23.74,23.65,23.65,11200.0,22.5763,22.5763,22.4907,22.4907,11200.0
2011-12-29 13:20:00,23.65,23.72,23.65,23.72,15200.0,22.4907,22.5573,22.4907,22.5573,15200.0
2011-12-29 13:30:00,23.72,23.79,23.72,23.79,15200.0,22.5573,22.6239,22.5573,22.6239,15200.0
2011-12-29 13:40:00,23.79,23.8,23.72,23.74,8200.0,22.6239,22.6334,22.5573,22.5763,8200.0
2011-12-29 13:50:00,23.72,23.77,23.71,23.75,10400.0,22.5573,22.6049,22.5478,22.5858,10400.0
2011-12-29 14:00:00,23.75,23.77,23.72,23.72,14800.0,22.5858,22.6049,22.5573,22.5573,14800.0
2011-12-29 14:10:00,23.72,23.74,23.71,23.72,14200.0,22.5573,22.5763,22.5478,22.5573,14200.0
2011-12-29 14:20:00,23.72,23.73,23.68,23.69,16600.0,22.5573,22.5668,22.5193,22.5288,16600.0
2011-12-29 14:30:00,23.69,23.71,23.69,23.7,17200.0,22.5288,22.5478,22.5288,22.5383,17200.0
2011-12-29 14:40:00,23.71,23.72,23.68,23.71,11000.0,22.5478,22.5573,22.5193,22.5478,11000.0
2011-12-29 14:50:00,23.72,23.72,23.67,23.67,32600.0,22.5573,22.5573,22.5098,22.5098,32600.0
2011-12-29 15:00:00,23.67,23.68,23.67,23.68,36400.0,22.5098,22.5193,22.5098,22.5193,36400.0
2011-12-29 15:10:00,23.68,23.72,23.67,23.72,49800.0,22.5193,22.5573,22.5098,22.5573,49800.0
2011-12-29 15:20:00,23.71,23.73,23.68,23.69,48600.0,22.5478,22.5668,22.5193,22.5288,48600.0
2011-12-29 15:30:00,23.69,23.75,23.69,23.74,41800.0,22.5288,22.5858,22.5288,22.5763,41800.0
2011-12-29 15:40:00,23.74,23.75,23.71,23.72,71000.0,22.5763,22.5858,22.5478,22.5573,71000.0
2011-12-29 15:50:00,23.72,23.79,23.72,23.75,126000.0,22.5573,22.6239,22.5573,22.5858,126000.0
2011-12-30 09:30:00,23.71,23.71,23.56,23.61,16600.0,22.5478,22.5478,22.4052,22.4527,16600.0
2011-12-30 09:40:00,23.63,23.67,23.63,23.67,6000.0,22.4717,22.5098,22.4717,22.5098,6000.0
2011-12-30 09:50:00,23.64,23.68,23.64,23.68,15200.0,22.4812,22.5193,22.4812,22.5193,15200.0
2011-12-30 10:00:00,23.68,23.7,23.66,23.66,5600.0,22.5193,22.5383,22.5003,22.5003,5600.0
2011-12-30 10:10:00,23.66,23.67,23.63,23.63,12600.0,22.5003,22.5098,22.4717,22.4717,12600.0
2011-12-30 10:20:00,23.65,23.65,23.61,23.61,21200.0,22.4907,22.4907,22.4527,22.4527,21200.0
2011-12-30 10:30:00,23.61,23.65,23.59,23.64,11600.0,22.4527,22.4907,22.4337,22.4812,11600.0
2011-12-30 10:40:00,23.65,23.66,23.65,23.65,3000.0,22.4907,22.5003,22.4907,22.4907,3000.0
2011-12-30 10:50:00,23.66,23.67,23.65,23.66,5200.0,22.5003,22.5098,22.4907,22.5003,5200.0
2011-12-30 11:00:00,23.66,23.68,23.66,23.68,4400.0,22.5003,22.5193,22.5003,22.5193,4400.0
2011-12-30 11:10:00,23.65,23.66,23.65,23.65,5200.0,22.4907,22.5003,22.4907,22.4907,5200.0
2011-12-30 11:20:00,23.65,23.67,23.64,23.66,11800.0,22.4907,22.5098,22.4812,22.5003,11800.0
2011-12-30 11:30:00,23.65,23.65,23.63,23.65,5200.0,22.4907,22.4907,22.4717,22.4907,5200.0
2011-12-30 11:40:00,23.65,23.65,23.63,23.64,4600.0,22.4907,22.4907,22.4717,22.4812,4600.0
2011-12-30 11:50:00,23.65,23.66,23.65,23.66,3400.0,22.4907,22.5003,22.4907,22.5003,3400.0
2011-12-30 12:00:00,23.66,23.66,23.66,23.66,1200.0,22.5003,22.5003,22.5003,22.5003,1200.0
2011-12-30 12:10:00,23.66,23.66,23.63,23.64,6400.0,22.5003,22.5003,22.4717,22.4812,6400.0
2011-12-30 12:20:00,23.63,23.65,23.62,23.64,10600.0,22.4717,22.4907,22.4622,22.4812,10600.0
2011-12-30 12:30:00,23.63,23.66,23.63,23.64,8200.0,22.4717,22.5003,22.4717,22.4812,8200.0
2011-12-30 12:40:00,23.64,23.64,23.61,23.63,5000.0,22.4812,22.4812,22.4527,22.4717,5000.0
2011-12-30 12:50:00,23.61,23.65,23.61,23.65,12000.0,22.4527,22.4907,22.4527,22.4907,12000.0
2011-12-30 13:00:00,23.66,23.66,23.64,23.64,3600.0,22.5003,22.5003,22.4812,22.4812,3600.0
2011-12-30 13:10:00,23.64,23.67,23.64,23.66,14000.0,22.4812,22.5098,22.4812,22.5003,14000.0
2011-12-30 13:20:00,23.66,23.66,23.64,23.64,12600.0,22.5003,22.5003,22.4812,22.4812,12600.0
2011-12-30 13:30:00,23.64,23.68,23.64,23.67,10800.0,22.4812,22.5193,22.4812,22.5098,10800.0
2011-12-30 13:40:00,23.66,23.68,23.66,23.66,13600.0,22.5003,22.5193,22.5003,22.5003,13600.0
2011-12-30 13:50:00,23.66,23.67,23.66,23.67,3000.0,22.5003,22.5098,22.5003,22.5098,3000.0
2011-12-30 14:00:00,23.66,23.68,23.66,23.68,10800.0,22.5003,22.5193,22.5003,22.5193,10800.0
2011-12-30 14:10:00,23.69,23.71,23.68,23.68,9000.0,22.5288,22.5478,22.5193,22.5193,9000.0
2011-12-30 14:20:00,23.67,23.68,23.63,23.68,16000.0,22.5098,22.5193,22.4717,22.5193,16000.0
2011-12-30 14:30:00,23.68,23.68,23.68,23.68,14600.0,22.5193,22.5193,22.5193,22.5193,14600.0
2011-12-30 14:40:00,23.68,23.69,23.67,23.68,20000.0,22.5193,22.5288,22.5098,22.5193,20000.0
2011-12-30 14:50:00,23.68,23.7,23.68,23.7,21600.0,22.5193,22.5383,22.5193,22.5383,21600.0
2011-12-30 15:00:00,23.7,23.72,23.7,23.7,25600.0,22.5383,22.5573,22.5383,22.5383,25600.0
2011-12-30 15:10:00,23.7,23.71,23.68,23.69,30600.0,22.5383,22.5478,22.5193,22.5288,30600.0
2011-12-30 15:20:00,23.69,23.71,23.68,23.71,29800.0,22.5288,22.5478,22.5193,22.5478,29800.0
2011-12-30 15:30:00,23.71,23.74,23.71,23.73,33400.0,22.5478,22.5763,22.5478,22.5668,33400.0
2011-12-30 15:40:00,23.73,23.79,23.73,23.78,99200.0,22.5668,22.6239,22.5668,22.6144,99200.0
2011-12-30 15:50:00,23.79,23.8,23.7,23.7,159200.0,22.6239,22.6334,22.5383,22.5383,159200.0
2012-01-03 09:30:00,24.32,24.32,24.17,24.23,40200.0,23.1279,23.1279,22.9853,23.0423,40200.0
2012-01-03 09:40:00,24.21,24.25,24.03,24.05,33400.0,23.0233,23.0613,22.8521,22.8711,33400.0
2012-01-03 09:50:00,24.05,24.09,24.01,24.02,20400.0,22.8711,22.9092,22.8331,22.8426,20400.0
2012-01-03 10:00:00,24.03,24.17,24.0,24.05,59200.0,22.8521,22.9853,22.8236,22.8711,59200.0
2012-01-03 10:10:00,24.05,24.09,24.04,24.04,32400.0,22.8711,22.9092,22.8616,22.8616,32400.0
2012-01-03 10:20:00,24.06,24.06,23.98,23.99,36200.0,22.8806,22.8806,22.8046,22.8141,36200.0
2012-01-03 10:30:00,24.0,24.07,23.98,24.05,26600.0,22.8236,22.8902,22.8046,22.8711,26600.0
2012-01-03 10:40:00,24.06,24.11,24.05,24.08,27600.0,22.8806,22.9282,22.8711,22.8997,27600.0
2012-01-03 10:50:00,24.08,24.13,24.05,24.11,22000.0,22.8997,22.9472,22.8711,22.9282,22000.0
2012-01-03 11:00:00,24.11,24.17,24.05,24.06,19800.0,22.9282,22.9853,22.8711,22.8806,19800.0
2012-01-03 11:10:00,24.06,24.13,24.03,24.03,22000.0,22.8806,22.9472,22.8521,22.8521,22000.0
2012-01-03 11:20:00,24.05,24.05,24.0,24.02,8600.0,22.8711,22.8711,22.8236,22.8426,8600.0
2012-01-03 11:30:00,24.02,24.09,24.02,24.08,12400.0,22.8426,22.9092,22.8426,22.8997,12400.0
2012-01-03 11:40:00,24.03,24.03,23.95,23.95,13200.0,22.8521,22.8521,22.776,22.776,13200.0
2012-01-03 11:50:00,23.93,23.96,23.9,23.9,24600.0,22.757,22.7856,22.7285,22.7285,24600.0
2012-01-03 12:00:00,23.9,23.95,23.86,23.95,24400.0,22.7285,22.776,22.6905,22.776,24400.0
2012-01-03 12:10:00,23.93,24.02,23.93,24.02,23400.0,22.757,22.8426,22.757,22.8426,23400.0
2012-01-03 12:20:00,24.01,24.04,23.96,24.04,31400.0,22.8331,22.8616,22.7856,22.8616,31400.0
2012-01-03 12:30:00,24.05,24.05,23.95,23.95,24600.0,22.8711,22.8711,22.776,22.776,24600.0
2012-01-03 12:40:00,23.92,23.93,23.88,23.88,22000.0,22.7475,22.757,22.7095,22.7095,22000.0
2012-01-03 12:50:00,23.88,23.91,23.84,23.88,26200.0,22.7095,22.738,22.6714,22.7095,26200.0
2012-01-03 13:00:00,23.89,23.91,23.82,23.83,26800.0,22.719,22.738,22.6524,22.6619,26800.0
2012-01-03 13:10:00,23.83,23.89,23.83,23.88,31800.0,22.6619,22.719,22.6619,22.7095,31800.0
2012-01-03 13:20:00,23.87,23.9,23.86,23.9,84200.0,22.7,22.7285,22.6905,22.7285,84200.0
2012-01-03 13:30:00,23.9,23.9,23.86,23.86,19800.0,22.7285,22.7285,22.6905,22.6905,19800.0
2012-01-03 13:40:00,23.87,23.93,23.87,23.9,15400.0,22.7,22.757,22.7,22.7285,15400.0
2012-01-03 13:50:00,23.91,23.95,23.91,23.92,29400.0,22.738,22.776,22.738,22.7475,29400.0
2012-01-03 14:00:00,23.92,23.93,23.9,23.9,32200.0,22.7475,22.757,22.7285,22.7285,32200.0
2012-01-03 14:10:00,23.89,23.91,23.86,23.91,24800.0,22.719,22.738,22.6905,22.738,24800.0
2012-01-03 14:20:00,23.92,23.93,23.89,23.9,23800.0,22.7475,22.757,22.719,22.7285,23800.0
2012-01-03 14:30:00,23.9,23.97,23.89,23.96,37200.0,22.7285,22.7951,22.719,22.7856,37200.0
2012-01-03 14:40:00,23.96,24.05,23.96,24.02,52000.0,22.7856,22.8711,22.7856,22.8426,52000.0
2012-01-03 14:50:00,24.02,24.03,23.97,23.97,55400.0,22.8426,22.8521,22.7951,22.7951,55400.0
2012-01-03 15:00:00,23.97,24.04,23.96,24.01,57600.0,22.7951,22.8616,22.7856,22.8331,57600.0
2012-01-03 15:10:00,24.02,24.05,24.0,24.02,92400.0,22.8426,22.8711,22.8236,22.8426,92400.0
2012-01-03 15:20:00,24.03,24.05,24.0,24.04,63000.0,22.8521,22.8711,22.8236,22.8616,63000.0
2012-01-03 15:30:00,24.04,24.11,24.02,24.11,100800.0,22.8616,22.9282,22.8426,22.9282,100800.0
2012-01-03 15:40:00,24.11,24.11,24.06,24.09,86200.0,22.9282,22.9282,22.8806,22.9092,86200.0
2012-01-03 15:50:00,24.09,24.12,24.06,24.07,132800.0,22.9092,22.9377,22.8806,22.8902,132800.0
2012-01-04 09:30:00,23.94,24.06,23.81,24.03,50200.0,22.7665,22.8806,22.6429,22.8521,50200.0
2012-01-04 09:40:00,24.03,24.05,23.95,24.0,35600.0,22.8521,22.8711,22.776,22.8236,35600.0
2012-01-04 09:50:00,24.0,24.04,24.0,24.01,22800.0,22.8236,22.8616,22.8236,22.8331,22800.0
2012-01-04 10:00:00,24.0,24.05,23.91,23.91,60800.0,22.8236,22.8711,22.738,22.738,60800.0
2012-01-04 10:10:00,23.9,23.9,23.79,23.81,35000.0,22.7285,22.7285,22.6239,22.6429,35000.0
2012-01-04 10:20:00,23.8,23.84,23.8,23.83,30000.0,22.6334,22.6714,22.6334,22.6619,30000.0
2012-01-04 10:30:00,23.82,23.86,23.79,23.81,29000.0,22.6524,22.6905,22.6239,22.6429,29000.0
2012-01-04 10:40:00,23.8,23.83,23.79,23.83,26000.0,22.6334,22.6619,22.6239,22.6619,26000.0
2012-01-04 10:50:00,23.83,23.91,23.83,23.9,19800.0,22.6619,22.738,22.6619,22.7285,19800.0
2012-01-04 11:00:00,23.9,23.92,23.88,23.89,28400.0,22.7285,22.7475,22.7095,22.719,28400.0
2012-01-04 11:10:00,23.9,23.91,23.86,23.91,38600.0,22.7285,22.738,22.6905,22.738,38600.0
2012-01-04 11:20:00,23.91,23.93,23.88,23.93,18600.0,22.738,22.757,22.7095,22.757,18600.0
2012-01-04 11:30:00,23.93,23.95,23.89,23.95,20000.0,22.757,22.776,22.719,22.776,20000.0
2012-01-04 11:40:00,23.95,23.95,23.89,23.9,16600.0,22.776,22.776,22.719,22.7285,16600.0
2012-01-04 11:50:00,23.89,23.89,23.87,23.87,25400.0,22.719,22.719,22.7,22.7,25400.0
2012-01-04 12:00:00,23.87,23.97,23.86,23.95,28600.0,22.7,22.7951,22.6905,22.776,28600.0
2012-01-04 12:10:00,23.95,23.97,23.95,23.96,9400.0,22.776,22.7951,22.776,22.7856,9400.0
2012-01-04 12:20:00,23.96,23.97,23.9,23.92,26800.0,22.7856,22.7951,22.7285,22.7475,26800.0
2012-01-04 12:30:00,23.92,23.92,23.88,23.89,15600.0,22.7475,22.7475,22.7095,22.719,15600.0
2012-01-04 12:40:00,23.89,23.92,23.89,23.9,25000.0,22.719,22.7475,22.719,22.7285,25000.0
2012-01-04 12:50:00,23.89,23.9,23.86,23.89,17800.0,22.719,22.7285,22.6905,22.719,17800.0
2012-01-04 13:00:00,23.88,23.88,23.86,23.87,32000.0,22.7095,22.7095,22.6905,22.7,32000.0
2012-01-04 13:10:00,23.88,23.9,23.84,23.85,18600.0,22.7095,22.7285,22.6714,22.6809,18600.0
2012-01-04 13:20:00,23.86,23.89,23.85,23.89,15200.0,22.6905,22.719,22.6809,22.719,15200.0
2012-01-04 13:30:00,23.88,23.95,23.88,23.93,32400.0,22.7095,22.776,22.7095,22.757,32400.0
2012-01-04 13:40:00,23.93,23.95,23.93,23.95,21200.0,22.757,22.776,22.757,22.776,21200.0
2012-01-04 13:50:00,23.95,24.07,23.93,24.07,105200.0,22.776,22.8902,22.757,22.8902,105200.0
2012-01-04 14:00:00,24.06,24.07,23.95,24.0,67800.0,22.8806,22.8902,22.776,22.8236,67800.0
2012-01-04 14:10:00,24.0,24.05,23.98,24.04,63800.0,22.8236,22.8711,22.8046,22.8616,63800.0
2012-01-04 14:20:00,24.04,24.07,24.03,24.05,48600.0,22.8616,22.8902,22.8521,22.8711,48600.0
2012-01-04 14:30:00,24.06,24.13,24.06,24.11,54200.0,22.8806,22.9472,22.8806,22.9282,54200.0
2012-01-04 14:40:00,24.11,24.16,24.11,24.14,42200.0,22.9282,22.9757,22.9282,22.9567,42200.0
2012-01-04 14:50:00,24.14,24.17,24.13,24.14,45200.0,22.9567,22.9853,22.9472,22.9567,45200.0
2012-01-04 15:00:00,24.14,24.14,24.08,24.09,85000.0,22.9567,22.9567,22.8997,22.9092,85000.0
2012-01-04 15:10:00,24.09,24.11,24.07,24.08,39600.0,22.9092,22.9282,22.8902,22.8997,39600.0
2012-01-04 15:20:00,24.08,24.09,24.07,24.08,34400.0,22.8997,22.9092,22.8902,22.8997,34400.0
2012-01-04 15:30:00,24.08,24.12,24.08,24.11,61200.0,22.8997,22.9377,22.8997,22.9282,61200.0
2012-01-04 15:40:00,24.11,24.13,24.07,24.09,85800.0,22.9282,22.9472,22.8902,22.9092,85800.0
2012-01-04 15:50:00,24.09,24.13,24.07,24.11,116800.0,22.9092,22.9472,22.8902,22.9282,116800.0
2012-01-05 09:30:00,24.03,24.07,23.91,24.01,70600.0,22.8521,22.8902,22.738,22.8331,70600.0
2012-01-05 09:40:00,24.0,24.0,23.86,23.86,51000.0,22.8236,22.8236,22.6905,22.6905,51000.0
2012-01-05 09:50:00,23.85,23.89,23.82,23.87,53800.0,22.6809,22.719,22.6524,22.7,53800.0
2012-01-05 10:00:00,23.86,23.86,23.79,23.83,45200.0,22.6905,22.6905,22.6239,22.6619,45200.0
2012-01-05 10:10:00,23.83,23.93,23.81,23.88,32800.0,22.6619,22.757,22.6429,22.7095,32800.0
2012-01-05 10:20:00,23.9,23.93,23.88,23.89,12000.0,22.7285,22.757,22.7095,22.719,12000.0
2012-01-05 10:30:00,23.88,23.9,23.83,23.83,22400.0,22.7095,22.7285,22.6619,22.6619,22400.0
2012-01-05 10:40:00,23.84,23.89,23.84,23.87,13000.0,22.6714,22.719,22.6714,22.7,13000.0
2012-01-05 10:50:00,23.87,23.87,23.83,23.85,18400.0,22.7,22.7,22.6619,22.6809,18400.0
2012-01-05 11:00:00,23.85,23.86,23.84,23.84,21400.0,22.6809,22.6905,22.6714,22.6714,21400.0
2012-01-05 11:10:00,23.84,23.86,23.83,23.85,21400.0,22.6714,22.6905,22.6619,22.6809,21400.0
2012-01-05 11:20:00,23.85,23.89,23.85,23.88,49600.0,22.6809,22.719,22.6809,22.7095,49600.0
2012-01-05 11:30:00,23.87,23.89,23.86,23.86,21400.0,22.7,22.719,22.6905,22.6905,21400.0
2012-01-05 11:40:00,23.86,23.87,23.85,23.87,16000.0,22.6905,22.7,22.6809,22.7,16000.0
2012-01-05 11:50:00,23.88,23.9,23.86,23.87,12400.0,22.7095,22.7285,22.6905,22.7,12400.0
2012-01-05 12:00:00,23.87,23.9,23.87,23.9,5400.0,22.7,22.7285,22.7,22.7285,5400.0
2012-01-05 12:10:00,23.9,23.93,23.89,23.91,16800.0,22.7285,22.757,22.719,22.738,16800.0
2012-01-05 12:20:00,23.9,23.98,23.86,23.96,29600.0,22.7285,22.8046,22.6905,22.7856,29600.0
2012-01-05 12:30:00,23.98,24.0,23.91,23.92,23000.0,22.8046,22.8236,22.738,22.7475,23000.0
2012-01-05 12:40:00,23.93,24.03,23.93,24.03,15000.0,22.757,22.8521,22.757,22.8521,15000.0
2012-01-05 12:50:00,24.03,24.12,24.02,24.12,12600.0,22.8521,22.9377,22.8426,22.9377,12600.0
2012-01-05 13:00:00,24.11,24.11,24.06,24.07,17000.0,22.9282,22.9282,22.8806,22.8902,17000.0
2012-01-05 13:10:00,24.07,24.08,24.03,24.08,20200.0,22.8902,22.8997,22.8521,22.8997,20200.0
2012-01-05 13:20:00,24.07,24.09,24.06,24.08,39000.0,22.8902,22.9092,22.8806,22.8997,39000.0
2012-01-05 13:30:00,24.09,24.11,24.07,24.07,27800.0,22.9092,22.9282,22.8902,22.8902,27800.0
2012-01-05 13:40:00,24.08,24.09,24.05,24.08,39400.0,22.8997,22.9092,22.8711,22.8997,39400.0
2012-01-05 13:50:00,24.08,24.09,24.05,24.06,16000.0,22.8997,22.9092,22.8711,22.8806,16000.0
2012-01-05 14:00:00,24.06,24.08,24.04,24.06,22400.0,22.8806,22.8997,22.8616,22.8806,22400.0
2012-01-05 14:10:00,24.06,24.07,24.02,24.04,14200.0,22.8806,22.8902,22.8426,22.8616,14200.0
2012-01-05 14:20:00,24.03,24.07,24.0,24.0,21200.0,22.8521,22.8902,22.8236,22.8236,21200.0
2012-01-05 14:30:00,24.0,24.03,24.0,24.0,11600.0,22.8236,22.8521,22.8236,22.8236,11600.0
2012-01-05 14:40:00,24.0,24.07,24.0,24.06,13800.0,22.8236,22.8902,22.8236,22.8806,13800.0
2012-01-05 14:50:00,24.05,24.05,24.03,24.04,21400.0,22.8711,22.8711,22.8521,22.8616,21400.0
2012-01-05 15:00:00,24.03,24.05,23.97,23.98,42400.0,22.8521,22.8711,22.7951,22.8046,42400.0
2012-01-05 15:10:00,23.98,23.98,23.92,23.93,80800.0,22.8046,22.8046,22.7475,22.757,80800.0
2012-01-05 15:20:00,23.93,23.95,23.92,23.92,70200.0,22.757,22.776,22.7475,22.7475,70200.0
2012-01-05 15:30:00,23.93,23.95,23.86,23.86,102400.0,22.757,22.776,22.6905,22.6905,102400.0
2012-01-05 15:40:00,23.86,24.01,23.86,24.01,144800.0,22.6905,22.8331,22.6905,22.8331,144800.0
2012-01-05 15:50:00,24.01,24.05,23.92,23.99,183000.0,22.8331,22.8711,22.7475,22.8141,183000.0
2012-01-06 09:30:00,22.74,23.15,22.6,23.14,424800.0,21.6254,22.0153,21.4922,22.0057,424800.0
2012-01-06 09:40:00,23.12,23.13,22.94,23.0,245200.0,21.9867,21.9962,21.8155,21.8726,245200.0
2012-01-06 09:50:00,22.99,23.2,22.98,23.09,299000.0,21.8631,22.0628,21.8536,21.9582,299000.0
2012-01-06 10:00:00,23.08,23.09,22.93,22.99,187000.0,21.9487,21.9582,21.806,21.8631,187000.0
2012-01-06 10:10:00,22.98,23.3,22.98,23.28,193600.0,21.8536,22.1579,21.8536,22.1389,193600.0
2012-01-06 10:20:00,23.28,23.54,23.25,23.48,160000.0,22.1389,22.3861,22.1104,22.3291,160000.0
2012-01-06 10:30:00,23.48,23.51,23.25,23.4,255400.0,22.3291,22.3576,22.1104,22.253,255400.0
2012-01-06 10:40:00,23.4,23.47,23.34,23.45,88600.0,22.253,22.3196,22.1959,22.3005,88600.0
2012-01-06 10:50:00,23.44,23.46,23.34,23.45,159600.0,22.291,22.3101,22.1959,22.3005,159600.0
2012-01-06 11:00:00,23.45,23.47,23.36,23.42,85400.0,22.3005,22.3196,22.215,22.272,85400.0
2012-01-06 11:10:00,23.41,23.41,23.25,23.36,201200.0,22.2625,22.2625,22.1104,22.215,201200.0
2012-01-06 11:20:00,23.37,23.45,23.35,23.43,104800.0,22.2245,22.3005,22.2055,22.2815,104800.0
2012-01-06 11:30:00,23.43,23.5,23.39,23.42,205000.0,22.2815,22.3481,22.2435,22.272,205000.0
2012-01-06 11:40:00,23.43,23.47,23.4,23.41,60800.0,22.2815,22.3196,22.253,22.2625,60800.0
2012-01-06 11:50:00,23.41,23.45,23.25,23.27,122200.0,22.2625,22.3005,22.1104,22.1294,122200.0
2012-01-06 12:00:00,23.29,23.3,23.17,23.18,64400.0,22.1484,22.1579,22.0343,22.0438,64400.0
2012-01-06 12:10:00,23.18,23.27,23.18,23.25,63200.0,22.0438,22.1294,22.0438,22.1104,63200.0
2012-01-06 12:20:00,23.27,23.28,23.16,23.23,190800.0,22.1294,22.1389,22.0248,22.0913,190800.0
2012-01-06 12:30:00,23.22,23.23,23.15,23.16,69800.0,22.0818,22.0913,22.0153,22.0248,69800.0
2012-01-06 12:40:00,23.15,23.17,23.03,23.08,77800.0,22.0153,22.0343,21.9011,21.9487,77800.0
2012-01-06 12:50:00,23.08,23.15,23.08,23.14,69400.0,21.9487,22.0153,21.9487,22.0057,69400.0
2012-01-06 13:00:00,23.11,23.18,23.11,23.15,51400.0,21.9772,22.0438,21.9772,22.0153,51400.0
2012-01-06 13:10:00,23.15,23.18,23.08,23.13,41800.0,22.0153,22.0438,21.9487,21.9962,41800.0
2012-01-06 13:20:00,23.12,23.16,23.05,23.05,59400.0,21.9867,22.0248,21.9202,21.9202,59400.0
2012-01-06 13:30:00,23.05,23.09,22.95,22.98,69600.0,21.9202,21.9582,21.8251,21.8536,69600.0
2012-01-06 13:40:00,22.99,23.05,22.95,23.05,39600.0,21.8631,21.9202,21.8251,21.9202,39600.0
2012-01-06 13:50:00,23.06,23.1,23.0,23.09,47200.0,21.9297,21.9677,21.8726,21.9582,47200.0
2012-01-06 14:00:00,23.1,23.14,23.07,23.1,58600.0,21.9677,22.0057,21.9392,21.9677,58600.0
2012-01-06 14:10:00,23.1,23.11,23.04,23.06,68400.0,21.9677,21.9772,21.9106,21.9297,68400.0
2012-01-06 14:20:00,23.06,23.14,23.05,23.12,91000.0,21.9297,22.0057,21.9202,21.9867,91000.0
2012-01-06 14:30:00,23.11,23.11,23.07,23.1,80600.0,21.9772,21.9772,21.9392,21.9677,80600.0
2012-01-06 14:40:00,23.1,23.16,23.08,23.13,92400.0,21.9677,22.0248,21.9487,21.9962,92400.0
2012-01-06 14:50:00,23.13,23.18,23.12,23.17,99000.0,21.9962,22.0438,21.9867,22.0343,99000.0
2012-01-06 15:00:00,23.18,23.27,23.16,23.24,142600.0,22.0438,22.1294,22.0248,22.1008,142600.0
2012-01-06 15:10:00,23.24,23.3,23.22,23.25,118400.0,22.1008,22.1579,22.0818,22.1104,118400.0
2012-01-06 15:20:00,23.25,23.27,23.22,23.25,103400.0,22.1104,22.1294,22.0818,22.1104,103400.0
2012-01-06 15:30:00,23.25,23.29,23.22,23.24,130800.0,22.1104,22.1484,22.0818,22.1008,130800.0
2012-01-06 15:40:00,23.24,23.28,23.21,23.22,167400.0,22.1008,22.1389,22.0723,22.0818,167400.0
2012-01-06 15:50:00,23.22,23.25,23.17,23.18,288200.0,22.0818,22.1104,22.0343,22.0438,288200.0
2012-01-09 09:30:00,23.3,23.47,23.23,23.43,147400.0,22.1579,22.3196,22.0913,22.2815,147400.0
2012-01-09 09:40:00,23.47,23.5,23.33,23.36,107600.0,22.3196,22.3481,22.1864,22.215,107600.0
2012-01-09 09:50:00,23.36,23.42,23.33,23.41,171400.0,22.215,22.272,22.1864,22.2625,171400.0
2012-01-09 10:00:00,23.38,23.47,23.35,23.47,35000.0,22.234,22.3196,22.2055,22.3196,35000.0
2012-01-09 10:10:00,23.49,23.5,23.44,23.48,36600.0,22.3386,22.3481,22.291,22.3291,36600.0
2012-01-09 10:20:00,23.5,23.5,23.43,23.5,255600.0,22.3481,22.3481,22.2815,22.3481,255600.0
2012-01-09 10:30:00,23.5,23.51,23.47,23.5,53400.0,22.3481,22.3576,22.3196,22.3481,53400.0
2012-01-09 10:40:00,23.5,23.5,23.48,23.49,52200.0,22.3481,22.3481,22.3291,22.3386,52200.0
2012-01-09 10:50:00,23.48,23.55,23.47,23.54,60200.0,22.3291,22.3956,22.3196,22.3861,60200.0
2012-01-09 11:00:00,23.54,23.54,23.48,23.52,37200.0,22.3861,22.3861,22.3291,22.3671,37200.0
2012-01-09 11:10:00,23.51,23.52,23.48,23.5,40400.0,22.3576,22.3671,22.3291,22.3481,40400.0
2012-01-09 11:20:00,23.5,23.6,23.49,23.58,29600.0,22.3481,22.4432,22.3386,22.4242,29600.0
2012-01-09 11:30:00,23.58,23.58,23.5,23.55,30400.0,22.4242,22.4242,22.3481,22.3956,30400.0
2012-01-09 11:40:00,23.55,23.6,23.55,23.59,33200.0,22.3956,22.4432,22.3956,22.4337,33200.0
2012-01-09 11:50:00,23.58,23.61,23.56,23.56,21000.0,22.4242,22.4527,22.4052,22.4052,21000.0
2012-01-09 12:00:00,23.57,23.58,23.54,23.55,26800.0,22.4147,22.4242,22.3861,22.3956,26800.0
2012-01-09 12:10:00,23.55,23.55,23.5,23.52,51400.0,22.3956,22.3956,22.3481,22.3671,51400.0
2012-01-09 12:20:00,23.52,23.57,23.48,23.56,59400.0,22.3671,22.4147,22.3291,22.4052,59400.0
2012-01-09 12:30:00,23.55,23.57,23.54,23.54,39000.0,22.3956,22.4147,22.3861,22.3861,39000.0
2012-01-09 12:40:00,23.54,23.57,23.5,23.57,46400.0,22.3861,22.4147,22.3481,22.4147,46400.0
2012-01-09 12:50:00,23.57,23.57,23.5,23.5,32200.0,22.4147,22.4147,22.3481,22.3481,32200.0
2012-01-09 13:00:00,23.5,23.53,23.48,23.5,41200.0,22.3481,22.3766,22.3291,22.3481,41200.0
2012-01-09 13:10:00,23.5,23.53,23.48,23.52,39400.0,22.3481,22.3766,22.3291,22.3671,39400.0
2012-01-09 13:20:00,23.52,23.54,23.51,23.53,31200.0,22.3671,22.3861,22.3576,22.3766,31200.0
2012-01-09 13:30:00,23.53,23.55,23.52,23.55,39200.0,22.3766,22.3956,22.3671,22.3956,39200.0
2012-01-09 13:40:00,23.55,23.55,23.53,23.55,51800.0,22.3956,22.3956,22.3766,22.3956,51800.0
2012-01-09 13:50:00,23.55,23.56,23.52,23.53,52600.0,22.3956,22.4052,22.3671,22.3766,52600.0
2012-01-09 14:00:00,23.52,23.57,23.52,23.54,58600.0,22.3671,22.4147,22.3671,22.3861,58600.0
2012-01-09 14:10:00,23.54,23.55,23.53,23.53,45200.0,22.3861,22.3956,22.3766,22.3766,45200.0
2012-01-09 14:20:00,23.54,23.56,23.53,23.55,48200.0,22.3861,22.4052,22.3766,22.3956,48200.0
2012-01-09 14:30:00,23.54,23.58,23.54,23.56,35400.0,22.3861,22.4242,22.3861,22.4052,35400.0
2012-01-09 14:40:00,23.56,23.6,23.56,23.59,63600.0,22.4052,22.4432,22.4052,22.4337,63600.0
2012-01-09 14:50:00,23.59,23.61,23.57,23.58,39000.0,22.4337,22.4527,22.4147,22.4242,39000.0
2012-01-09 15:00:00,23.58,23.61,23.58,23.61,35800.0,22.4242,22.4527,22.4242,22.4527,35800.0
2012-01-09 15:10:00,23.61,23.68,23.61,23.67,53200.0,22.4527,22.5193,22.4527,22.5098,53200.0
2012-01-09 15:20:00,23.66,23.71,23.65,23.71,118000.0,22.5003,22.5478,22.4907,22.5478,118000.0
2012-01-09 15:30:00,23.71,23.73,23.66,23.7,73000.0,22.5478,22.5668,22.5003,22.5383,73000.0
2012-01-09 15:40:00,23.7,23.72,23.65,23.66,112400.0,22.5383,22.5573,22.4907,22.5003,112400.0
2012-01-09 15:50:00,23.67,23.72,23.65,23.7,157400.0,22.5098,22.5573,22.4907,22.5383,157400.0
2012-01-10 09:30:00,23.93,23.97,23.83,23.95,28600.0,22.757,22.7951,22.6619,22.776,28600.0
2012-01-10 09:40:00,23.95,23.97,23.92,23.93,29000.0,22.776,22.7951,22.7475,22.757,29000.0
2012-01-10 09:50:00,23.93,23.94,23.87,23.89,43400.0,22.757,22.7665,22.7,22.719,43400.0
2012-01-10 10:00:00,23.89,23.96,23.89,23.93,47600.0,22.719,22.7856,22.719,22.757,47600.0
2012-01-10 10:10:00,23.93,23.94,23.91,23.93,54800.0,22.757,22.7665,22.738,22.757,54800.0
2012-01-10 10:20:00,23.93,23.94,23.89,23.9,36400.0,22.757,22.7665,22.719,22.7285,36400.0
2012-01-10 10:30:00,23.9,23.94,23.89,23.94,18600.0,22.7285,22.7665,22.719,22.7665,18600.0
2012-01-10 10:40:00,23.93,23.95,23.93,23.93,16400.0,22.757,22.776,22.757,22.757,16400.0
2012-01-10 10:50:00,23.93,23.93,23.9,23.9,28600.0,22.757,22.757,22.7285,22.7285,28600.0
2012-01-10 11:00:00,23.9,23.95,23.9,23.95,16000.0,22.7285,22.776,22.7285,22.776,16000.0
2012-01-10 11:10:00,23.94,23.95,23.91,23.94,21600.0,22.7665,22.776,22.738,22.7665,21600.0
2012-01-10 11:20:00,23.95,23.95,23.92,23.93,12000.0,22.776,22.776,22.7475,22.757,12000.0
2012-01-10 11:30:00,23.93,23.95,23.93,23.95,18800.0,22.757,22.776,22.757,22.776,18800.0
2012-01-10 11:40:00,23.95,23.96,23.93,23.95,30200.0,22.776,22.7856,22.757,22.776,30200.0
2012-01-10 11:50:00,23.95,23.95,23.93,23.94,33200.0,22.776,22.776,22.757,22.7665,33200.0
2012-01-10 12:00:00,23.93,23.98,23.93,23.94,29800.0,22.757,22.8046,22.757,22.7665,29800.0
2012-01-10 12:10:00,23.94,23.94,23.92,23.93,26800.0,22.7665,22.7665,22.7475,22.757,26800.0
2012-01-10 12:20:00,23.93,23.93,23.86,23.89,31400.0,22.757,22.757,22.6905,22.719,31400.0
2012-01-10 12:30:00,23.89,23.92,23.87,23.92,59800.0,22.719,22.7475,22.7,22.7475,59800.0
2012-01-10 12:40:00,23.92,23.94,23.9,23.9,21000.0,22.7475,22.7665,22.7285,22.7285,21000.0
2012-01-10 12:50:00,23.9,23.94,23.89,23.94,16600.0,22.7285,22.7665,22.719,22.7665,16600.0
2012-01-10 13:00:00,23.93,23.93,23.88,23.88,42000.0,22.757,22.757,22.7095,22.7095,42000.0
2012-01-10 13:10:00,23.89,23.92,23.89,23.92,18000.0,22.719,22.7475,22.719,22.7475,18000.0
2012-01-10 13:20:00,23.92,23.93,23.91,23.93,17600.0,22.7475,22.757,22.738,22.757,17600.0
2012-01-10 13:30:00,23.93,23.95,23.91,23.94,13000.0,22.757,22.776,22.738,22.7665,13000.0
2012-01-10 13:40:00,23.94,23.95,23.93,23.93,21400.0,22.7665,22.776,22.757,22.757,21400.0
2012-01-10 13:50:00,23.93,23.96,23.92,23.96,19000.0,22.757,22.7856,22.7475,22.7856,19000.0
2012-01-10 14:00:00,23.96,23.97,23.95,23.96,13200.0,22.7856,22.7951,22.776,22.7856,13200.0
2012-01-10 14:10:00,23.96,24.0,23.96,23.99,36600.0,22.7856,22.8236,22.7856,22.8141,36600.0
2012-01-10 14:20:00,23.99,24.0,23.93,23.93,54800.0,22.8141,22.8236,22.757,22.757,54800.0
2012-01-10 14:30:00,23.93,23.98,23.93,23.97,34200.0,22.757,22.8046,22.757,22.7951,34200.0
2012-01-10 14:40:00,23.97,24.0,23.96,23.99,25600.0,22.7951,22.8236,22.7856,22.8141,25600.0
2012-01-10 14:50:00,23.99,23.99,23.96,23.97,28400.0,22.8141,22.8141,22.7856,22.7951,28400.0
2012-01-10 15:00:00,23.97,23.99,23.96,23.96,34000.0,22.7951,22.8141,22.7856,22.7856,34000.0
2012-01-10 15:10:00,23.97,23.97,23.93,23.93,57600.0,22.7951,22.7951,22.757,22.757,57600.0
2012-01-10 15:20:00,23.93,23.97,23.92,23.97,38400.0,22.757,22.7951,22.7475,22.7951,38400.0
2012-01-10 15:30:00,23.97,23.98,23.93,23.98,43800.0,22.7951,22.8046,22.757,22.8046,43800.0
2012-01-10 15:40:00,23.98,24.05,23.96,24.03,88200.0,22.8046,22.8711,22.7856,22.8521,88200.0
2012-01-10 15:50:00,24.03,24.11,24.03,24.09,239400.0,22.8521,22.9282,22.8521,22.9092,239400.0
2012-01-11 09:30:00,24.08,24.21,24.03,24.19,34200.0,22.8997,23.0233,22.8521,23.0043,34200.0
2012-01-11 09:40:00,24.18,24.18,24.09,24.09,22000.0,22.9948,22.9948,22.9092,22.9092,22000.0
2012-01-11 09:50:00,24.11,24.13,24.07,24.11,17800.0,22.9282,22.9472,22.8902,22.9282,17800.0
2012-01-11 10:00:00,24.11,24.11,24.03,24.09,21400.0,22.9282,22.9282,22.8521,22.9092,21400.0
2012-01-11 10:10:00,24.1,24.14,24.09,24.14,25400.0,22.9187,22.9567,22.9092,22.9567,25400.0
2012-01-11 10:20:00,24.14,24.14,24.09,24.1,31000.0,22.9567,22.9567,22.9092,22.9187,31000.0
2012-01-11 10:30:00,24.1,24.14,24.09,24.13,19800.0,22.9187,22.9567,22.9092,22.9472,19800.0
2012-01-11 10:40:00,24.15,24.15,24.1,24.12,16800.0,22.9662,22.9662,22.9187,22.9377,16800.0
2012-01-11 10:50:00,24.13,24.14,24.11,24.12,15200.0,22.9472,22.9567,22.9282,22.9377,15200.0
2012-01-11 11:00:00,24.12,24.14,24.12,24.12,15400.0,22.9377,22.9567,22.9377,22.9377,15400.0
2012-01-11 11:10:00,24.13,24.14,24.12,24.13,10600.0,22.9472,22.9567,22.9377,22.9472,10600.0
2012-01-11 11:20:00,24.13,24.14,24.12,24.13,12000.0,22.9472,22.9567,22.9377,22.9472,12000.0
2012-01-11 11:30:00,24.13,24.14,24.11,24.11,19000.0,22.9472,22.9567,22.9282,22.9282,19000.0
2012-01-11 11:40:00,24.12,24.14,24.11,24.13,16400.0,22.9377,22.9567,22.9282,22.9472,16400.0
2012-01-11 11:50:00,24.14,24.14,24.07,24.08,18400.0,22.9567,22.9567,22.8902,22.8997,18400.0
2012-01-11 12:00:00,24.08,24.13,24.07,24.13,12800.0,22.8997,22.9472,22.8902,22.9472,12800.0
2012-01-11 12:10:00,24.13,24.14,24.09,24.13,12800.0,22.9472,22.9567,22.9092,22.9472,12800.0
2012-01-11 12:20:00,24.15,24.15,24.12,24.15,20200.0,22.9662,22.9662,22.9377,22.9662,20200.0
2012-01-11 12:30:00,24.15,24.15,24.1,24.11,23600.0,22.9662,22.9662,22.9187,22.9282,23600.0
2012-01-11 12:40:00,24.1,24.12,24.1,24.11,17800.0,22.9187,22.9377,22.9187,22.9282,17800.0
2012-01-11 12:50:00,24.11,24.17,24.11,24.17,18200.0,22.9282,22.9853,22.9282,22.9853,18200.0
2012-01-11 13:00:00,24.16,24.19,24.16,24.18,13800.0,22.9757,23.0043,22.9757,22.9948,13800.0
2012-01-11 13:10:00,24.18,24.18,24.15,24.15,15200.0,22.9948,22.9948,22.9662,22.9662,15200.0
2012-01-11 13:20:00,24.15,24.17,24.14,24.17,13800.0,22.9662,22.9853,22.9567,22.9853,13800.0
2012-01-11 13:30:00,24.17,24.18,24.14,24.17,17200.0,22.9853,22.9948,22.9567,22.9853,17200.0
2012-01-11 13:40:00,24.18,24.2,24.17,24.19,16400.0,22.9948,23.0138,22.9853,23.0043,16400.0
2012-01-11 13:50:00,24.2,24.2,24.15,24.16,23000.0,23.0138,23.0138,22.9662,22.9757,23000.0
2012-01-11 14:00:00,24.17,24.22,24.17,24.18,29600.0,22.9853,23.0328,22.9853,22.9948,29600.0
2012-01-11 14:10:00,24.18,24.2,24.17,24.18,53000.0,22.9948,23.0138,22.9853,22.9948,53000.0
2012-01-11 14:20:00,24.19,24.2,24.16,24.2,40400.0,23.0043,23.0138,22.9757,23.0138,40400.0
2012-01-11 14:30:00,24.19,24.2,24.17,24.18,25600.0,23.0043,23.0138,22.9853,22.9948,25600.0
2012-01-11 14:40:00,24.18,24.18,24.16,24.17,43000.0,22.9948,22.9948,22.9757,22.9853,43000.0
2012-01-11 14:50:00,24.18,24.18,24.16,24.17,23400.0,22.9948,22.9948,22.9757,22.9853,23400.0
2012-01-11 15:00:00,24.18,24.2,24.17,24.18,31800.0,22.9948,23.0138,22.9853,22.9948,31800.0
2012-01-11 15:10:00,24.17,24.18,24.17,24.17,31800.0,22.9853,22.9948,22.9853,22.9853,31800.0
2012-01-11 15:20:00,24.17,24.23,24.17,24.22,107200.0,22.9853,23.0423,22.9853,23.0328,107200.0
2012-01-11 15:30:00,24.22,24.22,24.18,24.21,59000.0,23.0328,23.0328,22.9948,23.0233,59000.0
2012-01-11 15:40:00,24.21,24.24,24.19,24.24,67200.0,23.0233,23.0518,23.0043,23.0518,67200.0
2012-01-11 15:50:00,24.24,24.26,24.22,24.23,94200.0,23.0518,23.0708,23.0328,23.0423,94200.0
2012-01-12 09:30:00,24.31,24.45,24.29,24.32,26600.0,23.1184,23.2515,23.0994,23.1279,26600.0
2012-01-12 09:40:00,24.28,24.34,24.28,24.29,23000.0,23.0899,23.1469,23.0899,23.0994,23000.0
2012-01-12 09:50:00,24.28,24.32,24.25,24.32,9600.0,23.0899,23.1279,23.0613,23.1279,9600.0
2012-01-12 10:00:00,24.3,24.3,24.2,24.22,16400.0,23.1089,23.1089,23.0138,23.0328,16400.0
2012-01-12 10:10:00,24.22,24.25,24.14,24.16,36800.0,23.0328,23.0613,22.9567,22.9757,36800.0
2012-01-12 10:20:00,24.15,24.22,24.14,24.2,35000.0,22.9662,23.0328,22.9567,23.0138,35000.0
2012-01-12 10:30:00,24.2,24.22,24.16,24.16,28400.0,23.0138,23.0328,22.9757,22.9757,28400.0
2012-01-12 10:40:00,24.18,24.2,24.14,24.18,19200.0,22.9948,23.0138,22.9567,22.9948,19200.0
2012-01-12 10:50:00,24.18,24.22,24.17,24.18,17400.0,22.9948,23.0328,22.9853,22.9948,17400.0
2012-01-12 11:00:00,24.18,24.24,24.18,24.22,18800.0,22.9948,23.0518,22.9948,23.0328,18800.0
2012-01-12 11:10:00,24.21,24.25,24.18,24.25,22000.0,23.0233,23.0613,22.9948,23.0613,22000.0
2012-01-12 11:20:00,24.25,24.26,24.17,24.17,54400.0,23.0613,23.0708,22.9853,22.9853,54400.0
2012-01-12 11:30:00,24.17,24.17,24.09,24.14,31200.0,22.9853,22.9853,22.9092,22.9567,31200.0
2012-01-12 11:40:00,24.15,24.15,24.12,24.14,13800.0,22.9662,22.9662,22.9377,22.9567,13800.0
2012-01-12 11:50:00,24.14,24.14,24.07,24.1,37800.0,22.9567,22.9567,22.8902,22.9187,37800.0
2012-01-12 12:00:00,24.1,24.11,24.07,24.08,16000.0,22.9187,22.9282,22.8902,22.8997,16000.0
2012-01-12 12:10:00,24.1,24.13,24.09,24.13,10000.0,22.9187,22.9472,22.9092,22.9472,10000.0
2012-01-12 12:20:00,24.13,24.13,24.09,24.1,19600.0,22.9472,22.9472,22.9092,22.9187,19600.0
2012-01-12 12:30:00,24.1,24.11,24.06,24.07,40600.0,22.9187,22.9282,22.8806,22.8902,40600.0
2012-01-12 12:40:00,24.08,24.09,24.03,24.03,41000.0,22.8997,22.9092,22.8521,22.8521,41000.0
2012-01-12 12:50:00,24.04,24.04,24.0,24.03,63600.0,22.8616,22.8616,22.8236,22.8521,63600.0
2012-01-12 13:00:00,24.03,24.09,24.03,24.06,70200.0,22.8521,22.9092,22.8521,22.8806,70200.0
2012-01-12 13:10:00,24.06,24.06,24.01,24.02,25200.0,22.8806,22.8806,22.8331,22.8426,25200.0
2012-01-12 13:20:00,24.01,24.06,24.0,24.04,30400.0,22.8331,22.8806,22.8236,22.8616,30400.0
2012-01-12 13:30:00,24.04,24.07,23.98,23.99,34600.0,22.8616,22.8902,22.8046,22.8141,34600.0
2012-01-12 13:40:00,23.99,24.03,23.99,24.01,17800.0,22.8141,22.8521,22.8141,22.8331,17800.0
2012-01-12 13:50:00,24.02,24.07,24.0,24.02,25200.0,22.8426,22.8902,22.8236,22.8426,25200.0
2012-01-12 14:00:00,24.02,24.04,23.93,23.97,62800.0,22.8426,22.8616,22.757,22.7951,62800.0
2012-01-12 14:10:00,23.96,23.99,23.95,23.96,22600.0,22.7856,22.8141,22.776,22.7856,22600.0
2012-01-12 14:20:00,23.96,24.0,23.93,23.97,23800.0,22.7856,22.8236,22.757,22.7951,23800.0
2012-01-12 14:30:00,23.97,24.11,23.96,24.11,26800.0,22.7951,22.9282,22.7856,22.9282,26800.0
2012-01-12 14:40:00,24.11,24.14,24.06,24.07,29400.0,22.9282,22.9567,22.8806,22.8902,29400.0
2012-01-12 14:50:00,24.07,24.1,24.06,24.1,26000.0,22.8902,22.9187,22.8806,22.9187,26000.0
2012-01-12 15:00:00,24.1,24.14,24.0,24.03,72200.0,22.9187,22.9567,22.8236,22.8521,72200.0
2012-01-12 15:10:00,24.04,24.07,24.02,24.04,54000.0,22.8616,22.8902,22.8426,22.8616,54000.0
2012-01-12 15:20:00,24.04,24.07,24.03,24.04,44000.0,22.8616,22.8902,22.8521,22.8616,44000.0
2012-01-12 15:30:00,24.04,24.07,24.02,24.04,56800.0,22.8616,22.8902,22.8426,22.8616,56800.0
2012-01-12 15:40:00,24.04,24.07,23.98,23.99,200200.0,22.8616,22.8902,22.8046,22.8141,200200.0
2012-01-12 15:50:00,23.99,24.04,23.99,24.02,147400.0,22.8141,22.8616,22.8141,22.8426,147400.0
2012-01-13 09:30:00,23.7,23.71,23.5,23.59,74600.0,22.5383,22.5478,22.3481,22.4337,74600.0
2012-01-13 09:40:00,23.59,23.68,23.55,23.61,35200.0,22.4337,22.5193,22.3956,22.4527,35200.0
2012-01-13 09:50:00,23.6,23.64,23.57,23.6,35000.0,22.4432,22.4812,22.4147,22.4432,35000.0
2012-01-13 10:00:00,23.6,23.66,23.56,23.65,77800.0,22.4432,22.5003,22.4052,22.4907,77800.0
2012-01-13 10:10:00,23.65,23.65,23.58,23.61,70800.0,22.4907,22.4907,22.4242,22.4527,70800.0
2012-01-13 10:20:00,23.61,23.7,23.57,23.68,30400.0,22.4527,22.5383,22.4147,22.5193,30400.0
2012-01-13 10:30:00,23.68,23.7,23.67,23.68,21600.0,22.5193,22.5383,22.5098,22.5193,21600.0
2012-01-13 10:40:00,23.68,23.7,23.67,23.68,16400.0,22.5193,22.5383,22.5098,22.5193,16400.0
2012-01-13 10:50:00,23.68,23.71,23.67,23.68,15000.0,22.5193,22.5478,22.5098,22.5193,15000.0
2012-01-13 11:00:00,23.68,23.69,23.59,23.59,30400.0,22.5193,22.5288,22.4337,22.4337,30400.0
2012-01-13 11:10:00,23.61,23.67,23.6,23.66,16800.0,22.4527,22.5098,22.4432,22.5003,16800.0
2012-01-13 11:20:00,23.68,23.68,23.62,23.64,20600.0,22.5193,22.5193,22.4622,22.4812,20600.0
2012-01-13 11:30:00,23.64,23.65,23.53,23.53,93600.0,22.4812,22.4907,22.3766,22.3766,93600.0
2012-01-13 11:40:00,23.54,23.56,23.53,23.55,28200.0,22.3861,22.4052,22.3766,22.3956,28200.0
2012-01-13 11:50:00,23.55,23.57,23.5,23.54,89400.0,22.3956,22.4147,22.3481,22.3861,89400.0
2012-01-13 12:00:00,23.54,23.55,23.52,23.53,15400.0,22.3861,22.3956,22.3671,22.3766,15400.0
2012-01-13 12:10:00,23.55,23.57,23.52,23.54,34600.0,22.3956,22.4147,22.3671,22.3861,34600.0
2012-01-13 12:20:00,23.54,23.56,23.52,23.52,28400.0,22.3861,22.4052,22.3671,22.3671,28400.0
2012-01-13 12:30:00,23.52,23.54,23.5,23.54,16000.0,22.3671,22.3861,22.3481,22.3861,16000.0
2012-01-13 12:40:00,23.54,23.56,23.54,23.55,40600.0,22.3861,22.4052,22.3861,22.3956,40600.0
2012-01-13 12:50:00,23.56,23.57,23.54,23.56,16200.0,22.4052,22.4147,22.3861,22.4052,16200.0
2012-01-13 13:00:00,23.57,23.57,23.51,23.53,21600.0,22.4147,22.4147,22.3576,22.3766,21600.0
2012-01-13 13:10:00,23.53,23.53,23.49,23.5,37600.0,22.3766,22.3766,22.3386,22.3481,37600.0
2012-01-13 13:20:00,23.51,23.52,23.5,23.5,34800.0,22.3576,22.3671,22.3481,22.3481,34800.0
2012-01-13 13:30:00,23.5,23.51,23.48,23.5,77000.0,22.3481,22.3576,22.3291,22.3481,77000.0
2012-01-13 13:40:00,23.5,23.5,23.43,23.43,61000.0,22.3481,22.3481,22.2815,22.2815,61000.0
2012-01-13 13:50:00,23.43,23.44,23.39,23.42,62600.0,22.2815,22.291,22.2435,22.272,62600.0
2012-01-13 14:00:00,23.42,23.46,23.42,23.42,48200.0,22.272,22.3101,22.272,22.272,48200.0
2012-01-13 14:10:00,23.43,23.43,23.36,23.4,75400.0,22.2815,22.2815,22.215,22.253,75400.0
2012-01-13 14:20:00,23.41,23.45,23.39,23.43,84400.0,22.2625,22.3005,22.2435,22.2815,84400.0
2012-01-13 14:30:00,23.43,23.5,23.42,23.48,113600.0,22.2815,22.3481,22.272,22.3291,113600.0
2012-01-13 14:40:00,23.47,23.48,23.44,23.47,70200.0,22.3196,22.3291,22.291,22.3196,70200.0
2012-01-13 14:50:00,23.47,23.49,23.43,23.46,67000.0,22.3196,22.3386,22.2815,22.3101,67000.0
2012-01-13 15:00:00,23.46,23.55,23.46,23.55,66000.0,22.3101,22.3956,22.3101,22.3956,66000.0
2012-01-13 15:10:00,23.54,23.56,23.53,23.55,48800.0,22.3861,22.4052,22.3766,22.3956,48800.0
2012-01-13 15:20:00,23.55,23.55,23.52,23.54,60200.0,22.3956,22.3956,22.3671,22.3861,60200.0
2012-01-13 15:30:00,23.54,23.59,23.54,23.55,103200.0,22.3861,22.4337,22.3861,22.3956,103200.0
2012-01-13 15:40:00,23.55,23.58,23.52,23.58,96600.0,22.3956,22.4242,22.3671,22.4242,96600.0
2012-01-13 15:50:00,23.58,23.58,23.52,23.55,127800.0,22.4242,22.4242,22.3671,22.3956,127800.0
2012-01-17 09:30:00,23.57,23.85,23.57,23.82,32800.0,22.4147,22.6809,22.4147,22.6524,32800.0
2012-01-17 09:40:00,23.82,23.85,23.77,23.77,26400.0,22.6524,22.6809,22.6049,22.6049,26400.0
2012-01-17 09:50:00,23.76,23.83,23.75,23.78,30200.0,22.5954,22.6619,22.5858,22.6144,30200.0
2012-01-17 10:00:00,23.8,23.8,23.74,23.77,18600.0,22.6334,22.6334,22.5763,22.6049,18600.0
2012-01-17 10:10:00,23.77,23.82,23.77,23.81,20000.0,22.6049,22.6524,22.6049,22.6429,20000.0
2012-01-17 10:20:00,23.81,23.85,23.8,23.82,19000.0,22.6429,22.6809,22.6334,22.6524,19000.0
2012-01-17 10:30:00,23.83,23.83,23.78,23.81,21800.0,22.6619,22.6619,22.6144,22.6429,21800.0
2012-01-17 10:40:00,23.81,23.82,23.78,23.78,8200.0,22.6429,22.6524,22.6144,22.6144,8200.0
2012-01-17 10:50:00,23.77,23.78,23.76,23.78,10800.0,22.6049,22.6144,22.5954,22.6144,10800.0
2012-01-17 11:00:00,23.78,23.81,23.77,23.79,10600.0,22.6144,22.6429,22.6049,22.6239,10600.0
2012-01-17 11:10:00,23.81,23.85,23.8,23.81,15800.0,22.6429,22.6809,22.6334,22.6429,15800.0
2012-01-17 11:20:00,23.81,23.82,23.8,23.81,10400.0,22.6429,22.6524,22.6334,22.6429,10400.0
2012-01-17 11:30:00,23.8,23.82,23.79,23.81,16800.0,22.6334,22.6524,22.6239,22.6429,16800.0
2012-01-17 11:40:00,23.81,23.81,23.78,23.79,18400.0,22.6429,22.6429,22.6144,22.6239,18400.0
2012-01-17 11:50:00,23.79,23.8,23.75,23.75,19400.0,22.6239,22.6334,22.5858,22.5858,19400.0
2012-01-17 12:00:00,23.75,23.82,23.73,23.79,14200.0,22.5858,22.6524,22.5668,22.6239,14200.0
2012-01-17 12:10:00,23.8,23.82,23.79,23.81,14800.0,22.6334,22.6524,22.6239,22.6429,14800.0
2012-01-17 12:20:00,23.81,23.81,23.79,23.8,21400.0,22.6429,22.6429,22.6239,22.6334,21400.0
2012-01-17 12:30:00,23.81,23.81,23.75,23.8,16000.0,22.6429,22.6429,22.5858,22.6334,16000.0
2012-01-17 12:40:00,23.79,23.83,23.79,23.83,15600.0,22.6239,22.6619,22.6239,22.6619,15600.0
2012-01-17 12:50:00,23.83,23.85,23.82,23.83,15000.0,22.6619,22.6809,22.6524,22.6619,15000.0
2012-01-17 13:00:00,23.83,23.86,23.83,23.85,17000.0,22.6619,22.6905,22.6619,22.6809,17000.0
2012-01-17 13:10:00,23.85,23.86,23.85,23.86,16400.0,22.6809,22.6905,22.6809,22.6905,16400.0
2012-01-17 13:20:00,23.86,23.89,23.85,23.89,24600.0,22.6905,22.719,22.6809,22.719,24600.0
2012-01-17 13:30:00,23.89,23.92,23.88,23.92,50400.0,22.719,22.7475,22.7095,22.7475,50400.0
2012-01-17 13:40:00,23.93,23.96,23.92,23.95,34400.0,22.757,22.7856,22.7475,22.776,34400.0
2012-01-17 13:50:00,23.96,23.98,23.95,23.96,27800.0,22.7856,22.8046,22.776,22.7856,27800.0
2012-01-17 14:00:00,23.96,23.96,23.91,23.92,19200.0,22.7856,22.7856,22.738,22.7475,19200.0
2012-01-17 14:10:00,23.92,23.92,23.83,23.83,46200.0,22.7475,22.7475,22.6619,22.6619,46200.0
2012-01-17 14:20:00,23.83,23.88,23.83,23.86,28400.0,22.6619,22.7095,22.6619,22.6905,28400.0
2012-01-17 14:30:00,23.86,23.87,23.81,23.84,27600.0,22.6905,22.7,22.6429,22.6714,27600.0
2012-01-17 14:40:00,23.84,23.85,23.82,23.82,28000.0,22.6714,22.6809,22.6524,22.6524,28000.0
2012-01-17 14:50:00,23.83,23.84,23.78,23.78,29800.0,22.6619,22.6714,22.6144,22.6144,29800.0
2012-01-17 15:00:00,23.78,23.8,23.75,23.75,44600.0,22.6144,22.6334,22.5858,22.5858,44600.0
2012-01-17 15:10:00,23.75,23.78,23.74,23.75,29800.0,22.5858,22.6144,22.5763,22.5858,29800.0
2012-01-17 15:20:00,23.75,23.79,23.75,23.79,25800.0,22.5858,22.6239,22.5858,22.6239,25800.0
2012-01-17 15:30:00,23.79,23.79,23.75,23.77,48200.0,22.6239,22.6239,22.5858,22.6049,48200.0
2012-01-17 15:40:00,23.77,23.8,23.75,23.79,47800.0,22.6049,22.6334,22.5858,22.6239,47800.0
2012-01-17 15:50:00,23.8,23.82,23.78,23.81,99800.0,22.6334,22.6524,22.6144,22.6429,99800.0
2012-01-18 09:30:00,23.79,23.89,23.74,23.89,13600.0,22.6239,22.719,22.5763,22.719,13600.0
2012-01-18 09:40:00,23.88,23.98,23.88,23.95,10800.0,22.7095,22.8046,22.7095,22.776,10800.0
2012-01-18 09:50:00,23.97,24.1,23.97,24.08,15000.0,22.7951,22.9187,22.7951,22.8997,15000.0
2012-01-18 10:00:00,24.1,24.14,24.07,24.12,18200.0,22.9187,22.9567,22.8902,22.9377,18200.0
2012-01-18 10:10:00,24.14,24.16,24.11,24.16,12600.0,22.9567,22.9757,22.9282,22.9757,12600.0
2012-01-18 10:20:00,24.14,24.22,24.14,24.18,15000.0,22.9567,23.0328,22.9567,22.9948,15000.0
2012-01-18 10:30:00,24.18,24.18,24.13,24.14,18000.0,22.9948,22.9948,22.9472,22.9567,18000.0
2012-01-18 10:40:00,24.14,24.15,24.09,24.09,12800.0,22.9567,22.9662,22.9092,22.9092,12800.0
2012-01-18 10:50:00,24.09,24.15,24.09,24.11,13400.0,22.9092,22.9662,22.9092,22.9282,13400.0
2012-01-18 11:00:00,24.13,24.13,24.06,24.07,12200.0,22.9472,22.9472,22.8806,22.8902,12200.0
2012-01-18 11:10:00,24.09,24.14,24.08,24.11,35800.0,22.9092,22.9567,22.8997,22.9282,35800.0
2012-01-18 11:20:00,24.11,24.15,24.1,24.14,12600.0,22.9282,22.9662,22.9187,22.9567,12600.0
2012-01-18 11:30:00,24.14,24.17,24.1,24.11,26800.0,22.9567,22.9853,22.9187,22.9282,26800.0
2012-01-18 11:40:00,24.1,24.17,24.1,24.17,13200.0,22.9187,22.9853,22.9187,22.9853,13200.0
2012-01-18 11:50:00,24.16,24.17,24.12,24.13,17400.0,22.9757,22.9853,22.9377,22.9472,17400.0
2012-01-18 12:00:00,24.13,24.15,24.11,24.11,25200.0,22.9472,22.9662,22.9282,22.9282,25200.0
2012-01-18 12:10:00,24.12,24.14,24.11,24.11,17400.0,22.9377,22.9567,22.9282,22.9282,17400.0
2012-01-18 12:20:00,24.12,24.16,24.12,24.15,16600.0,22.9377,22.9757,22.9377,22.9662,16600.0
2012-01-18 12:30:00,24.17,24.18,24.15,24.16,12000.0,22.9853,22.9948,22.9662,22.9757,12000.0
2012-01-18 12:40:00,24.16,24.21,24.15,24.2,9400.0,22.9757,23.0233,22.9662,23.0138,9400.0
2012-01-18 12:50:00,24.2,24.22,24.19,24.22,7600.0,23.0138,23.0328,23.0043,23.0328,7600.0
2012-01-18 13:00:00,24.22,24.22,24.16,24.17,11600.0,23.0328,23.0328,22.9757,22.9853,11600.0
2012-01-18 13:10:00,24.16,24.22,24.16,24.22,7600.0,22.9757,23.0328,22.9757,23.0328,7600.0
2012-01-18 13:20:00,24.22,24.24,24.19,24.24,23800.0,23.0328,23.0518,23.0043,23.0518,23800.0
2012-01-18 13:30:00,24.24,24.26,24.23,24.24,9800.0,23.0518,23.0708,23.0423,23.0518,9800.0
2012-01-18 13:40:00,24.24,24.25,24.23,24.25,15400.0,23.0518,23.0613,23.0423,23.0613,15400.0
2012-01-18 13:50:00,24.25,24.25,24.21,24.24,15600.0,23.0613,23.0613,23.0233,23.0518,15600.0
2012-01-18 14:00:00,24.24,24.28,24.22,24.26,19000.0,23.0518,23.0899,23.0328,23.0708,19000.0
2012-01-18 14:10:00,24.27,24.28,24.25,24.27,22200.0,23.0804,23.0899,23.0613,23.0804,22200.0
2012-01-18 14:20:00,24.28,24.29,24.25,24.29,23800.0,23.0899,23.0994,23.0613,23.0994,23800.0
2012-01-18 14:30:00,24.29,24.29,24.23,24.24,19400.0,23.0994,23.0994,23.0423,23.0518,19400.0
2012-01-18 14:40:00,24.24,24.3,24.24,24.28,17800.0,23.0518,23.1089,23.0518,23.0899,17800.0
2012-01-18 14:50:00,24.28,24.28,24.2,24.23,29400.0,23.0899,23.0899,23.0138,23.0423,29400.0
2012-01-18 15:00:00,24.24,24.25,24.23,24.25,22600.0,23.0518,23.0613,23.0423,23.0613,22600.0
2012-01-18 15:10:00,24.25,24.29,24.24,24.25,30200.0,23.0613,23.0994,23.0518,23.0613,30200.0
2012-01-18 15:20:00,24.25,24.26,24.22,24.25,39200.0,23.0613,23.0708,23.0328,23.0613,39200.0
2012-01-18 15:30:00,24.25,24.27,24.25,24.25,35600.0,23.0613,23.0804,23.0613,23.0613,35600.0
2012-01-18 15:40:00,24.27,24.28,24.25,24.25,38200.0,23.0804,23.0899,23.0613,23.0613,38200.0
2012-01-18 15:50:00,24.26,24.31,24.25,24.3,128200.0,23.0708,23.1184,23.0613,23.1089,128200.0
2012-01-19 09:30:00,24.5,24.58,24.38,24.46,63200.0,23.2991,23.3752,23.185,23.261,63200.0
2012-01-19 09:40:00,24.45,24.54,24.41,24.54,15800.0,23.2515,23.3371,23.2135,23.3371,15800.0
2012-01-19 09:50:00,24.52,24.53,24.45,24.48,18600.0,23.3181,23.3276,23.2515,23.2801,18600.0
2012-01-19 10:00:00,24.48,24.49,24.39,24.45,24000.0,23.2801,23.2896,23.1945,23.2515,24000.0
2012-01-19 10:10:00,24.44,24.47,24.43,24.47,15200.0,23.242,23.2706,23.2325,23.2706,15200.0
2012-01-19 10:20:00,24.47,24.48,24.43,24.48,19000.0,23.2706,23.2801,23.2325,23.2801,19000.0
2012-01-19 10:30:00,24.46,24.48,24.4,24.43,21400.0,23.261,23.2801,23.204,23.2325,21400.0
2012-01-19 10:40:00,24.42,24.47,24.42,24.44,25800.0,23.223,23.2706,23.223,23.242,25800.0
2012-01-19 10:50:00,24.44,24.46,24.43,24.45,18600.0,23.242,23.261,23.2325,23.2515,18600.0
2012-01-19 11:00:00,24.44,24.45,24.43,24.45,16000.0,23.242,23.2515,23.2325,23.2515,16000.0
2012-01-19 11:10:00,24.45,24.45,24.43,24.45,32000.0,23.2515,23.2515,23.2325,23.2515,32000.0
2012-01-19 11:20:00,24.45,24.46,24.45,24.45,23200.0,23.2515,23.261,23.2515,23.2515,23200.0
2012-01-19 11:30:00,24.45,24.45,24.43,24.45,46600.0,23.2515,23.2515,23.2325,23.2515,46600.0
2012-01-19 11:40:00,24.45,24.45,24.43,24.45,159400.0,23.2515,23.2515,23.2325,23.2515,159400.0
2012-01-19 11:50:00,24.44,24.45,24.43,24.44,315000.0,23.242,23.2515,23.2325,23.242,315000.0
2012-01-19 12:00:00,24.44,24.45,24.43,24.44,16600.0,23.242,23.2515,23.2325,23.242,16600.0
2012-01-19 12:10:00,24.44,24.45,24.42,24.43,24400.0,23.242,23.2515,23.223,23.2325,24400.0
2012-01-19 12:20:00,24.44,24.44,24.41,24.42,22200.0,23.242,23.242,23.2135,23.223,22200.0
2012-01-19 12:30:00,24.42,24.43,24.41,24.42,29200.0,23.223,23.2325,23.2135,23.223,29200.0
2012-01-19 12:40:00,24.42,24.43,24.39,24.39,21600.0,23.223,23.2325,23.1945,23.1945,21600.0
2012-01-19 12:50:00,24.39,24.41,24.39,24.4,14200.0,23.1945,23.2135,23.1945,23.204,14200.0
2012-01-19 13:00:00,24.4,24.43,24.4,24.42,59200.0,23.204,23.2325,23.204,23.223,59200.0
2012-01-19 13:10:00,24.42,24.42,24.4,24.41,83400.0,23.223,23.223,23.204,23.2135,83400.0
2012-01-19 13:20:00,24.41,24.42,24.4,24.42,13600.0,23.2135,23.223,23.204,23.223,13600.0
2012-01-19 13:30:00,24.41,24.42,24.41,24.41,19600.0,23.2135,23.223,23.2135,23.2135,19600.0
2012-01-19 13:40:00,24.41,24.42,24.4,24.41,17200.0,23.2135,23.223,23.204,23.2135,17200.0
2012-01-19 13:50:00,24.41,24.42,24.38,24.38,18800.0,23.2135,23.223,23.185,23.185,18800.0
2012-01-19 14:00:00,24.38,24.41,24.38,24.39,24800.0,23.185,23.2135,23.185,23.1945,24800.0
2012-01-19 14:10:00,24.39,24.4,24.38,24.4,21800.0,23.1945,23.204,23.185,23.204,21800.0
2012-01-19 14:20:00,24.4,24.4,24.36,24.36,27000.0,23.204,23.204,23.1659,23.1659,27000.0
2012-01-19 14:30:00,24.36,24.36,24.31,24.33,65000.0,23.1659,23.1659,23.1184,23.1374,65000.0
2012-01-19 14:40:00,24.33,24.33,24.25,24.29,85000.0,23.1374,23.1374,23.0613,23.0994,85000.0
2012-01-19 14:50:00,24.29,24.32,24.28,24.32,16000.0,23.0994,23.1279,23.0899,23.1279,16000.0
2012-01-19 15:00:00,24.32,24.38,24.32,24.33,33800.0,23.1279,23.185,23.1279,23.1374,33800.0
2012-01-19 15:10:00,24.34,24.35,24.32,24.35,31800.0,23.1469,23.1564,23.1279,23.1564,31800.0
2012-01-19 15:20:00,24.34,24.36,24.31,24.32,37000.0,23.1469,23.1659,23.1184,23.1279,37000.0
2012-01-19 15:30:00,24.32,24.34,24.32,24.33,42200.0,23.1279,23.1469,23.1279,23.1374,42200.0
2012-01-19 15:40:00,24.33,24.35,24.31,24.33,105400.0,23.1374,23.1564,23.1184,23.1374,105400.0
2012-01-19 15:50:00,24.33,24.35,24.3,24.33,180800.0,23.1374,23.1564,23.1089,23.1374,180800.0
2012-01-20 09:30:00,24.28,24.36,24.18,24.31,21600.0,23.0899,23.1659,22.9948,23.1184,21600.0
2012-01-20 09:40:00,24.31,24.33,24.2,24.2,15800.0,23.1184,23.1374,23.0138,23.0138,15800.0
2012-01-20 09:50:00,24.25,24.29,24.2,24.25,15600.0,23.0613,23.0994,23.0138,23.0613,15600.0
2012-01-20 10:00:00,24.27,24.28,24.21,24.25,20200.0,23.0804,23.0899,23.0233,23.0613,20200.0
2012-01-20 10:10:00,24.23,24.25,24.2,24.25,11400.0,23.0423,23.0613,23.0138,23.0613,11400.0
2012-01-20 10:20:00,24.25,24.25,24.23,24.24,20400.0,23.0613,23.0613,23.0423,23.0518,20400.0
2012-01-20 10:30:00,24.24,24.25,24.18,24.18,13200.0,23.0518,23.0613,22.9948,22.9948,13200.0
2012-01-20 10:40:00,24.18,24.26,24.18,24.26,11200.0,22.9948,23.0708,22.9948,23.0708,11200.0
2012-01-20 10:50:00,24.25,24.27,24.22,24.23,8600.0,23.0613,23.0804,23.0328,23.0423,8600.0
2012-01-20 11:00:00,24.23,24.24,24.15,24.2,13600.0,23.0423,23.0518,22.9662,23.0138,13600.0
2012-01-20 11:10:00,24.18,24.2,24.16,24.18,8600.0,22.9948,23.0138,22.9757,22.9948,8600.0
2012-01-20 11:20:00,24.18,24.24,24.18,24.22,8600.0,22.9948,23.0518,22.9948,23.0328,8600.0
2012-01-20 11:30:00,24.2,24.2,24.11,24.13,17800.0,23.0138,23.0138,22.9282,22.9472,17800.0
2012-01-20 11:40:00,24.14,24.16,24.11,24.15,12400.0,22.9567,22.9757,22.9282,22.9662,12400.0
2012-01-20 11:50:00,24.16,24.17,24.14,24.15,6600.0,22.9757,22.9853,22.9567,22.9662,6600.0
2012-01-20 12:00:00,24.16,24.17,24.14,24.17,47000.0,22.9757,22.9853,22.9567,22.9853,47000.0
2012-01-20 12:10:00,24.17,24.18,24.17,24.17,8200.0,22.9853,22.9948,22.9853,22.9853,8200.0
2012-01-20 12:20:00,24.15,24.18,24.15,24.15,36800.0,22.9662,22.9948,22.9662,22.9662,36800.0
2012-01-20 12:30:00,24.15,24.18,24.07,24.07,41000.0,22.9662,22.9948,22.8902,22.8902,41000.0
2012-01-20 12:40:00,24.07,24.14,24.07,24.12,31400.0,22.8902,22.9567,22.8902,22.9377,31400.0
2012-01-20 12:50:00,24.11,24.14,24.11,24.14,7800.0,22.9282,22.9567,22.9282,22.9567,7800.0
2012-01-20 13:00:00,24.14,24.18,24.14,24.18,5600.0,22.9567,22.9948,22.9567,22.9948,5600.0
2012-01-20 13:10:00,24.18,24.18,24.16,24.17,6400.0,22.9948,22.9948,22.9757,22.9853,6400.0
2012-01-20 13:20:00,24.17,24.18,24.14,24.18,16800.0,22.9853,22.9948,22.9567,22.9948,16800.0
2012-01-20 13:30:00,24.18,24.2,24.16,24.2,42200.0,22.9948,23.0138,22.9757,23.0138,42200.0
2012-01-20 13:40:00,24.18,24.19,24.17,24.18,5800.0,22.9948,23.0043,22.9853,22.9948,5800.0
2012-01-20 13:50:00,24.19,24.21,24.19,24.21,5600.0,23.0043,23.0233,23.0043,23.0233,5600.0
2012-01-20 14:00:00,24.21,24.21,24.16,24.16,25600.0,23.0233,23.0233,22.9757,22.9757,25600.0
2012-01-20 14:10:00,24.15,24.18,24.12,24.12,31000.0,22.9662,22.9948,22.9377,22.9377,31000.0
2012-01-20 14:20:00,24.13,24.13,24.07,24.08,38800.0,22.9472,22.9472,22.8902,22.8997,38800.0
2012-01-20 14:30:00,24.08,24.11,24.05,24.05,28600.0,22.8997,22.9282,22.8711,22.8711,28600.0
2012-01-20 14:40:00,24.05,24.07,24.04,24.05,19800.0,22.8711,22.8902,22.8616,22.8711,19800.0
2012-01-20 14:50:00,24.05,24.06,24.02,24.02,81600.0,22.8711,22.8806,22.8426,22.8426,81600.0
2012-01-20 15:00:00,24.03,24.05,24.02,24.03,51600.0,22.8521,22.8711,22.8426,22.8521,51600.0
2012-01-20 15:10:00,24.03,24.04,24.02,24.04,148600.0,22.8521,22.8616,22.8426,22.8616,148600.0
2012-01-20 15:20:00,24.04,24.11,24.04,24.09,48000.0,22.8616,22.9282,22.8616,22.9092,48000.0
2012-01-20 15:30:00,24.09,24.09,24.07,24.08,34400.0,22.9092,22.9092,22.8902,22.8997,34400.0
2012-01-20 15:40:00,24.08,24.1,24.05,24.09,115200.0,22.8997,22.9187,22.8711,22.9092,115200.0
2012-01-20 15:50:00,24.09,24.1,24.07,24.1,144000.0,22.9092,22.9187,22.8902,22.9187,144000.0
2012-01-23 09:30:00,24.16,24.16,24.0,24.09,53200.0,22.9757,22.9757,22.8236,22.9092,53200.0
2012-01-23 09:40:00,24.11,24.15,24.09,24.14,47200.0,22.9282,22.9662,22.9092,22.9567,47200.0
2012-01-23 09:50:00,24.14,24.15,24.07,24.11,56600.0,22.9567,22.9662,22.8902,22.9282,56600.0
2012-01-23 10:00:00,24.11,24.12,24.04,24.05,34400.0,22.9282,22.9377,22.8616,22.8711,34400.0
2012-01-23 10:10:00,24.06,24.08,24.03,24.06,65000.0,22.8806,22.8997,22.8521,22.8806,65000.0
2012-01-23 10:20:00,24.06,24.08,24.03,24.03,26200.0,22.8806,22.8997,22.8521,22.8521,26200.0
2012-01-23 10:30:00,24.02,24.06,24.02,24.06,16800.0,22.8426,22.8806,22.8426,22.8806,16800.0
2012-01-23 10:40:00,24.04,24.06,24.02,24.06,11800.0,22.8616,22.8806,22.8426,22.8806,11800.0
2012-01-23 10:50:00,24.06,24.06,24.02,24.03,11800.0,22.8806,22.8806,22.8426,22.8521,11800.0
2012-01-23 11:00:00,24.03,24.05,24.0,24.01,32200.0,22.8521,22.8711,22.8236,22.8331,32200.0
2012-01-23 11:10:00,24.01,24.05,24.0,24.04,13000.0,22.8331,22.8711,22.8236,22.8616,13000.0
2012-01-23 11:20:00,24.04,24.04,24.0,24.01,59400.0,22.8616,22.8616,22.8236,22.8331,59400.0
2012-01-23 11:30:00,24.02,24.03,23.92,23.93,25400.0,22.8426,22.8521,22.7475,22.757,25400.0
2012-01-23 11:40:00,23.92,23.99,23.9,23.98,36600.0,22.7475,22.8141,22.7285,22.8046,36600.0
2012-01-23 11:50:00,23.98,24.0,23.92,23.93,67400.0,22.8046,22.8236,22.7475,22.757,67400.0
2012-01-23 12:00:00,23.93,23.95,23.9,23.9,13600.0,22.757,22.776,22.7285,22.7285,13600.0
2012-01-23 12:10:00,23.9,23.93,23.89,23.93,19000.0,22.7285,22.757,22.719,22.757,19000.0
2012-01-23 12:20:00,23.93,23.96,23.92,23.94,23400.0,22.757,22.7856,22.7475,22.7665,23400.0
2012-01-23 12:30:00,23.96,24.0,23.95,23.98,44000.0,22.7856,22.8236,22.776,22.8046,44000.0
2012-01-23 12:40:00,23.97,24.0,23.95,23.98,27600.0,22.7951,22.8236,22.776,22.8046,27600.0
2012-01-23 12:50:00,24.0,24.0,23.98,24.0,17200.0,22.8236,22.8236,22.8046,22.8236,17200.0
2012-01-23 13:00:00,24.0,24.01,23.98,23.98,21400.0,22.8236,22.8331,22.8046,22.8046,21400.0
2012-01-23 13:10:00,23.99,24.02,23.99,24.0,18600.0,22.8141,22.8426,22.8141,22.8236,18600.0
2012-01-23 13:20:00,24.0,24.01,24.0,24.01,9000.0,22.8236,22.8331,22.8236,22.8331,9000.0
2012-01-23 13:30:00,24.02,24.05,24.0,24.0,20800.0,22.8426,22.8711,22.8236,22.8236,20800.0
2012-01-23 13:40:00,24.01,24.01,23.99,24.01,6200.0,22.8331,22.8331,22.8141,22.8331,6200.0
2012-01-23 13:50:00,24.0,24.03,23.99,24.02,13600.0,22.8236,22.8521,22.8141,22.8426,13600.0
2012-01-23 14:00:00,24.02,24.02,24.0,24.02,34200.0,22.8426,22.8426,22.8236,22.8426,34200.0
2012-01-23 14:10:00,24.02,24.03,24.0,24.01,23200.0,22.8426,22.8521,22.8236,22.8331,23200.0
2012-01-23 14:20:00,24.01,24.02,24.0,24.0,53800.0,22.8331,22.8426,22.8236,22.8236,53800.0
2012-01-23 14:30:00,24.0,24.0,23.98,23.98,20400.0,22.8236,22.8236,22.8046,22.8046,20400.0
2012-01-23 14:40:00,23.98,24.0,23.97,23.99,37400.0,22.8046,22.8236,22.7951,22.8141,37400.0
2012-01-23 14:50:00,23.98,24.02,23.98,24.01,48400.0,22.8046,22.8426,22.8046,22.8331,48400.0
2012-01-23 15:00:00,24.0,24.04,23.98,24.03,43800.0,22.8236,22.8616,22.8046,22.8521,43800.0
2012-01-23 15:10:00,24.03,24.05,24.0,24.04,178400.0,22.8521,22.8711,22.8236,22.8616,178400.0
2012-01-23 15:20:00,24.03,24.03,23.99,24.0,79200.0,22.8521,22.8521,22.8141,22.8236,79200.0
2012-01-23 15:30:00,24.0,24.04,24.0,24.02,207000.0,22.8236,22.8616,22.8236,22.8426,207000.0
2012-01-23 15:40:00,24.02,24.06,24.0,24.03,195600.0,22.8426,22.8806,22.8236,22.8521,195600.0
2012-01-23 15:50:00,24.03,24.05,24.02,24.04,167000.0,22.8521,22.8711,22.8426,22.8616,167000.0
2012-01-24 09:30:00,23.82,23.97,23.72,23.88,154200.0,22.6524,22.7951,22.5573,22.7095,154200.0
2012-01-24 09:40:00,23.89,24.05,23.89,24.04,12600.0,22.719,22.8711,22.719,22.8616,12600.0
2012-01-24 09:50:00,24.02,24.05,23.98,24.0,48200.0,22.8426,22.8711,22.8046,22.8236,48200.0
2012-01-24 10:00:00,24.0,24.05,23.96,24.03,19600.0,22.8236,22.8711,22.7856,22.8521,19600.0
2012-01-24 10:10:00,24.01,24.07,24.0,24.06,29600.0,22.8331,22.8902,22.8236,22.8806,29600.0
2012-01-24 10:20:00,24.06,24.1,24.05,24.07,27600.0,22.8806,22.9187,22.8711,22.8902,27600.0
2012-01-24 10:30:00,24.06,24.1,24.01,24.1,34800.0,22.8806,22.9187,22.8331,22.9187,34800.0
2012-01-24 10:40:00,24.11,24.15,24.08,24.08,25000.0,22.9282,22.9662,22.8997,22.8997,25000.0
2012-01-24 10:50:00,24.08,24.14,24.08,24.11,29000.0,22.8997,22.9567,22.8997,22.9282,29000.0
2012-01-24 11:00:00,24.1,24.14,24.09,24.13,43000.0,22.9187,22.9567,22.9092,22.9472,43000.0
2012-01-24 11:10:00,24.13,24.15,24.09,24.14,45200.0,22.9472,22.9662,22.9092,22.9567,45200.0
2012-01-24 11:20:00,24.17,24.18,24.1,24.13,54000.0,22.9853,22.9948,22.9187,22.9472,54000.0
2012-01-24 11:30:00,24.13,24.14,24.09,24.14,40800.0,22.9472,22.9567,22.9092,22.9567,40800.0
2012-01-24 11:40:00,24.15,24.23,24.15,24.21,19600.0,22.9662,23.0423,22.9662,23.0233,19600.0
2012-01-24 11:50:00,24.21,24.3,24.21,24.29,34600.0,23.0233,23.1089,23.0233,23.0994,34600.0
2012-01-24 12:00:00,24.29,24.34,24.29,24.31,55200.0,23.0994,23.1469,23.0994,23.1184,55200.0
2012-01-24 12:10:00,24.31,24.33,24.29,24.33,22400.0,23.1184,23.1374,23.0994,23.1374,22400.0
2012-01-24 12:20:00,24.34,24.36,24.32,24.34,24400.0,23.1469,23.1659,23.1279,23.1469,24400.0
2012-01-24 12:30:00,24.33,24.33,24.24,24.25,22800.0,23.1374,23.1374,23.0518,23.0613,22800.0
2012-01-24 12:40:00,24.25,24.25,24.24,24.25,23600.0,23.0613,23.0613,23.0518,23.0613,23600.0
2012-01-24 12:50:00,24.26,24.31,24.26,24.3,28600.0,23.0708,23.1184,23.0708,23.1089,28600.0
2012-01-24 13:00:00,24.3,24.3,24.25,24.28,27200.0,23.1089,23.1089,23.0613,23.0899,27200.0
2012-01-24 13:10:00,24.28,24.3,24.25,24.25,44600.0,23.0899,23.1089,23.0613,23.0613,44600.0
2012-01-24 13:20:00,24.28,24.29,24.24,24.25,22400.0,23.0899,23.0994,23.0518,23.0613,22400.0
2012-01-24 13:30:00,24.24,24.24,24.15,24.15,29000.0,23.0518,23.0518,22.9662,22.9662,29000.0
2012-01-24 13:40:00,24.14,24.14,24.08,24.09,63800.0,22.9567,22.9567,22.8997,22.9092,63800.0
2012-01-24 13:50:00,24.09,24.09,24.06,24.07,53000.0,22.9092,22.9092,22.8806,22.8902,53000.0
2012-01-24 14:00:00,24.07,24.14,24.06,24.13,84200.0,22.8902,22.9567,22.8806,22.9472,84200.0
2012-01-24 14:10:00,24.13,24.17,24.13,24.17,47000.0,22.9472,22.9853,22.9472,22.9853,47000.0
2012-01-24 14:20:00,24.16,24.17,24.15,24.15,37400.0,22.9757,22.9853,22.9662,22.9662,37400.0
2012-01-24 14:30:00,24.15,24.17,24.15,24.16,24600.0,22.9662,22.9853,22.9662,22.9757,24600.0
2012-01-24 14:40:00,24.17,24.17,24.15,24.16,28000.0,22.9853,22.9853,22.9662,22.9757,28000.0
2012-01-24 14:50:00,24.16,24.16,24.14,24.15,34800.0,22.9757,22.9757,22.9567,22.9662,34800.0
2012-01-24 15:00:00,24.15,24.17,24.15,24.16,39800.0,22.9662,22.9853,22.9662,22.9757,39800.0
2012-01-24 15:10:00,24.16,24.25,24.15,24.24,151400.0,22.9757,23.0613,22.9662,23.0518,151400.0
2012-01-24 15:20:00,24.24,24.29,24.24,24.29,32800.0,23.0518,23.0994,23.0518,23.0994,32800.0
2012-01-24 15:30:00,24.29,24.29,24.23,24.24,67800.0,23.0994,23.0994,23.0423,23.0518,67800.0
2012-01-24 15:40:00,24.24,24.28,24.21,24.27,115800.0,23.0518,23.0899,23.0233,23.0804,115800.0
2012-01-24 15:50:00,24.27,24.3,24.25,24.27,95600.0,23.0804,23.1089,23.0613,23.0804,95600.0
2012-01-25 09:30:00,24.27,24.35,24.22,24.34,22600.0,23.0804,23.1564,23.0328,23.1469,22600.0
2012-01-25 09:40:00,24.31,24.37,24.3,24.35,13000.0,23.1184,23.1755,23.1089,23.1564,13000.0
2012-01-25 09:50:00,24.34,24.4,24.3,24.4,22000.0,23.1469,23.204,23.1089,23.204,22000.0
2012-01-25 10:00:00,24.39,24.55,24.38,24.54,55400.0,23.1945,23.3466,23.185,23.3371,55400.0
2012-01-25 10:10:00,24.55,24.61,24.5,24.54,53600.0,23.3466,23.4037,23.2991,23.3371,53600.0
2012-01-25 10:20:00,24.53,24.54,24.47,24.48,7000.0,23.3276,23.3371,23.2706,23.2801,7000.0
2012-01-25 10:30:00,24.47,24.48,24.44,24.46,21600.0,23.2706,23.2801,23.242,23.261,21600.0
2012-01-25 10:40:00,24.47,24.49,24.46,24.49,12000.0,23.2706,23.2896,23.261,23.2896,12000.0
2012-01-25 10:50:00,24.48,24.58,24.47,24.57,61400.0,23.2801,23.3752,23.2706,23.3657,61400.0
2012-01-25 11:00:00,24.59,24.59,24.55,24.56,12000.0,23.3847,23.3847,23.3466,23.3561,12000.0
2012-01-25 11:10:00,24.56,24.57,24.54,24.55,8000.0,23.3561,23.3657,23.3371,23.3466,8000.0
2012-01-25 11:20:00,24.55,24.57,24.55,24.56,9800.0,23.3466,23.3657,23.3466,23.3561,9800.0
2012-01-25 11:30:00,24.56,24.59,24.55,24.58,16400.0,23.3561,23.3847,23.3466,23.3752,16400.0
2012-01-25 11:40:00,24.58,24.59,24.55,24.56,16800.0,23.3752,23.3847,23.3466,23.3561,16800.0
2012-01-25 11:50:00,24.56,24.66,24.56,24.66,23600.0,23.3561,23.4512,23.3561,23.4512,23600.0
2012-01-25 12:00:00,24.65,24.66,24.61,24.61,33800.0,23.4417,23.4512,23.4037,23.4037,33800.0
2012-01-25 12:10:00,24.61,24.68,24.6,24.68,58400.0,23.4037,23.4703,23.3942,23.4703,58400.0
2012-01-25 12:20:00,24.68,24.72,24.64,24.67,47600.0,23.4703,23.5083,23.4322,23.4607,47600.0
2012-01-25 12:30:00,24.67,24.7,24.6,24.67,28400.0,23.4607,23.4893,23.3942,23.4607,28400.0
2012-01-25 12:40:00,24.67,24.77,24.66,24.77,66800.0,23.4607,23.5558,23.4512,23.5558,66800.0
2012-01-25 12:50:00,24.75,24.79,24.72,24.78,32200.0,23.5368,23.5749,23.5083,23.5654,32200.0
2012-01-25 13:00:00,24.78,24.9,24.78,24.89,44800.0,23.5654,23.6795,23.5654,23.67,44800.0
2012-01-25 13:10:00,24.89,24.98,24.86,24.97,34400.0,23.67,23.7556,23.6414,23.746,34400.0
2012-01-25 13:20:00,24.98,25.04,24.97,25.0,78800.0,23.7556,23.8126,23.746,23.7746,78800.0
2012-01-25 13:30:00,25.0,25.03,24.99,25.0,25400.0,23.7746,23.8031,23.7651,23.7746,25400.0
2012-01-25 13:40:00,25.0,25.01,24.98,24.99,29000.0,23.7746,23.7841,23.7556,23.7651,29000.0
2012-01-25 13:50:00,24.98,25.01,24.97,25.0,26000.0,23.7556,23.7841,23.746,23.7746,26000.0
2012-01-25 14:00:00,25.01,25.02,24.93,24.94,28800.0,23.7841,23.7936,23.708,23.7175,28800.0
2012-01-25 14:10:00,24.94,24.96,24.91,24.96,33000.0,23.7175,23.7365,23.689,23.7365,33000.0
2012-01-25 14:20:00,24.96,24.97,24.91,24.95,40200.0,23.7365,23.746,23.689,23.727,40200.0
2012-01-25 14:30:00,24.95,24.99,24.9,24.9,80800.0,23.727,23.7651,23.6795,23.6795,80800.0
2012-01-25 14:40:00,24.9,24.93,24.86,24.91,40800.0,23.6795,23.708,23.6414,23.689,40800.0
2012-01-25 14:50:00,24.91,24.98,24.9,24.93,71800.0,23.689,23.7556,23.6795,23.708,71800.0
2012-01-25 15:00:00,24.93,24.96,24.92,24.95,49200.0,23.708,23.7365,23.6985,23.727,49200.0
2012-01-25 15:10:00,24.94,24.99,24.93,24.99,55400.0,23.7175,23.7651,23.708,23.7651,55400.0
2012-01-25 15:20:00,24.98,25.03,24.98,25.03,85800.0,23.7556,23.8031,23.7556,23.8031,85800.0
2012-01-25 15:30:00,25.02,25.05,25.0,25.02,75800.0,23.7936,23.8221,23.7746,23.7936,75800.0
2012-01-25 15:40:00,25.02,25.12,25.02,25.12,178800.0,23.7936,23.8887,23.7936,23.8887,178800.0
2012-01-25 15:50:00,25.11,25.12,25.07,25.1,180200.0,23.8792,23.8887,23.8411,23.8697,180200.0
2012-01-26 09:30:00,24.92,25.07,24.81,24.93,79600.0,23.6985,23.8411,23.5939,23.708,79600.0
2012-01-26 09:40:00,24.93,25.07,24.89,25.06,45000.0,23.708,23.8411,23.67,23.8316,45000.0
2012-01-26 09:50:00,25.07,25.09,25.06,25.09,29400.0,23.8411,23.8602,23.8316,23.8602,29400.0
2012-01-26 10:00:00,25.09,25.14,25.08,25.14,35200.0,23.8602,23.9077,23.8507,23.9077,35200.0
2012-01-26 10:10:00,25.15,25.24,25.14,25.24,25200.0,23.9172,24.0028,23.9077,24.0028,25200.0
2012-01-26 10:20:00,25.24,25.24,25.15,25.16,38600.0,24.0028,24.0028,23.9172,23.9267,38600.0
2012-01-26 10:30:00,25.15,25.16,25.09,25.1,37600.0,23.9172,23.9267,23.8602,23.8697,37600.0
2012-01-26 10:40:00,25.1,25.12,25.1,25.11,40800.0,23.8697,23.8887,23.8697,23.8792,40800.0
2012-01-26 10:50:00,25.11,25.18,25.11,25.17,73400.0,23.8792,23.9458,23.8792,23.9362,73400.0
2012-01-26 11:00:00,25.18,25.19,25.16,25.18,48000.0,23.9458,23.9553,23.9267,23.9458,48000.0
2012-01-26 11:10:00,25.18,25.24,25.18,25.18,54400.0,23.9458,24.0028,23.9458,23.9458,54400.0
2012-01-26 11:20:00,25.18,25.18,25.14,25.16,20400.0,23.9458,23.9458,23.9077,23.9267,20400.0
2012-01-26 11:30:00,25.16,25.18,25.11,25.11,24200.0,23.9267,23.9458,23.8792,23.8792,24200.0
2012-01-26 11:40:00,25.11,25.13,25.11,25.13,17800.0,23.8792,23.8982,23.8792,23.8982,17800.0
2012-01-26 11:50:00,25.13,25.14,25.1,25.11,27600.0,23.8982,23.9077,23.8697,23.8792,27600.0
2012-01-26 12:00:00,25.1,25.13,25.07,25.08,56200.0,23.8697,23.8982,23.8411,23.8507,56200.0
2012-01-26 12:10:00,25.08,25.08,25.03,25.05,34400.0,23.8507,23.8507,23.8031,23.8221,34400.0
2012-01-26 12:20:00,25.05,25.17,25.04,25.17,33000.0,23.8221,23.9362,23.8126,23.9362,33000.0
2012-01-26 12:30:00,25.17,25.26,25.17,25.26,66000.0,23.9362,24.0218,23.9362,24.0218,66000.0
2012-01-26 12:40:00,25.25,25.29,25.25,25.27,41200.0,24.0123,24.0504,24.0123,24.0313,41200.0
2012-01-26 12:50:00,25.27,25.29,25.26,25.29,39400.0,24.0313,24.0504,24.0218,24.0504,39400.0
2012-01-26 13:00:00,25.29,25.3,25.28,25.3,43000.0,24.0504,24.0599,24.0408,24.0599,43000.0
2012-01-26 13:10:00,25.29,25.3,25.21,25.21,37400.0,24.0504,24.0599,23.9743,23.9743,37400.0
2012-01-26 13:20:00,25.2,25.2,25.1,25.1,55800.0,23.9648,23.9648,23.8697,23.8697,55800.0
2012-01-26 13:30:00,25.1,25.11,25.09,25.1,23600.0,23.8697,23.8792,23.8602,23.8697,23600.0
2012-01-26 13:40:00,25.11,25.14,25.11,25.13,20000.0,23.8792,23.9077,23.8792,23.8982,20000.0
2012-01-26 13:50:00,25.13,25.17,25.11,25.17,21400.0,23.8982,23.9362,23.8792,23.9362,21400.0
2012-01-26 14:00:00,25.17,25.18,25.11,25.12,26400.0,23.9362,23.9458,23.8792,23.8887,26400.0
2012-01-26 14:10:00,25.12,25.13,25.08,25.09,27200.0,23.8887,23.8982,23.8507,23.8602,27200.0
2012-01-26 14:20:00,25.09,25.1,25.05,25.1,29000.0,23.8602,23.8697,23.8221,23.8697,29000.0
2012-01-26 14:30:00,25.1,25.11,25.08,25.09,23200.0,23.8697,23.8792,23.8507,23.8602,23200.0
2012-01-26 14:40:00,25.09,25.11,25.09,25.11,24200.0,23.8602,23.8792,23.8602,23.8792,24200.0
2012-01-26 14:50:00,25.11,25.14,25.11,25.14,38200.0,23.8792,23.9077,23.8792,23.9077,38200.0
2012-01-26 15:00:00,25.14,25.16,25.11,25.14,54200.0,23.9077,23.9267,23.8792,23.9077,54200.0
2012-01-26 15:10:00,25.14,25.17,25.1,25.1,65200.0,23.9077,23.9362,23.8697,23.8697,65200.0
2012-01-26 15:20:00,25.1,25.11,25.0,25.0,73400.0,23.8697,23.8792,23.7746,23.7746,73400.0
2012-01-26 15:30:00,25.0,25.04,25.0,25.03,69800.0,23.7746,23.8126,23.7746,23.8031,69800.0
2012-01-26 15:40:00,25.03,25.07,25.02,25.07,72600.0,23.8031,23.8411,23.7936,23.8411,72600.0
2012-01-26 15:50:00,25.07,25.07,25.02,25.06,142800.0,23.8411,23.8411,23.7936,23.8316,142800.0
2012-01-27 09:30:00,24.93,25.13,24.93,25.11,24000.0,23.708,23.8982,23.708,23.8792,24000.0
2012-01-27 09:40:00,25.11,25.29,25.09,25.2,87800.0,23.8792,24.0504,23.8602,23.9648,87800.0
2012-01-27 09:50:00,25.19,25.29,25.19,25.28,38600.0,23.9553,24.0504,23.9553,24.0408,38600.0
2012-01-27 10:00:00,25.28,25.29,25.18,25.2,36000.0,24.0408,24.0504,23.9458,23.9648,36000.0
2012-01-27 10:10:00,25.2,25.24,25.16,25.22,29200.0,23.9648,24.0028,23.9267,23.9838,29200.0
2012-01-27 10:20:00,25.21,25.27,25.21,25.25,52800.0,23.9743,24.0313,23.9743,24.0123,52800.0
2012-01-27 10:30:00,25.25,25.3,25.25,25.3,43200.0,24.0123,24.0599,24.0123,24.0599,43200.0
2012-01-27 10:40:00,25.29,25.31,25.25,25.3,29400.0,24.0504,24.0694,24.0123,24.0599,29400.0
2012-01-27 10:50:00,25.31,25.31,25.25,25.29,31400.0,24.0694,24.0694,24.0123,24.0504,31400.0
2012-01-27 11:00:00,25.3,25.35,25.29,25.33,29000.0,24.0599,24.1074,24.0504,24.0884,29000.0
2012-01-27 11:10:00,25.31,25.32,25.29,25.3,11000.0,24.0694,24.0789,24.0504,24.0599,11000.0
2012-01-27 11:20:00,25.3,25.31,25.26,25.27,12200.0,24.0599,24.0694,24.0218,24.0313,12200.0
2012-01-27 11:30:00,25.27,25.27,25.18,25.2,13400.0,24.0313,24.0313,23.9458,23.9648,13400.0
2012-01-27 11:40:00,25.2,25.28,25.18,25.28,27200.0,23.9648,24.0408,23.9458,24.0408,27200.0
2012-01-27 11:50:00,25.28,25.3,25.21,25.21,34600.0,24.0408,24.0599,23.9743,23.9743,34600.0
2012-01-27 12:00:00,25.2,25.21,25.15,25.17,22400.0,23.9648,23.9743,23.9172,23.9362,22400.0
2012-01-27 12:10:00,25.17,25.2,25.14,25.17,21200.0,23.9362,23.9648,23.9077,23.9362,21200.0
2012-01-27 12:20:00,25.18,25.21,25.18,25.18,9200.0,23.9458,23.9743,23.9458,23.9458,9200.0
2012-01-27 12:30:00,25.18,25.2,25.17,25.18,11400.0,23.9458,23.9648,23.9362,23.9458,11400.0
2012-01-27 12:40:00,25.18,25.2,25.17,25.18,14600.0,23.9458,23.9648,23.9362,23.9458,14600.0
2012-01-27 12:50:00,25.19,25.2,25.16,25.18,21600.0,23.9553,23.9648,23.9267,23.9458,21600.0
2012-01-27 13:00:00,25.18,25.22,25.17,25.19,37400.0,23.9458,23.9838,23.9362,23.9553,37400.0
2012-01-27 13:10:00,25.19,25.21,25.17,25.18,14000.0,23.9553,23.9743,23.9362,23.9458,14000.0
2012-01-27 13:20:00,25.18,25.21,25.18,25.19,11000.0,23.9458,23.9743,23.9458,23.9553,11000.0
2012-01-27 13:30:00,25.2,25.23,25.19,25.21,30200.0,23.9648,23.9933,23.9553,23.9743,30200.0
2012-01-27 13:40:00,25.2,25.22,25.2,25.21,24000.0,23.9648,23.9838,23.9648,23.9743,24000.0
2012-01-27 13:50:00,25.21,25.22,25.2,25.21,23000.0,23.9743,23.9838,23.9648,23.9743,23000.0
2012-01-27 14:00:00,25.22,25.22,25.2,25.22,17000.0,23.9838,23.9838,23.9648,23.9838,17000.0
2012-01-27 14:10:00,25.21,25.22,25.2,25.2,23200.0,23.9743,23.9838,23.9648,23.9648,23200.0
2012-01-27 14:20:00,25.2,25.22,25.2,25.22,54800.0,23.9648,23.9838,23.9648,23.9838,54800.0
2012-01-27 14:30:00,25.22,25.24,25.21,25.23,24000.0,23.9838,24.0028,23.9743,23.9933,24000.0
2012-01-27 14:40:00,25.24,25.25,25.21,25.22,28600.0,24.0028,24.0123,23.9743,23.9838,28600.0
2012-01-27 14:50:00,25.22,25.25,25.21,25.24,24200.0,23.9838,24.0123,23.9743,24.0028,24200.0
2012-01-27 15:00:00,25.24,25.25,25.22,25.25,35400.0,24.0028,24.0123,23.9838,24.0123,35400.0
2012-01-27 15:10:00,25.24,25.27,25.22,25.23,50000.0,24.0028,24.0313,23.9838,23.9933,50000.0
2012-01-27 15:20:00,25.23,25.26,25.22,25.23,55000.0,23.9933,24.0218,23.9838,23.9933,55000.0
2012-01-27 15:30:00,25.23,25.23,25.17,25.18,55400.0,23.9933,23.9933,23.9362,23.9458,55400.0
2012-01-27 15:40:00,25.18,25.18,25.13,25.15,152800.0,23.9458,23.9458,23.8982,23.9172,152800.0
2012-01-27 15:50:00,25.15,25.17,25.11,25.12,213200.0,23.9172,23.9362,23.8792,23.8887,213200.0
2012-01-30 09:30:00,24.86,24.86,24.73,24.73,122200.0,23.6414,23.6414,23.5178,23.5178,122200.0
2012-01-30 09:40:00,24.75,24.84,24.74,24.78,77800.0,23.5368,23.6224,23.5273,23.5654,77800.0
2012-01-30 09:50:00,24.78,24.84,24.75,24.8,19000.0,23.5654,23.6224,23.5368,23.5844,19000.0
2012-01-30 10:00:00,24.8,24.84,24.79,24.8,32800.0,23.5844,23.6224,23.5749,23.5844,32800.0
2012-01-30 10:10:00,24.8,24.83,24.79,24.83,73600.0,23.5844,23.6129,23.5749,23.6129,73600.0
2012-01-30 10:20:00,24.82,24.84,24.8,24.8,18600.0,23.6034,23.6224,23.5844,23.5844,18600.0
2012-01-30 10:30:00,24.8,24.83,24.79,24.8,24600.0,23.5844,23.6129,23.5749,23.5844,24600.0
2012-01-30 10:40:00,24.8,24.83,24.8,24.81,26400.0,23.5844,23.6129,23.5844,23.5939,26400.0
2012-01-30 10:50:00,24.81,24.82,24.71,24.74,34800.0,23.5939,23.6034,23.4988,23.5273,34800.0
2012-01-30 11:00:00,24.73,24.85,24.73,24.85,30000.0,23.5178,23.6319,23.5178,23.6319,30000.0
2012-01-30 11:10:00,24.85,24.89,24.82,24.83,30000.0,23.6319,23.67,23.6034,23.6129,30000.0
2012-01-30 11:20:00,24.82,24.85,24.79,24.8,69600.0,23.6034,23.6319,23.5749,23.5844,69600.0
2012-01-30 11:30:00,24.79,24.84,24.79,24.84,20600.0,23.5749,23.6224,23.5749,23.6224,20600.0
2012-01-30 11:40:00,24.84,24.84,24.8,24.8,30800.0,23.6224,23.6224,23.5844,23.5844,30800.0
2012-01-30 11:50:00,24.81,24.84,24.79,24.81,23800.0,23.5939,23.6224,23.5749,23.5939,23800.0
2012-01-30 12:00:00,24.81,24.89,24.8,24.88,21000.0,23.5939,23.67,23.5844,23.6605,21000.0
2012-01-30 12:10:00,24.89,24.9,24.89,24.9,30600.0,23.67,23.6795,23.67,23.6795,30600.0
2012-01-30 12:20:00,24.89,24.92,24.88,24.9,44800.0,23.67,23.6985,23.6605,23.6795,44800.0
2012-01-30 12:30:00,24.91,24.91,24.88,24.88,13000.0,23.689,23.689,23.6605,23.6605,13000.0
2012-01-30 12:40:00,24.88,24.88,24.82,24.83,13000.0,23.6605,23.6605,23.6034,23.6129,13000.0
2012-01-30 12:50:00,24.83,24.88,24.82,24.88,9400.0,23.6129,23.6605,23.6034,23.6605,9400.0
2012-01-30 13:00:00,24.88,24.89,24.86,24.88,13200.0,23.6605,23.67,23.6414,23.6605,13200.0
2012-01-30 13:10:00,24.88,24.9,24.86,24.89,14400.0,23.6605,23.6795,23.6414,23.67,14400.0
2012-01-30 13:20:00,24.89,24.93,24.89,24.91,15800.0,23.67,23.708,23.67,23.689,15800.0
2012-01-30 13:30:00,24.92,24.94,24.91,24.94,21600.0,23.6985,23.7175,23.689,23.7175,21600.0
2012-01-30 13:40:00,24.94,25.0,24.94,24.98,30400.0,23.7175,23.7746,23.7175,23.7556,30400.0
2012-01-30 13:50:00,24.98,24.99,24.96,24.98,19800.0,23.7556,23.7651,23.7365,23.7556,19800.0
2012-01-30 14:00:00,24.97,24.98,24.96,24.98,23800.0,23.746,23.7556,23.7365,23.7556,23800.0
2012-01-30 14:10:00,24.98,25.02,24.98,25.01,22800.0,23.7556,23.7936,23.7556,23.7841,22800.0
2012-01-30 14:20:00,25.01,25.04,25.0,25.02,27800.0,23.7841,23.8126,23.7746,23.7936,27800.0
2012-01-30 14:30:00,25.02,25.06,25.02,25.05,29800.0,23.7936,23.8316,23.7936,23.8221,29800.0
2012-01-30 14:40:00,25.05,25.08,25.0,25.0,32800.0,23.8221,23.8507,23.7746,23.7746,32800.0
2012-01-30 14:50:00,25.0,25.04,25.0,25.04,45200.0,23.7746,23.8126,23.7746,23.8126,45200.0
2012-01-30 15:00:00,25.04,25.04,24.99,25.0,42000.0,23.8126,23.8126,23.7651,23.7746,42000.0
2012-01-30 15:10:00,25.0,25.08,25.0,25.06,39400.0,23.7746,23.8507,23.7746,23.8316,39400.0
2012-01-30 15:20:00,25.06,25.1,25.04,25.07,44600.0,23.8316,23.8697,23.8126,23.8411,44600.0
2012-01-30 15:30:00,25.08,25.1,25.03,25.05,53200.0,23.8507,23.8697,23.8031,23.8221,53200.0
2012-01-30 15:40:00,25.05,25.07,25.0,25.02,85400.0,23.8221,23.8411,23.7746,23.7936,85400.0
2012-01-30 15:50:00,25.02,25.04,24.96,25.0,241600.0,23.7936,23.8126,23.7365,23.7746,241600.0
2012-01-31 09:30:00,25.14,25.2,25.14,25.16,16600.0,23.9077,23.9648,23.9077,23.9267,16600.0
2012-01-31 09:40:00,25.18,25.2,25.14,25.18,24000.0,23.9458,23.9648,23.9077,23.9458,24000.0
2012-01-31 09:50:00,25.18,25.18,25.13,25.16,16600.0,23.9458,23.9458,23.8982,23.9267,16600.0
2012-01-31 10:00:00,25.18,25.19,25.04,25.07,35600.0,23.9458,23.9553,23.8126,23.8411,35600.0
2012-01-31 10:10:00,25.05,25.08,25.04,25.07,11400.0,23.8221,23.8507,23.8126,23.8411,11400.0
2012-01-31 10:20:00,25.05,25.08,25.01,25.01,15400.0,23.8221,23.8507,23.7841,23.7841,15400.0
2012-01-31 10:30:00,25.04,25.04,24.96,24.97,28200.0,23.8126,23.8126,23.7365,23.746,28200.0
2012-01-31 10:40:00,24.96,25.0,24.96,24.97,22000.0,23.7365,23.7746,23.7365,23.746,22000.0
2012-01-31 10:50:00,24.98,25.0,24.97,25.0,14800.0,23.7556,23.7746,23.746,23.7746,14800.0
2012-01-31 11:00:00,25.0,25.02,24.98,24.98,13800.0,23.7746,23.7936,23.7556,23.7556,13800.0
2012-01-31 11:10:00,24.98,24.98,24.93,24.93,7000.0,23.7556,23.7556,23.708,23.708,7000.0
2012-01-31 11:20:00,24.93,24.93,24.86,24.86,23200.0,23.708,23.708,23.6414,23.6414,23200.0
2012-01-31 11:30:00,24.86,24.86,24.78,24.86,27600.0,23.6414,23.6414,23.5654,23.6414,27600.0
2012-01-31 11:40:00,24.85,24.85,24.82,24.82,10600.0,23.6319,23.6319,23.6034,23.6034,10600.0
2012-01-31 11:50:00,24.83,24.88,24.83,24.86,11200.0,23.6129,23.6605,23.6129,23.6414,11200.0
2012-01-31 12:00:00,24.87,24.91,24.87,24.89,19200.0,23.6509,23.689,23.6509,23.67,19200.0
2012-01-31 12:10:00,24.88,24.89,24.86,24.88,20800.0,23.6605,23.67,23.6414,23.6605,20800.0
2012-01-31 12:20:00,24.87,24.87,24.84,24.84,13200.0,23.6509,23.6509,23.6224,23.6224,13200.0
2012-01-31 12:30:00,24.84,24.86,24.84,24.86,23600.0,23.6224,23.6414,23.6224,23.6414,23600.0
2012-01-31 12:40:00,24.86,24.86,24.84,24.85,16600.0,23.6414,23.6414,23.6224,23.6319,16600.0
2012-01-31 12:50:00,24.85,24.9,24.85,24.9,18600.0,23.6319,23.6795,23.6319,23.6795,18600.0
2012-01-31 13:00:00,24.9,24.92,24.9,24.92,16800.0,23.6795,23.6985,23.6795,23.6985,16800.0
2012-01-31 13:10:00,24.92,24.95,24.92,24.95,9000.0,23.6985,23.727,23.6985,23.727,9000.0
2012-01-31 13:20:00,24.95,24.96,24.95,24.96,7600.0,23.727,23.7365,23.727,23.7365,7600.0
2012-01-31 13:30:00,24.96,24.96,24.92,24.92,12800.0,23.7365,23.7365,23.6985,23.6985,12800.0
2012-01-31 13:40:00,24.93,24.93,24.92,24.93,14000.0,23.708,23.708,23.6985,23.708,14000.0
2012-01-31 13:50:00,24.93,24.93,24.89,24.91,9200.0,23.708,23.708,23.67,23.689,9200.0
2012-01-31 14:00:00,24.91,24.95,24.91,24.91,24600.0,23.689,23.727,23.689,23.689,24600.0
2012-01-31 14:10:00,24.91,24.97,24.91,24.97,25200.0,23.689,23.746,23.689,23.746,25200.0
2012-01-31 14:20:00,24.97,25.0,24.97,24.99,21800.0,23.746,23.7746,23.746,23.7651,21800.0
2012-01-31 14:30:00,24.99,24.99,24.97,24.99,15200.0,23.7651,23.7651,23.746,23.7651,15200.0
2012-01-31 14:40:00,24.99,25.0,24.98,25.0,17400.0,23.7651,23.7746,23.7556,23.7746,17400.0
2012-01-31 14:50:00,25.0,25.04,24.99,25.04,18400.0,23.7746,23.8126,23.7651,23.8126,18400.0
2012-01-31 15:00:00,25.04,25.08,25.01,25.07,39800.0,23.8126,23.8507,23.7841,23.8411,39800.0
2012-01-31 15:10:00,25.08,25.09,25.06,25.07,36600.0,23.8507,23.8602,23.8316,23.8411,36600.0
2012-01-31 15:20:00,25.08,25.09,25.03,25.09,21800.0,23.8507,23.8602,23.8031,23.8602,21800.0
2012-01-31 15:30:00,25.09,25.1,25.03,25.04,38600.0,23.8602,23.8697,23.8031,23.8126,38600.0
2012-01-31 15:40:00,25.04,25.07,25.0,25.01,56400.0,23.8126,23.8411,23.7746,23.7841,56400.0
2012-01-31 15:50:00,25.02,25.04,24.99,25.02,134000.0,23.7936,23.8126,23.7651,23.7936,134000.0
2012-02-01 09:30:00,25.12,25.16,25.01,25.13,20400.0,23.8887,23.9267,23.7841,23.8982,20400.0
2012-02-01 09:40:00,25.14,25.18,25.09,25.11,8800.0,23.9077,23.9458,23.8602,23.8792,8800.0
2012-02-01 09:50:00,25.14,25.16,25.09,25.15,11400.0,23.9077,23.9267,23.8602,23.9172,11400.0
2012-02-01 10:00:00,25.18,25.24,25.16,25.24,8600.0,23.9458,24.0028,23.9267,24.0028,8600.0
2012-02-01 10:10:00,25.23,25.27,25.2,25.22,13000.0,23.9933,24.0313,23.9648,23.9838,13000.0
2012-02-01 10:20:00,25.21,25.26,25.19,25.26,12800.0,23.9743,24.0218,23.9553,24.0218,12800.0
2012-02-01 10:30:00,25.25,25.27,25.23,25.25,25800.0,24.0123,24.0313,23.9933,24.0123,25800.0
2012-02-01 10:40:00,25.25,25.26,25.22,25.24,15200.0,24.0123,24.0218,23.9838,24.0028,15200.0
2012-02-01 10:50:00,25.25,25.25,25.23,25.25,8600.0,24.0123,24.0123,23.9933,24.0123,8600.0
2012-02-01 11:00:00,25.25,25.27,25.24,25.24,15400.0,24.0123,24.0313,24.0028,24.0028,15400.0
2012-02-01 11:10:00,25.24,25.25,25.21,25.22,11800.0,24.0028,24.0123,23.9743,23.9838,11800.0
2012-02-01 11:20:00,25.24,25.24,25.2,25.2,7600.0,24.0028,24.0028,23.9648,23.9648,7600.0
2012-02-01 11:30:00,25.21,25.23,25.21,25.22,16200.0,23.9743,23.9933,23.9743,23.9838,16200.0
2012-02-01 11:40:00,25.23,25.26,25.22,25.23,23800.0,23.9933,24.0218,23.9838,23.9933,23800.0
2012-02-01 11:50:00,25.25,25.27,25.24,25.24,15600.0,24.0123,24.0313,24.0028,24.0028,15600.0
2012-02-01 12:00:00,25.25,25.25,25.25,25.25,9600.0,24.0123,24.0123,24.0123,24.0123,9600.0
2012-02-01 12:10:00,25.25,25.25,25.23,25.25,19400.0,24.0123,24.0123,23.9933,24.0123,19400.0
2012-02-01 12:20:00,25.25,25.25,25.22,25.24,25400.0,24.0123,24.0123,23.9838,24.0028,25400.0
2012-02-01 12:30:00,25.23,25.25,25.23,25.25,19400.0,23.9933,24.0123,23.9933,24.0123,19400.0
2012-02-01 12:40:00,25.25,25.25,25.23,25.23,32800.0,24.0123,24.0123,23.9933,23.9933,32800.0
2012-02-01 12:50:00,25.23,25.24,25.22,25.22,20200.0,23.9933,24.0028,23.9838,23.9838,20200.0
2012-02-01 13:00:00,25.22,25.23,25.18,25.22,36000.0,23.9838,23.9933,23.9458,23.9838,36000.0
2012-02-01 13:10:00,25.23,25.24,25.23,25.24,17800.0,23.9933,24.0028,23.9933,24.0028,17800.0
2012-02-01 13:20:00,25.25,25.26,25.22,25.25,53400.0,24.0123,24.0218,23.9838,24.0123,53400.0
2012-02-01 13:30:00,25.25,25.25,25.24,25.24,23600.0,24.0123,24.0123,24.0028,24.0028,23600.0
2012-02-01 13:40:00,25.24,25.24,25.2,25.23,393200.0,24.0028,24.0028,23.9648,23.9933,393200.0
2012-02-01 13:50:00,25.23,25.23,25.16,25.2,50000.0,23.9933,23.9933,23.9267,23.9648,50000.0
2012-02-01 14:00:00,25.2,25.2,25.18,25.18,236600.0,23.9648,23.9648,23.9458,23.9458,236600.0
2012-02-01 14:10:00,25.18,25.2,25.18,25.2,46600.0,23.9458,23.9648,23.9458,23.9648,46600.0
2012-02-01 14:20:00,25.2,25.2,25.17,25.18,46200.0,23.9648,23.9648,23.9362,23.9458,46200.0
2012-02-01 14:30:00,25.18,25.21,25.18,25.21,48600.0,23.9458,23.9743,23.9458,23.9743,48600.0
2012-02-01 14:40:00,25.2,25.21,25.17,25.17,49600.0,23.9648,23.9743,23.9362,23.9362,49600.0
2012-02-01 14:50:00,25.18,25.18,25.15,25.15,23800.0,23.9458,23.9458,23.9172,23.9172,23800.0
2012-02-01 15:00:00,25.15,25.17,25.13,25.13,50200.0,23.9172,23.9362,23.8982,23.8982,50200.0
2012-02-01 15:10:00,25.13,25.14,25.1,25.11,82800.0,23.8982,23.9077,23.8697,23.8792,82800.0
2012-02-01 15:20:00,25.11,25.12,25.08,25.09,51400.0,23.8792,23.8887,23.8507,23.8602,51400.0
2012-02-01 15:30:00,25.09,25.09,25.04,25.07,74000.0,23.8602,23.8602,23.8126,23.8411,74000.0
2012-02-01 15:40:00,25.07,25.11,25.03,25.07,124600.0,23.8411,23.8792,23.8031,23.8411,124600.0
2012-02-01 15:50:00,25.07,25.11,25.06,25.09,219400.0,23.8411,23.8792,23.8316,23.8602,219400.0
2012-02-02 09:30:00,25.24,25.27,25.2,25.25,46600.0,24.0028,24.0313,23.9648,24.0123,46600.0
2012-02-02 09:40:00,25.27,25.31,25.17,25.17,43200.0,24.0313,24.0694,23.9362,23.9362,43200.0
2012-02-02 09:50:00,25.18,25.25,25.15,25.25,29400.0,23.9458,24.0123,23.9172,24.0123,29400.0
2012-02-02 10:00:00,25.24,25.3,25.24,25.3,41000.0,24.0028,24.0599,24.0028,24.0599,41000.0
2012-02-02 10:10:00,25.3,25.34,25.3,25.33,28800.0,24.0599,24.0979,24.0599,24.0884,28800.0
2012-02-02 10:20:00,25.33,25.35,25.3,25.31,35600.0,24.0884,24.1074,24.0599,24.0694,35600.0
2012-02-02 10:30:00,25.31,25.32,25.3,25.32,43400.0,24.0694,24.0789,24.0599,24.0789,43400.0
2012-02-02 10:40:00,25.31,25.33,25.31,25.32,40600.0,24.0694,24.0884,24.0694,24.0789,40600.0
2012-02-02 10:50:00,25.33,25.33,25.3,25.3,62200.0,24.0884,24.0884,24.0599,24.0599,62200.0
2012-02-02 11:00:00,25.3,25.3,25.3,25.3,27800.0,24.0599,24.0599,24.0599,24.0599,27800.0
2012-02-02 11:10:00,25.3,25.33,25.3,25.33,65400.0,24.0599,24.0884,24.0599,24.0884,65400.0
2012-02-02 11:20:00,25.33,25.35,25.3,25.31,62600.0,24.0884,24.1074,24.0599,24.0694,62600.0
2012-02-02 11:30:00,25.3,25.31,25.24,25.24,21400.0,24.0599,24.0694,24.0028,24.0028,21400.0
2012-02-02 11:40:00,25.24,25.31,25.24,25.31,44400.0,24.0028,24.0694,24.0028,24.0694,44400.0
2012-02-02 11:50:00,25.32,25.34,25.31,25.33,13600.0,24.0789,24.0979,24.0694,24.0884,13600.0
2012-02-02 12:00:00,25.33,25.33,25.3,25.31,16400.0,24.0884,24.0884,24.0599,24.0694,16400.0
2012-02-02 12:10:00,25.3,25.3,25.27,25.28,19600.0,24.0599,24.0599,24.0313,24.0408,19600.0
2012-02-02 12:20:00,25.28,25.3,25.27,25.3,21200.0,24.0408,24.0599,24.0313,24.0599,21200.0
2012-02-02 12:30:00,25.3,25.32,25.28,25.28,25400.0,24.0599,24.0789,24.0408,24.0408,25400.0
2012-02-02 12:40:00,25.28,25.28,25.25,25.27,19000.0,24.0408,24.0408,24.0123,24.0313,19000.0
2012-02-02 12:50:00,25.26,25.27,25.25,25.25,13000.0,24.0218,24.0313,24.0123,24.0123,13000.0
2012-02-02 13:00:00,25.25,25.25,25.25,25.25,14200.0,24.0123,24.0123,24.0123,24.0123,14200.0
2012-02-02 13:10:00,25.25,25.29,25.25,25.28,28000.0,24.0123,24.0504,24.0123,24.0408,28000.0
2012-02-02 13:20:00,25.28,25.28,25.24,25.24,23600.0,24.0408,24.0408,24.0028,24.0028,23600.0
2012-02-02 13:30:00,25.25,25.25,25.24,25.24,19200.0,24.0123,24.0123,24.0028,24.0028,19200.0
2012-02-02 13:40:00,25.24,25.24,25.19,25.2,39400.0,24.0028,24.0028,23.9553,23.9648,39400.0
2012-02-02 13:50:00,25.2,25.21,25.19,25.2,20200.0,23.9648,23.9743,23.9553,23.9648,20200.0
2012-02-02 14:00:00,25.2,25.23,25.2,25.22,34400.0,23.9648,23.9933,23.9648,23.9838,34400.0
2012-02-02 14:10:00,25.21,25.23,25.2,25.22,34800.0,23.9743,23.9933,23.9648,23.9838,34800.0
2012-02-02 14:20:00,25.22,25.22,25.17,25.17,35200.0,23.9838,23.9838,23.9362,23.9362,35200.0
2012-02-02 14:30:00,25.17,25.2,25.14,25.14,77600.0,23.9362,23.9648,23.9077,23.9077,77600.0
2012-02-02 14:40:00,25.14,25.2,25.11,25.19,122800.0,23.9077,23.9648,23.8792,23.9553,122800.0
2012-02-02 14:50:00,25.18,25.19,25.16,25.17,24000.0,23.9458,23.9553,23.9267,23.9362,24000.0
2012-02-02 15:00:00,25.17,25.22,25.16,25.21,31200.0,23.9362,23.9838,23.9267,23.9743,31200.0
2012-02-02 15:10:00,25.21,25.23,25.21,25.22,129400.0,23.9743,23.9933,23.9743,23.9838,129400.0
2012-02-02 15:20:00,25.23,25.23,25.21,25.21,38800.0,23.9933,23.9933,23.9743,23.9743,38800.0
2012-02-02 15:30:00,25.21,25.25,25.21,25.24,58400.0,23.9743,24.0123,23.9743,24.0028,58400.0
2012-02-02 15:40:00,25.24,25.24,25.18,25.19,69400.0,24.0028,24.0028,23.9458,23.9553,69400.0
2012-02-02 15:50:00,25.2,25.2,25.13,25.17,385200.0,23.9648,23.9648,23.8982,23.9362,385200.0
2012-02-03 09:30:00,25.35,25.42,25.34,25.38,27400.0,24.1074,24.174,24.0979,24.1359,27400.0
2012-02-03 09:40:00,25.36,25.4,25.32,25.34,18200.0,24.1169,24.155,24.0789,24.0979,18200.0
2012-02-03 09:50:00,25.35,25.35,25.32,25.35,8800.0,24.1074,24.1074,24.0789,24.1074,8800.0
2012-02-03 10:00:00,25.35,25.39,25.31,25.36,58000.0,24.1074,24.1455,24.0694,24.1169,58000.0
2012-02-03 10:10:00,25.37,25.42,25.37,25.38,9400.0,24.1264,24.174,24.1264,24.1359,9400.0
2012-02-03 10:20:00,25.39,25.39,25.36,25.36,19800.0,24.1455,24.1455,24.1169,24.1169,19800.0
2012-02-03 10:30:00,25.36,25.38,25.36,25.37,11000.0,24.1169,24.1359,24.1169,24.1264,11000.0
2012-02-03 10:40:00,25.37,25.38,25.36,25.37,16200.0,24.1264,24.1359,24.1169,24.1264,16200.0
2012-02-03 10:50:00,25.36,25.37,25.34,25.36,39800.0,24.1169,24.1264,24.0979,24.1169,39800.0
2012-02-03 11:00:00,25.36,25.37,25.35,25.36,6600.0,24.1169,24.1264,24.1074,24.1169,6600.0
2012-02-03 11:10:00,25.35,25.36,25.32,25.33,47400.0,24.1074,24.1169,24.0789,24.0884,47400.0
2012-02-03 11:20:00,25.33,25.35,25.32,25.35,22400.0,24.0884,24.1074,24.0789,24.1074,22400.0
2012-02-03 11:30:00,25.34,25.36,25.34,25.34,25400.0,24.0979,24.1169,24.0979,24.0979,25400.0
2012-02-03 11:40:00,25.34,25.34,25.33,25.33,22000.0,24.0979,24.0979,24.0884,24.0884,22000.0
2012-02-03 11:50:00,25.33,25.34,25.33,25.34,39600.0,24.0884,24.0979,24.0884,24.0979,39600.0
2012-02-03 12:00:00,25.33,25.34,25.33,25.33,41600.0,24.0884,24.0979,24.0884,24.0884,41600.0
2012-02-03 12:10:00,25.33,25.34,25.33,25.33,9200.0,24.0884,24.0979,24.0884,24.0884,9200.0
2012-02-03 12:20:00,25.33,25.34,25.33,25.34,57600.0,24.0884,24.0979,24.0884,24.0979,57600.0
2012-02-03 12:30:00,25.34,25.34,25.33,25.33,18400.0,24.0979,24.0979,24.0884,24.0884,18400.0
2012-02-03 12:40:00,25.34,25.39,25.33,25.38,20800.0,24.0979,24.1455,24.0884,24.1359,20800.0
2012-02-03 12:50:00,25.38,25.38,25.35,25.36,15000.0,24.1359,24.1359,24.1074,24.1169,15000.0
2012-02-03 13:00:00,25.36,25.36,25.36,25.36,7400.0,24.1169,24.1169,24.1169,24.1169,7400.0
2012-02-03 13:10:00,25.36,25.36,25.35,25.35,13200.0,24.1169,24.1169,24.1074,24.1074,13200.0
2012-02-03 13:20:00,25.35,25.36,25.35,25.36,17000.0,24.1074,24.1169,24.1074,24.1169,17000.0
2012-02-03 13:30:00,25.35,25.36,25.35,25.35,18400.0,24.1074,24.1169,24.1074,24.1074,18400.0
2012-02-03 13:40:00,25.35,25.35,25.32,25.33,13800.0,24.1074,24.1074,24.0789,24.0884,13800.0
2012-02-03 13:50:00,25.32,25.32,25.31,25.32,33000.0,24.0789,24.0789,24.0694,24.0789,33000.0
2012-02-03 14:00:00,25.32,25.32,25.31,25.32,46600.0,24.0789,24.0789,24.0694,24.0789,46600.0
2012-02-03 14:10:00,25.32,25.34,25.31,25.34,30200.0,24.0789,24.0979,24.0694,24.0979,30200.0
2012-02-03 14:20:00,25.35,25.36,25.33,25.35,32600.0,24.1074,24.1169,24.0884,24.1074,32600.0
2012-02-03 14:30:00,25.35,25.36,25.34,25.35,17000.0,24.1074,24.1169,24.0979,24.1074,17000.0
2012-02-03 14:40:00,25.34,25.35,25.33,25.33,43600.0,24.0979,24.1074,24.0884,24.0884,43600.0
2012-02-03 14:50:00,25.33,25.33,25.31,25.31,55000.0,24.0884,24.0884,24.0694,24.0694,55000.0
2012-02-03 15:00:00,25.32,25.33,25.31,25.32,59400.0,24.0789,24.0884,24.0694,24.0789,59400.0
2012-02-03 15:10:00,25.31,25.32,25.31,25.31,16400.0,24.0694,24.0789,24.0694,24.0694,16400.0
2012-02-03 15:20:00,25.32,25.33,25.31,25.32,73400.0,24.0789,24.0884,24.0694,24.0789,73400.0
2012-02-03 15:30:00,25.32,25.32,25.3,25.32,63600.0,24.0789,24.0789,24.0599,24.0789,63600.0
2012-02-03 15:40:00,25.32,25.32,25.31,25.32,70800.0,24.0789,24.0789,24.0694,24.0789,70800.0
2012-02-03 15:50:00,25.32,25.36,25.32,25.36,124000.0,24.0789,24.1169,24.0789,24.1169,124000.0
2012-02-06 09:30:00,25.22,25.29,25.16,25.2,19200.0,23.9838,24.0504,23.9267,23.9648,19200.0
2012-02-06 09:40:00,25.22,25.32,25.2,25.31,20000.0,23.9838,24.0789,23.9648,24.0694,20000.0
2012-02-06 09:50:00,25.34,25.36,25.3,25.34,20000.0,24.0979,24.1169,24.0599,24.0979,20000.0
2012-02-06 10:00:00,25.33,25.34,25.29,25.29,22600.0,24.0884,24.0979,24.0504,24.0504,22600.0
2012-02-06 10:10:00,25.3,25.3,25.24,25.25,7600.0,24.0599,24.0599,24.0028,24.0123,7600.0
2012-02-06 10:20:00,25.24,25.24,25.2,25.2,4600.0,24.0028,24.0028,23.9648,23.9648,4600.0
2012-02-06 10:30:00,25.2,25.21,25.17,25.2,4600.0,23.9648,23.9743,23.9362,23.9648,4600.0
2012-02-06 10:40:00,25.18,25.21,25.16,25.2,7600.0,23.9458,23.9743,23.9267,23.9648,7600.0
2012-02-06 10:50:00,25.18,25.2,25.17,25.2,13400.0,23.9458,23.9648,23.9362,23.9648,13400.0
2012-02-06 11:00:00,25.21,25.26,25.21,25.25,6800.0,23.9743,24.0218,23.9743,24.0123,6800.0
2012-02-06 11:10:00,25.24,25.31,25.24,25.31,42600.0,24.0028,24.0694,24.0028,24.0694,42600.0
2012-02-06 11:20:00,25.31,25.31,25.27,25.29,8400.0,24.0694,24.0694,24.0313,24.0504,8400.0
2012-02-06 11:30:00,25.29,25.3,25.27,25.27,7400.0,24.0504,24.0599,24.0313,24.0313,7400.0
2012-02-06 11:40:00,25.26,25.28,25.25,25.27,4200.0,24.0218,24.0408,24.0123,24.0313,4200.0
2012-02-06 11:50:00,25.28,25.28,25.25,25.27,3600.0,24.0408,24.0408,24.0123,24.0313,3600.0
2012-02-06 12:00:00,25.27,25.28,25.25,25.28,6400.0,24.0313,24.0408,24.0123,24.0408,6400.0
2012-02-06 12:10:00,25.26,25.3,25.26,25.3,3000.0,24.0218,24.0599,24.0218,24.0599,3000.0
2012-02-06 12:20:00,25.3,25.31,25.29,25.3,7400.0,24.0599,24.0694,24.0504,24.0599,7400.0
2012-02-06 12:30:00,25.29,25.31,25.29,25.31,12800.0,24.0504,24.0694,24.0504,24.0694,12800.0
2012-02-06 12:40:00,25.31,25.31,25.3,25.3,4800.0,24.0694,24.0694,24.0599,24.0599,4800.0
2012-02-06 12:50:00,25.3,25.31,25.3,25.3,6800.0,24.0599,24.0694,24.0599,24.0599,6800.0
2012-02-06 13:00:00,25.31,25.32,25.3,25.3,9600.0,24.0694,24.0789,24.0599,24.0599,9600.0
2012-02-06 13:10:00,25.3,25.3,25.29,25.3,7600.0,24.0599,24.0599,24.0504,24.0599,7600.0
2012-02-06 13:20:00,25.3,25.31,25.28,25.3,9200.0,24.0599,24.0694,24.0408,24.0599,9200.0
2012-02-06 13:30:00,25.3,25.32,25.26,25.26,15000.0,24.0599,24.0789,24.0218,24.0218,15000.0
2012-02-06 13:40:00,25.25,25.26,25.24,25.24,17400.0,24.0123,24.0218,24.0028,24.0028,17400.0
2012-02-06 13:50:00,25.25,25.25,25.24,25.25,8800.0,24.0123,24.0123,24.0028,24.0123,8800.0
2012-02-06 14:00:00,25.25,25.25,25.23,25.24,4800.0,24.0123,24.0123,23.9933,24.0028,4800.0
2012-02-06 14:10:00,25.23,25.23,25.21,25.22,14800.0,23.9933,23.9933,23.9743,23.9838,14800.0
2012-02-06 14:20:00,25.22,25.24,25.2,25.2,8600.0,23.9838,24.0028,23.9648,23.9648,8600.0
2012-02-06 14:30:00,25.2,25.23,25.2,25.23,7400.0,23.9648,23.9933,23.9648,23.9933,7400.0
2012-02-06 14:40:00,25.23,25.23,25.18,25.18,10000.0,23.9933,23.9933,23.9458,23.9458,10000.0
2012-02-06 14:50:00,25.19,25.23,25.18,25.2,9400.0,23.9553,23.9933,23.9458,23.9648,9400.0
2012-02-06 15:00:00,25.2,25.22,25.2,25.2,17200.0,23.9648,23.9838,23.9648,23.9648,17200.0
2012-02-06 15:10:00,25.2,25.22,25.18,25.22,41800.0,23.9648,23.9838,23.9458,23.9838,41800.0
2012-02-06 15:20:00,25.23,25.23,25.18,25.2,16000.0,23.9933,23.9933,23.9458,23.9648,16000.0
2012-02-06 15:30:00,25.2,25.23,25.2,25.21,45200.0,23.9648,23.9933,23.9648,23.9743,45200.0
2012-02-06 15:40:00,25.21,25.23,25.2,25.21,33200.0,23.9743,23.9933,23.9648,23.9743,33200.0
2012-02-06 15:50:00,25.21,25.22,25.18,25.22,102200.0,23.9743,23.9838,23.9458,23.9838,102200.0
2012-02-07 09:30:00,25.15,25.22,25.11,25.16,24800.0,23.9172,23.9838,23.8792,23.9267,24800.0
2012-02-07 09:40:00,25.16,25.27,25.14,25.22,18200.0,23.9267,24.0313,23.9077,23.9838,18200.0
2012-02-07 09:50:00,25.22,25.23,25.17,25.21,17800.0,23.9838,23.9933,23.9362,23.9743,17800.0
2012-02-07 10:00:00,25.21,25.23,25.16,25.2,31200.0,23.9743,23.9933,23.9267,23.9648,31200.0
2012-02-07 10:10:00,25.2,25.28,25.2,25.26,32800.0,23.9648,24.0408,23.9648,24.0218,32800.0
2012-02-07 10:20:00,25.27,25.27,25.23,25.25,9800.0,24.0313,24.0313,23.9933,24.0123,9800.0
2012-02-07 10:30:00,25.25,25.26,25.23,25.24,15400.0,24.0123,24.0218,23.9933,24.0028,15400.0
2012-02-07 10:40:00,25.25,25.26,25.23,25.25,5000.0,24.0123,24.0218,23.9933,24.0123,5000.0
2012-02-07 10:50:00,25.26,25.3,25.23,25.3,16400.0,24.0218,24.0599,23.9933,24.0599,16400.0
2012-02-07 11:00:00,25.3,25.31,25.27,25.27,12400.0,24.0599,24.0694,24.0313,24.0313,12400.0
2012-02-07 11:10:00,25.27,25.28,25.25,25.27,17800.0,24.0313,24.0408,24.0123,24.0313,17800.0
2012-02-07 11:20:00,25.27,25.29,25.25,25.28,24800.0,24.0313,24.0504,24.0123,24.0408,24800.0
2012-02-07 11:30:00,25.27,25.31,25.27,25.3,15000.0,24.0313,24.0694,24.0313,24.0599,15000.0
2012-02-07 11:40:00,25.3,25.3,25.28,25.28,8400.0,24.0599,24.0599,24.0408,24.0408,8400.0
2012-02-07 11:50:00,25.29,25.29,25.26,25.28,5800.0,24.0504,24.0504,24.0218,24.0408,5800.0
2012-02-07 12:00:00,25.28,25.29,25.27,25.28,11200.0,24.0408,24.0504,24.0313,24.0408,11200.0
2012-02-07 12:10:00,25.28,25.29,25.26,25.26,3000.0,24.0408,24.0504,24.0218,24.0218,3000.0
2012-02-07 12:20:00,25.26,25.27,25.24,25.27,8800.0,24.0218,24.0313,24.0028,24.0313,8800.0
2012-02-07 12:30:00,25.25,25.26,25.25,25.25,6800.0,24.0123,24.0218,24.0123,24.0123,6800.0
2012-02-07 12:40:00,25.25,25.26,25.24,25.25,7600.0,24.0123,24.0218,24.0028,24.0123,7600.0
2012-02-07 12:50:00,25.25,25.28,25.24,25.27,7600.0,24.0123,24.0408,24.0028,24.0313,7600.0
2012-02-07 13:00:00,25.29,25.29,25.27,25.28,3000.0,24.0504,24.0504,24.0313,24.0408,3000.0
2012-02-07 13:10:00,25.28,25.28,25.26,25.27,7600.0,24.0408,24.0408,24.0218,24.0313,7600.0
2012-02-07 13:20:00,25.28,25.3,25.27,25.28,17000.0,24.0408,24.0599,24.0313,24.0408,17000.0
2012-02-07 13:30:00,25.28,25.28,25.28,25.28,23400.0,24.0408,24.0408,24.0408,24.0408,23400.0
2012-02-07 13:40:00,25.27,25.3,25.27,25.3,18400.0,24.0313,24.0599,24.0313,24.0599,18400.0
2012-02-07 13:50:00,25.3,25.31,25.3,25.3,2400.0,24.0599,24.0694,24.0599,24.0599,2400.0
2012-02-07 14:00:00,25.31,25.32,25.3,25.31,11800.0,24.0694,24.0789,24.0599,24.0694,11800.0
2012-02-07 14:10:00,25.31,25.32,25.3,25.31,6000.0,24.0694,24.0789,24.0599,24.0694,6000.0
2012-02-07 14:20:00,25.31,25.31,25.28,25.29,12200.0,24.0694,24.0694,24.0408,24.0504,12200.0
2012-02-07 14:30:00,25.3,25.3,25.29,25.3,10200.0,24.0599,24.0599,24.0504,24.0599,10200.0
2012-02-07 14:40:00,25.29,25.3,25.27,25.27,12600.0,24.0504,24.0599,24.0313,24.0313,12600.0
2012-02-07 14:50:00,25.28,25.29,25.23,25.25,34400.0,24.0408,24.0504,23.9933,24.0123,34400.0
2012-02-07 15:00:00,25.25,25.29,25.25,25.29,31000.0,24.0123,24.0504,24.0123,24.0504,31000.0
2012-02-07 15:10:00,25.29,25.31,25.27,25.3,28400.0,24.0504,24.0694,24.0313,24.0599,28400.0
2012-02-07 15:20:00,25.31,25.34,25.3,25.33,33800.0,24.0694,24.0979,24.0599,24.0884,33800.0
2012-02-07 15:30:00,25.33,25.34,25.28,25.29,36400.0,24.0884,24.0979,24.0408,24.0504,36400.0
2012-02-07 15:40:00,25.29,25.29,25.24,25.25,45400.0,24.0504,24.0504,24.0028,24.0123,45400.0
2012-02-07 15:50:00,25.25,25.28,25.25,25.28,99600.0,24.0123,24.0408,24.0123,24.0408,99600.0
2012-02-08 09:30:00,25.36,25.36,25.27,25.27,53200.0,24.1169,24.1169,24.0313,24.0313,53200.0
2012-02-08 09:40:00,25.29,25.38,25.29,25.36,41200.0,24.0504,24.1359,24.0504,24.1169,41200.0
2012-02-08 09:50:00,25.36,25.42,25.36,25.39,13000.0,24.1169,24.174,24.1169,24.1455,13000.0
2012-02-08 10:00:00,25.37,25.39,25.35,25.36,6000.0,24.1264,24.1455,24.1074,24.1169,6000.0
2012-02-08 10:10:00,25.36,25.36,25.35,25.35,5200.0,24.1169,24.1169,24.1074,24.1074,5200.0
2012-02-08 10:20:00,25.36,25.36,25.35,25.35,12600.0,24.1169,24.1169,24.1074,24.1074,12600.0
2012-02-08 10:30:00,25.36,25.36,25.31,25.32,36800.0,24.1169,24.1169,24.0694,24.0789,36800.0
2012-02-08 10:40:00,25.3,25.32,25.24,25.32,23800.0,24.0599,24.0789,24.0028,24.0789,23800.0
2012-02-08 10:50:00,25.32,25.33,25.29,25.32,14800.0,24.0789,24.0884,24.0504,24.0789,14800.0
2012-02-08 11:00:00,25.32,25.36,25.31,25.34,147000.0,24.0789,24.1169,24.0694,24.0979,147000.0
2012-02-08 11:10:00,25.32,25.34,25.32,25.33,6000.0,24.0789,24.0979,24.0789,24.0884,6000.0
2012-02-08 11:20:00,25.34,25.36,25.29,25.29,39200.0,24.0979,24.1169,24.0504,24.0504,39200.0
2012-02-08 11:30:00,25.29,25.33,25.29,25.32,40600.0,24.0504,24.0884,24.0504,24.0789,40600.0
2012-02-08 11:40:00,25.32,25.4,25.32,25.38,28600.0,24.0789,24.155,24.0789,24.1359,28600.0
2012-02-08 11:50:00,25.38,25.39,25.38,25.39,6600.0,24.1359,24.1455,24.1359,24.1455,6600.0
2012-02-08 12:00:00,25.38,25.41,25.38,25.41,13000.0,24.1359,24.1645,24.1359,24.1645,13000.0
2012-02-08 12:10:00,25.41,25.42,25.39,25.41,13600.0,24.1645,24.174,24.1455,24.1645,13600.0
2012-02-08 12:20:00,25.41,25.47,25.41,25.47,18000.0,24.1645,24.2215,24.1645,24.2215,18000.0
2012-02-08 12:30:00,25.48,25.48,25.43,25.46,9400.0,24.231,24.231,24.1835,24.212,9400.0
2012-02-08 12:40:00,25.45,25.47,25.42,25.45,12000.0,24.2025,24.2215,24.174,24.2025,12000.0
2012-02-08 12:50:00,25.43,25.48,25.43,25.48,21000.0,24.1835,24.231,24.1835,24.231,21000.0
2012-02-08 13:00:00,25.47,25.48,25.45,25.45,17400.0,24.2215,24.231,24.2025,24.2025,17400.0
2012-02-08 13:10:00,25.45,25.46,25.43,25.45,68400.0,24.2025,24.212,24.1835,24.2025,68400.0
2012-02-08 13:20:00,25.46,25.49,25.45,25.49,18400.0,24.212,24.2406,24.2025,24.2406,18400.0
2012-02-08 13:30:00,25.49,25.51,25.49,25.49,37600.0,24.2406,24.2596,24.2406,24.2406,37600.0
2012-02-08 13:40:00,25.48,25.48,25.46,25.48,17800.0,24.231,24.231,24.212,24.231,17800.0
2012-02-08 13:50:00,25.48,25.48,25.47,25.48,13000.0,24.231,24.231,24.2215,24.231,13000.0
2012-02-08 14:00:00,25.48,25.48,25.44,25.48,20400.0,24.231,24.231,24.193,24.231,20400.0
2012-02-08 14:10:00,25.48,25.52,25.48,25.52,26600.0,24.231,24.2691,24.231,24.2691,26600.0
2012-02-08 14:20:00,25.52,25.57,25.48,25.56,109800.0,24.2691,24.3166,24.231,24.3071,109800.0
2012-02-08 14:30:00,25.56,25.6,25.56,25.58,30400.0,24.3071,24.3452,24.3071,24.3261,30400.0
2012-02-08 14:40:00,25.58,25.62,25.57,25.61,38000.0,24.3261,24.3642,24.3166,24.3547,38000.0
2012-02-08 14:50:00,25.61,25.68,25.61,25.67,85400.0,24.3547,24.4212,24.3547,24.4117,85400.0
2012-02-08 15:00:00,25.66,25.71,25.63,25.7,106600.0,24.4022,24.4498,24.3737,24.4403,106600.0
2012-02-08 15:10:00,25.71,25.73,25.68,25.68,113400.0,24.4498,24.4688,24.4212,24.4212,113400.0
2012-02-08 15:20:00,25.68,25.68,25.61,25.61,79200.0,24.4212,24.4212,24.3547,24.3547,79200.0
2012-02-08 15:30:00,25.61,25.66,25.6,25.66,74800.0,24.3547,24.4022,24.3452,24.4022,74800.0
2012-02-08 15:40:00,25.66,25.72,25.65,25.71,107600.0,24.4022,24.4593,24.3927,24.4498,107600.0
2012-02-08 15:50:00,25.72,25.77,25.72,25.75,231400.0,24.4593,24.5068,24.4593,24.4878,231400.0
2012-02-09 09:30:00,25.84,25.93,25.68,25.89,89200.0,24.5734,24.659,24.4212,24.6209,89200.0
2012-02-09 09:40:00,25.89,25.93,25.84,25.84,21600.0,24.6209,24.659,24.5734,24.5734,21600.0
2012-02-09 09:50:00,25.8,25.91,25.76,25.9,25600.0,24.5354,24.64,24.4973,24.6305,25600.0
2012-02-09 10:00:00,25.88,25.9,25.8,25.84,31400.0,24.6114,24.6305,24.5354,24.5734,31400.0
2012-02-09 10:10:00,25.84,25.86,25.82,25.82,12600.0,24.5734,24.5924,24.5544,24.5544,12600.0
2012-02-09 10:20:00,25.82,25.83,25.75,25.78,32000.0,24.5544,24.5639,24.4878,24.5163,32000.0
2012-02-09 10:30:00,25.78,25.8,25.75,25.77,19600.0,24.5163,24.5354,24.4878,24.5068,19600.0
2012-02-09 10:40:00,25.77,25.78,25.75,25.77,17600.0,24.5068,24.5163,24.4878,24.5068,17600.0
2012-02-09 10:50:00,25.77,25.82,25.75,25.82,21000.0,24.5068,24.5544,24.4878,24.5544,21000.0
2012-02-09 11:00:00,25.82,25.88,25.82,25.83,33200.0,24.5544,24.6114,24.5544,24.5639,33200.0
2012-02-09 11:10:00,25.82,25.85,25.81,25.82,14200.0,24.5544,24.5829,24.5449,24.5544,14200.0
2012-02-09 11:20:00,25.83,25.84,25.78,25.82,20600.0,24.5639,24.5734,24.5163,24.5544,20600.0
2012-02-09 11:30:00,25.81,25.84,25.79,25.79,25200.0,24.5449,24.5734,24.5258,24.5258,25200.0
2012-02-09 11:40:00,25.77,25.84,25.76,25.84,21600.0,24.5068,24.5734,24.4973,24.5734,21600.0
2012-02-09 11:50:00,25.84,25.87,25.82,25.83,20400.0,24.5734,24.6019,24.5544,24.5639,20400.0
2012-02-09 12:00:00,25.83,25.86,25.83,25.86,19200.0,24.5639,24.5924,24.5639,24.5924,19200.0
2012-02-09 12:10:00,25.85,25.88,25.84,25.86,16000.0,24.5829,24.6114,24.5734,24.5924,16000.0
2012-02-09 12:20:00,25.86,25.89,25.85,25.88,23000.0,24.5924,24.6209,24.5829,24.6114,23000.0
2012-02-09 12:30:00,25.88,25.88,25.84,25.85,8600.0,24.6114,24.6114,24.5734,24.5829,8600.0
2012-02-09 12:40:00,25.84,25.89,25.84,25.89,14000.0,24.5734,24.6209,24.5734,24.6209,14000.0
2012-02-09 12:50:00,25.89,25.9,25.85,25.88,21000.0,24.6209,24.6305,24.5829,24.6114,21000.0
2012-02-09 13:00:00,25.88,25.89,25.86,25.86,16800.0,24.6114,24.6209,24.5924,24.5924,16800.0
2012-02-09 13:10:00,25.86,25.88,25.86,25.87,18200.0,24.5924,24.6114,24.5924,24.6019,18200.0
2012-02-09 13:20:00,25.86,25.88,25.85,25.87,26000.0,24.5924,24.6114,24.5829,24.6019,26000.0
2012-02-09 13:30:00,25.87,25.88,25.86,25.88,34800.0,24.6019,24.6114,24.5924,24.6114,34800.0
2012-02-09 13:40:00,25.88,25.95,25.86,25.94,44200.0,24.6114,24.678,24.5924,24.6685,44200.0
2012-02-09 13:50:00,25.95,25.96,25.91,25.92,29000.0,24.678,24.6875,24.64,24.6495,29000.0
2012-02-09 14:00:00,25.92,26.0,25.87,25.97,72200.0,24.6495,24.7256,24.6019,24.697,72200.0
2012-02-09 14:10:00,25.97,25.99,25.94,25.94,16800.0,24.697,24.716,24.6685,24.6685,16800.0
2012-02-09 14:20:00,25.95,25.96,25.92,25.95,16000.0,24.678,24.6875,24.6495,24.678,16000.0
2012-02-09 14:30:00,25.94,25.95,25.91,25.92,25400.0,24.6685,24.678,24.64,24.6495,25400.0
2012-02-09 14:40:00,25.92,25.97,25.9,25.95,30400.0,24.6495,24.697,24.6305,24.678,30400.0
2012-02-09 14:50:00,25.95,25.97,25.91,25.91,29800.0,24.678,24.697,24.64,24.64,29800.0
2012-02-09 15:00:00,25.91,25.97,25.91,25.95,38000.0,24.64,24.697,24.64,24.678,38000.0
2012-02-09 15:10:00,25.94,25.94,25.87,25.87,40800.0,24.6685,24.6685,24.6019,24.6019,40800.0
2012-02-09 15:20:00,25.87,25.89,25.85,25.86,43000.0,24.6019,24.6209,24.5829,24.5924,43000.0
2012-02-09 15:30:00,25.86,25.9,25.86,25.89,43800.0,24.5924,24.6305,24.5924,24.6209,43800.0
2012-02-09 15:40:00,25.88,25.92,25.88,25.9,78000.0,24.6114,24.6495,24.6114,24.6305,78000.0
2012-02-09 15:50:00,25.9,25.97,25.89,25.96,162200.0,24.6305,24.697,24.6209,24.6875,162200.0
2012-02-10 09:30:00,25.55,25.67,25.54,25.63,53800.0,24.2976,24.4117,24.2881,24.3737,53800.0
2012-02-10 09:40:00,25.64,25.65,25.6,25.63,25000.0,24.3832,24.3927,24.3452,24.3737,25000.0
2012-02-10 09:50:00,25.65,25.66,25.61,25.63,24000.0,24.3927,24.4022,24.3547,24.3737,24000.0
2012-02-10 10:00:00,25.61,25.61,25.59,25.61,40200.0,24.3547,24.3547,24.3357,24.3547,40200.0
2012-02-10 10:10:00,25.6,25.62,25.59,25.61,20200.0,24.3452,24.3642,24.3357,24.3547,20200.0
2012-02-10 10:20:00,25.6,25.67,25.6,25.67,47000.0,24.3452,24.4117,24.3452,24.4117,47000.0
2012-02-10 10:30:00,25.68,25.7,25.65,25.68,36800.0,24.4212,24.4403,24.3927,24.4212,36800.0
2012-02-10 10:40:00,25.67,25.73,25.66,25.71,125200.0,24.4117,24.4688,24.4022,24.4498,125200.0
2012-02-10 10:50:00,25.71,25.75,25.7,25.72,33000.0,24.4498,24.4878,24.4403,24.4593,33000.0
2012-02-10 11:00:00,25.72,25.77,25.72,25.75,32800.0,24.4593,24.5068,24.4593,24.4878,32800.0
2012-02-10 11:10:00,25.76,25.78,25.75,25.78,20000.0,24.4973,24.5163,24.4878,24.5163,20000.0
2012-02-10 11:20:00,25.78,25.81,25.77,25.79,28600.0,24.5163,24.5449,24.5068,24.5258,28600.0
2012-02-10 11:30:00,25.8,25.82,25.8,25.8,18400.0,24.5354,24.5544,24.5354,24.5354,18400.0
2012-02-10 11:40:00,25.79,25.82,25.79,25.81,18400.0,24.5258,24.5544,24.5258,24.5449,18400.0
2012-02-10 11:50:00,25.8,25.82,25.8,25.81,20600.0,24.5354,24.5544,24.5354,24.5449,20600.0
2012-02-10 12:00:00,25.81,25.81,25.8,25.8,9200.0,24.5449,24.5449,24.5354,24.5354,9200.0
2012-02-10 12:10:00,25.8,25.81,25.8,25.8,21000.0,24.5354,24.5449,24.5354,24.5354,21000.0
2012-02-10 12:20:00,25.8,25.82,25.8,25.81,18800.0,24.5354,24.5544,24.5354,24.5449,18800.0
2012-02-10 12:30:00,25.81,25.82,25.8,25.82,12800.0,24.5449,24.5544,24.5354,24.5544,12800.0
2012-02-10 12:40:00,25.82,25.82,25.81,25.81,10800.0,24.5544,24.5544,24.5449,24.5449,10800.0
2012-02-10 12:50:00,25.8,25.82,25.8,25.82,10800.0,24.5354,24.5544,24.5354,24.5544,10800.0
2012-02-10 13:00:00,25.82,25.82,25.8,25.81,9200.0,24.5544,24.5544,24.5354,24.5449,9200.0
2012-02-10 13:10:00,25.81,25.82,25.8,25.82,45800.0,24.5449,24.5544,24.5354,24.5544,45800.0
2012-02-10 13:20:00,25.82,25.83,25.81,25.81,6400.0,24.5544,24.5639,24.5449,24.5449,6400.0
2012-02-10 13:30:00,25.79,25.8,25.76,25.76,42400.0,24.5258,24.5354,24.4973,24.4973,42400.0
2012-02-10 13:40:00,25.75,25.79,25.75,25.77,10800.0,24.4878,24.5258,24.4878,24.5068,10800.0
2012-02-10 13:50:00,25.77,25.77,25.73,25.73,14400.0,24.5068,24.5068,24.4688,24.4688,14400.0
2012-02-10 14:00:00,25.74,25.75,25.74,25.75,16400.0,24.4783,24.4878,24.4783,24.4878,16400.0
2012-02-10 14:10:00,25.75,25.77,25.74,25.75,10000.0,24.4878,24.5068,24.4783,24.4878,10000.0
2012-02-10 14:20:00,25.75,25.75,25.68,25.71,40400.0,24.4878,24.4878,24.4212,24.4498,40400.0
2012-02-10 14:30:00,25.71,25.73,25.7,25.71,26000.0,24.4498,24.4688,24.4403,24.4498,26000.0
2012-02-10 14:40:00,25.71,25.74,25.71,25.71,36800.0,24.4498,24.4783,24.4498,24.4498,36800.0
2012-02-10 14:50:00,25.72,25.73,25.7,25.71,18200.0,24.4593,24.4688,24.4403,24.4498,18200.0
2012-02-10 15:00:00,25.71,25.72,25.7,25.71,34600.0,24.4498,24.4593,24.4403,24.4498,34600.0
2012-02-10 15:10:00,25.71,25.73,25.7,25.7,44000.0,24.4498,24.4688,24.4403,24.4403,44000.0
2012-02-10 15:20:00,25.71,25.72,25.69,25.71,31400.0,24.4498,24.4593,24.4308,24.4498,31400.0
2012-02-10 15:30:00,25.71,25.71,25.66,25.67,84600.0,24.4498,24.4498,24.4022,24.4117,84600.0
2012-02-10 15:40:00,25.67,25.68,25.64,25.67,185800.0,24.4117,24.4212,24.3832,24.4117,185800.0
2012-02-10 15:50:00,25.67,25.75,25.67,25.74,216600.0,24.4117,24.4878,24.4117,24.4783,216600.0
2012-02-13 09:30:00,25.89,26.0,25.82,25.96,35400.0,24.6306,24.7352,24.564,24.6972,35400.0
2012-02-13 09:40:00,25.96,25.96,25.86,25.88,19000.0,24.6972,24.6972,24.602,24.621,19000.0
2012-02-13 09:50:00,25.88,25.9,25.79,25.86,40200.0,24.621,24.6401,24.5354,24.602,40200.0
2012-02-13 10:00:00,25.86,25.86,25.75,25.79,35200.0,24.602,24.602,24.4974,24.5354,35200.0
2012-02-13 10:10:00,25.78,25.78,25.6,25.61,55800.0,24.5259,24.5259,24.3547,24.3642,55800.0
2012-02-13 10:20:00,25.61,25.67,25.61,25.67,7800.0,24.3642,24.4213,24.3642,24.4213,7800.0
2012-02-13 10:30:00,25.64,25.68,25.61,25.63,12200.0,24.3927,24.4308,24.3642,24.3832,12200.0
2012-02-13 10:40:00,25.61,25.61,25.58,25.59,16000.0,24.3642,24.3642,24.3356,24.3452,16000.0
2012-02-13 10:50:00,25.59,25.64,25.57,25.62,16800.0,24.3452,24.3927,24.3261,24.3737,16800.0
2012-02-13 11:00:00,25.61,25.65,25.61,25.63,30400.0,24.3642,24.4022,24.3642,24.3832,30400.0
2012-02-13 11:10:00,25.64,25.66,25.61,25.65,27000.0,24.3927,24.4117,24.3642,24.4022,27000.0
2012-02-13 11:20:00,25.65,25.73,25.65,25.72,27800.0,24.4022,24.4783,24.4022,24.4688,27800.0
2012-02-13 11:30:00,25.72,25.73,25.68,25.7,21400.0,24.4688,24.4783,24.4308,24.4498,21400.0
2012-02-13 11:40:00,25.7,25.75,25.69,25.75,62400.0,24.4498,24.4974,24.4403,24.4974,62400.0
2012-02-13 11:50:00,25.75,25.8,25.75,25.8,14200.0,24.4974,24.5449,24.4974,24.5449,14200.0
2012-02-13 12:00:00,25.81,25.84,25.73,25.75,16400.0,24.5544,24.583,24.4783,24.4974,16400.0
2012-02-13 12:10:00,25.73,25.73,25.7,25.7,9800.0,24.4783,24.4783,24.4498,24.4498,9800.0
2012-02-13 12:20:00,25.7,25.7,25.67,25.68,15600.0,24.4498,24.4498,24.4213,24.4308,15600.0
2012-02-13 12:30:00,25.67,25.68,25.63,25.65,17800.0,24.4213,24.4308,24.3832,24.4022,17800.0
2012-02-13 12:40:00,25.64,25.65,25.61,25.61,16200.0,24.3927,24.4022,24.3642,24.3642,16200.0
2012-02-13 12:50:00,25.61,25.63,25.61,25.63,19000.0,24.3642,24.3832,24.3642,24.3832,19000.0
2012-02-13 13:00:00,25.62,25.67,25.62,25.67,8200.0,24.3737,24.4213,24.3737,24.4213,8200.0
2012-02-13 13:10:00,25.67,25.68,25.66,25.67,35200.0,24.4213,24.4308,24.4117,24.4213,35200.0
2012-02-13 13:20:00,25.68,25.7,25.67,25.68,58000.0,24.4308,24.4498,24.4213,24.4308,58000.0
2012-02-13 13:30:00,25.66,25.66,25.63,25.64,33400.0,24.4117,24.4117,24.3832,24.3927,33400.0
2012-02-13 13:40:00,25.63,25.66,25.61,25.65,21200.0,24.3832,24.4117,24.3642,24.4022,21200.0
2012-02-13 13:50:00,25.65,25.68,25.63,25.63,27600.0,24.4022,24.4308,24.3832,24.3832,27600.0
2012-02-13 14:00:00,25.62,25.65,25.62,25.63,38400.0,24.3737,24.4022,24.3737,24.3832,38400.0
2012-02-13 14:10:00,25.63,25.68,25.63,25.68,23600.0,24.3832,24.4308,24.3832,24.4308,23600.0
2012-02-13 14:20:00,25.68,25.68,25.65,25.66,17800.0,24.4308,24.4308,24.4022,24.4117,17800.0
2012-02-13 14:30:00,25.66,25.66,25.61,25.63,38200.0,24.4117,24.4117,24.3642,24.3832,38200.0
2012-02-13 14:40:00,25.63,25.66,25.6,25.61,38200.0,24.3832,24.4117,24.3547,24.3642,38200.0
2012-02-13 14:50:00,25.61,25.66,25.61,25.63,54000.0,24.3642,24.4117,24.3642,24.3832,54000.0
2012-02-13 15:00:00,25.64,25.66,25.6,25.61,41800.0,24.3927,24.4117,24.3547,24.3642,41800.0
2012-02-13 15:10:00,25.6,25.65,25.6,25.64,59800.0,24.3547,24.4022,24.3547,24.3927,59800.0
2012-02-13 15:20:00,25.64,25.64,25.62,25.63,36000.0,24.3927,24.3927,24.3737,24.3832,36000.0
2012-02-13 15:30:00,25.63,25.63,25.61,25.62,61200.0,24.3832,24.3832,24.3642,24.3737,61200.0
2012-02-13 15:40:00,25.61,25.64,25.61,25.61,45000.0,24.3642,24.3927,24.3642,24.3642,45000.0
2012-02-13 15:50:00,25.61,25.63,25.6,25.62,118200.0,24.3642,24.3832,24.3547,24.3737,118200.0
2012-02-14 09:30:00,25.58,25.65,25.56,25.61,25000.0,24.3356,24.4022,24.3166,24.3642,25000.0
2012-02-14 09:40:00,25.63,25.68,25.61,25.68,18400.0,24.3832,24.4308,24.3642,24.4308,18400.0
2012-02-14 09:50:00,25.68,25.7,25.62,25.66,29400.0,24.4308,24.4498,24.3737,24.4117,29400.0
2012-02-14 10:00:00,25.67,25.67,25.63,25.63,18400.0,24.4213,24.4213,24.3832,24.3832,18400.0
2012-02-14 10:10:00,25.63,25.64,25.6,25.61,15800.0,24.3832,24.3927,24.3547,24.3642,15800.0
2012-02-14 10:20:00,25.62,25.63,25.6,25.61,20800.0,24.3737,24.3832,24.3547,24.3642,20800.0
2012-02-14 10:30:00,25.61,25.64,25.59,25.61,106400.0,24.3642,24.3927,24.3452,24.3642,106400.0
2012-02-14 10:40:00,25.61,25.63,25.59,25.6,45200.0,24.3642,24.3832,24.3452,24.3547,45200.0
2012-02-14 10:50:00,25.6,25.62,25.59,25.62,13800.0,24.3547,24.3737,24.3452,24.3737,13800.0
2012-02-14 11:00:00,25.62,25.65,25.62,25.65,7800.0,24.3737,24.4022,24.3737,24.4022,7800.0
2012-02-14 11:10:00,25.65,25.65,25.61,25.63,54800.0,24.4022,24.4022,24.3642,24.3832,54800.0
2012-02-14 11:20:00,25.63,25.7,25.62,25.7,24600.0,24.3832,24.4498,24.3737,24.4498,24600.0
2012-02-14 11:30:00,25.7,25.8,25.7,25.79,18600.0,24.4498,24.5449,24.4498,24.5354,18600.0
2012-02-14 11:40:00,25.8,25.8,25.75,25.75,11600.0,24.5449,24.5449,24.4974,24.4974,11600.0
2012-02-14 11:50:00,25.75,25.82,25.75,25.82,22400.0,24.4974,24.564,24.4974,24.564,22400.0
2012-02-14 12:00:00,25.82,25.86,25.81,25.86,23600.0,24.564,24.602,24.5544,24.602,23600.0
2012-02-14 12:10:00,25.85,25.88,25.85,25.86,26400.0,24.5925,24.621,24.5925,24.602,26400.0
2012-02-14 12:20:00,25.86,25.9,25.85,25.89,29000.0,24.602,24.6401,24.5925,24.6306,29000.0
2012-02-14 12:30:00,25.9,25.91,25.85,25.85,11800.0,24.6401,24.6496,24.5925,24.5925,11800.0
2012-02-14 12:40:00,25.84,25.86,25.83,25.86,10400.0,24.583,24.602,24.5735,24.602,10400.0
2012-02-14 12:50:00,25.86,25.88,25.79,25.8,25800.0,24.602,24.621,24.5354,24.5449,25800.0
2012-02-14 13:00:00,25.8,25.83,25.75,25.76,34000.0,24.5449,24.5735,24.4974,24.5069,34000.0
2012-02-14 13:10:00,25.77,25.78,25.75,25.75,9800.0,24.5164,24.5259,24.4974,24.4974,9800.0
2012-02-14 13:20:00,25.76,25.77,25.75,25.77,15200.0,24.5069,24.5164,24.4974,24.5164,15200.0
2012-02-14 13:30:00,25.77,25.81,25.77,25.8,20600.0,24.5164,24.5544,24.5164,24.5449,20600.0
2012-02-14 13:40:00,25.8,25.82,25.8,25.81,10400.0,24.5449,24.564,24.5449,24.5544,10400.0
2012-02-14 13:50:00,25.81,25.84,25.79,25.84,25200.0,24.5544,24.583,24.5354,24.583,25200.0
2012-02-14 14:00:00,25.84,25.86,25.81,25.83,36000.0,24.583,24.602,24.5544,24.5735,36000.0
2012-02-14 14:10:00,25.83,25.88,25.83,25.86,34000.0,24.5735,24.621,24.5735,24.602,34000.0
2012-02-14 14:20:00,25.86,25.88,25.85,25.86,18800.0,24.602,24.621,24.5925,24.602,18800.0
2012-02-14 14:30:00,25.85,25.86,25.82,25.85,21800.0,24.5925,24.602,24.564,24.5925,21800.0
2012-02-14 14:40:00,25.86,25.86,25.83,25.84,15200.0,24.602,24.602,24.5735,24.583,15200.0
2012-02-14 14:50:00,25.84,25.89,25.84,25.87,13800.0,24.583,24.6306,24.583,24.6115,13800.0
2012-02-14 15:00:00,25.88,25.89,25.86,25.88,39400.0,24.621,24.6306,24.602,24.621,39400.0
2012-02-14 15:10:00,25.89,25.91,25.86,25.88,132200.0,24.6306,24.6496,24.602,24.621,132200.0
2012-02-14 15:20:00,25.88,25.9,25.85,25.85,116400.0,24.621,24.6401,24.5925,24.5925,116400.0
2012-02-14 15:30:00,25.84,25.89,25.83,25.88,55200.0,24.583,24.6306,24.5735,24.621,55200.0
2012-02-14 15:40:00,25.89,25.95,25.88,25.95,67600.0,24.6306,24.6876,24.621,24.6876,67600.0
2012-02-14 15:50:00,25.95,25.95,25.9,25.95,62000.0,24.6876,24.6876,24.6401,24.6876,62000.0
2012-02-15 09:30:00,26.0,26.07,25.84,25.84,30200.0,24.7352,24.8018,24.583,24.583,30200.0
2012-02-15 09:40:00,25.83,25.91,25.79,25.91,18800.0,24.5735,24.6496,24.5354,24.6496,18800.0
2012-02-15 09:50:00,25.91,25.93,25.89,25.91,9400.0,24.6496,24.6686,24.6306,24.6496,9400.0
2012-02-15 10:00:00,25.91,25.93,25.9,25.9,10200.0,24.6496,24.6686,24.6401,24.6401,10200.0
2012-02-15 10:10:00,25.9,25.93,25.89,25.91,4200.0,24.6401,24.6686,24.6306,24.6496,4200.0
2012-02-15 10:20:00,25.91,25.93,25.89,25.9,7400.0,24.6496,24.6686,24.6306,24.6401,7400.0
2012-02-15 10:30:00,25.93,25.93,25.87,25.9,11200.0,24.6686,24.6686,24.6115,24.6401,11200.0
2012-02-15 10:40:00,25.88,25.94,25.88,25.92,26000.0,24.621,24.6781,24.621,24.6591,26000.0
2012-02-15 10:50:00,25.93,25.93,25.89,25.9,16000.0,24.6686,24.6686,24.6306,24.6401,16000.0
2012-02-15 11:00:00,25.9,25.92,25.88,25.91,4600.0,24.6401,24.6591,24.621,24.6496,4600.0
2012-02-15 11:10:00,25.93,25.95,25.91,25.95,86400.0,24.6686,24.6876,24.6496,24.6876,86400.0
2012-02-15 11:20:00,25.95,26.0,25.94,25.99,28800.0,24.6876,24.7352,24.6781,24.7257,28800.0
2012-02-15 11:30:00,25.99,26.0,25.97,25.99,10200.0,24.7257,24.7352,24.7067,24.7257,10200.0
2012-02-15 11:40:00,25.99,26.11,25.99,26.09,82400.0,24.7257,24.8399,24.7257,24.8208,82400.0
2012-02-15 11:50:00,26.09,26.15,26.09,26.15,22800.0,24.8208,24.8779,24.8208,24.8779,22800.0
2012-02-15 12:00:00,26.15,26.15,26.11,26.11,11400.0,24.8779,24.8779,24.8399,24.8399,11400.0
2012-02-15 12:10:00,26.11,26.13,26.1,26.12,15000.0,24.8399,24.8589,24.8303,24.8494,15000.0
2012-02-15 12:20:00,26.11,26.12,26.1,26.1,14200.0,24.8399,24.8494,24.8303,24.8303,14200.0
2012-02-15 12:30:00,26.1,26.12,26.06,26.11,45200.0,24.8303,24.8494,24.7923,24.8399,45200.0
2012-02-15 12:40:00,26.11,26.12,26.04,26.04,29600.0,24.8399,24.8494,24.7733,24.7733,29600.0
2012-02-15 12:50:00,26.04,26.06,25.98,26.02,35400.0,24.7733,24.7923,24.7162,24.7542,35400.0
2012-02-15 13:00:00,26.01,26.03,25.98,26.02,50200.0,24.7447,24.7637,24.7162,24.7542,50200.0
2012-02-15 13:10:00,26.02,26.02,25.99,26.0,14600.0,24.7542,24.7542,24.7257,24.7352,14600.0
2012-02-15 13:20:00,26.0,26.0,25.99,25.99,3600.0,24.7352,24.7352,24.7257,24.7257,3600.0
2012-02-15 13:30:00,26.0,26.0,25.97,26.0,10600.0,24.7352,24.7352,24.7067,24.7352,10600.0
2012-02-15 13:40:00,26.0,26.01,25.93,25.97,9000.0,24.7352,24.7447,24.6686,24.7067,9000.0
2012-02-15 13:50:00,25.98,26.01,25.97,26.0,14200.0,24.7162,24.7447,24.7067,24.7352,14200.0
2012-02-15 14:00:00,26.03,26.03,25.94,25.95,18000.0,24.7637,24.7637,24.6781,24.6876,18000.0
2012-02-15 14:10:00,25.94,25.95,25.88,25.91,82000.0,24.6781,24.6876,24.621,24.6496,82000.0
2012-02-15 14:20:00,25.91,25.98,25.9,25.97,22000.0,24.6496,24.7162,24.6401,24.7067,22000.0
2012-02-15 14:30:00,25.96,25.96,25.89,25.89,45400.0,24.6972,24.6972,24.6306,24.6306,45400.0
2012-02-15 14:40:00,25.89,25.96,25.89,25.95,15600.0,24.6306,24.6972,24.6306,24.6876,15600.0
2012-02-15 14:50:00,25.95,25.96,25.89,25.89,18600.0,24.6876,24.6972,24.6306,24.6306,18600.0
2012-02-15 15:00:00,25.9,25.92,25.87,25.88,21800.0,24.6401,24.6591,24.6115,24.621,21800.0
2012-02-15 15:10:00,25.88,25.91,25.86,25.87,23400.0,24.621,24.6496,24.602,24.6115,23400.0
2012-02-15 15:20:00,25.86,25.89,25.85,25.86,20000.0,24.602,24.6306,24.5925,24.602,20000.0
2012-02-15 15:30:00,25.86,25.88,25.84,25.88,24000.0,24.602,24.621,24.583,24.621,24000.0
2012-02-15 15:40:00,25.87,25.95,25.86,25.92,60800.0,24.6115,24.6876,24.602,24.6591,60800.0
2012-02-15 15:50:00,25.92,25.95,25.89,25.91,89400.0,24.6591,24.6876,24.6306,24.6496,89400.0
2012-02-16 09:30:00,25.93,25.96,25.9,25.92,21200.0,24.6686,24.6972,24.6401,24.6591,21200.0
2012-02-16 09:40:00,25.92,25.95,25.79,25.95,31600.0,24.6591,24.6876,24.5354,24.6876,31600.0
2012-02-16 09:50:00,25.95,25.96,25.86,25.93,15000.0,24.6876,24.6972,24.602,24.6686,15000.0
2012-02-16 10:00:00,25.93,26.0,25.93,25.97,17600.0,24.6686,24.7352,24.6686,24.7067,17600.0
2012-02-16 10:10:00,25.97,25.97,25.88,25.88,9600.0,24.7067,24.7067,24.621,24.621,9600.0
2012-02-16 10:20:00,25.89,25.91,25.88,25.91,17000.0,24.6306,24.6496,24.621,24.6496,17000.0
2012-02-16 10:30:00,25.92,25.93,25.88,25.91,35200.0,24.6591,24.6686,24.621,24.6496,35200.0
2012-02-16 10:40:00,25.91,25.91,25.88,25.89,5000.0,24.6496,24.6496,24.621,24.6306,5000.0
2012-02-16 10:50:00,25.88,25.89,25.84,25.84,7000.0,24.621,24.6306,24.583,24.583,7000.0
2012-02-16 11:00:00,25.84,25.91,25.82,25.89,10400.0,24.583,24.6496,24.564,24.6306,10400.0
2012-02-16 11:10:00,25.9,25.93,25.9,25.92,3800.0,24.6401,24.6686,24.6401,24.6591,3800.0
2012-02-16 11:20:00,25.94,25.98,25.93,25.97,20800.0,24.6781,24.7162,24.6686,24.7067,20800.0
2012-02-16 11:30:00,25.97,26.0,25.93,25.98,12400.0,24.7067,24.7352,24.6686,24.7162,12400.0
2012-02-16 11:40:00,25.98,25.98,25.95,25.95,6200.0,24.7162,24.7162,24.6876,24.6876,6200.0
2012-02-16 11:50:00,25.95,26.0,25.95,25.99,9800.0,24.6876,24.7352,24.6876,24.7257,9800.0
2012-02-16 12:00:00,25.99,26.0,25.97,25.99,6600.0,24.7257,24.7352,24.7067,24.7257,6600.0
2012-02-16 12:10:00,25.99,26.0,25.99,26.0,16000.0,24.7257,24.7352,24.7257,24.7352,16000.0
2012-02-16 12:20:00,25.99,26.04,25.99,26.02,20200.0,24.7257,24.7733,24.7257,24.7542,20200.0
2012-02-16 12:30:00,26.03,26.03,26.02,26.02,6400.0,24.7637,24.7637,24.7542,24.7542,6400.0
2012-02-16 12:40:00,26.04,26.04,26.0,26.0,10000.0,24.7733,24.7733,24.7352,24.7352,10000.0
2012-02-16 12:50:00,25.99,26.03,25.99,26.02,9000.0,24.7257,24.7637,24.7257,24.7542,9000.0
2012-02-16 13:00:00,26.03,26.07,26.03,26.05,11000.0,24.7637,24.8018,24.7637,24.7828,11000.0
2012-02-16 13:10:00,26.05,26.07,26.04,26.07,7000.0,24.7828,24.8018,24.7733,24.8018,7000.0
2012-02-16 13:20:00,26.07,26.07,26.04,26.06,8800.0,24.8018,24.8018,24.7733,24.7923,8800.0
2012-02-16 13:30:00,26.06,26.07,26.03,26.03,7200.0,24.7923,24.8018,24.7637,24.7637,7200.0
2012-02-16 13:40:00,26.0,26.03,26.0,26.03,5800.0,24.7352,24.7637,24.7352,24.7637,5800.0
2012-02-16 13:50:00,26.02,26.04,26.01,26.03,7200.0,24.7542,24.7733,24.7447,24.7637,7200.0
2012-02-16 14:00:00,26.03,26.06,26.03,26.04,17600.0,24.7637,24.7923,24.7637,24.7733,17600.0
2012-02-16 14:10:00,26.04,26.06,26.04,26.05,11000.0,24.7733,24.7923,24.7733,24.7828,11000.0
2012-02-16 14:20:00,26.05,26.07,26.05,26.06,14400.0,24.7828,24.8018,24.7828,24.7923,14400.0
2012-02-16 14:30:00,26.06,26.07,26.04,26.05,16400.0,24.7923,24.8018,24.7733,24.7828,16400.0
2012-02-16 14:40:00,26.05,26.06,26.04,26.06,10000.0,24.7828,24.7923,24.7733,24.7923,10000.0
2012-02-16 14:50:00,26.06,26.06,26.03,26.04,10800.0,24.7923,24.7923,24.7637,24.7733,10800.0
2012-02-16 15:00:00,26.04,26.07,26.04,26.06,20000.0,24.7733,24.8018,24.7733,24.7923,20000.0
2012-02-16 15:10:00,26.05,26.06,26.04,26.06,18200.0,24.7828,24.7923,24.7733,24.7923,18200.0
2012-02-16 15:20:00,26.06,26.08,26.05,26.07,22400.0,24.7923,24.8113,24.7828,24.8018,22400.0
2012-02-16 15:30:00,26.07,26.11,26.05,26.1,34800.0,24.8018,24.8399,24.7828,24.8303,34800.0
2012-02-16 15:40:00,26.1,26.14,26.08,26.08,57200.0,24.8303,24.8684,24.8113,24.8113,57200.0
2012-02-16 15:50:00,26.07,26.1,26.05,26.06,79400.0,24.8018,24.8303,24.7828,24.7923,79400.0
2012-02-17 09:30:00,26.24,26.24,26.04,26.09,12000.0,24.9635,24.9635,24.7733,24.8208,12000.0
2012-02-17 09:40:00,26.09,26.17,26.04,26.04,10400.0,24.8208,24.8969,24.7733,24.7733,10400.0
2012-02-17 09:50:00,26.03,26.15,26.03,26.14,17200.0,24.7637,24.8779,24.7637,24.8684,17200.0
2012-02-17 10:00:00,26.13,26.14,26.06,26.06,6600.0,24.8589,24.8684,24.7923,24.7923,6600.0
2012-02-17 10:10:00,26.07,26.08,26.02,26.06,12200.0,24.8018,24.8113,24.7542,24.7923,12200.0
2012-02-17 10:20:00,26.09,26.09,26.07,26.09,3200.0,24.8208,24.8208,24.8018,24.8208,3200.0
2012-02-17 10:30:00,26.09,26.11,26.08,26.08,4000.0,24.8208,24.8399,24.8113,24.8113,4000.0
2012-02-17 10:40:00,26.07,26.11,26.07,26.1,30800.0,24.8018,24.8399,24.8018,24.8303,30800.0
2012-02-17 10:50:00,26.08,26.09,26.07,26.07,5800.0,24.8113,24.8208,24.8018,24.8018,5800.0
2012-02-17 11:00:00,26.06,26.06,26.02,26.02,4600.0,24.7923,24.7923,24.7542,24.7542,4600.0
2012-02-17 11:10:00,26.02,26.02,25.98,26.0,5600.0,24.7542,24.7542,24.7162,24.7352,5600.0
2012-02-17 11:20:00,26.0,26.04,26.0,26.01,5400.0,24.7352,24.7733,24.7352,24.7447,5400.0
2012-02-17 11:30:00,26.01,26.04,26.0,26.04,8200.0,24.7447,24.7733,24.7352,24.7733,8200.0
2012-02-17 11:40:00,26.03,26.03,26.0,26.02,7600.0,24.7637,24.7637,24.7352,24.7542,7600.0
2012-02-17 11:50:00,26.04,26.04,26.02,26.03,3400.0,24.7733,24.7733,24.7542,24.7637,3400.0
2012-02-17 12:00:00,26.03,26.04,26.02,26.03,5200.0,24.7637,24.7733,24.7542,24.7637,5200.0
2012-02-17 12:10:00,26.03,26.03,26.02,26.02,7000.0,24.7637,24.7637,24.7542,24.7542,7000.0
2012-02-17 12:20:00,26.02,26.03,26.0,26.0,5000.0,24.7542,24.7637,24.7352,24.7352,5000.0
2012-02-17 12:30:00,26.0,26.03,26.0,26.03,13000.0,24.7352,24.7637,24.7352,24.7637,13000.0
2012-02-17 12:40:00,26.04,26.04,26.03,26.04,5000.0,24.7733,24.7733,24.7637,24.7733,5000.0
2012-02-17 12:50:00,26.03,26.05,26.02,26.03,7200.0,24.7637,24.7828,24.7542,24.7637,7200.0
2012-02-17 13:00:00,26.02,26.02,25.99,25.99,3400.0,24.7542,24.7542,24.7257,24.7257,3400.0
2012-02-17 13:10:00,26.0,26.04,25.99,26.04,10400.0,24.7352,24.7733,24.7257,24.7733,10400.0
2012-02-17 13:20:00,26.04,26.06,26.04,26.04,6400.0,24.7733,24.7923,24.7733,24.7733,6400.0
2012-02-17 13:30:00,26.04,26.06,26.04,26.05,6400.0,24.7733,24.7923,24.7733,24.7828,6400.0
2012-02-17 13:40:00,26.04,26.05,26.02,26.05,6000.0,24.7733,24.7828,24.7542,24.7828,6000.0
2012-02-17 13:50:00,26.04,26.06,26.04,26.05,14400.0,24.7733,24.7923,24.7733,24.7828,14400.0
2012-02-17 14:00:00,26.05,26.06,26.03,26.05,8800.0,24.7828,24.7923,24.7637,24.7828,8800.0
2012-02-17 14:10:00,26.04,26.05,26.04,26.04,6800.0,24.7733,24.7828,24.7733,24.7733,6800.0
2012-02-17 14:20:00,26.04,26.04,26.03,26.03,7200.0,24.7733,24.7733,24.7637,24.7637,7200.0
2012-02-17 14:30:00,26.03,26.06,26.03,26.06,9800.0,24.7637,24.7923,24.7637,24.7923,9800.0
2012-02-17 14:40:00,26.05,26.05,26.03,26.05,5600.0,24.7828,24.7828,24.7637,24.7828,5600.0
2012-02-17 14:50:00,26.04,26.06,26.04,26.05,18000.0,24.7733,24.7923,24.7733,24.7828,18000.0
2012-02-17 15:00:00,26.05,26.08,26.05,26.07,16000.0,24.7828,24.8113,24.7828,24.8018,16000.0
2012-02-17 15:10:00,26.07,26.09,26.06,26.08,7600.0,24.8018,24.8208,24.7923,24.8113,7600.0
2012-02-17 15:20:00,26.09,26.11,26.09,26.11,17200.0,24.8208,24.8399,24.8208,24.8399,17200.0
2012-02-17 15:30:00,26.11,26.11,26.07,26.1,24800.0,24.8399,24.8399,24.8018,24.8303,24800.0
2012-02-17 15:40:00,26.1,26.11,26.07,26.07,17200.0,24.8303,24.8399,24.8018,24.8018,17200.0
2012-02-17 15:50:00,26.07,26.08,26.05,26.05,58600.0,24.8018,24.8113,24.7828,24.7828,58600.0
2012-02-21 09:30:00,26.08,26.11,26.0,26.11,9000.0,24.8113,24.8399,24.7352,24.8399,9000.0
2012-02-21 09:40:00,26.1,26.11,25.99,25.99,17600.0,24.8303,24.8399,24.7257,24.7257,17600.0
2012-02-21 09:50:00,25.94,25.96,25.88,25.88,9000.0,24.6781,24.6972,24.621,24.621,9000.0
2012-02-21 10:00:00,25.88,25.92,25.86,25.88,9800.0,24.621,24.6591,24.602,24.621,9800.0
2012-02-21 10:10:00,25.87,25.93,25.86,25.88,7000.0,24.6115,24.6686,24.602,24.621,7000.0
2012-02-21 10:20:00,25.89,25.96,25.89,25.96,3200.0,24.6306,24.6972,24.6306,24.6972,3200.0
2012-02-21 10:30:00,25.95,26.02,25.95,26.0,11000.0,24.6876,24.7542,24.6876,24.7352,11000.0
2012-02-21 10:40:00,26.02,26.03,25.98,26.02,3000.0,24.7542,24.7637,24.7162,24.7542,3000.0
2012-02-21 10:50:00,26.02,26.02,26.0,26.02,5600.0,24.7542,24.7542,24.7352,24.7542,5600.0
2012-02-21 11:00:00,26.02,26.03,25.98,25.98,5400.0,24.7542,24.7637,24.7162,24.7162,5400.0
2012-02-21 11:10:00,25.97,26.0,25.97,25.97,4400.0,24.7067,24.7352,24.7067,24.7067,4400.0
2012-02-21 11:20:00,25.97,25.98,25.96,25.97,2600.0,24.7067,24.7162,24.6972,24.7067,2600.0
2012-02-21 11:30:00,25.97,25.97,25.93,25.93,3600.0,24.7067,24.7067,24.6686,24.6686,3600.0
2012-02-21 11:40:00,25.93,25.93,25.91,25.91,3600.0,24.6686,24.6686,24.6496,24.6496,3600.0
2012-02-21 11:50:00,25.9,25.9,25.86,25.88,6000.0,24.6401,24.6401,24.602,24.621,6000.0
2012-02-21 12:00:00,25.89,26.0,25.89,26.0,15800.0,24.6306,24.7352,24.6306,24.7352,15800.0
2012-02-21 12:10:00,26.0,26.0,25.98,25.98,5200.0,24.7352,24.7352,24.7162,24.7162,5200.0
2012-02-21 12:20:00,25.97,26.0,25.96,26.0,3000.0,24.7067,24.7352,24.6972,24.7352,3000.0
2012-02-21 12:30:00,26.0,26.0,25.98,25.98,2400.0,24.7352,24.7352,24.7162,24.7162,2400.0
2012-02-21 12:40:00,25.96,25.96,25.95,25.95,600.0,24.6972,24.6972,24.6876,24.6876,600.0
2012-02-21 12:50:00,25.95,25.96,25.93,25.94,2400.0,24.6876,24.6972,24.6686,24.6781,2400.0
2012-02-21 13:00:00,25.93,25.94,25.91,25.93,6400.0,24.6686,24.6781,24.6496,24.6686,6400.0
2012-02-21 13:10:00,25.94,25.94,25.91,25.91,4600.0,24.6781,24.6781,24.6496,24.6496,4600.0
2012-02-21 13:20:00,25.91,25.92,25.91,25.91,5600.0,24.6496,24.6591,24.6496,24.6496,5600.0
2012-02-21 13:30:00,25.91,25.91,25.88,25.88,4000.0,24.6496,24.6496,24.621,24.621,4000.0
2012-02-21 13:40:00,25.86,25.86,25.81,25.86,14400.0,24.602,24.602,24.5544,24.602,14400.0
2012-02-21 13:50:00,25.87,25.89,25.83,25.85,10600.0,24.6115,24.6306,24.5735,24.5925,10600.0
2012-02-21 14:00:00,25.86,25.86,25.83,25.83,9400.0,24.602,24.602,24.5735,24.5735,9400.0
2012-02-21 14:10:00,25.82,25.82,25.78,25.79,19400.0,24.564,24.564,24.5259,24.5354,19400.0
2012-02-21 14:20:00,25.79,25.81,25.78,25.79,12000.0,24.5354,24.5544,24.5259,24.5354,12000.0
2012-02-21 14:30:00,25.79,25.81,25.77,25.77,18000.0,24.5354,24.5544,24.5164,24.5164,18000.0
2012-02-21 14:40:00,25.77,25.77,25.75,25.77,9600.0,24.5164,24.5164,24.4974,24.5164,9600.0
2012-02-21 14:50:00,25.77,25.77,25.73,25.74,9400.0,24.5164,24.5164,24.4783,24.4879,9400.0
2012-02-21 15:00:00,25.74,25.81,25.73,25.75,29400.0,24.4879,24.5544,24.4783,24.4974,29400.0
2012-02-21 15:10:00,25.75,25.78,25.75,25.75,18200.0,24.4974,24.5259,24.4974,24.4974,18200.0
2012-02-21 15:20:00,25.75,25.77,25.73,25.75,28200.0,24.4974,24.5164,24.4783,24.4974,28200.0
2012-02-21 15:30:00,25.75,25.76,25.73,25.75,35000.0,24.4974,24.5069,24.4783,24.4974,35000.0
2012-02-21 15:40:00,25.75,25.78,25.74,25.78,77200.0,24.4974,24.5259,24.4879,24.5259,77200.0
2012-02-21 15:50:00,25.78,25.81,25.75,25.79,80600.0,24.5259,24.5544,24.4974,24.5354,80600.0
2012-02-22 09:30:00,25.83,25.83,25.7,25.77,33600.0,24.5735,24.5735,24.4498,24.5164,33600.0
2012-02-22 09:40:00,25.78,25.83,25.78,25.83,6200.0,24.5259,24.5735,24.5259,24.5735,6200.0
2012-02-22 09:50:00,25.82,25.82,25.75,25.79,15200.0,24.564,24.564,24.4974,24.5354,15200.0
2012-02-22 10:00:00,25.8,25.95,25.79,25.93,29600.0,24.5449,24.6876,24.5354,24.6686,29600.0
2012-02-22 10:10:00,25.92,26.02,25.92,26.0,16200.0,24.6591,24.7542,24.6591,24.7352,16200.0
2012-02-22 10:20:00,26.0,26.02,25.98,26.0,18600.0,24.7352,24.7542,24.7162,24.7352,18600.0
2012-02-22 10:30:00,25.99,26.0,25.93,25.95,15000.0,24.7257,24.7352,24.6686,24.6876,15000.0
2012-02-22 10:40:00,25.95,26.0,25.93,26.0,25000.0,24.6876,24.7352,24.6686,24.7352,25000.0
2012-02-22 10:50:00,26.0,26.02,25.95,25.95,6000.0,24.7352,24.7542,24.6876,24.6876,6000.0
2012-02-22 11:00:00,25.95,26.02,25.95,25.96,12800.0,24.6876,24.7542,24.6876,24.6972,12800.0
2012-02-22 11:10:00,25.96,25.96,25.88,25.88,10400.0,24.6972,24.6972,24.621,24.621,10400.0
2012-02-22 11:20:00,25.88,25.91,25.86,25.9,7000.0,24.621,24.6496,24.602,24.6401,7000.0
2012-02-22 11:30:00,25.9,25.9,25.84,25.87,7800.0,24.6401,24.6401,24.583,24.6115,7800.0
2012-02-22 11:40:00,25.86,25.87,25.82,25.82,24600.0,24.602,24.6115,24.564,24.564,24600.0
2012-02-22 11:50:00,25.81,25.82,25.8,25.81,8800.0,24.5544,24.564,24.5449,24.5544,8800.0
2012-02-22 12:00:00,25.81,25.81,25.75,25.75,12000.0,24.5544,24.5544,24.4974,24.4974,12000.0
2012-02-22 12:10:00,25.75,25.8,25.75,25.8,6800.0,24.4974,24.5449,24.4974,24.5449,6800.0
2012-02-22 12:20:00,25.8,25.81,25.8,25.81,4600.0,24.5449,24.5544,24.5449,24.5544,4600.0
2012-02-22 12:30:00,25.81,25.82,25.79,25.82,8000.0,24.5544,24.564,24.5354,24.564,8000.0
2012-02-22 12:40:00,25.83,25.86,25.81,25.81,8600.0,24.5735,24.602,24.5544,24.5544,8600.0
2012-02-22 12:50:00,25.81,25.81,25.79,25.79,7000.0,24.5544,24.5544,24.5354,24.5354,7000.0
2012-02-22 13:00:00,25.78,25.84,25.78,25.83,6600.0,24.5259,24.583,24.5259,24.5735,6600.0
2012-02-22 13:10:00,25.83,25.89,25.83,25.86,9800.0,24.5735,24.6306,24.5735,24.602,9800.0
2012-02-22 13:20:00,25.85,25.89,25.85,25.87,6400.0,24.5925,24.6306,24.5925,24.6115,6400.0
2012-02-22 13:30:00,25.87,25.88,25.86,25.86,2000.0,24.6115,24.621,24.602,24.602,2000.0
2012-02-22 13:40:00,25.86,25.86,25.85,25.86,5200.0,24.602,24.602,24.5925,24.602,5200.0
2012-02-22 13:50:00,25.87,25.89,25.87,25.89,5000.0,24.6115,24.6306,24.6115,24.6306,5000.0
2012-02-22 14:00:00,25.89,25.89,25.86,25.88,11200.0,24.6306,24.6306,24.602,24.621,11200.0
2012-02-22 14:10:00,25.88,25.9,25.87,25.9,11600.0,24.621,24.6401,24.6115,24.6401,11600.0
2012-02-22 14:20:00,25.9,25.91,25.89,25.89,8200.0,24.6401,24.6496,24.6306,24.6306,8200.0
2012-02-22 14:30:00,25.89,25.89,25.85,25.86,16400.0,24.6306,24.6306,24.5925,24.602,16400.0
2012-02-22 14:40:00,25.86,25.88,25.85,25.86,17600.0,24.602,24.621,24.5925,24.602,17600.0
2012-02-22 14:50:00,25.86,25.86,25.84,25.84,12600.0,24.602,24.602,24.583,24.583,12600.0
2012-02-22 15:00:00,25.83,25.86,25.82,25.83,27000.0,24.5735,24.602,24.564,24.5735,27000.0
2012-02-22 15:10:00,25.83,25.84,25.82,25.83,47600.0,24.5735,24.583,24.564,24.5735,47600.0
2012-02-22 15:20:00,25.83,25.84,25.81,25.83,23600.0,24.5735,24.583,24.5544,24.5735,23600.0
2012-02-22 15:30:00,25.83,25.83,25.81,25.82,40200.0,24.5735,24.5735,24.5544,24.564,40200.0
2012-02-22 15:40:00,25.82,25.83,25.78,25.78,49400.0,24.564,24.5735,24.5259,24.5259,49400.0
2012-02-22 15:50:00,25.78,25.79,25.75,25.78,75400.0,24.5259,24.5354,24.4974,24.5259,75400.0
2012-02-23 09:30:00,25.85,25.86,25.72,25.72,11600.0,24.5925,24.602,24.4688,24.4688,11600.0
2012-02-23 09:40:00,25.71,25.73,25.66,25.73,9000.0,24.4593,24.4783,24.4117,24.4783,9000.0
2012-02-23 09:50:00,25.72,25.81,25.7,25.77,14600.0,24.4688,24.5544,24.4498,24.5164,14600.0
2012-02-23 10:00:00,25.81,25.81,25.78,25.78,18200.0,24.5544,24.5544,24.5259,24.5259,18200.0
2012-02-23 10:10:00,25.8,25.83,25.77,25.79,23800.0,24.5449,24.5735,24.5164,24.5354,23800.0
2012-02-23 10:20:00,25.79,25.79,25.75,25.79,13800.0,24.5354,24.5354,24.4974,24.5354,13800.0
2012-02-23 10:30:00,25.79,25.84,25.79,25.81,68600.0,24.5354,24.583,24.5354,24.5544,68600.0
2012-02-23 10:40:00,25.81,25.83,25.81,25.82,16600.0,24.5544,24.5735,24.5544,24.564,16600.0
2012-02-23 10:50:00,25.83,25.85,25.82,25.83,15200.0,24.5735,24.5925,24.564,24.5735,15200.0
2012-02-23 11:00:00,25.84,25.89,25.83,25.89,31600.0,24.583,24.6306,24.5735,24.6306,31600.0
2012-02-23 11:10:00,25.91,25.98,25.91,25.96,11000.0,24.6496,24.7162,24.6496,24.6972,11000.0
2012-02-23 11:20:00,25.96,25.99,25.95,25.95,12400.0,24.6972,24.7257,24.6876,24.6876,12400.0
2012-02-23 11:30:00,25.95,25.96,25.93,25.93,6000.0,24.6876,24.6972,24.6686,24.6686,6000.0
2012-02-23 11:40:00,25.94,25.95,25.91,25.91,8000.0,24.6781,24.6876,24.6496,24.6496,8000.0
2012-02-23 11:50:00,25.91,25.93,25.91,25.93,2800.0,24.6496,24.6686,24.6496,24.6686,2800.0
2012-02-23 12:00:00,25.93,25.94,25.92,25.94,4800.0,24.6686,24.6781,24.6591,24.6781,4800.0
2012-02-23 12:10:00,25.95,25.95,25.9,25.9,3200.0,24.6876,24.6876,24.6401,24.6401,3200.0
2012-02-23 12:20:00,25.89,25.95,25.89,25.94,26600.0,24.6306,24.6876,24.6306,24.6781,26600.0
2012-02-23 12:30:00,25.96,26.0,25.93,25.94,23200.0,24.6972,24.7352,24.6686,24.6781,23200.0
2012-02-23 12:40:00,25.94,25.95,25.89,25.89,5400.0,24.6781,24.6876,24.6306,24.6306,5400.0
2012-02-23 12:50:00,25.89,25.9,25.87,25.88,6000.0,24.6306,24.6401,24.6115,24.621,6000.0
2012-02-23 13:00:00,25.89,25.89,25.85,25.85,5200.0,24.6306,24.6306,24.5925,24.5925,5200.0
2012-02-23 13:10:00,25.85,25.86,25.84,25.86,5400.0,24.5925,24.602,24.583,24.602,5400.0
2012-02-23 13:20:00,25.86,25.88,25.85,25.85,5200.0,24.602,24.621,24.5925,24.5925,5200.0
2012-02-23 13:30:00,25.86,25.87,25.84,25.86,8200.0,24.602,24.6115,24.583,24.602,8200.0
2012-02-23 13:40:00,25.86,25.9,25.86,25.89,15000.0,24.602,24.6401,24.602,24.6306,15000.0
2012-02-23 13:50:00,25.9,25.9,25.88,25.89,7800.0,24.6401,24.6401,24.621,24.6306,7800.0
2012-02-23 14:00:00,25.89,25.9,25.87,25.89,11000.0,24.6306,24.6401,24.6115,24.6306,11000.0
2012-02-23 14:10:00,25.89,25.91,25.89,25.91,9400.0,24.6306,24.6496,24.6306,24.6496,9400.0
2012-02-23 14:20:00,25.91,25.92,25.89,25.92,10800.0,24.6496,24.6591,24.6306,24.6591,10800.0
2012-02-23 14:30:00,25.92,25.95,25.91,25.94,9200.0,24.6591,24.6876,24.6496,24.6781,9200.0
2012-02-23 14:40:00,25.93,25.95,25.91,25.91,10800.0,24.6686,24.6876,24.6496,24.6496,10800.0
2012-02-23 14:50:00,25.93,25.93,25.91,25.92,9600.0,24.6686,24.6686,24.6496,24.6591,9600.0
2012-02-23 15:00:00,25.91,25.93,25.91,25.93,10400.0,24.6496,24.6686,24.6496,24.6686,10400.0
2012-02-23 15:10:00,25.93,25.96,25.93,25.96,18400.0,24.6686,24.6972,24.6686,24.6972,18400.0
2012-02-23 15:20:00,25.96,25.96,25.93,25.96,14800.0,24.6972,24.6972,24.6686,24.6972,14800.0
2012-02-23 15:30:00,25.95,25.96,25.93,25.95,22800.0,24.6876,24.6972,24.6686,24.6876,22800.0
2012-02-23 15:40:00,25.96,25.96,25.93,25.96,21200.0,24.6972,24.6972,24.6686,24.6972,21200.0
2012-02-23 15:50:00,25.96,25.98,25.95,25.96,36400.0,24.6972,24.7162,24.6876,24.6972,36400.0
2012-02-24 09:30:00,26.04,26.07,25.98,26.01,11000.0,24.7733,24.8018,24.7162,24.7447,11000.0
2012-02-24 09:40:00,26.0,26.03,26.0,26.03,4000.0,24.7352,24.7637,24.7352,24.7637,4000.0
2012-02-24 09:50:00,26.03,26.1,26.02,26.1,21800.0,24.7637,24.8303,24.7542,24.8303,21800.0
2012-02-24 10:00:00,26.1,26.18,26.09,26.15,16600.0,24.8303,24.9064,24.8208,24.8779,16600.0
2012-02-24 10:10:00,26.15,26.22,26.15,26.18,23800.0,24.8779,24.9445,24.8779,24.9064,23800.0
2012-02-24 10:20:00,26.17,26.17,26.11,26.14,11000.0,24.8969,24.8969,24.8399,24.8684,11000.0
2012-02-24 10:30:00,26.13,26.15,26.09,26.11,20600.0,24.8589,24.8779,24.8208,24.8399,20600.0
2012-02-24 10:40:00,26.11,26.14,26.1,26.13,107200.0,24.8399,24.8684,24.8303,24.8589,107200.0
2012-02-24 10:50:00,26.13,26.13,26.11,26.11,3400.0,24.8589,24.8589,24.8399,24.8399,3400.0
2012-02-24 11:00:00,26.09,26.15,26.09,26.13,9000.0,24.8208,24.8779,24.8208,24.8589,9000.0
2012-02-24 11:10:00,26.12,26.17,26.11,26.16,13600.0,24.8494,24.8969,24.8399,24.8874,13600.0
2012-02-24 11:20:00,26.15,26.18,26.15,26.18,13000.0,24.8779,24.9064,24.8779,24.9064,13000.0
2012-02-24 11:30:00,26.18,26.18,26.15,26.17,13400.0,24.9064,24.9064,24.8779,24.8969,13400.0
2012-02-24 11:40:00,26.18,26.18,26.16,26.17,9800.0,24.9064,24.9064,24.8874,24.8969,9800.0
2012-02-24 11:50:00,26.18,26.25,26.16,26.25,56400.0,24.9064,24.973,24.8874,24.973,56400.0
2012-02-24 12:00:00,26.25,26.25,26.22,26.22,6200.0,24.973,24.973,24.9445,24.9445,6200.0
2012-02-24 12:10:00,26.23,26.25,26.22,26.25,15600.0,24.954,24.973,24.9445,24.973,15600.0
2012-02-24 12:20:00,26.25,26.25,26.15,26.15,37200.0,24.973,24.973,24.8779,24.8779,37200.0
2012-02-24 12:30:00,26.16,26.16,26.1,26.13,12800.0,24.8874,24.8874,24.8303,24.8589,12800.0
2012-02-24 12:40:00,26.11,26.15,26.11,26.13,7600.0,24.8399,24.8779,24.8399,24.8589,7600.0
2012-02-24 12:50:00,26.15,26.15,26.13,26.14,8400.0,24.8779,24.8779,24.8589,24.8684,8400.0
2012-02-24 13:00:00,26.15,26.18,26.15,26.17,5600.0,24.8779,24.9064,24.8779,24.8969,5600.0
2012-02-24 13:10:00,26.17,26.17,26.15,26.15,24000.0,24.8969,24.8969,24.8779,24.8779,24000.0
2012-02-24 13:20:00,26.15,26.16,26.14,26.15,6800.0,24.8779,24.8874,24.8684,24.8779,6800.0
2012-02-24 13:30:00,26.16,26.16,26.15,26.15,7800.0,24.8874,24.8874,24.8779,24.8779,7800.0
2012-02-24 13:40:00,26.15,26.15,26.13,26.13,20000.0,24.8779,24.8779,24.8589,24.8589,20000.0
2012-02-24 13:50:00,26.12,26.15,26.09,26.09,21400.0,24.8494,24.8779,24.8208,24.8208,21400.0
2012-02-24 14:00:00,26.1,26.11,26.07,26.09,17800.0,24.8303,24.8399,24.8018,24.8208,17800.0
2012-02-24 14:10:00,26.09,26.1,26.08,26.09,7400.0,24.8208,24.8303,24.8113,24.8208,7400.0
2012-02-24 14:20:00,26.08,26.09,26.03,26.03,13600.0,24.8113,24.8208,24.7637,24.7637,13600.0
2012-02-24 14:30:00,26.03,26.03,25.97,25.98,30800.0,24.7637,24.7637,24.7067,24.7162,30800.0
2012-02-24 14:40:00,25.98,26.01,25.98,26.0,13600.0,24.7162,24.7447,24.7162,24.7352,13600.0
2012-02-24 14:50:00,26.0,26.01,26.0,26.0,10400.0,24.7352,24.7447,24.7352,24.7352,10400.0
2012-02-24 15:00:00,26.0,26.03,26.0,26.01,18000.0,24.7352,24.7637,24.7352,24.7447,18000.0
2012-02-24 15:10:00,26.0,26.04,26.0,26.03,19600.0,24.7352,24.7733,24.7352,24.7637,19600.0
2012-02-24 15:20:00,26.03,26.03,26.0,26.01,17000.0,24.7637,24.7637,24.7352,24.7447,17000.0
2012-02-24 15:30:00,26.0,26.04,25.99,26.03,25000.0,24.7352,24.7733,24.7257,24.7637,25000.0
2012-02-24 15:40:00,26.03,26.04,26.0,26.03,39200.0,24.7637,24.7733,24.7352,24.7637,39200.0
2012-02-24 15:50:00,26.03,26.03,25.97,25.98,96600.0,24.7637,24.7637,24.7067,24.7162,96600.0
2012-02-27 09:30:00,25.82,25.84,25.68,25.74,14600.0,24.564,24.583,24.4308,24.4879,14600.0
2012-02-27 09:40:00,25.68,25.7,25.61,25.68,18000.0,24.4308,24.4498,24.3642,24.4308,18000.0
2012-02-27 09:50:00,25.72,25.81,25.72,25.8,19600.0,24.4688,24.5544,24.4688,24.5449,19600.0
2012-02-27 10:00:00,25.8,25.84,25.75,25.83,40000.0,24.5449,24.583,24.4974,24.5735,40000.0
2012-02-27 10:10:00,25.84,25.86,25.8,25.84,23000.0,24.583,24.602,24.5449,24.583,23000.0
2012-02-27 10:20:00,25.84,25.85,25.75,25.76,91200.0,24.583,24.5925,24.4974,24.5069,91200.0
2012-02-27 10:30:00,25.76,25.8,25.76,25.8,11000.0,24.5069,24.5449,24.5069,24.5449,11000.0
2012-02-27 10:40:00,25.82,25.91,25.82,25.89,15600.0,24.564,24.6496,24.564,24.6306,15600.0
2012-02-27 10:50:00,25.9,25.98,25.9,25.96,12200.0,24.6401,24.7162,24.6401,24.6972,12200.0
2012-02-27 11:00:00,25.96,25.99,25.93,25.94,24600.0,24.6972,24.7257,24.6686,24.6781,24600.0
2012-02-27 11:10:00,25.93,25.98,25.92,25.93,28400.0,24.6686,24.7162,24.6591,24.6686,28400.0
2012-02-27 11:20:00,25.94,25.97,25.93,25.95,16000.0,24.6781,24.7067,24.6686,24.6876,16000.0
2012-02-27 11:30:00,25.95,26.0,25.91,25.95,56800.0,24.6876,24.7352,24.6496,24.6876,56800.0
2012-02-27 11:40:00,25.95,25.96,25.86,25.9,62200.0,24.6876,24.6972,24.602,24.6401,62200.0
2012-02-27 11:50:00,25.89,25.91,25.88,25.89,11200.0,24.6306,24.6496,24.621,24.6306,11200.0
2012-02-27 12:00:00,25.89,25.91,25.83,25.84,14600.0,24.6306,24.6496,24.5735,24.583,14600.0
2012-02-27 12:10:00,25.85,25.9,25.84,25.89,12600.0,24.5925,24.6401,24.583,24.6306,12600.0
2012-02-27 12:20:00,25.9,25.92,25.89,25.92,11400.0,24.6401,24.6591,24.6306,24.6591,11400.0
2012-02-27 12:30:00,25.92,25.95,25.9,25.95,8000.0,24.6591,24.6876,24.6401,24.6876,8000.0
2012-02-27 12:40:00,25.96,26.03,25.95,26.03,9200.0,24.6972,24.7637,24.6876,24.7637,9200.0
2012-02-27 12:50:00,26.03,26.05,26.0,26.04,10000.0,24.7637,24.7828,24.7352,24.7733,10000.0
2012-02-27 13:00:00,26.04,26.06,26.04,26.04,13200.0,24.7733,24.7923,24.7733,24.7733,13200.0
2012-02-27 13:10:00,26.05,26.07,26.04,26.06,5600.0,24.7828,24.8018,24.7733,24.7923,5600.0
2012-02-27 13:20:00,26.06,26.07,26.03,26.03,8400.0,24.7923,24.8018,24.7637,24.7637,8400.0
2012-02-27 13:30:00,26.03,26.09,26.03,26.08,7800.0,24.7637,24.8208,24.7637,24.8113,7800.0
2012-02-27 13:40:00,26.08,26.1,26.05,26.07,11600.0,24.8113,24.8303,24.7828,24.8018,11600.0
2012-02-27 13:50:00,26.07,26.08,26.03,26.05,17400.0,24.8018,24.8113,24.7637,24.7828,17400.0
2012-02-27 14:00:00,26.06,26.07,26.05,26.05,13600.0,24.7923,24.8018,24.7828,24.7828,13600.0
2012-02-27 14:10:00,26.05,26.07,26.03,26.04,13200.0,24.7828,24.8018,24.7637,24.7733,13200.0
2012-02-27 14:20:00,26.04,26.05,26.03,26.05,10800.0,24.7733,24.7828,24.7637,24.7828,10800.0
2012-02-27 14:30:00,26.05,26.05,25.99,26.01,32600.0,24.7828,24.7828,24.7257,24.7447,32600.0
2012-02-27 14:40:00,26.02,26.02,25.99,26.02,13200.0,24.7542,24.7542,24.7257,24.7542,13200.0
2012-02-27 14:50:00,26.01,26.03,26.0,26.03,17800.0,24.7447,24.7637,24.7352,24.7637,17800.0
2012-02-27 15:00:00,26.03,26.07,26.03,26.06,28000.0,24.7637,24.8018,24.7637,24.7923,28000.0
2012-02-27 15:10:00,26.06,26.08,26.0,26.03,23000.0,24.7923,24.8113,24.7352,24.7637,23000.0
2012-02-27 15:20:00,26.04,26.06,26.02,26.04,21400.0,24.7733,24.7923,24.7542,24.7733,21400.0
2012-02-27 15:30:00,26.05,26.09,26.05,26.06,39000.0,24.7828,24.8208,24.7828,24.7923,39000.0
2012-02-27 15:40:00,26.07,26.08,26.02,26.03,54400.0,24.8018,24.8113,24.7542,24.7637,54400.0
2012-02-27 15:50:00,26.02,26.04,25.96,25.97,102000.0,24.7542,24.7733,24.6972,24.7067,102000.0
2012-02-28 09:30:00,26.0,26.0,25.85,25.95,15400.0,24.7352,24.7352,24.5925,24.6876,15400.0
2012-02-28 09:40:00,25.94,25.98,25.92,25.94,6000.0,24.6781,24.7162,24.6591,24.6781,6000.0
2012-02-28 09:50:00,25.99,26.05,25.98,26.05,5400.0,24.7257,24.7828,24.7162,24.7828,5400.0
2012-02-28 10:00:00,26.08,26.08,25.96,25.96,8000.0,24.8113,24.8113,24.6972,24.6972,8000.0
2012-02-28 10:10:00,25.96,26.0,25.95,25.99,10200.0,24.6972,24.7352,24.6876,24.7257,10200.0
2012-02-28 10:20:00,25.98,26.0,25.97,26.0,6600.0,24.7162,24.7352,24.7067,24.7352,6600.0
2012-02-28 10:30:00,26.0,26.06,26.0,26.02,14000.0,24.7352,24.7923,24.7352,24.7542,14000.0
2012-02-28 10:40:00,26.03,26.09,26.03,26.08,11400.0,24.7637,24.8208,24.7637,24.8113,11400.0
2012-02-28 10:50:00,26.07,26.08,26.04,26.07,8800.0,24.8018,24.8113,24.7733,24.8018,8800.0
2012-02-28 11:00:00,26.07,26.1,26.07,26.07,9200.0,24.8018,24.8303,24.8018,24.8018,9200.0
2012-02-28 11:10:00,26.08,26.1,26.03,26.07,7000.0,24.8113,24.8303,24.7637,24.8018,7000.0
2012-02-28 11:20:00,26.07,26.08,26.05,26.08,16800.0,24.8018,24.8113,24.7828,24.8113,16800.0
2012-02-28 11:30:00,26.09,26.09,26.05,26.06,10600.0,24.8208,24.8208,24.7828,24.7923,10600.0
2012-02-28 11:40:00,26.07,26.08,26.06,26.07,19200.0,24.8018,24.8113,24.7923,24.8018,19200.0
2012-02-28 11:50:00,26.07,26.1,26.06,26.09,10400.0,24.8018,24.8303,24.7923,24.8208,10400.0
2012-02-28 12:00:00,26.07,26.08,26.06,26.08,7600.0,24.8018,24.8113,24.7923,24.8113,7600.0
2012-02-28 12:10:00,26.08,26.08,26.03,26.05,9400.0,24.8113,24.8113,24.7637,24.7828,9400.0
2012-02-28 12:20:00,26.05,26.06,26.03,26.05,15000.0,24.7828,24.7923,24.7637,24.7828,15000.0
2012-02-28 12:30:00,26.05,26.06,26.0,26.0,7800.0,24.7828,24.7923,24.7352,24.7352,7800.0
2012-02-28 12:40:00,26.0,26.04,26.0,26.03,4400.0,24.7352,24.7733,24.7352,24.7637,4400.0
2012-02-28 12:50:00,26.03,26.04,26.03,26.03,4200.0,24.7637,24.7733,24.7637,24.7637,4200.0
2012-02-28 13:00:00,26.03,26.05,26.0,26.0,6000.0,24.7637,24.7828,24.7352,24.7352,6000.0
2012-02-28 13:10:00,26.0,26.04,26.0,26.02,5400.0,24.7352,24.7733,24.7352,24.7542,5400.0
2012-02-28 13:20:00,26.02,26.02,25.98,25.98,8600.0,24.7542,24.7542,24.7162,24.7162,8600.0
2012-02-28 13:30:00,25.98,25.99,25.9,25.91,26400.0,24.7162,24.7257,24.6401,24.6496,26400.0
2012-02-28 13:40:00,25.91,25.91,25.86,25.86,19000.0,24.6496,24.6496,24.602,24.602,19000.0
2012-02-28 13:50:00,25.85,25.89,25.83,25.86,18400.0,24.5925,24.6306,24.5735,24.602,18400.0
2012-02-28 14:00:00,25.86,25.88,25.86,25.87,15000.0,24.602,24.621,24.602,24.6115,15000.0
2012-02-28 14:10:00,25.88,25.93,25.86,25.93,66400.0,24.621,24.6686,24.602,24.6686,66400.0
2012-02-28 14:20:00,25.93,25.96,25.91,25.92,18200.0,24.6686,24.6972,24.6496,24.6591,18200.0
2012-02-28 14:30:00,25.92,25.99,25.92,25.98,14600.0,24.6591,24.7257,24.6591,24.7162,14600.0
2012-02-28 14:40:00,25.99,26.01,25.99,26.0,10600.0,24.7257,24.7447,24.7257,24.7352,10600.0
2012-02-28 14:50:00,26.01,26.04,26.0,26.03,17200.0,24.7447,24.7733,24.7352,24.7637,17200.0
2012-02-28 15:00:00,26.03,26.04,26.02,26.03,23200.0,24.7637,24.7733,24.7542,24.7637,23200.0
2012-02-28 15:10:00,26.03,26.06,26.02,26.03,23200.0,24.7637,24.7923,24.7542,24.7637,23200.0
2012-02-28 15:20:00,26.03,26.08,26.02,26.08,16600.0,24.7637,24.8113,24.7542,24.8113,16600.0
2012-02-28 15:30:00,26.07,26.11,26.06,26.09,39000.0,24.8018,24.8399,24.7923,24.8208,39000.0
2012-02-28 15:40:00,26.09,26.15,26.08,26.11,51800.0,24.8208,24.8779,24.8113,24.8399,51800.0
2012-02-28 15:50:00,26.12,26.15,26.09,26.11,54200.0,24.8494,24.8779,24.8208,24.8399,54200.0
2012-02-29 09:30:00,26.19,26.22,26.08,26.22,10800.0,24.916,24.9445,24.8113,24.9445,10800.0
2012-02-29 09:40:00,26.2,26.25,26.18,26.22,13200.0,24.9255,24.973,24.9064,24.9445,13200.0
2012-02-29 09:50:00,26.22,26.28,26.17,26.17,35000.0,24.9445,25.0016,24.8969,24.8969,35000.0
2012-02-29 10:00:00,26.17,26.19,26.1,26.13,32400.0,24.8969,24.916,24.8303,24.8589,32400.0
2012-02-29 10:10:00,26.14,26.16,26.09,26.11,20400.0,24.8684,24.8874,24.8208,24.8399,20400.0
2012-02-29 10:20:00,26.1,26.16,26.1,26.13,13200.0,24.8303,24.8874,24.8303,24.8589,13200.0
2012-02-29 10:30:00,26.13,26.18,26.13,26.17,8800.0,24.8589,24.9064,24.8589,24.8969,8800.0
2012-02-29 10:40:00,26.17,26.18,26.1,26.11,21200.0,24.8969,24.9064,24.8303,24.8399,21200.0
2012-02-29 10:50:00,26.1,26.13,26.04,26.13,18400.0,24.8303,24.8589,24.7733,24.8589,18400.0
2012-02-29 11:00:00,26.14,26.14,26.11,26.14,5200.0,24.8684,24.8684,24.8399,24.8684,5200.0
2012-02-29 11:10:00,26.13,26.15,26.12,26.14,12000.0,24.8589,24.8779,24.8494,24.8684,12000.0
2012-02-29 11:20:00,26.14,26.14,26.06,26.06,26400.0,24.8684,24.8684,24.7923,24.7923,26400.0
2012-02-29 11:30:00,26.06,26.15,26.06,26.15,8800.0,24.7923,24.8779,24.7923,24.8779,8800.0
2012-02-29 11:40:00,26.15,26.25,26.15,26.25,12800.0,24.8779,24.973,24.8779,24.973,12800.0
2012-02-29 11:50:00,26.25,26.26,26.24,26.24,10800.0,24.973,24.9826,24.9635,24.9635,10800.0
2012-02-29 12:00:00,26.23,26.24,26.18,26.24,10000.0,24.954,24.9635,24.9064,24.9635,10000.0
2012-02-29 12:10:00,26.23,26.27,26.21,26.22,12000.0,24.954,24.9921,24.935,24.9445,12000.0
2012-02-29 12:20:00,26.21,26.26,26.2,26.23,43800.0,24.935,24.9826,24.9255,24.954,43800.0
2012-02-29 12:30:00,26.22,26.24,26.16,26.19,24400.0,24.9445,24.9635,24.8874,24.916,24400.0
2012-02-29 12:40:00,26.2,26.2,26.16,26.16,8800.0,24.9255,24.9255,24.8874,24.8874,8800.0
2012-02-29 12:50:00,26.16,26.18,26.16,26.17,3600.0,24.8874,24.9064,24.8874,24.8969,3600.0
2012-02-29 13:00:00,26.17,26.18,26.17,26.18,4800.0,24.8969,24.9064,24.8969,24.9064,4800.0
2012-02-29 13:10:00,26.18,26.22,26.17,26.18,53600.0,24.9064,24.9445,24.8969,24.9064,53600.0
2012-02-29 13:20:00,26.18,26.21,26.18,26.2,8600.0,24.9064,24.935,24.9064,24.9255,8600.0
2012-02-29 13:30:00,26.2,26.21,26.16,26.17,13200.0,24.9255,24.935,24.8874,24.8969,13200.0
2012-02-29 13:40:00,26.16,26.21,26.15,26.17,42800.0,24.8874,24.935,24.8779,24.8969,42800.0
2012-02-29 13:50:00,26.16,26.19,26.14,26.19,7200.0,24.8874,24.916,24.8684,24.916,7200.0
2012-02-29 14:00:00,26.19,26.22,26.18,26.18,21400.0,24.916,24.9445,24.9064,24.9064,21400.0
2012-02-29 14:10:00,26.18,26.19,26.13,26.16,14600.0,24.9064,24.916,24.8589,24.8874,14600.0
2012-02-29 14:20:00,26.15,26.15,26.08,26.08,29600.0,24.8779,24.8779,24.8113,24.8113,29600.0
2012-02-29 14:30:00,26.08,26.09,26.0,26.0,26000.0,24.8113,24.8208,24.7352,24.7352,26000.0
2012-02-29 14:40:00,26.0,26.0,25.96,25.99,30800.0,24.7352,24.7352,24.6972,24.7257,30800.0
2012-02-29 14:50:00,25.98,25.98,25.92,25.92,29400.0,24.7162,24.7162,24.6591,24.6591,29400.0
2012-02-29 15:00:00,25.92,25.92,25.88,25.91,44000.0,24.6591,24.6591,24.621,24.6496,44000.0
2012-02-29 15:10:00,25.91,25.91,25.86,25.86,35400.0,24.6496,24.6496,24.602,24.602,35400.0
2012-02-29 15:20:00,25.86,25.86,25.8,25.83,54400.0,24.602,24.602,24.5449,24.5735,54400.0
2012-02-29 15:30:00,25.83,25.83,25.74,25.77,81600.0,24.5735,24.5735,24.4879,24.5164,81600.0
2012-02-29 15:40:00,25.77,25.88,25.76,25.86,84600.0,24.5164,24.621,24.5069,24.602,84600.0
2012-02-29 15:50:00,25.86,25.88,25.81,25.81,221400.0,24.602,24.621,24.5544,24.5544,221400.0
2012-03-01 09:30:00,25.82,26.0,25.79,25.96,16600.0,24.564,24.7352,24.5354,24.6972,16600.0
2012-03-01 09:40:00,25.96,26.02,25.94,26.0,7000.0,24.6972,24.7542,24.6781,24.7352,7000.0
2012-03-01 09:50:00,26.01,26.1,26.0,26.01,13800.0,24.7447,24.8303,24.7352,24.7447,13800.0
2012-03-01 10:00:00,26.0,26.02,25.94,25.97,11200.0,24.7352,24.7542,24.6781,24.7067,11200.0
2012-03-01 10:10:00,25.99,26.02,25.96,25.99,5200.0,24.7257,24.7542,24.6972,24.7257,5200.0
2012-03-01 10:20:00,25.98,26.03,25.98,26.0,2400.0,24.7162,24.7637,24.7162,24.7352,2400.0
2012-03-01 10:30:00,25.98,26.0,25.97,26.0,7800.0,24.7162,24.7352,24.7067,24.7352,7800.0
2012-03-01 10:40:00,26.0,26.01,25.99,26.01,5200.0,24.7352,24.7447,24.7257,24.7447,5200.0
2012-03-01 10:50:00,25.97,26.05,25.97,26.05,6600.0,24.7067,24.7828,24.7067,24.7828,6600.0
2012-03-01 11:00:00,26.07,26.09,26.04,26.05,13600.0,24.8018,24.8208,24.7733,24.7828,13600.0
2012-03-01 11:10:00,26.04,26.06,26.03,26.04,12200.0,24.7733,24.7923,24.7637,24.7733,12200.0
2012-03-01 11:20:00,26.04,26.04,26.01,26.04,8400.0,24.7733,24.7733,24.7447,24.7733,8400.0
2012-03-01 11:30:00,26.04,26.04,26.02,26.02,5600.0,24.7733,24.7733,24.7542,24.7542,5600.0
2012-03-01 11:40:00,26.02,26.06,26.02,26.04,5800.0,24.7542,24.7923,24.7542,24.7733,5800.0
2012-03-01 11:50:00,26.04,26.04,26.01,26.01,2400.0,24.7733,24.7733,24.7447,24.7447,2400.0
2012-03-01 12:00:00,26.03,26.06,26.03,26.05,8800.0,24.7637,24.7923,24.7637,24.7828,8800.0
2012-03-01 12:10:00,26.04,26.05,26.03,26.04,8200.0,24.7733,24.7828,24.7637,24.7733,8200.0
2012-03-01 12:20:00,26.05,26.07,26.04,26.05,5200.0,24.7828,24.8018,24.7733,24.7828,5200.0
2012-03-01 12:30:00,26.05,26.06,26.03,26.03,5200.0,24.7828,24.7923,24.7637,24.7637,5200.0
2012-03-01 12:40:00,26.04,26.06,26.04,26.05,9000.0,24.7733,24.7923,24.7733,24.7828,9000.0
2012-03-01 12:50:00,26.05,26.06,26.02,26.05,7600.0,24.7828,24.7923,24.7542,24.7828,7600.0
2012-03-01 13:00:00,26.05,26.07,26.04,26.05,14800.0,24.7828,24.8018,24.7733,24.7828,14800.0
2012-03-01 13:10:00,26.05,26.07,26.03,26.04,5800.0,24.7828,24.8018,24.7637,24.7733,5800.0
2012-03-01 13:20:00,26.05,26.11,26.05,26.1,7400.0,24.7828,24.8399,24.7828,24.8303,7400.0
2012-03-01 13:30:00,26.1,26.1,26.08,26.1,14600.0,24.8303,24.8303,24.8113,24.8303,14600.0
2012-03-01 13:40:00,26.1,26.13,26.09,26.11,14600.0,24.8303,24.8589,24.8208,24.8399,14600.0
2012-03-01 13:50:00,26.11,26.13,26.09,26.11,8600.0,24.8399,24.8589,24.8208,24.8399,8600.0
2012-03-01 14:00:00,26.11,26.11,26.1,26.1,11400.0,24.8399,24.8399,24.8303,24.8303,11400.0
2012-03-01 14:10:00,26.1,26.1,26.08,26.08,12200.0,24.8303,24.8303,24.8113,24.8113,12200.0
2012-03-01 14:20:00,26.08,26.1,26.04,26.04,16800.0,24.8113,24.8303,24.7733,24.7733,16800.0
2012-03-01 14:30:00,26.05,26.06,26.02,26.04,17600.0,24.7828,24.7923,24.7542,24.7733,17600.0
2012-03-01 14:40:00,26.04,26.04,26.01,26.02,9000.0,24.7733,24.7733,24.7447,24.7542,9000.0
2012-03-01 14:50:00,26.03,26.04,26.0,26.02,18400.0,24.7637,24.7733,24.7352,24.7542,18400.0
2012-03-01 15:00:00,26.02,26.05,26.0,26.0,18200.0,24.7542,24.7828,24.7352,24.7352,18200.0
2012-03-01 15:10:00,26.0,26.04,25.93,25.93,30800.0,24.7352,24.7733,24.6686,24.6686,30800.0
2012-03-01 15:20:00,25.93,26.0,25.92,26.0,19400.0,24.6686,24.7352,24.6591,24.7352,19400.0
2012-03-01 15:30:00,26.0,26.0,25.93,25.96,28000.0,24.7352,24.7352,24.6686,24.6972,28000.0
2012-03-01 15:40:00,25.97,26.05,25.96,26.05,38800.0,24.7067,24.7828,24.6972,24.7828,38800.0
2012-03-01 15:50:00,26.05,26.06,26.02,26.05,73400.0,24.7828,24.7923,24.7542,24.7828,73400.0
2012-03-02 09:30:00,26.01,26.04,25.88,25.91,23400.0,24.7447,24.7733,24.621,24.6496,23400.0
2012-03-02 09:40:00,25.89,25.89,25.78,25.78,4200.0,24.6306,24.6306,24.5259,24.5259,4200.0
2012-03-02 09:50:00,25.79,25.84,25.74,25.74,18400.0,24.5354,24.583,24.4879,24.4879,18400.0
2012-03-02 10:00:00,25.73,25.78,25.73,25.77,22000.0,24.4783,24.5259,24.4783,24.5164,22000.0
2012-03-02 10:10:00,25.77,25.8,25.75,25.8,9000.0,24.5164,24.5449,24.4974,24.5449,9000.0
2012-03-02 10:20:00,25.81,25.81,25.77,25.77,11000.0,24.5544,24.5544,24.5164,24.5164,11000.0
2012-03-02 10:30:00,25.77,25.77,25.71,25.72,15800.0,24.5164,24.5164,24.4593,24.4688,15800.0
2012-03-02 10:40:00,25.73,25.74,25.72,25.72,15800.0,24.4783,24.4879,24.4688,24.4688,15800.0
2012-03-02 10:50:00,25.72,25.78,25.72,25.75,26200.0,24.4688,24.5259,24.4688,24.4974,26200.0
2012-03-02 11:00:00,25.76,25.76,25.67,25.68,10000.0,24.5069,24.5069,24.4213,24.4308,10000.0
2012-03-02 11:10:00,25.68,25.69,25.65,25.68,11600.0,24.4308,24.4403,24.4022,24.4308,11600.0
2012-03-02 11:20:00,25.67,25.68,25.65,25.67,5600.0,24.4213,24.4308,24.4022,24.4213,5600.0
2012-03-02 11:30:00,25.65,25.66,25.64,25.65,16200.0,24.4022,24.4117,24.3927,24.4022,16200.0
2012-03-02 11:40:00,25.65,25.65,25.54,25.58,38600.0,24.4022,24.4022,24.2976,24.3356,38600.0
2012-03-02 11:50:00,25.58,25.59,25.54,25.58,25000.0,24.3356,24.3452,24.2976,24.3356,25000.0
2012-03-02 12:00:00,25.58,25.6,25.58,25.58,12400.0,24.3356,24.3547,24.3356,24.3356,12400.0
2012-03-02 12:10:00,25.59,25.61,25.56,25.58,14400.0,24.3452,24.3642,24.3166,24.3356,14400.0
2012-03-02 12:20:00,25.58,25.59,25.56,25.58,7800.0,24.3356,24.3452,24.3166,24.3356,7800.0
2012-03-02 12:30:00,25.58,25.65,25.57,25.64,22400.0,24.3356,24.4022,24.3261,24.3927,22400.0
2012-03-02 12:40:00,25.64,25.68,25.64,25.68,10600.0,24.3927,24.4308,24.3927,24.4308,10600.0
2012-03-02 12:50:00,25.68,25.7,25.66,25.67,14200.0,24.4308,24.4498,24.4117,24.4213,14200.0
2012-03-02 13:00:00,25.65,25.69,25.65,25.66,11200.0,24.4022,24.4403,24.4022,24.4117,11200.0
2012-03-02 13:10:00,25.66,25.66,25.59,25.6,65000.0,24.4117,24.4117,24.3452,24.3547,65000.0
2012-03-02 13:20:00,25.59,25.59,25.53,25.53,16000.0,24.3452,24.3452,24.2881,24.2881,16000.0
2012-03-02 13:30:00,25.53,25.57,25.53,25.56,10400.0,24.2881,24.3261,24.2881,24.3166,10400.0
2012-03-02 13:40:00,25.55,25.55,25.52,25.52,9200.0,24.3071,24.3071,24.2786,24.2786,9200.0
2012-03-02 13:50:00,25.52,25.61,25.52,25.61,18400.0,24.2786,24.3642,24.2786,24.3642,18400.0
2012-03-02 14:00:00,25.6,25.6,25.54,25.58,25400.0,24.3547,24.3547,24.2976,24.3356,25400.0
2012-03-02 14:10:00,25.58,25.6,25.58,25.59,9800.0,24.3356,24.3547,24.3356,24.3452,9800.0
2012-03-02 14:20:00,25.59,25.61,25.58,25.59,13200.0,24.3452,24.3642,24.3356,24.3452,13200.0
2012-03-02 14:30:00,25.59,25.59,25.52,25.53,20200.0,24.3452,24.3452,24.2786,24.2881,20200.0
2012-03-02 14:40:00,25.52,25.55,25.5,25.53,42600.0,24.2786,24.3071,24.2595,24.2881,42600.0
2012-03-02 14:50:00,25.54,25.59,25.52,25.59,34600.0,24.2976,24.3452,24.2786,24.3452,34600.0
2012-03-02 15:00:00,25.6,25.63,25.58,25.6,31800.0,24.3547,24.3832,24.3356,24.3547,31800.0
2012-03-02 15:10:00,25.61,25.62,25.59,25.59,21600.0,24.3642,24.3737,24.3452,24.3452,21600.0
2012-03-02 15:20:00,25.59,25.6,25.59,25.6,14400.0,24.3452,24.3547,24.3452,24.3547,14400.0
2012-03-02 15:30:00,25.61,25.61,25.55,25.56,68400.0,24.3642,24.3642,24.3071,24.3166,68400.0
2012-03-02 15:40:00,25.56,25.62,25.54,25.6,92400.0,24.3166,24.3737,24.2976,24.3547,92400.0
2012-03-02 15:50:00,25.6,25.63,25.6,25.61,119400.0,24.3547,24.3832,24.3547,24.3642,119400.0
2012-03-05 09:30:00,25.64,25.69,25.56,25.6,35000.0,24.3927,24.4403,24.3166,24.3547,35000.0
2012-03-05 09:40:00,25.6,25.62,25.46,25.46,40000.0,24.3547,24.3737,24.2215,24.2215,40000.0
2012-03-05 09:50:00,25.5,25.68,25.5,25.68,22200.0,24.2595,24.4308,24.2595,24.4308,22200.0
2012-03-05 10:00:00,25.68,25.81,25.6,25.81,44600.0,24.4308,24.5544,24.3547,24.5544,44600.0
2012-03-05 10:10:00,25.81,25.84,25.78,25.81,31600.0,24.5544,24.583,24.5259,24.5544,31600.0
2012-03-05 10:20:00,25.81,25.81,25.7,25.74,16400.0,24.5544,24.5544,24.4498,24.4879,16400.0
2012-03-05 10:30:00,25.72,25.76,25.69,25.74,15000.0,24.4688,24.5069,24.4403,24.4879,15000.0
2012-03-05 10:40:00,25.75,25.77,25.74,25.75,23000.0,24.4974,24.5164,24.4879,24.4974,23000.0
2012-03-05 10:50:00,25.75,25.77,25.71,25.71,14000.0,24.4974,24.5164,24.4593,24.4593,14000.0
2012-03-05 11:00:00,25.72,25.78,25.71,25.75,27600.0,24.4688,24.5259,24.4593,24.4974,27600.0
2012-03-05 11:10:00,25.76,25.77,25.65,25.7,28600.0,24.5069,24.5164,24.4022,24.4498,28600.0
2012-03-05 11:20:00,25.71,25.8,25.71,25.77,10600.0,24.4593,24.5449,24.4593,24.5164,10600.0
2012-03-05 11:30:00,25.78,25.81,25.75,25.75,10400.0,24.5259,24.5544,24.4974,24.4974,10400.0
2012-03-05 11:40:00,25.76,25.81,25.75,25.8,24000.0,24.5069,24.5544,24.4974,24.5449,24000.0
2012-03-05 11:50:00,25.8,25.81,25.75,25.75,27200.0,24.5449,24.5544,24.4974,24.4974,27200.0
2012-03-05 12:00:00,25.75,25.8,25.75,25.77,29000.0,24.4974,24.5449,24.4974,24.5164,29000.0
2012-03-05 12:10:00,25.77,25.79,25.68,25.73,18200.0,24.5164,24.5354,24.4308,24.4783,18200.0
2012-03-05 12:20:00,25.73,25.76,25.72,25.74,14800.0,24.4783,24.5069,24.4688,24.4879,14800.0
2012-03-05 12:30:00,25.75,25.79,25.74,25.78,6800.0,24.4974,24.5354,24.4879,24.5259,6800.0
2012-03-05 12:40:00,25.79,25.8,25.74,25.74,19200.0,24.5354,24.5449,24.4879,24.4879,19200.0
2012-03-05 12:50:00,25.75,25.77,25.74,25.75,10200.0,24.4974,24.5164,24.4879,24.4974,10200.0
2012-03-05 13:00:00,25.75,25.79,25.72,25.73,24600.0,24.4974,24.5354,24.4688,24.4783,24600.0
2012-03-05 13:10:00,25.74,25.79,25.72,25.76,25000.0,24.4879,24.5354,24.4688,24.5069,25000.0
2012-03-05 13:20:00,25.77,25.79,25.73,25.77,23600.0,24.5164,24.5354,24.4783,24.5164,23600.0
2012-03-05 13:30:00,25.78,25.79,25.74,25.77,19800.0,24.5259,24.5354,24.4879,24.5164,19800.0
2012-03-05 13:40:00,25.77,25.78,25.73,25.75,21000.0,24.5164,24.5259,24.4783,24.4974,21000.0
2012-03-05 13:50:00,25.75,25.77,25.73,25.74,25400.0,24.4974,24.5164,24.4783,24.4879,25400.0
2012-03-05 14:00:00,25.74,25.75,25.68,25.68,47800.0,24.4879,24.4974,24.4308,24.4308,47800.0
2012-03-05 14:10:00,25.68,25.73,25.65,25.66,20600.0,24.4308,24.4783,24.4022,24.4117,20600.0
2012-03-05 14:20:00,25.66,25.69,25.66,25.66,15600.0,24.4117,24.4403,24.4117,24.4117,15600.0
2012-03-05 14:30:00,25.66,25.67,25.6,25.63,38200.0,24.4117,24.4213,24.3547,24.3832,38200.0
2012-03-05 14:40:00,25.63,25.64,25.6,25.62,14200.0,24.3832,24.3927,24.3547,24.3737,14200.0
2012-03-05 14:50:00,25.61,25.68,25.61,25.66,28200.0,24.3642,24.4308,24.3642,24.4117,28200.0
2012-03-05 15:00:00,25.67,25.7,25.66,25.68,19200.0,24.4213,24.4498,24.4117,24.4308,19200.0
2012-03-05 15:10:00,25.68,25.8,25.68,25.8,21800.0,24.4308,24.5449,24.4308,24.5449,21800.0
2012-03-05 15:20:00,25.8,25.83,25.79,25.81,25400.0,24.5449,24.5735,24.5354,24.5544,25400.0
2012-03-05 15:30:00,25.81,25.81,25.75,25.75,34600.0,24.5544,24.5544,24.4974,24.4974,34600.0
2012-03-05 15:40:00,25.75,25.75,25.62,25.63,101000.0,24.4974,24.4974,24.3737,24.3832,101000.0
2012-03-05 15:50:00,25.64,25.66,25.58,25.61,218600.0,24.3927,24.4117,24.3356,24.3642,218600.0
2012-03-06 09:30:00,25.39,25.52,25.3,25.44,35600.0,24.1549,24.2786,24.0693,24.2024,35600.0
2012-03-06 09:40:00,25.47,25.53,25.43,25.46,20200.0,24.231,24.2881,24.1929,24.2215,20200.0
2012-03-06 09:50:00,25.45,25.45,25.39,25.41,24200.0,24.212,24.212,24.1549,24.1739,24200.0
2012-03-06 10:00:00,25.41,25.41,25.33,25.34,21200.0,24.1739,24.1739,24.0978,24.1073,21200.0
2012-03-06 10:10:00,25.35,25.36,25.33,25.33,15000.0,24.1168,24.1263,24.0978,24.0978,15000.0
2012-03-06 10:20:00,25.34,25.34,25.31,25.34,20400.0,24.1073,24.1073,24.0788,24.1073,20400.0
2012-03-06 10:30:00,25.34,25.45,25.34,25.43,11400.0,24.1073,24.212,24.1073,24.1929,11400.0
2012-03-06 10:40:00,25.43,25.44,25.34,25.36,17400.0,24.1929,24.2024,24.1073,24.1263,17400.0
2012-03-06 10:50:00,25.35,25.38,25.33,25.36,18200.0,24.1168,24.1454,24.0978,24.1263,18200.0
2012-03-06 11:00:00,25.36,25.43,25.36,25.43,10200.0,24.1263,24.1929,24.1263,24.1929,10200.0
2012-03-06 11:10:00,25.42,25.42,25.38,25.42,25400.0,24.1834,24.1834,24.1454,24.1834,25400.0
2012-03-06 11:20:00,25.42,25.46,25.4,25.43,12200.0,24.1834,24.2215,24.1644,24.1929,12200.0
2012-03-06 11:30:00,25.43,25.43,25.39,25.41,13200.0,24.1929,24.1929,24.1549,24.1739,13200.0
2012-03-06 11:40:00,25.42,25.43,25.38,25.39,10800.0,24.1834,24.1929,24.1454,24.1549,10800.0
2012-03-06 11:50:00,25.4,25.43,25.36,25.41,12000.0,24.1644,24.1929,24.1263,24.1739,12000.0
2012-03-06 12:00:00,25.41,25.43,25.39,25.4,12400.0,24.1739,24.1929,24.1549,24.1644,12400.0
2012-03-06 12:10:00,25.4,25.4,25.34,25.36,7000.0,24.1644,24.1644,24.1073,24.1263,7000.0
2012-03-06 12:20:00,25.35,25.38,25.35,25.35,28000.0,24.1168,24.1454,24.1168,24.1168,28000.0
2012-03-06 12:30:00,25.35,25.4,25.35,25.4,9600.0,24.1168,24.1644,24.1168,24.1644,9600.0
2012-03-06 12:40:00,25.4,25.41,25.39,25.39,11200.0,24.1644,24.1739,24.1549,24.1549,11200.0
2012-03-06 12:50:00,25.39,25.4,25.35,25.36,17400.0,24.1549,24.1644,24.1168,24.1263,17400.0
2012-03-06 13:00:00,25.36,25.4,25.35,25.35,13200.0,24.1263,24.1644,24.1168,24.1168,13200.0
2012-03-06 13:10:00,25.35,25.38,25.35,25.38,27600.0,24.1168,24.1454,24.1168,24.1454,27600.0
2012-03-06 13:20:00,25.38,25.38,25.35,25.37,10400.0,24.1454,24.1454,24.1168,24.1359,10400.0
2012-03-06 13:30:00,25.37,25.39,25.36,25.36,46800.0,24.1359,24.1549,24.1263,24.1263,46800.0
2012-03-06 13:40:00,25.36,25.38,25.33,25.33,45800.0,24.1263,24.1454,24.0978,24.0978,45800.0
2012-03-06 13:50:00,25.34,25.38,25.34,25.35,16800.0,24.1073,24.1454,24.1073,24.1168,16800.0
2012-03-06 14:00:00,25.34,25.36,25.33,25.36,15800.0,24.1073,24.1263,24.0978,24.1263,15800.0
2012-03-06 14:10:00,25.36,25.36,25.33,25.35,51200.0,24.1263,24.1263,24.0978,24.1168,51200.0
2012-03-06 14:20:00,25.35,25.35,25.3,25.34,36200.0,24.1168,24.1168,24.0693,24.1073,36200.0
2012-03-06 14:30:00,25.33,25.36,25.29,25.32,27200.0,24.0978,24.1263,24.0597,24.0883,27200.0
2012-03-06 14:40:00,25.32,25.33,25.29,25.32,50400.0,24.0883,24.0978,24.0597,24.0883,50400.0
2012-03-06 14:50:00,25.32,25.34,25.29,25.31,38600.0,24.0883,24.1073,24.0597,24.0788,38600.0
2012-03-06 15:00:00,25.31,25.38,25.31,25.38,30200.0,24.0788,24.1454,24.0788,24.1454,30200.0
2012-03-06 15:10:00,25.38,25.39,25.34,25.39,15800.0,24.1454,24.1549,24.1073,24.1549,15800.0
2012-03-06 15:20:00,25.39,25.39,25.36,25.38,21800.0,24.1549,24.1549,24.1263,24.1454,21800.0
2012-03-06 15:30:00,25.39,25.39,25.36,25.38,46600.0,24.1549,24.1549,24.1263,24.1454,46600.0
2012-03-06 15:40:00,25.39,25.43,25.38,25.43,69000.0,24.1549,24.1929,24.1454,24.1929,69000.0
2012-03-06 15:50:00,25.43,25.47,25.38,25.39,131000.0,24.1929,24.231,24.1454,24.1549,131000.0
2012-03-07 09:30:00,25.43,25.5,25.36,25.41,11800.0,24.1929,24.2595,24.1263,24.1739,11800.0
2012-03-07 09:40:00,25.36,25.46,25.33,25.42,50800.0,24.1263,24.2215,24.0978,24.1834,50800.0
2012-03-07 09:50:00,25.42,25.52,25.42,25.47,9800.0,24.1834,24.2786,24.1834,24.231,9800.0
2012-03-07 10:00:00,25.47,25.47,25.45,25.45,7800.0,24.231,24.231,24.212,24.212,7800.0
2012-03-07 10:10:00,25.45,25.49,25.45,25.46,5200.0,24.212,24.25,24.212,24.2215,5200.0
2012-03-07 10:20:00,25.45,25.45,25.4,25.42,6600.0,24.212,24.212,24.1644,24.1834,6600.0
2012-03-07 10:30:00,25.43,25.45,25.41,25.42,12600.0,24.1929,24.212,24.1739,24.1834,12600.0
2012-03-07 10:40:00,25.42,25.43,25.4,25.4,12000.0,24.1834,24.1929,24.1644,24.1644,12000.0
2012-03-07 10:50:00,25.41,25.43,25.4,25.41,16400.0,24.1739,24.1929,24.1644,24.1739,16400.0
2012-03-07 11:00:00,25.41,25.43,25.39,25.39,19800.0,24.1739,24.1929,24.1549,24.1549,19800.0
2012-03-07 11:10:00,25.4,25.42,25.39,25.41,19200.0,24.1644,24.1834,24.1549,24.1739,19200.0
2012-03-07 11:20:00,25.43,25.46,25.43,25.44,4600.0,24.1929,24.2215,24.1929,24.2024,4600.0
2012-03-07 11:30:00,25.41,25.44,25.41,25.41,3800.0,24.1739,24.2024,24.1739,24.1739,3800.0
2012-03-07 11:40:00,25.42,25.47,25.42,25.47,5800.0,24.1834,24.231,24.1834,24.231,5800.0
2012-03-07 11:50:00,25.49,25.53,25.49,25.53,7000.0,24.25,24.2881,24.25,24.2881,7000.0
2012-03-07 12:00:00,25.53,25.55,25.53,25.54,9600.0,24.2881,24.3071,24.2881,24.2976,9600.0
2012-03-07 12:10:00,25.54,25.54,25.5,25.5,12400.0,24.2976,24.2976,24.2595,24.2595,12400.0
2012-03-07 12:20:00,25.5,25.51,25.5,25.5,4600.0,24.2595,24.269,24.2595,24.2595,4600.0
2012-03-07 12:30:00,25.5,25.52,25.5,25.5,2400.0,24.2595,24.2786,24.2595,24.2595,2400.0
2012-03-07 12:40:00,25.5,25.55,25.49,25.55,21600.0,24.2595,24.3071,24.25,24.3071,21600.0
2012-03-07 12:50:00,25.56,25.56,25.53,25.54,19200.0,24.3166,24.3166,24.2881,24.2976,19200.0
2012-03-07 13:00:00,25.52,25.53,25.5,25.52,8400.0,24.2786,24.2881,24.2595,24.2786,8400.0
2012-03-07 13:10:00,25.52,25.53,25.51,25.53,7000.0,24.2786,24.2881,24.269,24.2881,7000.0
2012-03-07 13:20:00,25.53,25.54,25.51,25.51,30800.0,24.2881,24.2976,24.269,24.269,30800.0
2012-03-07 13:30:00,25.5,25.51,25.5,25.5,6600.0,24.2595,24.269,24.2595,24.2595,6600.0
2012-03-07 13:40:00,25.5,25.53,25.5,25.52,11200.0,24.2595,24.2881,24.2595,24.2786,11200.0
2012-03-07 13:50:00,25.52,25.54,25.52,25.53,6600.0,24.2786,24.2976,24.2786,24.2881,6600.0
2012-03-07 14:00:00,25.54,25.56,25.54,25.55,8600.0,24.2976,24.3166,24.2976,24.3071,8600.0
2012-03-07 14:10:00,25.55,25.55,25.54,25.55,5800.0,24.3071,24.3071,24.2976,24.3071,5800.0
2012-03-07 14:20:00,25.55,25.56,25.53,25.55,6000.0,24.3071,24.3166,24.2881,24.3071,6000.0
2012-03-07 14:30:00,25.54,25.54,25.5,25.5,20400.0,24.2976,24.2976,24.2595,24.2595,20400.0
2012-03-07 14:40:00,25.5,25.5,25.45,25.45,46600.0,24.2595,24.2595,24.212,24.212,46600.0
2012-03-07 14:50:00,25.46,25.52,25.46,25.5,26200.0,24.2215,24.2786,24.2215,24.2595,26200.0
2012-03-07 15:00:00,25.5,25.5,25.44,25.45,32000.0,24.2595,24.2595,24.2024,24.212,32000.0
2012-03-07 15:10:00,25.45,25.49,25.44,25.48,11800.0,24.212,24.25,24.2024,24.2405,11800.0
2012-03-07 15:20:00,25.48,25.49,25.46,25.47,21000.0,24.2405,24.25,24.2215,24.231,21000.0
2012-03-07 15:30:00,25.48,25.48,25.47,25.47,27200.0,24.2405,24.2405,24.231,24.231,27200.0
2012-03-07 15:40:00,25.47,25.53,25.47,25.52,44400.0,24.231,24.2881,24.231,24.2786,44400.0
2012-03-07 15:50:00,25.52,25.52,25.46,25.47,95400.0,24.2786,24.2786,24.2215,24.231,95400.0
2012-03-08 09:30:00,25.63,25.68,25.54,25.66,11800.0,24.3832,24.4308,24.2976,24.4117,11800.0
2012-03-08 09:40:00,25.68,25.73,25.66,25.7,10400.0,24.4308,24.4783,24.4117,24.4498,10400.0
2012-03-08 09:50:00,25.7,25.72,25.65,25.67,11200.0,24.4498,24.4688,24.4022,24.4213,11200.0
2012-03-08 10:00:00,25.68,25.71,25.67,25.69,8000.0,24.4308,24.4593,24.4213,24.4403,8000.0
2012-03-08 10:10:00,25.69,25.69,25.64,25.66,12400.0,24.4403,24.4403,24.3927,24.4117,12400.0
2012-03-08 10:20:00,25.66,25.67,25.65,25.65,10800.0,24.4117,24.4213,24.4022,24.4022,10800.0
2012-03-08 10:30:00,25.66,25.73,25.66,25.72,22400.0,24.4117,24.4783,24.4117,24.4688,22400.0
2012-03-08 10:40:00,25.73,25.84,25.72,25.84,13000.0,24.4783,24.583,24.4688,24.583,13000.0
2012-03-08 10:50:00,25.82,25.87,25.82,25.87,6800.0,24.564,24.6115,24.564,24.6115,6800.0
2012-03-08 11:00:00,25.88,25.95,25.86,25.95,11600.0,24.621,24.6876,24.602,24.6876,11600.0
2012-03-08 11:10:00,25.94,25.96,25.91,25.96,9200.0,24.6781,24.6972,24.6496,24.6972,9200.0
2012-03-08 11:20:00,25.96,25.96,25.93,25.93,4600.0,24.6972,24.6972,24.6686,24.6686,4600.0
2012-03-08 11:30:00,25.93,25.96,25.92,25.96,34200.0,24.6686,24.6972,24.6591,24.6972,34200.0
2012-03-08 11:40:00,25.94,25.95,25.9,25.93,3600.0,24.6781,24.6876,24.6401,24.6686,3600.0
2012-03-08 11:50:00,25.96,25.97,25.95,25.97,2600.0,24.6972,24.7067,24.6876,24.7067,2600.0
2012-03-08 12:00:00,25.97,25.97,25.93,25.95,12000.0,24.7067,24.7067,24.6686,24.6876,12000.0
2012-03-08 12:10:00,25.93,25.93,25.85,25.86,12800.0,24.6686,24.6686,24.5925,24.602,12800.0
2012-03-08 12:20:00,25.86,25.86,25.82,25.84,16800.0,24.602,24.602,24.564,24.583,16800.0
2012-03-08 12:30:00,25.83,25.83,25.76,25.77,21400.0,24.5735,24.5735,24.5069,24.5164,21400.0
2012-03-08 12:40:00,25.77,25.77,25.74,25.74,34200.0,24.5164,24.5164,24.4879,24.4879,34200.0
2012-03-08 12:50:00,25.74,25.74,25.72,25.74,10800.0,24.4879,24.4879,24.4688,24.4879,10800.0
2012-03-08 13:00:00,25.74,25.74,25.72,25.72,11800.0,24.4879,24.4879,24.4688,24.4688,11800.0
2012-03-08 13:10:00,25.73,25.75,25.72,25.73,5600.0,24.4783,24.4974,24.4688,24.4783,5600.0
2012-03-08 13:20:00,25.73,25.73,25.72,25.72,14000.0,24.4783,24.4783,24.4688,24.4688,14000.0
2012-03-08 13:30:00,25.73,25.75,25.72,25.72,10600.0,24.4783,24.4974,24.4688,24.4688,10600.0
2012-03-08 13:40:00,25.73,25.73,25.72,25.73,8200.0,24.4783,24.4783,24.4688,24.4783,8200.0
2012-03-08 13:50:00,25.73,25.74,25.73,25.73,3600.0,24.4783,24.4879,24.4783,24.4783,3600.0
2012-03-08 14:00:00,25.73,25.73,25.7,25.7,9200.0,24.4783,24.4783,24.4498,24.4498,9200.0
2012-03-08 14:10:00,25.7,25.71,25.66,25.67,18200.0,24.4498,24.4593,24.4117,24.4213,18200.0
2012-03-08 14:20:00,25.67,25.67,25.55,25.58,120400.0,24.4213,24.4213,24.3071,24.3356,120400.0
2012-03-08 14:30:00,25.59,25.67,25.59,25.65,17400.0,24.3452,24.4213,24.3452,24.4022,17400.0
2012-03-08 14:40:00,25.66,25.71,25.66,25.71,12200.0,24.4117,24.4593,24.4117,24.4593,12200.0
2012-03-08 14:50:00,25.71,25.74,25.71,25.73,15600.0,24.4593,24.4879,24.4593,24.4783,15600.0
2012-03-08 15:00:00,25.73,25.74,25.72,25.73,17000.0,24.4783,24.4879,24.4688,24.4783,17000.0
2012-03-08 15:10:00,25.73,25.75,25.71,25.71,24800.0,24.4783,24.4974,24.4593,24.4593,24800.0
2012-03-08 15:20:00,25.71,25.75,25.71,25.74,17000.0,24.4593,24.4974,24.4593,24.4879,17000.0
2012-03-08 15:30:00,25.75,25.75,25.7,25.71,28000.0,24.4974,24.4974,24.4498,24.4593,28000.0
2012-03-08 15:40:00,25.71,25.73,25.68,25.73,36600.0,24.4593,24.4783,24.4308,24.4783,36600.0
2012-03-08 15:50:00,25.73,25.75,25.7,25.7,97200.0,24.4783,24.4974,24.4498,24.4498,97200.0
2012-03-09 09:30:00,25.73,25.92,25.73,25.9,40000.0,24.4783,24.6591,24.4783,24.6401,40000.0
2012-03-09 09:40:00,25.9,26.05,25.9,26.03,43600.0,24.6401,24.7828,24.6401,24.7637,43600.0
2012-03-09 09:50:00,26.03,26.08,25.98,26.0,91000.0,24.7637,24.8113,24.7162,24.7352,91000.0
2012-03-09 10:00:00,26.01,26.02,25.98,25.99,40200.0,24.7447,24.7542,24.7162,24.7257,40200.0
2012-03-09 10:10:00,25.98,25.98,25.93,25.98,25200.0,24.7162,24.7162,24.6686,24.7162,25200.0
2012-03-09 10:20:00,26.0,26.06,25.98,26.03,36000.0,24.7352,24.7923,24.7162,24.7637,36000.0
2012-03-09 10:30:00,26.02,26.04,25.91,25.93,51800.0,24.7542,24.7733,24.6496,24.6686,51800.0
2012-03-09 10:40:00,25.93,25.97,25.93,25.97,34000.0,24.6686,24.7067,24.6686,24.7067,34000.0
2012-03-09 10:50:00,25.96,25.96,25.92,25.93,19800.0,24.6972,24.6972,24.6591,24.6686,19800.0
2012-03-09 11:00:00,25.93,25.96,25.92,25.95,20600.0,24.6686,24.6972,24.6591,24.6876,20600.0
2012-03-09 11:10:00,25.95,26.0,25.95,25.98,26600.0,24.6876,24.7352,24.6876,24.7162,26600.0
2012-03-09 11:20:00,26.0,26.02,25.98,26.01,18400.0,24.7352,24.7542,24.7162,24.7447,18400.0
2012-03-09 11:30:00,26.0,26.02,25.96,25.97,27200.0,24.7352,24.7542,24.6972,24.7067,27200.0
2012-03-09 11:40:00,25.97,25.99,25.96,25.96,13800.0,24.7067,24.7257,24.6972,24.6972,13800.0
2012-03-09 11:50:00,25.96,25.99,25.95,25.96,13400.0,24.6972,24.7257,24.6876,24.6972,13400.0
2012-03-09 12:00:00,25.96,25.96,25.94,25.95,12000.0,24.6972,24.6972,24.6781,24.6876,12000.0
2012-03-09 12:10:00,25.95,25.96,25.93,25.95,10600.0,24.6876,24.6972,24.6686,24.6876,10600.0
2012-03-09 12:20:00,25.95,25.97,25.95,25.97,6800.0,24.6876,24.7067,24.6876,24.7067,6800.0
2012-03-09 12:30:00,25.97,25.98,25.94,25.94,14000.0,24.7067,24.7162,24.6781,24.6781,14000.0
2012-03-09 12:40:00,25.94,25.95,25.93,25.94,9600.0,24.6781,24.6876,24.6686,24.6781,9600.0
2012-03-09 12:50:00,25.94,25.99,25.94,25.98,48600.0,24.6781,24.7257,24.6781,24.7162,48600.0
2012-03-09 13:00:00,25.99,26.0,25.97,25.99,23400.0,24.7257,24.7352,24.7067,24.7257,23400.0
2012-03-09 13:10:00,25.98,25.98,25.96,25.97,12600.0,24.7162,24.7162,24.6972,24.7067,12600.0
2012-03-09 13:20:00,25.97,25.97,25.93,25.93,13200.0,24.7067,24.7067,24.6686,24.6686,13200.0
2012-03-09 13:30:00,25.94,25.95,25.93,25.93,13200.0,24.6781,24.6876,24.6686,24.6686,13200.0
2012-03-09 13:40:00,25.93,25.93,25.9,25.9,22600.0,24.6686,24.6686,24.6401,24.6401,22600.0
2012-03-09 13:50:00,25.9,25.91,25.88,25.88,22600.0,24.6401,24.6496,24.621,24.621,22600.0
2012-03-09 14:00:00,25.89,25.91,25.88,25.9,14000.0,24.6306,24.6496,24.621,24.6401,14000.0
2012-03-09 14:10:00,25.9,25.91,25.9,25.9,22200.0,24.6401,24.6496,24.6401,24.6401,22200.0
2012-03-09 14:20:00,25.9,25.91,25.9,25.9,22400.0,24.6401,24.6496,24.6401,24.6401,22400.0
2012-03-09 14:30:00,25.9,25.92,25.9,25.91,12400.0,24.6401,24.6591,24.6401,24.6496,12400.0
2012-03-09 14:40:00,25.91,25.92,25.89,25.89,25400.0,24.6496,24.6591,24.6306,24.6306,25400.0
2012-03-09 14:50:00,25.89,25.89,25.81,25.83,33800.0,24.6306,24.6306,24.5544,24.5735,33800.0
2012-03-09 15:00:00,25.83,25.89,25.83,25.88,19800.0,24.5735,24.6306,24.5735,24.621,19800.0
2012-03-09 15:10:00,25.88,25.94,25.87,25.93,66600.0,24.621,24.6781,24.6115,24.6686,66600.0
2012-03-09 15:20:00,25.94,25.99,25.93,25.99,23000.0,24.6781,24.7257,24.6686,24.7257,23000.0
2012-03-09 15:30:00,25.99,26.0,25.96,25.98,37000.0,24.7257,24.7352,24.6972,24.7162,37000.0
2012-03-09 15:40:00,25.98,26.0,25.97,25.99,37800.0,24.7162,24.7352,24.7067,24.7257,37800.0
2012-03-09 15:50:00,25.99,26.0,25.95,25.97,85400.0,24.7257,24.7352,24.6876,24.7067,85400.0
2012-03-12 09:30:00,26.02,26.1,25.91,25.98,15400.0,24.7542,24.8303,24.6496,24.7162,15400.0
2012-03-12 09:40:00,25.98,26.05,25.98,26.04,10400.0,24.7162,24.7828,24.7162,24.7733,10400.0
2012-03-12 09:50:00,26.0,26.09,25.97,26.09,9600.0,24.7352,24.8208,24.7067,24.8208,9600.0
2012-03-12 10:00:00,26.08,26.08,26.01,26.07,8200.0,24.8113,24.8113,24.7447,24.8018,8200.0
2012-03-12 10:10:00,26.07,26.16,26.06,26.16,11800.0,24.8018,24.8874,24.7923,24.8874,11800.0
2012-03-12 10:20:00,26.15,26.15,26.09,26.1,5600.0,24.8779,24.8779,24.8208,24.8303,5600.0
2012-03-12 10:30:00,26.1,26.1,26.03,26.03,8400.0,24.8303,24.8303,24.7637,24.7637,8400.0
2012-03-12 10:40:00,26.03,26.07,26.03,26.07,2200.0,24.7637,24.8018,24.7637,24.8018,2200.0
2012-03-12 10:50:00,26.09,26.13,26.08,26.09,6600.0,24.8208,24.8589,24.8113,24.8208,6600.0
2012-03-12 11:00:00,26.08,26.09,26.03,26.03,7800.0,24.8113,24.8208,24.7637,24.7637,7800.0
2012-03-12 11:10:00,26.02,26.09,26.02,26.05,13800.0,24.7542,24.8208,24.7542,24.7828,13800.0
2012-03-12 11:20:00,26.07,26.07,26.02,26.02,6800.0,24.8018,24.8018,24.7542,24.7542,6800.0
2012-03-12 11:30:00,26.02,26.06,26.02,26.06,3200.0,24.7542,24.7923,24.7542,24.7923,3200.0
2012-03-12 11:40:00,26.06,26.07,26.0,26.02,7200.0,24.7923,24.8018,24.7352,24.7542,7200.0
2012-03-12 11:50:00,26.03,26.06,25.99,25.99,11800.0,24.7637,24.7923,24.7257,24.7257,11800.0
2012-03-12 12:00:00,25.99,26.0,25.95,26.0,11800.0,24.7257,24.7352,24.6876,24.7352,11800.0
2012-03-12 12:10:00,26.0,26.03,26.0,26.01,9200.0,24.7352,24.7637,24.7352,24.7447,9200.0
2012-03-12 12:20:00,26.0,26.0,25.98,26.0,4400.0,24.7352,24.7352,24.7162,24.7352,4400.0
2012-03-12 12:30:00,25.98,26.0,25.96,25.99,11000.0,24.7162,24.7352,24.6972,24.7257,11000.0
2012-03-12 12:40:00,25.99,26.0,25.98,25.99,5000.0,24.7257,24.7352,24.7162,24.7257,5000.0
2012-03-12 12:50:00,25.99,26.0,25.98,25.99,6600.0,24.7257,24.7352,24.7162,24.7257,6600.0
2012-03-12 13:00:00,25.99,26.0,25.99,25.99,9600.0,24.7257,24.7352,24.7257,24.7257,9600.0
2012-03-12 13:10:00,25.99,25.99,25.96,25.99,11800.0,24.7257,24.7257,24.6972,24.7257,11800.0
2012-03-12 13:20:00,25.99,26.0,25.96,25.97,10600.0,24.7257,24.7352,24.6972,24.7067,10600.0
2012-03-12 13:30:00,25.97,26.01,25.97,25.99,15800.0,24.7067,24.7447,24.7067,24.7257,15800.0
2012-03-12 13:40:00,26.0,26.0,26.0,26.0,2800.0,24.7352,24.7352,24.7352,24.7352,2800.0
2012-03-12 13:50:00,26.0,26.0,25.98,25.98,6200.0,24.7352,24.7352,24.7162,24.7162,6200.0
2012-03-12 14:00:00,25.99,26.01,25.98,26.0,33400.0,24.7257,24.7447,24.7162,24.7352,33400.0
2012-03-12 14:10:00,26.0,26.01,25.97,25.97,19800.0,24.7352,24.7447,24.7067,24.7067,19800.0
2012-03-12 14:20:00,25.98,25.99,25.96,25.96,11200.0,24.7162,24.7257,24.6972,24.6972,11200.0
2012-03-12 14:30:00,25.97,25.97,25.94,25.96,14800.0,24.7067,24.7067,24.6781,24.6972,14800.0
2012-03-12 14:40:00,25.96,25.96,25.93,25.94,12200.0,24.6972,24.6972,24.6686,24.6781,12200.0
2012-03-12 14:50:00,25.95,25.98,25.94,25.98,8600.0,24.6876,24.7162,24.6781,24.7162,8600.0
2012-03-12 15:00:00,25.99,25.99,25.97,25.97,15600.0,24.7257,24.7257,24.7067,24.7067,15600.0
2012-03-12 15:10:00,25.97,25.98,25.96,25.98,10000.0,24.7067,24.7162,24.6972,24.7162,10000.0
2012-03-12 15:20:00,25.98,25.98,25.95,25.95,16000.0,24.7162,24.7162,24.6876,24.6876,16000.0
2012-03-12 15:30:00,25.95,25.96,25.93,25.93,34400.0,24.6876,24.6972,24.6686,24.6686,34400.0
2012-03-12 15:40:00,25.93,25.98,25.93,25.98,40600.0,24.6686,24.7162,24.6686,24.7162,40600.0
2012-03-12 15:50:00,25.98,25.98,25.93,25.98,67600.0,24.7162,24.7162,24.6686,24.7162,67600.0
2012-03-13 09:30:00,26.14,26.14,26.08,26.1,5600.0,24.8684,24.8684,24.8113,24.8303,5600.0
2012-03-13 09:40:00,26.11,26.13,26.05,26.05,16200.0,24.8399,24.8589,24.7828,24.7828,16200.0
2012-03-13 09:50:00,26.04,26.07,26.03,26.04,5600.0,24.7733,24.8018,24.7637,24.7733,5600.0
2012-03-13 10:00:00,26.04,26.05,25.99,26.0,5200.0,24.7733,24.7828,24.7257,24.7352,5200.0
2012-03-13 10:10:00,26.02,26.02,25.98,25.98,7000.0,24.7542,24.7542,24.7162,24.7162,7000.0
2012-03-13 10:20:00,25.99,26.04,25.98,26.0,18600.0,24.7257,24.7733,24.7162,24.7352,18600.0
2012-03-13 10:30:00,26.01,26.03,26.0,26.01,23000.0,24.7447,24.7637,24.7352,24.7447,23000.0
2012-03-13 10:40:00,26.01,26.02,25.99,25.99,20000.0,24.7447,24.7542,24.7257,24.7257,20000.0
2012-03-13 10:50:00,25.99,26.0,25.97,26.0,3600.0,24.7257,24.7352,24.7067,24.7352,3600.0
2012-03-13 11:00:00,26.0,26.0,25.97,25.98,31600.0,24.7352,24.7352,24.7067,24.7162,31600.0
2012-03-13 11:10:00,25.99,26.0,25.98,25.98,23000.0,24.7257,24.7352,24.7162,24.7162,23000.0
2012-03-13 11:20:00,25.98,26.0,25.98,25.99,11600.0,24.7162,24.7352,24.7162,24.7257,11600.0
2012-03-13 11:30:00,26.0,26.02,26.0,26.0,39000.0,24.7352,24.7542,24.7352,24.7352,39000.0
2012-03-13 11:40:00,26.0,26.05,26.0,26.0,15800.0,24.7352,24.7828,24.7352,24.7352,15800.0
2012-03-13 11:50:00,26.0,26.03,25.99,26.03,6600.0,24.7352,24.7637,24.7257,24.7637,6600.0
2012-03-13 12:00:00,26.03,26.03,25.98,25.99,31600.0,24.7637,24.7637,24.7162,24.7257,31600.0
2012-03-13 12:10:00,25.99,26.0,25.99,25.99,2600.0,24.7257,24.7352,24.7257,24.7257,2600.0
2012-03-13 12:20:00,25.99,26.0,25.99,26.0,2800.0,24.7257,24.7352,24.7257,24.7352,2800.0
2012-03-13 12:30:00,25.99,26.0,25.99,25.99,8600.0,24.7257,24.7352,24.7257,24.7257,8600.0
2012-03-13 12:40:00,25.99,26.0,25.98,25.98,5600.0,24.7257,24.7352,24.7162,24.7162,5600.0
2012-03-13 12:50:00,25.99,26.0,25.99,26.0,3800.0,24.7257,24.7352,24.7257,24.7352,3800.0
2012-03-13 13:00:00,26.0,26.02,25.99,26.0,17000.0,24.7352,24.7542,24.7257,24.7352,17000.0
2012-03-13 13:10:00,26.0,26.03,26.0,26.01,31800.0,24.7352,24.7637,24.7352,24.7447,31800.0
2012-03-13 13:20:00,26.02,26.02,26.0,26.0,9400.0,24.7542,24.7542,24.7352,24.7352,9400.0
2012-03-13 13:30:00,26.01,26.02,25.98,25.98,12200.0,24.7447,24.7542,24.7162,24.7162,12200.0
2012-03-13 13:40:00,25.98,25.99,25.98,25.99,4600.0,24.7162,24.7257,24.7162,24.7257,4600.0
2012-03-13 13:50:00,25.99,26.0,25.99,26.0,8400.0,24.7257,24.7352,24.7257,24.7352,8400.0
2012-03-13 14:00:00,26.0,26.0,25.98,26.0,8400.0,24.7352,24.7352,24.7162,24.7352,8400.0
2012-03-13 14:10:00,26.0,26.01,25.99,26.01,7200.0,24.7352,24.7447,24.7257,24.7447,7200.0
2012-03-13 14:20:00,26.0,26.01,25.97,25.98,11000.0,24.7352,24.7447,24.7067,24.7162,11000.0
2012-03-13 14:30:00,25.98,25.99,25.97,25.98,10200.0,24.7162,24.7257,24.7067,24.7162,10200.0
2012-03-13 14:40:00,25.98,26.0,25.98,25.98,7200.0,24.7162,24.7352,24.7162,24.7162,7200.0
2012-03-13 14:50:00,25.97,26.0,25.97,25.99,48200.0,24.7067,24.7352,24.7067,24.7257,48200.0
2012-03-13 15:00:00,26.0,26.01,25.98,26.0,56400.0,24.7352,24.7447,24.7162,24.7352,56400.0
2012-03-13 15:10:00,26.0,26.0,25.99,26.0,77000.0,24.7352,24.7352,24.7257,24.7352,77000.0
2012-03-13 15:20:00,26.0,26.03,25.99,26.03,74200.0,24.7352,24.7637,24.7257,24.7637,74200.0
2012-03-13 15:30:00,26.03,26.09,26.02,26.09,57000.0,24.7637,24.8208,24.7542,24.8208,57000.0
2012-03-13 15:40:00,26.08,26.2,26.08,26.18,71200.0,24.8113,24.9255,24.8113,24.9064,71200.0
2012-03-13 15:50:00,26.18,26.25,26.18,26.25,173000.0,24.9064,24.973,24.9064,24.973,173000.0
2012-03-14 09:30:00,26.29,26.33,26.18,26.33,19400.0,25.0111,25.0492,24.9064,25.0492,19400.0
2012-03-14 09:40:00,26.32,26.33,26.29,26.3,11000.0,25.0396,25.0492,25.0111,25.0206,11000.0
2012-03-14 09:50:00,26.3,26.33,26.3,26.31,4200.0,25.0206,25.0492,25.0206,25.0301,4200.0
2012-03-14 10:00:00,26.31,26.32,26.3,26.31,3200.0,25.0301,25.0396,25.0206,25.0301,3200.0
2012-03-14 10:10:00,26.31,26.31,26.29,26.31,21600.0,25.0301,25.0301,25.0111,25.0301,21600.0
2012-03-14 10:20:00,26.31,26.31,26.22,26.23,37600.0,25.0301,25.0301,24.9445,24.954,37600.0
2012-03-14 10:30:00,26.23,26.25,26.23,26.23,12600.0,24.954,24.973,24.954,24.954,12600.0
2012-03-14 10:40:00,26.23,26.25,26.21,26.25,6800.0,24.954,24.973,24.935,24.973,6800.0
2012-03-14 10:50:00,26.25,26.25,26.17,26.21,10600.0,24.973,24.973,24.8969,24.935,10600.0
2012-03-14 11:00:00,26.23,26.23,26.17,26.22,14000.0,24.954,24.954,24.8969,24.9445,14000.0
2012-03-14 11:10:00,26.22,26.22,26.18,26.19,62000.0,24.9445,24.9445,24.9064,24.916,62000.0
2012-03-14 11:20:00,26.2,26.22,26.2,26.22,3400.0,24.9255,24.9445,24.9255,24.9445,3400.0
2012-03-14 11:30:00,26.22,26.24,26.21,26.24,4600.0,24.9445,24.9635,24.935,24.9635,4600.0
2012-03-14 11:40:00,26.23,26.23,26.18,26.18,5200.0,24.954,24.954,24.9064,24.9064,5200.0
2012-03-14 11:50:00,26.18,26.2,26.16,26.16,2000.0,24.9064,24.9255,24.8874,24.8874,2000.0
2012-03-14 12:00:00,26.16,26.17,26.14,26.14,3600.0,24.8874,24.8969,24.8684,24.8684,3600.0
2012-03-14 12:10:00,26.14,26.18,26.14,26.15,29400.0,24.8684,24.9064,24.8684,24.8779,29400.0
2012-03-14 12:20:00,26.15,26.15,26.14,26.15,9600.0,24.8779,24.8779,24.8684,24.8779,9600.0
2012-03-14 12:30:00,26.14,26.22,26.14,26.22,9400.0,24.8684,24.9445,24.8684,24.9445,9400.0
2012-03-14 12:40:00,26.21,26.22,26.2,26.21,4400.0,24.935,24.9445,24.9255,24.935,4400.0
2012-03-14 12:50:00,26.22,26.23,26.21,26.21,6400.0,24.9445,24.954,24.935,24.935,6400.0
2012-03-14 13:00:00,26.22,26.24,26.2,26.24,32200.0,24.9445,24.9635,24.9255,24.9635,32200.0
2012-03-14 13:10:00,26.24,26.24,26.21,26.22,8600.0,24.9635,24.9635,24.935,24.9445,8600.0
2012-03-14 13:20:00,26.23,26.25,26.22,26.24,61600.0,24.954,24.973,24.9445,24.9635,61600.0
2012-03-14 13:30:00,26.24,26.24,26.22,26.22,7200.0,24.9635,24.9635,24.9445,24.9445,7200.0
2012-03-14 13:40:00,26.22,26.22,26.19,26.22,8400.0,24.9445,24.9445,24.916,24.9445,8400.0
2012-03-14 13:50:00,26.22,26.23,26.18,26.21,63600.0,24.9445,24.954,24.9064,24.935,63600.0
2012-03-14 14:00:00,26.21,26.22,26.2,26.2,13000.0,24.935,24.9445,24.9255,24.9255,13000.0
2012-03-14 14:10:00,26.2,26.2,26.13,26.13,9800.0,24.9255,24.9255,24.8589,24.8589,9800.0
2012-03-14 14:20:00,26.13,26.15,26.13,26.13,7000.0,24.8589,24.8779,24.8589,24.8589,7000.0
2012-03-14 14:30:00,26.14,26.16,26.11,26.14,13200.0,24.8684,24.8874,24.8399,24.8684,13200.0
2012-03-14 14:40:00,26.15,26.16,26.11,26.15,6600.0,24.8779,24.8874,24.8399,24.8779,6600.0
2012-03-14 14:50:00,26.15,26.15,26.13,26.15,6600.0,24.8779,24.8779,24.8589,24.8779,6600.0
2012-03-14 15:00:00,26.14,26.16,26.11,26.15,86400.0,24.8684,24.8874,24.8399,24.8779,86400.0
2012-03-14 15:10:00,26.15,26.16,26.15,26.16,13200.0,24.8779,24.8874,24.8779,24.8874,13200.0
2012-03-14 15:20:00,26.16,26.2,26.16,26.2,23600.0,24.8874,24.9255,24.8874,24.9255,23600.0
2012-03-14 15:30:00,26.2,26.21,26.15,26.17,23200.0,24.9255,24.935,24.8779,24.8969,23200.0
2012-03-14 15:40:00,26.17,26.17,26.14,26.15,31400.0,24.8969,24.8969,24.8684,24.8779,31400.0
2012-03-14 15:50:00,26.15,26.16,26.14,26.16,34400.0,24.8779,24.8874,24.8684,24.8874,34400.0
2012-03-15 09:30:00,26.15,26.22,26.15,26.15,16200.0,24.8779,24.9445,24.8779,24.8779,16200.0
2012-03-15 09:40:00,26.15,26.18,26.15,26.18,6600.0,24.8779,24.9064,24.8779,24.9064,6600.0
2012-03-15 09:50:00,26.18,26.25,26.18,26.19,5000.0,24.9064,24.973,24.9064,24.916,5000.0
2012-03-15 10:00:00,26.18,26.21,26.17,26.19,5600.0,24.9064,24.935,24.8969,24.916,5600.0
2012-03-15 10:10:00,26.19,26.24,26.18,26.24,11800.0,24.916,24.9635,24.9064,24.9635,11800.0
2012-03-15 10:20:00,26.28,26.28,26.24,26.24,3200.0,25.0016,25.0016,24.9635,24.9635,3200.0
2012-03-15 10:30:00,26.25,26.29,26.23,26.27,17400.0,24.973,25.0111,24.954,24.9921,17400.0
2012-03-15 10:40:00,26.27,26.29,26.25,26.29,41000.0,24.9921,25.0111,24.973,25.0111,41000.0
2012-03-15 10:50:00,26.29,26.31,26.23,26.23,9000.0,25.0111,25.0301,24.954,24.954,9000.0
2012-03-15 11:00:00,26.23,26.24,26.2,26.23,6400.0,24.954,24.9635,24.9255,24.954,6400.0
2012-03-15 11:10:00,26.23,26.28,26.23,26.28,8400.0,24.954,25.0016,24.954,25.0016,8400.0
2012-03-15 11:20:00,26.28,26.34,26.28,26.33,13200.0,25.0016,25.0587,25.0016,25.0492,13200.0
2012-03-15 11:30:00,26.33,26.38,26.33,26.37,15200.0,25.0492,25.0967,25.0492,25.0872,15200.0
2012-03-15 11:40:00,26.38,26.41,26.36,26.38,9800.0,25.0967,25.1253,25.0777,25.0967,9800.0
2012-03-15 11:50:00,26.38,26.38,26.36,26.37,4600.0,25.0967,25.0967,25.0777,25.0872,4600.0
2012-03-15 12:00:00,26.38,26.38,26.36,26.38,4600.0,25.0967,25.0967,25.0777,25.0967,4600.0
2012-03-15 12:10:00,26.38,26.38,26.35,26.37,4600.0,25.0967,25.0967,25.0682,25.0872,4600.0
2012-03-15 12:20:00,26.37,26.43,26.37,26.43,6600.0,25.0872,25.1443,25.0872,25.1443,6600.0
2012-03-15 12:30:00,26.43,26.47,26.42,26.47,9600.0,25.1443,25.1823,25.1348,25.1823,9600.0
2012-03-15 12:40:00,26.47,26.52,26.46,26.5,11800.0,25.1823,25.2299,25.1728,25.2109,11800.0
2012-03-15 12:50:00,26.5,26.5,26.43,26.46,5400.0,25.2109,25.2109,25.1443,25.1728,5400.0
2012-03-15 13:00:00,26.46,26.47,26.44,26.45,7800.0,25.1728,25.1823,25.1538,25.1633,7800.0
2012-03-15 13:10:00,26.46,26.49,26.43,26.43,53200.0,25.1728,25.2014,25.1443,25.1443,53200.0
2012-03-15 13:20:00,26.43,26.44,26.4,26.4,8200.0,25.1443,25.1538,25.1157,25.1157,8200.0
2012-03-15 13:30:00,26.41,26.43,26.4,26.42,20400.0,25.1253,25.1443,25.1157,25.1348,20400.0
2012-03-15 13:40:00,26.42,26.43,26.37,26.38,49200.0,25.1348,25.1443,25.0872,25.0967,49200.0
2012-03-15 13:50:00,26.38,26.38,26.34,26.36,5200.0,25.0967,25.0967,25.0587,25.0777,5200.0
2012-03-15 14:00:00,26.36,26.36,26.34,26.36,21200.0,25.0777,25.0777,25.0587,25.0777,21200.0
2012-03-15 14:10:00,26.37,26.37,26.35,26.37,4600.0,25.0872,25.0872,25.0682,25.0872,4600.0
2012-03-15 14:20:00,26.36,26.36,26.35,26.35,5000.0,25.0777,25.0777,25.0682,25.0682,5000.0
2012-03-15 14:30:00,26.35,26.35,26.32,26.33,9200.0,25.0682,25.0682,25.0396,25.0492,9200.0
2012-03-15 14:40:00,26.34,26.36,26.34,26.35,4200.0,25.0587,25.0777,25.0587,25.0682,4200.0
2012-03-15 14:50:00,26.35,26.35,26.35,26.35,14600.0,25.0682,25.0682,25.0682,25.0682,14600.0
2012-03-15 15:00:00,26.35,26.37,26.35,26.36,19800.0,25.0682,25.0872,25.0682,25.0777,19800.0
2012-03-15 15:10:00,26.36,26.38,26.36,26.38,10400.0,25.0777,25.0967,25.0777,25.0967,10400.0
2012-03-15 15:20:00,26.37,26.38,26.36,26.37,13800.0,25.0872,25.0967,25.0777,25.0872,13800.0
2012-03-15 15:30:00,26.37,26.41,26.36,26.41,26400.0,25.0872,25.1253,25.0777,25.1253,26400.0
2012-03-15 15:40:00,26.41,26.42,26.36,26.36,23400.0,25.1253,25.1348,25.0777,25.0777,23400.0
2012-03-15 15:50:00,26.37,26.43,26.37,26.43,49400.0,25.0872,25.1443,25.0872,25.1443,49400.0
2012-03-16 09:30:00,26.41,26.5,26.41,26.47,188000.0,25.1253,25.2109,25.1253,25.1823,188000.0
2012-03-16 09:40:00,26.45,26.5,26.43,26.44,9400.0,25.1633,25.2109,25.1443,25.1538,9400.0
2012-03-16 09:50:00,26.43,26.43,26.36,26.36,6000.0,25.1443,25.1443,25.0777,25.0777,6000.0
2012-03-16 10:00:00,26.39,26.43,26.38,26.41,3000.0,25.1062,25.1443,25.0967,25.1253,3000.0
2012-03-16 10:10:00,26.43,26.43,26.35,26.36,5800.0,25.1443,25.1443,25.0682,25.0777,5800.0
2012-03-16 10:20:00,26.36,26.4,26.36,26.38,2200.0,25.0777,25.1157,25.0777,25.0967,2200.0
2012-03-16 10:30:00,26.38,26.43,26.34,26.43,7200.0,25.0967,25.1443,25.0587,25.1443,7200.0
2012-03-16 10:40:00,26.43,26.46,26.43,26.44,2400.0,25.1443,25.1728,25.1443,25.1538,2400.0
2012-03-16 10:50:00,26.45,26.45,26.41,26.41,3800.0,25.1633,25.1633,25.1253,25.1253,3800.0
2012-03-16 11:00:00,26.41,26.43,26.4,26.4,2800.0,25.1253,25.1443,25.1157,25.1157,2800.0
2012-03-16 11:10:00,26.4,26.4,26.33,26.36,6200.0,25.1157,25.1157,25.0492,25.0777,6200.0
2012-03-16 11:20:00,26.36,26.36,26.33,26.33,4200.0,25.0777,25.0777,25.0492,25.0492,4200.0
2012-03-16 11:30:00,26.32,26.32,26.3,26.31,3200.0,25.0396,25.0396,25.0206,25.0301,3200.0
2012-03-16 11:40:00,26.31,26.32,26.31,26.32,2800.0,25.0301,25.0396,25.0301,25.0396,2800.0
2012-03-16 11:50:00,26.32,26.32,26.31,26.31,1400.0,25.0396,25.0396,25.0301,25.0301,1400.0
2012-03-16 12:00:00,26.3,26.35,26.3,26.35,35200.0,25.0206,25.0682,25.0206,25.0682,35200.0
2012-03-16 12:10:00,26.35,26.35,26.34,26.34,1600.0,25.0682,25.0682,25.0587,25.0587,1600.0
2012-03-16 12:20:00,26.35,26.35,26.35,26.35,2800.0,25.0682,25.0682,25.0682,25.0682,2800.0
2012-03-16 12:30:00,26.36,26.36,26.36,26.36,1000.0,25.0777,25.0777,25.0777,25.0777,1000.0
2012-03-16 12:40:00,26.36,26.38,26.35,26.38,3400.0,25.0777,25.0967,25.0682,25.0967,3400.0
2012-03-16 12:50:00,26.37,26.37,26.32,26.34,4600.0,25.0872,25.0872,25.0396,25.0587,4600.0
2012-03-16 13:00:00,26.34,26.36,26.34,26.36,1200.0,25.0587,25.0777,25.0587,25.0777,1200.0
2012-03-16 13:10:00,26.36,26.36,26.35,26.36,2200.0,25.0777,25.0777,25.0682,25.0777,2200.0
2012-03-16 13:20:00,26.36,26.38,26.36,26.38,1600.0,25.0777,25.0967,25.0777,25.0967,1600.0
2012-03-16 13:30:00,26.38,26.4,26.37,26.4,18000.0,25.0967,25.1157,25.0872,25.1157,18000.0
2012-03-16 13:40:00,26.4,26.4,26.38,26.39,4800.0,25.1157,25.1157,25.0967,25.1062,4800.0
2012-03-16 13:50:00,26.39,26.42,26.38,26.42,3600.0,25.1062,25.1348,25.0967,25.1348,3600.0
2012-03-16 14:00:00,26.41,26.43,26.39,26.42,22800.0,25.1253,25.1443,25.1062,25.1348,22800.0
2012-03-16 14:10:00,26.4,26.41,26.37,26.38,68200.0,25.1157,25.1253,25.0872,25.0967,68200.0
2012-03-16 14:20:00,26.39,26.41,26.38,26.39,8600.0,25.1062,25.1253,25.0967,25.1062,8600.0
2012-03-16 14:30:00,26.4,26.4,26.38,26.38,6400.0,25.1157,25.1157,25.0967,25.0967,6400.0
2012-03-16 14:40:00,26.38,26.38,26.36,26.36,2400.0,25.0967,25.0967,25.0777,25.0777,2400.0
2012-03-16 14:50:00,26.38,26.4,26.38,26.39,9000.0,25.0967,25.1157,25.0967,25.1062,9000.0
2012-03-16 15:00:00,26.38,26.38,26.34,26.34,7000.0,25.0967,25.0967,25.0587,25.0587,7000.0
2012-03-16 15:10:00,26.34,26.34,26.32,26.33,15800.0,25.0587,25.0587,25.0396,25.0492,15800.0
2012-03-16 15:20:00,26.33,26.35,26.33,26.34,21000.0,25.0492,25.0682,25.0492,25.0587,21000.0
2012-03-16 15:30:00,26.35,26.35,26.33,26.34,13400.0,25.0682,25.0682,25.0492,25.0587,13400.0
2012-03-16 15:40:00,26.34,26.4,26.33,26.4,42200.0,25.0587,25.1157,25.0492,25.1157,42200.0
2012-03-16 15:50:00,26.4,26.4,26.33,26.39,134400.0,25.1157,25.1157,25.0492,25.1062,134400.0
2012-03-19 09:30:00,26.42,26.42,26.32,26.39,14200.0,25.1348,25.1348,25.0396,25.1062,14200.0
2012-03-19 09:40:00,26.37,26.46,26.37,26.45,6600.0,25.0872,25.1728,25.0872,25.1633,6600.0
2012-03-19 09:50:00,26.47,26.47,26.43,26.46,6200.0,25.1823,25.1823,25.1443,25.1728,6200.0
2012-03-19 10:00:00,26.47,26.47,26.35,26.35,8600.0,25.1823,25.1823,25.0682,25.0682,8600.0
2012-03-19 10:10:00,26.36,26.41,26.34,26.41,8400.0,25.0777,25.1253,25.0587,25.1253,8400.0
2012-03-19 10:20:00,26.42,26.42,26.36,26.38,10800.0,25.1348,25.1348,25.0777,25.0967,10800.0
2012-03-19 10:30:00,26.38,26.4,26.33,26.33,7800.0,25.0967,25.1157,25.0492,25.0492,7800.0
2012-03-19 10:40:00,26.33,26.39,26.33,26.36,7800.0,25.0492,25.1062,25.0492,25.0777,7800.0
2012-03-19 10:50:00,26.37,26.38,26.34,26.35,7000.0,25.0872,25.0967,25.0587,25.0682,7000.0
2012-03-19 11:00:00,26.35,26.36,26.32,26.36,8000.0,25.0682,25.0777,25.0396,25.0777,8000.0
2012-03-19 11:10:00,26.36,26.36,26.32,26.34,6200.0,25.0777,25.0777,25.0396,25.0587,6200.0
2012-03-19 11:20:00,26.34,26.39,26.34,26.38,6400.0,25.0587,25.1062,25.0587,25.0967,6400.0
2012-03-19 11:30:00,26.38,26.4,26.37,26.4,5800.0,25.0967,25.1157,25.0872,25.1157,5800.0
2012-03-19 11:40:00,26.4,26.46,26.36,26.44,37400.0,25.1157,25.1728,25.0777,25.1538,37400.0
2012-03-19 11:50:00,26.43,26.43,26.39,26.42,11600.0,25.1443,25.1443,25.1062,25.1348,11600.0
2012-03-19 12:00:00,26.43,26.44,26.4,26.41,10200.0,25.1443,25.1538,25.1157,25.1253,10200.0
2012-03-19 12:10:00,26.41,26.41,26.39,26.39,6000.0,25.1253,25.1253,25.1062,25.1062,6000.0
2012-03-19 12:20:00,26.39,26.39,26.36,26.37,6400.0,25.1062,25.1062,25.0777,25.0872,6400.0
2012-03-19 12:30:00,26.37,26.42,26.37,26.41,7400.0,25.0872,25.1348,25.0872,25.1253,7400.0
2012-03-19 12:40:00,26.42,26.46,26.42,26.43,14000.0,25.1348,25.1728,25.1348,25.1443,14000.0
2012-03-19 12:50:00,26.44,26.45,26.41,26.45,6800.0,25.1538,25.1633,25.1253,25.1633,6800.0
2012-03-19 13:00:00,26.43,26.45,26.43,26.44,6800.0,25.1443,25.1633,25.1443,25.1538,6800.0
2012-03-19 13:10:00,26.43,26.48,26.43,26.48,5600.0,25.1443,25.1919,25.1443,25.1919,5600.0
2012-03-19 13:20:00,26.48,26.5,26.47,26.5,8000.0,25.1919,25.2109,25.1823,25.2109,8000.0
2012-03-19 13:30:00,26.5,26.5,26.49,26.5,10200.0,25.2109,25.2109,25.2014,25.2109,10200.0
2012-03-19 13:40:00,26.51,26.53,26.51,26.53,8600.0,25.2204,25.2394,25.2204,25.2394,8600.0
2012-03-19 13:50:00,26.54,26.57,26.5,26.51,26600.0,25.2489,25.2775,25.2109,25.2204,26600.0
2012-03-19 14:00:00,26.52,26.54,26.52,26.52,7400.0,25.2299,25.2489,25.2299,25.2299,7400.0
2012-03-19 14:10:00,26.52,26.55,26.52,26.52,5800.0,25.2299,25.2585,25.2299,25.2299,5800.0
2012-03-19 14:20:00,26.52,26.57,26.51,26.55,10200.0,25.2299,25.2775,25.2204,25.2585,10200.0
2012-03-19 14:30:00,26.55,26.56,26.52,26.54,17000.0,25.2585,25.268,25.2299,25.2489,17000.0
2012-03-19 14:40:00,26.54,26.56,26.5,26.5,28800.0,25.2489,25.268,25.2109,25.2109,28800.0
2012-03-19 14:50:00,26.5,26.5,26.44,26.45,14600.0,25.2109,25.2109,25.1538,25.1633,14600.0
2012-03-19 15:00:00,26.46,26.49,26.43,26.45,19000.0,25.1728,25.2014,25.1443,25.1633,19000.0
2012-03-19 15:10:00,26.45,26.47,26.42,26.46,16600.0,25.1633,25.1823,25.1348,25.1728,16600.0
2012-03-19 15:20:00,26.47,26.47,26.43,26.43,21600.0,25.1823,25.1823,25.1443,25.1443,21600.0
2012-03-19 15:30:00,26.43,26.46,26.43,26.44,23000.0,25.1443,25.1728,25.1443,25.1538,23000.0
2012-03-19 15:40:00,26.45,26.45,26.38,26.39,48400.0,25.1633,25.1633,25.0967,25.1062,48400.0
2012-03-19 15:50:00,26.39,26.39,26.3,26.32,138000.0,25.1062,25.1062,25.0206,25.0396,138000.0
2012-03-20 09:30:00,26.18,26.33,26.15,26.27,25400.0,24.9064,25.0492,24.8779,24.9921,25400.0
2012-03-20 09:40:00,26.27,26.27,26.22,26.25,9000.0,24.9921,24.9921,24.9445,24.973,9000.0
2012-03-20 09:50:00,26.25,26.27,26.21,26.25,7000.0,24.973,24.9921,24.935,24.973,7000.0
2012-03-20 10:00:00,26.24,26.33,26.21,26.33,12400.0,24.9635,25.0492,24.935,25.0492,12400.0
2012-03-20 10:10:00,26.33,26.34,26.28,26.28,11200.0,25.0492,25.0587,25.0016,25.0016,11200.0
2012-03-20 10:20:00,26.29,26.31,26.25,26.28,19600.0,25.0111,25.0301,24.973,25.0016,19600.0
2012-03-20 10:30:00,26.28,26.33,26.28,26.31,10800.0,25.0016,25.0492,25.0016,25.0301,10800.0
2012-03-20 10:40:00,26.31,26.32,26.25,26.29,21600.0,25.0301,25.0396,24.973,25.0111,21600.0
2012-03-20 10:50:00,26.3,26.31,26.29,26.29,21200.0,25.0206,25.0301,25.0111,25.0111,21200.0
2012-03-20 11:00:00,26.29,26.31,26.29,26.29,9400.0,25.0111,25.0301,25.0111,25.0111,9400.0
2012-03-20 11:10:00,26.29,26.3,26.26,26.28,7800.0,25.0111,25.0206,24.9826,25.0016,7800.0
2012-03-20 11:20:00,26.29,26.32,26.28,26.3,25400.0,25.0111,25.0396,25.0016,25.0206,25400.0
2012-03-20 11:30:00,26.29,26.32,26.29,26.31,13600.0,25.0111,25.0396,25.0111,25.0301,13600.0
2012-03-20 11:40:00,26.31,26.31,26.29,26.29,10600.0,25.0301,25.0301,25.0111,25.0111,10600.0
2012-03-20 11:50:00,26.29,26.29,26.25,26.29,16000.0,25.0111,25.0111,24.973,25.0111,16000.0
2012-03-20 12:00:00,26.29,26.36,26.29,26.33,19200.0,25.0111,25.0777,25.0111,25.0492,19200.0
2012-03-20 12:10:00,26.33,26.33,26.31,26.32,11000.0,25.0492,25.0492,25.0301,25.0396,11000.0
2012-03-20 12:20:00,26.32,26.32,26.29,26.3,17800.0,25.0396,25.0396,25.0111,25.0206,17800.0
2012-03-20 12:30:00,26.29,26.3,26.28,26.28,12400.0,25.0111,25.0206,25.0016,25.0016,12400.0
2012-03-20 12:40:00,26.29,26.3,26.26,26.27,7400.0,25.0111,25.0206,24.9826,24.9921,7400.0
2012-03-20 12:50:00,26.27,26.29,26.25,26.29,55400.0,24.9921,25.0111,24.973,25.0111,55400.0
2012-03-20 13:00:00,26.29,26.32,26.28,26.31,15000.0,25.0111,25.0396,25.0016,25.0301,15000.0
2012-03-20 13:10:00,26.32,26.32,26.3,26.32,12800.0,25.0396,25.0396,25.0206,25.0396,12800.0
2012-03-20 13:20:00,26.33,26.33,26.32,26.33,9800.0,25.0492,25.0492,25.0396,25.0492,9800.0
2012-03-20 13:30:00,26.32,26.33,26.31,26.32,9400.0,25.0396,25.0492,25.0301,25.0396,9400.0
2012-03-20 13:40:00,26.32,26.33,26.3,26.31,10600.0,25.0396,25.0492,25.0206,25.0301,10600.0
2012-03-20 13:50:00,26.32,26.32,26.3,26.32,10400.0,25.0396,25.0396,25.0206,25.0396,10400.0
2012-03-20 14:00:00,26.32,26.33,26.31,26.32,6600.0,25.0396,25.0492,25.0301,25.0396,6600.0
2012-03-20 14:10:00,26.31,26.35,26.31,26.32,43800.0,25.0301,25.0682,25.0301,25.0396,43800.0
2012-03-20 14:20:00,26.32,26.33,26.31,26.32,20000.0,25.0396,25.0492,25.0301,25.0396,20000.0
2012-03-20 14:30:00,26.33,26.33,26.29,26.29,16400.0,25.0492,25.0492,25.0111,25.0111,16400.0
2012-03-20 14:40:00,26.3,26.32,26.3,26.31,12800.0,25.0206,25.0396,25.0206,25.0301,12800.0
2012-03-20 14:50:00,26.31,26.32,26.28,26.3,14000.0,25.0301,25.0396,25.0016,25.0206,14000.0
2012-03-20 15:00:00,26.31,26.32,26.27,26.28,25600.0,25.0301,25.0396,24.9921,25.0016,25600.0
2012-03-20 15:10:00,26.29,26.3,26.27,26.29,15800.0,25.0111,25.0206,24.9921,25.0111,15800.0
2012-03-20 15:20:00,26.29,26.31,26.29,26.3,29200.0,25.0111,25.0301,25.0111,25.0206,29200.0
2012-03-20 15:30:00,26.3,26.31,26.27,26.27,34800.0,25.0206,25.0301,24.9921,24.9921,34800.0
2012-03-20 15:40:00,26.26,26.27,26.22,26.25,43000.0,24.9826,24.9921,24.9445,24.973,43000.0
2012-03-20 15:50:00,26.25,26.28,26.25,26.27,67200.0,24.973,25.0016,24.973,24.9921,67200.0
2012-03-21 09:30:00,26.27,26.38,26.27,26.38,12600.0,24.9921,25.0967,24.9921,25.0967,12600.0
2012-03-21 09:40:00,26.38,26.46,26.38,26.46,9400.0,25.0967,25.1728,25.0967,25.1728,9400.0
2012-03-21 09:50:00,26.44,26.44,26.35,26.35,19600.0,25.1538,25.1538,25.0682,25.0682,19600.0
2012-03-21 10:00:00,26.35,26.35,26.27,26.28,12800.0,25.0682,25.0682,24.9921,25.0016,12800.0
2012-03-21 10:10:00,26.28,26.29,26.23,26.24,10000.0,25.0016,25.0111,24.954,24.9635,10000.0
2012-03-21 10:20:00,26.24,26.25,26.23,26.25,10600.0,24.9635,24.973,24.954,24.973,10600.0
2012-03-21 10:30:00,26.25,26.31,26.25,26.31,4200.0,24.973,25.0301,24.973,25.0301,4200.0
2012-03-21 10:40:00,26.32,26.34,26.32,26.32,6800.0,25.0396,25.0587,25.0396,25.0396,6800.0
2012-03-21 10:50:00,26.33,26.34,26.3,26.31,10600.0,25.0492,25.0587,25.0206,25.0301,10600.0
2012-03-21 11:00:00,26.31,26.31,26.28,26.3,13000.0,25.0301,25.0301,25.0016,25.0206,13000.0
2012-03-21 11:10:00,26.31,26.33,26.3,26.32,6000.0,25.0301,25.0492,25.0206,25.0396,6000.0
2012-03-21 11:20:00,26.33,26.38,26.33,26.38,18600.0,25.0492,25.0967,25.0492,25.0967,18600.0
2012-03-21 11:30:00,26.36,26.42,26.35,26.39,17800.0,25.0777,25.1348,25.0682,25.1062,17800.0
2012-03-21 11:40:00,26.38,26.4,26.38,26.38,3400.0,25.0967,25.1157,25.0967,25.0967,3400.0
2012-03-21 11:50:00,26.38,26.39,26.35,26.38,22000.0,25.0967,25.1062,25.0682,25.0967,22000.0
2012-03-21 12:00:00,26.38,26.39,26.35,26.37,34200.0,25.0967,25.1062,25.0682,25.0872,34200.0
2012-03-21 12:10:00,26.37,26.42,26.37,26.4,15600.0,25.0872,25.1348,25.0872,25.1157,15600.0
2012-03-21 12:20:00,26.41,26.41,26.39,26.4,20800.0,25.1253,25.1253,25.1062,25.1157,20800.0
2012-03-21 12:30:00,26.4,26.4,26.36,26.37,15200.0,25.1157,25.1157,25.0777,25.0872,15200.0
2012-03-21 12:40:00,26.36,26.37,26.34,26.34,42400.0,25.0777,25.0872,25.0587,25.0587,42400.0
2012-03-21 12:50:00,26.34,26.35,26.34,26.35,4600.0,25.0587,25.0682,25.0587,25.0682,4600.0
2012-03-21 13:00:00,26.35,26.35,26.34,26.34,9600.0,25.0682,25.0682,25.0587,25.0587,9600.0
2012-03-21 13:10:00,26.34,26.34,26.29,26.31,45000.0,25.0587,25.0587,25.0111,25.0301,45000.0
2012-03-21 13:20:00,26.32,26.32,26.3,26.32,4400.0,25.0396,25.0396,25.0206,25.0396,4400.0
2012-03-21 13:30:00,26.32,26.33,26.31,26.32,6800.0,25.0396,25.0492,25.0301,25.0396,6800.0
2012-03-21 13:40:00,26.31,26.34,26.31,26.34,3200.0,25.0301,25.0587,25.0301,25.0587,3200.0
2012-03-21 13:50:00,26.34,26.35,26.32,26.32,12200.0,25.0587,25.0682,25.0396,25.0396,12200.0
2012-03-21 14:00:00,26.32,26.33,26.31,26.31,28600.0,25.0396,25.0492,25.0301,25.0301,28600.0
2012-03-21 14:10:00,26.3,26.31,26.3,26.3,26200.0,25.0206,25.0301,25.0206,25.0206,26200.0
2012-03-21 14:20:00,26.3,26.34,26.3,26.33,17600.0,25.0206,25.0587,25.0206,25.0492,17600.0
2012-03-21 14:30:00,26.34,26.37,26.32,26.33,27200.0,25.0587,25.0872,25.0396,25.0492,27200.0
2012-03-21 14:40:00,26.33,26.33,26.32,26.32,15400.0,25.0492,25.0492,25.0396,25.0396,15400.0
2012-03-21 14:50:00,26.32,26.32,26.31,26.32,13600.0,25.0396,25.0396,25.0301,25.0396,13600.0
2012-03-21 15:00:00,26.32,26.34,26.31,26.33,18000.0,25.0396,25.0587,25.0301,25.0492,18000.0
2012-03-21 15:10:00,26.33,26.34,26.32,26.34,10800.0,25.0492,25.0587,25.0396,25.0587,10800.0
2012-03-21 15:20:00,26.34,26.35,26.32,26.33,14600.0,25.0587,25.0682,25.0396,25.0492,14600.0
2012-03-21 15:30:00,26.33,26.35,26.32,26.32,24800.0,25.0492,25.0682,25.0396,25.0396,24800.0
2012-03-21 15:40:00,26.32,26.33,26.29,26.3,42200.0,25.0396,25.0492,25.0111,25.0206,42200.0
2012-03-21 15:50:00,26.29,26.29,26.21,26.21,89200.0,25.0111,25.0111,24.935,24.935,89200.0
2012-03-22 09:30:00,26.03,26.12,25.85,26.1,22400.0,24.7637,24.8494,24.5925,24.8303,22400.0
2012-03-22 09:40:00,26.13,26.17,26.13,26.17,5200.0,24.8589,24.8969,24.8589,24.8969,5200.0
2012-03-22 09:50:00,26.21,26.21,26.11,26.15,11400.0,24.935,24.935,24.8399,24.8779,11400.0
2012-03-22 10:00:00,26.15,26.17,26.14,26.16,22800.0,24.8779,24.8969,24.8684,24.8874,22800.0
2012-03-22 10:10:00,26.16,26.18,26.11,26.11,50600.0,24.8874,24.9064,24.8399,24.8399,50600.0
2012-03-22 10:20:00,26.14,26.18,26.14,26.18,17600.0,24.8684,24.9064,24.8684,24.9064,17600.0
2012-03-22 10:30:00,26.18,26.21,26.18,26.2,8800.0,24.9064,24.935,24.9064,24.9255,8800.0
2012-03-22 10:40:00,26.2,26.27,26.18,26.24,6800.0,24.9255,24.9921,24.9064,24.9635,6800.0
2012-03-22 10:50:00,26.24,26.24,26.15,26.17,10200.0,24.9635,24.9635,24.8779,24.8969,10200.0
2012-03-22 11:00:00,26.16,26.17,26.11,26.13,11200.0,24.8874,24.8969,24.8399,24.8589,11200.0
2012-03-22 11:10:00,26.14,26.18,26.14,26.18,3400.0,24.8684,24.9064,24.8684,24.9064,3400.0
2012-03-22 11:20:00,26.19,26.23,26.19,26.21,5000.0,24.916,24.954,24.916,24.935,5000.0
2012-03-22 11:30:00,26.2,26.24,26.2,26.22,16200.0,24.9255,24.9635,24.9255,24.9445,16200.0
2012-03-22 11:40:00,26.23,26.24,26.22,26.23,8600.0,24.954,24.9635,24.9445,24.954,8600.0
2012-03-22 11:50:00,26.24,26.31,26.24,26.31,8600.0,24.9635,25.0301,24.9635,25.0301,8600.0
2012-03-22 12:00:00,26.32,26.36,26.29,26.36,18600.0,25.0396,25.0777,25.0111,25.0777,18600.0
2012-03-22 12:10:00,26.36,26.37,26.36,26.36,6200.0,25.0777,25.0872,25.0777,25.0777,6200.0
2012-03-22 12:20:00,26.36,26.37,26.32,26.34,10400.0,25.0777,25.0872,25.0396,25.0587,10400.0
2012-03-22 12:30:00,26.34,26.34,26.29,26.3,13200.0,25.0587,25.0587,25.0111,25.0206,13200.0
2012-03-22 12:40:00,26.29,26.3,26.28,26.3,5000.0,25.0111,25.0206,25.0016,25.0206,5000.0
2012-03-22 12:50:00,26.3,26.32,26.29,26.32,9200.0,25.0206,25.0396,25.0111,25.0396,9200.0
2012-03-22 13:00:00,26.31,26.32,26.29,26.29,5600.0,25.0301,25.0396,25.0111,25.0111,5600.0
2012-03-22 13:10:00,26.29,26.31,26.28,26.28,29000.0,25.0111,25.0301,25.0016,25.0016,29000.0
2012-03-22 13:20:00,26.3,26.3,26.28,26.29,5400.0,25.0206,25.0206,25.0016,25.0111,5400.0
2012-03-22 13:30:00,26.29,26.33,26.29,26.32,11800.0,25.0111,25.0492,25.0111,25.0396,11800.0
2012-03-22 13:40:00,26.32,26.33,26.3,26.31,40200.0,25.0396,25.0492,25.0206,25.0301,40200.0
2012-03-22 13:50:00,26.3,26.31,26.25,26.27,29800.0,25.0206,25.0301,24.973,24.9921,29800.0
2012-03-22 14:00:00,26.28,26.29,26.26,26.27,9000.0,25.0016,25.0111,24.9826,24.9921,9000.0
2012-03-22 14:10:00,26.27,26.3,26.27,26.28,10600.0,24.9921,25.0206,24.9921,25.0016,10600.0
2012-03-22 14:20:00,26.29,26.3,26.27,26.29,9000.0,25.0111,25.0206,24.9921,25.0111,9000.0
2012-03-22 14:30:00,26.29,26.3,26.28,26.28,6400.0,25.0111,25.0206,25.0016,25.0016,6400.0
2012-03-22 14:40:00,26.28,26.29,26.21,26.21,16200.0,25.0016,25.0111,24.935,24.935,16200.0
2012-03-22 14:50:00,26.22,26.22,26.21,26.21,10000.0,24.9445,24.9445,24.935,24.935,10000.0
2012-03-22 15:00:00,26.21,26.22,26.19,26.2,16800.0,24.935,24.9445,24.916,24.9255,16800.0
2012-03-22 15:10:00,26.2,26.21,26.18,26.2,30000.0,24.9255,24.935,24.9064,24.9255,30000.0
2012-03-22 15:20:00,26.21,26.27,26.2,26.25,12000.0,24.935,24.9921,24.9255,24.973,12000.0
2012-03-22 15:30:00,26.25,26.34,26.25,26.32,52600.0,24.973,25.0587,24.973,25.0396,52600.0
2012-03-22 15:40:00,26.31,26.35,26.26,26.29,33800.0,25.0301,25.0682,24.9826,25.0111,33800.0
2012-03-22 15:50:00,26.28,26.29,26.24,26.26,44800.0,25.0016,25.0111,24.9635,24.9826,44800.0
2012-03-23 09:30:00,26.27,26.42,26.23,26.23,11800.0,24.9921,25.1348,24.954,24.954,11800.0
2012-03-23 09:40:00,26.23,26.24,26.2,26.2,7600.0,24.954,24.9635,24.9255,24.9255,7600.0
2012-03-23 09:50:00,26.21,26.24,26.18,26.18,22200.0,24.935,24.9635,24.9064,24.9064,22200.0
2012-03-23 10:00:00,26.17,26.17,26.1,26.1,5200.0,24.8969,24.8969,24.8303,24.8303,5200.0
2012-03-23 10:10:00,26.1,26.13,26.07,26.13,10800.0,24.8303,24.8589,24.8018,24.8589,10800.0
2012-03-23 10:20:00,26.14,26.14,26.11,26.11,6400.0,24.8684,24.8684,24.8399,24.8399,6400.0
2012-03-23 10:30:00,26.1,26.13,26.08,26.13,3000.0,24.8303,24.8589,24.8113,24.8589,3000.0
2012-03-23 10:40:00,26.13,26.13,26.11,26.11,4000.0,24.8589,24.8589,24.8399,24.8399,4000.0
2012-03-23 10:50:00,26.12,26.16,26.12,26.14,8600.0,24.8494,24.8874,24.8494,24.8684,8600.0
2012-03-23 11:00:00,26.15,26.15,26.13,26.15,4200.0,24.8779,24.8779,24.8589,24.8779,4200.0
2012-03-23 11:10:00,26.15,26.15,26.11,26.15,7200.0,24.8779,24.8779,24.8399,24.8779,7200.0
2012-03-23 11:20:00,26.15,26.17,26.15,26.17,4600.0,24.8779,24.8969,24.8779,24.8969,4600.0
2012-03-23 11:30:00,26.18,26.22,26.18,26.21,3400.0,24.9064,24.9445,24.9064,24.935,3400.0
2012-03-23 11:40:00,26.2,26.23,26.18,26.21,26200.0,24.9255,24.954,24.9064,24.935,26200.0
2012-03-23 11:50:00,26.2,26.21,26.18,26.2,11800.0,24.9255,24.935,24.9064,24.9255,11800.0
2012-03-23 12:00:00,26.2,26.2,26.19,26.19,2600.0,24.9255,24.9255,24.916,24.916,2600.0
2012-03-23 12:10:00,26.19,26.2,26.17,26.17,4200.0,24.916,24.9255,24.8969,24.8969,4200.0
2012-03-23 12:20:00,26.18,26.2,26.17,26.2,5400.0,24.9064,24.9255,24.8969,24.9255,5400.0
2012-03-23 12:30:00,26.2,26.2,26.18,26.18,5600.0,24.9255,24.9255,24.9064,24.9064,5600.0
2012-03-23 12:40:00,26.19,26.21,26.19,26.21,4000.0,24.916,24.935,24.916,24.935,4000.0
2012-03-23 12:50:00,26.21,26.24,26.19,26.24,4200.0,24.935,24.9635,24.916,24.9635,4200.0
2012-03-23 13:00:00,26.24,26.24,26.22,26.23,3600.0,24.9635,24.9635,24.9445,24.954,3600.0
2012-03-23 13:10:00,26.23,26.23,26.21,26.21,4400.0,24.954,24.954,24.935,24.935,4400.0
2012-03-23 13:20:00,26.21,26.25,26.21,26.23,6400.0,24.935,24.973,24.935,24.954,6400.0
2012-03-23 13:30:00,26.25,26.28,26.23,26.23,9400.0,24.973,25.0016,24.954,24.954,9400.0
2012-03-23 13:40:00,26.25,26.27,26.24,26.27,10400.0,24.973,24.9921,24.9635,24.9921,10400.0
2012-03-23 13:50:00,26.28,26.3,26.27,26.27,7400.0,25.0016,25.0206,24.9921,24.9921,7400.0
2012-03-23 14:00:00,26.27,26.3,26.26,26.3,12800.0,24.9921,25.0206,24.9826,25.0206,12800.0
2012-03-23 14:10:00,26.31,26.33,26.3,26.33,9400.0,25.0301,25.0492,25.0206,25.0492,9400.0
2012-03-23 14:20:00,26.32,26.36,26.32,26.34,7400.0,25.0396,25.0777,25.0396,25.0587,7400.0
2012-03-23 14:30:00,26.34,26.35,26.33,26.34,8200.0,25.0587,25.0682,25.0492,25.0587,8200.0
2012-03-23 14:40:00,26.33,26.35,26.31,26.33,12200.0,25.0492,25.0682,25.0301,25.0492,12200.0
2012-03-23 14:50:00,26.33,26.34,26.31,26.32,9000.0,25.0492,25.0587,25.0301,25.0396,9000.0
2012-03-23 15:00:00,26.32,26.32,26.29,26.3,9200.0,25.0396,25.0396,25.0111,25.0206,9200.0
2012-03-23 15:10:00,26.3,26.31,26.29,26.3,14200.0,25.0206,25.0301,25.0111,25.0206,14200.0
2012-03-23 15:20:00,26.3,26.31,26.28,26.31,24200.0,25.0206,25.0301,25.0016,25.0301,24200.0
2012-03-23 15:30:00,26.31,26.33,26.28,26.29,26600.0,25.0301,25.0492,25.0016,25.0111,26600.0
2012-03-23 15:40:00,26.29,26.33,26.27,26.3,49800.0,25.0111,25.0492,24.9921,25.0206,49800.0
2012-03-23 15:50:00,26.3,26.32,26.3,26.31,52400.0,25.0206,25.0396,25.0206,25.0301,52400.0
2012-03-26 09:30:00,26.51,26.6,26.49,26.59,13600.0,25.2204,25.306,25.2014,25.2965,13600.0
2012-03-26 09:40:00,26.59,26.61,26.5,26.61,7000.0,25.2965,25.3155,25.2109,25.3155,7000.0
2012-03-26 09:50:00,26.61,26.61,26.56,26.6,10000.0,25.3155,25.3155,25.268,25.306,10000.0
2012-03-26 10:00:00,26.6,26.61,26.58,26.61,8000.0,25.306,25.3155,25.287,25.3155,8000.0
2012-03-26 10:10:00,26.63,26.68,26.63,26.66,4800.0,25.3346,25.3821,25.3346,25.3631,4800.0
2012-03-26 10:20:00,26.7,26.7,26.61,26.61,9000.0,25.4012,25.4012,25.3155,25.3155,9000.0
2012-03-26 10:30:00,26.64,26.67,26.63,26.67,4000.0,25.3441,25.3726,25.3346,25.3726,4000.0
2012-03-26 10:40:00,26.67,26.68,26.65,26.65,7600.0,25.3726,25.3821,25.3536,25.3536,7600.0
2012-03-26 10:50:00,26.65,26.66,26.65,26.66,5400.0,25.3536,25.3631,25.3536,25.3631,5400.0
2012-03-26 11:00:00,26.66,26.66,26.57,26.57,54800.0,25.3631,25.3631,25.2775,25.2775,54800.0
2012-03-26 11:10:00,26.57,26.63,26.56,26.63,6000.0,25.2775,25.3346,25.268,25.3346,6000.0
2012-03-26 11:20:00,26.63,26.63,26.6,26.61,6400.0,25.3346,25.3346,25.306,25.3155,6400.0
2012-03-26 11:30:00,26.61,26.63,26.61,26.63,8400.0,25.3155,25.3346,25.3155,25.3346,8400.0
2012-03-26 11:40:00,26.63,26.64,26.62,26.63,5400.0,25.3346,25.3441,25.325,25.3346,5400.0
2012-03-26 11:50:00,26.63,26.64,26.62,26.62,3800.0,25.3346,25.3441,25.325,25.325,3800.0
2012-03-26 12:00:00,26.63,26.65,26.63,26.65,6600.0,25.3346,25.3536,25.3346,25.3536,6600.0
2012-03-26 12:10:00,26.65,26.67,26.64,26.67,4000.0,25.3536,25.3726,25.3441,25.3726,4000.0
2012-03-26 12:20:00,26.67,26.68,26.67,26.67,6600.0,25.3726,25.3821,25.3726,25.3726,6600.0
2012-03-26 12:30:00,26.67,26.7,26.67,26.68,5200.0,25.3726,25.4012,25.3726,25.3821,5200.0
2012-03-26 12:40:00,26.69,26.71,26.68,26.71,8600.0,25.3916,25.4107,25.3821,25.4107,8600.0
2012-03-26 12:50:00,26.71,26.72,26.7,26.7,5200.0,25.4107,25.4202,25.4012,25.4012,5200.0
2012-03-26 13:00:00,26.69,26.69,26.66,26.67,5200.0,25.3916,25.3916,25.3631,25.3726,5200.0
2012-03-26 13:10:00,26.66,26.66,26.64,26.66,4200.0,25.3631,25.3631,25.3441,25.3631,4200.0
2012-03-26 13:20:00,26.67,26.67,26.65,26.65,7200.0,25.3726,25.3726,25.3536,25.3536,7200.0
2012-03-26 13:30:00,26.65,26.66,26.64,26.64,6200.0,25.3536,25.3631,25.3441,25.3441,6200.0
2012-03-26 13:40:00,26.64,26.65,26.63,26.64,6800.0,25.3441,25.3536,25.3346,25.3441,6800.0
2012-03-26 13:50:00,26.64,26.68,26.64,26.66,10000.0,25.3441,25.3821,25.3441,25.3631,10000.0
2012-03-26 14:00:00,26.66,26.68,26.66,26.68,7600.0,25.3631,25.3821,25.3631,25.3821,7600.0
2012-03-26 14:10:00,26.68,26.7,26.67,26.67,15600.0,25.3821,25.4012,25.3726,25.3726,15600.0
2012-03-26 14:20:00,26.67,26.72,26.67,26.71,8200.0,25.3726,25.4202,25.3726,25.4107,8200.0
2012-03-26 14:30:00,26.7,26.71,26.68,26.7,6000.0,25.4012,25.4107,25.3821,25.4012,6000.0
2012-03-26 14:40:00,26.7,26.72,26.7,26.71,13800.0,25.4012,25.4202,25.4012,25.4107,13800.0
2012-03-26 14:50:00,26.71,26.74,26.71,26.73,12800.0,25.4107,25.4392,25.4107,25.4297,12800.0
2012-03-26 15:00:00,26.72,26.75,26.71,26.72,20000.0,25.4202,25.4487,25.4107,25.4202,20000.0
2012-03-26 15:10:00,26.72,26.74,26.72,26.74,15000.0,25.4202,25.4392,25.4202,25.4392,15000.0
2012-03-26 15:20:00,26.74,26.74,26.71,26.71,16200.0,25.4392,25.4392,25.4107,25.4107,16200.0
2012-03-26 15:30:00,26.71,26.72,26.67,26.67,25000.0,25.4107,25.4202,25.3726,25.3726,25000.0
2012-03-26 15:40:00,26.67,26.71,26.66,26.69,28600.0,25.3726,25.4107,25.3631,25.3916,28600.0
2012-03-26 15:50:00,26.68,26.73,26.68,26.73,64600.0,25.3821,25.4297,25.3821,25.4297,64600.0
2012-03-27 09:30:00,26.78,26.86,26.75,26.75,28400.0,25.4773,25.5534,25.4487,25.4487,28400.0
2012-03-27 09:40:00,26.74,26.77,26.64,26.64,20000.0,25.4392,25.4677,25.3441,25.3441,20000.0
2012-03-27 09:50:00,26.65,26.75,26.63,26.75,20600.0,25.3536,25.4487,25.3346,25.4487,20600.0
2012-03-27 10:00:00,26.75,26.77,26.74,26.77,24000.0,25.4487,25.4677,25.4392,25.4677,24000.0
2012-03-27 10:10:00,26.78,26.79,26.75,26.79,11600.0,25.4773,25.4868,25.4487,25.4868,11600.0
2012-03-27 10:20:00,26.79,26.84,26.79,26.84,19600.0,25.4868,25.5343,25.4868,25.5343,19600.0
2012-03-27 10:30:00,26.85,26.9,26.85,26.9,21200.0,25.5439,25.5914,25.5439,25.5914,21200.0
2012-03-27 10:40:00,26.89,26.93,26.88,26.93,13400.0,25.5819,25.62,25.5724,25.62,13400.0
2012-03-27 10:50:00,26.94,26.94,26.91,26.91,13400.0,25.6295,25.6295,25.6009,25.6009,13400.0
2012-03-27 11:00:00,26.93,26.97,26.92,26.97,28400.0,25.62,25.658,25.6105,25.658,28400.0
2012-03-27 11:10:00,26.96,26.97,26.93,26.95,11600.0,25.6485,25.658,25.62,25.639,11600.0
2012-03-27 11:20:00,26.95,26.95,26.92,26.93,11000.0,25.639,25.639,25.6105,25.62,11000.0
2012-03-27 11:30:00,26.93,26.96,26.93,26.96,39200.0,25.62,25.6485,25.62,25.6485,39200.0
2012-03-27 11:40:00,26.96,26.96,26.9,26.91,25800.0,25.6485,25.6485,25.5914,25.6009,25800.0
2012-03-27 11:50:00,26.9,26.91,26.89,26.91,24800.0,25.5914,25.6009,25.5819,25.6009,24800.0
2012-03-27 12:00:00,26.91,26.92,26.86,26.87,11200.0,25.6009,25.6105,25.5534,25.5629,11200.0
2012-03-27 12:10:00,26.88,26.89,26.86,26.86,11200.0,25.5724,25.5819,25.5534,25.5534,11200.0
2012-03-27 12:20:00,26.86,26.86,26.84,26.84,11600.0,25.5534,25.5534,25.5343,25.5343,11600.0
2012-03-27 12:30:00,26.84,26.86,26.84,26.85,19200.0,25.5343,25.5534,25.5343,25.5439,19200.0
2012-03-27 12:40:00,26.85,26.86,26.83,26.86,5400.0,25.5439,25.5534,25.5248,25.5534,5400.0
2012-03-27 12:50:00,26.85,26.86,26.83,26.83,15200.0,25.5439,25.5534,25.5248,25.5248,15200.0
2012-03-27 13:00:00,26.83,26.83,26.78,26.79,23200.0,25.5248,25.5248,25.4773,25.4868,23200.0
2012-03-27 13:10:00,26.79,26.79,26.7,26.72,30400.0,25.4868,25.4868,25.4012,25.4202,30400.0
2012-03-27 13:20:00,26.72,26.74,26.72,26.73,67800.0,25.4202,25.4392,25.4202,25.4297,67800.0
2012-03-27 13:30:00,26.73,26.73,26.66,26.67,17000.0,25.4297,25.4297,25.3631,25.3726,17000.0
2012-03-27 13:40:00,26.67,26.67,26.61,26.62,40400.0,25.3726,25.3726,25.3155,25.325,40400.0
2012-03-27 13:50:00,26.62,26.66,26.61,26.65,84800.0,25.325,25.3631,25.3155,25.3536,84800.0
2012-03-27 14:00:00,26.65,26.67,26.61,26.61,53200.0,25.3536,25.3726,25.3155,25.3155,53200.0
2012-03-27 14:10:00,26.63,26.64,26.6,26.63,112600.0,25.3346,25.3441,25.306,25.3346,112600.0
2012-03-27 14:20:00,26.62,26.63,26.6,26.6,20000.0,25.325,25.3346,25.306,25.306,20000.0
2012-03-27 14:30:00,26.61,26.61,26.55,26.56,42000.0,25.3155,25.3155,25.2585,25.268,42000.0
2012-03-27 14:40:00,26.56,26.58,26.5,26.58,45600.0,25.268,25.287,25.2109,25.287,45600.0
2012-03-27 14:50:00,26.58,26.6,26.57,26.57,31400.0,25.287,25.306,25.2775,25.2775,31400.0
2012-03-27 15:00:00,26.58,26.59,26.56,26.57,41800.0,25.287,25.2965,25.268,25.2775,41800.0
2012-03-27 15:10:00,26.57,26.6,26.57,26.6,36000.0,25.2775,25.306,25.2775,25.306,36000.0
2012-03-27 15:20:00,26.59,26.65,26.58,26.63,32000.0,25.2965,25.3536,25.287,25.3346,32000.0
2012-03-27 15:30:00,26.63,26.73,26.63,26.73,56000.0,25.3346,25.4297,25.3346,25.4297,56000.0
2012-03-27 15:40:00,26.73,26.73,26.66,26.68,30000.0,25.4297,25.4297,25.3631,25.3821,30000.0
2012-03-27 15:50:00,26.68,26.69,26.62,26.65,53000.0,25.3821,25.3916,25.325,25.3536,53000.0
2012-03-28 09:30:00,26.61,26.65,26.56,26.64,16600.0,25.3155,25.3536,25.268,25.3441,16600.0
2012-03-28 09:40:00,26.62,26.62,26.53,26.53,7000.0,25.325,25.325,25.2394,25.2394,7000.0
2012-03-28 09:50:00,26.55,26.6,26.54,26.56,14800.0,25.2585,25.306,25.2489,25.268,14800.0
2012-03-28 10:00:00,26.56,26.62,26.56,26.58,9800.0,25.268,25.325,25.268,25.287,9800.0
2012-03-28 10:10:00,26.59,26.61,26.53,26.55,8800.0,25.2965,25.3155,25.2394,25.2585,8800.0
2012-03-28 10:20:00,26.56,26.58,26.53,26.54,8200.0,25.268,25.287,25.2394,25.2489,8200.0
2012-03-28 10:30:00,26.54,26.54,26.41,26.44,10000.0,25.2489,25.2489,25.1253,25.1538,10000.0
2012-03-28 10:40:00,26.44,26.44,26.4,26.43,3000.0,25.1538,25.1538,25.1157,25.1443,3000.0
2012-03-28 10:50:00,26.44,26.46,26.41,26.43,9800.0,25.1538,25.1728,25.1253,25.1443,9800.0
2012-03-28 11:00:00,26.44,26.45,26.38,26.38,6400.0,25.1538,25.1633,25.0967,25.0967,6400.0
2012-03-28 11:10:00,26.4,26.42,26.39,26.42,3600.0,25.1157,25.1348,25.1062,25.1348,3600.0
2012-03-28 11:20:00,26.42,26.42,26.41,26.41,3200.0,25.1348,25.1348,25.1253,25.1253,3200.0
2012-03-28 11:30:00,26.41,26.41,26.35,26.36,5600.0,25.1253,25.1253,25.0682,25.0777,5600.0
2012-03-28 11:40:00,26.38,26.38,26.35,26.36,6200.0,25.0967,25.0967,25.0682,25.0777,6200.0
2012-03-28 11:50:00,26.36,26.36,26.27,26.29,7200.0,25.0777,25.0777,24.9921,25.0111,7200.0
2012-03-28 12:00:00,26.29,26.34,26.29,26.33,7600.0,25.0111,25.0587,25.0111,25.0492,7600.0
2012-03-28 12:10:00,26.32,26.4,26.32,26.39,9400.0,25.0396,25.1157,25.0396,25.1062,9400.0
2012-03-28 12:20:00,26.39,26.4,26.39,26.39,5600.0,25.1062,25.1157,25.1062,25.1062,5600.0
2012-03-28 12:30:00,26.4,26.4,26.36,26.36,14400.0,25.1157,25.1157,25.0777,25.0777,14400.0
2012-03-28 12:40:00,26.36,26.39,26.36,26.39,7400.0,25.0777,25.1062,25.0777,25.1062,7400.0
2012-03-28 12:50:00,26.39,26.4,26.38,26.4,10000.0,25.1062,25.1157,25.0967,25.1157,10000.0
2012-03-28 13:00:00,26.4,26.4,26.35,26.37,25400.0,25.1157,25.1157,25.0682,25.0872,25400.0
2012-03-28 13:10:00,26.37,26.37,26.29,26.3,22600.0,25.0872,25.0872,25.0111,25.0206,22600.0
2012-03-28 13:20:00,26.29,26.3,26.25,26.28,68400.0,25.0111,25.0206,24.973,25.0016,68400.0
2012-03-28 13:30:00,26.28,26.28,26.26,26.28,6400.0,25.0016,25.0016,24.9826,25.0016,6400.0
2012-03-28 13:40:00,26.27,26.28,26.15,26.15,115200.0,24.9921,25.0016,24.8779,24.8779,115200.0
2012-03-28 13:50:00,26.16,26.21,26.16,26.2,21800.0,24.8874,24.935,24.8874,24.9255,21800.0
2012-03-28 14:00:00,26.2,26.2,26.14,26.15,32600.0,24.9255,24.9255,24.8684,24.8779,32600.0
2012-03-28 14:10:00,26.15,26.18,26.1,26.18,82200.0,24.8779,24.9064,24.8303,24.9064,82200.0
2012-03-28 14:20:00,26.17,26.21,26.17,26.21,9800.0,24.8969,24.935,24.8969,24.935,9800.0
2012-03-28 14:30:00,26.22,26.23,26.21,26.21,16800.0,24.9445,24.954,24.935,24.935,16800.0
2012-03-28 14:40:00,26.22,26.26,26.21,26.22,35000.0,24.9445,24.9826,24.935,24.9445,35000.0
2012-03-28 14:50:00,26.22,26.23,26.15,26.17,94600.0,24.9445,24.954,24.8779,24.8969,94600.0
2012-03-28 15:00:00,26.18,26.25,26.18,26.21,45800.0,24.9064,24.973,24.9064,24.935,45800.0
2012-03-28 15:10:00,26.22,26.23,26.14,26.16,32200.0,24.9445,24.954,24.8684,24.8874,32200.0
2012-03-28 15:20:00,26.16,26.25,26.15,26.24,14200.0,24.8874,24.973,24.8779,24.9635,14200.0
2012-03-28 15:30:00,26.25,26.28,26.24,26.26,26200.0,24.973,25.0016,24.9635,24.9826,26200.0
2012-03-28 15:40:00,26.27,26.3,26.24,26.27,54400.0,24.9921,25.0206,24.9635,24.9921,54400.0
2012-03-28 15:50:00,26.27,26.29,26.25,26.27,53400.0,24.9921,25.0111,24.973,24.9921,53400.0
2012-03-29 09:30:00,26.15,26.25,26.04,26.15,24000.0,24.8779,24.973,24.7733,24.8779,24000.0
2012-03-29 09:40:00,26.1,26.17,26.07,26.16,10400.0,24.8303,24.8969,24.8018,24.8874,10400.0
2012-03-29 09:50:00,26.15,26.16,26.1,26.13,11800.0,24.8779,24.8874,24.8303,24.8589,11800.0
2012-03-29 10:00:00,26.14,26.19,26.14,26.19,5400.0,24.8684,24.916,24.8684,24.916,5400.0
2012-03-29 10:10:00,26.19,26.19,26.14,26.16,12000.0,24.916,24.916,24.8684,24.8874,12000.0
2012-03-29 10:20:00,26.18,26.18,26.15,26.16,5600.0,24.9064,24.9064,24.8779,24.8874,5600.0
2012-03-29 10:30:00,26.15,26.18,26.14,26.17,16400.0,24.8779,24.9064,24.8684,24.8969,16400.0
2012-03-29 10:40:00,26.17,26.18,26.15,26.15,7200.0,24.8969,24.9064,24.8779,24.8779,7200.0
2012-03-29 10:50:00,26.15,26.15,26.12,26.13,8600.0,24.8779,24.8779,24.8494,24.8589,8600.0
2012-03-29 11:00:00,26.13,26.17,26.12,26.17,9600.0,24.8589,24.8969,24.8494,24.8969,9600.0
2012-03-29 11:10:00,26.16,26.16,26.11,26.11,8200.0,24.8874,24.8874,24.8399,24.8399,8200.0
2012-03-29 11:20:00,26.11,26.12,26.07,26.07,10400.0,24.8399,24.8494,24.8018,24.8018,10400.0
2012-03-29 11:30:00,26.07,26.07,26.04,26.07,7400.0,24.8018,24.8018,24.7733,24.8018,7400.0
2012-03-29 11:40:00,26.08,26.09,26.07,26.07,8000.0,24.8113,24.8208,24.8018,24.8018,8000.0
2012-03-29 11:50:00,26.08,26.08,26.04,26.04,18000.0,24.8113,24.8113,24.7733,24.7733,18000.0
2012-03-29 12:00:00,26.04,26.07,26.04,26.07,7200.0,24.7733,24.8018,24.7733,24.8018,7200.0
2012-03-29 12:10:00,26.07,26.08,26.07,26.08,15800.0,24.8018,24.8113,24.8018,24.8113,15800.0
2012-03-29 12:20:00,26.08,26.08,26.06,26.07,11600.0,24.8113,24.8113,24.7923,24.8018,11600.0
2012-03-29 12:30:00,26.06,26.09,26.04,26.09,10400.0,24.7923,24.8208,24.7733,24.8208,10400.0
2012-03-29 12:40:00,26.08,26.08,26.05,26.05,6600.0,24.8113,24.8113,24.7828,24.7828,6600.0
2012-03-29 12:50:00,26.06,26.12,26.06,26.11,6400.0,24.7923,24.8494,24.7923,24.8399,6400.0
2012-03-29 13:00:00,26.11,26.11,26.07,26.08,5400.0,24.8399,24.8399,24.8018,24.8113,5400.0
2012-03-29 13:10:00,26.07,26.07,26.04,26.05,10400.0,24.8018,24.8018,24.7733,24.7828,10400.0
2012-03-29 13:20:00,26.05,26.08,26.05,26.07,10200.0,24.7828,24.8113,24.7828,24.8018,10200.0
2012-03-29 13:30:00,26.06,26.06,26.05,26.06,10400.0,24.7923,24.7923,24.7828,24.7923,10400.0
2012-03-29 13:40:00,26.05,26.05,26.02,26.04,11200.0,24.7828,24.7828,24.7542,24.7733,11200.0
2012-03-29 13:50:00,26.04,26.07,26.03,26.07,6600.0,24.7733,24.8018,24.7637,24.8018,6600.0
2012-03-29 14:00:00,26.06,26.11,26.06,26.11,13600.0,24.7923,24.8399,24.7923,24.8399,13600.0
2012-03-29 14:10:00,26.11,26.17,26.11,26.17,22600.0,24.8399,24.8969,24.8399,24.8969,22600.0
2012-03-29 14:20:00,26.17,26.17,26.11,26.12,31200.0,24.8969,24.8969,24.8399,24.8494,31200.0
2012-03-29 14:30:00,26.12,26.14,26.12,26.13,18800.0,24.8494,24.8684,24.8494,24.8589,18800.0
2012-03-29 14:40:00,26.14,26.15,26.14,26.14,19000.0,24.8684,24.8779,24.8684,24.8684,19000.0
2012-03-29 14:50:00,26.15,26.16,26.13,26.13,22600.0,24.8779,24.8874,24.8589,24.8589,22600.0
2012-03-29 15:00:00,26.13,26.14,26.13,26.14,8400.0,24.8589,24.8684,24.8589,24.8684,8400.0
2012-03-29 15:10:00,26.14,26.16,26.14,26.15,55200.0,24.8684,24.8874,24.8684,24.8779,55200.0
2012-03-29 15:20:00,26.16,26.16,26.14,26.15,55400.0,24.8874,24.8874,24.8684,24.8779,55400.0
2012-03-29 15:30:00,26.16,26.16,26.14,26.14,71600.0,24.8874,24.8874,24.8684,24.8684,71600.0
2012-03-29 15:40:00,26.15,26.18,26.13,26.13,112400.0,24.8779,24.9064,24.8589,24.8589,112400.0
2012-03-29 15:50:00,26.13,26.14,26.11,26.12,147200.0,24.8589,24.8684,24.8399,24.8494,147200.0
2012-03-30 09:30:00,26.26,26.27,26.18,26.2,15400.0,24.9826,24.9921,24.9064,24.9255,15400.0
2012-03-30 09:40:00,26.22,26.23,26.18,26.22,8800.0,24.9445,24.954,24.9064,24.9445,8800.0
2012-03-30 09:50:00,26.21,26.27,26.2,26.2,14400.0,24.935,24.9921,24.9255,24.9255,14400.0
2012-03-30 10:00:00,26.2,26.27,26.2,26.24,21600.0,24.9255,24.9921,24.9255,24.9635,21600.0
2012-03-30 10:10:00,26.23,26.24,26.21,26.21,10600.0,24.954,24.9635,24.935,24.935,10600.0
2012-03-30 10:20:00,26.2,26.21,26.14,26.18,12600.0,24.9255,24.935,24.8684,24.9064,12600.0
2012-03-30 10:30:00,26.19,26.19,26.11,26.14,12400.0,24.916,24.916,24.8399,24.8684,12400.0
2012-03-30 10:40:00,26.14,26.16,26.11,26.13,7400.0,24.8684,24.8874,24.8399,24.8589,7400.0
2012-03-30 10:50:00,26.13,26.14,26.07,26.08,23600.0,24.8589,24.8684,24.8018,24.8113,23600.0
2012-03-30 11:00:00,26.07,26.08,26.0,26.0,61000.0,24.8018,24.8113,24.7352,24.7352,61000.0
2012-03-30 11:10:00,26.0,26.07,25.99,26.03,72200.0,24.7352,24.8018,24.7257,24.7637,72200.0
2012-03-30 11:20:00,26.04,26.07,24.81,25.0,1427400.0,24.7733,24.8018,23.6031,23.7839,1427400.0
2012-03-30 11:30:00,25.0,25.07,22.9,22.95,3208600.0,23.7839,23.8504,21.786,21.8336,3208600.0
2012-03-30 11:40:00,22.93,23.8,22.55,23.64,2303800.0,21.8145,22.6422,21.453,22.49,2303800.0
2012-03-30 11:50:00,23.64,23.8,23.64,23.75,73400.0,22.49,22.6422,22.49,22.5947,73400.0
2012-03-30 12:00:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 12:10:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 12:20:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 12:30:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 12:40:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 12:50:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:00:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:10:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:20:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:30:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:40:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:50:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:00:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:10:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:20:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:30:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:40:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:50:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:00:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:10:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:20:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:30:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:40:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:50:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-04-02 09:30:00,22.77,23.48,22.33,23.25,2737200.0,21.6623,22.3378,21.2437,22.119,2737200.0
2012-04-02 09:40:00,23.25,23.3,22.75,22.97,1338200.0,22.119,22.1665,21.6433,21.8526,1338200.0
2012-04-02 09:50:00,22.97,23.05,22.78,22.93,1193200.0,21.8526,21.9287,21.6718,21.8145,1193200.0
2012-04-02 10:00:00,22.93,22.97,22.63,22.91,770000.0,21.8145,21.8526,21.5291,21.7955,770000.0
2012-04-02 10:10:00,22.91,23.16,22.85,22.95,667400.0,21.7955,22.0334,21.7384,21.8336,667400.0
2012-04-02 10:20:00,22.96,23.0,22.84,22.88,386400.0,21.8431,21.8811,21.7289,21.767,386400.0
2012-04-02 10:30:00,22.88,22.97,22.83,22.96,725800.0,21.767,21.8526,21.7194,21.8431,725800.0
2012-04-02 10:40:00,22.95,23.15,22.88,22.98,595800.0,21.8336,22.0238,21.767,21.8621,595800.0
2012-04-02 10:50:00,23.0,23.08,22.89,22.96,307800.0,21.8811,21.9573,21.7765,21.8431,307800.0
2012-04-02 11:00:00,22.96,23.01,22.93,22.96,232000.0,21.8431,21.8907,21.8145,21.8431,232000.0
2012-04-02 11:10:00,22.96,22.97,22.83,22.97,257800.0,21.8431,21.8526,21.7194,21.8526,257800.0
2012-04-02 11:20:00,22.97,23.04,22.92,22.96,242800.0,21.8526,21.9192,21.805,21.8431,242800.0
2012-04-02 11:30:00,22.96,23.11,22.92,23.1,252800.0,21.8431,21.9858,21.805,21.9763,252800.0
2012-04-02 11:40:00,23.09,23.13,22.98,23.05,402600.0,21.9668,22.0048,21.8621,21.9287,402600.0
2012-04-02 11:50:00,23.05,23.1,23.03,23.05,148400.0,21.9287,21.9763,21.9097,21.9287,148400.0
2012-04-02 12:00:00,23.04,23.11,22.93,22.94,160200.0,21.9192,21.9858,21.8145,21.8241,160200.0
2012-04-02 12:10:00,22.94,23.01,22.92,23.01,103600.0,21.8241,21.8907,21.805,21.8907,103600.0
2012-04-02 12:20:00,23.0,23.01,22.92,22.98,84000.0,21.8811,21.8907,21.805,21.8621,84000.0
2012-04-02 12:30:00,22.98,22.99,22.97,22.98,94000.0,21.8621,21.8716,21.8526,21.8621,94000.0
2012-04-02 12:40:00,22.98,23.02,22.98,22.98,101200.0,21.8621,21.9002,21.8621,21.8621,101200.0
2012-04-02 12:50:00,22.98,23.0,22.93,22.93,50600.0,21.8621,21.8811,21.8145,21.8145,50600.0
2012-04-02 13:00:00,22.93,22.98,22.93,22.95,169200.0,21.8145,21.8621,21.8145,21.8336,169200.0
2012-04-02 13:10:00,22.95,22.98,22.93,22.97,79000.0,21.8336,21.8621,21.8145,21.8526,79000.0
2012-04-02 13:20:00,22.98,22.99,22.95,22.95,79200.0,21.8621,21.8716,21.8336,21.8336,79200.0
2012-04-02 13:30:00,22.95,22.96,22.94,22.95,71600.0,21.8336,21.8431,21.8241,21.8336,71600.0
2012-04-02 13:40:00,22.95,22.96,22.82,22.83,298800.0,21.8336,21.8431,21.7099,21.7194,298800.0
2012-04-02 13:50:00,22.83,22.89,22.82,22.83,197400.0,21.7194,21.7765,21.7099,21.7194,197400.0
2012-04-02 14:00:00,22.83,22.9,22.83,22.89,154200.0,21.7194,21.786,21.7194,21.7765,154200.0
2012-04-02 14:10:00,22.88,22.97,22.83,22.97,213000.0,21.767,21.8526,21.7194,21.8526,213000.0
2012-04-02 14:20:00,22.97,23.08,22.93,22.98,232200.0,21.8526,21.9573,21.8145,21.8621,232200.0
2012-04-02 14:30:00,22.98,23.04,22.93,22.95,162600.0,21.8621,21.9192,21.8145,21.8336,162600.0
2012-04-02 14:40:00,22.94,23.0,22.94,22.99,144800.0,21.8241,21.8811,21.8241,21.8716,144800.0
2012-04-02 14:50:00,22.99,23.0,22.87,22.95,330400.0,21.8716,21.8811,21.7575,21.8336,330400.0
2012-04-02 15:00:00,22.96,22.96,22.92,22.94,135800.0,21.8431,21.8431,21.805,21.8241,135800.0
2012-04-02 15:10:00,22.94,22.96,22.57,22.61,763400.0,21.8241,21.8431,21.4721,21.5101,763400.0
2012-04-02 15:20:00,22.61,22.7,22.5,22.52,647600.0,21.5101,21.5957,21.4055,21.4245,647600.0
2012-04-02 15:30:00,22.52,22.75,22.51,22.7,368000.0,21.4245,21.6433,21.415,21.5957,368000.0
2012-04-02 15:40:00,22.7,22.84,22.66,22.81,337800.0,21.5957,21.7289,21.5577,21.7004,337800.0
2012-04-02 15:50:00,22.81,23.0,22.81,22.85,773200.0,21.7004,21.8811,21.7004,21.7384,773200.0
2012-04-03 09:30:00,23.2,23.31,22.73,23.16,507200.0,22.0714,22.1761,21.6243,22.0334,507200.0
2012-04-03 09:40:00,23.16,23.26,22.74,22.99,623600.0,22.0334,22.1285,21.6338,21.8716,623600.0
2012-04-03 09:50:00,22.99,23.09,22.99,23.01,453200.0,21.8716,21.9668,21.8716,21.8907,453200.0
2012-04-03 10:00:00,23.0,23.18,23.0,23.09,244400.0,21.8811,22.0524,21.8811,21.9668,244400.0
2012-04-03 10:10:00,23.09,23.35,23.09,23.28,585400.0,21.9668,22.2141,21.9668,22.1475,585400.0
2012-04-03 10:20:00,23.29,23.41,23.25,23.36,299400.0,22.157,22.2712,22.119,22.2236,299400.0
2012-04-03 10:30:00,23.36,23.45,23.34,23.4,268200.0,22.2236,22.3093,22.2046,22.2617,268200.0
2012-04-03 10:40:00,23.4,23.5,23.34,23.49,329000.0,22.2617,22.3568,22.2046,22.3473,329000.0
2012-04-03 10:50:00,23.49,23.55,23.41,23.5,277600.0,22.3473,22.4044,22.2712,22.3568,277600.0
2012-04-03 11:00:00,23.52,23.56,23.46,23.52,295000.0,22.3758,22.4139,22.3188,22.3758,295000.0
2012-04-03 11:10:00,23.52,23.52,23.42,23.48,151400.0,22.3758,22.3758,22.2807,22.3378,151400.0
2012-04-03 11:20:00,23.48,23.52,23.48,23.5,166800.0,22.3378,22.3758,22.3378,22.3568,166800.0
2012-04-03 11:30:00,23.5,23.52,23.44,23.5,167000.0,22.3568,22.3758,22.2997,22.3568,167000.0
2012-04-03 11:40:00,23.49,23.5,23.43,23.45,246000.0,22.3473,22.3568,22.2902,22.3093,246000.0
2012-04-03 11:50:00,23.45,23.5,23.45,23.48,121800.0,22.3093,22.3568,22.3093,22.3378,121800.0
2012-04-03 12:00:00,23.48,23.49,23.45,23.46,158800.0,22.3378,22.3473,22.3093,22.3188,158800.0
2012-04-03 12:10:00,23.46,23.51,23.45,23.5,113600.0,22.3188,22.3663,22.3093,22.3568,113600.0
2012-04-03 12:20:00,23.5,23.5,23.47,23.5,52600.0,22.3568,22.3568,22.3283,22.3568,52600.0
2012-04-03 12:30:00,23.5,23.52,23.45,23.51,81400.0,22.3568,22.3758,22.3093,22.3663,81400.0
2012-04-03 12:40:00,23.51,23.56,23.5,23.53,111800.0,22.3663,22.4139,22.3568,22.3854,111800.0
2012-04-03 12:50:00,23.55,23.67,23.54,23.63,165600.0,22.4044,22.5186,22.3949,22.4805,165600.0
2012-04-03 13:00:00,23.63,23.67,23.55,23.65,102000.0,22.4805,22.5186,22.4044,22.4995,102000.0
2012-04-03 13:10:00,23.66,23.67,23.51,23.51,210000.0,22.509,22.5186,22.3663,22.3663,210000.0
2012-04-03 13:20:00,23.51,23.55,23.48,23.53,209200.0,22.3663,22.4044,22.3378,22.3854,209200.0
2012-04-03 13:30:00,23.53,23.55,23.5,23.53,212200.0,22.3854,22.4044,22.3568,22.3854,212200.0
2012-04-03 13:40:00,23.52,23.53,23.49,23.52,163400.0,22.3758,22.3854,22.3473,22.3758,163400.0
2012-04-03 13:50:00,23.52,23.55,23.5,23.52,69400.0,22.3758,22.4044,22.3568,22.3758,69400.0
2012-04-03 14:00:00,23.52,23.55,23.49,23.52,165000.0,22.3758,22.4044,22.3473,22.3758,165000.0
2012-04-03 14:10:00,23.53,23.53,23.5,23.51,164000.0,22.3854,22.3854,22.3568,22.3663,164000.0
2012-04-03 14:20:00,23.5,23.52,23.5,23.5,98400.0,22.3568,22.3758,22.3568,22.3568,98400.0
2012-04-03 14:30:00,23.5,23.52,23.5,23.5,125600.0,22.3568,22.3758,22.3568,22.3568,125600.0
2012-04-03 14:40:00,23.5,23.57,23.5,23.57,240000.0,22.3568,22.4234,22.3568,22.4234,240000.0
2012-04-03 14:50:00,23.56,23.6,23.5,23.55,153600.0,22.4139,22.452,22.3568,22.4044,153600.0
2012-04-03 15:00:00,23.56,23.58,23.52,23.55,209800.0,22.4139,22.4329,22.3758,22.4044,209800.0
2012-04-03 15:10:00,23.55,23.58,23.51,23.57,167800.0,22.4044,22.4329,22.3663,22.4234,167800.0
2012-04-03 15:20:00,23.57,23.57,23.53,23.53,122400.0,22.4234,22.4234,22.3854,22.3854,122400.0
2012-04-03 15:30:00,23.54,23.55,23.5,23.5,186200.0,22.3949,22.4044,22.3568,22.3568,186200.0
2012-04-03 15:40:00,23.5,23.58,23.43,23.55,349600.0,22.3568,22.4329,22.2902,22.4044,349600.0
2012-04-03 15:50:00,23.56,23.56,23.43,23.45,549800.0,22.4139,22.4139,22.2902,22.3093,549800.0
2012-04-04 09:30:00,23.22,23.28,23.07,23.13,111800.0,22.0904,22.1475,21.9477,22.0048,111800.0
2012-04-04 09:40:00,23.16,23.34,23.14,23.33,97000.0,22.0334,22.2046,22.0143,22.1951,97000.0
2012-04-04 09:50:00,23.33,23.49,23.3,23.47,147800.0,22.1951,22.3473,22.1665,22.3283,147800.0
2012-04-04 10:00:00,23.48,23.5,23.42,23.45,205600.0,22.3378,22.3568,22.2807,22.3093,205600.0
2012-04-04 10:10:00,23.45,23.5,23.43,23.48,139200.0,22.3093,22.3568,22.2902,22.3378,139200.0
2012-04-04 10:20:00,23.49,23.52,23.48,23.5,136200.0,22.3473,22.3758,22.3378,22.3568,136200.0
2012-04-04 10:30:00,23.5,23.5,23.43,23.45,92400.0,22.3568,22.3568,22.2902,22.3093,92400.0
2012-04-04 10:40:00,23.45,23.45,23.32,23.35,75000.0,22.3093,22.3093,22.1856,22.2141,75000.0
2012-04-04 10:50:00,23.34,23.35,23.13,23.14,129600.0,22.2046,22.2141,22.0048,22.0143,129600.0
2012-04-04 11:00:00,23.14,23.23,23.11,23.19,65400.0,22.0143,22.1,21.9858,22.0619,65400.0
2012-04-04 11:10:00,23.18,23.22,23.18,23.21,43600.0,22.0524,22.0904,22.0524,22.0809,43600.0
2012-04-04 11:20:00,23.21,23.25,23.13,23.13,81800.0,22.0809,22.119,22.0048,22.0048,81800.0
2012-04-04 11:30:00,23.14,23.2,23.11,23.16,36800.0,22.0143,22.0714,21.9858,22.0334,36800.0
2012-04-04 11:40:00,23.17,23.18,23.11,23.16,27600.0,22.0429,22.0524,21.9858,22.0334,27600.0
2012-04-04 11:50:00,23.16,23.16,23.0,23.02,73200.0,22.0334,22.0334,21.8811,21.9002,73200.0
2012-04-04 12:00:00,23.03,23.06,22.97,23.03,82600.0,21.9097,21.9382,21.8526,21.9097,82600.0
2012-04-04 12:10:00,23.03,23.07,23.02,23.02,42400.0,21.9097,21.9477,21.9002,21.9002,42400.0
2012-04-04 12:20:00,23.02,23.02,22.89,22.9,52800.0,21.9002,21.9002,21.7765,21.786,52800.0
2012-04-04 12:30:00,22.91,22.96,22.9,22.92,43000.0,21.7955,21.8431,21.786,21.805,43000.0
2012-04-04 12:40:00,22.92,22.94,22.91,22.94,23800.0,21.805,21.8241,21.7955,21.8241,23800.0
2012-04-04 12:50:00,22.95,23.03,22.94,23.03,47200.0,21.8336,21.9097,21.8241,21.9097,47200.0
2012-04-04 13:00:00,23.02,23.02,23.0,23.01,35400.0,21.9002,21.9002,21.8811,21.8907,35400.0
2012-04-04 13:10:00,23.01,23.07,23.0,23.07,35400.0,21.8907,21.9477,21.8811,21.9477,35400.0
2012-04-04 13:20:00,23.07,23.08,23.03,23.06,21000.0,21.9477,21.9573,21.9097,21.9382,21000.0
2012-04-04 13:30:00,23.05,23.13,23.05,23.07,70800.0,21.9287,22.0048,21.9287,21.9477,70800.0
2012-04-04 13:40:00,23.06,23.09,23.04,23.07,23800.0,21.9382,21.9668,21.9192,21.9477,23800.0
2012-04-04 13:50:00,23.06,23.08,23.02,23.08,19600.0,21.9382,21.9573,21.9002,21.9573,19600.0
2012-04-04 14:00:00,23.1,23.1,22.99,23.0,30800.0,21.9763,21.9763,21.8716,21.8811,30800.0
2012-04-04 14:10:00,23.0,23.05,22.99,23.04,45400.0,21.8811,21.9287,21.8716,21.9192,45400.0
2012-04-04 14:20:00,23.04,23.04,22.97,22.99,26200.0,21.9192,21.9192,21.8526,21.8716,26200.0
2012-04-04 14:30:00,22.99,23.05,22.98,23.02,37800.0,21.8716,21.9287,21.8621,21.9002,37800.0
2012-04-04 14:40:00,23.04,23.07,23.03,23.04,20800.0,21.9192,21.9477,21.9097,21.9192,20800.0
2012-04-04 14:50:00,23.04,23.07,23.02,23.06,47400.0,21.9192,21.9477,21.9002,21.9382,47400.0
2012-04-04 15:00:00,23.06,23.12,23.05,23.12,51400.0,21.9382,21.9953,21.9287,21.9953,51400.0
2012-04-04 15:10:00,23.12,23.12,23.08,23.11,47200.0,21.9953,21.9953,21.9573,21.9858,47200.0
2012-04-04 15:20:00,23.11,23.12,23.09,23.11,53800.0,21.9858,21.9953,21.9668,21.9858,53800.0
2012-04-04 15:30:00,23.11,23.16,23.11,23.15,72400.0,21.9858,22.0334,21.9858,22.0238,72400.0
2012-04-04 15:40:00,23.16,23.18,23.14,23.17,94400.0,22.0334,22.0524,22.0143,22.0429,94400.0
2012-04-04 15:50:00,23.17,23.17,23.07,23.11,232600.0,22.0429,22.0429,21.9477,21.9858,232600.0
2012-04-05 09:30:00,23.04,23.11,22.95,22.98,50800.0,21.9192,21.9858,21.8336,21.8621,50800.0
2012-04-05 09:40:00,22.99,23.08,22.98,23.08,20000.0,21.8716,21.9573,21.8621,21.9573,20000.0
2012-04-05 09:50:00,23.07,23.07,23.0,23.0,32600.0,21.9477,21.9477,21.8811,21.8811,32600.0
2012-04-05 10:00:00,23.0,23.02,22.92,22.96,35000.0,21.8811,21.9002,21.805,21.8431,35000.0
2012-04-05 10:10:00,22.93,22.96,22.83,22.86,44800.0,21.8145,21.8431,21.7194,21.748,44800.0
2012-04-05 10:20:00,22.85,22.86,22.82,22.83,27800.0,21.7384,21.748,21.7099,21.7194,27800.0
2012-04-05 10:30:00,22.82,22.83,22.73,22.82,51000.0,21.7099,21.7194,21.6243,21.7099,51000.0
2012-04-05 10:40:00,22.82,22.89,22.78,22.79,40200.0,21.7099,21.7765,21.6718,21.6814,40200.0
2012-04-05 10:50:00,22.78,22.84,22.75,22.78,52000.0,21.6718,21.7289,21.6433,21.6718,52000.0
2012-04-05 11:00:00,22.78,22.79,22.7,22.72,53800.0,21.6718,21.6814,21.5957,21.6148,53800.0
2012-04-05 11:10:00,22.72,22.77,22.68,22.68,35400.0,21.6148,21.6623,21.5767,21.5767,35400.0
2012-04-05 11:20:00,22.68,22.73,22.66,22.73,45200.0,21.5767,21.6243,21.5577,21.6243,45200.0
2012-04-05 11:30:00,22.73,22.78,22.73,22.74,47600.0,21.6243,21.6718,21.6243,21.6338,47600.0
2012-04-05 11:40:00,22.75,22.75,22.63,22.63,55200.0,21.6433,21.6433,21.5291,21.5291,55200.0
2012-04-05 11:50:00,22.63,22.73,22.63,22.71,32200.0,21.5291,21.6243,21.5291,21.6053,32200.0
2012-04-05 12:00:00,22.7,22.71,22.64,22.68,61200.0,21.5957,21.6053,21.5387,21.5767,61200.0
2012-04-05 12:10:00,22.67,22.68,22.63,22.63,31000.0,21.5672,21.5767,21.5291,21.5291,31000.0
2012-04-05 12:20:00,22.63,22.65,22.59,22.6,41200.0,21.5291,21.5482,21.4911,21.5006,41200.0
2012-04-05 12:30:00,22.59,22.65,22.56,22.59,39200.0,21.4911,21.5482,21.4625,21.4911,39200.0
2012-04-05 12:40:00,22.58,22.61,22.57,22.61,23200.0,21.4816,21.5101,21.4721,21.5101,23200.0
2012-04-05 12:50:00,22.6,22.63,22.58,22.58,30600.0,21.5006,21.5291,21.4816,21.4816,30600.0
2012-04-05 13:00:00,22.58,22.58,22.54,22.55,53600.0,21.4816,21.4816,21.4435,21.453,53600.0
2012-04-05 13:10:00,22.55,22.55,22.52,22.52,40000.0,21.453,21.453,21.4245,21.4245,40000.0
2012-04-05 13:20:00,22.52,22.56,22.52,22.54,103200.0,21.4245,21.4625,21.4245,21.4435,103200.0
2012-04-05 13:30:00,22.55,22.63,22.55,22.61,48000.0,21.453,21.5291,21.453,21.5101,48000.0
2012-04-05 13:40:00,22.6,22.64,22.6,22.63,57400.0,21.5006,21.5387,21.5006,21.5291,57400.0
2012-04-05 13:50:00,22.62,22.68,22.62,22.68,33200.0,21.5196,21.5767,21.5196,21.5767,33200.0
2012-04-05 14:00:00,22.68,22.68,22.61,22.63,43400.0,21.5767,21.5767,21.5101,21.5291,43400.0
2012-04-05 14:10:00,22.63,22.67,22.63,22.67,26600.0,21.5291,21.5672,21.5291,21.5672,26600.0
2012-04-05 14:20:00,22.66,22.71,22.66,22.71,22800.0,21.5577,21.6053,21.5577,21.6053,22800.0
2012-04-05 14:30:00,22.7,22.72,22.7,22.7,36800.0,21.5957,21.6148,21.5957,21.5957,36800.0
2012-04-05 14:40:00,22.7,22.72,22.7,22.71,34200.0,21.5957,21.6148,21.5957,21.6053,34200.0
2012-04-05 14:50:00,22.7,22.74,22.7,22.73,40400.0,21.5957,21.6338,21.5957,21.6243,40400.0
2012-04-05 15:00:00,22.72,22.78,22.71,22.77,61000.0,21.6148,21.6718,21.6053,21.6623,61000.0
2012-04-05 15:10:00,22.76,22.78,22.75,22.77,52800.0,21.6528,21.6718,21.6433,21.6623,52800.0
2012-04-05 15:20:00,22.77,22.84,22.76,22.83,74800.0,21.6623,21.7289,21.6528,21.7194,74800.0
2012-04-05 15:30:00,22.82,22.83,22.78,22.78,76000.0,21.7099,21.7194,21.6718,21.6718,76000.0
2012-04-05 15:40:00,22.78,22.85,22.77,22.85,163400.0,21.6718,21.7384,21.6623,21.7384,163400.0
2012-04-05 15:50:00,22.85,22.89,22.81,22.83,233600.0,21.7384,21.7765,21.7004,21.7194,233600.0
2012-04-09 09:30:00,22.43,22.43,22.2,22.27,224600.0,21.3389,21.3389,21.1201,21.1867,224600.0
2012-04-09 09:40:00,22.27,22.34,22.25,22.3,75000.0,21.1867,21.2532,21.1676,21.2152,75000.0
2012-04-09 09:50:00,22.31,22.37,22.27,22.35,47200.0,21.2247,21.2818,21.1867,21.2628,47200.0
2012-04-09 10:00:00,22.35,22.36,22.29,22.31,75800.0,21.2628,21.2723,21.2057,21.2247,75800.0
2012-04-09 10:10:00,22.3,22.36,22.3,22.33,45800.0,21.2152,21.2723,21.2152,21.2437,45800.0
2012-04-09 10:20:00,22.32,22.38,22.3,22.36,29400.0,21.2342,21.2913,21.2152,21.2723,29400.0
2012-04-09 10:30:00,22.38,22.45,22.35,22.42,61000.0,21.2913,21.3579,21.2628,21.3294,61000.0
2012-04-09 10:40:00,22.39,22.49,22.39,22.49,24400.0,21.3008,21.396,21.3008,21.396,24400.0
2012-04-09 10:50:00,22.49,22.5,22.43,22.43,40400.0,21.396,21.4055,21.3389,21.3389,40400.0
2012-04-09 11:00:00,22.45,22.5,22.38,22.49,47800.0,21.3579,21.4055,21.2913,21.396,47800.0
2012-04-09 11:10:00,22.48,22.53,22.43,22.43,65800.0,21.3864,21.434,21.3389,21.3389,65800.0
2012-04-09 11:20:00,22.43,22.49,22.43,22.46,41800.0,21.3389,21.396,21.3389,21.3674,41800.0
2012-04-09 11:30:00,22.46,22.58,22.46,22.53,121400.0,21.3674,21.4816,21.3674,21.434,121400.0
2012-04-09 11:40:00,22.53,22.53,22.5,22.52,19400.0,21.434,21.434,21.4055,21.4245,19400.0
2012-04-09 11:50:00,22.52,22.52,22.48,22.52,31000.0,21.4245,21.4245,21.3864,21.4245,31000.0
2012-04-09 12:00:00,22.53,22.53,22.5,22.5,34000.0,21.434,21.434,21.4055,21.4055,34000.0
2012-04-09 12:10:00,22.51,22.53,22.5,22.51,16800.0,21.415,21.434,21.4055,21.415,16800.0
2012-04-09 12:20:00,22.51,22.55,22.5,22.53,26600.0,21.415,21.453,21.4055,21.434,26600.0
2012-04-09 12:30:00,22.53,22.63,22.53,22.61,38800.0,21.434,21.5291,21.434,21.5101,38800.0
2012-04-09 12:40:00,22.61,22.61,22.53,22.56,14800.0,21.5101,21.5101,21.434,21.4625,14800.0
2012-04-09 12:50:00,22.56,22.56,22.53,22.55,17000.0,21.4625,21.4625,21.434,21.453,17000.0
2012-04-09 13:00:00,22.55,22.55,22.5,22.51,23200.0,21.453,21.453,21.4055,21.415,23200.0
2012-04-09 13:10:00,22.51,22.61,22.51,22.59,37000.0,21.415,21.5101,21.415,21.4911,37000.0
2012-04-09 13:20:00,22.58,22.6,22.53,22.59,29200.0,21.4816,21.5006,21.434,21.4911,29200.0
2012-04-09 13:30:00,22.6,22.6,22.57,22.59,37000.0,21.5006,21.5006,21.4721,21.4911,37000.0
2012-04-09 13:40:00,22.59,22.59,22.51,22.53,41800.0,21.4911,21.4911,21.415,21.434,41800.0
2012-04-09 13:50:00,22.53,22.58,22.53,22.58,26800.0,21.434,21.4816,21.434,21.4816,26800.0
2012-04-09 14:00:00,22.57,22.57,22.5,22.5,19200.0,21.4721,21.4721,21.4055,21.4055,19200.0
2012-04-09 14:10:00,22.5,22.57,22.5,22.56,35400.0,21.4055,21.4721,21.4055,21.4625,35400.0
2012-04-09 14:20:00,22.56,22.66,22.56,22.62,56800.0,21.4625,21.5577,21.4625,21.5196,56800.0
2012-04-09 14:30:00,22.62,22.65,22.61,22.65,28200.0,21.5196,21.5482,21.5101,21.5482,28200.0
2012-04-09 14:40:00,22.65,22.7,22.65,22.67,55400.0,21.5482,21.5957,21.5482,21.5672,55400.0
2012-04-09 14:50:00,22.67,22.71,22.67,22.7,38200.0,21.5672,21.6053,21.5672,21.5957,38200.0
2012-04-09 15:00:00,22.69,22.7,22.66,22.68,68800.0,21.5862,21.5957,21.5577,21.5767,68800.0
2012-04-09 15:10:00,22.68,22.73,22.68,22.71,54000.0,21.5767,21.6243,21.5767,21.6053,54000.0
2012-04-09 15:20:00,22.71,22.73,22.68,22.73,67400.0,21.6053,21.6243,21.5767,21.6243,67400.0
2012-04-09 15:30:00,22.72,22.74,22.67,22.71,202400.0,21.6148,21.6338,21.5672,21.6053,202400.0
2012-04-09 15:40:00,22.7,22.71,22.65,22.69,140200.0,21.5957,21.6053,21.5482,21.5862,140200.0
2012-04-09 15:50:00,22.7,22.75,22.68,22.73,324800.0,21.5957,21.6433,21.5767,21.6243,324800.0
2012-04-10 09:30:00,22.76,22.78,22.58,22.66,59000.0,21.6528,21.6718,21.4816,21.5577,59000.0
2012-04-10 09:40:00,22.63,22.67,22.55,22.55,32800.0,21.5291,21.5672,21.453,21.453,32800.0
2012-04-10 09:50:00,22.56,22.66,22.5,22.63,22800.0,21.4625,21.5577,21.4055,21.5291,22800.0
2012-04-10 10:00:00,22.61,22.61,22.43,22.43,40200.0,21.5101,21.5101,21.3389,21.3389,40200.0
2012-04-10 10:10:00,22.44,22.47,22.43,22.45,67200.0,21.3484,21.3769,21.3389,21.3579,67200.0
2012-04-10 10:20:00,22.45,22.46,22.42,22.42,87400.0,21.3579,21.3674,21.3294,21.3294,87400.0
2012-04-10 10:30:00,22.41,22.42,22.39,22.39,35000.0,21.3198,21.3294,21.3008,21.3008,35000.0
2012-04-10 10:40:00,22.39,22.4,22.35,22.36,61400.0,21.3008,21.3103,21.2628,21.2723,61400.0
2012-04-10 10:50:00,22.38,22.38,22.26,22.27,48600.0,21.2913,21.2913,21.1771,21.1867,48600.0
2012-04-10 11:00:00,22.28,22.31,22.22,22.22,82600.0,21.1962,21.2247,21.1391,21.1391,82600.0
2012-04-10 11:10:00,22.22,22.22,22.13,22.21,150200.0,21.1391,21.1391,21.0535,21.1296,150200.0
2012-04-10 11:20:00,22.2,22.21,22.15,22.16,155200.0,21.1201,21.1296,21.0725,21.082,155200.0
2012-04-10 11:30:00,22.16,22.32,22.16,22.27,146000.0,21.082,21.2342,21.082,21.1867,146000.0
2012-04-10 11:40:00,22.25,22.27,22.24,22.27,54400.0,21.1676,21.1867,21.1581,21.1867,54400.0
2012-04-10 11:50:00,22.27,22.31,22.25,22.31,75000.0,21.1867,21.2247,21.1676,21.2247,75000.0
2012-04-10 12:00:00,22.31,22.34,22.28,22.3,44800.0,21.2247,21.2532,21.1962,21.2152,44800.0
2012-04-10 12:10:00,22.3,22.31,22.26,22.31,51600.0,21.2152,21.2247,21.1771,21.2247,51600.0
2012-04-10 12:20:00,22.3,22.34,22.27,22.32,30400.0,21.2152,21.2532,21.1867,21.2342,30400.0
2012-04-10 12:30:00,22.33,22.33,22.27,22.27,62000.0,21.2437,21.2437,21.1867,21.1867,62000.0
2012-04-10 12:40:00,22.28,22.31,22.28,22.3,31000.0,21.1962,21.2247,21.1962,21.2152,31000.0
2012-04-10 12:50:00,22.3,22.3,22.25,22.3,21400.0,21.2152,21.2152,21.1676,21.2152,21400.0
2012-04-10 13:00:00,22.3,22.34,22.28,22.31,58000.0,21.2152,21.2532,21.1962,21.2247,58000.0
2012-04-10 13:10:00,22.31,22.31,22.27,22.3,47000.0,21.2247,21.2247,21.1867,21.2152,47000.0
2012-04-10 13:20:00,22.31,22.32,22.29,22.3,45800.0,21.2247,21.2342,21.2057,21.2152,45800.0
2012-04-10 13:30:00,22.3,22.31,22.29,22.3,53200.0,21.2152,21.2247,21.2057,21.2152,53200.0
2012-04-10 13:40:00,22.31,22.32,22.3,22.31,18200.0,21.2247,21.2342,21.2152,21.2247,18200.0
2012-04-10 13:50:00,22.3,22.31,22.3,22.3,50000.0,21.2152,21.2247,21.2152,21.2152,50000.0
2012-04-10 14:00:00,22.3,22.32,22.29,22.31,71600.0,21.2152,21.2342,21.2057,21.2247,71600.0
2012-04-10 14:10:00,22.32,22.32,22.29,22.29,61800.0,21.2342,21.2342,21.2057,21.2057,61800.0
2012-04-10 14:20:00,22.29,22.31,22.28,22.31,84800.0,21.2057,21.2247,21.1962,21.2247,84800.0
2012-04-10 14:30:00,22.31,22.33,22.25,22.25,55600.0,21.2247,21.2437,21.1676,21.1676,55600.0
2012-04-10 14:40:00,22.25,22.28,22.24,22.28,33600.0,21.1676,21.1962,21.1581,21.1962,33600.0
2012-04-10 14:50:00,22.27,22.3,22.24,22.24,61800.0,21.1867,21.2152,21.1581,21.1581,61800.0
2012-04-10 15:00:00,22.24,22.25,22.21,22.22,69200.0,21.1581,21.1676,21.1296,21.1391,69200.0
2012-04-10 15:10:00,22.22,22.25,22.18,22.18,59000.0,21.1391,21.1676,21.101,21.101,59000.0
2012-04-10 15:20:00,22.18,22.2,22.15,22.2,183000.0,21.101,21.1201,21.0725,21.1201,183000.0
2012-04-10 15:30:00,22.2,22.24,22.2,22.22,128800.0,21.1201,21.1581,21.1201,21.1391,128800.0
2012-04-10 15:40:00,22.22,22.23,22.2,22.22,224000.0,21.1391,21.1486,21.1201,21.1391,224000.0
2012-04-10 15:50:00,22.22,22.33,22.2,22.27,480600.0,21.1391,21.2437,21.1201,21.1867,480600.0
2012-04-11 09:30:00,22.4,22.5,22.21,22.32,62000.0,21.3103,21.4055,21.1296,21.2342,62000.0
2012-04-11 09:40:00,22.3,22.35,22.23,22.24,59400.0,21.2152,21.2628,21.1486,21.1581,59400.0
2012-04-11 09:50:00,22.24,22.24,22.11,22.15,234200.0,21.1581,21.1581,21.0344,21.0725,234200.0
2012-04-11 10:00:00,22.14,22.2,22.11,22.15,64000.0,21.063,21.1201,21.0344,21.0725,64000.0
2012-04-11 10:10:00,22.16,22.24,22.15,22.21,43200.0,21.082,21.1581,21.0725,21.1296,43200.0
2012-04-11 10:20:00,22.21,22.21,22.17,22.18,32200.0,21.1296,21.1296,21.0915,21.101,32200.0
2012-04-11 10:30:00,22.18,22.25,22.18,22.2,33200.0,21.101,21.1676,21.101,21.1201,33200.0
2012-04-11 10:40:00,22.2,22.2,22.15,22.18,99000.0,21.1201,21.1201,21.0725,21.101,99000.0
2012-04-11 10:50:00,22.18,22.2,22.14,22.18,53600.0,21.101,21.1201,21.063,21.101,53600.0
2012-04-11 11:00:00,22.18,22.23,22.18,22.21,37400.0,21.101,21.1486,21.101,21.1296,37400.0
2012-04-11 11:10:00,22.2,22.21,22.17,22.18,29000.0,21.1201,21.1296,21.0915,21.101,29000.0
2012-04-11 11:20:00,22.16,22.17,22.15,22.15,19400.0,21.082,21.0915,21.0725,21.0725,19400.0
2012-04-11 11:30:00,22.16,22.18,22.16,22.18,19800.0,21.082,21.101,21.082,21.101,19800.0
2012-04-11 11:40:00,22.18,22.23,22.18,22.21,62000.0,21.101,21.1486,21.101,21.1296,62000.0
2012-04-11 11:50:00,22.21,22.25,22.21,22.23,24400.0,21.1296,21.1676,21.1296,21.1486,24400.0
2012-04-11 12:00:00,22.23,22.25,22.22,22.23,20200.0,21.1486,21.1676,21.1391,21.1486,20200.0
2012-04-11 12:10:00,22.24,22.24,22.22,22.23,19200.0,21.1581,21.1581,21.1391,21.1486,19200.0
2012-04-11 12:20:00,22.22,22.24,22.22,22.24,23600.0,21.1391,21.1581,21.1391,21.1581,23600.0
2012-04-11 12:30:00,22.23,22.24,22.22,22.23,28600.0,21.1486,21.1581,21.1391,21.1486,28600.0
2012-04-11 12:40:00,22.23,22.24,22.22,22.24,20200.0,21.1486,21.1581,21.1391,21.1581,20200.0
2012-04-11 12:50:00,22.24,22.24,22.22,22.22,26400.0,21.1581,21.1581,21.1391,21.1391,26400.0
2012-04-11 13:00:00,22.23,22.24,22.22,22.23,45400.0,21.1486,21.1581,21.1391,21.1486,45400.0
2012-04-11 13:10:00,22.23,22.25,22.21,22.23,29200.0,21.1486,21.1676,21.1296,21.1486,29200.0
2012-04-11 13:20:00,22.24,22.28,22.23,22.25,41600.0,21.1581,21.1962,21.1486,21.1676,41600.0
2012-04-11 13:30:00,22.25,22.27,22.22,22.27,31600.0,21.1676,21.1867,21.1391,21.1867,31600.0
2012-04-11 13:40:00,22.27,22.29,22.25,22.25,98200.0,21.1867,21.2057,21.1676,21.1676,98200.0
2012-04-11 13:50:00,22.26,22.27,22.24,22.24,38400.0,21.1771,21.1867,21.1581,21.1581,38400.0
2012-04-11 14:00:00,22.24,22.26,22.22,22.25,52000.0,21.1581,21.1771,21.1391,21.1676,52000.0
2012-04-11 14:10:00,22.26,22.26,22.23,22.24,86000.0,21.1771,21.1771,21.1486,21.1581,86000.0
2012-04-11 14:20:00,22.24,22.24,22.21,22.21,40400.0,21.1581,21.1581,21.1296,21.1296,40400.0
2012-04-11 14:30:00,22.22,22.27,22.21,22.25,72200.0,21.1391,21.1867,21.1296,21.1676,72200.0
2012-04-11 14:40:00,22.24,22.24,22.22,22.23,32600.0,21.1581,21.1581,21.1391,21.1486,32600.0
2012-04-11 14:50:00,22.23,22.25,22.22,22.24,47600.0,21.1486,21.1676,21.1391,21.1581,47600.0
2012-04-11 15:00:00,22.24,22.24,22.22,22.22,80200.0,21.1581,21.1581,21.1391,21.1391,80200.0
2012-04-11 15:10:00,22.22,22.24,22.21,22.22,82600.0,21.1391,21.1581,21.1296,21.1391,82600.0
2012-04-11 15:20:00,22.21,22.24,22.19,22.21,88400.0,21.1296,21.1581,21.1105,21.1296,88400.0
2012-04-11 15:30:00,22.21,22.24,22.21,22.21,132400.0,21.1296,21.1581,21.1296,21.1296,132400.0
2012-04-11 15:40:00,22.21,22.24,22.18,22.23,173200.0,21.1296,21.1581,21.101,21.1486,173200.0
2012-04-11 15:50:00,22.23,22.25,22.21,22.24,245200.0,21.1486,21.1676,21.1296,21.1581,245200.0
2012-04-12 09:30:00,22.3,22.34,22.24,22.32,35600.0,21.2152,21.2532,21.1581,21.2342,35600.0
2012-04-12 09:40:00,22.34,22.39,22.31,22.35,16000.0,21.2532,21.3008,21.2247,21.2628,16000.0
2012-04-12 09:50:00,22.35,22.38,22.33,22.33,38000.0,21.2628,21.2913,21.2437,21.2437,38000.0
2012-04-12 10:00:00,22.33,22.41,22.33,22.4,26400.0,21.2437,21.3198,21.2437,21.3103,26400.0
2012-04-12 10:10:00,22.4,22.45,22.4,22.43,29200.0,21.3103,21.3579,21.3103,21.3389,29200.0
2012-04-12 10:20:00,22.43,22.47,22.41,22.42,25000.0,21.3389,21.3769,21.3198,21.3294,25000.0
2012-04-12 10:30:00,22.42,22.52,22.4,22.5,21200.0,21.3294,21.4245,21.3103,21.4055,21200.0
2012-04-12 10:40:00,22.5,22.54,22.5,22.53,19000.0,21.4055,21.4435,21.4055,21.434,19000.0
2012-04-12 10:50:00,22.53,22.54,22.52,22.53,14800.0,21.434,21.4435,21.4245,21.434,14800.0
2012-04-12 11:00:00,22.51,22.61,22.51,22.57,110400.0,21.415,21.5101,21.415,21.4721,110400.0
2012-04-12 11:10:00,22.56,22.58,22.54,22.57,21200.0,21.4625,21.4816,21.4435,21.4721,21200.0
2012-04-12 11:20:00,22.58,22.6,22.56,22.56,25200.0,21.4816,21.5006,21.4625,21.4625,25200.0
2012-04-12 11:30:00,22.56,22.56,22.51,22.52,61000.0,21.4625,21.4625,21.415,21.4245,61000.0
2012-04-12 11:40:00,22.5,22.5,22.48,22.48,20200.0,21.4055,21.4055,21.3864,21.3864,20200.0
2012-04-12 11:50:00,22.48,22.55,22.47,22.54,38800.0,21.3864,21.453,21.3769,21.4435,38800.0
2012-04-12 12:00:00,22.54,22.55,22.54,22.55,13400.0,21.4435,21.453,21.4435,21.453,13400.0
2012-04-12 12:10:00,22.54,22.55,22.52,22.55,21000.0,21.4435,21.453,21.4245,21.453,21000.0
2012-04-12 12:20:00,22.55,22.55,22.52,22.54,32800.0,21.453,21.453,21.4245,21.4435,32800.0
2012-04-12 12:30:00,22.54,22.55,22.54,22.55,9800.0,21.4435,21.453,21.4435,21.453,9800.0
2012-04-12 12:40:00,22.55,22.59,22.54,22.57,48000.0,21.453,21.4911,21.4435,21.4721,48000.0
2012-04-12 12:50:00,22.57,22.59,22.56,22.59,13400.0,21.4721,21.4911,21.4625,21.4911,13400.0
2012-04-12 13:00:00,22.58,22.63,22.57,22.62,66600.0,21.4816,21.5291,21.4721,21.5196,66600.0
2012-04-12 13:10:00,22.63,22.63,22.61,22.61,26800.0,21.5291,21.5291,21.5101,21.5101,26800.0
2012-04-12 13:20:00,22.61,22.61,22.6,22.61,21000.0,21.5101,21.5101,21.5006,21.5101,21000.0
2012-04-12 13:30:00,22.61,22.64,22.61,22.63,15200.0,21.5101,21.5387,21.5101,21.5291,15200.0
2012-04-12 13:40:00,22.63,22.68,22.62,22.67,39800.0,21.5291,21.5767,21.5196,21.5672,39800.0
2012-04-12 13:50:00,22.67,22.68,22.63,22.68,49400.0,21.5672,21.5767,21.5291,21.5767,49400.0
2012-04-12 14:00:00,22.67,22.72,22.66,22.71,56600.0,21.5672,21.6148,21.5577,21.6053,56600.0
2012-04-12 14:10:00,22.71,22.71,22.69,22.71,38000.0,21.6053,21.6053,21.5862,21.6053,38000.0
2012-04-12 14:20:00,22.71,22.71,22.67,22.68,28400.0,21.6053,21.6053,21.5672,21.5767,28400.0
2012-04-12 14:30:00,22.68,22.68,22.66,22.67,45200.0,21.5767,21.5767,21.5577,21.5672,45200.0
2012-04-12 14:40:00,22.67,22.69,22.67,22.68,42000.0,21.5672,21.5862,21.5672,21.5767,42000.0
2012-04-12 14:50:00,22.68,22.69,22.67,22.68,36200.0,21.5767,21.5862,21.5672,21.5767,36200.0
2012-04-12 15:00:00,22.68,22.73,22.67,22.67,74200.0,21.5767,21.6243,21.5672,21.5672,74200.0
2012-04-12 15:10:00,22.67,22.72,22.64,22.72,48800.0,21.5672,21.6148,21.5387,21.6148,48800.0
2012-04-12 15:20:00,22.72,22.72,22.68,22.68,33400.0,21.6148,21.6148,21.5767,21.5767,33400.0
2012-04-12 15:30:00,22.68,22.71,22.67,22.7,57200.0,21.5767,21.6053,21.5672,21.5957,57200.0
2012-04-12 15:40:00,22.69,22.75,22.69,22.74,75800.0,21.5862,21.6433,21.5862,21.6338,75800.0
2012-04-12 15:50:00,22.73,22.75,22.68,22.72,169600.0,21.6243,21.6433,21.5767,21.6148,169600.0
2012-04-13 09:30:00,22.6,22.68,22.51,22.63,53000.0,21.5006,21.5767,21.415,21.5291,53000.0
2012-04-13 09:40:00,22.61,22.67,22.6,22.61,41800.0,21.5101,21.5672,21.5006,21.5101,41800.0
2012-04-13 09:50:00,22.61,22.67,22.58,22.58,35200.0,21.5101,21.5672,21.4816,21.4816,35200.0
2012-04-13 10:00:00,22.58,22.59,22.5,22.58,52200.0,21.4816,21.4911,21.4055,21.4816,52200.0
2012-04-13 10:10:00,22.58,22.59,22.52,22.56,47800.0,21.4816,21.4911,21.4245,21.4625,47800.0
2012-04-13 10:20:00,22.55,22.6,22.55,22.57,80800.0,21.453,21.5006,21.453,21.4721,80800.0
2012-04-13 10:30:00,22.56,22.57,22.51,22.57,56600.0,21.4625,21.4721,21.415,21.4721,56600.0
2012-04-13 10:40:00,22.55,22.57,22.44,22.46,33000.0,21.453,21.4721,21.3484,21.3674,33000.0
2012-04-13 10:50:00,22.44,22.55,22.44,22.54,30200.0,21.3484,21.453,21.3484,21.4435,30200.0
2012-04-13 11:00:00,22.53,22.54,22.47,22.47,16000.0,21.434,21.4435,21.3769,21.3769,16000.0
2012-04-13 11:10:00,22.46,22.47,22.43,22.43,26600.0,21.3674,21.3769,21.3389,21.3389,26600.0
2012-04-13 11:20:00,22.45,22.48,22.39,22.39,26800.0,21.3579,21.3864,21.3008,21.3008,26800.0
2012-04-13 11:30:00,22.39,22.43,22.37,22.43,15000.0,21.3008,21.3389,21.2818,21.3389,15000.0
2012-04-13 11:40:00,22.42,22.44,22.4,22.44,33000.0,21.3294,21.3484,21.3103,21.3484,33000.0
2012-04-13 11:50:00,22.44,22.47,22.44,22.47,31400.0,21.3484,21.3769,21.3484,21.3769,31400.0
2012-04-13 12:00:00,22.47,22.48,22.46,22.46,18400.0,21.3769,21.3864,21.3674,21.3674,18400.0
2012-04-13 12:10:00,22.46,22.46,22.4,22.4,32400.0,21.3674,21.3674,21.3103,21.3103,32400.0
2012-04-13 12:20:00,22.4,22.4,22.38,22.38,19400.0,21.3103,21.3103,21.2913,21.2913,19400.0
2012-04-13 12:30:00,22.39,22.39,22.36,22.36,13800.0,21.3008,21.3008,21.2723,21.2723,13800.0
2012-04-13 12:40:00,22.38,22.38,22.36,22.36,14000.0,21.2913,21.2913,21.2723,21.2723,14000.0
2012-04-13 12:50:00,22.36,22.38,22.35,22.36,12400.0,21.2723,21.2913,21.2628,21.2723,12400.0
2012-04-13 13:00:00,22.35,22.4,22.35,22.4,14000.0,21.2628,21.3103,21.2628,21.3103,14000.0
2012-04-13 13:10:00,22.39,22.4,22.38,22.38,9000.0,21.3008,21.3103,21.2913,21.2913,9000.0
2012-04-13 13:20:00,22.39,22.41,22.38,22.4,11600.0,21.3008,21.3198,21.2913,21.3103,11600.0
2012-04-13 13:30:00,22.4,22.43,22.39,22.43,32400.0,21.3103,21.3389,21.3008,21.3389,32400.0
2012-04-13 13:40:00,22.43,22.47,22.43,22.45,152600.0,21.3389,21.3769,21.3389,21.3579,152600.0
2012-04-13 13:50:00,22.46,22.52,22.46,22.52,25400.0,21.3674,21.4245,21.3674,21.4245,25400.0
2012-04-13 14:00:00,22.52,22.54,22.45,22.45,21600.0,21.4245,21.4435,21.3579,21.3579,21600.0
2012-04-13 14:10:00,22.45,22.49,22.45,22.47,38600.0,21.3579,21.396,21.3579,21.3769,38600.0
2012-04-13 14:20:00,22.48,22.5,22.45,22.45,32200.0,21.3864,21.4055,21.3579,21.3579,32200.0
2012-04-13 14:30:00,22.45,22.47,22.41,22.43,58600.0,21.3579,21.3769,21.3198,21.3389,58600.0
2012-04-13 14:40:00,22.43,22.43,22.36,22.36,22000.0,21.3389,21.3389,21.2723,21.2723,22000.0
2012-04-13 14:50:00,22.37,22.37,22.34,22.35,30600.0,21.2818,21.2818,21.2532,21.2628,30600.0
2012-04-13 15:00:00,22.35,22.4,22.34,22.4,29000.0,21.2628,21.3103,21.2532,21.3103,29000.0
2012-04-13 15:10:00,22.41,22.41,22.36,22.38,28800.0,21.3198,21.3198,21.2723,21.2913,28800.0
2012-04-13 15:20:00,22.38,22.38,22.36,22.37,33800.0,21.2913,21.2913,21.2723,21.2818,33800.0
2012-04-13 15:30:00,22.36,22.39,22.35,22.38,86800.0,21.2723,21.3008,21.2628,21.2913,86800.0
2012-04-13 15:40:00,22.38,22.4,22.36,22.38,96000.0,21.2913,21.3103,21.2723,21.2913,96000.0
2012-04-13 15:50:00,22.38,22.4,22.36,22.36,150800.0,21.2913,21.3103,21.2723,21.2723,150800.0
2012-04-16 09:30:00,22.52,22.53,22.39,22.43,23400.0,21.4245,21.434,21.3008,21.3389,23400.0
2012-04-16 09:40:00,22.47,22.48,22.43,22.46,29200.0,21.3769,21.3864,21.3389,21.3674,29200.0
2012-04-16 09:50:00,22.47,22.48,22.32,22.32,29200.0,21.3769,21.3864,21.2342,21.2342,29200.0
2012-04-16 10:00:00,22.31,22.31,22.25,22.31,16400.0,21.2247,21.2247,21.1676,21.2247,16400.0
2012-04-16 10:10:00,22.31,22.31,22.24,22.25,18600.0,21.2247,21.2247,21.1581,21.1676,18600.0
2012-04-16 10:20:00,22.25,22.28,22.22,22.25,14000.0,21.1676,21.1962,21.1391,21.1676,14000.0
2012-04-16 10:30:00,22.25,22.3,22.25,22.28,21400.0,21.1676,21.2152,21.1676,21.1962,21400.0
2012-04-16 10:40:00,22.27,22.35,22.27,22.34,20600.0,21.1867,21.2628,21.1867,21.2532,20600.0
2012-04-16 10:50:00,22.34,22.36,22.34,22.35,18800.0,21.2532,21.2723,21.2532,21.2628,18800.0
2012-04-16 11:00:00,22.35,22.36,22.33,22.34,28200.0,21.2628,21.2723,21.2437,21.2532,28200.0
2012-04-16 11:10:00,22.35,22.36,22.35,22.35,17800.0,21.2628,21.2723,21.2628,21.2628,17800.0
2012-04-16 11:20:00,22.35,22.38,22.35,22.36,15800.0,21.2628,21.2913,21.2628,21.2723,15800.0
2012-04-16 11:30:00,22.36,22.36,22.32,22.33,22600.0,21.2723,21.2723,21.2342,21.2437,22600.0
2012-04-16 11:40:00,22.34,22.37,22.33,22.35,14800.0,21.2532,21.2818,21.2437,21.2628,14800.0
2012-04-16 11:50:00,22.34,22.35,22.3,22.3,16800.0,21.2532,21.2628,21.2152,21.2152,16800.0
2012-04-16 12:00:00,22.3,22.38,22.3,22.32,11800.0,21.2152,21.2913,21.2152,21.2342,11800.0
2012-04-16 12:10:00,22.32,22.36,22.31,22.34,15000.0,21.2342,21.2723,21.2247,21.2532,15000.0
2012-04-16 12:20:00,22.34,22.36,22.32,22.35,10200.0,21.2532,21.2723,21.2342,21.2628,10200.0
2012-04-16 12:30:00,22.35,22.36,22.34,22.35,14200.0,21.2628,21.2723,21.2532,21.2628,14200.0
2012-04-16 12:40:00,22.36,22.4,22.36,22.38,21200.0,21.2723,21.3103,21.2723,21.2913,21200.0
2012-04-16 12:50:00,22.38,22.4,22.36,22.4,21000.0,21.2913,21.3103,21.2723,21.3103,21000.0
2012-04-16 13:00:00,22.41,22.41,22.36,22.36,11200.0,21.3198,21.3198,21.2723,21.2723,11200.0
2012-04-16 13:10:00,22.37,22.4,22.36,22.39,18400.0,21.2818,21.3103,21.2723,21.3008,18400.0
2012-04-16 13:20:00,22.39,22.4,22.36,22.4,14400.0,21.3008,21.3103,21.2723,21.3103,14400.0
2012-04-16 13:30:00,22.39,22.43,22.39,22.43,16000.0,21.3008,21.3389,21.3008,21.3389,16000.0
2012-04-16 13:40:00,22.42,22.45,22.41,22.45,15800.0,21.3294,21.3579,21.3198,21.3579,15800.0
2012-04-16 13:50:00,22.44,22.49,22.44,22.47,13600.0,21.3484,21.396,21.3484,21.3769,13600.0
2012-04-16 14:00:00,22.47,22.48,22.43,22.43,17000.0,21.3769,21.3864,21.3389,21.3389,17000.0
2012-04-16 14:10:00,22.43,22.44,22.43,22.43,16400.0,21.3389,21.3484,21.3389,21.3389,16400.0
2012-04-16 14:20:00,22.43,22.46,22.43,22.43,16400.0,21.3389,21.3674,21.3389,21.3389,16400.0
2012-04-16 14:30:00,22.43,22.48,22.43,22.44,29400.0,21.3389,21.3864,21.3389,21.3484,29400.0
2012-04-16 14:40:00,22.43,22.46,22.43,22.45,21400.0,21.3389,21.3674,21.3389,21.3579,21400.0
2012-04-16 14:50:00,22.45,22.47,22.42,22.45,22400.0,21.3579,21.3769,21.3294,21.3579,22400.0
2012-04-16 15:00:00,22.45,22.45,22.43,22.44,29200.0,21.3579,21.3579,21.3389,21.3484,29200.0
2012-04-16 15:10:00,22.44,22.46,22.43,22.45,33400.0,21.3484,21.3674,21.3389,21.3579,33400.0
2012-04-16 15:20:00,22.45,22.46,22.43,22.45,59600.0,21.3579,21.3674,21.3389,21.3579,59600.0
2012-04-16 15:30:00,22.45,22.45,22.39,22.39,70000.0,21.3579,21.3579,21.3008,21.3008,70000.0
2012-04-16 15:40:00,22.39,22.4,22.32,22.32,81200.0,21.3008,21.3103,21.2342,21.2342,81200.0
2012-04-16 15:50:00,22.32,22.36,22.32,22.34,109400.0,21.2342,21.2723,21.2342,21.2532,109400.0
2012-04-17 09:30:00,22.43,22.56,22.41,22.55,43000.0,21.3389,21.4625,21.3198,21.453,43000.0
2012-04-17 09:40:00,22.53,22.54,22.49,22.52,53400.0,21.434,21.4435,21.396,21.4245,53400.0
2012-04-17 09:50:00,22.52,22.61,22.51,22.59,52200.0,21.4245,21.5101,21.415,21.4911,52200.0
2012-04-17 10:00:00,22.59,22.75,22.59,22.73,65800.0,21.4911,21.6433,21.4911,21.6243,65800.0
2012-04-17 10:10:00,22.74,22.78,22.73,22.77,34800.0,21.6338,21.6718,21.6243,21.6623,34800.0
2012-04-17 10:20:00,22.77,22.77,22.7,22.72,45400.0,21.6623,21.6623,21.5957,21.6148,45400.0
2012-04-17 10:30:00,22.72,22.78,22.72,22.76,25800.0,21.6148,21.6718,21.6148,21.6528,25800.0
2012-04-17 10:40:00,22.76,22.79,22.74,22.74,47600.0,21.6528,21.6814,21.6338,21.6338,47600.0
2012-04-17 10:50:00,22.73,22.77,22.72,22.72,37400.0,21.6243,21.6623,21.6148,21.6148,37400.0
2012-04-17 11:00:00,22.72,22.75,22.69,22.71,73000.0,21.6148,21.6433,21.5862,21.6053,73000.0
2012-04-17 11:10:00,22.72,22.75,22.67,22.69,37800.0,21.6148,21.6433,21.5672,21.5862,37800.0
2012-04-17 11:20:00,22.68,22.71,22.65,22.65,24400.0,21.5767,21.6053,21.5482,21.5482,24400.0
2012-04-17 11:30:00,22.66,22.66,22.65,22.66,39000.0,21.5577,21.5577,21.5482,21.5577,39000.0
2012-04-17 11:40:00,22.66,22.68,22.65,22.67,28600.0,21.5577,21.5767,21.5482,21.5672,28600.0
2012-04-17 11:50:00,22.67,22.68,22.65,22.66,82200.0,21.5672,21.5767,21.5482,21.5577,82200.0
2012-04-17 12:00:00,22.66,22.71,22.66,22.71,25400.0,21.5577,21.6053,21.5577,21.6053,25400.0
2012-04-17 12:10:00,22.71,22.77,22.71,22.72,45600.0,21.6053,21.6623,21.6053,21.6148,45600.0
2012-04-17 12:20:00,22.72,22.82,22.72,22.82,45200.0,21.6148,21.7099,21.6148,21.7099,45200.0
2012-04-17 12:30:00,22.82,22.83,22.81,22.81,12800.0,21.7099,21.7194,21.7004,21.7004,12800.0
2012-04-17 12:40:00,22.81,22.84,22.81,22.84,10800.0,21.7004,21.7289,21.7004,21.7289,10800.0
2012-04-17 12:50:00,22.83,22.84,22.82,22.82,22400.0,21.7194,21.7289,21.7099,21.7099,22400.0
2012-04-17 13:00:00,22.82,22.82,22.77,22.78,38000.0,21.7099,21.7099,21.6623,21.6718,38000.0
2012-04-17 13:10:00,22.78,22.79,22.75,22.75,27800.0,21.6718,21.6814,21.6433,21.6433,27800.0
2012-04-17 13:20:00,22.75,22.75,22.68,22.7,128200.0,21.6433,21.6433,21.5767,21.5957,128200.0
2012-04-17 13:30:00,22.69,22.73,22.68,22.72,46600.0,21.5862,21.6243,21.5767,21.6148,46600.0
2012-04-17 13:40:00,22.73,22.75,22.68,22.68,25400.0,21.6243,21.6433,21.5767,21.5767,25400.0
2012-04-17 13:50:00,22.68,22.68,22.65,22.66,43200.0,21.5767,21.5767,21.5482,21.5577,43200.0
2012-04-17 14:00:00,22.66,22.72,22.66,22.68,43400.0,21.5577,21.6148,21.5577,21.5767,43400.0
2012-04-17 14:10:00,22.68,22.69,22.66,22.68,24200.0,21.5767,21.5862,21.5577,21.5767,24200.0
2012-04-17 14:20:00,22.68,22.7,22.67,22.67,29400.0,21.5767,21.5957,21.5672,21.5672,29400.0
2012-04-17 14:30:00,22.67,22.7,22.67,22.69,55600.0,21.5672,21.5957,21.5672,21.5862,55600.0
2012-04-17 14:40:00,22.69,22.69,22.65,22.66,29800.0,21.5862,21.5862,21.5482,21.5577,29800.0
2012-04-17 14:50:00,22.66,22.71,22.66,22.71,17800.0,21.5577,21.6053,21.5577,21.6053,17800.0
2012-04-17 15:00:00,22.7,22.71,22.68,22.71,41000.0,21.5957,21.6053,21.5767,21.6053,41000.0
2012-04-17 15:10:00,22.71,22.73,22.7,22.73,54400.0,21.6053,21.6243,21.5957,21.6243,54400.0
2012-04-17 15:20:00,22.72,22.74,22.72,22.73,38000.0,21.6148,21.6338,21.6148,21.6243,38000.0
2012-04-17 15:30:00,22.73,22.74,22.69,22.7,48000.0,21.6243,21.6338,21.5862,21.5957,48000.0
2012-04-17 15:40:00,22.71,22.76,22.7,22.73,117600.0,21.6053,21.6528,21.5957,21.6243,117600.0
2012-04-17 15:50:00,22.73,22.75,22.7,22.7,122200.0,21.6243,21.6433,21.5957,21.5957,122200.0
2012-04-18 09:30:00,22.49,22.61,22.39,22.4,70800.0,21.396,21.5101,21.3008,21.3103,70800.0
2012-04-18 09:40:00,22.4,22.42,22.36,22.41,61600.0,21.3103,21.3294,21.2723,21.3198,61600.0
2012-04-18 09:50:00,22.42,22.54,22.41,22.54,68600.0,21.3294,21.4435,21.3198,21.4435,68600.0
2012-04-18 10:00:00,22.55,22.57,22.43,22.45,130000.0,21.453,21.4721,21.3389,21.3579,130000.0
2012-04-18 10:10:00,22.45,22.48,22.41,22.45,241600.0,21.3579,21.3864,21.3198,21.3579,241600.0
2012-04-18 10:20:00,22.45,22.45,22.4,22.41,95200.0,21.3579,21.3579,21.3103,21.3198,95200.0
2012-04-18 10:30:00,22.41,22.42,22.4,22.4,55000.0,21.3198,21.3294,21.3103,21.3103,55000.0
2012-04-18 10:40:00,22.4,22.43,22.4,22.43,77600.0,21.3103,21.3389,21.3103,21.3389,77600.0
2012-04-18 10:50:00,22.43,22.43,22.42,22.42,25400.0,21.3389,21.3389,21.3294,21.3294,25400.0
2012-04-18 11:00:00,22.42,22.46,22.4,22.46,40600.0,21.3294,21.3674,21.3103,21.3674,40600.0
2012-04-18 11:10:00,22.47,22.47,22.43,22.44,19400.0,21.3769,21.3769,21.3389,21.3484,19400.0
2012-04-18 11:20:00,22.43,22.45,22.41,22.43,27200.0,21.3389,21.3579,21.3198,21.3389,27200.0
2012-04-18 11:30:00,22.43,22.43,22.33,22.33,135400.0,21.3389,21.3389,21.2437,21.2437,135400.0
2012-04-18 11:40:00,22.34,22.39,22.3,22.33,125200.0,21.2532,21.3008,21.2152,21.2437,125200.0
2012-04-18 11:50:00,22.33,22.39,22.33,22.38,35800.0,21.2437,21.3008,21.2437,21.2913,35800.0
2012-04-18 12:00:00,22.38,22.43,22.38,22.42,133800.0,21.2913,21.3389,21.2913,21.3294,133800.0
2012-04-18 12:10:00,22.42,22.43,22.39,22.4,29000.0,21.3294,21.3389,21.3008,21.3103,29000.0
2012-04-18 12:20:00,22.4,22.42,22.37,22.37,22200.0,21.3103,21.3294,21.2818,21.2818,22200.0
2012-04-18 12:30:00,22.36,22.4,22.36,22.4,21200.0,21.2723,21.3103,21.2723,21.3103,21200.0
2012-04-18 12:40:00,22.4,22.4,22.39,22.39,14800.0,21.3103,21.3103,21.3008,21.3008,14800.0
2012-04-18 12:50:00,22.39,22.41,22.38,22.4,20400.0,21.3008,21.3198,21.2913,21.3103,20400.0
2012-04-18 13:00:00,22.4,22.4,22.4,22.4,22800.0,21.3103,21.3103,21.3103,21.3103,22800.0
2012-04-18 13:10:00,22.39,22.39,22.38,22.38,13400.0,21.3008,21.3008,21.2913,21.2913,13400.0
2012-04-18 13:20:00,22.38,22.4,22.38,22.4,15000.0,21.2913,21.3103,21.2913,21.3103,15000.0
2012-04-18 13:30:00,22.4,22.4,22.35,22.36,35200.0,21.3103,21.3103,21.2628,21.2723,35200.0
2012-04-18 13:40:00,22.35,22.38,22.35,22.36,31200.0,21.2628,21.2913,21.2628,21.2723,31200.0
2012-04-18 13:50:00,22.36,22.36,22.33,22.36,39400.0,21.2723,21.2723,21.2437,21.2723,39400.0
2012-04-18 14:00:00,22.36,22.36,22.34,22.34,32200.0,21.2723,21.2723,21.2532,21.2532,32200.0
2012-04-18 14:10:00,22.34,22.35,22.34,22.35,28400.0,21.2532,21.2628,21.2532,21.2628,28400.0
2012-04-18 14:20:00,22.35,22.4,22.35,22.38,85600.0,21.2628,21.3103,21.2628,21.2913,85600.0
2012-04-18 14:30:00,22.38,22.4,22.37,22.4,27400.0,21.2913,21.3103,21.2818,21.3103,27400.0
2012-04-18 14:40:00,22.4,22.42,22.4,22.4,67400.0,21.3103,21.3294,21.3103,21.3103,67400.0
2012-04-18 14:50:00,22.4,22.41,22.4,22.4,16400.0,21.3103,21.3198,21.3103,21.3103,16400.0
2012-04-18 15:00:00,22.4,22.45,22.4,22.42,47600.0,21.3103,21.3579,21.3103,21.3294,47600.0
2012-04-18 15:10:00,22.42,22.42,22.39,22.4,46400.0,21.3294,21.3294,21.3008,21.3103,46400.0
2012-04-18 15:20:00,22.41,22.43,22.4,22.4,62000.0,21.3198,21.3389,21.3103,21.3103,62000.0
2012-04-18 15:30:00,22.4,22.42,22.39,22.4,85800.0,21.3103,21.3294,21.3008,21.3103,85800.0
2012-04-18 15:40:00,22.39,22.42,22.39,22.4,118000.0,21.3008,21.3294,21.3008,21.3103,118000.0
2012-04-18 15:50:00,22.4,22.42,22.39,22.42,205200.0,21.3103,21.3294,21.3008,21.3294,205200.0
2012-04-19 09:30:00,22.48,22.48,22.39,22.46,33200.0,21.3864,21.3864,21.3008,21.3674,33200.0
2012-04-19 09:40:00,22.46,22.57,22.43,22.56,63400.0,21.3674,21.4721,21.3389,21.4625,63400.0
2012-04-19 09:50:00,22.56,22.57,22.48,22.5,23400.0,21.4625,21.4721,21.3864,21.4055,23400.0
2012-04-19 10:00:00,22.5,22.5,22.41,22.47,166800.0,21.4055,21.4055,21.3198,21.3769,166800.0
2012-04-19 10:10:00,22.46,22.55,22.43,22.55,89000.0,21.3674,21.453,21.3389,21.453,89000.0
2012-04-19 10:20:00,22.55,22.57,22.48,22.5,84000.0,21.453,21.4721,21.3864,21.4055,84000.0
2012-04-19 10:30:00,22.51,22.58,22.51,22.56,35200.0,21.415,21.4816,21.415,21.4625,35200.0
2012-04-19 10:40:00,22.56,22.6,22.56,22.57,81200.0,21.4625,21.5006,21.4625,21.4721,81200.0
2012-04-19 10:50:00,22.57,22.57,22.53,22.55,39200.0,21.4721,21.4721,21.434,21.453,39200.0
2012-04-19 11:00:00,22.56,22.62,22.55,22.61,17200.0,21.4625,21.5196,21.453,21.5101,17200.0
2012-04-19 11:10:00,22.6,22.68,22.56,22.66,87200.0,21.5006,21.5767,21.4625,21.5577,87200.0
2012-04-19 11:20:00,22.65,22.67,22.61,22.62,56200.0,21.5482,21.5672,21.5101,21.5196,56200.0
2012-04-19 11:30:00,22.61,22.61,22.56,22.56,85400.0,21.5101,21.5101,21.4625,21.4625,85400.0
2012-04-19 11:40:00,22.56,22.62,22.56,22.62,34600.0,21.4625,21.5196,21.4625,21.5196,34600.0
2012-04-19 11:50:00,22.62,22.64,22.59,22.59,26400.0,21.5196,21.5387,21.4911,21.4911,26400.0
2012-04-19 12:00:00,22.58,22.58,22.52,22.53,34400.0,21.4816,21.4816,21.4245,21.434,34400.0
2012-04-19 12:10:00,22.52,22.53,22.5,22.5,64200.0,21.4245,21.434,21.4055,21.4055,64200.0
2012-04-19 12:20:00,22.51,22.52,22.5,22.52,27200.0,21.415,21.4245,21.4055,21.4245,27200.0
2012-04-19 12:30:00,22.5,22.56,22.5,22.54,32800.0,21.4055,21.4625,21.4055,21.4435,32800.0
2012-04-19 12:40:00,22.54,22.55,22.52,22.53,55000.0,21.4435,21.453,21.4245,21.434,55000.0
2012-04-19 12:50:00,22.53,22.55,22.5,22.53,57400.0,21.434,21.453,21.4055,21.434,57400.0
2012-04-19 13:00:00,22.52,22.52,22.5,22.51,24800.0,21.4245,21.4245,21.4055,21.415,24800.0
2012-04-19 13:10:00,22.51,22.53,22.5,22.53,73200.0,21.415,21.434,21.4055,21.434,73200.0
2012-04-19 13:20:00,22.53,22.53,22.5,22.5,21200.0,21.434,21.434,21.4055,21.4055,21200.0
2012-04-19 13:30:00,22.5,22.53,22.5,22.52,16800.0,21.4055,21.434,21.4055,21.4245,16800.0
2012-04-19 13:40:00,22.52,22.53,22.5,22.53,68600.0,21.4245,21.434,21.4055,21.434,68600.0
2012-04-19 13:50:00,22.53,22.53,22.48,22.5,148800.0,21.434,21.434,21.3864,21.4055,148800.0
2012-04-19 14:00:00,22.5,22.54,22.49,22.52,38600.0,21.4055,21.4435,21.396,21.4245,38600.0
2012-04-19 14:10:00,22.52,22.54,22.5,22.52,61600.0,21.4245,21.4435,21.4055,21.4245,61600.0
2012-04-19 14:20:00,22.52,22.53,22.5,22.5,60200.0,21.4245,21.434,21.4055,21.4055,60200.0
2012-04-19 14:30:00,22.5,22.53,22.47,22.53,126800.0,21.4055,21.434,21.3769,21.434,126800.0
2012-04-19 14:40:00,22.53,22.54,22.5,22.54,41800.0,21.434,21.4435,21.4055,21.4435,41800.0
2012-04-19 14:50:00,22.53,22.56,22.52,22.54,30800.0,21.434,21.4625,21.4245,21.4435,30800.0
2012-04-19 15:00:00,22.54,22.59,22.51,22.52,59800.0,21.4435,21.4911,21.415,21.4245,59800.0
2012-04-19 15:10:00,22.52,22.55,22.5,22.54,69800.0,21.4245,21.453,21.4055,21.4435,69800.0
2012-04-19 15:20:00,22.54,22.55,22.51,22.54,67600.0,21.4435,21.453,21.415,21.4435,67600.0
2012-04-19 15:30:00,22.54,22.57,22.53,22.54,93400.0,21.4435,21.4721,21.434,21.4435,93400.0
2012-04-19 15:40:00,22.55,22.59,22.54,22.58,148400.0,21.453,21.4911,21.4435,21.4816,148400.0
2012-04-19 15:50:00,22.58,22.6,22.56,22.6,230400.0,21.4816,21.5006,21.4625,21.5006,230400.0
2012-04-20 09:30:00,22.7,22.86,22.6,22.6,57000.0,21.5957,21.748,21.5006,21.5006,57000.0
2012-04-20 09:40:00,22.6,22.65,22.54,22.57,36000.0,21.5006,21.5482,21.4435,21.4721,36000.0
2012-04-20 09:50:00,22.57,22.69,22.57,22.65,46600.0,21.4721,21.5862,21.4721,21.5482,46600.0
2012-04-20 10:00:00,22.66,22.68,22.65,22.67,23800.0,21.5577,21.5767,21.5482,21.5672,23800.0
2012-04-20 10:10:00,22.65,22.68,22.64,22.68,25600.0,21.5482,21.5767,21.5387,21.5767,25600.0
2012-04-20 10:20:00,22.67,22.67,22.63,22.65,18400.0,21.5672,21.5672,21.5291,21.5482,18400.0
2012-04-20 10:30:00,22.64,22.82,22.64,22.77,75000.0,21.5387,21.7099,21.5387,21.6623,75000.0
2012-04-20 10:40:00,22.77,22.78,22.65,22.65,16200.0,21.6623,21.6718,21.5482,21.5482,16200.0
2012-04-20 10:50:00,22.64,22.66,22.64,22.64,97000.0,21.5387,21.5577,21.5387,21.5387,97000.0
2012-04-20 11:00:00,22.64,22.65,22.57,22.6,20000.0,21.5387,21.5482,21.4721,21.5006,20000.0
2012-04-20 11:10:00,22.58,22.66,22.56,22.65,61600.0,21.4816,21.5577,21.4625,21.5482,61600.0
2012-04-20 11:20:00,22.65,22.66,22.6,22.66,130000.0,21.5482,21.5577,21.5006,21.5577,130000.0
2012-04-20 11:30:00,22.65,22.71,22.65,22.71,21200.0,21.5482,21.6053,21.5482,21.6053,21200.0
2012-04-20 11:40:00,22.71,22.73,22.68,22.72,30600.0,21.6053,21.6243,21.5767,21.6148,30600.0
2012-04-20 11:50:00,22.73,22.74,22.71,22.74,17800.0,21.6243,21.6338,21.6053,21.6338,17800.0
2012-04-20 12:00:00,22.75,22.75,22.7,22.74,21600.0,21.6433,21.6433,21.5957,21.6338,21600.0
2012-04-20 12:10:00,22.73,22.78,22.73,22.77,37600.0,21.6243,21.6718,21.6243,21.6623,37600.0
2012-04-20 12:20:00,22.76,22.83,22.75,22.81,56200.0,21.6528,21.7194,21.6433,21.7004,56200.0
2012-04-20 12:30:00,22.81,22.81,22.72,22.73,27600.0,21.7004,21.7004,21.6148,21.6243,27600.0
2012-04-20 12:40:00,22.72,22.72,22.64,22.68,23600.0,21.6148,21.6148,21.5387,21.5767,23600.0
2012-04-20 12:50:00,22.69,22.82,22.69,22.81,71600.0,21.5862,21.7099,21.5862,21.7004,71600.0
2012-04-20 13:00:00,22.8,22.81,22.69,22.69,56200.0,21.6909,21.7004,21.5862,21.5862,56200.0
2012-04-20 13:10:00,22.69,22.73,22.69,22.72,13400.0,21.5862,21.6243,21.5862,21.6148,13400.0
2012-04-20 13:20:00,22.71,22.71,22.67,22.69,28000.0,21.6053,21.6053,21.5672,21.5862,28000.0
2012-04-20 13:30:00,22.7,22.73,22.67,22.72,21800.0,21.5957,21.6243,21.5672,21.6148,21800.0
2012-04-20 13:40:00,22.72,22.76,22.68,22.75,33800.0,21.6148,21.6528,21.5767,21.6433,33800.0
2012-04-20 13:50:00,22.75,22.76,22.73,22.75,35400.0,21.6433,21.6528,21.6243,21.6433,35400.0
2012-04-20 14:00:00,22.75,22.78,22.73,22.75,49400.0,21.6433,21.6718,21.6243,21.6433,49400.0
2012-04-20 14:10:00,22.75,22.78,22.74,22.78,50600.0,21.6433,21.6718,21.6338,21.6718,50600.0
2012-04-20 14:20:00,22.78,22.82,22.75,22.81,52800.0,21.6718,21.7099,21.6433,21.7004,52800.0
2012-04-20 14:30:00,22.8,22.8,22.76,22.78,35200.0,21.6909,21.6909,21.6528,21.6718,35200.0
2012-04-20 14:40:00,22.78,22.8,22.77,22.8,40000.0,21.6718,21.6909,21.6623,21.6909,40000.0
2012-04-20 14:50:00,22.8,22.8,22.72,22.73,63800.0,21.6909,21.6909,21.6148,21.6243,63800.0
2012-04-20 15:00:00,22.73,22.75,22.7,22.75,86800.0,21.6243,21.6433,21.5957,21.6433,86800.0
2012-04-20 15:10:00,22.75,22.8,22.75,22.8,104000.0,21.6433,21.6909,21.6433,21.6909,104000.0
2012-04-20 15:20:00,22.79,22.8,22.74,22.75,104200.0,21.6814,21.6909,21.6338,21.6433,104200.0
2012-04-20 15:30:00,22.75,22.8,22.75,22.79,161200.0,21.6433,21.6909,21.6433,21.6814,161200.0
2012-04-20 15:40:00,22.79,22.79,22.74,22.74,113000.0,21.6814,21.6814,21.6338,21.6338,113000.0
2012-04-20 15:50:00,22.74,22.75,22.73,22.73,171200.0,21.6338,21.6433,21.6243,21.6243,171200.0
2012-04-23 09:30:00,22.52,22.55,22.36,22.45,48400.0,21.4245,21.453,21.2723,21.3579,48400.0
2012-04-23 09:40:00,22.45,22.47,22.35,22.4,37800.0,21.3579,21.3769,21.2628,21.3103,37800.0
2012-04-23 09:50:00,22.4,22.41,22.3,22.3,144200.0,21.3103,21.3198,21.2152,21.2152,144200.0
2012-04-23 10:00:00,22.3,22.32,22.25,22.25,62800.0,21.2152,21.2342,21.1676,21.1676,62800.0
2012-04-23 10:10:00,22.25,22.31,22.23,22.25,36600.0,21.1676,21.2247,21.1486,21.1676,36600.0
2012-04-23 10:20:00,22.24,22.25,22.2,22.23,30400.0,21.1581,21.1676,21.1201,21.1486,30400.0
2012-04-23 10:30:00,22.22,22.25,22.15,22.16,62200.0,21.1391,21.1676,21.0725,21.082,62200.0
2012-04-23 10:40:00,22.16,22.16,22.06,22.1,54600.0,21.082,21.082,20.9869,21.0249,54600.0
2012-04-23 10:50:00,22.1,22.17,22.09,22.13,51600.0,21.0249,21.0915,21.0154,21.0535,51600.0
2012-04-23 11:00:00,22.13,22.17,22.11,22.15,51200.0,21.0535,21.0915,21.0344,21.0725,51200.0
2012-04-23 11:10:00,22.14,22.14,22.11,22.13,63200.0,21.063,21.063,21.0344,21.0535,63200.0
2012-04-23 11:20:00,22.13,22.16,22.11,22.13,59000.0,21.0535,21.082,21.0344,21.0535,59000.0
2012-04-23 11:30:00,22.12,22.13,22.11,22.12,40200.0,21.044,21.0535,21.0344,21.044,40200.0
2012-04-23 11:40:00,22.11,22.14,22.11,22.14,72200.0,21.0344,21.063,21.0344,21.063,72200.0
2012-04-23 11:50:00,22.14,22.22,22.14,22.2,85200.0,21.063,21.1391,21.063,21.1201,85200.0
2012-04-23 12:00:00,22.2,22.23,22.17,22.22,18400.0,21.1201,21.1486,21.0915,21.1391,18400.0
2012-04-23 12:10:00,22.22,22.22,22.18,22.21,28000.0,21.1391,21.1391,21.101,21.1296,28000.0
2012-04-23 12:20:00,22.21,22.25,22.21,22.24,21400.0,21.1296,21.1676,21.1296,21.1581,21400.0
2012-04-23 12:30:00,22.24,22.24,22.21,22.22,30800.0,21.1581,21.1581,21.1296,21.1391,30800.0
2012-04-23 12:40:00,22.22,22.28,22.18,22.23,87000.0,21.1391,21.1962,21.101,21.1486,87000.0
2012-04-23 12:50:00,22.22,22.23,22.2,22.21,15800.0,21.1391,21.1486,21.1201,21.1296,15800.0
2012-04-23 13:00:00,22.2,22.22,22.2,22.22,20400.0,21.1201,21.1391,21.1201,21.1391,20400.0
2012-04-23 13:10:00,22.22,22.22,22.2,22.21,29000.0,21.1391,21.1391,21.1201,21.1296,29000.0
2012-04-23 13:20:00,22.21,22.23,22.21,22.22,26800.0,21.1296,21.1486,21.1296,21.1391,26800.0
2012-04-23 13:30:00,22.22,22.22,22.21,22.21,18000.0,21.1391,21.1391,21.1296,21.1296,18000.0
2012-04-23 13:40:00,22.21,22.23,22.21,22.21,30800.0,21.1296,21.1486,21.1296,21.1296,30800.0
2012-04-23 13:50:00,22.21,22.24,22.21,22.24,19400.0,21.1296,21.1581,21.1296,21.1581,19400.0
2012-04-23 14:00:00,22.23,22.24,22.2,22.21,37400.0,21.1486,21.1581,21.1201,21.1296,37400.0
2012-04-23 14:10:00,22.21,22.23,22.2,22.22,35400.0,21.1296,21.1486,21.1201,21.1391,35400.0
2012-04-23 14:20:00,22.22,22.26,22.22,22.26,70400.0,21.1391,21.1771,21.1391,21.1771,70400.0
2012-04-23 14:30:00,22.26,22.32,22.26,22.32,42600.0,21.1771,21.2342,21.1771,21.2342,42600.0
2012-04-23 14:40:00,22.33,22.35,22.29,22.32,43800.0,21.2437,21.2628,21.2057,21.2342,43800.0
2012-04-23 14:50:00,22.31,22.31,22.29,22.29,22200.0,21.2247,21.2247,21.2057,21.2057,22200.0
2012-04-23 15:00:00,22.29,22.31,22.28,22.29,40200.0,21.2057,21.2247,21.1962,21.2057,40200.0
2012-04-23 15:10:00,22.29,22.34,22.29,22.34,31600.0,21.2057,21.2532,21.2057,21.2532,31600.0
2012-04-23 15:20:00,22.34,22.36,22.31,22.34,41000.0,21.2532,21.2723,21.2247,21.2532,41000.0
2012-04-23 15:30:00,22.34,22.36,22.34,22.35,52800.0,21.2532,21.2723,21.2532,21.2628,52800.0
2012-04-23 15:40:00,22.35,22.36,22.32,22.35,75800.0,21.2628,21.2723,21.2342,21.2628,75800.0
2012-04-23 15:50:00,22.35,22.36,22.33,22.36,147400.0,21.2628,21.2723,21.2437,21.2723,147400.0
2012-04-24 09:30:00,22.34,22.39,22.3,22.3,32200.0,21.2532,21.3008,21.2152,21.2152,32200.0
2012-04-24 09:40:00,22.31,22.31,22.25,22.29,34200.0,21.2247,21.2247,21.1676,21.2057,34200.0
2012-04-24 09:50:00,22.3,22.3,22.26,22.29,25600.0,21.2152,21.2152,21.1771,21.2057,25600.0
2012-04-24 10:00:00,22.27,22.32,22.27,22.3,86800.0,21.1867,21.2342,21.1867,21.2152,86800.0
2012-04-24 10:10:00,22.3,22.3,22.27,22.28,26600.0,21.2152,21.2152,21.1867,21.1962,26600.0
2012-04-24 10:20:00,22.27,22.27,22.25,22.26,25800.0,21.1867,21.1867,21.1676,21.1771,25800.0
2012-04-24 10:30:00,22.26,22.27,22.24,22.25,102400.0,21.1771,21.1867,21.1581,21.1676,102400.0
2012-04-24 10:40:00,22.24,22.25,22.23,22.25,31800.0,21.1581,21.1676,21.1486,21.1676,31800.0
2012-04-24 10:50:00,22.25,22.26,22.24,22.24,134000.0,21.1676,21.1771,21.1581,21.1581,134000.0
2012-04-24 11:00:00,22.24,22.25,22.22,22.24,48200.0,21.1581,21.1676,21.1391,21.1581,48200.0
2012-04-24 11:10:00,22.24,22.26,22.22,22.25,38200.0,21.1581,21.1771,21.1391,21.1676,38200.0
2012-04-24 11:20:00,22.25,22.27,22.25,22.27,13800.0,21.1676,21.1867,21.1676,21.1867,13800.0
2012-04-24 11:30:00,22.26,22.27,22.25,22.27,16600.0,21.1771,21.1867,21.1676,21.1867,16600.0
2012-04-24 11:40:00,22.28,22.3,22.26,22.27,11800.0,21.1962,21.2152,21.1771,21.1867,11800.0
2012-04-24 11:50:00,22.27,22.27,22.25,22.25,8800.0,21.1867,21.1867,21.1676,21.1676,8800.0
2012-04-24 12:00:00,22.26,22.32,22.26,22.31,121600.0,21.1771,21.2342,21.1771,21.2247,121600.0
2012-04-24 12:10:00,22.31,22.33,22.31,22.32,7800.0,21.2247,21.2437,21.2247,21.2342,7800.0
2012-04-24 12:20:00,22.32,22.33,22.3,22.33,16800.0,21.2342,21.2437,21.2152,21.2437,16800.0
2012-04-24 12:30:00,22.33,22.33,22.3,22.32,17600.0,21.2437,21.2437,21.2152,21.2342,17600.0
2012-04-24 12:40:00,22.31,22.33,22.31,22.33,12800.0,21.2247,21.2437,21.2247,21.2437,12800.0
2012-04-24 12:50:00,22.33,22.33,22.31,22.31,25800.0,21.2437,21.2437,21.2247,21.2247,25800.0
2012-04-24 13:00:00,22.31,22.32,22.29,22.3,7200.0,21.2247,21.2342,21.2057,21.2152,7200.0
2012-04-24 13:10:00,22.29,22.29,22.27,22.27,5800.0,21.2057,21.2057,21.1867,21.1867,5800.0
2012-04-24 13:20:00,22.27,22.29,22.26,22.29,11800.0,21.1867,21.2057,21.1771,21.2057,11800.0
2012-04-24 13:30:00,22.29,22.31,22.27,22.3,41200.0,21.2057,21.2247,21.1867,21.2152,41200.0
2012-04-24 13:40:00,22.3,22.3,22.28,22.3,9400.0,21.2152,21.2152,21.1962,21.2152,9400.0
2012-04-24 13:50:00,22.3,22.3,22.27,22.29,29800.0,21.2152,21.2152,21.1867,21.2057,29800.0
2012-04-24 14:00:00,22.28,22.3,22.27,22.3,25600.0,21.1962,21.2152,21.1867,21.2152,25600.0
2012-04-24 14:10:00,22.3,22.3,22.27,22.27,33000.0,21.2152,21.2152,21.1867,21.1867,33000.0
2012-04-24 14:20:00,22.28,22.32,22.27,22.31,54000.0,21.1962,21.2342,21.1867,21.2247,54000.0
2012-04-24 14:30:00,22.31,22.31,22.27,22.3,41800.0,21.2247,21.2247,21.1867,21.2152,41800.0
2012-04-24 14:40:00,22.3,22.34,22.3,22.33,68800.0,21.2152,21.2532,21.2152,21.2437,68800.0
2012-04-24 14:50:00,22.33,22.36,22.33,22.35,59200.0,21.2437,21.2723,21.2437,21.2628,59200.0
2012-04-24 15:00:00,22.35,22.36,22.34,22.36,45600.0,21.2628,21.2723,21.2532,21.2723,45600.0
2012-04-24 15:10:00,22.36,22.36,22.32,22.33,34400.0,21.2723,21.2723,21.2342,21.2437,34400.0
2012-04-24 15:20:00,22.32,22.36,22.32,22.35,56800.0,21.2342,21.2723,21.2342,21.2628,56800.0
2012-04-24 15:30:00,22.35,22.38,22.35,22.36,37400.0,21.2628,21.2913,21.2628,21.2723,37400.0
2012-04-24 15:40:00,22.36,22.38,22.35,22.36,56600.0,21.2723,21.2913,21.2628,21.2723,56600.0
2012-04-24 15:50:00,22.36,22.38,22.33,22.38,98600.0,21.2723,21.2913,21.2437,21.2913,98600.0
2012-04-25 09:30:00,22.51,22.65,22.51,22.65,18400.0,21.415,21.5482,21.415,21.5482,18400.0
2012-04-25 09:40:00,22.66,22.77,22.66,22.77,41800.0,21.5577,21.6623,21.5577,21.6623,41800.0
2012-04-25 09:50:00,22.77,22.78,22.7,22.73,24400.0,21.6623,21.6718,21.5957,21.6243,24400.0
2012-04-25 10:00:00,22.71,22.72,22.66,22.68,22400.0,21.6053,21.6148,21.5577,21.5767,22400.0
2012-04-25 10:10:00,22.7,22.71,22.67,22.7,18400.0,21.5957,21.6053,21.5672,21.5957,18400.0
2012-04-25 10:20:00,22.71,22.75,22.71,22.74,19600.0,21.6053,21.6433,21.6053,21.6338,19600.0
2012-04-25 10:30:00,22.74,22.81,22.73,22.81,20800.0,21.6338,21.7004,21.6243,21.7004,20800.0
2012-04-25 10:40:00,22.81,22.86,22.81,22.85,39200.0,21.7004,21.748,21.7004,21.7384,39200.0
2012-04-25 10:50:00,22.85,22.88,22.85,22.87,20000.0,21.7384,21.767,21.7384,21.7575,20000.0
2012-04-25 11:00:00,22.87,22.87,22.8,22.8,36600.0,21.7575,21.7575,21.6909,21.6909,36600.0
2012-04-25 11:10:00,22.79,22.82,22.77,22.78,23000.0,21.6814,21.7099,21.6623,21.6718,23000.0
2012-04-25 11:20:00,22.78,22.8,22.76,22.77,23400.0,21.6718,21.6909,21.6528,21.6623,23400.0
2012-04-25 11:30:00,22.78,22.82,22.77,22.77,30000.0,21.6718,21.7099,21.6623,21.6623,30000.0
2012-04-25 11:40:00,22.77,22.77,22.71,22.73,25200.0,21.6623,21.6623,21.6053,21.6243,25200.0
2012-04-25 11:50:00,22.73,22.73,22.69,22.69,15200.0,21.6243,21.6243,21.5862,21.5862,15200.0
2012-04-25 12:00:00,22.7,22.73,22.69,22.73,19400.0,21.5957,21.6243,21.5862,21.6243,19400.0
2012-04-25 12:10:00,22.74,22.77,22.73,22.75,15600.0,21.6338,21.6623,21.6243,21.6433,15600.0
2012-04-25 12:20:00,22.75,22.75,22.73,22.75,9800.0,21.6433,21.6433,21.6243,21.6433,9800.0
2012-04-25 12:30:00,22.75,22.75,22.72,22.72,14000.0,21.6433,21.6433,21.6148,21.6148,14000.0
2012-04-25 12:40:00,22.72,22.77,22.72,22.74,16600.0,21.6148,21.6623,21.6148,21.6338,16600.0
2012-04-25 12:50:00,22.75,22.75,22.72,22.73,24000.0,21.6433,21.6433,21.6148,21.6243,24000.0
2012-04-25 13:00:00,22.73,22.78,22.73,22.77,19000.0,21.6243,21.6718,21.6243,21.6623,19000.0
2012-04-25 13:10:00,22.77,22.81,22.77,22.81,14200.0,21.6623,21.7004,21.6623,21.7004,14200.0
2012-04-25 13:20:00,22.81,22.81,22.76,22.78,16400.0,21.7004,21.7004,21.6528,21.6718,16400.0
2012-04-25 13:30:00,22.78,22.8,22.76,22.79,17200.0,21.6718,21.6909,21.6528,21.6814,17200.0
2012-04-25 13:40:00,22.79,22.79,22.77,22.77,19800.0,21.6814,21.6814,21.6623,21.6623,19800.0
2012-04-25 13:50:00,22.77,22.78,22.75,22.77,18200.0,21.6623,21.6718,21.6433,21.6623,18200.0
2012-04-25 14:00:00,22.77,22.78,22.75,22.76,40000.0,21.6623,21.6718,21.6433,21.6528,40000.0
2012-04-25 14:10:00,22.77,22.79,22.77,22.79,16000.0,21.6623,21.6814,21.6623,21.6814,16000.0
2012-04-25 14:20:00,22.79,22.83,22.77,22.83,24400.0,21.6814,21.7194,21.6623,21.7194,24400.0
2012-04-25 14:30:00,22.83,22.84,22.75,22.76,19400.0,21.7194,21.7289,21.6433,21.6528,19400.0
2012-04-25 14:40:00,22.77,22.78,22.74,22.75,33200.0,21.6623,21.6718,21.6338,21.6433,33200.0
2012-04-25 14:50:00,22.75,22.77,22.75,22.77,27400.0,21.6433,21.6623,21.6433,21.6623,27400.0
2012-04-25 15:00:00,22.78,22.79,22.75,22.77,33200.0,21.6718,21.6814,21.6433,21.6623,33200.0
2012-04-25 15:10:00,22.77,22.78,22.72,22.74,29000.0,21.6623,21.6718,21.6148,21.6338,29000.0
2012-04-25 15:20:00,22.74,22.77,22.72,22.72,42800.0,21.6338,21.6623,21.6148,21.6148,42800.0
2012-04-25 15:30:00,22.72,22.72,22.69,22.7,73400.0,21.6148,21.6148,21.5862,21.5957,73400.0
2012-04-25 15:40:00,22.7,22.75,22.68,22.75,72600.0,21.5957,21.6433,21.5767,21.6433,72600.0
2012-04-25 15:50:00,22.75,22.8,22.75,22.78,90800.0,21.6433,21.6909,21.6433,21.6718,90800.0
2012-04-26 09:30:00,22.72,22.82,22.7,22.82,11200.0,21.6148,21.7099,21.5957,21.7099,11200.0
2012-04-26 09:40:00,22.82,22.87,22.78,22.87,16600.0,21.7099,21.7575,21.6718,21.7575,16600.0
2012-04-26 09:50:00,22.86,22.92,22.85,22.92,33000.0,21.748,21.805,21.7384,21.805,33000.0
2012-04-26 10:00:00,22.93,22.93,22.87,22.89,43600.0,21.8145,21.8145,21.7575,21.7765,43600.0
2012-04-26 10:10:00,22.88,22.97,22.88,22.93,40800.0,21.767,21.8526,21.767,21.8145,40800.0
2012-04-26 10:20:00,22.95,22.99,22.93,22.98,28400.0,21.8336,21.8716,21.8145,21.8621,28400.0
2012-04-26 10:30:00,22.98,23.04,22.96,22.99,56400.0,21.8621,21.9192,21.8431,21.8716,56400.0
2012-04-26 10:40:00,22.99,23.02,22.95,23.02,69200.0,21.8716,21.9002,21.8336,21.9002,69200.0
2012-04-26 10:50:00,23.01,23.03,22.96,23.02,36200.0,21.8907,21.9097,21.8431,21.9002,36200.0
2012-04-26 11:00:00,23.02,23.03,22.99,23.0,33600.0,21.9002,21.9097,21.8716,21.8811,33600.0
2012-04-26 11:10:00,23.0,23.05,22.99,23.05,89000.0,21.8811,21.9287,21.8716,21.9287,89000.0
2012-04-26 11:20:00,23.05,23.11,23.05,23.1,63800.0,21.9287,21.9858,21.9287,21.9763,63800.0
2012-04-26 11:30:00,23.1,23.16,23.1,23.11,102600.0,21.9763,22.0334,21.9763,21.9858,102600.0
2012-04-26 11:40:00,23.12,23.14,23.11,23.12,21600.0,21.9953,22.0143,21.9858,21.9953,21600.0
2012-04-26 11:50:00,23.13,23.13,23.12,23.12,19400.0,22.0048,22.0048,21.9953,21.9953,19400.0
2012-04-26 12:00:00,23.13,23.15,23.11,23.14,45400.0,22.0048,22.0238,21.9858,22.0143,45400.0
2012-04-26 12:10:00,23.15,23.16,23.14,23.15,16200.0,22.0238,22.0334,22.0143,22.0238,16200.0
2012-04-26 12:20:00,23.15,23.16,23.14,23.16,24400.0,22.0238,22.0334,22.0143,22.0334,24400.0
2012-04-26 12:30:00,23.16,23.16,23.1,23.13,96400.0,22.0334,22.0334,21.9763,22.0048,96400.0
2012-04-26 12:40:00,23.12,23.16,23.12,23.16,36000.0,21.9953,22.0334,21.9953,22.0334,36000.0
2012-04-26 12:50:00,23.16,23.18,23.14,23.15,26600.0,22.0334,22.0524,22.0143,22.0238,26600.0
2012-04-26 13:00:00,23.15,23.17,23.14,23.15,40000.0,22.0238,22.0429,22.0143,22.0238,40000.0
2012-04-26 13:10:00,23.16,23.19,23.15,23.17,33800.0,22.0334,22.0619,22.0238,22.0429,33800.0
2012-04-26 13:20:00,23.17,23.18,23.16,23.17,52000.0,22.0429,22.0524,22.0334,22.0429,52000.0
2012-04-26 13:30:00,23.16,23.19,23.15,23.18,29800.0,22.0334,22.0619,22.0238,22.0524,29800.0
2012-04-26 13:40:00,23.18,23.18,23.17,23.18,26200.0,22.0524,22.0524,22.0429,22.0524,26200.0
2012-04-26 13:50:00,23.18,23.2,23.17,23.2,41200.0,22.0524,22.0714,22.0429,22.0714,41200.0
2012-04-26 14:00:00,23.2,23.3,23.2,23.3,127600.0,22.0714,22.1665,22.0714,22.1665,127600.0
2012-04-26 14:10:00,23.3,23.36,23.29,23.36,120600.0,22.1665,22.2236,22.157,22.2236,120600.0
2012-04-26 14:20:00,23.36,23.42,23.36,23.38,115200.0,22.2236,22.2807,22.2236,22.2427,115200.0
2012-04-26 14:30:00,23.39,23.41,23.36,23.36,58400.0,22.2522,22.2712,22.2236,22.2236,58400.0
2012-04-26 14:40:00,23.36,23.39,23.36,23.36,39600.0,22.2236,22.2522,22.2236,22.2236,39600.0
2012-04-26 14:50:00,23.36,23.4,23.36,23.36,75800.0,22.2236,22.2617,22.2236,22.2236,75800.0
2012-04-26 15:00:00,23.36,23.38,23.35,23.35,250000.0,22.2236,22.2427,22.2141,22.2141,250000.0
2012-04-26 15:10:00,23.35,23.42,23.35,23.41,112000.0,22.2141,22.2807,22.2141,22.2712,112000.0
2012-04-26 15:20:00,23.41,23.42,23.39,23.4,103800.0,22.2712,22.2807,22.2522,22.2617,103800.0
2012-04-26 15:30:00,23.39,23.4,23.36,23.36,105600.0,22.2522,22.2617,22.2236,22.2236,105600.0
2012-04-26 15:40:00,23.36,23.36,23.28,23.28,135200.0,22.2236,22.2236,22.1475,22.1475,135200.0
2012-04-26 15:50:00,23.28,23.3,23.27,23.28,189800.0,22.1475,22.1665,22.138,22.1475,189800.0
2012-04-27 09:30:00,23.36,23.37,23.27,23.27,30800.0,22.2236,22.2331,22.138,22.138,30800.0
2012-04-27 09:40:00,23.29,23.32,23.22,23.25,32000.0,22.157,22.1856,22.0904,22.119,32000.0
2012-04-27 09:50:00,23.25,23.29,23.22,23.26,25400.0,22.119,22.157,22.0904,22.1285,25400.0
2012-04-27 10:00:00,23.26,23.27,23.19,23.24,62600.0,22.1285,22.138,22.0619,22.1095,62600.0
2012-04-27 10:10:00,23.23,23.31,23.23,23.3,37000.0,22.1,22.1761,22.1,22.1665,37000.0
2012-04-27 10:20:00,23.29,23.3,23.25,23.28,29800.0,22.157,22.1665,22.119,22.1475,29800.0
2012-04-27 10:30:00,23.27,23.34,23.25,23.33,74800.0,22.138,22.2046,22.119,22.1951,74800.0
2012-04-27 10:40:00,23.34,23.36,23.3,23.34,50600.0,22.2046,22.2236,22.1665,22.2046,50600.0
2012-04-27 10:50:00,23.34,23.35,23.28,23.28,54600.0,22.2046,22.2141,22.1475,22.1475,54600.0
2012-04-27 11:00:00,23.28,23.28,23.24,23.25,107000.0,22.1475,22.1475,22.1095,22.119,107000.0
2012-04-27 11:10:00,23.25,23.28,23.23,23.23,212000.0,22.119,22.1475,22.1,22.1,212000.0
2012-04-27 11:20:00,23.23,23.23,23.17,23.18,40800.0,22.1,22.1,22.0429,22.0524,40800.0
2012-04-27 11:30:00,23.18,23.18,23.11,23.16,190600.0,22.0524,22.0524,21.9858,22.0334,190600.0
2012-04-27 11:40:00,23.17,23.19,23.15,23.19,8400.0,22.0429,22.0619,22.0238,22.0619,8400.0
2012-04-27 11:50:00,23.2,23.2,23.16,23.17,9200.0,22.0714,22.0714,22.0334,22.0429,9200.0
2012-04-27 12:00:00,23.17,23.19,23.17,23.17,20400.0,22.0429,22.0619,22.0429,22.0429,20400.0
2012-04-27 12:10:00,23.17,23.2,23.14,23.19,8600.0,22.0429,22.0714,22.0143,22.0619,8600.0
2012-04-27 12:20:00,23.21,23.21,23.18,23.19,9000.0,22.0809,22.0809,22.0524,22.0619,9000.0
2012-04-27 12:30:00,23.19,23.19,23.17,23.17,5200.0,22.0619,22.0619,22.0429,22.0429,5200.0
2012-04-27 12:40:00,23.17,23.17,23.15,23.16,13800.0,22.0429,22.0429,22.0238,22.0334,13800.0
2012-04-27 12:50:00,23.16,23.17,23.15,23.17,5000.0,22.0334,22.0429,22.0238,22.0429,5000.0
2012-04-27 13:00:00,23.18,23.19,23.17,23.17,8400.0,22.0524,22.0619,22.0429,22.0429,8400.0
2012-04-27 13:10:00,23.18,23.2,23.17,23.19,11600.0,22.0524,22.0714,22.0429,22.0619,11600.0
2012-04-27 13:20:00,23.2,23.2,23.17,23.19,61600.0,22.0714,22.0714,22.0429,22.0619,61600.0
2012-04-27 13:30:00,23.19,23.25,23.18,23.24,13400.0,22.0619,22.119,22.0524,22.1095,13400.0
2012-04-27 13:40:00,23.23,23.25,23.23,23.25,12600.0,22.1,22.119,22.1,22.119,12600.0
2012-04-27 13:50:00,23.25,23.25,23.23,23.24,16200.0,22.119,22.119,22.1,22.1095,16200.0
2012-04-27 14:00:00,23.24,23.27,23.23,23.26,20600.0,22.1095,22.138,22.1,22.1285,20600.0
2012-04-27 14:10:00,23.27,23.29,23.27,23.28,27200.0,22.138,22.157,22.138,22.1475,27200.0
2012-04-27 14:20:00,23.29,23.32,23.27,23.31,39600.0,22.157,22.1856,22.138,22.1761,39600.0
2012-04-27 14:30:00,23.31,23.32,23.29,23.32,36800.0,22.1761,22.1856,22.157,22.1856,36800.0
2012-04-27 14:40:00,23.32,23.34,23.31,23.32,34800.0,22.1856,22.2046,22.1761,22.1856,34800.0
2012-04-27 14:50:00,23.32,23.32,23.29,23.3,50600.0,22.1856,22.1856,22.157,22.1665,50600.0
2012-04-27 15:00:00,23.3,23.33,23.29,23.32,45200.0,22.1665,22.1951,22.157,22.1856,45200.0
2012-04-27 15:10:00,23.32,23.33,23.3,23.3,31400.0,22.1856,22.1951,22.1665,22.1665,31400.0
2012-04-27 15:20:00,23.3,23.32,23.3,23.3,56400.0,22.1665,22.1856,22.1665,22.1665,56400.0
2012-04-27 15:30:00,23.31,23.31,23.3,23.3,66600.0,22.1761,22.1761,22.1665,22.1665,66600.0
2012-04-27 15:40:00,23.3,23.33,23.3,23.32,135000.0,22.1665,22.1951,22.1665,22.1856,135000.0
2012-04-27 15:50:00,23.32,23.36,23.3,23.36,270600.0,22.1856,22.2236,22.1665,22.2236,270600.0
2012-04-30 09:30:00,23.32,23.32,23.22,23.23,20000.0,22.1856,22.1856,22.0904,22.1,20000.0
2012-04-30 09:40:00,23.22,23.27,23.21,23.25,42400.0,22.0904,22.138,22.0809,22.119,42400.0
2012-04-30 09:50:00,23.25,23.27,23.21,23.25,73000.0,22.119,22.138,22.0809,22.119,73000.0
2012-04-30 10:00:00,23.25,23.25,23.21,23.23,55800.0,22.119,22.119,22.0809,22.1,55800.0
2012-04-30 10:10:00,23.22,23.3,23.18,23.23,86600.0,22.0904,22.1665,22.0524,22.1,86600.0
2012-04-30 10:20:00,23.23,23.28,23.23,23.25,60200.0,22.1,22.1475,22.1,22.119,60200.0
2012-04-30 10:30:00,23.25,23.28,23.25,23.27,36200.0,22.119,22.1475,22.119,22.138,36200.0
2012-04-30 10:40:00,23.26,23.28,23.25,23.28,39400.0,22.1285,22.1475,22.119,22.1475,39400.0
2012-04-30 10:50:00,23.28,23.33,23.28,23.32,31600.0,22.1475,22.1951,22.1475,22.1856,31600.0
2012-04-30 11:00:00,23.32,23.34,23.31,23.31,37600.0,22.1856,22.2046,22.1761,22.1761,37600.0
2012-04-30 11:10:00,23.31,23.31,23.24,23.25,32800.0,22.1761,22.1761,22.1095,22.119,32800.0
2012-04-30 11:20:00,23.25,23.27,23.21,23.22,71400.0,22.119,22.138,22.0809,22.0904,71400.0
2012-04-30 11:30:00,23.21,23.24,23.17,23.17,36800.0,22.0809,22.1095,22.0429,22.0429,36800.0
2012-04-30 11:40:00,23.17,23.18,23.14,23.18,45000.0,22.0429,22.0524,22.0143,22.0524,45000.0
2012-04-30 11:50:00,23.18,23.19,23.17,23.17,21200.0,22.0524,22.0619,22.0429,22.0429,21200.0
2012-04-30 12:00:00,23.18,23.18,23.11,23.13,15000.0,22.0524,22.0524,21.9858,22.0048,15000.0
2012-04-30 12:10:00,23.13,23.14,23.11,23.13,11200.0,22.0048,22.0143,21.9858,22.0048,11200.0
2012-04-30 12:20:00,23.13,23.13,23.11,23.11,14600.0,22.0048,22.0048,21.9858,21.9858,14600.0
2012-04-30 12:30:00,23.11,23.14,23.11,23.14,21400.0,21.9858,22.0143,21.9858,22.0143,21400.0
2012-04-30 12:40:00,23.14,23.18,23.13,23.17,12600.0,22.0143,22.0524,22.0048,22.0429,12600.0
2012-04-30 12:50:00,23.17,23.17,23.11,23.11,13000.0,22.0429,22.0429,21.9858,21.9858,13000.0
2012-04-30 13:00:00,23.11,23.14,23.11,23.14,11000.0,21.9858,22.0143,21.9858,22.0143,11000.0
2012-04-30 13:10:00,23.13,23.16,23.12,23.16,17400.0,22.0048,22.0334,21.9953,22.0334,17400.0
2012-04-30 13:20:00,23.16,23.16,23.11,23.11,31000.0,22.0334,22.0334,21.9858,21.9858,31000.0
2012-04-30 13:30:00,23.11,23.13,23.11,23.11,17000.0,21.9858,22.0048,21.9858,21.9858,17000.0
2012-04-30 13:40:00,23.12,23.15,23.11,23.14,15400.0,21.9953,22.0238,21.9858,22.0143,15400.0
2012-04-30 13:50:00,23.14,23.15,23.13,23.14,17400.0,22.0143,22.0238,22.0048,22.0143,17400.0
2012-04-30 14:00:00,23.14,23.14,23.11,23.11,22400.0,22.0143,22.0143,21.9858,21.9858,22400.0
2012-04-30 14:10:00,23.11,23.11,23.09,23.11,21600.0,21.9858,21.9858,21.9668,21.9858,21600.0
2012-04-30 14:20:00,23.11,23.11,23.06,23.08,21200.0,21.9858,21.9858,21.9382,21.9573,21200.0
2012-04-30 14:30:00,23.07,23.08,23.05,23.05,12200.0,21.9477,21.9573,21.9287,21.9287,12200.0
2012-04-30 14:40:00,23.05,23.11,23.05,23.09,24600.0,21.9287,21.9858,21.9287,21.9668,24600.0
2012-04-30 14:50:00,23.1,23.15,23.1,23.15,34600.0,21.9763,22.0238,21.9763,22.0238,34600.0
2012-04-30 15:00:00,23.15,23.21,23.14,23.15,65600.0,22.0238,22.0809,22.0143,22.0238,65600.0
2012-04-30 15:10:00,23.15,23.18,23.14,23.18,41600.0,22.0238,22.0524,22.0143,22.0524,41600.0
2012-04-30 15:20:00,23.18,23.19,23.18,23.19,21000.0,22.0524,22.0619,22.0524,22.0619,21000.0
2012-04-30 15:30:00,23.19,23.23,23.18,23.23,51600.0,22.0619,22.1,22.0524,22.1,51600.0
2012-04-30 15:40:00,23.23,23.24,23.2,23.21,63400.0,22.1,22.1095,22.0714,22.0809,63400.0
2012-04-30 15:50:00,23.22,23.24,23.2,23.22,118200.0,22.0904,22.1095,22.0714,22.0904,118200.0
2012-05-01 09:30:00,23.1,23.29,23.09,23.24,49200.0,21.9763,22.157,21.9668,22.1095,49200.0
2012-05-01 09:40:00,23.23,23.27,23.21,23.23,46200.0,22.1,22.138,22.0809,22.1,46200.0
2012-05-01 09:50:00,23.23,23.23,23.12,23.14,21800.0,22.1,22.1,21.9953,22.0143,21800.0
2012-05-01 10:00:00,23.17,23.36,23.16,23.31,49000.0,22.0429,22.2236,22.0334,22.1761,49000.0
2012-05-01 10:10:00,23.29,23.35,23.29,23.34,21200.0,22.157,22.2141,22.157,22.2046,21200.0
2012-05-01 10:20:00,23.35,23.4,23.34,23.4,39800.0,22.2141,22.2617,22.2046,22.2617,39800.0
2012-05-01 10:30:00,23.39,23.41,23.38,23.4,17200.0,22.2522,22.2712,22.2427,22.2617,17200.0
2012-05-01 10:40:00,23.4,23.44,23.4,23.43,13800.0,22.2617,22.2997,22.2617,22.2902,13800.0
2012-05-01 10:50:00,23.43,23.46,23.43,23.43,21800.0,22.2902,22.3188,22.2902,22.2902,21800.0
2012-05-01 11:00:00,23.43,23.44,23.42,23.42,22000.0,22.2902,22.2997,22.2807,22.2807,22000.0
2012-05-01 11:10:00,23.42,23.45,23.41,23.43,49200.0,22.2807,22.3093,22.2712,22.2902,49200.0
2012-05-01 11:20:00,23.45,23.45,23.42,23.43,13200.0,22.3093,22.3093,22.2807,22.2902,13200.0
2012-05-01 11:30:00,23.43,23.43,23.41,23.41,12000.0,22.2902,22.2902,22.2712,22.2712,12000.0
2012-05-01 11:40:00,23.41,23.46,23.41,23.45,19600.0,22.2712,22.3188,22.2712,22.3093,19600.0
2012-05-01 11:50:00,23.43,23.47,23.43,23.47,15200.0,22.2902,22.3283,22.2902,22.3283,15200.0
2012-05-01 12:00:00,23.47,23.48,23.47,23.47,8800.0,22.3283,22.3378,22.3283,22.3283,8800.0
2012-05-01 12:10:00,23.47,23.5,23.45,23.49,26600.0,22.3283,22.3568,22.3093,22.3473,26600.0
2012-05-01 12:20:00,23.5,23.5,23.49,23.5,14800.0,22.3568,22.3568,22.3473,22.3568,14800.0
2012-05-01 12:30:00,23.5,23.5,23.47,23.47,13000.0,22.3568,22.3568,22.3283,22.3283,13000.0
2012-05-01 12:40:00,23.47,23.5,23.45,23.5,73400.0,22.3283,22.3568,22.3093,22.3568,73400.0
2012-05-01 12:50:00,23.49,23.49,23.46,23.46,10400.0,22.3473,22.3473,22.3188,22.3188,10400.0
2012-05-01 13:00:00,23.46,23.46,23.43,23.45,7800.0,22.3188,22.3188,22.2902,22.3093,7800.0
2012-05-01 13:10:00,23.44,23.45,23.4,23.42,9600.0,22.2997,22.3093,22.2617,22.2807,9600.0
2012-05-01 13:20:00,23.41,23.42,23.4,23.41,18000.0,22.2712,22.2807,22.2617,22.2712,18000.0
2012-05-01 13:30:00,23.41,23.42,23.41,23.41,11000.0,22.2712,22.2807,22.2712,22.2712,11000.0
2012-05-01 13:40:00,23.42,23.43,23.4,23.41,15800.0,22.2807,22.2902,22.2617,22.2712,15800.0
2012-05-01 13:50:00,23.41,23.43,23.39,23.43,24200.0,22.2712,22.2902,22.2522,22.2902,24200.0
2012-05-01 14:00:00,23.42,23.43,23.41,23.41,15400.0,22.2807,22.2902,22.2712,22.2712,15400.0
2012-05-01 14:10:00,23.41,23.43,23.4,23.42,15800.0,22.2712,22.2902,22.2617,22.2807,15800.0
2012-05-01 14:20:00,23.42,23.47,23.41,23.47,75800.0,22.2807,22.3283,22.2712,22.3283,75800.0
2012-05-01 14:30:00,23.46,23.48,23.43,23.48,89600.0,22.3188,22.3378,22.2902,22.3378,89600.0
2012-05-01 14:40:00,23.47,23.49,23.46,23.49,38000.0,22.3283,22.3473,22.3188,22.3473,38000.0
2012-05-01 14:50:00,23.49,23.49,23.44,23.46,84000.0,22.3473,22.3473,22.2997,22.3188,84000.0
2012-05-01 15:00:00,23.46,23.49,23.44,23.46,52000.0,22.3188,22.3473,22.2997,22.3188,52000.0
2012-05-01 15:10:00,23.46,23.47,23.43,23.46,91200.0,22.3188,22.3283,22.2902,22.3188,91200.0
2012-05-01 15:20:00,23.47,23.47,23.42,23.45,105000.0,22.3283,22.3283,22.2807,22.3093,105000.0
2012-05-01 15:30:00,23.46,23.5,23.45,23.5,345200.0,22.3188,22.3568,22.3093,22.3568,345200.0
2012-05-01 15:40:00,23.5,23.52,23.49,23.5,181400.0,22.3568,22.3758,22.3473,22.3568,181400.0
2012-05-01 15:50:00,23.5,23.5,23.46,23.47,207000.0,22.3568,22.3568,22.3188,22.3283,207000.0
2012-05-02 09:30:00,23.24,23.24,23.11,23.23,70000.0,22.1095,22.1095,21.9858,22.1,70000.0
2012-05-02 09:40:00,23.21,23.39,23.19,23.37,79600.0,22.0809,22.2522,22.0619,22.2331,79600.0
2012-05-02 09:50:00,23.38,23.43,23.27,23.34,63200.0,22.2427,22.2902,22.138,22.2046,63200.0
2012-05-02 10:00:00,23.34,23.37,23.25,23.27,113400.0,22.2046,22.2331,22.119,22.138,113400.0
2012-05-02 10:10:00,23.28,23.31,23.25,23.27,72200.0,22.1475,22.1761,22.119,22.138,72200.0
2012-05-02 10:20:00,23.27,23.27,23.22,23.23,33600.0,22.138,22.138,22.0904,22.1,33600.0
2012-05-02 10:30:00,23.23,23.26,23.21,23.24,49000.0,22.1,22.1285,22.0809,22.1095,49000.0
2012-05-02 10:40:00,23.24,23.26,23.22,23.23,34200.0,22.1095,22.1285,22.0904,22.1,34200.0
2012-05-02 10:50:00,23.24,23.27,23.23,23.24,31800.0,22.1095,22.138,22.1,22.1095,31800.0
2012-05-02 11:00:00,23.24,23.27,23.23,23.25,19600.0,22.1095,22.138,22.1,22.119,19600.0
2012-05-02 11:10:00,23.25,23.28,23.24,23.28,20200.0,22.119,22.1475,22.1095,22.1475,20200.0
2012-05-02 11:20:00,23.28,23.3,23.28,23.3,7000.0,22.1475,22.1665,22.1475,22.1665,7000.0
2012-05-02 11:30:00,23.29,23.3,23.25,23.28,25000.0,22.157,22.1665,22.119,22.1475,25000.0
2012-05-02 11:40:00,23.28,23.28,23.25,23.25,35200.0,22.1475,22.1475,22.119,22.119,35200.0
2012-05-02 11:50:00,23.25,23.25,23.22,23.23,42600.0,22.119,22.119,22.0904,22.1,42600.0
2012-05-02 12:00:00,23.22,23.23,23.21,23.22,33800.0,22.0904,22.1,22.0809,22.0904,33800.0
2012-05-02 12:10:00,23.22,23.24,23.2,23.21,88200.0,22.0904,22.1095,22.0714,22.0809,88200.0
2012-05-02 12:20:00,23.21,23.24,23.21,23.21,43600.0,22.0809,22.1095,22.0809,22.0809,43600.0
2012-05-02 12:30:00,23.22,23.23,23.2,23.2,17600.0,22.0904,22.1,22.0714,22.0714,17600.0
2012-05-02 12:40:00,23.2,23.21,23.15,23.15,25800.0,22.0714,22.0809,22.0238,22.0238,25800.0
2012-05-02 12:50:00,23.15,23.16,23.15,23.16,32200.0,22.0238,22.0334,22.0238,22.0334,32200.0
2012-05-02 13:00:00,23.16,23.17,23.16,23.17,10600.0,22.0334,22.0429,22.0334,22.0429,10600.0
2012-05-02 13:10:00,23.18,23.21,23.15,23.15,54800.0,22.0524,22.0809,22.0238,22.0238,54800.0
2012-05-02 13:20:00,23.16,23.18,23.1,23.1,57600.0,22.0334,22.0524,21.9763,21.9763,57600.0
2012-05-02 13:30:00,23.1,23.11,23.1,23.11,21200.0,21.9763,21.9858,21.9763,21.9858,21200.0
2012-05-02 13:40:00,23.11,23.11,23.1,23.11,92600.0,21.9858,21.9858,21.9763,21.9858,92600.0
2012-05-02 13:50:00,23.11,23.2,23.11,23.2,40400.0,21.9858,22.0714,21.9858,22.0714,40400.0
2012-05-02 14:00:00,23.2,23.22,23.2,23.21,24800.0,22.0714,22.0904,22.0714,22.0809,24800.0
2012-05-02 14:10:00,23.21,23.22,23.2,23.2,19000.0,22.0809,22.0904,22.0714,22.0714,19000.0
2012-05-02 14:20:00,23.2,23.2,23.16,23.2,21800.0,22.0714,22.0714,22.0334,22.0714,21800.0
2012-05-02 14:30:00,23.2,23.2,23.16,23.16,25800.0,22.0714,22.0714,22.0334,22.0334,25800.0
2012-05-02 14:40:00,23.16,23.18,23.15,23.15,14000.0,22.0334,22.0524,22.0238,22.0238,14000.0
2012-05-02 14:50:00,23.15,23.17,23.14,23.14,23000.0,22.0238,22.0429,22.0143,22.0143,23000.0
2012-05-02 15:00:00,23.15,23.18,23.14,23.18,28600.0,22.0238,22.0524,22.0143,22.0524,28600.0
2012-05-02 15:10:00,23.18,23.22,23.18,23.18,25800.0,22.0524,22.0904,22.0524,22.0524,25800.0
2012-05-02 15:20:00,23.19,23.22,23.19,23.19,29400.0,22.0619,22.0904,22.0619,22.0619,29400.0
2012-05-02 15:30:00,23.19,23.19,23.17,23.17,48000.0,22.0619,22.0619,22.0429,22.0429,48000.0
2012-05-02 15:40:00,23.17,23.21,23.17,23.17,63800.0,22.0429,22.0809,22.0429,22.0429,63800.0
2012-05-02 15:50:00,23.17,23.18,23.15,23.17,123600.0,22.0429,22.0524,22.0238,22.0429,123600.0
2012-05-03 09:30:00,23.2,23.25,23.09,23.17,33000.0,22.0714,22.119,21.9668,22.0429,33000.0
2012-05-03 09:40:00,23.17,23.19,23.06,23.08,13600.0,22.0429,22.0619,21.9382,21.9573,13600.0
2012-05-03 09:50:00,23.08,23.08,23.0,23.02,21000.0,21.9573,21.9573,21.8811,21.9002,21000.0
2012-05-03 10:00:00,23.02,23.02,22.97,23.0,17000.0,21.9002,21.9002,21.8526,21.8811,17000.0
2012-05-03 10:10:00,22.99,23.0,22.97,22.98,16000.0,21.8716,21.8811,21.8526,21.8621,16000.0
2012-05-03 10:20:00,22.98,22.98,22.95,22.96,17800.0,21.8621,21.8621,21.8336,21.8431,17800.0
2012-05-03 10:30:00,22.96,22.96,22.91,22.92,11600.0,21.8431,21.8431,21.7955,21.805,11600.0
2012-05-03 10:40:00,22.91,22.94,22.91,22.94,20600.0,21.7955,21.8241,21.7955,21.8241,20600.0
2012-05-03 10:50:00,22.94,22.96,22.93,22.96,20000.0,21.8241,21.8431,21.8145,21.8431,20000.0
2012-05-03 11:00:00,22.95,22.96,22.91,22.91,19800.0,21.8336,21.8431,21.7955,21.7955,19800.0
2012-05-03 11:10:00,22.91,22.91,22.86,22.86,33000.0,21.7955,21.7955,21.748,21.748,33000.0
2012-05-03 11:20:00,22.86,22.89,22.86,22.86,23800.0,21.748,21.7765,21.748,21.748,23800.0
2012-05-03 11:30:00,22.86,22.88,22.79,22.82,50600.0,21.748,21.767,21.6814,21.7099,50600.0
2012-05-03 11:40:00,22.82,22.83,22.75,22.76,35400.0,21.7099,21.7194,21.6433,21.6528,35400.0
2012-05-03 11:50:00,22.76,22.78,22.73,22.74,29600.0,21.6528,21.6718,21.6243,21.6338,29600.0
2012-05-03 12:00:00,22.74,22.75,22.69,22.73,31600.0,21.6338,21.6433,21.5862,21.6243,31600.0
2012-05-03 12:10:00,22.73,22.73,22.71,22.71,29800.0,21.6243,21.6243,21.6053,21.6053,29800.0
2012-05-03 12:20:00,22.71,22.71,22.65,22.7,36600.0,21.6053,21.6053,21.5482,21.5957,36600.0
2012-05-03 12:30:00,22.7,22.73,22.68,22.72,28600.0,21.5957,21.6243,21.5767,21.6148,28600.0
2012-05-03 12:40:00,22.72,22.72,22.67,22.68,26800.0,21.6148,21.6148,21.5672,21.5767,26800.0
2012-05-03 12:50:00,22.68,22.68,22.63,22.64,36000.0,21.5767,21.5767,21.5291,21.5387,36000.0
2012-05-03 13:00:00,22.64,22.66,22.59,22.61,40000.0,21.5387,21.5577,21.4911,21.5101,40000.0
2012-05-03 13:10:00,22.61,22.63,22.6,22.61,33200.0,21.5101,21.5291,21.5006,21.5101,33200.0
2012-05-03 13:20:00,22.61,22.63,22.54,22.63,76200.0,21.5101,21.5291,21.4435,21.5291,76200.0
2012-05-03 13:30:00,22.62,22.62,22.57,22.57,41600.0,21.5196,21.5196,21.4721,21.4721,41600.0
2012-05-03 13:40:00,22.58,22.58,22.51,22.54,44800.0,21.4816,21.4816,21.415,21.4435,44800.0
2012-05-03 13:50:00,22.55,22.55,22.49,22.51,52800.0,21.453,21.453,21.396,21.415,52800.0
2012-05-03 14:00:00,22.5,22.54,22.49,22.53,73400.0,21.4055,21.4435,21.396,21.434,73400.0
2012-05-03 14:10:00,22.54,22.55,22.51,22.53,51600.0,21.4435,21.453,21.415,21.434,51600.0
2012-05-03 14:20:00,22.53,22.55,22.52,22.53,49200.0,21.434,21.453,21.4245,21.434,49200.0
2012-05-03 14:30:00,22.53,22.57,22.53,22.56,62400.0,21.434,21.4721,21.434,21.4625,62400.0
2012-05-03 14:40:00,22.56,22.58,22.55,22.57,55400.0,21.4625,21.4816,21.453,21.4721,55400.0
2012-05-03 14:50:00,22.56,22.6,22.56,22.58,44200.0,21.4625,21.5006,21.4625,21.4816,44200.0
2012-05-03 15:00:00,22.59,22.62,22.57,22.58,73400.0,21.4911,21.5196,21.4721,21.4816,73400.0
2012-05-03 15:10:00,22.58,22.65,22.56,22.63,40800.0,21.4816,21.5482,21.4625,21.5291,40800.0
2012-05-03 15:20:00,22.64,22.66,22.63,22.63,49600.0,21.5387,21.5577,21.5291,21.5291,49600.0
2012-05-03 15:30:00,22.63,22.66,22.62,22.63,55400.0,21.5291,21.5577,21.5196,21.5291,55400.0
2012-05-03 15:40:00,22.62,22.64,22.6,22.62,101000.0,21.5196,21.5387,21.5006,21.5196,101000.0
2012-05-03 15:50:00,22.63,22.64,22.61,22.62,156800.0,21.5291,21.5387,21.5101,21.5196,156800.0
2012-05-04 09:30:00,22.29,22.29,22.05,22.13,207400.0,21.2057,21.2057,20.9774,21.0535,207400.0
2012-05-04 09:40:00,22.13,22.15,22.08,22.1,214600.0,21.0535,21.0725,21.0059,21.0249,214600.0
2012-05-04 09:50:00,22.09,22.13,21.85,21.92,248200.0,21.0154,21.0535,20.7871,20.8537,248200.0
2012-05-04 10:00:00,21.94,22.0,21.9,21.95,198200.0,20.8727,20.9298,20.8347,20.8822,198200.0
2012-05-04 10:10:00,21.95,22.0,21.95,21.95,194000.0,20.8822,20.9298,20.8822,20.8822,194000.0
2012-05-04 10:20:00,21.95,22.04,21.93,22.03,113600.0,20.8822,20.9678,20.8632,20.9583,113600.0
2012-05-04 10:30:00,22.03,22.13,22.0,22.13,121600.0,20.9583,21.0535,20.9298,21.0535,121600.0
2012-05-04 10:40:00,22.13,22.28,22.13,22.28,122000.0,21.0535,21.1962,21.0535,21.1962,122000.0
2012-05-04 10:50:00,22.28,22.41,22.26,22.37,79600.0,21.1962,21.3198,21.1771,21.2818,79600.0
2012-05-04 11:00:00,22.36,22.37,22.33,22.36,46400.0,21.2723,21.2818,21.2437,21.2723,46400.0
2012-05-04 11:10:00,22.36,22.4,22.3,22.4,71400.0,21.2723,21.3103,21.2152,21.3103,71400.0
2012-05-04 11:20:00,22.39,22.47,22.38,22.47,64800.0,21.3008,21.3769,21.2913,21.3769,64800.0
2012-05-04 11:30:00,22.47,22.48,22.42,22.45,79000.0,21.3769,21.3864,21.3294,21.3579,79000.0
2012-05-04 11:40:00,22.44,22.45,22.41,22.41,165000.0,21.3484,21.3579,21.3198,21.3198,165000.0
2012-05-04 11:50:00,22.41,22.43,22.39,22.39,54000.0,21.3198,21.3389,21.3008,21.3008,54000.0
2012-05-04 12:00:00,22.39,22.39,22.36,22.39,40600.0,21.3008,21.3008,21.2723,21.3008,40600.0
2012-05-04 12:10:00,22.38,22.4,22.36,22.39,84400.0,21.2913,21.3103,21.2723,21.3008,84400.0
2012-05-04 12:20:00,22.39,22.43,22.39,22.41,53400.0,21.3008,21.3389,21.3008,21.3198,53400.0
2012-05-04 12:30:00,22.41,22.42,22.4,22.42,43600.0,21.3198,21.3294,21.3103,21.3294,43600.0
2012-05-04 12:40:00,22.42,22.43,22.4,22.43,43800.0,21.3294,21.3389,21.3103,21.3389,43800.0
2012-05-04 12:50:00,22.43,22.43,22.41,22.42,64800.0,21.3389,21.3389,21.3198,21.3294,64800.0
2012-05-04 13:00:00,22.43,22.43,22.41,22.42,37200.0,21.3389,21.3389,21.3198,21.3294,37200.0
2012-05-04 13:10:00,22.42,22.43,22.4,22.43,80600.0,21.3294,21.3389,21.3103,21.3389,80600.0
2012-05-04 13:20:00,22.43,22.44,22.42,22.43,92600.0,21.3389,21.3484,21.3294,21.3389,92600.0
2012-05-04 13:30:00,22.43,22.45,22.43,22.45,48200.0,21.3389,21.3579,21.3389,21.3579,48200.0
2012-05-04 13:40:00,22.44,22.5,22.43,22.49,69400.0,21.3484,21.4055,21.3389,21.396,69400.0
2012-05-04 13:50:00,22.48,22.5,22.46,22.5,197800.0,21.3864,21.4055,21.3674,21.4055,197800.0
2012-05-04 14:00:00,22.5,22.51,22.49,22.49,193000.0,21.4055,21.415,21.396,21.396,193000.0
2012-05-04 14:10:00,22.49,22.5,22.45,22.46,123800.0,21.396,21.4055,21.3579,21.3674,123800.0
2012-05-04 14:20:00,22.46,22.46,22.42,22.43,185000.0,21.3674,21.3674,21.3294,21.3389,185000.0
2012-05-04 14:30:00,22.42,22.43,22.39,22.39,78200.0,21.3294,21.3389,21.3008,21.3008,78200.0
2012-05-04 14:40:00,22.4,22.41,22.39,22.4,100800.0,21.3103,21.3198,21.3008,21.3103,100800.0
2012-05-04 14:50:00,22.4,22.4,22.35,22.36,62400.0,21.3103,21.3103,21.2628,21.2723,62400.0
2012-05-04 15:00:00,22.36,22.42,22.36,22.42,82600.0,21.2723,21.3294,21.2723,21.3294,82600.0
2012-05-04 15:10:00,22.42,22.44,22.41,22.43,64800.0,21.3294,21.3484,21.3198,21.3389,64800.0
2012-05-04 15:20:00,22.43,22.46,22.42,22.45,95800.0,21.3389,21.3674,21.3294,21.3579,95800.0
2012-05-04 15:30:00,22.45,22.48,22.45,22.47,134400.0,21.3579,21.3864,21.3579,21.3769,134400.0
2012-05-04 15:40:00,22.47,22.5,22.46,22.48,173600.0,21.3769,21.4055,21.3674,21.3864,173600.0
2012-05-04 15:50:00,22.48,22.5,22.47,22.47,472600.0,21.3864,21.4055,21.3769,21.3769,472600.0
2012-05-07 09:30:00,22.49,22.54,22.43,22.5,85600.0,21.396,21.4435,21.3389,21.4055,85600.0
2012-05-07 09:40:00,22.53,22.53,22.44,22.44,55200.0,21.434,21.434,21.3484,21.3484,55200.0
2012-05-07 09:50:00,22.45,22.5,22.45,22.48,53400.0,21.3579,21.4055,21.3579,21.3864,53400.0
2012-05-07 10:00:00,22.49,22.5,22.43,22.46,26600.0,21.396,21.4055,21.3389,21.3674,26600.0
2012-05-07 10:10:00,22.46,22.49,22.45,22.49,42000.0,21.3674,21.396,21.3579,21.396,42000.0
2012-05-07 10:20:00,22.49,22.5,22.44,22.47,45800.0,21.396,21.4055,21.3484,21.3769,45800.0
2012-05-07 10:30:00,22.47,22.5,22.44,22.49,44200.0,21.3769,21.4055,21.3484,21.396,44200.0
2012-05-07 10:40:00,22.49,22.5,22.46,22.5,41800.0,21.396,21.4055,21.3674,21.4055,41800.0
2012-05-07 10:50:00,22.5,22.5,22.46,22.49,39400.0,21.4055,21.4055,21.3674,21.396,39400.0
2012-05-07 11:00:00,22.5,22.5,22.47,22.47,50600.0,21.4055,21.4055,21.3769,21.3769,50600.0
2012-05-07 11:10:00,22.47,22.49,22.46,22.48,39000.0,21.3769,21.396,21.3674,21.3864,39000.0
2012-05-07 11:20:00,22.48,22.5,22.47,22.47,32600.0,21.3864,21.4055,21.3769,21.3769,32600.0
2012-05-07 11:30:00,22.47,22.48,22.45,22.47,34000.0,21.3769,21.3864,21.3579,21.3769,34000.0
2012-05-07 11:40:00,22.47,22.47,22.45,22.46,52000.0,21.3769,21.3769,21.3579,21.3674,52000.0
2012-05-07 11:50:00,22.46,22.46,22.43,22.45,39800.0,21.3674,21.3674,21.3389,21.3579,39800.0
2012-05-07 12:00:00,22.45,22.46,22.43,22.44,74400.0,21.3579,21.3674,21.3389,21.3484,74400.0
2012-05-07 12:10:00,22.45,22.46,22.42,22.45,40800.0,21.3579,21.3674,21.3294,21.3579,40800.0
2012-05-07 12:20:00,22.45,22.45,22.43,22.43,19600.0,21.3579,21.3579,21.3389,21.3389,19600.0
2012-05-07 12:30:00,22.43,22.45,22.41,22.41,41000.0,21.3389,21.3579,21.3198,21.3198,41000.0
2012-05-07 12:40:00,22.42,22.42,22.39,22.39,42000.0,21.3294,21.3294,21.3008,21.3008,42000.0
2012-05-07 12:50:00,22.38,22.38,22.35,22.36,53200.0,21.2913,21.2913,21.2628,21.2723,53200.0
2012-05-07 13:00:00,22.36,22.36,22.33,22.34,51600.0,21.2723,21.2723,21.2437,21.2532,51600.0
2012-05-07 13:10:00,22.34,22.36,22.32,22.33,91600.0,21.2532,21.2723,21.2342,21.2437,91600.0
2012-05-07 13:20:00,22.34,22.38,22.28,22.29,89800.0,21.2532,21.2913,21.1962,21.2057,89800.0
2012-05-07 13:30:00,22.29,22.33,22.29,22.32,62800.0,21.2057,21.2437,21.2057,21.2342,62800.0
2012-05-07 13:40:00,22.33,22.38,22.31,22.38,63000.0,21.2437,21.2913,21.2247,21.2913,63000.0
2012-05-07 13:50:00,22.38,22.38,22.33,22.33,51000.0,21.2913,21.2913,21.2437,21.2437,51000.0
2012-05-07 14:00:00,22.34,22.38,22.34,22.36,33200.0,21.2532,21.2913,21.2532,21.2723,33200.0
2012-05-07 14:10:00,22.36,22.37,22.33,22.34,35000.0,21.2723,21.2818,21.2437,21.2532,35000.0
2012-05-07 14:20:00,22.34,22.34,22.31,22.31,58400.0,21.2532,21.2532,21.2247,21.2247,58400.0
2012-05-07 14:30:00,22.31,22.35,22.3,22.35,31400.0,21.2247,21.2628,21.2152,21.2628,31400.0
2012-05-07 14:40:00,22.34,22.35,22.3,22.3,40600.0,21.2532,21.2628,21.2152,21.2152,40600.0
2012-05-07 14:50:00,22.3,22.31,22.24,22.25,113800.0,21.2152,21.2247,21.1581,21.1676,113800.0
2012-05-07 15:00:00,22.25,22.27,22.23,22.24,83000.0,21.1676,21.1867,21.1486,21.1581,83000.0
2012-05-07 15:10:00,22.23,22.25,22.2,22.22,77000.0,21.1486,21.1676,21.1201,21.1391,77000.0
2012-05-07 15:20:00,22.22,22.26,22.21,22.23,88400.0,21.1391,21.1771,21.1296,21.1486,88400.0
2012-05-07 15:30:00,22.23,22.25,22.22,22.24,60000.0,21.1486,21.1676,21.1391,21.1581,60000.0
2012-05-07 15:40:00,22.24,22.24,22.21,22.21,104800.0,21.1581,21.1581,21.1296,21.1296,104800.0
2012-05-07 15:50:00,22.21,22.23,22.19,22.2,177200.0,21.1296,21.1486,21.1105,21.1201,177200.0
2012-05-08 09:30:00,22.11,22.11,22.02,22.02,22000.0,21.0344,21.0344,20.9488,20.9488,22000.0
2012-05-08 09:40:00,22.0,22.08,21.99,22.06,39200.0,20.9298,21.0059,20.9203,20.9869,39200.0
2012-05-08 09:50:00,22.06,22.08,21.99,22.03,41800.0,20.9869,21.0059,20.9203,20.9583,41800.0
2012-05-08 10:00:00,22.04,22.04,21.97,22.0,39200.0,20.9678,20.9678,20.9012,20.9298,39200.0
2012-05-08 10:10:00,22.0,22.02,21.99,22.01,139200.0,20.9298,20.9488,20.9203,20.9393,139200.0
2012-05-08 10:20:00,22.0,22.02,21.97,21.99,52800.0,20.9298,20.9488,20.9012,20.9203,52800.0
2012-05-08 10:30:00,21.98,21.99,21.95,21.97,54800.0,20.9108,20.9203,20.8822,20.9012,54800.0
2012-05-08 10:40:00,21.97,21.98,21.95,21.95,44600.0,20.9012,20.9108,20.8822,20.8822,44600.0
2012-05-08 10:50:00,21.95,21.99,21.95,21.96,41000.0,20.8822,20.9203,20.8822,20.8917,41000.0
2012-05-08 11:00:00,21.95,21.99,21.95,21.97,63400.0,20.8822,20.9203,20.8822,20.9012,63400.0
2012-05-08 11:10:00,21.97,21.98,21.93,21.98,171600.0,20.9012,20.9108,20.8632,20.9108,171600.0
2012-05-08 11:20:00,21.98,21.99,21.93,21.96,47000.0,20.9108,20.9203,20.8632,20.8917,47000.0
2012-05-08 11:30:00,21.96,21.99,21.95,21.99,101000.0,20.8917,20.9203,20.8822,20.9203,101000.0
2012-05-08 11:40:00,21.99,22.0,21.98,22.0,78800.0,20.9203,20.9298,20.9108,20.9298,78800.0
2012-05-08 11:50:00,22.0,22.06,21.98,22.04,75600.0,20.9298,20.9869,20.9108,20.9678,75600.0
2012-05-08 12:00:00,22.04,22.04,21.96,21.96,99800.0,20.9678,20.9678,20.8917,20.8917,99800.0
2012-05-08 12:10:00,21.96,22.0,21.95,22.0,22800.0,20.8917,20.9298,20.8822,20.9298,22800.0
2012-05-08 12:20:00,22.0,22.0,21.95,21.95,33600.0,20.9298,20.9298,20.8822,20.8822,33600.0
2012-05-08 12:30:00,21.96,22.0,21.95,22.0,61600.0,20.8917,20.9298,20.8822,20.9298,61600.0
2012-05-08 12:40:00,21.99,22.0,21.96,21.99,42400.0,20.9203,20.9298,20.8917,20.9203,42400.0
2012-05-08 12:50:00,21.99,22.0,21.96,21.96,37400.0,20.9203,20.9298,20.8917,20.8917,37400.0
2012-05-08 13:00:00,21.97,21.98,21.95,21.98,33000.0,20.9012,20.9108,20.8822,20.9108,33000.0
2012-05-08 13:10:00,21.98,22.0,21.96,21.99,23400.0,20.9108,20.9298,20.8917,20.9203,23400.0
2012-05-08 13:20:00,21.98,22.0,21.95,21.99,63600.0,20.9108,20.9298,20.8822,20.9203,63600.0
2012-05-08 13:30:00,21.99,22.0,21.97,21.99,36600.0,20.9203,20.9298,20.9012,20.9203,36600.0
2012-05-08 13:40:00,21.99,21.99,21.96,21.96,46000.0,20.9203,20.9203,20.8917,20.8917,46000.0
2012-05-08 13:50:00,21.97,21.99,21.95,21.98,62400.0,20.9012,20.9203,20.8822,20.9108,62400.0
2012-05-08 14:00:00,21.98,21.99,21.95,21.97,56400.0,20.9108,20.9203,20.8822,20.9012,56400.0
2012-05-08 14:10:00,21.97,21.98,21.95,21.95,68200.0,20.9012,20.9108,20.8822,20.8822,68200.0
2012-05-08 14:20:00,21.96,21.96,21.92,21.95,89000.0,20.8917,20.8917,20.8537,20.8822,89000.0
2012-05-08 14:30:00,21.95,21.96,21.91,21.93,92000.0,20.8822,20.8917,20.8442,20.8632,92000.0
2012-05-08 14:40:00,21.93,21.95,21.93,21.95,38400.0,20.8632,20.8822,20.8632,20.8822,38400.0
2012-05-08 14:50:00,21.95,21.96,21.9,21.93,108800.0,20.8822,20.8917,20.8347,20.8632,108800.0
2012-05-08 15:00:00,21.92,21.93,21.86,21.88,91200.0,20.8537,20.8632,20.7966,20.8156,91200.0
2012-05-08 15:10:00,21.89,21.98,21.88,21.98,111000.0,20.8251,20.9108,20.8156,20.9108,111000.0
2012-05-08 15:20:00,21.98,22.0,21.95,21.98,74200.0,20.9108,20.9298,20.8822,20.9108,74200.0
2012-05-08 15:30:00,21.98,22.0,21.94,21.94,149400.0,20.9108,20.9298,20.8727,20.8727,149400.0
2012-05-08 15:40:00,21.95,21.98,21.93,21.93,167000.0,20.8822,20.9108,20.8632,20.8632,167000.0
2012-05-08 15:50:00,21.93,22.0,21.93,21.98,174800.0,20.8632,20.9298,20.8632,20.9108,174800.0
2012-05-09 09:30:00,21.81,21.82,21.65,21.8,62000.0,20.749,20.7585,20.5968,20.7395,62000.0
2012-05-09 09:40:00,21.79,21.88,21.79,21.85,27200.0,20.73,20.8156,20.73,20.7871,27200.0
2012-05-09 09:50:00,21.84,21.89,21.79,21.89,36400.0,20.7776,20.8251,20.73,20.8251,36400.0
2012-05-09 10:00:00,21.88,21.9,21.74,21.78,21800.0,20.8156,20.8347,20.6824,20.7205,21800.0
2012-05-09 10:10:00,21.78,21.8,21.7,21.71,16200.0,20.7205,20.7395,20.6444,20.6539,16200.0
2012-05-09 10:20:00,21.71,21.71,21.66,21.67,26400.0,20.6539,20.6539,20.6063,20.6158,26400.0
2012-05-09 10:30:00,21.68,21.74,21.67,21.74,16200.0,20.6254,20.6824,20.6158,20.6824,16200.0
2012-05-09 10:40:00,21.75,21.77,21.73,21.73,12800.0,20.692,20.711,20.6729,20.6729,12800.0
2012-05-09 10:50:00,21.73,21.77,21.7,21.73,38200.0,20.6729,20.711,20.6444,20.6729,38200.0
2012-05-09 11:00:00,21.72,21.81,21.72,21.79,29400.0,20.6634,20.749,20.6634,20.73,29400.0
2012-05-09 11:10:00,21.8,21.84,21.8,21.82,27400.0,20.7395,20.7776,20.7395,20.7585,27400.0
2012-05-09 11:20:00,21.82,21.88,21.82,21.84,13200.0,20.7585,20.8156,20.7585,20.7776,13200.0
2012-05-09 11:30:00,21.86,21.96,21.86,21.94,37400.0,20.7966,20.8917,20.7966,20.8727,37400.0
2012-05-09 11:40:00,21.94,21.95,21.91,21.91,13800.0,20.8727,20.8822,20.8442,20.8442,13800.0
2012-05-09 11:50:00,21.92,21.92,21.88,21.89,22600.0,20.8537,20.8537,20.8156,20.8251,22600.0
2012-05-09 12:00:00,21.88,21.89,21.85,21.86,21000.0,20.8156,20.8251,20.7871,20.7966,21000.0
2012-05-09 12:10:00,21.85,21.88,21.83,21.85,39000.0,20.7871,20.8156,20.7681,20.7871,39000.0
2012-05-09 12:20:00,21.85,21.88,21.82,21.84,28000.0,20.7871,20.8156,20.7585,20.7776,28000.0
2012-05-09 12:30:00,21.84,21.85,21.8,21.81,22200.0,20.7776,20.7871,20.7395,20.749,22200.0
2012-05-09 12:40:00,21.81,21.82,21.78,21.8,28200.0,20.749,20.7585,20.7205,20.7395,28200.0
2012-05-09 12:50:00,21.82,21.85,21.78,21.85,27000.0,20.7585,20.7871,20.7205,20.7871,27000.0
2012-05-09 13:00:00,21.86,21.89,21.85,21.86,21200.0,20.7966,20.8251,20.7871,20.7966,21200.0
2012-05-09 13:10:00,21.86,21.89,21.84,21.85,23200.0,20.7966,20.8251,20.7776,20.7871,23200.0
2012-05-09 13:20:00,21.86,21.91,21.86,21.87,32600.0,20.7966,20.8442,20.7966,20.8061,32600.0
2012-05-09 13:30:00,21.88,21.9,21.85,21.86,107200.0,20.8156,20.8347,20.7871,20.7966,107200.0
2012-05-09 13:40:00,21.85,21.91,21.85,21.91,23600.0,20.7871,20.8442,20.7871,20.8442,23600.0
2012-05-09 13:50:00,21.91,21.93,21.9,21.91,25000.0,20.8442,20.8632,20.8347,20.8442,25000.0
2012-05-09 14:00:00,21.91,21.92,21.9,21.9,50200.0,20.8442,20.8537,20.8347,20.8347,50200.0
2012-05-09 14:10:00,21.9,21.92,21.88,21.88,40600.0,20.8347,20.8537,20.8156,20.8156,40600.0
2012-05-09 14:20:00,21.89,21.91,21.88,21.9,25400.0,20.8251,20.8442,20.8156,20.8347,25400.0
2012-05-09 14:30:00,21.9,21.91,21.84,21.86,51200.0,20.8347,20.8442,20.7776,20.7966,51200.0
2012-05-09 14:40:00,21.86,21.86,21.83,21.83,44600.0,20.7966,20.7966,20.7681,20.7681,44600.0
2012-05-09 14:50:00,21.82,21.86,21.8,21.83,35200.0,20.7585,20.7966,20.7395,20.7681,35200.0
2012-05-09 15:00:00,21.83,21.84,21.81,21.82,36400.0,20.7681,20.7776,20.749,20.7585,36400.0
2012-05-09 15:10:00,21.82,21.85,21.81,21.83,60400.0,20.7585,20.7871,20.749,20.7681,60400.0
2012-05-09 15:20:00,21.84,21.85,21.79,21.8,26000.0,20.7776,20.7871,20.73,20.7395,26000.0
2012-05-09 15:30:00,21.8,21.83,21.78,21.83,52800.0,20.7395,20.7681,20.7205,20.7681,52800.0
2012-05-09 15:40:00,21.84,21.88,21.83,21.86,58000.0,20.7776,20.8156,20.7681,20.7966,58000.0
2012-05-09 15:50:00,21.86,21.86,21.8,21.8,104000.0,20.7966,20.7966,20.7395,20.7395,104000.0
2012-05-10 09:30:00,21.97,22.01,21.89,21.89,51600.0,20.9012,20.9393,20.8251,20.8251,51600.0
2012-05-10 09:40:00,21.91,21.93,21.79,21.93,78400.0,20.8442,20.8632,20.73,20.8632,78400.0
2012-05-10 09:50:00,21.93,21.95,21.86,21.91,57800.0,20.8632,20.8822,20.7966,20.8442,57800.0
2012-05-10 10:00:00,21.92,21.94,21.87,21.91,31600.0,20.8537,20.8727,20.8061,20.8442,31600.0
2012-05-10 10:10:00,21.91,21.92,21.89,21.89,18600.0,20.8442,20.8537,20.8251,20.8251,18600.0
2012-05-10 10:20:00,21.88,21.9,21.84,21.86,30800.0,20.8156,20.8347,20.7776,20.7966,30800.0
2012-05-10 10:30:00,21.85,21.85,21.8,21.81,18000.0,20.7871,20.7871,20.7395,20.749,18000.0
2012-05-10 10:40:00,21.81,21.84,21.79,21.81,31400.0,20.749,20.7776,20.73,20.749,31400.0
2012-05-10 10:50:00,21.81,21.83,21.75,21.78,26400.0,20.749,20.7681,20.692,20.7205,26400.0
2012-05-10 11:00:00,21.79,21.8,21.74,21.76,30400.0,20.73,20.7395,20.6824,20.7015,30400.0
2012-05-10 11:10:00,21.75,21.77,21.72,21.74,24200.0,20.692,20.711,20.6634,20.6824,24200.0
2012-05-10 11:20:00,21.74,21.77,21.71,21.75,30600.0,20.6824,20.711,20.6539,20.692,30600.0
2012-05-10 11:30:00,21.75,21.76,21.72,21.75,33400.0,20.692,20.7015,20.6634,20.692,33400.0
2012-05-10 11:40:00,21.74,21.77,21.71,21.77,61600.0,20.6824,20.711,20.6539,20.711,61600.0
2012-05-10 11:50:00,21.76,21.78,21.73,21.75,78400.0,20.7015,20.7205,20.6729,20.692,78400.0
2012-05-10 12:00:00,21.75,21.76,21.73,21.76,17600.0,20.692,20.7015,20.6729,20.7015,17600.0
2012-05-10 12:10:00,21.77,21.79,21.75,21.78,28400.0,20.711,20.73,20.692,20.7205,28400.0
2012-05-10 12:20:00,21.77,21.79,21.73,21.74,38800.0,20.711,20.73,20.6729,20.6824,38800.0
2012-05-10 12:30:00,21.74,21.77,21.74,21.75,23600.0,20.6824,20.711,20.6824,20.692,23600.0
2012-05-10 12:40:00,21.75,21.76,21.74,21.75,34400.0,20.692,20.7015,20.6824,20.692,34400.0
2012-05-10 12:50:00,21.76,21.77,21.75,21.75,39000.0,20.7015,20.711,20.692,20.692,39000.0
2012-05-10 13:00:00,21.76,21.8,21.74,21.75,58400.0,20.7015,20.7395,20.6824,20.692,58400.0
2012-05-10 13:10:00,21.75,21.75,21.73,21.75,16200.0,20.692,20.692,20.6729,20.692,16200.0
2012-05-10 13:20:00,21.75,21.76,21.74,21.75,28200.0,20.692,20.7015,20.6824,20.692,28200.0
2012-05-10 13:30:00,21.75,21.76,21.74,21.74,30000.0,20.692,20.7015,20.6824,20.6824,30000.0
2012-05-10 13:40:00,21.74,21.76,21.74,21.75,19000.0,20.6824,20.7015,20.6824,20.692,19000.0
2012-05-10 13:50:00,21.75,21.78,21.72,21.73,28200.0,20.692,20.7205,20.6634,20.6729,28200.0
2012-05-10 14:00:00,21.74,21.75,21.71,21.72,23600.0,20.6824,20.692,20.6539,20.6634,23600.0
2012-05-10 14:10:00,21.72,21.73,21.71,21.73,16000.0,20.6634,20.6729,20.6539,20.6729,16000.0
2012-05-10 14:20:00,21.73,21.74,21.71,21.73,13200.0,20.6729,20.6824,20.6539,20.6729,13200.0
2012-05-10 14:30:00,21.72,21.72,21.68,21.68,42200.0,20.6634,20.6634,20.6254,20.6254,42200.0
2012-05-10 14:40:00,21.68,21.7,21.68,21.69,21400.0,20.6254,20.6444,20.6254,20.6349,21400.0
2012-05-10 14:50:00,21.69,21.72,21.68,21.71,38200.0,20.6349,20.6634,20.6254,20.6539,38200.0
2012-05-10 15:00:00,21.71,21.73,21.67,21.7,48600.0,20.6539,20.6729,20.6158,20.6444,48600.0
2012-05-10 15:10:00,21.7,21.72,21.69,21.71,18000.0,20.6444,20.6634,20.6349,20.6539,18000.0
2012-05-10 15:20:00,21.71,21.72,21.68,21.7,35800.0,20.6539,20.6634,20.6254,20.6444,35800.0
2012-05-10 15:30:00,21.7,21.71,21.68,21.68,44600.0,20.6444,20.6539,20.6254,20.6254,44600.0
2012-05-10 15:40:00,21.68,21.71,21.66,21.67,83400.0,20.6254,20.6539,20.6063,20.6158,83400.0
2012-05-10 15:50:00,21.67,21.68,21.65,21.68,172600.0,20.6158,20.6254,20.5968,20.6254,172600.0
2012-05-11 09:30:00,21.57,21.64,21.53,21.64,12600.0,20.5207,20.5873,20.4827,20.5873,12600.0
2012-05-11 09:40:00,21.68,21.79,21.68,21.78,12000.0,20.6254,20.73,20.6254,20.7205,12000.0
2012-05-11 09:50:00,21.77,21.81,21.75,21.75,11600.0,20.711,20.749,20.692,20.692,11600.0
2012-05-11 10:00:00,21.76,21.86,21.76,21.79,21000.0,20.7015,20.7966,20.7015,20.73,21000.0
2012-05-11 10:10:00,21.78,21.8,21.75,21.75,31000.0,20.7205,20.7395,20.692,20.692,31000.0
2012-05-11 10:20:00,21.76,21.82,21.75,21.8,38000.0,20.7015,20.7585,20.692,20.7395,38000.0
2012-05-11 10:30:00,21.8,21.82,21.79,21.8,38000.0,20.7395,20.7585,20.73,20.7395,38000.0
2012-05-11 10:40:00,21.81,21.82,21.78,21.8,55000.0,20.749,20.7585,20.7205,20.7395,55000.0
2012-05-11 10:50:00,21.8,21.81,21.79,21.8,39400.0,20.7395,20.749,20.73,20.7395,39400.0
2012-05-11 11:00:00,21.8,21.87,21.78,21.86,24000.0,20.7395,20.8061,20.7205,20.7966,24000.0
2012-05-11 11:10:00,21.86,21.91,21.86,21.9,18200.0,20.7966,20.8442,20.7966,20.8347,18200.0
2012-05-11 11:20:00,21.91,21.95,21.91,21.93,8000.0,20.8442,20.8822,20.8442,20.8632,8000.0
2012-05-11 11:30:00,21.92,21.93,21.87,21.88,13600.0,20.8537,20.8632,20.8061,20.8156,13600.0
2012-05-11 11:40:00,21.88,21.88,21.83,21.83,8000.0,20.8156,20.8156,20.7681,20.7681,8000.0
2012-05-11 11:50:00,21.83,21.86,21.81,21.86,6200.0,20.7681,20.7966,20.749,20.7966,6200.0
2012-05-11 12:00:00,21.86,21.88,21.83,21.85,20000.0,20.7966,20.8156,20.7681,20.7871,20000.0
2012-05-11 12:10:00,21.83,21.85,21.78,21.83,49800.0,20.7681,20.7871,20.7205,20.7681,49800.0
2012-05-11 12:20:00,21.82,21.89,21.82,21.88,6800.0,20.7585,20.8251,20.7585,20.8156,6800.0
2012-05-11 12:30:00,21.89,21.9,21.88,21.88,8400.0,20.8251,20.8347,20.8156,20.8156,8400.0
2012-05-11 12:40:00,21.89,21.91,21.88,21.9,18200.0,20.8251,20.8442,20.8156,20.8347,18200.0
2012-05-11 12:50:00,21.9,21.9,21.86,21.86,16600.0,20.8347,20.8347,20.7966,20.7966,16600.0
2012-05-11 13:00:00,21.86,21.86,21.86,21.86,3200.0,20.7966,20.7966,20.7966,20.7966,3200.0
2012-05-11 13:10:00,21.86,21.87,21.85,21.87,8200.0,20.7966,20.8061,20.7871,20.8061,8200.0
2012-05-11 13:20:00,21.86,21.87,21.85,21.86,8200.0,20.7966,20.8061,20.7871,20.7966,8200.0
2012-05-11 13:30:00,21.86,21.87,21.82,21.83,16800.0,20.7966,20.8061,20.7585,20.7681,16800.0
2012-05-11 13:40:00,21.83,21.84,21.82,21.82,7400.0,20.7681,20.7776,20.7585,20.7585,7400.0
2012-05-11 13:50:00,21.82,21.85,21.82,21.83,6400.0,20.7585,20.7871,20.7585,20.7681,6400.0
2012-05-11 14:00:00,21.83,21.83,21.79,21.81,16000.0,20.7681,20.7681,20.73,20.749,16000.0
2012-05-11 14:10:00,21.81,21.87,21.81,21.86,14400.0,20.749,20.8061,20.749,20.7966,14400.0
2012-05-11 14:20:00,21.86,21.86,21.85,21.86,6400.0,20.7966,20.7966,20.7871,20.7966,6400.0
2012-05-11 14:30:00,21.86,21.86,21.82,21.83,7600.0,20.7966,20.7966,20.7585,20.7681,7600.0
2012-05-11 14:40:00,21.83,21.84,21.82,21.82,11400.0,20.7681,20.7776,20.7585,20.7585,11400.0
2012-05-11 14:50:00,21.82,21.82,21.79,21.8,14400.0,20.7585,20.7585,20.73,20.7395,14400.0
2012-05-11 15:00:00,21.8,21.8,21.75,21.76,41400.0,20.7395,20.7395,20.692,20.7015,41400.0
2012-05-11 15:10:00,21.75,21.78,21.74,21.77,24600.0,20.692,20.7205,20.6824,20.711,24600.0
2012-05-11 15:20:00,21.77,21.77,21.74,21.76,20400.0,20.711,20.711,20.6824,20.7015,20400.0
2012-05-11 15:30:00,21.75,21.76,21.73,21.76,44400.0,20.692,20.7015,20.6729,20.7015,44400.0
2012-05-11 15:40:00,21.76,21.76,21.7,21.73,64000.0,20.7015,20.7015,20.6444,20.6729,64000.0
2012-05-11 15:50:00,21.72,21.72,21.66,21.7,92600.0,20.6634,20.6634,20.6063,20.6444,92600.0
2012-05-14 09:30:00,21.55,21.55,21.46,21.46,30200.0,20.5017,20.5017,20.4161,20.4161,30200.0
2012-05-14 09:40:00,21.46,21.46,21.42,21.43,16400.0,20.4161,20.4161,20.378,20.3875,16400.0
2012-05-14 09:50:00,21.43,21.49,21.43,21.49,25400.0,20.3875,20.4446,20.3875,20.4446,25400.0
2012-05-14 10:00:00,21.47,21.54,21.47,21.53,22000.0,20.4256,20.4922,20.4256,20.4827,22000.0
2012-05-14 10:10:00,21.5,21.53,21.49,21.52,38400.0,20.4541,20.4827,20.4446,20.4731,38400.0
2012-05-14 10:20:00,21.5,21.52,21.49,21.51,23800.0,20.4541,20.4731,20.4446,20.4636,23800.0
2012-05-14 10:30:00,21.52,21.55,21.52,21.54,12600.0,20.4731,20.5017,20.4731,20.4922,12600.0
2012-05-14 10:40:00,21.53,21.56,21.51,21.56,71000.0,20.4827,20.5112,20.4636,20.5112,71000.0
2012-05-14 10:50:00,21.57,21.61,21.57,21.57,18800.0,20.5207,20.5588,20.5207,20.5207,18800.0
2012-05-14 11:00:00,21.58,21.58,21.54,21.54,10200.0,20.5302,20.5302,20.4922,20.4922,10200.0
2012-05-14 11:10:00,21.54,21.56,21.51,21.54,11600.0,20.4922,20.5112,20.4636,20.4922,11600.0
2012-05-14 11:20:00,21.54,21.61,21.54,21.6,18200.0,20.4922,20.5588,20.4922,20.5492,18200.0
2012-05-14 11:30:00,21.6,21.61,21.59,21.59,7000.0,20.5492,20.5588,20.5397,20.5397,7000.0
2012-05-14 11:40:00,21.59,21.6,21.57,21.59,9800.0,20.5397,20.5492,20.5207,20.5397,9800.0
2012-05-14 11:50:00,21.59,21.61,21.58,21.61,22800.0,20.5397,20.5588,20.5302,20.5588,22800.0
2012-05-14 12:00:00,21.61,21.63,21.61,21.61,9000.0,20.5588,20.5778,20.5588,20.5588,9000.0
2012-05-14 12:10:00,21.6,21.61,21.6,21.61,13400.0,20.5492,20.5588,20.5492,20.5588,13400.0
2012-05-14 12:20:00,21.61,21.61,21.6,21.6,8200.0,20.5588,20.5588,20.5492,20.5492,8200.0
2012-05-14 12:30:00,21.6,21.6,21.58,21.59,17400.0,20.5492,20.5492,20.5302,20.5397,17400.0
2012-05-14 12:40:00,21.59,21.6,21.59,21.59,13800.0,20.5397,20.5492,20.5397,20.5397,13800.0
2012-05-14 12:50:00,21.59,21.61,21.57,21.57,11000.0,20.5397,20.5588,20.5207,20.5207,11000.0
2012-05-14 13:00:00,21.58,21.6,21.57,21.59,8600.0,20.5302,20.5492,20.5207,20.5397,8600.0
2012-05-14 13:10:00,21.59,21.61,21.58,21.6,22000.0,20.5397,20.5588,20.5302,20.5492,22000.0
2012-05-14 13:20:00,21.6,21.63,21.59,21.6,21400.0,20.5492,20.5778,20.5397,20.5492,21400.0
2012-05-14 13:30:00,21.6,21.61,21.6,21.61,19600.0,20.5492,20.5588,20.5492,20.5588,19600.0
2012-05-14 13:40:00,21.6,21.61,21.6,21.6,17000.0,20.5492,20.5588,20.5492,20.5492,17000.0
2012-05-14 13:50:00,21.6,21.63,21.6,21.61,38400.0,20.5492,20.5778,20.5492,20.5588,38400.0
2012-05-14 14:00:00,21.62,21.63,21.6,21.63,27800.0,20.5683,20.5778,20.5492,20.5778,27800.0
2012-05-14 14:10:00,21.63,21.64,21.61,21.63,63200.0,20.5778,20.5873,20.5588,20.5778,63200.0
2012-05-14 14:20:00,21.63,21.65,21.63,21.64,12000.0,20.5778,20.5968,20.5778,20.5873,12000.0
2012-05-14 14:30:00,21.65,21.65,21.63,21.63,21400.0,20.5968,20.5968,20.5778,20.5778,21400.0
2012-05-14 14:40:00,21.63,21.64,21.63,21.64,7400.0,20.5778,20.5873,20.5778,20.5873,7400.0
2012-05-14 14:50:00,21.64,21.64,21.61,21.63,35000.0,20.5873,20.5873,20.5588,20.5778,35000.0
2012-05-14 15:00:00,21.63,21.64,21.6,21.6,39200.0,20.5778,20.5873,20.5492,20.5492,39200.0
2012-05-14 15:10:00,21.6,21.6,21.58,21.6,34800.0,20.5492,20.5492,20.5302,20.5492,34800.0
2012-05-14 15:20:00,21.59,21.61,21.59,21.59,37800.0,20.5397,20.5588,20.5397,20.5397,37800.0
2012-05-14 15:30:00,21.59,21.6,21.56,21.57,74400.0,20.5397,20.5492,20.5112,20.5207,74400.0
2012-05-14 15:40:00,21.57,21.59,21.55,21.58,98200.0,20.5207,20.5397,20.5017,20.5302,98200.0
2012-05-14 15:50:00,21.58,21.59,21.52,21.52,153200.0,20.5302,20.5397,20.4731,20.4731,153200.0
2012-05-15 09:30:00,21.56,21.64,21.56,21.63,10400.0,20.5208,20.5969,20.5208,20.5874,10400.0
2012-05-15 09:40:00,21.61,21.64,21.53,21.56,13000.0,20.5684,20.5969,20.4922,20.5208,13000.0
2012-05-15 09:50:00,21.55,21.58,21.54,21.55,3600.0,20.5113,20.5398,20.5018,20.5113,3600.0
2012-05-15 10:00:00,21.57,21.59,21.52,21.55,27000.0,20.5303,20.5493,20.4827,20.5113,27000.0
2012-05-15 10:10:00,21.56,21.56,21.54,21.56,6000.0,20.5208,20.5208,20.5018,20.5208,6000.0
2012-05-15 10:20:00,21.55,21.59,21.55,21.58,7600.0,20.5113,20.5493,20.5113,20.5398,7600.0
2012-05-15 10:30:00,21.59,21.59,21.53,21.54,7400.0,20.5493,20.5493,20.4922,20.5018,7400.0
2012-05-15 10:40:00,21.55,21.58,21.53,21.57,14600.0,20.5113,20.5398,20.4922,20.5303,14600.0
2012-05-15 10:50:00,21.56,21.58,21.54,21.56,10400.0,20.5208,20.5398,20.5018,20.5208,10400.0
2012-05-15 11:00:00,21.56,21.56,21.48,21.49,25400.0,20.5208,20.5208,20.4446,20.4542,25400.0
2012-05-15 11:10:00,21.5,21.5,21.39,21.48,38600.0,20.4637,20.4637,20.359,20.4446,38600.0
2012-05-15 11:20:00,21.49,21.5,21.46,21.46,11200.0,20.4542,20.4637,20.4256,20.4256,11200.0
2012-05-15 11:30:00,21.46,21.52,21.45,21.51,20400.0,20.4256,20.4827,20.4161,20.4732,20400.0
2012-05-15 11:40:00,21.52,21.55,21.5,21.55,7200.0,20.4827,20.5113,20.4637,20.5113,7200.0
2012-05-15 11:50:00,21.56,21.56,21.54,21.54,2200.0,20.5208,20.5208,20.5018,20.5018,2200.0
2012-05-15 12:00:00,21.55,21.57,21.54,21.56,16000.0,20.5113,20.5303,20.5018,20.5208,16000.0
2012-05-15 12:10:00,21.55,21.58,21.53,21.54,12600.0,20.5113,20.5398,20.4922,20.5018,12600.0
2012-05-15 12:20:00,21.54,21.57,21.54,21.55,10800.0,20.5018,20.5303,20.5018,20.5113,10800.0
2012-05-15 12:30:00,21.55,21.55,21.53,21.53,11200.0,20.5113,20.5113,20.4922,20.4922,11200.0
2012-05-15 12:40:00,21.54,21.56,21.54,21.55,8600.0,20.5018,20.5208,20.5018,20.5113,8600.0
2012-05-15 12:50:00,21.55,21.55,21.48,21.48,19400.0,20.5113,20.5113,20.4446,20.4446,19400.0
2012-05-15 13:00:00,21.49,21.5,21.48,21.5,10800.0,20.4542,20.4637,20.4446,20.4637,10800.0
2012-05-15 13:10:00,21.5,21.51,21.49,21.49,28000.0,20.4637,20.4732,20.4542,20.4542,28000.0
2012-05-15 13:20:00,21.49,21.5,21.49,21.49,9800.0,20.4542,20.4637,20.4542,20.4542,9800.0
2012-05-15 13:30:00,21.48,21.49,21.47,21.47,14400.0,20.4446,20.4542,20.4351,20.4351,14400.0
2012-05-15 13:40:00,21.48,21.48,21.42,21.43,53400.0,20.4446,20.4446,20.3875,20.3971,53400.0
2012-05-15 13:50:00,21.44,21.45,21.42,21.43,31600.0,20.4066,20.4161,20.3875,20.3971,31600.0
2012-05-15 14:00:00,21.43,21.46,21.42,21.43,21200.0,20.3971,20.4256,20.3875,20.3971,21200.0
2012-05-15 14:10:00,21.45,21.49,21.45,21.47,12800.0,20.4161,20.4542,20.4161,20.4351,12800.0
2012-05-15 14:20:00,21.48,21.49,21.41,21.43,46800.0,20.4446,20.4542,20.378,20.3971,46800.0
2012-05-15 14:30:00,21.43,21.44,21.41,21.43,24000.0,20.3971,20.4066,20.378,20.3971,24000.0
2012-05-15 14:40:00,21.43,21.43,21.41,21.42,17000.0,20.3971,20.3971,20.378,20.3875,17000.0
2012-05-15 14:50:00,21.42,21.42,21.38,21.38,30400.0,20.3875,20.3875,20.3495,20.3495,30400.0
2012-05-15 15:00:00,21.38,21.39,21.34,21.36,88000.0,20.3495,20.359,20.3114,20.3304,88000.0
2012-05-15 15:10:00,21.36,21.36,21.3,21.33,93800.0,20.3304,20.3304,20.2733,20.3019,93800.0
2012-05-15 15:20:00,21.32,21.33,21.31,21.32,35400.0,20.2924,20.3019,20.2828,20.2924,35400.0
2012-05-15 15:30:00,21.32,21.36,21.32,21.35,100000.0,20.2924,20.3304,20.2924,20.3209,100000.0
2012-05-15 15:40:00,21.36,21.39,21.35,21.36,82400.0,20.3304,20.359,20.3209,20.3304,82400.0
2012-05-15 15:50:00,21.36,21.39,21.36,21.38,101800.0,20.3304,20.359,20.3304,20.3495,101800.0
2012-05-16 09:30:00,21.48,21.52,21.42,21.44,7600.0,20.4446,20.4827,20.3875,20.4066,7600.0
2012-05-16 09:40:00,21.43,21.44,21.42,21.43,8400.0,20.3971,20.4066,20.3875,20.3971,8400.0
2012-05-16 09:50:00,21.43,21.5,21.43,21.48,12400.0,20.3971,20.4637,20.3971,20.4446,12400.0
2012-05-16 10:00:00,21.48,21.5,21.42,21.49,14000.0,20.4446,20.4637,20.3875,20.4542,14000.0
2012-05-16 10:10:00,21.49,21.52,21.47,21.52,23400.0,20.4542,20.4827,20.4351,20.4827,23400.0
2012-05-16 10:20:00,21.51,21.54,21.5,21.5,52600.0,20.4732,20.5018,20.4637,20.4637,52600.0
2012-05-16 10:30:00,21.5,21.52,21.49,21.5,47000.0,20.4637,20.4827,20.4542,20.4637,47000.0
2012-05-16 10:40:00,21.5,21.52,21.5,21.5,51200.0,20.4637,20.4827,20.4637,20.4637,51200.0
2012-05-16 10:50:00,21.5,21.51,21.45,21.47,26800.0,20.4637,20.4732,20.4161,20.4351,26800.0
2012-05-16 11:00:00,21.48,21.49,21.43,21.47,38600.0,20.4446,20.4542,20.3971,20.4351,38600.0
2012-05-16 11:10:00,21.47,21.49,21.46,21.47,27000.0,20.4351,20.4542,20.4256,20.4351,27000.0
2012-05-16 11:20:00,21.48,21.48,21.46,21.47,28600.0,20.4446,20.4446,20.4256,20.4351,28600.0
2012-05-16 11:30:00,21.47,21.49,21.46,21.47,31800.0,20.4351,20.4542,20.4256,20.4351,31800.0
2012-05-16 11:40:00,21.47,21.49,21.46,21.49,15600.0,20.4351,20.4542,20.4256,20.4542,15600.0
2012-05-16 11:50:00,21.48,21.52,21.48,21.52,17400.0,20.4446,20.4827,20.4446,20.4827,17400.0
2012-05-16 12:00:00,21.51,21.51,21.48,21.51,20200.0,20.4732,20.4732,20.4446,20.4732,20200.0
2012-05-16 12:10:00,21.52,21.52,21.5,21.5,21200.0,20.4827,20.4827,20.4637,20.4637,21200.0
2012-05-16 12:20:00,21.49,21.5,21.47,21.5,15800.0,20.4542,20.4637,20.4351,20.4637,15800.0
2012-05-16 12:30:00,21.5,21.5,21.49,21.49,20000.0,20.4637,20.4637,20.4542,20.4542,20000.0
2012-05-16 12:40:00,21.5,21.5,21.48,21.48,13400.0,20.4637,20.4637,20.4446,20.4446,13400.0
2012-05-16 12:50:00,21.48,21.49,21.46,21.47,8000.0,20.4446,20.4542,20.4256,20.4351,8000.0
2012-05-16 13:00:00,21.46,21.48,21.44,21.45,9800.0,20.4256,20.4446,20.4066,20.4161,9800.0
2012-05-16 13:10:00,21.45,21.45,21.42,21.44,13200.0,20.4161,20.4161,20.3875,20.4066,13200.0
2012-05-16 13:20:00,21.44,21.45,21.43,21.44,15600.0,20.4066,20.4161,20.3971,20.4066,15600.0
2012-05-16 13:30:00,21.43,21.45,21.39,21.41,305200.0,20.3971,20.4161,20.359,20.378,305200.0
2012-05-16 13:40:00,21.4,21.42,21.33,21.36,177200.0,20.3685,20.3875,20.3019,20.3304,177200.0
2012-05-16 13:50:00,21.35,21.36,21.3,21.36,21800.0,20.3209,20.3304,20.2733,20.3304,21800.0
2012-05-16 14:00:00,21.36,21.39,21.32,21.34,23800.0,20.3304,20.359,20.2924,20.3114,23800.0
2012-05-16 14:10:00,21.34,21.34,21.29,21.32,13200.0,20.3114,20.3114,20.2638,20.2924,13200.0
2012-05-16 14:20:00,21.32,21.33,21.31,21.33,12200.0,20.2924,20.3019,20.2828,20.3019,12200.0
2012-05-16 14:30:00,21.33,21.35,21.29,21.32,25000.0,20.3019,20.3209,20.2638,20.2924,25000.0
2012-05-16 14:40:00,21.32,21.35,21.31,21.35,19800.0,20.2924,20.3209,20.2828,20.3209,19800.0
2012-05-16 14:50:00,21.35,21.36,21.33,21.35,27800.0,20.3209,20.3304,20.3019,20.3209,27800.0
2012-05-16 15:00:00,21.34,21.34,21.29,21.31,42800.0,20.3114,20.3114,20.2638,20.2828,42800.0
2012-05-16 15:10:00,21.31,21.31,21.27,21.28,39200.0,20.2828,20.2828,20.2448,20.2543,39200.0
2012-05-16 15:20:00,21.28,21.28,21.25,21.25,39800.0,20.2543,20.2543,20.2257,20.2257,39800.0
2012-05-16 15:30:00,21.25,21.26,21.24,21.25,40200.0,20.2257,20.2352,20.2162,20.2257,40200.0
2012-05-16 15:40:00,21.25,21.25,21.23,21.25,42000.0,20.2257,20.2257,20.2067,20.2257,42000.0
2012-05-16 15:50:00,21.25,21.28,21.24,21.24,141200.0,20.2257,20.2543,20.2162,20.2162,141200.0
2012-05-17 09:30:00,21.27,21.28,21.13,21.13,13800.0,20.2448,20.2543,20.1115,20.1115,13800.0
2012-05-17 09:40:00,21.15,21.16,21.08,21.08,18200.0,20.1306,20.1401,20.0639,20.0639,18200.0
2012-05-17 09:50:00,21.08,21.11,21.06,21.11,22800.0,20.0639,20.0925,20.0449,20.0925,22800.0
2012-05-17 10:00:00,21.1,21.1,21.0,21.03,44200.0,20.083,20.083,19.9878,20.0163,44200.0
2012-05-17 10:10:00,21.04,21.06,21.0,21.05,118800.0,20.0259,20.0449,19.9878,20.0354,118800.0
2012-05-17 10:20:00,21.05,21.11,21.05,21.11,15000.0,20.0354,20.0925,20.0354,20.0925,15000.0
2012-05-17 10:30:00,21.1,21.1,21.05,21.08,23000.0,20.083,20.083,20.0354,20.0639,23000.0
2012-05-17 10:40:00,21.08,21.09,21.03,21.03,29400.0,20.0639,20.0734,20.0163,20.0163,29400.0
2012-05-17 10:50:00,21.03,21.06,21.02,21.06,28600.0,20.0163,20.0449,20.0068,20.0449,28600.0
2012-05-17 11:00:00,21.05,21.09,21.05,21.07,34000.0,20.0354,20.0734,20.0354,20.0544,34000.0
2012-05-17 11:10:00,21.08,21.08,21.01,21.02,29000.0,20.0639,20.0639,19.9973,20.0068,29000.0
2012-05-17 11:20:00,21.02,21.02,20.98,20.98,21200.0,20.0068,20.0068,19.9687,19.9687,21200.0
2012-05-17 11:30:00,20.98,20.98,20.92,20.93,22800.0,19.9687,19.9687,19.9116,19.9212,22800.0
2012-05-17 11:40:00,20.93,20.95,20.92,20.93,17200.0,19.9212,19.9402,19.9116,19.9212,17200.0
2012-05-17 11:50:00,20.93,20.93,20.88,20.88,25000.0,19.9212,19.9212,19.8736,19.8736,25000.0
2012-05-17 12:00:00,20.88,20.89,20.83,20.86,18000.0,19.8736,19.8831,19.826,19.8545,18000.0
2012-05-17 12:10:00,20.86,20.86,20.83,20.86,19400.0,19.8545,19.8545,19.826,19.8545,19400.0
2012-05-17 12:20:00,20.86,20.91,20.85,20.91,40800.0,19.8545,19.9021,19.845,19.9021,40800.0
2012-05-17 12:30:00,20.91,20.93,20.9,20.93,23600.0,19.9021,19.9212,19.8926,19.9212,23600.0
2012-05-17 12:40:00,20.94,20.97,20.93,20.93,96600.0,19.9307,19.9592,19.9212,19.9212,96600.0
2012-05-17 12:50:00,20.93,20.94,20.9,20.9,77000.0,19.9212,19.9307,19.8926,19.8926,77000.0
2012-05-17 13:00:00,20.9,20.93,20.9,20.92,35800.0,19.8926,19.9212,19.8926,19.9116,35800.0
2012-05-17 13:10:00,20.93,20.95,20.92,20.95,16600.0,19.9212,19.9402,19.9116,19.9402,16600.0
2012-05-17 13:20:00,20.95,20.95,20.93,20.94,6200.0,19.9402,19.9402,19.9212,19.9307,6200.0
2012-05-17 13:30:00,20.93,20.93,20.88,20.9,36600.0,19.9212,19.9212,19.8736,19.8926,36600.0
2012-05-17 13:40:00,20.9,20.94,20.9,20.94,75400.0,19.8926,19.9307,19.8926,19.9307,75400.0
2012-05-17 13:50:00,20.94,20.99,20.94,20.96,32600.0,19.9307,19.9783,19.9307,19.9497,32600.0
2012-05-17 14:00:00,20.95,20.97,20.94,20.94,19000.0,19.9402,19.9592,19.9307,19.9307,19000.0
2012-05-17 14:10:00,20.94,20.94,20.9,20.91,23800.0,19.9307,19.9307,19.8926,19.9021,23800.0
2012-05-17 14:20:00,20.91,20.95,20.91,20.93,17600.0,19.9021,19.9402,19.9021,19.9212,17600.0
2012-05-17 14:30:00,20.93,20.94,20.88,20.89,21000.0,19.9212,19.9307,19.8736,19.8831,21000.0
2012-05-17 14:40:00,20.89,20.9,20.85,20.86,27400.0,19.8831,19.8926,19.845,19.8545,27400.0
2012-05-17 14:50:00,20.86,20.86,20.84,20.86,18800.0,19.8545,19.8545,19.8355,19.8545,18800.0
2012-05-17 15:00:00,20.86,20.9,20.83,20.84,31200.0,19.8545,19.8926,19.826,19.8355,31200.0
2012-05-17 15:10:00,20.84,20.85,20.78,20.81,60600.0,19.8355,19.845,19.7784,19.8069,60600.0
2012-05-17 15:20:00,20.81,20.84,20.81,20.83,26400.0,19.8069,19.8355,19.8069,19.826,26400.0
2012-05-17 15:30:00,20.84,20.86,20.82,20.84,63400.0,19.8355,19.8545,19.8165,19.8355,63400.0
2012-05-17 15:40:00,20.84,20.85,20.77,20.8,65400.0,19.8355,19.845,19.7689,19.7974,65400.0
2012-05-17 15:50:00,20.8,20.86,20.78,20.82,314800.0,19.7974,19.8545,19.7784,19.8165,314800.0
2012-05-18 09:30:00,20.8,20.9,20.8,20.89,82600.0,19.7974,19.8926,19.7974,19.8831,82600.0
2012-05-18 09:40:00,20.89,20.93,20.87,20.92,25400.0,19.8831,19.9212,19.864,19.9116,25400.0
2012-05-18 09:50:00,20.91,20.98,20.89,20.98,35600.0,19.9021,19.9687,19.8831,19.9687,35600.0
2012-05-18 10:00:00,20.98,20.98,20.91,20.98,53600.0,19.9687,19.9687,19.9021,19.9687,53600.0
2012-05-18 10:10:00,20.98,21.05,20.96,20.96,46800.0,19.9687,20.0354,19.9497,19.9497,46800.0
2012-05-18 10:20:00,20.96,21.0,20.95,20.98,19200.0,19.9497,19.9878,19.9402,19.9687,19200.0
2012-05-18 10:30:00,20.99,21.01,20.98,21.01,15800.0,19.9783,19.9973,19.9687,19.9973,15800.0
2012-05-18 10:40:00,21.01,21.04,20.99,21.04,16800.0,19.9973,20.0259,19.9783,20.0259,16800.0
2012-05-18 10:50:00,21.03,21.11,21.03,21.08,46000.0,20.0163,20.0925,20.0163,20.0639,46000.0
2012-05-18 11:00:00,21.08,21.08,20.99,21.0,21400.0,20.0639,20.0639,19.9783,19.9878,21400.0
2012-05-18 11:10:00,21.0,21.03,20.97,20.98,20800.0,19.9878,20.0163,19.9592,19.9687,20800.0
2012-05-18 11:20:00,20.98,21.01,20.97,20.98,19400.0,19.9687,19.9973,19.9592,19.9687,19400.0
2012-05-18 11:30:00,20.99,20.99,20.84,20.86,22400.0,19.9783,19.9783,19.8355,19.8545,22400.0
2012-05-18 11:40:00,20.87,20.93,20.86,20.87,30800.0,19.864,19.9212,19.8545,19.864,30800.0
2012-05-18 11:50:00,20.86,20.86,20.8,20.86,36800.0,19.8545,19.8545,19.7974,19.8545,36800.0
2012-05-18 12:00:00,20.86,20.87,20.83,20.84,11800.0,19.8545,19.864,19.826,19.8355,11800.0
2012-05-18 12:10:00,20.85,20.87,20.83,20.84,24600.0,19.845,19.864,19.826,19.8355,24600.0
2012-05-18 12:20:00,20.83,20.88,20.81,20.88,25600.0,19.826,19.8736,19.8069,19.8736,25600.0
2012-05-18 12:30:00,20.89,20.91,20.88,20.88,8200.0,19.8831,19.9021,19.8736,19.8736,8200.0
2012-05-18 12:40:00,20.89,20.9,20.85,20.87,10200.0,19.8831,19.8926,19.845,19.864,10200.0
2012-05-18 12:50:00,20.87,20.91,20.86,20.9,19200.0,19.864,19.9021,19.8545,19.8926,19200.0
2012-05-18 13:00:00,20.89,20.91,20.85,20.85,11200.0,19.8831,19.9021,19.845,19.845,11200.0
2012-05-18 13:10:00,20.86,20.89,20.83,20.89,24400.0,19.8545,19.8831,19.826,19.8831,24400.0
2012-05-18 13:20:00,20.88,20.88,20.83,20.88,9600.0,19.8736,19.8736,19.826,19.8736,9600.0
2012-05-18 13:30:00,20.87,20.88,20.84,20.84,16600.0,19.864,19.8736,19.8355,19.8355,16600.0
2012-05-18 13:40:00,20.84,20.85,20.83,20.85,16800.0,19.8355,19.845,19.826,19.845,16800.0
2012-05-18 13:50:00,20.86,20.86,20.83,20.86,7800.0,19.8545,19.8545,19.826,19.8545,7800.0
2012-05-18 14:00:00,20.83,20.85,20.82,20.82,12600.0,19.826,19.845,19.8165,19.8165,12600.0
2012-05-18 14:10:00,20.83,20.86,20.82,20.83,22200.0,19.826,19.8545,19.8165,19.826,22200.0
2012-05-18 14:20:00,20.83,20.84,20.8,20.8,11800.0,19.826,19.8355,19.7974,19.7974,11800.0
2012-05-18 14:30:00,20.79,20.8,20.77,20.77,25000.0,19.7879,19.7974,19.7689,19.7689,25000.0
2012-05-18 14:40:00,20.77,20.77,20.72,20.75,34000.0,19.7689,19.7689,19.7213,19.7498,34000.0
2012-05-18 14:50:00,20.76,20.77,20.75,20.75,11600.0,19.7593,19.7689,19.7498,19.7498,11600.0
2012-05-18 15:00:00,20.73,20.74,20.71,20.72,54400.0,19.7308,19.7403,19.7118,19.7213,54400.0
2012-05-18 15:10:00,20.73,20.74,20.71,20.73,19000.0,19.7308,19.7403,19.7118,19.7308,19000.0
2012-05-18 15:20:00,20.73,20.73,20.66,20.66,22400.0,19.7308,19.7308,19.6642,19.6642,22400.0
2012-05-18 15:30:00,20.67,20.67,20.64,20.65,36800.0,19.6737,19.6737,19.6451,19.6547,36800.0
2012-05-18 15:40:00,20.65,20.65,20.6,20.6,43400.0,19.6547,19.6547,19.6071,19.6071,43400.0
2012-05-18 15:50:00,20.6,20.66,20.6,20.63,89000.0,19.6071,19.6642,19.6071,19.6356,89000.0
2012-05-21 09:30:00,20.63,20.74,20.63,20.68,24200.0,19.6356,19.7403,19.6356,19.6832,24200.0
2012-05-21 09:40:00,20.71,20.71,20.64,20.65,15800.0,19.7118,19.7118,19.6451,19.6547,15800.0
2012-05-21 09:50:00,20.65,20.65,20.6,20.61,8800.0,19.6547,19.6547,19.6071,19.6166,8800.0
2012-05-21 10:00:00,20.61,20.7,20.61,20.7,7800.0,19.6166,19.7022,19.6166,19.7022,7800.0
2012-05-21 10:10:00,20.71,20.74,20.68,20.74,16600.0,19.7118,19.7403,19.6832,19.7403,16600.0
2012-05-21 10:20:00,20.74,20.78,20.73,20.78,6200.0,19.7403,19.7784,19.7308,19.7784,6200.0
2012-05-21 10:30:00,20.8,20.86,20.79,20.85,14000.0,19.7974,19.8545,19.7879,19.845,14000.0
2012-05-21 10:40:00,20.86,20.86,20.83,20.84,8600.0,19.8545,19.8545,19.826,19.8355,8600.0
2012-05-21 10:50:00,20.85,20.91,20.85,20.89,31000.0,19.845,19.9021,19.845,19.8831,31000.0
2012-05-21 11:00:00,20.9,20.9,20.82,20.83,25200.0,19.8926,19.8926,19.8165,19.826,25200.0
2012-05-21 11:10:00,20.82,20.87,20.81,20.87,32000.0,19.8165,19.864,19.8069,19.864,32000.0
2012-05-21 11:20:00,20.87,20.92,20.86,20.88,18400.0,19.864,19.9116,19.8545,19.8736,18400.0
2012-05-21 11:30:00,20.89,20.93,20.86,20.92,12000.0,19.8831,19.9212,19.8545,19.9116,12000.0
2012-05-21 11:40:00,20.93,20.95,20.92,20.93,21600.0,19.9212,19.9402,19.9116,19.9212,21600.0
2012-05-21 11:50:00,20.93,20.94,20.9,20.9,31200.0,19.9212,19.9307,19.8926,19.8926,31200.0
2012-05-21 12:00:00,20.9,20.91,20.84,20.85,100400.0,19.8926,19.9021,19.8355,19.845,100400.0
2012-05-21 12:10:00,20.85,20.89,20.84,20.89,24200.0,19.845,19.8831,19.8355,19.8831,24200.0
2012-05-21 12:20:00,20.89,20.92,20.89,20.92,15200.0,19.8831,19.9116,19.8831,19.9116,15200.0
2012-05-21 12:30:00,20.92,20.99,20.91,20.98,48400.0,19.9116,19.9783,19.9021,19.9687,48400.0
2012-05-21 12:40:00,20.98,21.02,20.97,20.98,42600.0,19.9687,20.0068,19.9592,19.9687,42600.0
2012-05-21 12:50:00,20.99,21.0,20.98,20.98,29600.0,19.9783,19.9878,19.9687,19.9687,29600.0
2012-05-21 13:00:00,20.98,20.99,20.96,20.99,20200.0,19.9687,19.9783,19.9497,19.9783,20200.0
2012-05-21 13:10:00,20.99,21.0,20.98,20.98,11400.0,19.9783,19.9878,19.9687,19.9687,11400.0
2012-05-21 13:20:00,20.98,21.0,20.98,20.99,13000.0,19.9687,19.9878,19.9687,19.9783,13000.0
2012-05-21 13:30:00,21.0,21.0,20.98,21.0,34000.0,19.9878,19.9878,19.9687,19.9878,34000.0
2012-05-21 13:40:00,21.0,21.05,21.0,21.03,18800.0,19.9878,20.0354,19.9878,20.0163,18800.0
2012-05-21 13:50:00,21.04,21.04,20.98,21.0,39200.0,20.0259,20.0259,19.9687,19.9878,39200.0
2012-05-21 14:00:00,21.0,21.0,20.95,20.97,24200.0,19.9878,19.9878,19.9402,19.9592,24200.0
2012-05-21 14:10:00,20.96,20.98,20.94,20.97,44400.0,19.9497,19.9687,19.9307,19.9592,44400.0
2012-05-21 14:20:00,20.97,20.98,20.95,20.96,20600.0,19.9592,19.9687,19.9402,19.9497,20600.0
2012-05-21 14:30:00,20.96,20.97,20.96,20.97,13800.0,19.9497,19.9592,19.9497,19.9592,13800.0
2012-05-21 14:40:00,20.97,20.99,20.97,20.99,12600.0,19.9592,19.9783,19.9592,19.9783,12600.0
2012-05-21 14:50:00,21.0,21.03,21.0,21.02,16200.0,19.9878,20.0163,19.9878,20.0068,16200.0
2012-05-21 15:00:00,21.02,21.03,21.0,21.03,45600.0,20.0068,20.0163,19.9878,20.0163,45600.0
2012-05-21 15:10:00,21.03,21.04,21.0,21.01,61600.0,20.0163,20.0259,19.9878,19.9973,61600.0
2012-05-21 15:20:00,21.02,21.09,21.01,21.08,87200.0,20.0068,20.0734,19.9973,20.0639,87200.0
2012-05-21 15:30:00,21.07,21.12,21.07,21.11,76000.0,20.0544,20.102,20.0544,20.0925,76000.0
2012-05-21 15:40:00,21.11,21.16,21.11,21.16,88800.0,20.0925,20.1401,20.0925,20.1401,88800.0
2012-05-21 15:50:00,21.16,21.17,21.14,21.15,112000.0,20.1401,20.1496,20.121,20.1306,112000.0
2012-05-22 09:30:00,21.11,21.15,21.05,21.08,27600.0,20.0925,20.1306,20.0354,20.0639,27600.0
2012-05-22 09:40:00,21.09,21.12,21.06,21.12,10800.0,20.0734,20.102,20.0449,20.102,10800.0
2012-05-22 09:50:00,21.13,21.16,21.1,21.11,11800.0,20.1115,20.1401,20.083,20.0925,11800.0
2012-05-22 10:00:00,21.13,21.2,21.11,21.2,14000.0,20.1115,20.1781,20.0925,20.1781,14000.0
2012-05-22 10:10:00,21.18,21.33,21.18,21.3,42600.0,20.1591,20.3019,20.1591,20.2733,42600.0
2012-05-22 10:20:00,21.31,21.33,21.22,21.22,22600.0,20.2828,20.3019,20.1972,20.1972,22600.0
2012-05-22 10:30:00,21.22,21.25,21.21,21.24,24200.0,20.1972,20.2257,20.1877,20.2162,24200.0
2012-05-22 10:40:00,21.25,21.26,21.23,21.25,24000.0,20.2257,20.2352,20.2067,20.2257,24000.0
2012-05-22 10:50:00,21.25,21.25,21.23,21.25,9000.0,20.2257,20.2257,20.2067,20.2257,9000.0
2012-05-22 11:00:00,21.24,21.28,21.23,21.28,20200.0,20.2162,20.2543,20.2067,20.2543,20200.0
2012-05-22 11:10:00,21.28,21.33,21.28,21.32,18000.0,20.2543,20.3019,20.2543,20.2924,18000.0
2012-05-22 11:20:00,21.33,21.42,21.32,21.42,54600.0,20.3019,20.3875,20.2924,20.3875,54600.0
2012-05-22 11:30:00,21.42,21.42,21.33,21.33,14800.0,20.3875,20.3875,20.3019,20.3019,14800.0
2012-05-22 11:40:00,21.35,21.35,21.29,21.3,9600.0,20.3209,20.3209,20.2638,20.2733,9600.0
2012-05-22 11:50:00,21.3,21.31,21.28,21.29,10200.0,20.2733,20.2828,20.2543,20.2638,10200.0
2012-05-22 12:00:00,21.28,21.28,21.25,21.25,21800.0,20.2543,20.2543,20.2257,20.2257,21800.0
2012-05-22 12:10:00,21.25,21.27,21.25,21.27,32200.0,20.2257,20.2448,20.2257,20.2448,32200.0
2012-05-22 12:20:00,21.27,21.27,21.25,21.25,148400.0,20.2448,20.2448,20.2257,20.2257,148400.0
2012-05-22 12:30:00,21.25,21.28,21.25,21.25,68200.0,20.2257,20.2543,20.2257,20.2257,68200.0
2012-05-22 12:40:00,21.25,21.27,21.23,21.25,23600.0,20.2257,20.2448,20.2067,20.2257,23600.0
2012-05-22 12:50:00,21.25,21.25,21.22,21.24,21800.0,20.2257,20.2257,20.1972,20.2162,21800.0
2012-05-22 13:00:00,21.24,21.25,21.24,21.24,24000.0,20.2162,20.2257,20.2162,20.2162,24000.0
2012-05-22 13:10:00,21.24,21.24,21.17,21.17,23800.0,20.2162,20.2162,20.1496,20.1496,23800.0
2012-05-22 13:20:00,21.16,21.18,21.15,21.16,11000.0,20.1401,20.1591,20.1306,20.1401,11000.0
2012-05-22 13:30:00,21.15,21.18,21.14,21.17,20800.0,20.1306,20.1591,20.121,20.1496,20800.0
2012-05-22 13:40:00,21.18,21.18,21.14,21.15,21800.0,20.1591,20.1591,20.121,20.1306,21800.0
2012-05-22 13:50:00,21.15,21.18,21.09,21.18,113600.0,20.1306,20.1591,20.0734,20.1591,113600.0
2012-05-22 14:00:00,21.18,21.22,21.18,21.22,39400.0,20.1591,20.1972,20.1591,20.1972,39400.0
2012-05-22 14:10:00,21.22,21.23,21.17,21.18,35400.0,20.1972,20.2067,20.1496,20.1591,35400.0
2012-05-22 14:20:00,21.18,21.23,21.18,21.21,39400.0,20.1591,20.2067,20.1591,20.1877,39400.0
2012-05-22 14:30:00,21.22,21.24,21.22,21.23,37400.0,20.1972,20.2162,20.1972,20.2067,37400.0
2012-05-22 14:40:00,21.23,21.24,21.2,21.22,35800.0,20.2067,20.2162,20.1781,20.1972,35800.0
2012-05-22 14:50:00,21.23,21.25,21.23,21.24,36200.0,20.2067,20.2257,20.2067,20.2162,36200.0
2012-05-22 15:00:00,21.24,21.24,21.2,21.22,48400.0,20.2162,20.2162,20.1781,20.1972,48400.0
2012-05-22 15:10:00,21.21,21.22,21.16,21.16,30000.0,20.1877,20.1972,20.1401,20.1401,30000.0
2012-05-22 15:20:00,21.16,21.17,21.09,21.09,44400.0,20.1401,20.1496,20.0734,20.0734,44400.0
2012-05-22 15:30:00,21.1,21.1,21.02,21.02,50200.0,20.083,20.083,20.0068,20.0068,50200.0
2012-05-22 15:40:00,21.02,21.04,20.97,20.99,84800.0,20.0068,20.0259,19.9592,19.9783,84800.0
2012-05-22 15:50:00,20.99,21.09,20.99,21.09,144600.0,19.9783,20.0734,19.9783,20.0734,144600.0
2012-05-23 09:30:00,20.88,20.96,20.88,20.91,14600.0,19.8736,19.9497,19.8736,19.9021,14600.0
2012-05-23 09:40:00,20.91,20.93,20.86,20.86,10800.0,19.9021,19.9212,19.8545,19.8545,10800.0
2012-05-23 09:50:00,20.85,20.99,20.85,20.98,10800.0,19.845,19.9783,19.845,19.9687,10800.0
2012-05-23 10:00:00,20.99,21.01,20.96,20.97,2800.0,19.9783,19.9973,19.9497,19.9592,2800.0
2012-05-23 10:10:00,20.98,20.99,20.91,20.96,17800.0,19.9687,19.9783,19.9021,19.9497,17800.0
2012-05-23 10:20:00,20.96,20.99,20.92,20.95,15400.0,19.9497,19.9783,19.9116,19.9402,15400.0
2012-05-23 10:30:00,20.94,20.94,20.86,20.86,12000.0,19.9307,19.9307,19.8545,19.8545,12000.0
2012-05-23 10:40:00,20.85,20.92,20.82,20.82,18000.0,19.845,19.9116,19.8165,19.8165,18000.0
2012-05-23 10:50:00,20.82,20.86,20.8,20.8,21200.0,19.8165,19.8545,19.7974,19.7974,21200.0
2012-05-23 11:00:00,20.8,20.84,20.78,20.84,12200.0,19.7974,19.8355,19.7784,19.8355,12200.0
2012-05-23 11:10:00,20.84,20.88,20.82,20.88,16400.0,19.8355,19.8736,19.8165,19.8736,16400.0
2012-05-23 11:20:00,20.87,20.89,20.85,20.86,14600.0,19.864,19.8831,19.845,19.8545,14600.0
2012-05-23 11:30:00,20.86,20.89,20.82,20.86,15800.0,19.8545,19.8831,19.8165,19.8545,15800.0
2012-05-23 11:40:00,20.86,20.89,20.83,20.85,11400.0,19.8545,19.8831,19.826,19.845,11400.0
2012-05-23 11:50:00,20.85,20.85,20.8,20.8,12400.0,19.845,19.845,19.7974,19.7974,12400.0
2012-05-23 12:00:00,20.8,20.81,20.79,20.81,7400.0,19.7974,19.8069,19.7879,19.8069,7400.0
2012-05-23 12:10:00,20.81,20.86,20.81,20.86,12200.0,19.8069,19.8545,19.8069,19.8545,12200.0
2012-05-23 12:20:00,20.85,20.85,20.82,20.84,6400.0,19.845,19.845,19.8165,19.8355,6400.0
2012-05-23 12:30:00,20.83,20.86,20.83,20.86,7200.0,19.826,19.8545,19.826,19.8545,7200.0
2012-05-23 12:40:00,20.86,20.88,20.84,20.87,9400.0,19.8545,19.8736,19.8355,19.864,9400.0
2012-05-23 12:50:00,20.86,20.87,20.84,20.85,7600.0,19.8545,19.864,19.8355,19.845,7600.0
2012-05-23 13:00:00,20.86,20.88,20.86,20.88,10200.0,19.8545,19.8736,19.8545,19.8736,10200.0
2012-05-23 13:10:00,20.87,20.88,20.86,20.88,25200.0,19.864,19.8736,19.8545,19.8736,25200.0
2012-05-23 13:20:00,20.88,20.92,20.87,20.92,9200.0,19.8736,19.9116,19.864,19.9116,9200.0
2012-05-23 13:30:00,20.93,20.93,20.9,20.92,20800.0,19.9212,19.9212,19.8926,19.9116,20800.0
2012-05-23 13:40:00,20.93,20.95,20.92,20.94,10800.0,19.9212,19.9402,19.9116,19.9307,10800.0
2012-05-23 13:50:00,20.94,20.95,20.93,20.95,10400.0,19.9307,19.9402,19.9212,19.9402,10400.0
2012-05-23 14:00:00,20.95,20.96,20.92,20.96,12000.0,19.9402,19.9497,19.9116,19.9497,12000.0
2012-05-23 14:10:00,20.96,20.96,20.9,20.91,7400.0,19.9497,19.9497,19.8926,19.9021,7400.0
2012-05-23 14:20:00,20.91,20.92,20.88,20.9,26600.0,19.9021,19.9116,19.8736,19.8926,26600.0
2012-05-23 14:30:00,20.88,20.96,20.88,20.96,15800.0,19.8736,19.9497,19.8736,19.9497,15800.0
2012-05-23 14:40:00,20.96,21.01,20.95,20.99,15000.0,19.9497,19.9973,19.9402,19.9783,15000.0
2012-05-23 14:50:00,21.0,21.03,20.99,21.03,9400.0,19.9878,20.0163,19.9783,20.0163,9400.0
2012-05-23 15:00:00,21.04,21.04,20.97,21.01,19000.0,20.0259,20.0259,19.9592,19.9973,19000.0
2012-05-23 15:10:00,21.0,21.04,20.98,21.03,11800.0,19.9878,20.0259,19.9687,20.0163,11800.0
2012-05-23 15:20:00,21.04,21.08,21.03,21.08,20000.0,20.0259,20.0639,20.0163,20.0639,20000.0
2012-05-23 15:30:00,21.09,21.18,21.09,21.18,35600.0,20.0734,20.1591,20.0734,20.1591,35600.0
2012-05-23 15:40:00,21.18,21.24,21.17,21.23,71600.0,20.1591,20.2162,20.1496,20.2067,71600.0
2012-05-23 15:50:00,21.23,21.25,21.19,21.25,125400.0,20.2067,20.2257,20.1686,20.2257,125400.0
2012-05-24 09:30:00,21.25,21.27,21.15,21.17,15000.0,20.2257,20.2448,20.1306,20.1496,15000.0
2012-05-24 09:40:00,21.15,21.22,21.14,21.16,6800.0,20.1306,20.1972,20.121,20.1401,6800.0
2012-05-24 09:50:00,21.14,21.17,21.09,21.13,15800.0,20.121,20.1496,20.0734,20.1115,15800.0
2012-05-24 10:00:00,21.12,21.21,21.12,21.2,6800.0,20.102,20.1877,20.102,20.1781,6800.0
2012-05-24 10:10:00,21.19,21.21,21.16,21.2,3400.0,20.1686,20.1877,20.1401,20.1781,3400.0
2012-05-24 10:20:00,21.2,21.22,21.16,21.21,6600.0,20.1781,20.1972,20.1401,20.1877,6600.0
2012-05-24 10:30:00,21.21,21.29,21.21,21.27,5000.0,20.1877,20.2638,20.1877,20.2448,5000.0
2012-05-24 10:40:00,21.28,21.3,21.25,21.25,4800.0,20.2543,20.2733,20.2257,20.2257,4800.0
2012-05-24 10:50:00,21.25,21.27,21.23,21.25,4800.0,20.2257,20.2448,20.2067,20.2257,4800.0
2012-05-24 11:00:00,21.25,21.25,21.18,21.18,15400.0,20.2257,20.2257,20.1591,20.1591,15400.0
2012-05-24 11:10:00,21.2,21.25,21.2,21.23,4000.0,20.1781,20.2257,20.1781,20.2067,4000.0
2012-05-24 11:20:00,21.24,21.24,21.21,21.23,7400.0,20.2162,20.2162,20.1877,20.2067,7400.0
2012-05-24 11:30:00,21.23,21.23,21.16,21.18,3600.0,20.2067,20.2067,20.1401,20.1591,3600.0
2012-05-24 11:40:00,21.18,21.18,21.14,21.15,5800.0,20.1591,20.1591,20.121,20.1306,5800.0
2012-05-24 11:50:00,21.15,21.17,21.15,21.16,3600.0,20.1306,20.1496,20.1306,20.1401,3600.0
2012-05-24 12:00:00,21.16,21.16,21.09,21.1,4200.0,20.1401,20.1401,20.0734,20.083,4200.0
2012-05-24 12:10:00,21.11,21.14,21.11,21.13,7400.0,20.0925,20.121,20.0925,20.1115,7400.0
2012-05-24 12:20:00,21.14,21.16,21.13,21.15,11400.0,20.121,20.1401,20.1115,20.1306,11400.0
2012-05-24 12:30:00,21.15,21.17,21.13,21.15,9600.0,20.1306,20.1496,20.1115,20.1306,9600.0
2012-05-24 12:40:00,21.15,21.16,21.13,21.16,7800.0,20.1306,20.1401,20.1115,20.1401,7800.0
2012-05-24 12:50:00,21.15,21.15,21.11,21.13,5000.0,20.1306,20.1306,20.0925,20.1115,5000.0
2012-05-24 13:00:00,21.13,21.17,21.11,21.17,7200.0,20.1115,20.1496,20.0925,20.1496,7200.0
2012-05-24 13:10:00,21.17,21.18,21.13,21.13,16000.0,20.1496,20.1591,20.1115,20.1115,16000.0
2012-05-24 13:20:00,21.13,21.15,21.1,21.11,10800.0,20.1115,20.1306,20.083,20.0925,10800.0
2012-05-24 13:30:00,21.08,21.11,21.07,21.11,14400.0,20.0639,20.0925,20.0544,20.0925,14400.0
2012-05-24 13:40:00,21.11,21.15,21.1,21.11,12800.0,20.0925,20.1306,20.083,20.0925,12800.0
2012-05-24 13:50:00,21.11,21.12,21.07,21.08,8200.0,20.0925,20.102,20.0544,20.0639,8200.0
2012-05-24 14:00:00,21.05,21.08,21.05,21.06,25800.0,20.0354,20.0639,20.0354,20.0449,25800.0
2012-05-24 14:10:00,21.06,21.07,21.03,21.06,15800.0,20.0449,20.0544,20.0163,20.0449,15800.0
2012-05-24 14:20:00,21.06,21.07,21.05,21.06,7400.0,20.0449,20.0544,20.0354,20.0449,7400.0
2012-05-24 14:30:00,21.06,21.11,21.05,21.07,14200.0,20.0449,20.0925,20.0354,20.0544,14200.0
2012-05-24 14:40:00,21.06,21.07,21.04,21.05,13600.0,20.0449,20.0544,20.0259,20.0354,13600.0
2012-05-24 14:50:00,21.05,21.05,21.03,21.04,32400.0,20.0354,20.0354,20.0163,20.0259,32400.0
2012-05-24 15:00:00,21.04,21.06,21.03,21.04,58600.0,20.0259,20.0449,20.0163,20.0259,58600.0
2012-05-24 15:10:00,21.04,21.04,21.02,21.03,25200.0,20.0259,20.0259,20.0068,20.0163,25200.0
2012-05-24 15:20:00,21.03,21.08,21.0,21.04,108800.0,20.0163,20.0639,19.9878,20.0259,108800.0
2012-05-24 15:30:00,21.05,21.08,21.0,21.02,120200.0,20.0354,20.0639,19.9878,20.0068,120200.0
2012-05-24 15:40:00,21.02,21.04,21.02,21.03,149000.0,20.0068,20.0259,20.0068,20.0163,149000.0
2012-05-24 15:50:00,21.03,21.05,21.02,21.04,353800.0,20.0163,20.0354,20.0068,20.0259,353800.0
2012-05-25 09:30:00,21.04,21.27,21.04,21.22,18200.0,20.0259,20.2448,20.0259,20.1972,18200.0
2012-05-25 09:40:00,21.22,21.24,21.2,21.23,8600.0,20.1972,20.2162,20.1781,20.2067,8600.0
2012-05-25 09:50:00,21.23,21.27,21.22,21.22,15000.0,20.2067,20.2448,20.1972,20.1972,15000.0
2012-05-25 10:00:00,21.22,21.23,21.18,21.18,10600.0,20.1972,20.2067,20.1591,20.1591,10600.0
2012-05-25 10:10:00,21.18,21.21,21.15,21.21,17800.0,20.1591,20.1877,20.1306,20.1877,17800.0
2012-05-25 10:20:00,21.21,21.21,21.17,21.19,7800.0,20.1877,20.1877,20.1496,20.1686,7800.0
2012-05-25 10:30:00,21.2,21.22,21.2,21.21,10200.0,20.1781,20.1972,20.1781,20.1877,10200.0
2012-05-25 10:40:00,21.21,21.27,21.18,21.18,25000.0,20.1877,20.2448,20.1591,20.1591,25000.0
2012-05-25 10:50:00,21.18,21.2,21.17,21.2,8000.0,20.1591,20.1781,20.1496,20.1781,8000.0
2012-05-25 11:00:00,21.2,21.3,21.2,21.29,35200.0,20.1781,20.2733,20.1781,20.2638,35200.0
2012-05-25 11:10:00,21.29,21.32,21.28,21.32,23600.0,20.2638,20.2924,20.2543,20.2924,23600.0
2012-05-25 11:20:00,21.32,21.35,21.32,21.35,7600.0,20.2924,20.3209,20.2924,20.3209,7600.0
2012-05-25 11:30:00,21.35,21.35,21.31,21.32,9200.0,20.3209,20.3209,20.2828,20.2924,9200.0
2012-05-25 11:40:00,21.33,21.36,21.33,21.36,6000.0,20.3019,20.3304,20.3019,20.3304,6000.0
2012-05-25 11:50:00,21.36,21.39,21.36,21.38,16000.0,20.3304,20.359,20.3304,20.3495,16000.0
2012-05-25 12:00:00,21.38,21.4,21.36,21.4,9800.0,20.3495,20.3685,20.3304,20.3685,9800.0
2012-05-25 12:10:00,21.4,21.4,21.38,21.4,5400.0,20.3685,20.3685,20.3495,20.3685,5400.0
2012-05-25 12:20:00,21.4,21.42,21.36,21.36,13000.0,20.3685,20.3875,20.3304,20.3304,13000.0
2012-05-25 12:30:00,21.36,21.38,21.36,21.38,9200.0,20.3304,20.3495,20.3304,20.3495,9200.0
2012-05-25 12:40:00,21.38,21.38,21.36,21.38,26600.0,20.3495,20.3495,20.3304,20.3495,26600.0
2012-05-25 12:50:00,21.38,21.41,21.38,21.4,8200.0,20.3495,20.378,20.3495,20.3685,8200.0
2012-05-25 13:00:00,21.39,21.39,21.37,21.38,19000.0,20.359,20.359,20.3399,20.3495,19000.0
2012-05-25 13:10:00,21.39,21.39,21.38,21.39,4800.0,20.359,20.359,20.3495,20.359,4800.0
2012-05-25 13:20:00,21.4,21.42,21.39,21.41,9600.0,20.3685,20.3875,20.359,20.378,9600.0
2012-05-25 13:30:00,21.41,21.41,21.37,21.38,11600.0,20.378,20.378,20.3399,20.3495,11600.0
2012-05-25 13:40:00,21.38,21.4,21.37,21.38,11600.0,20.3495,20.3685,20.3399,20.3495,11600.0
2012-05-25 13:50:00,21.39,21.39,21.36,21.38,13800.0,20.359,20.359,20.3304,20.3495,13800.0
2012-05-25 14:00:00,21.38,21.39,21.37,21.38,9600.0,20.3495,20.359,20.3399,20.3495,9600.0
2012-05-25 14:10:00,21.37,21.39,21.37,21.38,15600.0,20.3399,20.359,20.3399,20.3495,15600.0
2012-05-25 14:20:00,21.38,21.39,21.36,21.36,44200.0,20.3495,20.359,20.3304,20.3304,44200.0
2012-05-25 14:30:00,21.36,21.37,21.34,21.34,8600.0,20.3304,20.3399,20.3114,20.3114,8600.0
2012-05-25 14:40:00,21.34,21.35,21.33,21.35,21400.0,20.3114,20.3209,20.3019,20.3209,21400.0
2012-05-25 14:50:00,21.34,21.36,21.34,21.36,22000.0,20.3114,20.3304,20.3114,20.3304,22000.0
2012-05-25 15:00:00,21.35,21.37,21.34,21.35,18000.0,20.3209,20.3399,20.3114,20.3209,18000.0
2012-05-25 15:10:00,21.35,21.36,21.33,21.36,42600.0,20.3209,20.3304,20.3019,20.3304,42600.0
2012-05-25 15:20:00,21.36,21.36,21.32,21.34,39200.0,20.3304,20.3304,20.2924,20.3114,39200.0
2012-05-25 15:30:00,21.34,21.37,21.33,21.35,51600.0,20.3114,20.3399,20.3019,20.3209,51600.0
2012-05-25 15:40:00,21.35,21.36,21.33,21.35,65600.0,20.3209,20.3304,20.3019,20.3209,65600.0
2012-05-25 15:50:00,21.35,21.36,21.32,21.34,86400.0,20.3209,20.3304,20.2924,20.3114,86400.0
2012-05-29 09:30:00,21.55,21.59,21.5,21.56,21800.0,20.5113,20.5493,20.4637,20.5208,21800.0
2012-05-29 09:40:00,21.54,21.62,21.54,21.6,22600.0,20.5018,20.5779,20.5018,20.5589,22600.0
2012-05-29 09:50:00,21.61,21.64,21.58,21.58,63400.0,20.5684,20.5969,20.5398,20.5398,63400.0
2012-05-29 10:00:00,21.57,21.63,21.56,21.61,25800.0,20.5303,20.5874,20.5208,20.5684,25800.0
2012-05-29 10:10:00,21.61,21.67,21.61,21.67,15000.0,20.5684,20.6255,20.5684,20.6255,15000.0
2012-05-29 10:20:00,21.66,21.68,21.63,21.65,63600.0,20.616,20.635,20.5874,20.6065,63600.0
2012-05-29 10:30:00,21.65,21.66,21.64,21.64,34200.0,20.6065,20.616,20.5969,20.5969,34200.0
2012-05-29 10:40:00,21.64,21.68,21.63,21.68,30600.0,20.5969,20.635,20.5874,20.635,30600.0
2012-05-29 10:50:00,21.68,21.68,21.64,21.66,8600.0,20.635,20.635,20.5969,20.616,8600.0
2012-05-29 11:00:00,21.66,21.69,21.65,21.68,16200.0,20.616,20.6445,20.6065,20.635,16200.0
2012-05-29 11:10:00,21.68,21.68,21.65,21.65,10400.0,20.635,20.635,20.6065,20.6065,10400.0
2012-05-29 11:20:00,21.64,21.65,21.61,21.62,42400.0,20.5969,20.6065,20.5684,20.5779,42400.0
2012-05-29 11:30:00,21.62,21.63,21.59,21.63,47800.0,20.5779,20.5874,20.5493,20.5874,47800.0
2012-05-29 11:40:00,21.62,21.65,21.58,21.59,36200.0,20.5779,20.6065,20.5398,20.5493,36200.0
2012-05-29 11:50:00,21.59,21.6,21.59,21.59,36000.0,20.5493,20.5589,20.5493,20.5493,36000.0
2012-05-29 12:00:00,21.59,21.59,21.54,21.56,21000.0,20.5493,20.5493,20.5018,20.5208,21000.0
2012-05-29 12:10:00,21.55,21.56,21.54,21.56,22200.0,20.5113,20.5208,20.5018,20.5208,22200.0
2012-05-29 12:20:00,21.56,21.56,21.52,21.52,13200.0,20.5208,20.5208,20.4827,20.4827,13200.0
2012-05-29 12:30:00,21.52,21.52,21.45,21.45,24400.0,20.4827,20.4827,20.4161,20.4161,24400.0
2012-05-29 12:40:00,21.45,21.48,21.43,21.48,18400.0,20.4161,20.4446,20.3971,20.4446,18400.0
2012-05-29 12:50:00,21.48,21.54,21.48,21.53,19600.0,20.4446,20.5018,20.4446,20.4922,19600.0
2012-05-29 13:00:00,21.53,21.53,21.5,21.52,17600.0,20.4922,20.4922,20.4637,20.4827,17600.0
2012-05-29 13:10:00,21.52,21.54,21.52,21.52,15000.0,20.4827,20.5018,20.4827,20.4827,15000.0
2012-05-29 13:20:00,21.52,21.53,21.5,21.5,13600.0,20.4827,20.4922,20.4637,20.4637,13600.0
2012-05-29 13:30:00,21.51,21.52,21.5,21.51,42200.0,20.4732,20.4827,20.4637,20.4732,42200.0
2012-05-29 13:40:00,21.51,21.52,21.45,21.52,97400.0,20.4732,20.4827,20.4161,20.4827,97400.0
2012-05-29 13:50:00,21.52,21.53,21.51,21.52,10200.0,20.4827,20.4922,20.4732,20.4827,10200.0
2012-05-29 14:00:00,21.52,21.53,21.49,21.49,18400.0,20.4827,20.4922,20.4542,20.4542,18400.0
2012-05-29 14:10:00,21.49,21.54,21.49,21.53,13400.0,20.4542,20.5018,20.4542,20.4922,13400.0
2012-05-29 14:20:00,21.52,21.52,21.49,21.5,8400.0,20.4827,20.4827,20.4542,20.4637,8400.0
2012-05-29 14:30:00,21.5,21.52,21.5,21.5,7400.0,20.4637,20.4827,20.4637,20.4637,7400.0
2012-05-29 14:40:00,21.5,21.5,21.46,21.47,22400.0,20.4637,20.4637,20.4256,20.4351,22400.0
2012-05-29 14:50:00,21.48,21.49,21.45,21.49,31200.0,20.4446,20.4542,20.4161,20.4542,31200.0
2012-05-29 15:00:00,21.49,21.49,21.48,21.48,12200.0,20.4542,20.4542,20.4446,20.4446,12200.0
2012-05-29 15:10:00,21.49,21.5,21.47,21.49,33800.0,20.4542,20.4637,20.4351,20.4542,33800.0
2012-05-29 15:20:00,21.49,21.52,21.47,21.52,59200.0,20.4542,20.4827,20.4351,20.4827,59200.0
2012-05-29 15:30:00,21.52,21.53,21.49,21.5,41800.0,20.4827,20.4922,20.4542,20.4637,41800.0
2012-05-29 15:40:00,21.5,21.6,21.5,21.59,63600.0,20.4637,20.5589,20.4637,20.5493,63600.0
2012-05-29 15:50:00,21.58,21.59,21.55,21.57,62800.0,20.5398,20.5493,20.5113,20.5303,62800.0
2012-05-30 09:30:00,21.35,21.4,21.18,21.18,21200.0,20.3209,20.3685,20.1591,20.1591,21200.0
2012-05-30 09:40:00,21.17,21.2,21.16,21.18,26600.0,20.1496,20.1781,20.1401,20.1591,26600.0
2012-05-30 09:50:00,21.18,21.21,21.14,21.18,11000.0,20.1591,20.1877,20.121,20.1591,11000.0
2012-05-30 10:00:00,21.18,21.25,21.18,21.25,50800.0,20.1591,20.2257,20.1591,20.2257,50800.0
2012-05-30 10:10:00,21.24,21.34,21.22,21.32,41000.0,20.2162,20.3114,20.1972,20.2924,41000.0
2012-05-30 10:20:00,21.3,21.32,21.3,21.31,7600.0,20.2733,20.2924,20.2733,20.2828,7600.0
2012-05-30 10:30:00,21.31,21.31,21.27,21.28,12200.0,20.2828,20.2828,20.2448,20.2543,12200.0
2012-05-30 10:40:00,21.28,21.29,21.26,21.29,16600.0,20.2543,20.2638,20.2352,20.2638,16600.0
2012-05-30 10:50:00,21.28,21.29,21.26,21.28,15800.0,20.2543,20.2638,20.2352,20.2543,15800.0
2012-05-30 11:00:00,21.28,21.31,21.28,21.3,9600.0,20.2543,20.2828,20.2543,20.2733,9600.0
2012-05-30 11:10:00,21.3,21.31,21.28,21.28,5200.0,20.2733,20.2828,20.2543,20.2543,5200.0
2012-05-30 11:20:00,21.28,21.29,21.27,21.29,12400.0,20.2543,20.2638,20.2448,20.2638,12400.0
2012-05-30 11:30:00,21.29,21.3,21.27,21.28,16200.0,20.2638,20.2733,20.2448,20.2543,16200.0
2012-05-30 11:40:00,21.27,21.29,21.23,21.23,13600.0,20.2448,20.2638,20.2067,20.2067,13600.0
2012-05-30 11:50:00,21.23,21.25,21.23,21.24,12200.0,20.2067,20.2257,20.2067,20.2162,12200.0
2012-05-30 12:00:00,21.24,21.26,21.2,21.25,46200.0,20.2162,20.2352,20.1781,20.2257,46200.0
2012-05-30 12:10:00,21.25,21.25,21.25,21.25,9200.0,20.2257,20.2257,20.2257,20.2257,9200.0
2012-05-30 12:20:00,21.25,21.25,21.25,21.25,29400.0,20.2257,20.2257,20.2257,20.2257,29400.0
2012-05-30 12:30:00,21.25,21.25,21.25,21.25,22000.0,20.2257,20.2257,20.2257,20.2257,22000.0
2012-05-30 12:40:00,21.25,21.26,21.25,21.25,13200.0,20.2257,20.2352,20.2257,20.2257,13200.0
2012-05-30 12:50:00,21.25,21.26,21.25,21.26,8600.0,20.2257,20.2352,20.2257,20.2352,8600.0
2012-05-30 13:00:00,21.27,21.29,21.27,21.28,16600.0,20.2448,20.2638,20.2448,20.2543,16600.0
2012-05-30 13:10:00,21.27,21.3,21.27,21.29,6800.0,20.2448,20.2733,20.2448,20.2638,6800.0
2012-05-30 13:20:00,21.29,21.3,21.29,21.3,8000.0,20.2638,20.2733,20.2638,20.2733,8000.0
2012-05-30 13:30:00,21.29,21.34,21.29,21.32,26000.0,20.2638,20.3114,20.2638,20.2924,26000.0
2012-05-30 13:40:00,21.32,21.33,21.31,21.31,14800.0,20.2924,20.3019,20.2828,20.2828,14800.0
2012-05-30 13:50:00,21.31,21.35,21.31,21.35,17400.0,20.2828,20.3209,20.2828,20.3209,17400.0
2012-05-30 14:00:00,21.36,21.38,21.36,21.36,14800.0,20.3304,20.3495,20.3304,20.3304,14800.0
2012-05-30 14:10:00,21.36,21.39,21.36,21.39,14400.0,20.3304,20.359,20.3304,20.359,14400.0
2012-05-30 14:20:00,21.39,21.4,21.38,21.38,16200.0,20.359,20.3685,20.3495,20.3495,16200.0
2012-05-30 14:30:00,21.38,21.38,21.33,21.34,40000.0,20.3495,20.3495,20.3019,20.3114,40000.0
2012-05-30 14:40:00,21.33,21.36,21.33,21.34,15200.0,20.3019,20.3304,20.3019,20.3114,15200.0
2012-05-30 14:50:00,21.34,21.34,21.32,21.33,13200.0,20.3114,20.3114,20.2924,20.3019,13200.0
2012-05-30 15:00:00,21.33,21.34,21.31,21.31,18200.0,20.3019,20.3114,20.2828,20.2828,18200.0
2012-05-30 15:10:00,21.32,21.32,21.28,21.31,22000.0,20.2924,20.2924,20.2543,20.2828,22000.0
2012-05-30 15:20:00,21.31,21.35,21.29,21.35,39800.0,20.2828,20.3209,20.2638,20.3209,39800.0
2012-05-30 15:30:00,21.35,21.35,21.32,21.34,32600.0,20.3209,20.3209,20.2924,20.3114,32600.0
2012-05-30 15:40:00,21.34,21.35,21.32,21.35,43600.0,20.3114,20.3209,20.2924,20.3209,43600.0
2012-05-30 15:50:00,21.34,21.36,21.31,21.31,108800.0,20.3114,20.3304,20.2828,20.2828,108800.0
2012-05-31 09:30:00,21.29,21.33,21.21,21.21,15000.0,20.2638,20.3019,20.1877,20.1877,15000.0
2012-05-31 09:40:00,21.18,21.2,21.03,21.03,9800.0,20.1591,20.1781,20.0163,20.0163,9800.0
2012-05-31 09:50:00,21.04,21.1,21.0,21.09,77800.0,20.0259,20.083,19.9878,20.0734,77800.0
2012-05-31 10:00:00,21.09,21.17,21.07,21.15,45400.0,20.0734,20.1496,20.0544,20.1306,45400.0
2012-05-31 10:10:00,21.14,21.14,21.07,21.07,16000.0,20.121,20.121,20.0544,20.0544,16000.0
2012-05-31 10:20:00,21.06,21.1,21.05,21.06,31200.0,20.0449,20.083,20.0354,20.0449,31200.0
2012-05-31 10:30:00,21.05,21.09,21.05,21.08,23800.0,20.0354,20.0734,20.0354,20.0639,23800.0
2012-05-31 10:40:00,21.08,21.08,21.07,21.08,30400.0,20.0639,20.0639,20.0544,20.0639,30400.0
2012-05-31 10:50:00,21.08,21.14,21.08,21.13,18000.0,20.0639,20.121,20.0639,20.1115,18000.0
2012-05-31 11:00:00,21.13,21.16,21.1,21.16,62800.0,20.1115,20.1401,20.083,20.1401,62800.0
2012-05-31 11:10:00,21.15,21.15,21.09,21.1,22400.0,20.1306,20.1306,20.0734,20.083,22400.0
2012-05-31 11:20:00,21.1,21.11,21.09,21.1,20400.0,20.083,20.0925,20.0734,20.083,20400.0
2012-05-31 11:30:00,21.1,21.15,21.1,21.14,15600.0,20.083,20.1306,20.083,20.121,15600.0
2012-05-31 11:40:00,21.14,21.14,21.11,21.11,20600.0,20.121,20.121,20.0925,20.0925,20600.0
2012-05-31 11:50:00,21.11,21.15,21.11,21.13,25600.0,20.0925,20.1306,20.0925,20.1115,25600.0
2012-05-31 12:00:00,21.13,21.15,21.11,21.15,34200.0,20.1115,20.1306,20.0925,20.1306,34200.0
2012-05-31 12:10:00,21.15,21.18,21.14,21.16,15200.0,20.1306,20.1591,20.121,20.1401,15200.0
2012-05-31 12:20:00,21.16,21.21,21.16,21.18,26000.0,20.1401,20.1877,20.1401,20.1591,26000.0
2012-05-31 12:30:00,21.2,21.2,21.13,21.15,14800.0,20.1781,20.1781,20.1115,20.1306,14800.0
2012-05-31 12:40:00,21.15,21.18,21.13,21.18,11800.0,20.1306,20.1591,20.1115,20.1591,11800.0
2012-05-31 12:50:00,21.18,21.18,21.15,21.15,12600.0,20.1591,20.1591,20.1306,20.1306,12600.0
2012-05-31 13:00:00,21.15,21.22,21.14,21.18,13600.0,20.1306,20.1972,20.121,20.1591,13600.0
2012-05-31 13:10:00,21.17,21.21,21.17,21.19,4800.0,20.1496,20.1877,20.1496,20.1686,4800.0
2012-05-31 13:20:00,21.18,21.2,21.18,21.18,7800.0,20.1591,20.1781,20.1591,20.1591,7800.0
2012-05-31 13:30:00,21.18,21.2,21.15,21.16,14800.0,20.1591,20.1781,20.1306,20.1401,14800.0
2012-05-31 13:40:00,21.15,21.17,21.14,21.16,15800.0,20.1306,20.1496,20.121,20.1401,15800.0
2012-05-31 13:50:00,21.16,21.17,21.13,21.17,37200.0,20.1401,20.1496,20.1115,20.1496,37200.0
2012-05-31 14:00:00,21.17,21.21,21.16,21.2,19200.0,20.1496,20.1877,20.1401,20.1781,19200.0
2012-05-31 14:10:00,21.2,21.22,21.18,21.18,12600.0,20.1781,20.1972,20.1591,20.1591,12600.0
2012-05-31 14:20:00,21.18,21.21,21.16,21.2,25400.0,20.1591,20.1877,20.1401,20.1781,25400.0
2012-05-31 14:30:00,21.2,21.24,21.2,21.22,15600.0,20.1781,20.2162,20.1781,20.1972,15600.0
2012-05-31 14:40:00,21.23,21.23,21.21,21.22,9000.0,20.2067,20.2067,20.1877,20.1972,9000.0
2012-05-31 14:50:00,21.21,21.21,21.17,21.19,42000.0,20.1877,20.1877,20.1496,20.1686,42000.0
2012-05-31 15:00:00,21.19,21.23,21.18,21.23,24200.0,20.1686,20.2067,20.1591,20.2067,24200.0
2012-05-31 15:10:00,21.24,21.25,21.23,21.24,31200.0,20.2162,20.2257,20.2067,20.2162,31200.0
2012-05-31 15:20:00,21.24,21.29,21.24,21.28,43000.0,20.2162,20.2638,20.2162,20.2543,43000.0
2012-05-31 15:30:00,21.28,21.35,21.27,21.33,25400.0,20.2543,20.3209,20.2448,20.3019,25400.0
2012-05-31 15:40:00,21.34,21.38,21.25,21.25,75800.0,20.3114,20.3495,20.2257,20.2257,75800.0
2012-05-31 15:50:00,21.25,21.26,21.22,21.25,93000.0,20.2257,20.2352,20.1972,20.2257,93000.0
2012-06-01 09:30:00,20.89,20.97,20.83,20.93,18000.0,19.8831,19.9592,19.826,19.9212,18000.0
2012-06-01 09:40:00,20.92,20.92,20.82,20.82,21400.0,19.9116,19.9116,19.8165,19.8165,21400.0
2012-06-01 09:50:00,20.82,20.85,20.74,20.8,36400.0,19.8165,19.845,19.7403,19.7974,36400.0
2012-06-01 10:00:00,20.8,20.95,20.8,20.95,73600.0,19.7974,19.9402,19.7974,19.9402,73600.0
2012-06-01 10:10:00,20.96,20.96,20.85,20.86,20400.0,19.9497,19.9497,19.845,19.8545,20400.0
2012-06-01 10:20:00,20.85,20.85,20.8,20.82,16200.0,19.845,19.845,19.7974,19.8165,16200.0
2012-06-01 10:30:00,20.81,20.81,20.74,20.74,18600.0,19.8069,19.8069,19.7403,19.7403,18600.0
2012-06-01 10:40:00,20.74,20.81,20.73,20.81,20000.0,19.7403,19.8069,19.7308,19.8069,20000.0
2012-06-01 10:50:00,20.8,20.8,20.73,20.74,27400.0,19.7974,19.7974,19.7308,19.7403,27400.0
2012-06-01 11:00:00,20.73,20.73,20.67,20.7,44600.0,19.7308,19.7308,19.6737,19.7022,44600.0
2012-06-01 11:10:00,20.7,20.76,20.7,20.75,27800.0,19.7022,19.7593,19.7022,19.7498,27800.0
2012-06-01 11:20:00,20.75,20.77,20.74,20.74,22000.0,19.7498,19.7689,19.7403,19.7403,22000.0
2012-06-01 11:30:00,20.75,20.75,20.71,20.73,15800.0,19.7498,19.7498,19.7118,19.7308,15800.0
2012-06-01 11:40:00,20.72,20.72,20.69,20.71,21400.0,19.7213,19.7213,19.6927,19.7118,21400.0
2012-06-01 11:50:00,20.72,20.74,20.72,20.74,15000.0,19.7213,19.7403,19.7213,19.7403,15000.0
2012-06-01 12:00:00,20.73,20.73,20.7,20.71,18600.0,19.7308,19.7308,19.7022,19.7118,18600.0
2012-06-01 12:10:00,20.71,20.75,20.7,20.73,19000.0,19.7118,19.7498,19.7022,19.7308,19000.0
2012-06-01 12:20:00,20.73,20.75,20.72,20.75,42800.0,19.7308,19.7498,19.7213,19.7498,42800.0
2012-06-01 12:30:00,20.75,20.75,20.74,20.75,17200.0,19.7498,19.7498,19.7403,19.7498,17200.0
2012-06-01 12:40:00,20.75,20.76,20.75,20.76,20200.0,19.7498,19.7593,19.7498,19.7593,20200.0
2012-06-01 12:50:00,20.76,20.77,20.75,20.75,13000.0,19.7593,19.7689,19.7498,19.7498,13000.0
2012-06-01 13:00:00,20.75,20.76,20.74,20.75,15200.0,19.7498,19.7593,19.7403,19.7498,15200.0
2012-06-01 13:10:00,20.75,20.75,20.74,20.75,11000.0,19.7498,19.7498,19.7403,19.7498,11000.0
2012-06-01 13:20:00,20.75,20.76,20.74,20.74,11200.0,19.7498,19.7593,19.7403,19.7403,11200.0
2012-06-01 13:30:00,20.74,20.76,20.72,20.72,57800.0,19.7403,19.7593,19.7213,19.7213,57800.0
2012-06-01 13:40:00,20.71,20.74,20.71,20.72,19800.0,19.7118,19.7403,19.7118,19.7213,19800.0
2012-06-01 13:50:00,20.72,20.73,20.71,20.71,30200.0,19.7213,19.7308,19.7118,19.7118,30200.0
2012-06-01 14:00:00,20.71,20.73,20.68,20.73,55400.0,19.7118,19.7308,19.6832,19.7308,55400.0
2012-06-01 14:10:00,20.72,20.73,20.7,20.72,29600.0,19.7213,19.7308,19.7022,19.7213,29600.0
2012-06-01 14:20:00,20.73,20.8,20.73,20.78,50800.0,19.7308,19.7974,19.7308,19.7784,50800.0
2012-06-01 14:30:00,20.78,20.79,20.75,20.79,32600.0,19.7784,19.7879,19.7498,19.7879,32600.0
2012-06-01 14:40:00,20.78,20.78,20.75,20.78,17800.0,19.7784,19.7784,19.7498,19.7784,17800.0
2012-06-01 14:50:00,20.79,20.79,20.71,20.71,20400.0,19.7879,19.7879,19.7118,19.7118,20400.0
2012-06-01 15:00:00,20.72,20.73,20.7,20.73,36600.0,19.7213,19.7308,19.7022,19.7308,36600.0
2012-06-01 15:10:00,20.73,20.75,20.7,20.71,41000.0,19.7308,19.7498,19.7022,19.7118,41000.0
2012-06-01 15:20:00,20.71,20.74,20.7,20.71,35600.0,19.7118,19.7403,19.7022,19.7118,35600.0
2012-06-01 15:30:00,20.71,20.74,20.71,20.73,103800.0,19.7118,19.7403,19.7118,19.7308,103800.0
2012-06-01 15:40:00,20.73,20.74,20.71,20.72,73000.0,19.7308,19.7403,19.7118,19.7213,73000.0
2012-06-01 15:50:00,20.72,20.72,20.7,20.7,134600.0,19.7213,19.7213,19.7022,19.7022,134600.0
2012-06-04 09:30:00,20.7,20.79,20.65,20.79,13400.0,19.7022,19.7879,19.6547,19.7879,13400.0
2012-06-04 09:40:00,20.78,20.78,20.71,20.71,6400.0,19.7784,19.7784,19.7118,19.7118,6400.0
2012-06-04 09:50:00,20.7,20.7,20.65,20.67,13400.0,19.7022,19.7022,19.6547,19.6737,13400.0
2012-06-04 10:00:00,20.67,20.67,20.6,20.61,18600.0,19.6737,19.6737,19.6071,19.6166,18600.0
2012-06-04 10:10:00,20.63,20.75,20.63,20.75,21800.0,19.6356,19.7498,19.6356,19.7498,21800.0
2012-06-04 10:20:00,20.75,20.78,20.75,20.76,9400.0,19.7498,19.7784,19.7498,19.7593,9400.0
2012-06-04 10:30:00,20.77,20.79,20.71,20.72,19400.0,19.7689,19.7879,19.7118,19.7213,19400.0
2012-06-04 10:40:00,20.72,20.77,20.72,20.74,14400.0,19.7213,19.7689,19.7213,19.7403,14400.0
2012-06-04 10:50:00,20.75,20.79,20.74,20.77,16200.0,19.7498,19.7879,19.7403,19.7689,16200.0
2012-06-04 11:00:00,20.77,20.79,20.75,20.75,18600.0,19.7689,19.7879,19.7498,19.7498,18600.0
2012-06-04 11:10:00,20.75,20.77,20.73,20.73,15800.0,19.7498,19.7689,19.7308,19.7308,15800.0
2012-06-04 11:20:00,20.73,20.73,20.67,20.67,51000.0,19.7308,19.7308,19.6737,19.6737,51000.0
2012-06-04 11:30:00,20.67,20.68,20.67,20.68,14200.0,19.6737,19.6832,19.6737,19.6832,14200.0
2012-06-04 11:40:00,20.68,20.68,20.61,20.62,19400.0,19.6832,19.6832,19.6166,19.6261,19400.0
2012-06-04 11:50:00,20.61,20.63,20.59,20.61,9600.0,19.6166,19.6356,19.5975,19.6166,9600.0
2012-06-04 12:00:00,20.6,20.61,20.59,20.59,6200.0,19.6071,19.6166,19.5975,19.5975,6200.0
2012-06-04 12:10:00,20.59,20.59,20.53,20.53,22400.0,19.5975,19.5975,19.5404,19.5404,22400.0
2012-06-04 12:20:00,20.54,20.54,20.5,20.5,14400.0,19.55,19.55,19.5119,19.5119,14400.0
2012-06-04 12:30:00,20.49,20.5,20.48,20.49,10600.0,19.5024,19.5119,19.4928,19.5024,10600.0
2012-06-04 12:40:00,20.49,20.5,20.47,20.47,16000.0,19.5024,19.5119,19.4833,19.4833,16000.0
2012-06-04 12:50:00,20.47,20.49,20.45,20.47,51400.0,19.4833,19.5024,19.4643,19.4833,51400.0
2012-06-04 13:00:00,20.47,20.5,20.46,20.5,28000.0,19.4833,19.5119,19.4738,19.5119,28000.0
2012-06-04 13:10:00,20.5,20.52,20.49,20.5,10200.0,19.5119,19.5309,19.5024,19.5119,10200.0
2012-06-04 13:20:00,20.5,20.5,20.49,20.5,6000.0,19.5119,19.5119,19.5024,19.5119,6000.0
2012-06-04 13:30:00,20.5,20.6,20.5,20.59,36000.0,19.5119,19.6071,19.5119,19.5975,36000.0
2012-06-04 13:40:00,20.59,20.61,20.58,20.6,9600.0,19.5975,19.6166,19.588,19.6071,9600.0
2012-06-04 13:50:00,20.6,20.61,20.58,20.61,18400.0,19.6071,19.6166,19.588,19.6166,18400.0
2012-06-04 14:00:00,20.6,20.61,20.58,20.59,10800.0,19.6071,19.6166,19.588,19.5975,10800.0
2012-06-04 14:10:00,20.6,20.65,20.59,20.65,30800.0,19.6071,19.6547,19.5975,19.6547,30800.0
2012-06-04 14:20:00,20.65,20.67,20.64,20.66,18800.0,19.6547,19.6737,19.6451,19.6642,18800.0
2012-06-04 14:30:00,20.66,20.71,20.64,20.7,37800.0,19.6642,19.7118,19.6451,19.7022,37800.0
2012-06-04 14:40:00,20.7,20.73,20.68,20.71,14400.0,19.7022,19.7308,19.6832,19.7118,14400.0
2012-06-04 14:50:00,20.7,20.72,20.68,20.68,15200.0,19.7022,19.7213,19.6832,19.6832,15200.0
2012-06-04 15:00:00,20.68,20.71,20.68,20.69,20400.0,19.6832,19.7118,19.6832,19.6927,20400.0
2012-06-04 15:10:00,20.68,20.71,20.64,20.71,23800.0,19.6832,19.7118,19.6451,19.7118,23800.0
2012-06-04 15:20:00,20.7,20.72,20.66,20.71,27600.0,19.7022,19.7213,19.6642,19.7118,27600.0
2012-06-04 15:30:00,20.71,20.71,20.67,20.7,31000.0,19.7118,19.7118,19.6737,19.7022,31000.0
2012-06-04 15:40:00,20.69,20.71,20.68,20.71,45200.0,19.6927,19.7118,19.6832,19.7118,45200.0
2012-06-04 15:50:00,20.71,20.73,20.7,20.71,76200.0,19.7118,19.7308,19.7022,19.7118,76200.0
2012-06-05 09:30:00,20.58,20.68,20.56,20.65,21200.0,19.588,19.6832,19.569,19.6547,21200.0
2012-06-05 09:40:00,20.63,20.68,20.59,20.68,7200.0,19.6356,19.6832,19.5975,19.6832,7200.0
2012-06-05 09:50:00,20.67,20.7,20.66,20.7,6000.0,19.6737,19.7022,19.6642,19.7022,6000.0
2012-06-05 10:00:00,20.7,20.81,20.7,20.77,64200.0,19.7022,19.8069,19.7022,19.7689,64200.0
2012-06-05 10:10:00,20.76,20.8,20.74,20.76,63800.0,19.7593,19.7974,19.7403,19.7593,63800.0
2012-06-05 10:20:00,20.76,20.86,20.75,20.83,17000.0,19.7593,19.8545,19.7498,19.826,17000.0
2012-06-05 10:30:00,20.83,20.86,20.82,20.83,24800.0,19.826,19.8545,19.8165,19.826,24800.0
2012-06-05 10:40:00,20.83,20.83,20.79,20.8,11000.0,19.826,19.826,19.7879,19.7974,11000.0
2012-06-05 10:50:00,20.79,20.81,20.75,20.77,20200.0,19.7879,19.8069,19.7498,19.7689,20200.0
2012-06-05 11:00:00,20.78,20.78,20.74,20.75,2800.0,19.7784,19.7784,19.7403,19.7498,2800.0
2012-06-05 11:10:00,20.75,20.79,20.75,20.77,7600.0,19.7498,19.7879,19.7498,19.7689,7600.0
2012-06-05 11:20:00,20.78,20.78,20.72,20.72,6600.0,19.7784,19.7784,19.7213,19.7213,6600.0
2012-06-05 11:30:00,20.74,20.75,20.72,20.72,14200.0,19.7403,19.7498,19.7213,19.7213,14200.0
2012-06-05 11:40:00,20.71,20.73,20.71,20.72,5400.0,19.7118,19.7308,19.7118,19.7213,5400.0
2012-06-05 11:50:00,20.7,20.72,20.68,20.68,8400.0,19.7022,19.7213,19.6832,19.6832,8400.0
2012-06-05 12:00:00,20.68,20.75,20.68,20.73,9800.0,19.6832,19.7498,19.6832,19.7308,9800.0
2012-06-05 12:10:00,20.74,20.75,20.71,20.75,8200.0,19.7403,19.7498,19.7118,19.7498,8200.0
2012-06-05 12:20:00,20.74,20.77,20.74,20.75,4400.0,19.7403,19.7689,19.7403,19.7498,4400.0
2012-06-05 12:30:00,20.75,20.81,20.75,20.81,20600.0,19.7498,19.8069,19.7498,19.8069,20600.0
2012-06-05 12:40:00,20.81,20.81,20.78,20.78,3200.0,19.8069,19.8069,19.7784,19.7784,3200.0
2012-06-05 12:50:00,20.78,20.8,20.77,20.8,4600.0,19.7784,19.7974,19.7689,19.7974,4600.0
2012-06-05 13:00:00,20.79,20.8,20.77,20.78,5400.0,19.7879,19.7974,19.7689,19.7784,5400.0
2012-06-05 13:10:00,20.78,20.78,20.75,20.76,28600.0,19.7784,19.7784,19.7498,19.7593,28600.0
2012-06-05 13:20:00,20.76,20.76,20.73,20.74,21800.0,19.7593,19.7593,19.7308,19.7403,21800.0
2012-06-05 13:30:00,20.74,20.75,20.73,20.75,5600.0,19.7403,19.7498,19.7308,19.7498,5600.0
2012-06-05 13:40:00,20.75,20.79,20.75,20.79,14000.0,19.7498,19.7879,19.7498,19.7879,14000.0
2012-06-05 13:50:00,20.79,20.81,20.77,20.77,18000.0,19.7879,19.8069,19.7689,19.7689,18000.0
2012-06-05 14:00:00,20.77,20.81,20.76,20.8,20400.0,19.7689,19.8069,19.7593,19.7974,20400.0
2012-06-05 14:10:00,20.8,20.81,20.78,20.8,13000.0,19.7974,19.8069,19.7784,19.7974,13000.0
2012-06-05 14:20:00,20.8,20.8,20.77,20.8,16000.0,19.7974,19.7974,19.7689,19.7974,16000.0
2012-06-05 14:30:00,20.79,20.8,20.78,20.78,18000.0,19.7879,19.7974,19.7784,19.7784,18000.0
2012-06-05 14:40:00,20.78,20.78,20.76,20.76,16200.0,19.7784,19.7784,19.7593,19.7593,16200.0
2012-06-05 14:50:00,20.77,20.78,20.75,20.75,38200.0,19.7689,19.7784,19.7498,19.7498,38200.0
2012-06-05 15:00:00,20.75,20.77,20.69,20.69,103000.0,19.7498,19.7689,19.6927,19.6927,103000.0
2012-06-05 15:10:00,20.68,20.69,20.66,20.68,66600.0,19.6832,19.6927,19.6642,19.6832,66600.0
2012-06-05 15:20:00,20.68,20.72,20.68,20.68,39200.0,19.6832,19.7213,19.6832,19.6832,39200.0
2012-06-05 15:30:00,20.7,20.72,20.68,20.72,31200.0,19.7022,19.7213,19.6832,19.7213,31200.0
2012-06-05 15:40:00,20.72,20.73,20.69,20.71,55000.0,19.7213,19.7308,19.6927,19.7118,55000.0
2012-06-05 15:50:00,20.71,20.71,20.67,20.7,120200.0,19.7118,19.7118,19.6737,19.7022,120200.0
2012-06-06 09:30:00,20.86,20.91,20.74,20.91,11800.0,19.8545,19.9021,19.7403,19.9021,11800.0
2012-06-06 09:40:00,20.93,20.97,20.93,20.97,10000.0,19.9212,19.9592,19.9212,19.9592,10000.0
2012-06-06 09:50:00,20.98,21.0,20.93,20.93,24400.0,19.9687,19.9878,19.9212,19.9212,24400.0
2012-06-06 10:00:00,20.93,20.97,20.93,20.93,189400.0,19.9212,19.9592,19.9212,19.9212,189400.0
2012-06-06 10:10:00,20.94,20.96,20.92,20.93,58200.0,19.9307,19.9497,19.9116,19.9212,58200.0
2012-06-06 10:20:00,20.93,20.96,20.9,20.96,16600.0,19.9212,19.9497,19.8926,19.9497,16600.0
2012-06-06 10:30:00,20.96,21.04,20.95,21.03,16000.0,19.9497,20.0259,19.9402,20.0163,16000.0
2012-06-06 10:40:00,21.03,21.11,21.03,21.11,23800.0,20.0163,20.0925,20.0163,20.0925,23800.0
2012-06-06 10:50:00,21.11,21.2,21.11,21.2,50800.0,20.0925,20.1781,20.0925,20.1781,50800.0
2012-06-06 11:00:00,21.19,21.2,21.16,21.17,83800.0,20.1686,20.1781,20.1401,20.1496,83800.0
2012-06-06 11:10:00,21.16,21.16,21.09,21.09,37600.0,20.1401,20.1401,20.0734,20.0734,37600.0
2012-06-06 11:20:00,21.1,21.11,21.06,21.09,21400.0,20.083,20.0925,20.0449,20.0734,21400.0
2012-06-06 11:30:00,21.09,21.11,21.08,21.11,10600.0,20.0734,20.0925,20.0639,20.0925,10600.0
2012-06-06 11:40:00,21.12,21.14,21.11,21.14,21000.0,20.102,20.121,20.0925,20.121,21000.0
2012-06-06 11:50:00,21.14,21.15,21.08,21.1,32200.0,20.121,20.1306,20.0639,20.083,32200.0
2012-06-06 12:00:00,21.1,21.11,21.09,21.11,31000.0,20.083,20.0925,20.0734,20.0925,31000.0
2012-06-06 12:10:00,21.11,21.11,21.1,21.11,16400.0,20.0925,20.0925,20.083,20.0925,16400.0
2012-06-06 12:20:00,21.11,21.11,21.09,21.11,32800.0,20.0925,20.0925,20.0734,20.0925,32800.0
2012-06-06 12:30:00,21.1,21.13,21.1,21.11,27200.0,20.083,20.1115,20.083,20.0925,27200.0
2012-06-06 12:40:00,21.11,21.11,21.1,21.1,45400.0,20.0925,20.0925,20.083,20.083,45400.0
2012-06-06 12:50:00,21.11,21.11,21.08,21.09,28200.0,20.0925,20.0925,20.0639,20.0734,28200.0
2012-06-06 13:00:00,21.09,21.1,21.08,21.1,26400.0,20.0734,20.083,20.0639,20.083,26400.0
2012-06-06 13:10:00,21.1,21.11,21.09,21.1,20600.0,20.083,20.0925,20.0734,20.083,20600.0
2012-06-06 13:20:00,21.1,21.11,21.09,21.09,37200.0,20.083,20.0925,20.0734,20.0734,37200.0
2012-06-06 13:30:00,21.09,21.1,21.08,21.09,36000.0,20.0734,20.083,20.0639,20.0734,36000.0
2012-06-06 13:40:00,21.09,21.1,21.08,21.09,30400.0,20.0734,20.083,20.0639,20.0734,30400.0
2012-06-06 13:50:00,21.09,21.09,21.08,21.08,19000.0,20.0734,20.0734,20.0639,20.0639,19000.0
2012-06-06 14:00:00,21.08,21.1,21.08,21.08,37000.0,20.0639,20.083,20.0639,20.0639,37000.0
2012-06-06 14:10:00,21.09,21.1,21.07,21.09,38400.0,20.0734,20.083,20.0544,20.0734,38400.0
2012-06-06 14:20:00,21.08,21.12,21.07,21.11,27400.0,20.0639,20.102,20.0544,20.0925,27400.0
2012-06-06 14:30:00,21.11,21.13,21.01,21.02,129200.0,20.0925,20.1115,19.9973,20.0068,129200.0
2012-06-06 14:40:00,21.01,21.03,20.99,20.99,44000.0,19.9973,20.0163,19.9783,19.9783,44000.0
2012-06-06 14:50:00,21.0,21.04,20.99,21.04,27200.0,19.9878,20.0259,19.9783,20.0259,27200.0
2012-06-06 15:00:00,21.04,21.07,21.03,21.07,33400.0,20.0259,20.0544,20.0163,20.0544,33400.0
2012-06-06 15:10:00,21.08,21.1,21.06,21.08,38600.0,20.0639,20.083,20.0449,20.0639,38600.0
2012-06-06 15:20:00,21.08,21.1,21.07,21.1,43000.0,20.0639,20.083,20.0544,20.083,43000.0
2012-06-06 15:30:00,21.1,21.1,20.99,20.99,94000.0,20.083,20.083,19.9783,19.9783,94000.0
2012-06-06 15:40:00,20.99,21.0,20.98,21.0,102800.0,19.9783,19.9878,19.9687,19.9878,102800.0
2012-06-06 15:50:00,21.0,21.09,20.99,21.09,104600.0,19.9878,20.0734,19.9783,20.0734,104600.0
2012-06-07 09:30:00,21.33,21.4,21.31,21.39,15600.0,20.3019,20.3685,20.2828,20.359,15600.0
2012-06-07 09:40:00,21.39,21.4,21.36,21.39,19800.0,20.359,20.3685,20.3304,20.359,19800.0
2012-06-07 09:50:00,21.39,21.45,21.37,21.43,20200.0,20.359,20.4161,20.3399,20.3971,20200.0
2012-06-07 10:00:00,21.43,21.43,21.31,21.35,47000.0,20.3971,20.3971,20.2828,20.3209,47000.0
2012-06-07 10:10:00,21.33,21.36,21.29,21.31,27000.0,20.3019,20.3304,20.2638,20.2828,27000.0
2012-06-07 10:20:00,21.3,21.31,21.25,21.28,38600.0,20.2733,20.2828,20.2257,20.2543,38600.0
2012-06-07 10:30:00,21.28,21.31,21.28,21.3,29600.0,20.2543,20.2828,20.2543,20.2733,29600.0
2012-06-07 10:40:00,21.3,21.34,21.28,21.3,28600.0,20.2733,20.3114,20.2543,20.2733,28600.0
2012-06-07 10:50:00,21.29,21.29,21.25,21.25,17600.0,20.2638,20.2638,20.2257,20.2257,17600.0
2012-06-07 11:00:00,21.25,21.32,21.25,21.31,28800.0,20.2257,20.2924,20.2257,20.2828,28800.0
2012-06-07 11:10:00,21.32,21.32,21.25,21.25,23400.0,20.2924,20.2924,20.2257,20.2257,23400.0
2012-06-07 11:20:00,21.26,21.27,21.24,21.25,31600.0,20.2352,20.2448,20.2162,20.2257,31600.0
2012-06-07 11:30:00,21.25,21.28,21.25,21.25,30200.0,20.2257,20.2543,20.2257,20.2257,30200.0
2012-06-07 11:40:00,21.25,21.27,21.23,21.25,30200.0,20.2257,20.2448,20.2067,20.2257,30200.0
2012-06-07 11:50:00,21.25,21.25,21.23,21.23,20400.0,20.2257,20.2257,20.2067,20.2067,20400.0
2012-06-07 12:00:00,21.24,21.25,21.23,21.23,13000.0,20.2162,20.2257,20.2067,20.2067,13000.0
2012-06-07 12:10:00,21.24,21.34,21.24,21.29,19600.0,20.2162,20.3114,20.2162,20.2638,19600.0
2012-06-07 12:20:00,21.31,21.33,21.27,21.3,13400.0,20.2828,20.3019,20.2448,20.2733,13400.0
2012-06-07 12:30:00,21.3,21.34,21.29,21.31,14600.0,20.2733,20.3114,20.2638,20.2828,14600.0
2012-06-07 12:40:00,21.31,21.33,21.29,21.31,11600.0,20.2828,20.3019,20.2638,20.2828,11600.0
2012-06-07 12:50:00,21.33,21.34,21.32,21.33,11400.0,20.3019,20.3114,20.2924,20.3019,11400.0
2012-06-07 13:00:00,21.34,21.35,21.31,21.32,16800.0,20.3114,20.3209,20.2828,20.2924,16800.0
2012-06-07 13:10:00,21.31,21.33,21.31,21.32,21200.0,20.2828,20.3019,20.2828,20.2924,21200.0
2012-06-07 13:20:00,21.33,21.36,21.31,21.36,18000.0,20.3019,20.3304,20.2828,20.3304,18000.0
2012-06-07 13:30:00,21.38,21.39,21.34,21.34,20200.0,20.3495,20.359,20.3114,20.3114,20200.0
2012-06-07 13:40:00,21.35,21.36,21.31,21.32,12800.0,20.3209,20.3304,20.2828,20.2924,12800.0
2012-06-07 13:50:00,21.3,21.32,21.29,21.29,13200.0,20.2733,20.2924,20.2638,20.2638,13200.0
2012-06-07 14:00:00,21.29,21.3,21.24,21.24,11000.0,20.2638,20.2733,20.2162,20.2162,11000.0
2012-06-07 14:10:00,21.25,21.28,21.24,21.25,9600.0,20.2257,20.2543,20.2162,20.2257,9600.0
2012-06-07 14:20:00,21.27,21.3,21.25,21.29,14800.0,20.2448,20.2733,20.2257,20.2638,14800.0
2012-06-07 14:30:00,21.29,21.29,21.24,21.27,14000.0,20.2638,20.2638,20.2162,20.2448,14000.0
2012-06-07 14:40:00,21.27,21.3,21.25,21.28,12600.0,20.2448,20.2733,20.2257,20.2543,12600.0
2012-06-07 14:50:00,21.28,21.28,21.25,21.25,15600.0,20.2543,20.2543,20.2257,20.2257,15600.0
2012-06-07 15:00:00,21.25,21.27,21.23,21.24,17800.0,20.2257,20.2448,20.2067,20.2162,17800.0
2012-06-07 15:10:00,21.25,21.25,21.18,21.18,23800.0,20.2257,20.2257,20.1591,20.1591,23800.0
2012-06-07 15:20:00,21.2,21.21,21.16,21.21,31200.0,20.1781,20.1877,20.1401,20.1877,31200.0
2012-06-07 15:30:00,21.21,21.22,21.14,21.15,59000.0,20.1877,20.1972,20.121,20.1306,59000.0
2012-06-07 15:40:00,21.15,21.16,21.11,21.13,53400.0,20.1306,20.1401,20.0925,20.1115,53400.0
2012-06-07 15:50:00,21.12,21.15,21.1,21.14,68200.0,20.102,20.1306,20.083,20.121,68200.0
2012-06-08 09:30:00,21.13,21.15,20.99,21.0,12600.0,20.1115,20.1306,19.9783,19.9878,12600.0
2012-06-08 09:40:00,20.99,20.99,20.93,20.96,7600.0,19.9783,19.9783,19.9212,19.9497,7600.0
2012-06-08 09:50:00,20.95,21.0,20.93,21.0,7200.0,19.9402,19.9878,19.9212,19.9878,7200.0
2012-06-08 10:00:00,20.99,21.02,20.98,20.99,12600.0,19.9783,20.0068,19.9687,19.9783,12600.0
2012-06-08 10:10:00,21.0,21.06,20.97,21.02,115000.0,19.9878,20.0449,19.9592,20.0068,115000.0
2012-06-08 10:20:00,21.03,21.14,21.0,21.14,136200.0,20.0163,20.121,19.9878,20.121,136200.0
2012-06-08 10:30:00,21.14,21.21,21.13,21.17,35400.0,20.121,20.1877,20.1115,20.1496,35400.0
2012-06-08 10:40:00,21.17,21.18,21.15,21.17,148400.0,20.1496,20.1591,20.1306,20.1496,148400.0
2012-06-08 10:50:00,21.16,21.18,21.15,21.16,94200.0,20.1401,20.1591,20.1306,20.1401,94200.0
2012-06-08 11:00:00,21.16,21.17,21.15,21.17,18400.0,20.1401,20.1496,20.1306,20.1496,18400.0
2012-06-08 11:10:00,21.17,21.24,21.16,21.21,21400.0,20.1496,20.2162,20.1401,20.1877,21400.0
2012-06-08 11:20:00,21.22,21.25,21.22,21.24,14200.0,20.1972,20.2257,20.1972,20.2162,14200.0
2012-06-08 11:30:00,21.24,21.24,21.18,21.18,20000.0,20.2162,20.2162,20.1591,20.1591,20000.0
2012-06-08 11:40:00,21.19,21.22,21.18,21.22,12400.0,20.1686,20.1972,20.1591,20.1972,12400.0
2012-06-08 11:50:00,21.22,21.22,21.2,21.2,18400.0,20.1972,20.1972,20.1781,20.1781,18400.0
2012-06-08 12:00:00,21.21,21.21,21.18,21.2,11400.0,20.1877,20.1877,20.1591,20.1781,11400.0
2012-06-08 12:10:00,21.21,21.22,21.19,21.22,8000.0,20.1877,20.1972,20.1686,20.1972,8000.0
2012-06-08 12:20:00,21.21,21.21,21.16,21.19,36800.0,20.1877,20.1877,20.1401,20.1686,36800.0
2012-06-08 12:30:00,21.18,21.23,21.18,21.22,26000.0,20.1591,20.2067,20.1591,20.1972,26000.0
2012-06-08 12:40:00,21.23,21.26,21.23,21.26,6000.0,20.2067,20.2352,20.2067,20.2352,6000.0
2012-06-08 12:50:00,21.26,21.27,21.23,21.25,63800.0,20.2352,20.2448,20.2067,20.2257,63800.0
2012-06-08 13:00:00,21.25,21.28,21.25,21.25,24400.0,20.2257,20.2543,20.2257,20.2257,24400.0
2012-06-08 13:10:00,21.25,21.27,21.25,21.27,7800.0,20.2257,20.2448,20.2257,20.2448,7800.0
2012-06-08 13:20:00,21.27,21.3,21.27,21.3,12200.0,20.2448,20.2733,20.2448,20.2733,12200.0
2012-06-08 13:30:00,21.29,21.3,21.24,21.25,81400.0,20.2638,20.2733,20.2162,20.2257,81400.0
2012-06-08 13:40:00,21.25,21.26,21.24,21.26,13200.0,20.2257,20.2352,20.2162,20.2352,13200.0
2012-06-08 13:50:00,21.26,21.29,21.25,21.28,23200.0,20.2352,20.2638,20.2257,20.2543,23200.0
2012-06-08 14:00:00,21.28,21.28,21.25,21.25,22000.0,20.2543,20.2543,20.2257,20.2257,22000.0
2012-06-08 14:10:00,21.25,21.25,21.24,21.24,15400.0,20.2257,20.2257,20.2162,20.2162,15400.0
2012-06-08 14:20:00,21.24,21.24,21.18,21.18,26200.0,20.2162,20.2162,20.1591,20.1591,26200.0
2012-06-08 14:30:00,21.18,21.18,21.16,21.17,28800.0,20.1591,20.1591,20.1401,20.1496,28800.0
2012-06-08 14:40:00,21.17,21.18,21.16,21.18,29000.0,20.1496,20.1591,20.1401,20.1591,29000.0
2012-06-08 14:50:00,21.18,21.21,21.18,21.2,44600.0,20.1591,20.1877,20.1591,20.1781,44600.0
2012-06-08 15:00:00,21.2,21.22,21.19,21.19,21600.0,20.1781,20.1972,20.1686,20.1686,21600.0
2012-06-08 15:10:00,21.19,21.23,21.18,21.23,34600.0,20.1686,20.2067,20.1591,20.2067,34600.0
2012-06-08 15:20:00,21.23,21.27,21.22,21.27,35800.0,20.2067,20.2448,20.1972,20.2448,35800.0
2012-06-08 15:30:00,21.27,21.27,21.24,21.24,87800.0,20.2448,20.2448,20.2162,20.2162,87800.0
2012-06-08 15:40:00,21.24,21.25,21.23,21.25,77800.0,20.2162,20.2257,20.2067,20.2257,77800.0
2012-06-08 15:50:00,21.25,21.27,21.23,21.25,196600.0,20.2257,20.2448,20.2067,20.2257,196600.0
2012-06-11 09:30:00,21.4,21.44,21.33,21.36,11400.0,20.3685,20.4066,20.3019,20.3304,11400.0
2012-06-11 09:40:00,21.38,21.41,21.35,21.36,11000.0,20.3495,20.378,20.3209,20.3304,11000.0
2012-06-11 09:50:00,21.36,21.37,21.33,21.33,7600.0,20.3304,20.3399,20.3019,20.3019,7600.0
2012-06-11 10:00:00,21.35,21.39,21.31,21.31,8600.0,20.3209,20.359,20.2828,20.2828,8600.0
2012-06-11 10:10:00,21.31,21.34,21.29,21.3,6400.0,20.2828,20.3114,20.2638,20.2733,6400.0
2012-06-11 10:20:00,21.3,21.3,21.22,21.22,13200.0,20.2733,20.2733,20.1972,20.1972,13200.0
2012-06-11 10:30:00,21.23,21.3,21.22,21.29,9600.0,20.2067,20.2733,20.1972,20.2638,9600.0
2012-06-11 10:40:00,21.29,21.29,21.24,21.25,10000.0,20.2638,20.2638,20.2162,20.2257,10000.0
2012-06-11 10:50:00,21.25,21.25,21.21,21.21,12800.0,20.2257,20.2257,20.1877,20.1877,12800.0
2012-06-11 11:00:00,21.21,21.24,21.21,21.24,4600.0,20.1877,20.2162,20.1877,20.2162,4600.0
2012-06-11 11:10:00,21.25,21.27,21.24,21.24,7200.0,20.2257,20.2448,20.2162,20.2162,7200.0
2012-06-11 11:20:00,21.23,21.27,21.23,21.26,8600.0,20.2067,20.2448,20.2067,20.2352,8600.0
2012-06-11 11:30:00,21.25,21.31,21.25,21.31,5000.0,20.2257,20.2828,20.2257,20.2828,5000.0
2012-06-11 11:40:00,21.31,21.31,21.27,21.29,10200.0,20.2828,20.2828,20.2448,20.2638,10200.0
2012-06-11 11:50:00,21.29,21.29,21.21,21.24,14600.0,20.2638,20.2638,20.1877,20.2162,14600.0
2012-06-11 12:00:00,21.24,21.25,21.2,21.23,10000.0,20.2162,20.2257,20.1781,20.2067,10000.0
2012-06-11 12:10:00,21.23,21.23,21.18,21.2,6000.0,20.2067,20.2067,20.1591,20.1781,6000.0
2012-06-11 12:20:00,21.2,21.21,21.18,21.18,3800.0,20.1781,20.1877,20.1591,20.1591,3800.0
2012-06-11 12:30:00,21.18,21.23,21.18,21.22,8600.0,20.1591,20.2067,20.1591,20.1972,8600.0
2012-06-11 12:40:00,21.22,21.23,21.2,21.22,3800.0,20.1972,20.2067,20.1781,20.1972,3800.0
2012-06-11 12:50:00,21.22,21.22,21.18,21.21,6800.0,20.1972,20.1972,20.1591,20.1877,6800.0
2012-06-11 13:00:00,21.19,21.21,21.18,21.21,7400.0,20.1686,20.1877,20.1591,20.1877,7400.0
2012-06-11 13:10:00,21.2,21.23,21.2,21.23,6800.0,20.1781,20.2067,20.1781,20.2067,6800.0
2012-06-11 13:20:00,21.23,21.23,21.18,21.2,4600.0,20.2067,20.2067,20.1591,20.1781,4600.0
2012-06-11 13:30:00,21.19,21.21,21.18,21.18,13800.0,20.1686,20.1877,20.1591,20.1591,13800.0
2012-06-11 13:40:00,21.18,21.2,21.16,21.16,27400.0,20.1591,20.1781,20.1401,20.1401,27400.0
2012-06-11 13:50:00,21.17,21.2,21.16,21.2,11600.0,20.1496,20.1781,20.1401,20.1781,11600.0
2012-06-11 14:00:00,21.19,21.19,21.13,21.13,11600.0,20.1686,20.1686,20.1115,20.1115,11600.0
2012-06-11 14:10:00,21.13,21.16,21.12,21.14,14600.0,20.1115,20.1401,20.102,20.121,14600.0
2012-06-11 14:20:00,21.15,21.16,21.14,21.16,9800.0,20.1306,20.1401,20.121,20.1401,9800.0
2012-06-11 14:30:00,21.16,21.19,21.15,21.17,13200.0,20.1401,20.1686,20.1306,20.1496,13200.0
2012-06-11 14:40:00,21.16,21.17,21.15,21.15,4600.0,20.1401,20.1496,20.1306,20.1306,4600.0
2012-06-11 14:50:00,21.14,21.15,21.12,21.14,38200.0,20.121,20.1306,20.102,20.121,38200.0
2012-06-11 15:00:00,21.14,21.14,21.11,21.11,14400.0,20.121,20.121,20.0925,20.0925,14400.0
2012-06-11 15:10:00,21.11,21.11,21.05,21.06,14400.0,20.0925,20.0925,20.0354,20.0449,14400.0
2012-06-11 15:20:00,21.05,21.06,20.99,21.02,27600.0,20.0354,20.0449,19.9783,20.0068,27600.0
2012-06-11 15:30:00,21.02,21.05,21.01,21.03,34200.0,20.0068,20.0354,19.9973,20.0163,34200.0
2012-06-11 15:40:00,21.03,21.06,20.99,21.0,60200.0,20.0163,20.0449,19.9783,19.9878,60200.0
2012-06-11 15:50:00,21.0,21.0,20.93,20.93,107400.0,19.9878,19.9878,19.9212,19.9212,107400.0
2012-06-12 09:30:00,21.04,21.04,20.96,21.04,5200.0,20.0259,20.0259,19.9497,20.0259,5200.0
2012-06-12 09:40:00,20.99,21.08,20.99,21.06,6400.0,19.9783,20.0639,19.9783,20.0449,6400.0
2012-06-12 09:50:00,21.09,21.11,21.08,21.1,26800.0,20.0734,20.0925,20.0639,20.083,26800.0
2012-06-12 10:00:00,21.11,21.15,21.05,21.05,32600.0,20.0925,20.1306,20.0354,20.0354,32600.0
2012-06-12 10:10:00,21.06,21.06,20.97,21.0,14200.0,20.0449,20.0449,19.9592,19.9878,14200.0
2012-06-12 10:20:00,21.0,21.02,20.97,21.0,5400.0,19.9878,20.0068,19.9592,19.9878,5400.0
2012-06-12 10:30:00,21.0,21.0,20.96,20.96,5000.0,19.9878,19.9878,19.9497,19.9497,5000.0
2012-06-12 10:40:00,20.95,21.03,20.95,21.02,6800.0,19.9402,20.0163,19.9402,20.0068,6800.0
2012-06-12 10:50:00,21.01,21.01,20.99,20.99,5600.0,19.9973,19.9973,19.9783,19.9783,5600.0
2012-06-12 11:00:00,20.99,21.03,20.99,21.03,5400.0,19.9783,20.0163,19.9783,20.0163,5400.0
2012-06-12 11:10:00,21.03,21.08,21.03,21.04,6800.0,20.0163,20.0639,20.0163,20.0259,6800.0
2012-06-12 11:20:00,21.06,21.11,21.06,21.09,15400.0,20.0449,20.0925,20.0449,20.0734,15400.0
2012-06-12 11:30:00,21.11,21.12,21.06,21.06,15600.0,20.0925,20.102,20.0449,20.0449,15600.0
2012-06-12 11:40:00,21.05,21.1,21.05,21.08,5400.0,20.0354,20.083,20.0354,20.0639,5400.0
2012-06-12 11:50:00,21.07,21.07,21.01,21.01,7400.0,20.0544,20.0544,19.9973,19.9973,7400.0
2012-06-12 12:00:00,21.02,21.04,21.0,21.01,6400.0,20.0068,20.0259,19.9878,19.9973,6400.0
2012-06-12 12:10:00,21.0,21.03,20.99,21.03,9800.0,19.9878,20.0163,19.9783,20.0163,9800.0
2012-06-12 12:20:00,21.04,21.04,21.01,21.01,11800.0,20.0259,20.0259,19.9973,19.9973,11800.0
2012-06-12 12:30:00,21.03,21.04,21.03,21.04,2200.0,20.0163,20.0259,20.0163,20.0259,2200.0
2012-06-12 12:40:00,21.03,21.04,20.99,21.01,8400.0,20.0163,20.0259,19.9783,19.9973,8400.0
2012-06-12 12:50:00,21.0,21.01,21.0,21.0,1400.0,19.9878,19.9973,19.9878,19.9878,1400.0
2012-06-12 13:00:00,20.99,21.01,20.98,21.0,27000.0,19.9783,19.9973,19.9687,19.9878,27000.0
2012-06-12 13:10:00,21.0,21.08,21.0,21.06,5800.0,19.9878,20.0639,19.9878,20.0449,5800.0
2012-06-12 13:20:00,21.07,21.08,21.04,21.06,22200.0,20.0544,20.0639,20.0259,20.0449,22200.0
2012-06-12 13:30:00,21.07,21.11,21.07,21.11,9800.0,20.0544,20.0925,20.0544,20.0925,9800.0
2012-06-12 13:40:00,21.11,21.13,21.09,21.1,11600.0,20.0925,20.1115,20.0734,20.083,11600.0
2012-06-12 13:50:00,21.1,21.1,21.08,21.08,6800.0,20.083,20.083,20.0639,20.0639,6800.0
2012-06-12 14:00:00,21.07,21.08,21.06,21.08,9800.0,20.0544,20.0639,20.0449,20.0639,9800.0
2012-06-12 14:10:00,21.08,21.09,21.04,21.09,38000.0,20.0639,20.0734,20.0259,20.0734,38000.0
2012-06-12 14:20:00,21.09,21.09,21.06,21.09,17800.0,20.0734,20.0734,20.0449,20.0734,17800.0
2012-06-12 14:30:00,21.1,21.12,21.1,21.11,19200.0,20.083,20.102,20.083,20.0925,19200.0
2012-06-12 14:40:00,21.11,21.11,21.08,21.09,11600.0,20.0925,20.0925,20.0639,20.0734,11600.0
2012-06-12 14:50:00,21.09,21.09,21.06,21.07,11800.0,20.0734,20.0734,20.0449,20.0544,11800.0
2012-06-12 15:00:00,21.07,21.09,21.06,21.07,16800.0,20.0544,20.0734,20.0449,20.0544,16800.0
2012-06-12 15:10:00,21.07,21.08,21.05,21.07,18600.0,20.0544,20.0639,20.0354,20.0544,18600.0
2012-06-12 15:20:00,21.06,21.08,21.03,21.08,31600.0,20.0449,20.0639,20.0163,20.0639,31600.0
2012-06-12 15:30:00,21.08,21.09,21.06,21.08,28600.0,20.0639,20.0734,20.0449,20.0639,28600.0
2012-06-12 15:40:00,21.08,21.13,21.08,21.1,39600.0,20.0639,20.1115,20.0639,20.083,39600.0
2012-06-12 15:50:00,21.1,21.13,21.07,21.1,125600.0,20.083,20.1115,20.0544,20.083,125600.0
2012-06-13 09:30:00,20.96,21.13,20.18,20.23,405000.0,19.9497,20.1115,19.2073,19.2549,405000.0
2012-06-13 09:40:00,20.25,20.5,20.22,20.42,194400.0,19.2739,19.5119,19.2454,19.4357,194400.0
2012-06-13 09:50:00,20.41,20.43,20.28,20.36,111200.0,19.4262,19.4453,19.3025,19.3786,111200.0
2012-06-13 10:00:00,20.35,20.43,20.32,20.41,94600.0,19.3691,19.4453,19.3406,19.4262,94600.0
2012-06-13 10:10:00,20.41,20.43,20.35,20.39,80600.0,19.4262,19.4453,19.3691,19.4072,80600.0
2012-06-13 10:20:00,20.39,20.5,20.39,20.45,167800.0,19.4072,19.5119,19.4072,19.4643,167800.0
2012-06-13 10:30:00,20.44,20.49,20.43,20.45,74800.0,19.4548,19.5024,19.4453,19.4643,74800.0
2012-06-13 10:40:00,20.46,20.5,20.4,20.41,83400.0,19.4738,19.5119,19.4167,19.4262,83400.0
2012-06-13 10:50:00,20.42,20.47,20.41,20.44,183000.0,19.4357,19.4833,19.4262,19.4548,183000.0
2012-06-13 11:00:00,20.43,20.61,20.43,20.59,190800.0,19.4453,19.6166,19.4453,19.5975,190800.0
2012-06-13 11:10:00,20.59,20.6,20.54,20.56,45800.0,19.5975,19.6071,19.55,19.569,45800.0
2012-06-13 11:20:00,20.56,20.74,20.55,20.7,349600.0,19.569,19.7403,19.5595,19.7022,349600.0
2012-06-13 11:30:00,20.7,20.71,20.68,20.69,46000.0,19.7022,19.7118,19.6832,19.6927,46000.0
2012-06-13 11:40:00,20.7,20.75,20.66,20.67,57600.0,19.7022,19.7498,19.6642,19.6737,57600.0
2012-06-13 11:50:00,20.68,20.68,20.62,20.64,44400.0,19.6832,19.6832,19.6261,19.6451,44400.0
2012-06-13 12:00:00,20.64,20.64,20.55,20.55,28600.0,19.6451,19.6451,19.5595,19.5595,28600.0
2012-06-13 12:10:00,20.56,20.61,20.54,20.6,27600.0,19.569,19.6166,19.55,19.6071,27600.0
2012-06-13 12:20:00,20.6,20.67,20.6,20.6,60400.0,19.6071,19.6737,19.6071,19.6071,60400.0
2012-06-13 12:30:00,20.6,20.61,20.6,20.6,33400.0,19.6071,19.6166,19.6071,19.6071,33400.0
2012-06-13 12:40:00,20.6,20.61,20.56,20.57,28000.0,19.6071,19.6166,19.569,19.5785,28000.0
2012-06-13 12:50:00,20.56,20.56,20.55,20.55,13800.0,19.569,19.569,19.5595,19.5595,13800.0
2012-06-13 13:00:00,20.55,20.58,20.52,20.57,32200.0,19.5595,19.588,19.5309,19.5785,32200.0
2012-06-13 13:10:00,20.57,20.58,20.55,20.58,16400.0,19.5785,19.588,19.5595,19.588,16400.0
2012-06-13 13:20:00,20.58,20.58,20.54,20.58,29800.0,19.588,19.588,19.55,19.588,29800.0
2012-06-13 13:30:00,20.58,20.58,20.56,20.57,10200.0,19.588,19.588,19.569,19.5785,10200.0
2012-06-13 13:40:00,20.56,20.56,20.49,20.5,46400.0,19.569,19.569,19.5024,19.5119,46400.0
2012-06-13 13:50:00,20.5,20.52,20.49,20.5,96600.0,19.5119,19.5309,19.5024,19.5119,96600.0
2012-06-13 14:00:00,20.5,20.54,20.5,20.52,15600.0,19.5119,19.55,19.5119,19.5309,15600.0
2012-06-13 14:10:00,20.52,20.52,20.48,20.5,49000.0,19.5309,19.5309,19.4928,19.5119,49000.0
2012-06-13 14:20:00,20.5,20.53,20.5,20.53,67000.0,19.5119,19.5404,19.5119,19.5404,67000.0
2012-06-13 14:30:00,20.53,20.53,20.47,20.47,41400.0,19.5404,19.5404,19.4833,19.4833,41400.0
2012-06-13 14:40:00,20.47,20.48,20.43,20.45,38400.0,19.4833,19.4928,19.4453,19.4643,38400.0
2012-06-13 14:50:00,20.45,20.47,20.41,20.41,41400.0,19.4643,19.4833,19.4262,19.4262,41400.0
2012-06-13 15:00:00,20.41,20.42,20.34,20.35,55600.0,19.4262,19.4357,19.3596,19.3691,55600.0
2012-06-13 15:10:00,20.35,20.35,20.3,20.3,97800.0,19.3691,19.3691,19.3215,19.3215,97800.0
2012-06-13 15:20:00,20.31,20.31,20.23,20.24,63400.0,19.331,19.331,19.2549,19.2644,63400.0
2012-06-13 15:30:00,20.23,20.28,20.23,20.26,111400.0,19.2549,19.3025,19.2549,19.2835,111400.0
2012-06-13 15:40:00,20.27,20.28,20.24,20.24,104200.0,19.293,19.3025,19.2644,19.2644,104200.0
2012-06-13 15:50:00,20.24,20.26,20.23,20.25,369400.0,19.2644,19.2835,19.2549,19.2739,369400.0
2012-06-14 09:30:00,20.27,20.35,20.26,20.3,24400.0,19.293,19.3691,19.2835,19.3215,24400.0
2012-06-14 09:40:00,20.3,20.3,20.23,20.25,72800.0,19.3215,19.3215,19.2549,19.2739,72800.0
2012-06-14 09:50:00,20.25,20.37,20.25,20.37,28000.0,19.2739,19.3881,19.2739,19.3881,28000.0
2012-06-14 10:00:00,20.36,20.38,20.35,20.35,16400.0,19.3786,19.3977,19.3691,19.3691,16400.0
2012-06-14 10:10:00,20.36,20.38,20.34,20.34,19800.0,19.3786,19.3977,19.3596,19.3596,19800.0
2012-06-14 10:20:00,20.36,20.36,20.33,20.35,11800.0,19.3786,19.3786,19.3501,19.3691,11800.0
2012-06-14 10:30:00,20.36,20.36,20.32,20.35,20800.0,19.3786,19.3786,19.3406,19.3691,20800.0
2012-06-14 10:40:00,20.35,20.37,20.33,20.35,23200.0,19.3691,19.3881,19.3501,19.3691,23200.0
2012-06-14 10:50:00,20.34,20.36,20.32,20.34,16800.0,19.3596,19.3786,19.3406,19.3596,16800.0
2012-06-14 11:00:00,20.35,20.36,20.33,20.35,16200.0,19.3691,19.3786,19.3501,19.3691,16200.0
2012-06-14 11:10:00,20.35,20.39,20.35,20.39,26400.0,19.3691,19.4072,19.3691,19.4072,26400.0
2012-06-14 11:20:00,20.39,20.45,20.38,20.45,21400.0,19.4072,19.4643,19.3977,19.4643,21400.0
2012-06-14 11:30:00,20.44,20.45,20.42,20.43,20000.0,19.4548,19.4643,19.4357,19.4453,20000.0
2012-06-14 11:40:00,20.43,20.48,20.43,20.47,9600.0,19.4453,19.4928,19.4453,19.4833,9600.0
2012-06-14 11:50:00,20.48,20.48,20.45,20.45,15200.0,19.4928,19.4928,19.4643,19.4643,15200.0
2012-06-14 12:00:00,20.46,20.46,20.44,20.45,5200.0,19.4738,19.4738,19.4548,19.4643,5200.0
2012-06-14 12:10:00,20.45,20.45,20.43,20.44,11200.0,19.4643,19.4643,19.4453,19.4548,11200.0
2012-06-14 12:20:00,20.43,20.44,20.4,20.4,13800.0,19.4453,19.4548,19.4167,19.4167,13800.0
2012-06-14 12:30:00,20.4,20.4,20.39,20.4,8400.0,19.4167,19.4167,19.4072,19.4167,8400.0
2012-06-14 12:40:00,20.4,20.41,20.4,20.4,15200.0,19.4167,19.4262,19.4167,19.4167,15200.0
2012-06-14 12:50:00,20.4,20.4,20.39,20.39,11000.0,19.4167,19.4167,19.4072,19.4072,11000.0
2012-06-14 13:00:00,20.39,20.4,20.39,20.39,17600.0,19.4072,19.4167,19.4072,19.4072,17600.0
2012-06-14 13:10:00,20.39,20.39,20.36,20.37,30600.0,19.4072,19.4072,19.3786,19.3881,30600.0
2012-06-14 13:20:00,20.37,20.37,20.33,20.34,18600.0,19.3881,19.3881,19.3501,19.3596,18600.0
2012-06-14 13:30:00,20.34,20.36,20.32,20.33,38200.0,19.3596,19.3786,19.3406,19.3501,38200.0
2012-06-14 13:40:00,20.32,20.33,20.3,20.31,10200.0,19.3406,19.3501,19.3215,19.331,10200.0
2012-06-14 13:50:00,20.31,20.32,20.3,20.3,7200.0,19.331,19.3406,19.3215,19.3215,7200.0
2012-06-14 14:00:00,20.3,20.32,20.3,20.32,18000.0,19.3215,19.3406,19.3215,19.3406,18000.0
2012-06-14 14:10:00,20.32,20.33,20.3,20.3,12000.0,19.3406,19.3501,19.3215,19.3215,12000.0
2012-06-14 14:20:00,20.3,20.3,20.25,20.25,22400.0,19.3215,19.3215,19.2739,19.2739,22400.0
2012-06-14 14:30:00,20.25,20.25,20.21,20.21,21800.0,19.2739,19.2739,19.2359,19.2359,21800.0
2012-06-14 14:40:00,20.22,20.22,20.18,20.18,18600.0,19.2454,19.2454,19.2073,19.2073,18600.0
2012-06-14 14:50:00,20.18,20.18,20.14,20.15,39600.0,19.2073,19.2073,19.1692,19.1788,39600.0
2012-06-14 15:00:00,20.14,20.35,20.14,20.27,46800.0,19.1692,19.3691,19.1692,19.293,46800.0
2012-06-14 15:10:00,20.27,20.32,20.23,20.24,69200.0,19.293,19.3406,19.2549,19.2644,69200.0
2012-06-14 15:20:00,20.24,20.26,20.18,20.22,55400.0,19.2644,19.2835,19.2073,19.2454,55400.0
2012-06-14 15:30:00,20.22,20.33,20.21,20.32,52200.0,19.2454,19.3501,19.2359,19.3406,52200.0
2012-06-14 15:40:00,20.32,20.34,20.28,20.33,86000.0,19.3406,19.3596,19.3025,19.3501,86000.0
2012-06-14 15:50:00,20.32,20.34,20.3,20.31,122800.0,19.3406,19.3596,19.3215,19.331,122800.0
2012-06-15 09:30:00,20.38,20.48,20.38,20.45,218200.0,19.3977,19.4928,19.3977,19.4643,218200.0
2012-06-15 09:40:00,20.45,20.56,20.45,20.54,34000.0,19.4643,19.569,19.4643,19.55,34000.0
2012-06-15 09:50:00,20.54,20.56,20.49,20.5,27400.0,19.55,19.569,19.5024,19.5119,27400.0
2012-06-15 10:00:00,20.53,20.57,20.5,20.51,41200.0,19.5404,19.5785,19.5119,19.5214,41200.0
2012-06-15 10:10:00,20.51,20.54,20.48,20.53,17400.0,19.5214,19.55,19.4928,19.5404,17400.0
2012-06-15 10:20:00,20.54,20.56,20.5,20.54,34600.0,19.55,19.569,19.5119,19.55,34600.0
2012-06-15 10:30:00,20.55,20.55,20.5,20.53,41400.0,19.5595,19.5595,19.5119,19.5404,41400.0
2012-06-15 10:40:00,20.53,20.57,20.5,20.57,33600.0,19.5404,19.5785,19.5119,19.5785,33600.0
2012-06-15 10:50:00,20.56,20.66,20.56,20.66,17800.0,19.569,19.6642,19.569,19.6642,17800.0
2012-06-15 11:00:00,20.66,20.66,20.6,20.64,18600.0,19.6642,19.6642,19.6071,19.6451,18600.0
2012-06-15 11:10:00,20.65,20.66,20.63,20.64,51000.0,19.6547,19.6642,19.6356,19.6451,51000.0
2012-06-15 11:20:00,20.63,20.64,20.6,20.6,14800.0,19.6356,19.6451,19.6071,19.6071,14800.0
2012-06-15 11:30:00,20.6,20.61,20.57,20.6,19600.0,19.6071,19.6166,19.5785,19.6071,19600.0
2012-06-15 11:40:00,20.61,20.61,20.57,20.59,45000.0,19.6166,19.6166,19.5785,19.5975,45000.0
2012-06-15 11:50:00,20.58,20.61,20.58,20.61,22400.0,19.588,19.6166,19.588,19.6166,22400.0
2012-06-15 12:00:00,20.61,20.65,20.59,20.65,40400.0,19.6166,19.6547,19.5975,19.6547,40400.0
2012-06-15 12:10:00,20.65,20.66,20.59,20.59,49400.0,19.6547,19.6642,19.5975,19.5975,49400.0
2012-06-15 12:20:00,20.59,20.61,20.59,20.6,13600.0,19.5975,19.6166,19.5975,19.6071,13600.0
2012-06-15 12:30:00,20.6,20.61,20.59,20.59,10800.0,19.6071,19.6166,19.5975,19.5975,10800.0
2012-06-15 12:40:00,20.6,20.61,20.58,20.58,38600.0,19.6071,19.6166,19.588,19.588,38600.0
2012-06-15 12:50:00,20.59,20.6,20.55,20.6,41600.0,19.5975,19.6071,19.5595,19.6071,41600.0
2012-06-15 13:00:00,20.6,20.66,20.6,20.65,26600.0,19.6071,19.6642,19.6071,19.6547,26600.0
2012-06-15 13:10:00,20.65,20.66,20.63,20.65,28600.0,19.6547,19.6642,19.6356,19.6547,28600.0
2012-06-15 13:20:00,20.64,20.66,20.63,20.64,20000.0,19.6451,19.6642,19.6356,19.6451,20000.0
2012-06-15 13:30:00,20.64,20.65,20.63,20.63,13800.0,19.6451,19.6547,19.6356,19.6356,13800.0
2012-06-15 13:40:00,20.63,20.65,20.61,20.64,14400.0,19.6356,19.6547,19.6166,19.6451,14400.0
2012-06-15 13:50:00,20.64,20.65,20.6,20.61,91400.0,19.6451,19.6547,19.6071,19.6166,91400.0
2012-06-15 14:00:00,20.61,20.61,20.59,20.6,9400.0,19.6166,19.6166,19.5975,19.6071,9400.0
2012-06-15 14:10:00,20.6,20.6,20.59,20.6,10600.0,19.6071,19.6071,19.5975,19.6071,10600.0
2012-06-15 14:20:00,20.6,20.61,20.59,20.61,17200.0,19.6071,19.6166,19.5975,19.6166,17200.0
2012-06-15 14:30:00,20.61,20.65,20.6,20.65,41400.0,19.6166,19.6547,19.6071,19.6547,41400.0
2012-06-15 14:40:00,20.64,20.65,20.63,20.63,24800.0,19.6451,19.6547,19.6356,19.6356,24800.0
2012-06-15 14:50:00,20.63,20.63,20.58,20.58,24000.0,19.6356,19.6356,19.588,19.588,24000.0
2012-06-15 15:00:00,20.58,20.61,20.58,20.6,19000.0,19.588,19.6166,19.588,19.6071,19000.0
2012-06-15 15:10:00,20.61,20.61,20.59,20.61,21600.0,19.6166,19.6166,19.5975,19.6166,21600.0
2012-06-15 15:20:00,20.61,20.61,20.58,20.59,37000.0,19.6166,19.6166,19.588,19.5975,37000.0
2012-06-15 15:30:00,20.59,20.6,20.58,20.6,32400.0,19.5975,19.6071,19.588,19.6071,32400.0
2012-06-15 15:40:00,20.6,20.61,20.58,20.59,76800.0,19.6071,19.6166,19.588,19.5975,76800.0
2012-06-15 15:50:00,20.6,20.61,20.56,20.57,212200.0,19.6071,19.6166,19.569,19.5785,212200.0
2012-06-18 09:30:00,20.49,20.5,20.38,20.49,10000.0,19.5024,19.5119,19.3977,19.5024,10000.0
2012-06-18 09:40:00,20.49,20.61,20.48,20.6,7000.0,19.5024,19.6166,19.4928,19.6071,7000.0
2012-06-18 09:50:00,20.57,20.58,20.56,20.56,5800.0,19.5785,19.588,19.569,19.569,5800.0
2012-06-18 10:00:00,20.56,20.57,20.5,20.52,17200.0,19.569,19.5785,19.5119,19.5309,17200.0
2012-06-18 10:10:00,20.51,20.54,20.5,20.54,6400.0,19.5214,19.55,19.5119,19.55,6400.0
2012-06-18 10:20:00,20.56,20.56,20.54,20.55,13400.0,19.569,19.569,19.55,19.5595,13400.0
2012-06-18 10:30:00,20.55,20.55,20.52,20.53,31200.0,19.5595,19.5595,19.5309,19.5404,31200.0
2012-06-18 10:40:00,20.53,20.57,20.52,20.57,10000.0,19.5404,19.5785,19.5309,19.5785,10000.0
2012-06-18 10:50:00,20.57,20.57,20.45,20.45,43000.0,19.5785,19.5785,19.4643,19.4643,43000.0
2012-06-18 11:00:00,20.46,20.46,20.39,20.4,20600.0,19.4738,19.4738,19.4072,19.4167,20600.0
2012-06-18 11:10:00,20.4,20.42,20.39,20.41,11200.0,19.4167,19.4357,19.4072,19.4262,11200.0
2012-06-18 11:20:00,20.41,20.46,20.39,20.46,6200.0,19.4262,19.4738,19.4072,19.4738,6200.0
2012-06-18 11:30:00,20.46,20.47,20.44,20.46,16600.0,19.4738,19.4833,19.4548,19.4738,16600.0
2012-06-18 11:40:00,20.46,20.54,20.46,20.52,10600.0,19.4738,19.55,19.4738,19.5309,10600.0
2012-06-18 11:50:00,20.52,20.55,20.48,20.55,17600.0,19.5309,19.5595,19.4928,19.5595,17600.0
2012-06-18 12:00:00,20.54,20.57,20.52,20.57,14600.0,19.55,19.5785,19.5309,19.5785,14600.0
2012-06-18 12:10:00,20.57,20.62,20.56,20.62,15400.0,19.5785,19.6261,19.569,19.6261,15400.0
2012-06-18 12:20:00,20.61,20.63,20.6,20.6,16600.0,19.6166,19.6356,19.6071,19.6071,16600.0
2012-06-18 12:30:00,20.6,20.63,20.59,20.61,11200.0,19.6071,19.6356,19.5975,19.6166,11200.0
2012-06-18 12:40:00,20.6,20.61,20.57,20.61,44800.0,19.6071,19.6166,19.5785,19.6166,44800.0
2012-06-18 12:50:00,20.61,20.63,20.59,20.59,28200.0,19.6166,19.6356,19.5975,19.5975,28200.0
2012-06-18 13:00:00,20.6,20.61,20.58,20.61,6800.0,19.6071,19.6166,19.588,19.6166,6800.0
2012-06-18 13:10:00,20.62,20.64,20.61,20.63,5200.0,19.6261,19.6451,19.6166,19.6356,5200.0
2012-06-18 13:20:00,20.62,20.68,20.62,20.68,9800.0,19.6261,19.6832,19.6261,19.6832,9800.0
2012-06-18 13:30:00,20.68,20.7,20.68,20.68,14400.0,19.6832,19.7022,19.6832,19.6832,14400.0
2012-06-18 13:40:00,20.68,20.7,20.67,20.7,16400.0,19.6832,19.7022,19.6737,19.7022,16400.0
2012-06-18 13:50:00,20.69,20.72,20.69,20.72,12400.0,19.6927,19.7213,19.6927,19.7213,12400.0
2012-06-18 14:00:00,20.72,20.72,20.66,20.69,29400.0,19.7213,19.7213,19.6642,19.6927,29400.0
2012-06-18 14:10:00,20.69,20.73,20.69,20.73,14200.0,19.6927,19.7308,19.6927,19.7308,14200.0
2012-06-18 14:20:00,20.73,20.76,20.68,20.68,38600.0,19.7308,19.7593,19.6832,19.6832,38600.0
2012-06-18 14:30:00,20.68,20.68,20.65,20.66,56400.0,19.6832,19.6832,19.6547,19.6642,56400.0
2012-06-18 14:40:00,20.65,20.67,20.64,20.67,26600.0,19.6547,19.6737,19.6451,19.6737,26600.0
2012-06-18 14:50:00,20.67,20.71,20.67,20.71,36000.0,19.6737,19.7118,19.6737,19.7118,36000.0
2012-06-18 15:00:00,20.7,20.72,20.69,20.69,22000.0,19.7022,19.7213,19.6927,19.6927,22000.0
2012-06-18 15:10:00,20.69,20.71,20.67,20.68,54200.0,19.6927,19.7118,19.6737,19.6832,54200.0
2012-06-18 15:20:00,20.68,20.74,20.68,20.74,45600.0,19.6832,19.7403,19.6832,19.7403,45600.0
2012-06-18 15:30:00,20.74,20.78,20.71,20.77,57400.0,19.7403,19.7784,19.7118,19.7689,57400.0
2012-06-18 15:40:00,20.77,20.8,20.73,20.75,92000.0,19.7689,19.7974,19.7308,19.7498,92000.0
2012-06-18 15:50:00,20.75,20.75,20.71,20.74,137600.0,19.7498,19.7498,19.7118,19.7403,137600.0
2012-06-19 09:30:00,20.8,20.91,20.8,20.91,33400.0,19.7974,19.9021,19.7974,19.9021,33400.0
2012-06-19 09:40:00,20.92,20.94,20.88,20.92,22000.0,19.9116,19.9307,19.8736,19.9116,22000.0
2012-06-19 09:50:00,20.93,21.0,20.92,20.99,32600.0,19.9212,19.9878,19.9116,19.9783,32600.0
2012-06-19 10:00:00,20.99,21.07,20.99,21.06,44000.0,19.9783,20.0544,19.9783,20.0449,44000.0
2012-06-19 10:10:00,21.05,21.14,21.04,21.11,30400.0,20.0354,20.121,20.0259,20.0925,30400.0
2012-06-19 10:20:00,21.1,21.1,21.04,21.05,37200.0,20.083,20.083,20.0259,20.0354,37200.0
2012-06-19 10:30:00,21.06,21.07,21.04,21.04,38000.0,20.0449,20.0544,20.0259,20.0259,38000.0
2012-06-19 10:40:00,21.03,21.05,21.02,21.04,19600.0,20.0163,20.0354,20.0068,20.0259,19600.0
2012-06-19 10:50:00,21.04,21.08,21.04,21.08,15600.0,20.0259,20.0639,20.0259,20.0639,15600.0
2012-06-19 11:00:00,21.08,21.13,21.06,21.13,99200.0,20.0639,20.1115,20.0449,20.1115,99200.0
2012-06-19 11:10:00,21.13,21.13,21.07,21.07,16400.0,20.1115,20.1115,20.0544,20.0544,16400.0
2012-06-19 11:20:00,21.07,21.08,21.02,21.02,42800.0,20.0544,20.0639,20.0068,20.0068,42800.0
2012-06-19 11:30:00,21.02,21.03,20.96,20.97,39600.0,20.0068,20.0163,19.9497,19.9592,39600.0
2012-06-19 11:40:00,20.96,21.01,20.96,20.99,18600.0,19.9497,19.9973,19.9497,19.9783,18600.0
2012-06-19 11:50:00,21.0,21.05,21.0,21.03,18200.0,19.9878,20.0354,19.9878,20.0163,18200.0
2012-06-19 12:00:00,21.02,21.05,21.02,21.03,19200.0,20.0068,20.0354,20.0068,20.0163,19200.0
2012-06-19 12:10:00,21.02,21.06,21.02,21.05,33200.0,20.0068,20.0449,20.0068,20.0354,33200.0
2012-06-19 12:20:00,21.05,21.07,21.04,21.06,22800.0,20.0354,20.0544,20.0259,20.0449,22800.0
2012-06-19 12:30:00,21.05,21.06,21.04,21.06,19800.0,20.0354,20.0449,20.0259,20.0449,19800.0
2012-06-19 12:40:00,21.05,21.07,21.05,21.06,21400.0,20.0354,20.0544,20.0354,20.0449,21400.0
2012-06-19 12:50:00,21.06,21.09,21.06,21.08,20800.0,20.0449,20.0734,20.0449,20.0639,20800.0
2012-06-19 13:00:00,21.08,21.08,21.07,21.08,12800.0,20.0639,20.0639,20.0544,20.0639,12800.0
2012-06-19 13:10:00,21.08,21.08,21.07,21.07,16400.0,20.0639,20.0639,20.0544,20.0544,16400.0
2012-06-19 13:20:00,21.07,21.08,21.06,21.06,29400.0,20.0544,20.0639,20.0449,20.0449,29400.0
2012-06-19 13:30:00,21.06,21.07,21.06,21.06,28800.0,20.0449,20.0544,20.0449,20.0449,28800.0
2012-06-19 13:40:00,21.06,21.07,21.05,21.06,23800.0,20.0449,20.0544,20.0354,20.0449,23800.0
2012-06-19 13:50:00,21.06,21.06,21.05,21.05,42200.0,20.0449,20.0449,20.0354,20.0354,42200.0
2012-06-19 14:00:00,21.05,21.06,21.04,21.04,26800.0,20.0354,20.0449,20.0259,20.0259,26800.0
2012-06-19 14:10:00,21.05,21.06,21.04,21.05,25000.0,20.0354,20.0449,20.0259,20.0354,25000.0
2012-06-19 14:20:00,21.05,21.06,21.03,21.03,26800.0,20.0354,20.0449,20.0163,20.0163,26800.0
2012-06-19 14:30:00,21.04,21.04,21.0,21.01,56800.0,20.0259,20.0259,19.9878,19.9973,56800.0
2012-06-19 14:40:00,21.01,21.03,21.01,21.03,32000.0,19.9973,20.0163,19.9973,20.0163,32000.0
2012-06-19 14:50:00,21.03,21.08,21.03,21.08,35600.0,20.0163,20.0639,20.0163,20.0639,35600.0
2012-06-19 15:00:00,21.08,21.08,21.05,21.08,42200.0,20.0639,20.0639,20.0354,20.0639,42200.0
2012-06-19 15:10:00,21.08,21.1,21.07,21.09,29000.0,20.0639,20.083,20.0544,20.0734,29000.0
2012-06-19 15:20:00,21.09,21.1,21.07,21.09,38000.0,20.0734,20.083,20.0544,20.0734,38000.0
2012-06-19 15:30:00,21.09,21.11,21.08,21.09,36800.0,20.0734,20.0925,20.0639,20.0734,36800.0
2012-06-19 15:40:00,21.08,21.09,21.06,21.08,86400.0,20.0639,20.0734,20.0449,20.0639,86400.0
2012-06-19 15:50:00,21.08,21.1,21.08,21.09,100400.0,20.0639,20.083,20.0639,20.0734,100400.0
2012-06-20 09:30:00,21.12,21.17,21.05,21.1,40400.0,20.102,20.1496,20.0354,20.083,40400.0
2012-06-20 09:40:00,21.08,21.09,21.04,21.04,13400.0,20.0639,20.0734,20.0259,20.0259,13400.0
2012-06-20 09:50:00,21.04,21.05,20.99,20.99,16000.0,20.0259,20.0354,19.9783,19.9783,16000.0
2012-06-20 10:00:00,21.0,21.03,20.98,21.01,12600.0,19.9878,20.0163,19.9687,19.9973,12600.0
2012-06-20 10:10:00,21.01,21.1,21.0,21.1,18400.0,19.9973,20.083,19.9878,20.083,18400.0
2012-06-20 10:20:00,21.09,21.1,21.07,21.08,14200.0,20.0734,20.083,20.0544,20.0639,14200.0
2012-06-20 10:30:00,21.08,21.09,21.04,21.04,13600.0,20.0639,20.0734,20.0259,20.0259,13600.0
2012-06-20 10:40:00,21.03,21.07,21.02,21.07,12600.0,20.0163,20.0544,20.0068,20.0544,12600.0
2012-06-20 10:50:00,21.07,21.08,21.06,21.06,6000.0,20.0544,20.0639,20.0449,20.0449,6000.0
2012-06-20 11:00:00,21.05,21.09,21.05,21.06,10800.0,20.0354,20.0734,20.0354,20.0449,10800.0
2012-06-20 11:10:00,21.06,21.08,21.05,21.06,9400.0,20.0449,20.0639,20.0354,20.0449,9400.0
2012-06-20 11:20:00,21.07,21.08,21.07,21.08,9400.0,20.0544,20.0639,20.0544,20.0639,9400.0
2012-06-20 11:30:00,21.08,21.08,21.05,21.06,17200.0,20.0639,20.0639,20.0354,20.0449,17200.0
2012-06-20 11:40:00,21.06,21.08,21.06,21.07,7200.0,20.0449,20.0639,20.0449,20.0544,7200.0
2012-06-20 11:50:00,21.08,21.08,21.05,21.06,22600.0,20.0639,20.0639,20.0354,20.0449,22600.0
2012-06-20 12:00:00,21.06,21.07,21.05,21.05,12400.0,20.0449,20.0544,20.0354,20.0354,12400.0
2012-06-20 12:10:00,21.05,21.08,21.05,21.08,8400.0,20.0354,20.0639,20.0354,20.0639,8400.0
2012-06-20 12:20:00,21.08,21.08,21.04,21.08,25400.0,20.0639,20.0639,20.0259,20.0639,25400.0
2012-06-20 12:30:00,21.08,21.08,20.95,20.99,32800.0,20.0639,20.0639,19.9402,19.9783,32800.0
2012-06-20 12:40:00,21.0,21.08,21.0,21.04,28800.0,19.9878,20.0639,19.9878,20.0259,28800.0
2012-06-20 12:50:00,21.05,21.08,21.03,21.08,21600.0,20.0354,20.0639,20.0163,20.0639,21600.0
2012-06-20 13:00:00,21.08,21.13,21.07,21.11,36600.0,20.0639,20.1115,20.0544,20.0925,36600.0
2012-06-20 13:10:00,21.11,21.12,21.1,21.1,14600.0,20.0925,20.102,20.083,20.083,14600.0
2012-06-20 13:20:00,21.1,21.1,21.05,21.06,17000.0,20.083,20.083,20.0354,20.0449,17000.0
2012-06-20 13:30:00,21.09,21.09,21.05,21.06,10200.0,20.0734,20.0734,20.0354,20.0449,10200.0
2012-06-20 13:40:00,21.05,21.08,21.04,21.08,80200.0,20.0354,20.0639,20.0259,20.0639,80200.0
2012-06-20 13:50:00,21.07,21.09,21.05,21.09,11200.0,20.0544,20.0734,20.0354,20.0734,11200.0
2012-06-20 14:00:00,21.09,21.1,21.05,21.1,13200.0,20.0734,20.083,20.0354,20.083,13200.0
2012-06-20 14:10:00,21.1,21.13,21.08,21.08,24200.0,20.083,20.1115,20.0639,20.0639,24200.0
2012-06-20 14:20:00,21.08,21.09,21.06,21.07,28200.0,20.0639,20.0734,20.0449,20.0544,28200.0
2012-06-20 14:30:00,21.07,21.12,21.07,21.11,17000.0,20.0544,20.102,20.0544,20.0925,17000.0
2012-06-20 14:40:00,21.1,21.11,21.05,21.07,18200.0,20.083,20.0925,20.0354,20.0544,18200.0
2012-06-20 14:50:00,21.08,21.09,21.07,21.08,15000.0,20.0639,20.0734,20.0544,20.0639,15000.0
2012-06-20 15:00:00,21.08,21.08,21.05,21.07,12000.0,20.0639,20.0639,20.0354,20.0544,12000.0
2012-06-20 15:10:00,21.07,21.09,21.05,21.06,18800.0,20.0544,20.0734,20.0354,20.0449,18800.0
2012-06-20 15:20:00,21.06,21.13,21.05,21.13,28000.0,20.0449,20.1115,20.0354,20.1115,28000.0
2012-06-20 15:30:00,21.13,21.14,21.1,21.11,34800.0,20.1115,20.121,20.083,20.0925,34800.0
2012-06-20 15:40:00,21.11,21.16,21.1,21.13,68600.0,20.0925,20.1401,20.083,20.1115,68600.0
2012-06-20 15:50:00,21.13,21.14,21.1,21.12,96800.0,20.1115,20.121,20.083,20.102,96800.0
2012-06-21 09:30:00,21.18,21.18,21.1,21.16,15600.0,20.1591,20.1591,20.083,20.1401,15600.0
2012-06-21 09:40:00,21.16,21.17,21.09,21.11,31200.0,20.1401,20.1496,20.0734,20.0925,31200.0
2012-06-21 09:50:00,21.11,21.17,21.11,21.14,16200.0,20.0925,20.1496,20.0925,20.121,16200.0
2012-06-21 10:00:00,21.1,21.11,21.06,21.07,16400.0,20.083,20.0925,20.0449,20.0544,16400.0
2012-06-21 10:10:00,21.08,21.11,21.06,21.09,46600.0,20.0639,20.0925,20.0449,20.0734,46600.0
2012-06-21 10:20:00,21.1,21.11,21.05,21.07,14600.0,20.083,20.0925,20.0354,20.0544,14600.0
2012-06-21 10:30:00,21.06,21.06,21.04,21.04,10200.0,20.0449,20.0449,20.0259,20.0259,10200.0
2012-06-21 10:40:00,21.03,21.06,21.02,21.05,6800.0,20.0163,20.0449,20.0068,20.0354,6800.0
2012-06-21 10:50:00,21.05,21.06,21.01,21.04,39800.0,20.0354,20.0449,19.9973,20.0259,39800.0
2012-06-21 11:00:00,21.04,21.04,21.0,21.0,22400.0,20.0259,20.0259,19.9878,19.9878,22400.0
2012-06-21 11:10:00,21.0,21.02,21.0,21.02,7200.0,19.9878,20.0068,19.9878,20.0068,7200.0
2012-06-21 11:20:00,21.03,21.03,20.87,20.88,38000.0,20.0163,20.0163,19.864,19.8736,38000.0
2012-06-21 11:30:00,20.88,20.89,20.86,20.86,32600.0,19.8736,19.8831,19.8545,19.8545,32600.0
2012-06-21 11:40:00,20.87,20.92,20.86,20.92,13000.0,19.864,19.9116,19.8545,19.9116,13000.0
2012-06-21 11:50:00,20.93,20.94,20.91,20.92,21200.0,19.9212,19.9307,19.9021,19.9116,21200.0
2012-06-21 12:00:00,20.92,20.96,20.9,20.91,53000.0,19.9116,19.9497,19.8926,19.9021,53000.0
2012-06-21 12:10:00,20.92,20.92,20.86,20.86,43800.0,19.9116,19.9116,19.8545,19.8545,43800.0
2012-06-21 12:20:00,20.86,20.86,20.76,20.76,21200.0,19.8545,19.8545,19.7593,19.7593,21200.0
2012-06-21 12:30:00,20.76,20.78,20.75,20.78,13200.0,19.7593,19.7784,19.7498,19.7784,13200.0
2012-06-21 12:40:00,20.78,20.78,20.75,20.75,53600.0,19.7784,19.7784,19.7498,19.7498,53600.0
2012-06-21 12:50:00,20.75,20.77,20.72,20.72,45000.0,19.7498,19.7689,19.7213,19.7213,45000.0
2012-06-21 13:00:00,20.71,20.73,20.7,20.72,16200.0,19.7118,19.7308,19.7022,19.7213,16200.0
2012-06-21 13:10:00,20.71,20.72,20.7,20.7,34000.0,19.7118,19.7213,19.7022,19.7022,34000.0
2012-06-21 13:20:00,20.7,20.7,20.64,20.65,17400.0,19.7022,19.7022,19.6451,19.6547,17400.0
2012-06-21 13:30:00,20.64,20.71,20.64,20.66,96400.0,19.6451,19.7118,19.6451,19.6642,96400.0
2012-06-21 13:40:00,20.66,20.68,20.64,20.67,31000.0,19.6642,19.6832,19.6451,19.6737,31000.0
2012-06-21 13:50:00,20.67,20.67,20.61,20.61,54400.0,19.6737,19.6737,19.6166,19.6166,54400.0
2012-06-21 14:00:00,20.61,20.61,20.6,20.61,18400.0,19.6166,19.6166,19.6071,19.6166,18400.0
2012-06-21 14:10:00,20.61,20.61,20.45,20.46,148400.0,19.6166,19.6166,19.4643,19.4738,148400.0
2012-06-21 14:20:00,20.46,20.48,20.33,20.42,245600.0,19.4738,19.4928,19.3501,19.4357,245600.0
2012-06-21 14:30:00,20.43,20.46,20.29,20.31,94800.0,19.4453,19.4738,19.312,19.331,94800.0
2012-06-21 14:40:00,20.32,20.45,20.32,20.4,114400.0,19.3406,19.4643,19.3406,19.4167,114400.0
2012-06-21 14:50:00,20.42,20.45,20.4,20.4,58600.0,19.4357,19.4643,19.4167,19.4167,58600.0
2012-06-21 15:00:00,20.4,20.43,20.37,20.42,42400.0,19.4167,19.4453,19.3881,19.4357,42400.0
2012-06-21 15:10:00,20.43,20.43,20.29,20.3,87200.0,19.4453,19.4453,19.312,19.3215,87200.0
2012-06-21 15:20:00,20.31,20.36,20.3,20.33,91600.0,19.331,19.3786,19.3215,19.3501,91600.0
2012-06-21 15:30:00,20.33,20.4,20.32,20.38,64200.0,19.3501,19.4167,19.3406,19.3977,64200.0
2012-06-21 15:40:00,20.37,20.41,20.36,20.39,74000.0,19.3881,19.4262,19.3786,19.4072,74000.0
2012-06-21 15:50:00,20.39,20.43,20.35,20.36,210400.0,19.4072,19.4453,19.3691,19.3786,210400.0
2012-06-22 09:30:00,20.51,20.51,20.42,20.47,29000.0,19.5214,19.5214,19.4357,19.4833,29000.0
2012-06-22 09:40:00,20.48,20.51,20.47,20.5,5200.0,19.4928,19.5214,19.4833,19.5119,5200.0
2012-06-22 09:50:00,20.5,20.52,20.42,20.45,27800.0,19.5119,19.5309,19.4357,19.4643,27800.0
2012-06-22 10:00:00,20.45,20.47,20.43,20.44,54600.0,19.4643,19.4833,19.4453,19.4548,54600.0
2012-06-22 10:10:00,20.44,20.45,20.43,20.43,23400.0,19.4548,19.4643,19.4453,19.4453,23400.0
2012-06-22 10:20:00,20.44,20.45,20.42,20.42,5000.0,19.4548,19.4643,19.4357,19.4357,5000.0
2012-06-22 10:30:00,20.42,20.46,20.41,20.45,12400.0,19.4357,19.4738,19.4262,19.4643,12400.0
2012-06-22 10:40:00,20.45,20.46,20.43,20.45,19400.0,19.4643,19.4738,19.4453,19.4643,19400.0
2012-06-22 10:50:00,20.45,20.46,20.43,20.44,41200.0,19.4643,19.4738,19.4453,19.4548,41200.0
2012-06-22 11:00:00,20.45,20.46,20.44,20.46,49800.0,19.4643,19.4738,19.4548,19.4738,49800.0
2012-06-22 11:10:00,20.46,20.51,20.45,20.5,50800.0,19.4738,19.5214,19.4643,19.5119,50800.0
2012-06-22 11:20:00,20.5,20.51,20.47,20.47,18800.0,19.5119,19.5214,19.4833,19.4833,18800.0
2012-06-22 11:30:00,20.46,20.5,20.46,20.5,21600.0,19.4738,19.5119,19.4738,19.5119,21600.0
2012-06-22 11:40:00,20.5,20.52,20.47,20.5,67600.0,19.5119,19.5309,19.4833,19.5119,67600.0
2012-06-22 11:50:00,20.5,20.51,20.49,20.5,28000.0,19.5119,19.5214,19.5024,19.5119,28000.0
2012-06-22 12:00:00,20.5,20.5,20.46,20.47,22400.0,19.5119,19.5119,19.4738,19.4833,22400.0
2012-06-22 12:10:00,20.48,20.49,20.47,20.48,12800.0,19.4928,19.5024,19.4833,19.4928,12800.0
2012-06-22 12:20:00,20.49,20.49,20.46,20.48,36000.0,19.5024,19.5024,19.4738,19.4928,36000.0
2012-06-22 12:30:00,20.48,20.48,20.45,20.46,59400.0,19.4928,19.4928,19.4643,19.4738,59400.0
2012-06-22 12:40:00,20.47,20.48,20.45,20.47,69600.0,19.4833,19.4928,19.4643,19.4833,69600.0
2012-06-22 12:50:00,20.47,20.48,20.4,20.44,102600.0,19.4833,19.4928,19.4167,19.4548,102600.0
2012-06-22 13:00:00,20.44,20.46,20.43,20.45,240000.0,19.4548,19.4738,19.4453,19.4643,240000.0
2012-06-22 13:10:00,20.45,20.46,20.43,20.45,37600.0,19.4643,19.4738,19.4453,19.4643,37600.0
2012-06-22 13:20:00,20.45,20.45,20.43,20.44,35400.0,19.4643,19.4643,19.4453,19.4548,35400.0
2012-06-22 13:30:00,20.45,20.45,20.43,20.45,28400.0,19.4643,19.4643,19.4453,19.4643,28400.0
2012-06-22 13:40:00,20.44,20.45,20.43,20.43,49400.0,19.4548,19.4643,19.4453,19.4453,49400.0
2012-06-22 13:50:00,20.43,20.45,20.43,20.45,56600.0,19.4453,19.4643,19.4453,19.4643,56600.0
2012-06-22 14:00:00,20.45,20.45,20.45,20.45,87200.0,19.4643,19.4643,19.4643,19.4643,87200.0
2012-06-22 14:10:00,20.45,20.45,20.44,20.44,64200.0,19.4643,19.4643,19.4548,19.4548,64200.0
2012-06-22 14:20:00,20.44,20.45,20.43,20.44,30800.0,19.4548,19.4643,19.4453,19.4548,30800.0
2012-06-22 14:30:00,20.44,20.45,20.43,20.43,40400.0,19.4548,19.4643,19.4453,19.4453,40400.0
2012-06-22 14:40:00,20.44,20.45,20.43,20.45,63800.0,19.4548,19.4643,19.4453,19.4643,63800.0
2012-06-22 14:50:00,20.46,20.5,20.46,20.5,45600.0,19.4738,19.5119,19.4738,19.5119,45600.0
2012-06-22 15:00:00,20.5,20.57,20.5,20.57,40000.0,19.5119,19.5785,19.5119,19.5785,40000.0
2012-06-22 15:10:00,20.57,20.63,20.57,20.61,46800.0,19.5785,19.6356,19.5785,19.6166,46800.0
2012-06-22 15:20:00,20.61,20.61,20.56,20.59,53600.0,19.6166,19.6166,19.569,19.5975,53600.0
2012-06-22 15:30:00,20.59,20.61,20.58,20.58,56400.0,19.5975,19.6166,19.588,19.588,56400.0
2012-06-22 15:40:00,20.58,20.59,20.55,20.57,129200.0,19.588,19.5975,19.5595,19.5785,129200.0
2012-06-22 15:50:00,20.58,20.58,20.57,20.58,169600.0,19.588,19.588,19.5785,19.588,169600.0
2012-06-25 09:30:00,20.35,20.4,20.23,20.3,25000.0,19.3691,19.4167,19.2549,19.3215,25000.0
2012-06-25 09:40:00,20.29,20.36,20.29,20.36,13200.0,19.312,19.3786,19.312,19.3786,13200.0
2012-06-25 09:50:00,20.35,20.39,20.33,20.38,16800.0,19.3691,19.4072,19.3501,19.3977,16800.0
2012-06-25 10:00:00,20.4,20.43,20.35,20.35,26200.0,19.4167,19.4453,19.3691,19.3691,26200.0
2012-06-25 10:10:00,20.33,20.37,20.31,20.31,6800.0,19.3501,19.3881,19.331,19.331,6800.0
2012-06-25 10:20:00,20.32,20.33,20.3,20.31,10400.0,19.3406,19.3501,19.3215,19.331,10400.0
2012-06-25 10:30:00,20.31,20.31,20.27,20.27,5200.0,19.331,19.331,19.293,19.293,5200.0
2012-06-25 10:40:00,20.28,20.3,20.28,20.28,27600.0,19.3025,19.3215,19.3025,19.3025,27600.0
2012-06-25 10:50:00,20.28,20.34,20.28,20.3,18200.0,19.3025,19.3596,19.3025,19.3215,18200.0
2012-06-25 11:00:00,20.29,20.3,20.28,20.3,11200.0,19.312,19.3215,19.3025,19.3215,11200.0
2012-06-25 11:10:00,20.28,20.3,20.25,20.28,22400.0,19.3025,19.3215,19.2739,19.3025,22400.0
2012-06-25 11:20:00,20.29,20.31,20.27,20.27,6400.0,19.312,19.331,19.293,19.293,6400.0
2012-06-25 11:30:00,20.27,20.28,20.25,20.27,15000.0,19.293,19.3025,19.2739,19.293,15000.0
2012-06-25 11:40:00,20.27,20.29,20.27,20.28,4200.0,19.293,19.312,19.293,19.3025,4200.0
2012-06-25 11:50:00,20.29,20.31,20.25,20.25,10800.0,19.312,19.331,19.2739,19.2739,10800.0
2012-06-25 12:00:00,20.24,20.25,20.24,20.25,1800.0,19.2644,19.2739,19.2644,19.2739,1800.0
2012-06-25 12:10:00,20.27,20.31,20.24,20.31,30400.0,19.293,19.331,19.2644,19.331,30400.0
2012-06-25 12:20:00,20.32,20.32,20.27,20.27,37800.0,19.3406,19.3406,19.293,19.293,37800.0
2012-06-25 12:30:00,20.27,20.28,20.27,20.28,2600.0,19.293,19.3025,19.293,19.3025,2600.0
2012-06-25 12:40:00,20.28,20.29,20.28,20.28,3800.0,19.3025,19.312,19.3025,19.3025,3800.0
2012-06-25 12:50:00,20.28,20.29,20.27,20.28,25400.0,19.3025,19.312,19.293,19.3025,25400.0
2012-06-25 13:00:00,20.27,20.27,20.24,20.25,5800.0,19.293,19.293,19.2644,19.2739,5800.0
2012-06-25 13:10:00,20.25,20.28,20.25,20.27,5600.0,19.2739,19.3025,19.2739,19.293,5600.0
2012-06-25 13:20:00,20.27,20.31,20.27,20.31,19200.0,19.293,19.331,19.293,19.331,19200.0
2012-06-25 13:30:00,20.31,20.32,20.3,20.3,67000.0,19.331,19.3406,19.3215,19.3215,67000.0
2012-06-25 13:40:00,20.3,20.31,20.28,20.29,12800.0,19.3215,19.331,19.3025,19.312,12800.0
2012-06-25 13:50:00,20.29,20.29,20.25,20.29,22200.0,19.312,19.312,19.2739,19.312,22200.0
2012-06-25 14:00:00,20.3,20.3,20.28,20.29,5800.0,19.3215,19.3215,19.3025,19.312,5800.0
2012-06-25 14:10:00,20.28,20.33,20.28,20.32,15600.0,19.3025,19.3501,19.3025,19.3406,15600.0
2012-06-25 14:20:00,20.32,20.32,20.28,20.28,12800.0,19.3406,19.3406,19.3025,19.3025,12800.0
2012-06-25 14:30:00,20.27,20.27,20.26,20.27,7400.0,19.293,19.293,19.2835,19.293,7400.0
2012-06-25 14:40:00,20.26,20.26,20.25,20.25,14200.0,19.2835,19.2835,19.2739,19.2739,14200.0
2012-06-25 14:50:00,20.25,20.28,20.25,20.25,51800.0,19.2739,19.3025,19.2739,19.2739,51800.0
2012-06-25 15:00:00,20.25,20.28,20.25,20.26,33000.0,19.2739,19.3025,19.2739,19.2835,33000.0
2012-06-25 15:10:00,20.26,20.27,20.25,20.25,53800.0,19.2835,19.293,19.2739,19.2739,53800.0
2012-06-25 15:20:00,20.26,20.29,20.24,20.24,65000.0,19.2835,19.312,19.2644,19.2644,65000.0
2012-06-25 15:30:00,20.24,20.27,20.22,20.23,97400.0,19.2644,19.293,19.2454,19.2549,97400.0
2012-06-25 15:40:00,20.23,20.26,20.19,20.24,81000.0,19.2549,19.2835,19.2168,19.2644,81000.0
2012-06-25 15:50:00,20.23,20.24,20.2,20.21,114000.0,19.2549,19.2644,19.2263,19.2359,114000.0
2012-06-26 09:30:00,20.14,20.3,20.09,20.27,29800.0,19.1692,19.3215,19.1216,19.293,29800.0
2012-06-26 09:40:00,20.27,20.27,20.15,20.16,16600.0,19.293,19.293,19.1788,19.1883,16600.0
2012-06-26 09:50:00,20.17,20.18,20.1,20.13,11200.0,19.1978,19.2073,19.1312,19.1597,11200.0
2012-06-26 10:00:00,20.13,20.18,20.1,20.15,23200.0,19.1597,19.2073,19.1312,19.1788,23200.0
2012-06-26 10:10:00,20.13,20.13,20.06,20.06,15800.0,19.1597,19.1597,19.0931,19.0931,15800.0
2012-06-26 10:20:00,20.05,20.07,20.04,20.04,27400.0,19.0836,19.1026,19.0741,19.0741,27400.0
2012-06-26 10:30:00,20.04,20.05,20.0,20.05,35600.0,19.0741,19.0836,19.036,19.0836,35600.0
2012-06-26 10:40:00,20.06,20.07,20.02,20.03,32000.0,19.0931,19.1026,19.055,19.0645,32000.0
2012-06-26 10:50:00,20.03,20.06,20.02,20.05,22400.0,19.0645,19.0931,19.055,19.0836,22400.0
2012-06-26 11:00:00,20.03,20.08,20.0,20.02,20200.0,19.0645,19.1121,19.036,19.055,20200.0
2012-06-26 11:10:00,20.02,20.02,19.97,20.0,54800.0,19.055,19.055,19.0074,19.036,54800.0
2012-06-26 11:20:00,20.0,20.04,19.99,20.0,23600.0,19.036,19.0741,19.0265,19.036,23600.0
2012-06-26 11:30:00,20.0,20.06,20.0,20.0,30000.0,19.036,19.0931,19.036,19.036,30000.0
2012-06-26 11:40:00,20.0,20.06,20.0,20.03,33200.0,19.036,19.0931,19.036,19.0645,33200.0
2012-06-26 11:50:00,20.04,20.06,20.01,20.02,14600.0,19.0741,19.0931,19.0455,19.055,14600.0
2012-06-26 12:00:00,20.02,20.07,20.02,20.05,86400.0,19.055,19.1026,19.055,19.0836,86400.0
2012-06-26 12:10:00,20.05,20.06,20.01,20.02,18400.0,19.0836,19.0931,19.0455,19.055,18400.0
2012-06-26 12:20:00,20.03,20.05,20.01,20.02,15400.0,19.0645,19.0836,19.0455,19.055,15400.0
2012-06-26 12:30:00,20.02,20.07,20.02,20.04,15000.0,19.055,19.1026,19.055,19.0741,15000.0
2012-06-26 12:40:00,20.06,20.11,20.05,20.07,18200.0,19.0931,19.1407,19.0836,19.1026,18200.0
2012-06-26 12:50:00,20.07,20.1,20.07,20.07,40600.0,19.1026,19.1312,19.1026,19.1026,40600.0
2012-06-26 13:00:00,20.07,20.09,20.06,20.07,12600.0,19.1026,19.1216,19.0931,19.1026,12600.0
2012-06-26 13:10:00,20.08,20.1,20.07,20.07,19000.0,19.1121,19.1312,19.1026,19.1026,19000.0
2012-06-26 13:20:00,20.07,20.09,20.06,20.08,16200.0,19.1026,19.1216,19.0931,19.1121,16200.0
2012-06-26 13:30:00,20.07,20.1,20.04,20.09,20600.0,19.1026,19.1312,19.0741,19.1216,20600.0
2012-06-26 13:40:00,20.08,20.11,20.07,20.11,21800.0,19.1121,19.1407,19.1026,19.1407,21800.0
2012-06-26 13:50:00,20.11,20.12,20.07,20.09,18200.0,19.1407,19.1502,19.1026,19.1216,18200.0
2012-06-26 14:00:00,20.1,20.14,20.1,20.14,27800.0,19.1312,19.1692,19.1312,19.1692,27800.0
2012-06-26 14:10:00,20.14,20.16,20.13,20.15,16400.0,19.1692,19.1883,19.1597,19.1788,16400.0
2012-06-26 14:20:00,20.15,20.18,20.15,20.17,43400.0,19.1788,19.2073,19.1788,19.1978,43400.0
2012-06-26 14:30:00,20.17,20.18,20.11,20.13,24400.0,19.1978,19.2073,19.1407,19.1597,24400.0
2012-06-26 14:40:00,20.14,20.21,20.13,20.21,100000.0,19.1692,19.2359,19.1597,19.2359,100000.0
2012-06-26 14:50:00,20.21,20.3,20.19,20.24,279000.0,19.2359,19.3215,19.2168,19.2644,279000.0
2012-06-26 15:00:00,20.24,20.27,20.23,20.25,65800.0,19.2644,19.293,19.2549,19.2739,65800.0
2012-06-26 15:10:00,20.25,20.28,20.25,20.25,104400.0,19.2739,19.3025,19.2739,19.2739,104400.0
2012-06-26 15:20:00,20.25,20.27,20.25,20.25,76200.0,19.2739,19.293,19.2739,19.2739,76200.0
2012-06-26 15:30:00,20.25,20.28,20.25,20.26,54000.0,19.2739,19.3025,19.2739,19.2835,54000.0
2012-06-26 15:40:00,20.27,20.28,20.25,20.27,83400.0,19.293,19.3025,19.2739,19.293,83400.0
2012-06-26 15:50:00,20.27,20.27,20.24,20.27,217400.0,19.293,19.293,19.2644,19.293,217400.0
2012-06-27 09:30:00,20.29,20.4,20.28,20.39,15800.0,19.312,19.4167,19.3025,19.4072,15800.0
2012-06-27 09:40:00,20.39,20.4,20.31,20.33,20000.0,19.4072,19.4167,19.331,19.3501,20000.0
2012-06-27 09:50:00,20.32,20.43,20.31,20.41,22400.0,19.3406,19.4453,19.331,19.4262,22400.0
2012-06-27 10:00:00,20.4,20.5,20.4,20.47,19200.0,19.4167,19.5119,19.4167,19.4833,19200.0
2012-06-27 10:10:00,20.47,20.55,20.46,20.5,93600.0,19.4833,19.5595,19.4738,19.5119,93600.0
2012-06-27 10:20:00,20.51,20.54,20.5,20.53,9400.0,19.5214,19.55,19.5119,19.5404,9400.0
2012-06-27 10:30:00,20.53,20.55,20.53,20.53,19800.0,19.5404,19.5595,19.5404,19.5404,19800.0
2012-06-27 10:40:00,20.53,20.53,20.47,20.49,13600.0,19.5404,19.5404,19.4833,19.5024,13600.0
2012-06-27 10:50:00,20.48,20.5,20.46,20.5,10800.0,19.4928,19.5119,19.4738,19.5119,10800.0
2012-06-27 11:00:00,20.5,20.52,20.5,20.52,10000.0,19.5119,19.5309,19.5119,19.5309,10000.0
2012-06-27 11:10:00,20.52,20.53,20.49,20.53,34600.0,19.5309,19.5404,19.5024,19.5404,34600.0
2012-06-27 11:20:00,20.52,20.53,20.5,20.53,12000.0,19.5309,19.5404,19.5119,19.5404,12000.0
2012-06-27 11:30:00,20.54,20.6,20.54,20.58,13000.0,19.55,19.6071,19.55,19.588,13000.0
2012-06-27 11:40:00,20.57,20.6,20.57,20.59,6400.0,19.5785,19.6071,19.5785,19.5975,6400.0
2012-06-27 11:50:00,20.58,20.59,20.56,20.56,33800.0,19.588,19.5975,19.569,19.569,33800.0
2012-06-27 12:00:00,20.56,20.61,20.55,20.61,8000.0,19.569,19.6166,19.5595,19.6166,8000.0
2012-06-27 12:10:00,20.61,20.61,20.57,20.59,5800.0,19.6166,19.6166,19.5785,19.5975,5800.0
2012-06-27 12:20:00,20.59,20.63,20.58,20.61,8000.0,19.5975,19.6356,19.588,19.6166,8000.0
2012-06-27 12:30:00,20.6,20.63,20.59,20.61,11600.0,19.6071,19.6356,19.5975,19.6166,11600.0
2012-06-27 12:40:00,20.61,20.63,20.61,20.61,9000.0,19.6166,19.6356,19.6166,19.6166,9000.0
2012-06-27 12:50:00,20.61,20.7,20.61,20.69,53400.0,19.6166,19.7022,19.6166,19.6927,53400.0
2012-06-27 13:00:00,20.68,20.7,20.61,20.61,86400.0,19.6832,19.7022,19.6166,19.6166,86400.0
2012-06-27 13:10:00,20.61,20.66,20.6,20.61,39200.0,19.6166,19.6642,19.6071,19.6166,39200.0
2012-06-27 13:20:00,20.61,20.61,20.57,20.57,19400.0,19.6166,19.6166,19.5785,19.5785,19400.0
2012-06-27 13:30:00,20.56,20.59,20.55,20.59,38000.0,19.569,19.5975,19.5595,19.5975,38000.0
2012-06-27 13:40:00,20.58,20.63,20.58,20.61,11200.0,19.588,19.6356,19.588,19.6166,11200.0
2012-06-27 13:50:00,20.61,20.63,20.58,20.59,11000.0,19.6166,19.6356,19.588,19.5975,11000.0
2012-06-27 14:00:00,20.6,20.62,20.57,20.62,22000.0,19.6071,19.6261,19.5785,19.6261,22000.0
2012-06-27 14:10:00,20.61,20.63,20.61,20.61,55200.0,19.6166,19.6356,19.6166,19.6166,55200.0
2012-06-27 14:20:00,20.61,20.63,20.61,20.62,10600.0,19.6166,19.6356,19.6166,19.6261,10600.0
2012-06-27 14:30:00,20.62,20.66,20.61,20.65,26600.0,19.6261,19.6642,19.6166,19.6547,26600.0
2012-06-27 14:40:00,20.65,20.71,20.65,20.7,31400.0,19.6547,19.7118,19.6547,19.7022,31400.0
2012-06-27 14:50:00,20.7,20.72,20.68,20.69,39600.0,19.7022,19.7213,19.6832,19.6927,39600.0
2012-06-27 15:00:00,20.68,20.69,20.66,20.69,38400.0,19.6832,19.6927,19.6642,19.6927,38400.0
2012-06-27 15:10:00,20.7,20.75,20.7,20.74,40600.0,19.7022,19.7498,19.7022,19.7403,40600.0
2012-06-27 15:20:00,20.74,20.76,20.74,20.75,59800.0,19.7403,19.7593,19.7403,19.7498,59800.0
2012-06-27 15:30:00,20.76,20.78,20.75,20.78,54400.0,19.7593,19.7784,19.7498,19.7784,54400.0
2012-06-27 15:40:00,20.78,20.8,20.75,20.75,68400.0,19.7784,19.7974,19.7498,19.7498,68400.0
2012-06-27 15:50:00,20.75,20.77,20.73,20.76,146000.0,19.7498,19.7689,19.7308,19.7593,146000.0
2012-06-28 09:30:00,20.63,20.71,20.58,20.7,40000.0,19.6356,19.7118,19.588,19.7022,40000.0
2012-06-28 09:40:00,20.73,20.78,20.71,20.75,16800.0,19.7308,19.7784,19.7118,19.7498,16800.0
2012-06-28 09:50:00,20.74,20.79,20.74,20.77,12800.0,19.7403,19.7879,19.7403,19.7689,12800.0
2012-06-28 10:00:00,20.75,20.77,20.68,20.71,32400.0,19.7498,19.7689,19.6832,19.7118,32400.0
2012-06-28 10:10:00,20.73,20.77,20.71,20.75,12200.0,19.7308,19.7689,19.7118,19.7498,12200.0
2012-06-28 10:20:00,20.73,20.75,20.71,20.72,16600.0,19.7308,19.7498,19.7118,19.7213,16600.0
2012-06-28 10:30:00,20.71,20.72,20.7,20.72,41600.0,19.7118,19.7213,19.7022,19.7213,41600.0
2012-06-28 10:40:00,20.72,20.74,20.7,20.74,27600.0,19.7213,19.7403,19.7022,19.7403,27600.0
2012-06-28 10:50:00,20.73,20.74,20.71,20.72,17600.0,19.7308,19.7403,19.7118,19.7213,17600.0
2012-06-28 11:00:00,20.71,20.74,20.71,20.73,29200.0,19.7118,19.7403,19.7118,19.7308,29200.0
2012-06-28 11:10:00,20.72,20.75,20.72,20.75,10800.0,19.7213,19.7498,19.7213,19.7498,10800.0
2012-06-28 11:20:00,20.74,20.75,20.72,20.74,24000.0,19.7403,19.7498,19.7213,19.7403,24000.0
2012-06-28 11:30:00,20.74,20.75,20.72,20.72,47600.0,19.7403,19.7498,19.7213,19.7213,47600.0
2012-06-28 11:40:00,20.72,20.73,20.69,20.7,13600.0,19.7213,19.7308,19.6927,19.7022,13600.0
2012-06-28 11:50:00,20.69,20.71,20.66,20.7,17600.0,19.6927,19.7118,19.6642,19.7022,17600.0
2012-06-28 12:00:00,20.71,20.72,20.68,20.71,16000.0,19.7118,19.7213,19.6832,19.7118,16000.0
2012-06-28 12:10:00,20.71,20.72,20.68,20.68,15400.0,19.7118,19.7213,19.6832,19.6832,15400.0
2012-06-28 12:20:00,20.68,20.72,20.68,20.71,27200.0,19.6832,19.7213,19.6832,19.7118,27200.0
2012-06-28 12:30:00,20.71,20.71,20.68,20.71,16800.0,19.7118,19.7118,19.6832,19.7118,16800.0
2012-06-28 12:40:00,20.71,20.72,20.7,20.71,12400.0,19.7118,19.7213,19.7022,19.7118,12400.0
2012-06-28 12:50:00,20.71,20.75,20.71,20.75,28800.0,19.7118,19.7498,19.7118,19.7498,28800.0
2012-06-28 13:00:00,20.75,20.76,20.72,20.75,27600.0,19.7498,19.7593,19.7213,19.7498,27600.0
2012-06-28 13:10:00,20.76,20.78,20.74,20.75,35600.0,19.7593,19.7784,19.7403,19.7498,35600.0
2012-06-28 13:20:00,20.75,20.77,20.75,20.75,12400.0,19.7498,19.7689,19.7498,19.7498,12400.0
2012-06-28 13:30:00,20.75,20.76,20.74,20.75,28600.0,19.7498,19.7593,19.7403,19.7498,28600.0
2012-06-28 13:40:00,20.75,20.78,20.74,20.77,15200.0,19.7498,19.7784,19.7403,19.7689,15200.0
2012-06-28 13:50:00,20.77,20.77,20.75,20.75,28600.0,19.7689,19.7689,19.7498,19.7498,28600.0
2012-06-28 14:00:00,20.76,20.77,20.75,20.75,11800.0,19.7593,19.7689,19.7498,19.7498,11800.0
2012-06-28 14:10:00,20.75,20.76,20.75,20.75,35600.0,19.7498,19.7593,19.7498,19.7498,35600.0
2012-06-28 14:20:00,20.75,20.75,20.72,20.73,41000.0,19.7498,19.7498,19.7213,19.7308,41000.0
2012-06-28 14:30:00,20.73,20.73,20.72,20.72,14600.0,19.7308,19.7308,19.7213,19.7213,14600.0
2012-06-28 14:40:00,20.72,20.73,20.69,20.7,13200.0,19.7213,19.7308,19.6927,19.7022,13200.0
2012-06-28 14:50:00,20.7,20.71,20.68,20.71,14400.0,19.7022,19.7118,19.6832,19.7118,14400.0
2012-06-28 15:00:00,20.7,20.73,20.68,20.73,20000.0,19.7022,19.7308,19.6832,19.7308,20000.0
2012-06-28 15:10:00,20.73,20.73,20.68,20.71,15200.0,19.7308,19.7308,19.6832,19.7118,15200.0
2012-06-28 15:20:00,20.72,20.74,20.72,20.74,23200.0,19.7213,19.7403,19.7213,19.7403,23200.0
2012-06-28 15:30:00,20.75,20.89,20.74,20.89,59600.0,19.7498,19.8831,19.7403,19.8831,59600.0
2012-06-28 15:40:00,20.9,20.91,20.86,20.89,83200.0,19.8926,19.9021,19.8545,19.8831,83200.0
2012-06-28 15:50:00,20.89,20.92,20.86,20.92,103200.0,19.8831,19.9116,19.8545,19.9116,103200.0
2012-06-29 09:30:00,21.22,21.24,21.14,21.18,45200.0,20.1972,20.2162,20.121,20.1591,45200.0
2012-06-29 09:40:00,21.21,21.23,21.18,21.21,13600.0,20.1877,20.2067,20.1591,20.1877,13600.0
2012-06-29 09:50:00,21.18,21.2,21.15,21.2,17000.0,20.1591,20.1781,20.1306,20.1781,17000.0
2012-06-29 10:00:00,21.19,21.27,21.18,21.27,38200.0,20.1686,20.2448,20.1591,20.2448,38200.0
2012-06-29 10:10:00,21.26,21.36,21.26,21.33,14000.0,20.2352,20.3304,20.2352,20.3019,14000.0
2012-06-29 10:20:00,21.35,21.4,21.34,21.38,25200.0,20.3209,20.3685,20.3114,20.3495,25200.0
2012-06-29 10:30:00,21.35,21.4,21.35,21.38,92000.0,20.3209,20.3685,20.3209,20.3495,92000.0
2012-06-29 10:40:00,21.39,21.43,21.38,21.43,19800.0,20.359,20.3971,20.3495,20.3971,19800.0
2012-06-29 10:50:00,21.42,21.45,21.41,21.44,46400.0,20.3875,20.4161,20.378,20.4066,46400.0
2012-06-29 11:00:00,21.43,21.46,21.42,21.43,16000.0,20.3971,20.4256,20.3875,20.3971,16000.0
2012-06-29 11:10:00,21.42,21.46,21.42,21.46,15600.0,20.3875,20.4256,20.3875,20.4256,15600.0
2012-06-29 11:20:00,21.46,21.48,21.45,21.48,14000.0,20.4256,20.4446,20.4161,20.4446,14000.0
2012-06-29 11:30:00,21.48,21.53,21.45,21.53,331400.0,20.4446,20.4922,20.4161,20.4922,331400.0
2012-06-29 11:40:00,21.53,21.54,21.5,21.54,23600.0,20.4922,20.5018,20.4637,20.5018,23600.0
2012-06-29 11:50:00,21.54,21.57,21.54,21.57,11400.0,20.5018,20.5303,20.5018,20.5303,11400.0
2012-06-29 12:00:00,21.56,21.57,21.53,21.54,18400.0,20.5208,20.5303,20.4922,20.5018,18400.0
2012-06-29 12:10:00,21.53,21.54,21.52,21.53,10800.0,20.4922,20.5018,20.4827,20.4922,10800.0
2012-06-29 12:20:00,21.52,21.53,21.51,21.53,22000.0,20.4827,20.4922,20.4732,20.4922,22000.0
2012-06-29 12:30:00,21.53,21.54,21.51,21.53,12800.0,20.4922,20.5018,20.4732,20.4922,12800.0
2012-06-29 12:40:00,21.54,21.54,21.5,21.5,25800.0,20.5018,20.5018,20.4637,20.4637,25800.0
2012-06-29 12:50:00,21.5,21.52,21.5,21.52,18800.0,20.4637,20.4827,20.4637,20.4827,18800.0
2012-06-29 13:00:00,21.51,21.52,21.5,21.51,26800.0,20.4732,20.4827,20.4637,20.4732,26800.0
2012-06-29 13:10:00,21.51,21.52,21.5,21.5,19000.0,20.4732,20.4827,20.4637,20.4637,19000.0
2012-06-29 13:20:00,21.5,21.52,21.5,21.5,18000.0,20.4637,20.4827,20.4637,20.4637,18000.0
2012-06-29 13:30:00,21.5,21.51,21.48,21.48,23200.0,20.4637,20.4732,20.4446,20.4446,23200.0
2012-06-29 13:40:00,21.48,21.53,21.47,21.52,32000.0,20.4446,20.4922,20.4351,20.4827,32000.0
2012-06-29 13:50:00,21.52,21.53,21.5,21.51,19400.0,20.4827,20.4922,20.4637,20.4732,19400.0
2012-06-29 14:00:00,21.52,21.55,21.51,21.55,32800.0,20.4827,20.5113,20.4732,20.5113,32800.0
2012-06-29 14:10:00,21.55,21.55,21.5,21.53,56600.0,20.5113,20.5113,20.4637,20.4922,56600.0
2012-06-29 14:20:00,21.54,21.56,21.52,21.56,21200.0,20.5018,20.5208,20.4827,20.5208,21200.0
2012-06-29 14:30:00,21.55,21.55,21.52,21.53,13400.0,20.5113,20.5113,20.4827,20.4922,13400.0
2012-06-29 14:40:00,21.52,21.54,21.52,21.53,38400.0,20.4827,20.5018,20.4827,20.4922,38400.0
2012-06-29 14:50:00,21.53,21.54,21.51,21.53,29000.0,20.4922,20.5018,20.4732,20.4922,29000.0
2012-06-29 15:00:00,21.53,21.54,21.51,21.53,29200.0,20.4922,20.5018,20.4732,20.4922,29200.0
2012-06-29 15:10:00,21.53,21.53,21.52,21.52,16800.0,20.4922,20.4922,20.4827,20.4827,16800.0
2012-06-29 15:20:00,21.52,21.54,21.51,21.53,43600.0,20.4827,20.5018,20.4732,20.4922,43600.0
2012-06-29 15:30:00,21.53,21.57,21.52,21.54,59400.0,20.4922,20.5303,20.4827,20.5018,59400.0
2012-06-29 15:40:00,21.54,21.57,21.5,21.57,125800.0,20.5018,20.5303,20.4637,20.5303,125800.0
2012-06-29 15:50:00,21.58,21.61,21.57,21.61,118400.0,20.5398,20.5684,20.5303,20.5684,118400.0
2012-07-02 09:30:00,21.71,21.81,21.45,21.76,34400.0,20.6636,20.7587,20.4161,20.7111,34400.0
2012-07-02 09:40:00,21.81,21.89,21.77,21.87,13600.0,20.7587,20.8349,20.7207,20.8158,13600.0
2012-07-02 09:50:00,21.89,21.89,21.72,21.74,12400.0,20.8349,20.8349,20.6731,20.6921,12400.0
2012-07-02 10:00:00,21.74,21.74,21.61,21.63,18800.0,20.6921,20.6921,20.5684,20.5874,18800.0
2012-07-02 10:10:00,21.61,21.67,21.61,21.66,27000.0,20.5684,20.6255,20.5684,20.616,27000.0
2012-07-02 10:20:00,21.67,21.68,21.63,21.64,15400.0,20.6255,20.635,20.5874,20.5969,15400.0
2012-07-02 10:30:00,21.63,21.66,21.61,21.66,35200.0,20.5874,20.616,20.5684,20.616,35200.0
2012-07-02 10:40:00,21.65,21.7,21.64,21.7,30800.0,20.6065,20.654,20.5969,20.654,30800.0
2012-07-02 10:50:00,21.7,21.71,21.69,21.7,15400.0,20.654,20.6636,20.6445,20.654,15400.0
2012-07-02 11:00:00,21.7,21.7,21.68,21.68,48600.0,20.654,20.654,20.635,20.635,48600.0
2012-07-02 11:10:00,21.68,21.69,21.66,21.68,41200.0,20.635,20.6445,20.616,20.635,41200.0
2012-07-02 11:20:00,21.68,21.68,21.65,21.67,9000.0,20.635,20.635,20.6065,20.6255,9000.0
2012-07-02 11:30:00,21.66,21.67,21.63,21.67,8200.0,20.616,20.6255,20.5874,20.6255,8200.0
2012-07-02 11:40:00,21.65,21.66,21.61,21.61,10400.0,20.6065,20.616,20.5684,20.5684,10400.0
2012-07-02 11:50:00,21.6,21.63,21.6,21.61,13800.0,20.5589,20.5874,20.5589,20.5684,13800.0
2012-07-02 12:00:00,21.6,21.64,21.6,21.63,11600.0,20.5589,20.5969,20.5589,20.5874,11600.0
2012-07-02 12:10:00,21.63,21.65,21.63,21.63,6600.0,20.5874,20.6065,20.5874,20.5874,6600.0
2012-07-02 12:20:00,21.64,21.7,21.63,21.69,14600.0,20.5969,20.654,20.5874,20.6445,14600.0
2012-07-02 12:30:00,21.68,21.69,21.65,21.65,21600.0,20.635,20.6445,20.6065,20.6065,21600.0
2012-07-02 12:40:00,21.65,21.68,21.65,21.67,16400.0,20.6065,20.635,20.6065,20.6255,16400.0
2012-07-02 12:50:00,21.68,21.7,21.66,21.66,22000.0,20.635,20.654,20.616,20.616,22000.0
2012-07-02 13:00:00,21.66,21.69,21.65,21.67,14400.0,20.616,20.6445,20.6065,20.6255,14400.0
2012-07-02 13:10:00,21.67,21.68,21.65,21.65,19600.0,20.6255,20.635,20.6065,20.6065,19600.0
2012-07-02 13:20:00,21.65,21.65,21.62,21.63,7800.0,20.6065,20.6065,20.5779,20.5874,7800.0
2012-07-02 13:30:00,21.63,21.64,21.61,21.61,11800.0,20.5874,20.5969,20.5684,20.5684,11800.0
2012-07-02 13:40:00,21.61,21.61,21.58,21.6,9600.0,20.5684,20.5684,20.5398,20.5589,9600.0
2012-07-02 13:50:00,21.6,21.63,21.59,21.63,13400.0,20.5589,20.5874,20.5493,20.5874,13400.0
2012-07-02 14:00:00,21.62,21.63,21.6,21.63,8200.0,20.5779,20.5874,20.5589,20.5874,8200.0
2012-07-02 14:10:00,21.63,21.67,21.61,21.67,14800.0,20.5874,20.6255,20.5684,20.6255,14800.0
2012-07-02 14:20:00,21.68,21.71,21.66,21.71,17200.0,20.635,20.6636,20.616,20.6636,17200.0
2012-07-02 14:30:00,21.7,21.7,21.68,21.68,9000.0,20.654,20.654,20.635,20.635,9000.0
2012-07-02 14:40:00,21.68,21.71,21.67,21.7,91200.0,20.635,20.6636,20.6255,20.654,91200.0
2012-07-02 14:50:00,21.7,21.71,21.7,21.7,43600.0,20.654,20.6636,20.654,20.654,43600.0
2012-07-02 15:00:00,21.7,21.7,21.69,21.7,23800.0,20.654,20.654,20.6445,20.654,23800.0
2012-07-02 15:10:00,21.7,21.71,21.69,21.7,30000.0,20.654,20.6636,20.6445,20.654,30000.0
2012-07-02 15:20:00,21.7,21.71,21.68,21.7,30400.0,20.654,20.6636,20.635,20.654,30400.0
2012-07-02 15:30:00,21.69,21.7,21.65,21.65,58600.0,20.6445,20.654,20.6065,20.6065,58600.0
2012-07-02 15:40:00,21.65,21.68,21.64,21.67,71200.0,20.6065,20.635,20.5969,20.6255,71200.0
2012-07-02 15:50:00,21.67,21.73,21.67,21.73,70800.0,20.6255,20.6826,20.6255,20.6826,70800.0
2012-07-03 09:30:00,21.74,21.74,21.61,21.66,16400.0,20.6921,20.6921,20.5684,20.616,16400.0
2012-07-03 09:40:00,21.69,21.74,21.68,21.73,7600.0,20.6445,20.6921,20.635,20.6826,7600.0
2012-07-03 09:50:00,21.71,21.75,21.71,21.71,14200.0,20.6636,20.7016,20.6636,20.6636,14200.0
2012-07-03 10:00:00,21.71,21.73,21.64,21.66,23400.0,20.6636,20.6826,20.5969,20.616,23400.0
2012-07-03 10:10:00,21.65,21.66,21.62,21.63,22200.0,20.6065,20.616,20.5779,20.5874,22200.0
2012-07-03 10:20:00,21.63,21.64,21.61,21.61,19600.0,20.5874,20.5969,20.5684,20.5684,19600.0
2012-07-03 10:30:00,21.62,21.68,21.62,21.66,19400.0,20.5779,20.635,20.5779,20.616,19400.0
2012-07-03 10:40:00,21.66,21.68,21.61,21.61,98200.0,20.616,20.635,20.5684,20.5684,98200.0
2012-07-03 10:50:00,21.61,21.62,21.59,21.61,21800.0,20.5684,20.5779,20.5493,20.5684,21800.0
2012-07-03 11:00:00,21.61,21.64,21.6,21.64,17400.0,20.5684,20.5969,20.5589,20.5969,17400.0
2012-07-03 11:10:00,21.64,21.68,21.64,21.68,18000.0,20.5969,20.635,20.5969,20.635,18000.0
2012-07-03 11:20:00,21.68,21.68,21.66,21.68,18600.0,20.635,20.635,20.616,20.635,18600.0
2012-07-03 11:30:00,21.68,21.69,21.67,21.68,20200.0,20.635,20.6445,20.6255,20.635,20200.0
2012-07-03 11:40:00,21.69,21.73,21.68,21.7,21200.0,20.6445,20.6826,20.635,20.654,21200.0
2012-07-03 11:50:00,21.71,21.73,21.71,21.72,19200.0,20.6636,20.6826,20.6636,20.6731,19200.0
2012-07-03 12:00:00,21.72,21.73,21.68,21.7,14800.0,20.6731,20.6826,20.635,20.654,14800.0
2012-07-03 12:10:00,21.69,21.71,21.68,21.68,16400.0,20.6445,20.6636,20.635,20.635,16400.0
2012-07-03 12:20:00,21.7,21.7,21.66,21.67,16200.0,20.654,20.654,20.616,20.6255,16200.0
2012-07-03 12:30:00,21.68,21.68,21.64,21.67,19400.0,20.635,20.635,20.5969,20.6255,19400.0
2012-07-03 12:40:00,21.66,21.7,21.66,21.67,21400.0,20.616,20.654,20.616,20.6255,21400.0
2012-07-03 12:50:00,21.67,21.75,21.67,21.73,42400.0,20.6255,20.7016,20.6255,20.6826,42400.0
2012-07-05 09:30:00,21.75,21.93,21.66,21.89,136800.0,20.7016,20.873,20.616,20.8349,136800.0
2012-07-05 09:40:00,21.9,21.9,21.81,21.82,21400.0,20.8444,20.8444,20.7587,20.7683,21400.0
2012-07-05 09:50:00,21.83,21.83,21.75,21.76,18400.0,20.7778,20.7778,20.7016,20.7111,18400.0
2012-07-05 10:00:00,21.75,21.78,21.74,21.76,14200.0,20.7016,20.7302,20.6921,20.7111,14200.0
2012-07-05 10:10:00,21.77,21.78,21.74,21.75,20000.0,20.7207,20.7302,20.6921,20.7016,20000.0
2012-07-05 10:20:00,21.75,21.82,21.75,21.81,23400.0,20.7016,20.7683,20.7016,20.7587,23400.0
2012-07-05 10:30:00,21.81,21.91,21.81,21.91,14600.0,20.7587,20.8539,20.7587,20.8539,14600.0
2012-07-05 10:40:00,21.91,21.97,21.91,21.97,10600.0,20.8539,20.911,20.8539,20.911,10600.0
2012-07-05 10:50:00,21.96,21.98,21.93,21.96,21000.0,20.9015,20.9205,20.873,20.9015,21000.0
2012-07-05 11:00:00,21.97,21.97,21.93,21.97,66400.0,20.911,20.911,20.873,20.911,66400.0
2012-07-05 11:10:00,21.97,21.98,21.93,21.96,20200.0,20.911,20.9205,20.873,20.9015,20200.0
2012-07-05 11:20:00,21.95,21.96,21.93,21.95,19000.0,20.892,20.9015,20.873,20.892,19000.0
2012-07-05 11:30:00,21.95,21.99,21.95,21.96,21800.0,20.892,20.9301,20.892,20.9015,21800.0
2012-07-05 11:40:00,21.96,22.0,21.96,21.99,82400.0,20.9015,20.9396,20.9015,20.9301,82400.0
2012-07-05 11:50:00,21.98,21.98,21.96,21.98,12400.0,20.9205,20.9205,20.9015,20.9205,12400.0
2012-07-05 12:00:00,21.98,21.98,21.95,21.96,16600.0,20.9205,20.9205,20.892,20.9015,16600.0
2012-07-05 12:10:00,21.97,21.98,21.95,21.96,43600.0,20.911,20.9205,20.892,20.9015,43600.0
2012-07-05 12:20:00,21.96,22.0,21.95,21.97,131600.0,20.9015,20.9396,20.892,20.911,131600.0
2012-07-05 12:30:00,21.97,21.98,21.97,21.98,17200.0,20.911,20.9205,20.911,20.9205,17200.0
2012-07-05 12:40:00,21.98,21.99,21.97,21.98,26200.0,20.9205,20.9301,20.911,20.9205,26200.0
2012-07-05 12:50:00,21.98,21.99,21.98,21.99,12000.0,20.9205,20.9301,20.9205,20.9301,12000.0
2012-07-05 13:00:00,21.99,22.0,21.98,21.99,15600.0,20.9301,20.9396,20.9205,20.9301,15600.0
2012-07-05 13:10:00,21.98,21.99,21.98,21.99,17400.0,20.9205,20.9301,20.9205,20.9301,17400.0
2012-07-05 13:20:00,21.99,22.0,21.99,21.99,8200.0,20.9301,20.9396,20.9301,20.9301,8200.0
2012-07-05 13:30:00,21.99,22.0,21.98,22.0,18000.0,20.9301,20.9396,20.9205,20.9396,18000.0
2012-07-05 13:40:00,22.0,22.06,22.0,22.06,20200.0,20.9396,20.9967,20.9396,20.9967,20200.0
2012-07-05 13:50:00,22.06,22.07,22.06,22.07,12600.0,20.9967,21.0062,20.9967,21.0062,12600.0
2012-07-05 14:00:00,22.07,22.08,22.05,22.06,38000.0,21.0062,21.0157,20.9872,20.9967,38000.0
2012-07-05 14:10:00,22.06,22.07,22.06,22.06,8200.0,20.9967,21.0062,20.9967,20.9967,8200.0
2012-07-05 14:20:00,22.06,22.07,22.05,22.06,61200.0,20.9967,21.0062,20.9872,20.9967,61200.0
2012-07-05 14:30:00,22.05,22.06,22.05,22.05,9800.0,20.9872,20.9967,20.9872,20.9872,9800.0
2012-07-05 14:40:00,22.06,22.06,22.05,22.05,10600.0,20.9967,20.9967,20.9872,20.9872,10600.0
2012-07-05 14:50:00,22.05,22.06,22.05,22.06,9000.0,20.9872,20.9967,20.9872,20.9967,9000.0
2012-07-05 15:00:00,22.06,22.08,22.06,22.08,45600.0,20.9967,21.0157,20.9967,21.0157,45600.0
2012-07-05 15:10:00,22.08,22.08,22.06,22.07,30000.0,21.0157,21.0157,20.9967,21.0062,30000.0
2012-07-05 15:20:00,22.07,22.09,22.06,22.09,29200.0,21.0062,21.0252,20.9967,21.0252,29200.0
2012-07-05 15:30:00,22.09,22.09,22.07,22.09,28800.0,21.0252,21.0252,21.0062,21.0252,28800.0
2012-07-05 15:40:00,22.09,22.11,22.06,22.06,44000.0,21.0252,21.0443,20.9967,20.9967,44000.0
2012-07-05 15:50:00,22.06,22.07,22.04,22.05,51000.0,20.9967,21.0062,20.9777,20.9872,51000.0
2012-07-06 09:30:00,21.85,21.95,21.85,21.88,44600.0,20.7968,20.892,20.7968,20.8254,44600.0
2012-07-06 09:40:00,21.86,21.93,21.78,21.86,62400.0,20.8063,20.873,20.7302,20.8063,62400.0
2012-07-06 09:50:00,21.86,21.91,21.84,21.91,21600.0,20.8063,20.8539,20.7873,20.8539,21600.0
2012-07-06 10:00:00,21.9,21.91,21.87,21.88,63400.0,20.8444,20.8539,20.8158,20.8254,63400.0
2012-07-06 10:10:00,21.87,21.9,21.86,21.88,31200.0,20.8158,20.8444,20.8063,20.8254,31200.0
2012-07-06 10:20:00,21.86,21.89,21.86,21.87,25400.0,20.8063,20.8349,20.8063,20.8158,25400.0
2012-07-06 10:30:00,21.87,21.91,21.85,21.86,72200.0,20.8158,20.8539,20.7968,20.8063,72200.0
2012-07-06 10:40:00,21.86,21.89,21.86,21.89,24600.0,20.8063,20.8349,20.8063,20.8349,24600.0
2012-07-06 10:50:00,21.86,21.86,21.79,21.79,6000.0,20.8063,20.8063,20.7397,20.7397,6000.0
2012-07-06 11:00:00,21.79,21.79,21.74,21.74,10600.0,20.7397,20.7397,20.6921,20.6921,10600.0
2012-07-06 11:10:00,21.74,21.74,21.71,21.72,10200.0,20.6921,20.6921,20.6636,20.6731,10200.0
2012-07-06 11:20:00,21.73,21.74,21.68,21.68,8200.0,20.6826,20.6921,20.635,20.635,8200.0
2012-07-06 11:30:00,21.68,21.68,21.65,21.67,9400.0,20.635,20.635,20.6065,20.6255,9400.0
2012-07-06 11:40:00,21.66,21.67,21.65,21.66,12400.0,20.616,20.6255,20.6065,20.616,12400.0
2012-07-06 11:50:00,21.66,21.67,21.63,21.63,6200.0,20.616,20.6255,20.5874,20.5874,6200.0
2012-07-06 12:00:00,21.64,21.65,21.63,21.64,7400.0,20.5969,20.6065,20.5874,20.5969,7400.0
2012-07-06 12:10:00,21.64,21.65,21.62,21.62,9600.0,20.5969,20.6065,20.5779,20.5779,9600.0
2012-07-06 12:20:00,21.62,21.64,21.61,21.62,7800.0,20.5779,20.5969,20.5684,20.5779,7800.0
2012-07-06 12:30:00,21.63,21.64,21.61,21.63,9400.0,20.5874,20.5969,20.5684,20.5874,9400.0
2012-07-06 12:40:00,21.63,21.68,21.63,21.68,12000.0,20.5874,20.635,20.5874,20.635,12000.0
2012-07-06 12:50:00,21.68,21.69,21.67,21.68,14400.0,20.635,20.6445,20.6255,20.635,14400.0
2012-07-06 13:00:00,21.68,21.71,21.67,21.68,17800.0,20.635,20.6636,20.6255,20.635,17800.0
2012-07-06 13:10:00,21.69,21.73,21.68,21.73,12600.0,20.6445,20.6826,20.635,20.6826,12600.0
2012-07-06 13:20:00,21.73,21.74,21.73,21.73,10600.0,20.6826,20.6921,20.6826,20.6826,10600.0
2012-07-06 13:30:00,21.73,21.75,21.73,21.75,10000.0,20.6826,20.7016,20.6826,20.7016,10000.0
2012-07-06 13:40:00,21.74,21.75,21.73,21.75,27000.0,20.6921,20.7016,20.6826,20.7016,27000.0
2012-07-06 13:50:00,21.75,21.76,21.74,21.76,18400.0,20.7016,20.7111,20.6921,20.7111,18400.0
2012-07-06 14:00:00,21.75,21.75,21.73,21.73,15600.0,20.7016,20.7016,20.6826,20.6826,15600.0
2012-07-06 14:10:00,21.73,21.75,21.73,21.74,16800.0,20.6826,20.7016,20.6826,20.6921,16800.0
2012-07-06 14:20:00,21.74,21.75,21.73,21.75,17000.0,20.6921,20.7016,20.6826,20.7016,17000.0
2012-07-06 14:30:00,21.75,21.78,21.75,21.78,30000.0,20.7016,20.7302,20.7016,20.7302,30000.0
2012-07-06 14:40:00,21.78,21.79,21.77,21.79,18400.0,20.7302,20.7397,20.7207,20.7397,18400.0
2012-07-06 14:50:00,21.79,21.8,21.78,21.79,15200.0,20.7397,20.7492,20.7302,20.7397,15200.0
2012-07-06 15:00:00,21.79,21.81,21.78,21.8,26200.0,20.7397,20.7587,20.7302,20.7492,26200.0
2012-07-06 15:10:00,21.8,21.82,21.8,21.82,24800.0,20.7492,20.7683,20.7492,20.7683,24800.0
2012-07-06 15:20:00,21.82,21.83,21.81,21.83,26200.0,20.7683,20.7778,20.7587,20.7778,26200.0
2012-07-06 15:30:00,21.84,21.87,21.84,21.86,36600.0,20.7873,20.8158,20.7873,20.8063,36600.0
2012-07-06 15:40:00,21.86,21.9,21.86,21.88,71000.0,20.8063,20.8444,20.8063,20.8254,71000.0
2012-07-06 15:50:00,21.87,21.9,21.87,21.88,89000.0,20.8158,20.8444,20.8158,20.8254,89000.0
2012-07-09 09:30:00,21.78,21.86,21.74,21.86,28600.0,20.7302,20.8063,20.6921,20.8063,28600.0
2012-07-09 09:40:00,21.83,21.84,21.7,21.72,11000.0,20.7778,20.7873,20.654,20.6731,11000.0
2012-07-09 09:50:00,21.72,21.72,21.66,21.68,9800.0,20.6731,20.6731,20.616,20.635,9800.0
2012-07-09 10:00:00,21.66,21.66,21.54,21.57,101200.0,20.616,20.616,20.5018,20.5303,101200.0
2012-07-09 10:10:00,21.56,21.58,21.56,21.56,29600.0,20.5208,20.5398,20.5208,20.5208,29600.0
2012-07-09 10:20:00,21.56,21.61,21.54,21.56,103400.0,20.5208,20.5684,20.5018,20.5208,103400.0
2012-07-09 10:30:00,21.58,21.61,21.57,21.59,13800.0,20.5398,20.5684,20.5303,20.5493,13800.0
2012-07-09 10:40:00,21.6,21.62,21.55,21.61,26800.0,20.5589,20.5779,20.5113,20.5684,26800.0
2012-07-09 10:50:00,21.63,21.64,21.6,21.63,10000.0,20.5874,20.5969,20.5589,20.5874,10000.0
2012-07-09 11:00:00,21.61,21.63,21.61,21.62,6600.0,20.5684,20.5874,20.5684,20.5779,6600.0
2012-07-09 11:10:00,21.62,21.62,21.6,21.61,6600.0,20.5779,20.5779,20.5589,20.5684,6600.0
2012-07-09 11:20:00,21.61,21.64,21.59,21.59,8600.0,20.5684,20.5969,20.5493,20.5493,8600.0
2012-07-09 11:30:00,21.61,21.61,21.56,21.56,4200.0,20.5684,20.5684,20.5208,20.5208,4200.0
2012-07-09 11:40:00,21.57,21.58,21.56,21.58,3000.0,20.5303,20.5398,20.5208,20.5398,3000.0
2012-07-09 11:50:00,21.6,21.61,21.55,21.55,8600.0,20.5589,20.5684,20.5113,20.5113,8600.0
2012-07-09 12:00:00,21.55,21.57,21.53,21.53,11600.0,20.5113,20.5303,20.4922,20.4922,11600.0
2012-07-09 12:10:00,21.54,21.56,21.54,21.56,8600.0,20.5018,20.5208,20.5018,20.5208,8600.0
2012-07-09 12:20:00,21.56,21.59,21.56,21.57,2800.0,20.5208,20.5493,20.5208,20.5303,2800.0
2012-07-09 12:30:00,21.59,21.59,21.52,21.52,14200.0,20.5493,20.5493,20.4827,20.4827,14200.0
2012-07-09 12:40:00,21.53,21.54,21.52,21.52,6600.0,20.4922,20.5018,20.4827,20.4827,6600.0
2012-07-09 12:50:00,21.52,21.55,21.52,21.54,11000.0,20.4827,20.5113,20.4827,20.5018,11000.0
2012-07-09 13:00:00,21.54,21.57,21.52,21.54,92000.0,20.5018,20.5303,20.4827,20.5018,92000.0
2012-07-09 13:10:00,21.54,21.57,21.54,21.57,14800.0,20.5018,20.5303,20.5018,20.5303,14800.0
2012-07-09 13:20:00,21.58,21.64,21.58,21.61,12000.0,20.5398,20.5969,20.5398,20.5684,12000.0
2012-07-09 13:30:00,21.61,21.66,21.6,21.65,31400.0,20.5684,20.616,20.5589,20.6065,31400.0
2012-07-09 13:40:00,21.65,21.68,21.65,21.67,29200.0,20.6065,20.635,20.6065,20.6255,29200.0
2012-07-09 13:50:00,21.67,21.68,21.67,21.68,18400.0,20.6255,20.635,20.6255,20.635,18400.0
2012-07-09 14:00:00,21.68,21.7,21.67,21.68,21800.0,20.635,20.654,20.6255,20.635,21800.0
2012-07-09 14:10:00,21.68,21.7,21.68,21.7,48000.0,20.635,20.654,20.635,20.654,48000.0
2012-07-09 14:20:00,21.7,21.71,21.69,21.7,41000.0,20.654,20.6636,20.6445,20.654,41000.0
2012-07-09 14:30:00,21.7,21.71,21.7,21.7,19600.0,20.654,20.6636,20.654,20.654,19600.0
2012-07-09 14:40:00,21.71,21.71,21.7,21.7,100200.0,20.6636,20.6636,20.654,20.654,100200.0
2012-07-09 14:50:00,21.7,21.73,21.7,21.73,63000.0,20.654,20.6826,20.654,20.6826,63000.0
2012-07-09 15:00:00,21.73,21.77,21.72,21.77,195000.0,20.6826,20.7207,20.6731,20.7207,195000.0
2012-07-09 15:10:00,21.77,21.81,21.76,21.81,23600.0,20.7207,20.7587,20.7111,20.7587,23600.0
2012-07-09 15:20:00,21.81,21.82,21.78,21.82,35600.0,20.7587,20.7683,20.7302,20.7683,35600.0
2012-07-09 15:30:00,21.82,21.83,21.79,21.82,40400.0,20.7683,20.7778,20.7397,20.7683,40400.0
2012-07-09 15:40:00,21.82,21.86,21.81,21.85,54200.0,20.7683,20.8063,20.7587,20.7968,54200.0
2012-07-09 15:50:00,21.85,21.88,21.85,21.86,89200.0,20.7968,20.8254,20.7968,20.8063,89200.0
2012-07-10 09:30:00,21.99,22.03,21.96,21.97,10000.0,20.9301,20.9681,20.9015,20.911,10000.0
2012-07-10 09:40:00,21.97,21.97,21.83,21.83,13000.0,20.911,20.911,20.7778,20.7778,13000.0
2012-07-10 09:50:00,21.81,21.81,21.75,21.78,13000.0,20.7587,20.7587,20.7016,20.7302,13000.0
2012-07-10 10:00:00,21.78,21.78,21.68,21.68,21400.0,20.7302,20.7302,20.635,20.635,21400.0
2012-07-10 10:10:00,21.67,21.7,21.66,21.66,9200.0,20.6255,20.654,20.616,20.616,9200.0
2012-07-10 10:20:00,21.66,21.66,21.63,21.65,24200.0,20.616,20.616,20.5874,20.6065,24200.0
2012-07-10 10:30:00,21.65,21.66,21.61,21.62,12800.0,20.6065,20.616,20.5684,20.5779,12800.0
2012-07-10 10:40:00,21.61,21.61,21.57,21.59,11800.0,20.5684,20.5684,20.5303,20.5493,11800.0
2012-07-10 10:50:00,21.59,21.6,21.52,21.53,18800.0,20.5493,20.5589,20.4827,20.4922,18800.0
2012-07-10 11:00:00,21.53,21.53,21.52,21.52,25800.0,20.4922,20.4922,20.4827,20.4827,25800.0
2012-07-10 11:10:00,21.52,21.54,21.52,21.53,15200.0,20.4827,20.5018,20.4827,20.4922,15200.0
2012-07-10 11:20:00,21.54,21.56,21.54,21.54,8600.0,20.5018,20.5208,20.5018,20.5018,8600.0
2012-07-10 11:30:00,21.54,21.56,21.52,21.56,7800.0,20.5018,20.5208,20.4827,20.5208,7800.0
2012-07-10 11:40:00,21.56,21.57,21.54,21.56,6800.0,20.5208,20.5303,20.5018,20.5208,6800.0
2012-07-10 11:50:00,21.56,21.56,21.52,21.54,16800.0,20.5208,20.5208,20.4827,20.5018,16800.0
2012-07-10 12:00:00,21.54,21.54,21.5,21.51,18800.0,20.5018,20.5018,20.4637,20.4732,18800.0
2012-07-10 12:10:00,21.52,21.52,21.51,21.51,8400.0,20.4827,20.4827,20.4732,20.4732,8400.0
2012-07-10 12:20:00,21.52,21.53,21.51,21.52,6800.0,20.4827,20.4922,20.4732,20.4827,6800.0
2012-07-10 12:30:00,21.52,21.53,21.52,21.52,9000.0,20.4827,20.4922,20.4827,20.4827,9000.0
2012-07-10 12:40:00,21.52,21.53,21.5,21.51,20200.0,20.4827,20.4922,20.4637,20.4732,20200.0
2012-07-10 12:50:00,21.52,21.53,21.51,21.53,4600.0,20.4827,20.4922,20.4732,20.4922,4600.0
2012-07-10 13:00:00,21.52,21.52,21.5,21.51,8800.0,20.4827,20.4827,20.4637,20.4732,8800.0
2012-07-10 13:10:00,21.5,21.51,21.5,21.5,11000.0,20.4637,20.4732,20.4637,20.4637,11000.0
2012-07-10 13:20:00,21.5,21.52,21.5,21.51,7400.0,20.4637,20.4827,20.4637,20.4732,7400.0
2012-07-10 13:30:00,21.51,21.51,21.49,21.49,12200.0,20.4732,20.4732,20.4542,20.4542,12200.0
2012-07-10 13:40:00,21.49,21.51,21.49,21.5,13800.0,20.4542,20.4732,20.4542,20.4637,13800.0
2012-07-10 13:50:00,21.5,21.52,21.49,21.5,90400.0,20.4637,20.4827,20.4542,20.4637,90400.0
2012-07-10 14:00:00,21.51,21.52,21.5,21.52,10400.0,20.4732,20.4827,20.4637,20.4827,10400.0
2012-07-10 14:10:00,21.53,21.54,21.5,21.5,24200.0,20.4922,20.5018,20.4637,20.4637,24200.0
2012-07-10 14:20:00,21.5,21.51,21.5,21.51,20800.0,20.4637,20.4732,20.4637,20.4732,20800.0
2012-07-10 14:30:00,21.5,21.5,21.5,21.5,14600.0,20.4637,20.4637,20.4637,20.4637,14600.0
2012-07-10 14:40:00,21.5,21.52,21.5,21.5,20000.0,20.4637,20.4827,20.4637,20.4637,20000.0
2012-07-10 14:50:00,21.5,21.52,21.5,21.52,33800.0,20.4637,20.4827,20.4637,20.4827,33800.0
2012-07-10 15:00:00,21.52,21.58,21.52,21.56,16400.0,20.4827,20.5398,20.4827,20.5208,16400.0
2012-07-10 15:10:00,21.56,21.56,21.52,21.52,19800.0,20.5208,20.5208,20.4827,20.4827,19800.0
2012-07-10 15:20:00,21.52,21.54,21.51,21.52,23000.0,20.4827,20.5018,20.4732,20.4827,23000.0
2012-07-10 15:30:00,21.51,21.52,21.5,21.52,30400.0,20.4732,20.4827,20.4637,20.4827,30400.0
2012-07-10 15:40:00,21.52,21.54,21.5,21.53,56400.0,20.4827,20.5018,20.4637,20.4922,56400.0
2012-07-10 15:50:00,21.53,21.61,21.53,21.6,97200.0,20.4922,20.5684,20.4922,20.5589,97200.0
2012-07-11 09:30:00,21.6,21.61,21.52,21.53,7800.0,20.5589,20.5684,20.4827,20.4922,7800.0
2012-07-11 09:40:00,21.56,21.59,21.51,21.58,7400.0,20.5208,20.5493,20.4732,20.5398,7400.0
2012-07-11 09:50:00,21.6,21.62,21.6,21.6,2600.0,20.5589,20.5779,20.5589,20.5589,2600.0
2012-07-11 10:00:00,21.58,21.62,21.53,21.6,25200.0,20.5398,20.5779,20.4922,20.5589,25200.0
2012-07-11 10:10:00,21.6,21.61,21.55,21.56,4200.0,20.5589,20.5684,20.5113,20.5208,4200.0
2012-07-11 10:20:00,21.55,21.55,21.5,21.5,5200.0,20.5113,20.5113,20.4637,20.4637,5200.0
2012-07-11 10:30:00,21.52,21.55,21.5,21.53,8800.0,20.4827,20.5113,20.4637,20.4922,8800.0
2012-07-11 10:40:00,21.53,21.53,21.52,21.53,11000.0,20.4922,20.4922,20.4827,20.4922,11000.0
2012-07-11 10:50:00,21.52,21.53,21.5,21.53,32800.0,20.4827,20.4922,20.4637,20.4922,32800.0
2012-07-11 11:00:00,21.52,21.56,21.52,21.55,14000.0,20.4827,20.5208,20.4827,20.5113,14000.0
2012-07-11 11:10:00,21.55,21.56,21.52,21.54,28800.0,20.5113,20.5208,20.4827,20.5018,28800.0
2012-07-11 11:20:00,21.54,21.58,21.52,21.53,41000.0,20.5018,20.5398,20.4827,20.4922,41000.0
2012-07-11 11:30:00,21.52,21.58,21.52,21.57,18400.0,20.4827,20.5398,20.4827,20.5303,18400.0
2012-07-11 11:40:00,21.57,21.6,21.55,21.6,15200.0,20.5303,20.5589,20.5113,20.5589,15200.0
2012-07-11 11:50:00,21.6,21.64,21.6,21.63,11400.0,20.5589,20.5969,20.5589,20.5874,11400.0
2012-07-11 12:00:00,21.62,21.65,21.62,21.63,6400.0,20.5779,20.6065,20.5779,20.5874,6400.0
2012-07-11 12:10:00,21.62,21.62,21.59,21.61,5600.0,20.5779,20.5779,20.5493,20.5684,5600.0
2012-07-11 12:20:00,21.61,21.61,21.6,21.61,5200.0,20.5684,20.5684,20.5589,20.5684,5200.0
2012-07-11 12:30:00,21.61,21.61,21.6,21.61,6800.0,20.5684,20.5684,20.5589,20.5684,6800.0
2012-07-11 12:40:00,21.61,21.63,21.61,21.63,9200.0,20.5684,20.5874,20.5684,20.5874,9200.0
2012-07-11 12:50:00,21.63,21.64,21.63,21.63,4600.0,20.5874,20.5969,20.5874,20.5874,4600.0
2012-07-11 13:00:00,21.63,21.63,21.62,21.62,7800.0,20.5874,20.5874,20.5779,20.5779,7800.0
2012-07-11 13:10:00,21.62,21.64,21.6,21.6,13400.0,20.5779,20.5969,20.5589,20.5589,13400.0
2012-07-11 13:20:00,21.6,21.61,21.58,21.61,24200.0,20.5589,20.5684,20.5398,20.5684,24200.0
2012-07-11 13:30:00,21.61,21.61,21.55,21.56,16400.0,20.5684,20.5684,20.5113,20.5208,16400.0
2012-07-11 13:40:00,21.56,21.62,21.56,21.61,19000.0,20.5208,20.5779,20.5208,20.5684,19000.0
2012-07-11 13:50:00,21.61,21.66,21.61,21.65,9800.0,20.5684,20.616,20.5684,20.6065,9800.0
2012-07-11 14:00:00,21.66,21.67,21.57,21.61,34600.0,20.616,20.6255,20.5303,20.5684,34600.0
2012-07-11 14:10:00,21.6,21.64,21.59,21.63,17600.0,20.5589,20.5969,20.5493,20.5874,17600.0
2012-07-11 14:20:00,21.61,21.63,21.58,21.6,18000.0,20.5684,20.5874,20.5398,20.5589,18000.0
2012-07-11 14:30:00,21.6,21.61,21.57,21.61,24200.0,20.5589,20.5684,20.5303,20.5684,24200.0
2012-07-11 14:40:00,21.6,21.61,21.59,21.59,85000.0,20.5589,20.5684,20.5493,20.5493,85000.0
2012-07-11 14:50:00,21.59,21.59,21.52,21.53,236800.0,20.5493,20.5493,20.4827,20.4922,236800.0
2012-07-11 15:00:00,21.53,21.56,21.53,21.56,59400.0,20.4922,20.5208,20.4922,20.5208,59400.0
2012-07-11 15:10:00,21.57,21.57,21.52,21.55,39400.0,20.5303,20.5303,20.4827,20.5113,39400.0
2012-07-11 15:20:00,21.55,21.55,21.5,21.53,40200.0,20.5113,20.5113,20.4637,20.4922,40200.0
2012-07-11 15:30:00,21.53,21.55,21.52,21.54,18800.0,20.4922,20.5113,20.4827,20.5018,18800.0
2012-07-11 15:40:00,21.54,21.61,21.54,21.58,81800.0,20.5018,20.5684,20.5018,20.5398,81800.0
2012-07-11 15:50:00,21.59,21.63,21.58,21.62,95400.0,20.5493,20.5874,20.5398,20.5779,95400.0
2012-07-12 09:30:00,21.49,21.5,21.32,21.43,21600.0,20.4542,20.4637,20.2924,20.3971,21600.0
2012-07-12 09:40:00,21.39,21.39,21.35,21.35,8400.0,20.359,20.359,20.3209,20.3209,8400.0
2012-07-12 09:50:00,21.34,21.36,21.34,21.34,9000.0,20.3114,20.3304,20.3114,20.3114,9000.0
2012-07-12 10:00:00,21.33,21.33,21.27,21.27,17600.0,20.3019,20.3019,20.2448,20.2448,17600.0
2012-07-12 10:10:00,21.27,21.28,21.24,21.24,9200.0,20.2448,20.2543,20.2162,20.2162,9200.0
2012-07-12 10:20:00,21.25,21.27,21.23,21.27,19200.0,20.2257,20.2448,20.2067,20.2448,19200.0
2012-07-12 10:30:00,21.29,21.29,21.27,21.28,8600.0,20.2638,20.2638,20.2448,20.2543,8600.0
2012-07-12 10:40:00,21.27,21.27,21.22,21.23,5000.0,20.2448,20.2448,20.1972,20.2067,5000.0
2012-07-12 10:50:00,21.21,21.27,21.21,21.27,15800.0,20.1877,20.2448,20.1877,20.2448,15800.0
2012-07-12 11:00:00,21.25,21.32,21.25,21.32,42400.0,20.2257,20.2924,20.2257,20.2924,42400.0
2012-07-12 11:10:00,21.31,21.31,21.27,21.3,42600.0,20.2828,20.2828,20.2448,20.2733,42600.0
2012-07-12 11:20:00,21.3,21.35,21.3,21.32,51800.0,20.2733,20.3209,20.2733,20.2924,51800.0
2012-07-12 11:30:00,21.32,21.35,21.31,21.35,40600.0,20.2924,20.3209,20.2828,20.3209,40600.0
2012-07-12 11:40:00,21.35,21.4,21.35,21.39,33800.0,20.3209,20.3685,20.3209,20.359,33800.0
2012-07-12 11:50:00,21.39,21.41,21.36,21.4,33400.0,20.359,20.378,20.3304,20.3685,33400.0
2012-07-12 12:00:00,21.41,21.42,21.36,21.36,45200.0,20.378,20.3875,20.3304,20.3304,45200.0
2012-07-12 12:10:00,21.36,21.39,21.35,21.36,35000.0,20.3304,20.359,20.3209,20.3304,35000.0
2012-07-12 12:20:00,21.35,21.36,21.32,21.34,128200.0,20.3209,20.3304,20.2924,20.3114,128200.0
2012-07-12 12:30:00,21.33,21.35,21.31,21.35,57400.0,20.3019,20.3209,20.2828,20.3209,57400.0
2012-07-12 12:40:00,21.35,21.41,21.35,21.41,793200.0,20.3209,20.378,20.3209,20.378,793200.0
2012-07-12 12:50:00,21.4,21.48,21.4,21.48,35000.0,20.3685,20.4446,20.3685,20.4446,35000.0
2012-07-12 13:00:00,21.48,21.54,21.47,21.54,15200.0,20.4446,20.5018,20.4351,20.5018,15200.0
2012-07-12 13:10:00,21.54,21.61,21.54,21.6,77200.0,20.5018,20.5684,20.5018,20.5589,77200.0
2012-07-12 13:20:00,21.6,21.61,21.55,21.58,632400.0,20.5589,20.5684,20.5113,20.5398,632400.0
2012-07-12 13:30:00,21.56,21.61,21.5,21.56,66600.0,20.5208,20.5684,20.4637,20.5208,66600.0
2012-07-12 13:40:00,21.56,21.64,21.56,21.61,57000.0,20.5208,20.5969,20.5208,20.5684,57000.0
2012-07-12 13:50:00,21.61,21.62,21.6,21.6,5800.0,20.5684,20.5779,20.5589,20.5589,5800.0
2012-07-12 14:00:00,21.6,21.64,21.58,21.62,480600.0,20.5589,20.5969,20.5398,20.5779,480600.0
2012-07-12 14:10:00,21.62,21.63,21.61,21.61,16400.0,20.5779,20.5874,20.5684,20.5684,16400.0
2012-07-12 14:20:00,21.61,21.63,21.61,21.61,9600.0,20.5684,20.5874,20.5684,20.5684,9600.0
2012-07-12 14:30:00,21.61,21.68,21.61,21.67,52800.0,20.5684,20.635,20.5684,20.6255,52800.0
2012-07-12 14:40:00,21.68,21.7,21.65,21.66,16800.0,20.635,20.654,20.6065,20.616,16800.0
2012-07-12 14:50:00,21.67,21.7,21.66,21.7,71400.0,20.6255,20.654,20.616,20.654,71400.0
2012-07-12 15:00:00,21.68,21.72,21.68,21.72,19800.0,20.635,20.6731,20.635,20.6731,19800.0
2012-07-12 15:10:00,21.72,21.74,21.7,21.74,90400.0,20.6731,20.6921,20.654,20.6921,90400.0
2012-07-12 15:20:00,21.74,21.78,21.73,21.75,16800.0,20.6921,20.7302,20.6826,20.7016,16800.0
2012-07-12 15:30:00,21.75,21.79,21.73,21.75,63600.0,20.7016,20.7397,20.6826,20.7016,63600.0
2012-07-12 15:40:00,21.75,21.79,21.7,21.72,44200.0,20.7016,20.7397,20.654,20.6731,44200.0
2012-07-12 15:50:00,21.72,21.74,21.67,21.71,138400.0,20.6731,20.6921,20.6255,20.6636,138400.0
2012-07-13 09:30:00,21.74,21.79,21.7,21.79,15200.0,20.6921,20.7397,20.654,20.7397,15200.0
2012-07-13 09:40:00,21.79,21.93,21.77,21.91,75400.0,20.7397,20.873,20.7207,20.8539,75400.0
2012-07-13 09:50:00,21.91,21.91,21.83,21.88,9400.0,20.8539,20.8539,20.7778,20.8254,9400.0
2012-07-13 10:00:00,21.9,21.98,21.88,21.97,18000.0,20.8444,20.9205,20.8254,20.911,18000.0
2012-07-13 10:10:00,21.95,21.95,21.91,21.95,7400.0,20.892,20.892,20.8539,20.892,7400.0
2012-07-13 10:20:00,21.92,21.96,21.92,21.96,5000.0,20.8634,20.9015,20.8634,20.9015,5000.0
2012-07-13 10:30:00,21.98,22.0,21.96,22.0,32200.0,20.9205,20.9396,20.9015,20.9396,32200.0
2012-07-13 10:40:00,22.0,22.0,21.97,22.0,14600.0,20.9396,20.9396,20.911,20.9396,14600.0
2012-07-13 10:50:00,22.0,22.0,21.93,21.98,154800.0,20.9396,20.9396,20.873,20.9205,154800.0
2012-07-13 11:00:00,21.97,21.98,21.93,21.93,9400.0,20.911,20.9205,20.873,20.873,9400.0
2012-07-13 11:10:00,21.93,22.0,21.93,21.98,20800.0,20.873,20.9396,20.873,20.9205,20800.0
2012-07-13 11:20:00,21.98,21.99,21.98,21.99,9200.0,20.9205,20.9301,20.9205,20.9301,9200.0
2012-07-13 11:30:00,21.99,22.02,21.99,22.0,12600.0,20.9301,20.9586,20.9301,20.9396,12600.0
2012-07-13 11:40:00,22.0,22.02,21.98,21.98,18000.0,20.9396,20.9586,20.9205,20.9205,18000.0
2012-07-13 11:50:00,21.97,22.0,21.96,22.0,7400.0,20.911,20.9396,20.9015,20.9396,7400.0
2012-07-13 12:00:00,21.99,21.99,21.95,21.97,24800.0,20.9301,20.9301,20.892,20.911,24800.0
2012-07-13 12:10:00,21.97,21.99,21.97,21.98,4000.0,20.911,20.9301,20.911,20.9205,4000.0
2012-07-13 12:20:00,21.95,21.99,21.94,21.98,9800.0,20.892,20.9301,20.8825,20.9205,9800.0
2012-07-13 12:30:00,21.98,21.99,21.96,21.96,7200.0,20.9205,20.9301,20.9015,20.9015,7200.0
2012-07-13 12:40:00,21.95,21.97,21.93,21.95,15000.0,20.892,20.911,20.873,20.892,15000.0
2012-07-13 12:50:00,21.94,21.98,21.94,21.98,22200.0,20.8825,20.9205,20.8825,20.9205,22200.0
2012-07-13 13:00:00,21.98,22.0,21.98,22.0,76000.0,20.9205,20.9396,20.9205,20.9396,76000.0
2012-07-13 13:10:00,21.99,22.0,21.99,21.99,7800.0,20.9301,20.9396,20.9301,20.9301,7800.0
2012-07-13 13:20:00,21.99,22.0,21.98,21.98,83800.0,20.9301,20.9396,20.9205,20.9205,83800.0
2012-07-13 13:30:00,21.98,21.98,21.95,21.96,8000.0,20.9205,20.9205,20.892,20.9015,8000.0
2012-07-13 13:40:00,21.96,21.98,21.96,21.98,8600.0,20.9015,20.9205,20.9015,20.9205,8600.0
2012-07-13 13:50:00,21.98,22.0,21.98,22.0,16000.0,20.9205,20.9396,20.9205,20.9396,16000.0
2012-07-13 14:00:00,22.0,22.0,21.99,22.0,16200.0,20.9396,20.9396,20.9301,20.9396,16200.0
2012-07-13 14:10:00,22.0,22.0,21.99,22.0,18800.0,20.9396,20.9396,20.9301,20.9396,18800.0
2012-07-13 14:20:00,22.0,22.02,21.96,22.0,20000.0,20.9396,20.9586,20.9015,20.9396,20000.0
2012-07-13 14:30:00,22.0,22.03,22.0,22.03,12000.0,20.9396,20.9681,20.9396,20.9681,12000.0
2012-07-13 14:40:00,22.02,22.04,22.0,22.02,11200.0,20.9586,20.9777,20.9396,20.9586,11200.0
2012-07-13 14:50:00,22.01,22.03,22.0,22.0,5600.0,20.9491,20.9681,20.9396,20.9396,5600.0
2012-07-13 15:00:00,22.0,22.03,21.99,22.0,16600.0,20.9396,20.9681,20.9301,20.9396,16600.0
2012-07-13 15:10:00,22.0,22.02,22.0,22.02,14800.0,20.9396,20.9586,20.9396,20.9586,14800.0
2012-07-13 15:20:00,22.02,22.04,21.99,22.02,18600.0,20.9586,20.9777,20.9301,20.9586,18600.0
2012-07-13 15:30:00,22.01,22.07,22.0,22.05,37400.0,20.9491,21.0062,20.9396,20.9872,37400.0
2012-07-13 15:40:00,22.05,22.09,22.04,22.09,52800.0,20.9872,21.0252,20.9777,21.0252,52800.0
2012-07-13 15:50:00,22.1,22.1,22.05,22.08,140200.0,21.0348,21.0348,20.9872,21.0157,140200.0
2012-07-16 09:30:00,22.1,22.17,22.0,22.08,17200.0,21.0348,21.1014,20.9396,21.0157,17200.0
2012-07-16 09:40:00,22.07,22.07,21.95,21.95,11000.0,21.0062,21.0062,20.892,20.892,11000.0
2012-07-16 09:50:00,21.93,21.93,21.9,21.92,18800.0,20.873,20.873,20.8444,20.8634,18800.0
2012-07-16 10:00:00,21.91,21.91,21.78,21.83,29200.0,20.8539,20.8539,20.7302,20.7778,29200.0
2012-07-16 10:10:00,21.83,21.88,21.82,21.88,49000.0,20.7778,20.8254,20.7683,20.8254,49000.0
2012-07-16 10:20:00,21.88,21.96,21.86,21.95,47200.0,20.8254,20.9015,20.8063,20.892,47200.0
2012-07-16 10:30:00,21.94,21.99,21.94,21.99,29000.0,20.8825,20.9301,20.8825,20.9301,29000.0
2012-07-16 10:40:00,21.98,22.02,21.98,22.0,5800.0,20.9205,20.9586,20.9205,20.9396,5800.0
2012-07-16 10:50:00,22.0,22.02,21.99,22.01,6400.0,20.9396,20.9586,20.9301,20.9491,6400.0
2012-07-16 11:00:00,22.0,22.01,21.98,22.01,5800.0,20.9396,20.9491,20.9205,20.9491,5800.0
2012-07-16 11:10:00,22.0,22.09,22.0,22.09,36200.0,20.9396,21.0252,20.9396,21.0252,36200.0
2012-07-16 11:20:00,22.08,22.08,22.03,22.04,74400.0,21.0157,21.0157,20.9681,20.9777,74400.0
2012-07-16 11:30:00,22.03,22.04,22.0,22.0,1600.0,20.9681,20.9777,20.9396,20.9396,1600.0
2012-07-16 11:40:00,22.0,22.01,21.98,21.99,17400.0,20.9396,20.9491,20.9205,20.9301,17400.0
2012-07-16 11:50:00,21.98,21.99,21.97,21.98,10800.0,20.9205,20.9301,20.911,20.9205,10800.0
2012-07-16 12:00:00,21.97,21.99,21.97,21.98,7400.0,20.911,20.9301,20.911,20.9205,7400.0
2012-07-16 12:10:00,21.97,21.97,21.94,21.96,16000.0,20.911,20.911,20.8825,20.9015,16000.0
2012-07-16 12:20:00,21.96,21.97,21.95,21.97,9000.0,20.9015,20.911,20.892,20.911,9000.0
2012-07-16 12:30:00,21.98,21.99,21.96,21.98,14000.0,20.9205,20.9301,20.9015,20.9205,14000.0
2012-07-16 12:40:00,21.98,22.0,21.98,21.99,9800.0,20.9205,20.9396,20.9205,20.9301,9800.0
2012-07-16 12:50:00,21.99,22.02,21.99,22.02,3600.0,20.9301,20.9586,20.9301,20.9586,3600.0
2012-07-16 13:00:00,22.02,22.02,22.01,22.01,6200.0,20.9586,20.9586,20.9491,20.9491,6200.0
2012-07-16 13:10:00,22.0,22.0,21.98,21.99,5800.0,20.9396,20.9396,20.9205,20.9301,5800.0
2012-07-16 13:20:00,22.02,22.03,22.0,22.02,10400.0,20.9586,20.9681,20.9396,20.9586,10400.0
2012-07-16 13:30:00,22.02,22.02,22.0,22.0,10000.0,20.9586,20.9586,20.9396,20.9396,10000.0
2012-07-16 13:40:00,22.0,22.0,21.96,21.97,36400.0,20.9396,20.9396,20.9015,20.911,36400.0
2012-07-16 13:50:00,21.96,22.0,21.96,21.99,15800.0,20.9015,20.9396,20.9015,20.9301,15800.0
2012-07-16 14:00:00,21.99,22.0,21.99,21.99,6200.0,20.9301,20.9396,20.9301,20.9301,6200.0
2012-07-16 14:10:00,22.0,22.01,21.99,22.01,15000.0,20.9396,20.9491,20.9301,20.9491,15000.0
2012-07-16 14:20:00,22.01,22.01,21.98,21.98,13800.0,20.9491,20.9491,20.9205,20.9205,13800.0
2012-07-16 14:30:00,21.99,21.99,21.98,21.98,15600.0,20.9301,20.9301,20.9205,20.9205,15600.0
2012-07-16 14:40:00,21.98,22.0,21.98,22.0,21200.0,20.9205,20.9396,20.9205,20.9396,21200.0
2012-07-16 14:50:00,21.99,22.0,21.93,21.99,40200.0,20.9301,20.9396,20.873,20.9301,40200.0
2012-07-16 15:00:00,21.99,22.0,21.97,21.97,38400.0,20.9301,20.9396,20.911,20.911,38400.0
2012-07-16 15:10:00,21.97,22.0,21.97,21.99,85400.0,20.911,20.9396,20.911,20.9301,85400.0
2012-07-16 15:20:00,21.99,22.03,21.99,22.03,409000.0,20.9301,20.9681,20.9301,20.9681,409000.0
2012-07-16 15:30:00,22.03,22.03,21.95,21.97,28200.0,20.9681,20.9681,20.892,20.911,28200.0
2012-07-16 15:40:00,21.96,21.97,21.95,21.97,45000.0,20.9015,20.911,20.892,20.911,45000.0
2012-07-16 15:50:00,21.97,22.0,21.97,22.0,121200.0,20.911,20.9396,20.911,20.9396,121200.0
2012-07-17 09:30:00,22.03,22.07,21.92,22.07,11800.0,20.9681,21.0062,20.8634,21.0062,11800.0
2012-07-17 09:40:00,22.07,22.07,21.95,21.95,7000.0,21.0062,21.0062,20.892,20.892,7000.0
2012-07-17 09:50:00,21.91,21.93,21.87,21.93,196000.0,20.8539,20.873,20.8158,20.873,196000.0
2012-07-17 10:00:00,21.92,21.92,21.83,21.89,46800.0,20.8634,20.8634,20.7778,20.8349,46800.0
2012-07-17 10:10:00,21.9,21.93,21.9,21.91,7800.0,20.8444,20.873,20.8444,20.8539,7800.0
2012-07-17 10:20:00,21.92,21.98,21.91,21.95,13000.0,20.8634,20.9205,20.8539,20.892,13000.0
2012-07-17 10:30:00,21.93,21.96,21.9,21.91,83600.0,20.873,20.9015,20.8444,20.8539,83600.0
2012-07-17 10:40:00,21.9,21.9,21.85,21.89,34000.0,20.8444,20.8444,20.7968,20.8349,34000.0
2012-07-17 10:50:00,21.9,21.93,21.89,21.92,83800.0,20.8444,20.873,20.8349,20.8634,83800.0
2012-07-17 11:00:00,21.93,21.95,21.91,21.95,20600.0,20.873,20.892,20.8539,20.892,20600.0
2012-07-17 11:10:00,21.95,21.97,21.94,21.95,4800.0,20.892,20.911,20.8825,20.892,4800.0
2012-07-17 11:20:00,21.95,21.97,21.95,21.96,27600.0,20.892,20.911,20.892,20.9015,27600.0
2012-07-17 11:30:00,21.97,22.07,21.97,22.07,11600.0,20.911,21.0062,20.911,21.0062,11600.0
2012-07-17 11:40:00,22.06,22.1,22.05,22.05,12800.0,20.9967,21.0348,20.9872,20.9872,12800.0
2012-07-17 11:50:00,22.04,22.05,22.01,22.05,18800.0,20.9777,20.9872,20.9491,20.9872,18800.0
2012-07-17 12:00:00,22.04,22.07,22.02,22.04,50200.0,20.9777,21.0062,20.9586,20.9777,50200.0
2012-07-17 12:10:00,22.03,22.03,22.0,22.0,6200.0,20.9681,20.9681,20.9396,20.9396,6200.0
2012-07-17 12:20:00,22.0,22.02,22.0,22.01,13400.0,20.9396,20.9586,20.9396,20.9491,13400.0
2012-07-17 12:30:00,22.02,22.04,22.0,22.04,529600.0,20.9586,20.9777,20.9396,20.9777,529600.0
2012-07-17 12:40:00,22.03,22.03,22.01,22.03,20200.0,20.9681,20.9681,20.9491,20.9681,20200.0
2012-07-17 12:50:00,22.03,22.05,22.0,22.0,46400.0,20.9681,20.9872,20.9396,20.9396,46400.0
2012-07-17 13:00:00,21.99,22.0,21.99,22.0,1800.0,20.9301,20.9396,20.9301,20.9396,1800.0
2012-07-17 13:10:00,22.0,22.03,22.0,22.03,2200.0,20.9396,20.9681,20.9396,20.9681,2200.0
2012-07-17 13:20:00,22.03,22.11,22.02,22.11,5400.0,20.9681,21.0443,20.9586,21.0443,5400.0
2012-07-17 13:30:00,22.11,22.13,22.07,22.07,15800.0,21.0443,21.0633,21.0062,21.0062,15800.0
2012-07-17 13:40:00,22.08,22.09,22.04,22.05,96200.0,21.0157,21.0252,20.9777,20.9872,96200.0
2012-07-17 13:50:00,22.06,22.06,22.04,22.05,10600.0,20.9967,20.9967,20.9777,20.9872,10600.0
2012-07-17 14:00:00,22.05,22.06,22.04,22.05,7400.0,20.9872,20.9967,20.9777,20.9872,7400.0
2012-07-17 14:10:00,22.05,22.05,22.02,22.02,15200.0,20.9872,20.9872,20.9586,20.9586,15200.0
2012-07-17 14:20:00,22.02,22.03,22.0,22.02,78200.0,20.9586,20.9681,20.9396,20.9586,78200.0
2012-07-17 14:30:00,22.03,22.03,22.01,22.02,9000.0,20.9681,20.9681,20.9491,20.9586,9000.0
2012-07-17 14:40:00,22.02,22.04,22.0,22.01,9000.0,20.9586,20.9777,20.9396,20.9491,9000.0
2012-07-17 14:50:00,22.02,22.06,22.01,22.04,13200.0,20.9586,20.9967,20.9491,20.9777,13200.0
2012-07-17 15:00:00,22.04,22.04,22.0,22.0,20600.0,20.9777,20.9777,20.9396,20.9396,20600.0
2012-07-17 15:10:00,22.0,22.02,21.99,22.01,12600.0,20.9396,20.9586,20.9301,20.9491,12600.0
2012-07-17 15:20:00,22.01,22.01,21.98,22.0,15400.0,20.9491,20.9491,20.9205,20.9396,15400.0
2012-07-17 15:30:00,22.0,22.02,21.99,21.99,37200.0,20.9396,20.9586,20.9301,20.9301,37200.0
2012-07-17 15:40:00,21.99,22.04,21.98,22.02,79000.0,20.9301,20.9777,20.9205,20.9586,79000.0
2012-07-17 15:50:00,22.03,22.06,22.02,22.06,86800.0,20.9681,20.9967,20.9586,20.9967,86800.0
2012-07-18 09:30:00,21.98,22.09,21.98,22.07,12000.0,20.9205,21.0252,20.9205,21.0062,12000.0
2012-07-18 09:40:00,22.09,22.18,22.06,22.16,24000.0,21.0252,21.1109,20.9967,21.0919,24000.0
2012-07-18 09:50:00,22.16,22.2,22.11,22.18,41200.0,21.0919,21.1299,21.0443,21.1109,41200.0
2012-07-18 10:00:00,22.18,22.18,22.11,22.13,36600.0,21.1109,21.1109,21.0443,21.0633,36600.0
2012-07-18 10:10:00,22.13,22.17,22.13,22.14,11400.0,21.0633,21.1014,21.0633,21.0728,11400.0
2012-07-18 10:20:00,22.15,22.19,22.14,22.19,6800.0,21.0824,21.1204,21.0728,21.1204,6800.0
2012-07-18 10:30:00,22.18,22.18,22.15,22.18,14200.0,21.1109,21.1109,21.0824,21.1109,14200.0
2012-07-18 10:40:00,22.18,22.24,22.18,22.23,170600.0,21.1109,21.168,21.1109,21.1585,170600.0
2012-07-18 10:50:00,22.23,22.29,22.23,22.27,15800.0,21.1585,21.2156,21.1585,21.1966,15800.0
2012-07-18 11:00:00,22.27,22.27,22.22,22.24,23000.0,21.1966,21.1966,21.149,21.168,23000.0
2012-07-18 11:10:00,22.23,22.29,22.23,22.27,49200.0,21.1585,21.2156,21.1585,21.1966,49200.0
2012-07-18 11:20:00,22.28,22.3,22.27,22.28,15400.0,21.2061,21.2251,21.1966,21.2061,15400.0
2012-07-18 11:30:00,22.28,22.32,22.27,22.3,19600.0,21.2061,21.2442,21.1966,21.2251,19600.0
2012-07-18 11:40:00,22.3,22.31,22.29,22.31,5200.0,21.2251,21.2346,21.2156,21.2346,5200.0
2012-07-18 11:50:00,22.31,22.33,22.29,22.29,40400.0,21.2346,21.2537,21.2156,21.2156,40400.0
2012-07-18 12:00:00,22.29,22.32,22.26,22.32,23200.0,21.2156,21.2442,21.187,21.2442,23200.0
2012-07-18 12:10:00,22.32,22.32,22.29,22.29,18800.0,21.2442,21.2442,21.2156,21.2156,18800.0
2012-07-18 12:20:00,22.29,22.33,22.28,22.32,15000.0,21.2156,21.2537,21.2061,21.2442,15000.0
2012-07-18 12:30:00,22.31,22.35,22.31,22.35,25600.0,21.2346,21.2727,21.2346,21.2727,25600.0
2012-07-18 12:40:00,22.35,22.37,22.35,22.36,9800.0,21.2727,21.2917,21.2727,21.2822,9800.0
2012-07-18 12:50:00,22.36,22.36,22.34,22.35,25600.0,21.2822,21.2822,21.2632,21.2727,25600.0
2012-07-18 13:00:00,22.34,22.39,22.34,22.36,33800.0,21.2632,21.3108,21.2632,21.2822,33800.0
2012-07-18 13:10:00,22.36,22.36,22.35,22.35,9200.0,21.2822,21.2822,21.2727,21.2727,9200.0
2012-07-18 13:20:00,22.35,22.36,22.35,22.35,6200.0,21.2727,21.2822,21.2727,21.2727,6200.0
2012-07-18 13:30:00,22.35,22.35,22.34,22.34,17400.0,21.2727,21.2727,21.2632,21.2632,17400.0
2012-07-18 13:40:00,22.34,22.36,22.34,22.35,12000.0,21.2632,21.2822,21.2632,21.2727,12000.0
2012-07-18 13:50:00,22.36,22.36,22.32,22.32,35200.0,21.2822,21.2822,21.2442,21.2442,35200.0
2012-07-18 14:00:00,22.32,22.32,22.27,22.3,56800.0,21.2442,21.2442,21.1966,21.2251,56800.0
2012-07-18 14:10:00,22.3,22.34,22.3,22.34,35400.0,21.2251,21.2632,21.2251,21.2632,35400.0
2012-07-18 14:20:00,22.33,22.35,22.29,22.3,17800.0,21.2537,21.2727,21.2156,21.2251,17800.0
2012-07-18 14:30:00,22.29,22.29,22.27,22.28,10200.0,21.2156,21.2156,21.1966,21.2061,10200.0
2012-07-18 14:40:00,22.28,22.28,22.22,22.27,39400.0,21.2061,21.2061,21.149,21.1966,39400.0
2012-07-18 14:50:00,22.26,22.26,22.25,22.25,9600.0,21.187,21.187,21.1775,21.1775,9600.0
2012-07-18 15:00:00,22.26,22.28,22.25,22.27,19400.0,21.187,21.2061,21.1775,21.1966,19400.0
2012-07-18 15:10:00,22.28,22.28,22.27,22.28,10400.0,21.2061,21.2061,21.1966,21.2061,10400.0
2012-07-18 15:20:00,22.28,22.3,22.28,22.28,17000.0,21.2061,21.2251,21.2061,21.2061,17000.0
2012-07-18 15:30:00,22.29,22.31,22.29,22.3,21000.0,21.2156,21.2346,21.2156,21.2251,21000.0
2012-07-18 15:40:00,22.31,22.31,22.29,22.31,56000.0,21.2346,21.2346,21.2156,21.2346,56000.0
2012-07-18 15:50:00,22.3,22.31,22.29,22.3,63000.0,21.2251,21.2346,21.2156,21.2251,63000.0
2012-07-19 09:30:00,22.35,22.36,22.3,22.32,27200.0,21.2727,21.2822,21.2251,21.2442,27200.0
2012-07-19 09:40:00,22.34,22.35,22.27,22.27,9200.0,21.2632,21.2727,21.1966,21.1966,9200.0
2012-07-19 09:50:00,22.28,22.33,22.27,22.33,9000.0,21.2061,21.2537,21.1966,21.2537,9000.0
2012-07-19 10:00:00,22.33,22.38,22.28,22.31,543400.0,21.2537,21.3013,21.2061,21.2346,543400.0
2012-07-19 10:10:00,22.29,22.32,22.27,22.3,18000.0,21.2156,21.2442,21.1966,21.2251,18000.0
2012-07-19 10:20:00,22.29,22.31,22.27,22.3,18200.0,21.2156,21.2346,21.1966,21.2251,18200.0
2012-07-19 10:30:00,22.31,22.35,22.29,22.3,438000.0,21.2346,21.2727,21.2156,21.2251,438000.0
2012-07-19 10:40:00,22.3,22.34,22.3,22.32,32400.0,21.2251,21.2632,21.2251,21.2442,32400.0
2012-07-19 10:50:00,22.32,22.37,22.32,22.37,12800.0,21.2442,21.2917,21.2442,21.2917,12800.0
2012-07-19 11:00:00,22.36,22.42,22.34,22.41,13600.0,21.2822,21.3393,21.2632,21.3298,13600.0
2012-07-19 11:10:00,22.41,22.43,22.4,22.42,17400.0,21.3298,21.3489,21.3203,21.3393,17400.0
2012-07-19 11:20:00,22.42,22.47,22.42,22.43,76600.0,21.3393,21.3869,21.3393,21.3489,76600.0
2012-07-19 11:30:00,22.43,22.51,22.43,22.51,50400.0,21.3489,21.425,21.3489,21.425,50400.0
2012-07-19 11:40:00,22.52,22.55,22.48,22.5,69600.0,21.4345,21.4631,21.3964,21.4155,69600.0
2012-07-19 11:50:00,22.5,22.54,22.49,22.5,86600.0,21.4155,21.4536,21.406,21.4155,86600.0
2012-07-19 12:00:00,22.5,22.52,22.46,22.49,48400.0,21.4155,21.4345,21.3774,21.406,48400.0
2012-07-19 12:10:00,22.49,22.49,22.42,22.46,45800.0,21.406,21.406,21.3393,21.3774,45800.0
2012-07-19 12:20:00,22.45,22.5,22.43,22.43,28400.0,21.3679,21.4155,21.3489,21.3489,28400.0
2012-07-19 12:30:00,22.43,22.47,22.43,22.46,16600.0,21.3489,21.3869,21.3489,21.3774,16600.0
2012-07-19 12:40:00,22.46,22.46,22.43,22.45,13800.0,21.3774,21.3774,21.3489,21.3679,13800.0
2012-07-19 12:50:00,22.46,22.46,22.42,22.42,19400.0,21.3774,21.3774,21.3393,21.3393,19400.0
2012-07-19 13:00:00,22.43,22.49,22.43,22.47,16600.0,21.3489,21.406,21.3489,21.3869,16600.0
2012-07-19 13:10:00,22.47,22.5,22.46,22.48,21600.0,21.3869,21.4155,21.3774,21.3964,21600.0
2012-07-19 13:20:00,22.46,22.48,22.42,22.43,72600.0,21.3774,21.3964,21.3393,21.3489,72600.0
2012-07-19 13:30:00,22.42,22.43,22.39,22.41,27400.0,21.3393,21.3489,21.3108,21.3298,27400.0
2012-07-19 13:40:00,22.4,22.41,22.34,22.36,38000.0,21.3203,21.3298,21.2632,21.2822,38000.0
2012-07-19 13:50:00,22.36,22.39,22.33,22.38,34400.0,21.2822,21.3108,21.2537,21.3013,34400.0
2012-07-19 14:00:00,22.39,22.41,22.38,22.38,36200.0,21.3108,21.3298,21.3013,21.3013,36200.0
2012-07-19 14:10:00,22.38,22.39,22.35,22.35,29600.0,21.3013,21.3108,21.2727,21.2727,29600.0
2012-07-19 14:20:00,22.35,22.35,22.27,22.27,46200.0,21.2727,21.2727,21.1966,21.1966,46200.0
2012-07-19 14:30:00,22.28,22.35,22.27,22.32,38600.0,21.2061,21.2727,21.1966,21.2442,38600.0
2012-07-19 14:40:00,22.32,22.33,22.27,22.27,52000.0,21.2442,21.2537,21.1966,21.1966,52000.0
2012-07-19 14:50:00,22.28,22.29,22.24,22.28,36200.0,21.2061,21.2156,21.168,21.2061,36200.0
2012-07-19 15:00:00,22.28,22.33,22.28,22.33,34200.0,21.2061,21.2537,21.2061,21.2537,34200.0
2012-07-19 15:10:00,22.32,22.36,22.31,22.36,28400.0,21.2442,21.2822,21.2346,21.2822,28400.0
2012-07-19 15:20:00,22.36,22.36,22.29,22.32,56800.0,21.2822,21.2822,21.2156,21.2442,56800.0
2012-07-19 15:30:00,22.32,22.33,22.28,22.29,53800.0,21.2442,21.2537,21.2061,21.2156,53800.0
2012-07-19 15:40:00,22.3,22.31,22.26,22.29,103200.0,21.2251,21.2346,21.187,21.2156,103200.0
2012-07-19 15:50:00,22.29,22.33,22.28,22.29,149600.0,21.2156,21.2537,21.2061,21.2156,149600.0
2012-07-20 09:30:00,22.14,22.18,22.0,22.08,38400.0,21.0728,21.1109,20.9396,21.0157,38400.0
2012-07-20 09:40:00,22.09,22.12,22.08,22.09,38200.0,21.0252,21.0538,21.0157,21.0252,38200.0
2012-07-20 09:50:00,22.09,22.12,22.06,22.08,25600.0,21.0252,21.0538,20.9967,21.0157,25600.0
2012-07-20 10:00:00,22.08,22.11,22.07,22.09,64200.0,21.0157,21.0443,21.0062,21.0252,64200.0
2012-07-20 10:10:00,22.08,22.15,22.08,22.1,23800.0,21.0157,21.0824,21.0157,21.0348,23800.0
2012-07-20 10:20:00,22.1,22.1,22.05,22.05,53600.0,21.0348,21.0348,20.9872,20.9872,53600.0
2012-07-20 10:30:00,22.05,22.11,22.0,22.06,2125000.0,20.9872,21.0443,20.9396,20.9967,2125000.0
2012-07-20 10:40:00,22.08,22.08,21.96,22.0,57800.0,21.0157,21.0157,20.9015,20.9396,57800.0
2012-07-20 10:50:00,22.0,22.05,21.99,22.01,23400.0,20.9396,20.9872,20.9301,20.9491,23400.0
2012-07-20 11:00:00,22.02,22.08,22.01,22.03,31600.0,20.9586,21.0157,20.9491,20.9681,31600.0
2012-07-20 11:10:00,22.03,22.04,21.91,21.92,35200.0,20.9681,20.9777,20.8539,20.8634,35200.0
2012-07-20 11:20:00,21.91,21.92,21.89,21.91,59600.0,20.8539,20.8634,20.8349,20.8539,59600.0
2012-07-20 11:30:00,21.91,21.94,21.89,21.9,49200.0,20.8539,20.8825,20.8349,20.8444,49200.0
2012-07-20 11:40:00,21.9,21.93,21.9,21.93,22800.0,20.8444,20.873,20.8444,20.873,22800.0
2012-07-20 11:50:00,21.93,21.96,21.91,21.93,24400.0,20.873,20.9015,20.8539,20.873,24400.0
2012-07-20 12:00:00,21.92,21.93,21.89,21.9,50200.0,20.8634,20.873,20.8349,20.8444,50200.0
2012-07-20 12:10:00,21.9,21.91,21.73,21.73,87800.0,20.8444,20.8539,20.6826,20.6826,87800.0
2012-07-20 12:20:00,21.73,21.86,21.73,21.85,32800.0,20.6826,20.8063,20.6826,20.7968,32800.0
2012-07-20 12:30:00,21.86,21.92,21.84,21.9,154400.0,20.8063,20.8634,20.7873,20.8444,154400.0
2012-07-20 12:40:00,21.91,21.92,21.9,21.9,13000.0,20.8539,20.8634,20.8444,20.8444,13000.0
2012-07-20 12:50:00,21.9,21.93,21.89,21.9,42000.0,20.8444,20.873,20.8349,20.8444,42000.0
2012-07-20 13:00:00,21.9,21.91,21.89,21.9,32400.0,20.8444,20.8539,20.8349,20.8444,32400.0
2012-07-20 13:10:00,21.9,21.91,21.89,21.9,31800.0,20.8444,20.8539,20.8349,20.8444,31800.0
2012-07-20 13:20:00,21.9,21.92,21.9,21.9,49400.0,20.8444,20.8634,20.8444,20.8444,49400.0
2012-07-20 13:30:00,21.9,21.91,21.9,21.91,23200.0,20.8444,20.8539,20.8444,20.8539,23200.0
2012-07-20 13:40:00,21.9,21.91,21.79,21.79,59000.0,20.8444,20.8539,20.7397,20.7397,59000.0
2012-07-20 13:50:00,21.79,21.8,21.72,21.74,58000.0,20.7397,20.7492,20.6731,20.6921,58000.0
2012-07-20 14:00:00,21.74,21.75,21.67,21.68,78000.0,20.6921,20.7016,20.6255,20.635,78000.0
2012-07-20 14:10:00,21.68,21.75,21.67,21.73,57400.0,20.635,20.7016,20.6255,20.6826,57400.0
2012-07-20 14:20:00,21.74,21.74,21.72,21.73,38200.0,20.6921,20.6921,20.6731,20.6826,38200.0
2012-07-20 14:30:00,21.73,21.77,21.72,21.73,57800.0,20.6826,20.7207,20.6731,20.6826,57800.0
2012-07-20 14:40:00,21.73,21.76,21.73,21.75,49200.0,20.6826,20.7111,20.6826,20.7016,49200.0
2012-07-20 14:50:00,21.75,21.75,21.75,21.75,45000.0,20.7016,20.7016,20.7016,20.7016,45000.0
2012-07-20 15:00:00,21.75,21.77,21.73,21.75,62600.0,20.7016,20.7207,20.6826,20.7016,62600.0
2012-07-20 15:10:00,21.76,21.76,21.73,21.74,73000.0,20.7111,20.7111,20.6826,20.6921,73000.0
2012-07-20 15:20:00,21.74,21.74,21.73,21.73,54000.0,20.6921,20.6921,20.6826,20.6826,54000.0
2012-07-20 15:30:00,21.74,21.76,21.7,21.7,139200.0,20.6921,20.7111,20.654,20.654,139200.0
2012-07-20 15:40:00,21.72,21.73,21.7,21.72,130800.0,20.6731,20.6826,20.654,20.6731,130800.0
2012-07-20 15:50:00,21.72,21.72,21.67,21.67,183000.0,20.6731,20.6731,20.6255,20.6255,183000.0
2012-07-23 09:30:00,21.32,21.39,21.1,21.12,39400.0,20.2924,20.359,20.083,20.102,39400.0
2012-07-23 09:40:00,21.14,21.15,20.97,20.99,176400.0,20.121,20.1306,19.9592,19.9783,176400.0
2012-07-23 09:50:00,21.0,21.07,20.95,21.03,200800.0,19.9878,20.0544,19.9402,20.0163,200800.0
2012-07-23 10:00:00,21.03,21.07,21.02,21.05,32200.0,20.0163,20.0544,20.0068,20.0354,32200.0
2012-07-23 10:10:00,21.06,21.06,21.0,21.02,54600.0,20.0449,20.0449,19.9878,20.0068,54600.0
2012-07-23 10:20:00,21.02,21.02,21.0,21.02,31400.0,20.0068,20.0068,19.9878,20.0068,31400.0
2012-07-23 10:30:00,21.02,21.02,20.97,21.02,77400.0,20.0068,20.0068,19.9592,20.0068,77400.0
2012-07-23 10:40:00,21.02,21.11,21.02,21.1,36600.0,20.0068,20.0925,20.0068,20.083,36600.0
2012-07-23 10:50:00,21.1,21.16,21.1,21.16,37000.0,20.083,20.1401,20.083,20.1401,37000.0
2012-07-23 11:00:00,21.16,21.23,21.16,21.23,31000.0,20.1401,20.2067,20.1401,20.2067,31000.0
2012-07-23 11:10:00,21.23,21.25,21.19,21.19,28600.0,20.2067,20.2257,20.1686,20.1686,28600.0
2012-07-23 11:20:00,21.19,21.24,21.19,21.24,27800.0,20.1686,20.2162,20.1686,20.2162,27800.0
2012-07-23 11:30:00,21.23,21.23,21.18,21.18,26400.0,20.2067,20.2067,20.1591,20.1591,26400.0
2012-07-23 11:40:00,21.18,21.21,21.17,21.21,17600.0,20.1591,20.1877,20.1496,20.1877,17600.0
2012-07-23 11:50:00,21.21,21.27,21.21,21.26,26000.0,20.1877,20.2448,20.1877,20.2352,26000.0
2012-07-23 12:00:00,21.26,21.27,21.25,21.27,21400.0,20.2352,20.2448,20.2257,20.2448,21400.0
2012-07-23 12:10:00,21.27,21.27,21.19,21.21,51400.0,20.2448,20.2448,20.1686,20.1877,51400.0
2012-07-23 12:20:00,21.21,21.26,21.21,21.26,23800.0,20.1877,20.2352,20.1877,20.2352,23800.0
2012-07-23 12:30:00,21.26,21.31,21.25,21.31,24400.0,20.2352,20.2828,20.2257,20.2828,24400.0
2012-07-23 12:40:00,21.31,21.31,21.28,21.28,23200.0,20.2828,20.2828,20.2543,20.2543,23200.0
2012-07-23 12:50:00,21.29,21.3,21.25,21.27,47800.0,20.2638,20.2733,20.2257,20.2448,47800.0
2012-07-23 13:00:00,21.27,21.29,21.25,21.29,37400.0,20.2448,20.2638,20.2257,20.2638,37400.0
2012-07-23 13:10:00,21.29,21.33,21.28,21.32,33400.0,20.2638,20.3019,20.2543,20.2924,33400.0
2012-07-23 13:20:00,21.32,21.32,21.25,21.26,48600.0,20.2924,20.2924,20.2257,20.2352,48600.0
2012-07-23 13:30:00,21.25,21.29,21.24,21.27,56800.0,20.2257,20.2638,20.2162,20.2448,56800.0
2012-07-23 13:40:00,21.27,21.3,21.27,21.29,44600.0,20.2448,20.2733,20.2448,20.2638,44600.0
2012-07-23 13:50:00,21.3,21.34,21.29,21.34,37400.0,20.2733,20.3114,20.2638,20.3114,37400.0
2012-07-23 14:00:00,21.34,21.35,21.34,21.35,38600.0,20.3114,20.3209,20.3114,20.3209,38600.0
2012-07-23 14:10:00,21.35,21.36,21.33,21.33,55400.0,20.3209,20.3304,20.3019,20.3019,55400.0
2012-07-23 14:20:00,21.33,21.33,21.29,21.29,33800.0,20.3019,20.3019,20.2638,20.2638,33800.0
2012-07-23 14:30:00,21.29,21.32,21.28,21.28,77800.0,20.2638,20.2924,20.2543,20.2543,77800.0
2012-07-23 14:40:00,21.28,21.29,21.27,21.29,48200.0,20.2543,20.2638,20.2448,20.2638,48200.0
2012-07-23 14:50:00,21.29,21.3,21.29,21.3,51400.0,20.2638,20.2733,20.2638,20.2733,51400.0
2012-07-23 15:00:00,21.3,21.31,21.27,21.31,158200.0,20.2733,20.2828,20.2448,20.2828,158200.0
2012-07-23 15:10:00,21.31,21.33,21.3,21.33,47200.0,20.2828,20.3019,20.2733,20.3019,47200.0
2012-07-23 15:20:00,21.33,21.39,21.32,21.36,63200.0,20.3019,20.359,20.2924,20.3304,63200.0
2012-07-23 15:30:00,21.36,21.37,21.35,21.35,52200.0,20.3304,20.3399,20.3209,20.3209,52200.0
2012-07-23 15:40:00,21.35,21.4,21.34,21.4,107000.0,20.3209,20.3685,20.3114,20.3685,107000.0
2012-07-23 15:50:00,21.4,21.4,21.3,21.3,213400.0,20.3685,20.3685,20.2733,20.2733,213400.0
2012-07-24 09:30:00,21.3,21.42,21.26,21.31,33600.0,20.2733,20.3875,20.2352,20.2828,33600.0
2012-07-24 09:40:00,21.3,21.33,21.27,21.27,16800.0,20.2733,20.3019,20.2448,20.2448,16800.0
2012-07-24 09:50:00,21.27,21.31,21.24,21.27,13400.0,20.2448,20.2828,20.2162,20.2448,13400.0
2012-07-24 10:00:00,21.27,21.32,21.21,21.29,19400.0,20.2448,20.2924,20.1877,20.2638,19400.0
2012-07-24 10:10:00,21.29,21.31,21.23,21.23,32400.0,20.2638,20.2828,20.2067,20.2067,32400.0
2012-07-24 10:20:00,21.23,21.32,21.23,21.29,32200.0,20.2067,20.2924,20.2067,20.2638,32200.0
2012-07-24 10:30:00,21.29,21.33,21.27,21.32,19000.0,20.2638,20.3019,20.2448,20.2924,19000.0
2012-07-24 10:40:00,21.32,21.32,21.22,21.25,286600.0,20.2924,20.2924,20.1972,20.2257,286600.0
2012-07-24 10:50:00,21.24,21.31,21.23,21.28,21800.0,20.2162,20.2828,20.2067,20.2543,21800.0
2012-07-24 11:00:00,21.28,21.31,21.28,21.28,21000.0,20.2543,20.2828,20.2543,20.2543,21000.0
2012-07-24 11:10:00,21.28,21.29,21.24,21.27,13200.0,20.2543,20.2638,20.2162,20.2448,13200.0
2012-07-24 11:20:00,21.28,21.32,21.27,21.27,18600.0,20.2543,20.2924,20.2448,20.2448,18600.0
2012-07-24 11:30:00,21.26,21.27,21.18,21.18,18200.0,20.2352,20.2448,20.1591,20.1591,18200.0
2012-07-24 11:40:00,21.18,21.18,21.15,21.18,11600.0,20.1591,20.1591,20.1306,20.1591,11600.0
2012-07-24 11:50:00,21.18,21.18,21.13,21.13,25600.0,20.1591,20.1591,20.1115,20.1115,25600.0
2012-07-24 12:00:00,21.13,21.13,21.02,21.02,71800.0,20.1115,20.1115,20.0068,20.0068,71800.0
2012-07-24 12:10:00,21.02,21.06,21.02,21.04,51400.0,20.0068,20.0449,20.0068,20.0259,51400.0
2012-07-24 12:20:00,21.04,21.04,20.99,21.0,58200.0,20.0259,20.0259,19.9783,19.9878,58200.0
2012-07-24 12:30:00,21.0,21.0,20.96,20.96,38000.0,19.9878,19.9878,19.9497,19.9497,38000.0
2012-07-24 12:40:00,20.97,20.98,20.94,20.97,50200.0,19.9592,19.9687,19.9307,19.9592,50200.0
2012-07-24 12:50:00,20.99,20.99,20.97,20.98,29400.0,19.9783,19.9783,19.9592,19.9687,29400.0
2012-07-24 13:00:00,20.97,20.98,20.97,20.98,16200.0,19.9592,19.9687,19.9592,19.9687,16200.0
2012-07-24 13:10:00,20.98,21.03,20.97,20.98,35600.0,19.9687,20.0163,19.9592,19.9687,35600.0
2012-07-24 13:20:00,20.98,20.98,20.95,20.96,21400.0,19.9687,19.9687,19.9402,19.9497,21400.0
2012-07-24 13:30:00,20.97,20.99,20.95,20.99,9400.0,19.9592,19.9783,19.9402,19.9783,9400.0
2012-07-24 13:40:00,20.99,21.02,20.99,21.0,22600.0,19.9783,20.0068,19.9783,19.9878,22600.0
2012-07-24 13:50:00,21.0,21.04,21.0,21.03,22800.0,19.9878,20.0259,19.9878,20.0163,22800.0
2012-07-24 14:00:00,21.03,21.03,20.94,20.95,43000.0,20.0163,20.0163,19.9307,19.9402,43000.0
2012-07-24 14:10:00,20.95,20.97,20.93,20.93,27000.0,19.9402,19.9592,19.9212,19.9212,27000.0
2012-07-24 14:20:00,20.93,20.93,20.89,20.89,40800.0,19.9212,19.9212,19.8831,19.8831,40800.0
2012-07-24 14:30:00,20.89,20.93,20.88,20.92,39200.0,19.8831,19.9212,19.8736,19.9116,39200.0
2012-07-24 14:40:00,20.93,20.93,20.88,20.88,37800.0,19.9212,19.9212,19.8736,19.8736,37800.0
2012-07-24 14:50:00,20.88,20.89,20.85,20.88,46400.0,19.8736,19.8831,19.845,19.8736,46400.0
2012-07-24 15:00:00,20.87,20.89,20.85,20.85,50400.0,19.864,19.8831,19.845,19.845,50400.0
2012-07-24 15:10:00,20.85,20.88,20.85,20.87,35600.0,19.845,19.8736,19.845,19.864,35600.0
2012-07-24 15:20:00,20.87,20.97,20.86,20.97,41600.0,19.864,19.9592,19.8545,19.9592,41600.0
2012-07-24 15:30:00,20.97,20.99,20.92,20.99,63800.0,19.9592,19.9783,19.9116,19.9783,63800.0
2012-07-24 15:40:00,20.99,21.0,20.93,20.95,69600.0,19.9783,19.9878,19.9212,19.9402,69600.0
2012-07-24 15:50:00,20.95,21.0,20.94,21.0,131400.0,19.9402,19.9878,19.9307,19.9878,131400.0
2012-07-25 09:30:00,21.61,21.82,21.34,21.74,160200.0,20.5684,20.7683,20.3114,20.6921,160200.0
2012-07-25 09:40:00,21.75,21.75,21.59,21.59,54200.0,20.7016,20.7016,20.5493,20.5493,54200.0
2012-07-25 09:50:00,21.58,21.58,21.33,21.51,76200.0,20.5398,20.5398,20.3019,20.4732,76200.0
2012-07-25 10:00:00,21.5,21.5,21.25,21.3,29800.0,20.4637,20.4637,20.2257,20.2733,29800.0
2012-07-25 10:10:00,21.29,21.32,21.25,21.28,188400.0,20.2638,20.2924,20.2257,20.2543,188400.0
2012-07-25 10:20:00,21.28,21.28,21.18,21.2,80000.0,20.2543,20.2543,20.1591,20.1781,80000.0
2012-07-25 10:30:00,21.2,21.21,21.14,21.2,36400.0,20.1781,20.1877,20.121,20.1781,36400.0
2012-07-25 10:40:00,21.21,21.25,21.14,21.14,42800.0,20.1877,20.2257,20.121,20.121,42800.0
2012-07-25 10:50:00,21.15,21.15,21.03,21.04,56200.0,20.1306,20.1306,20.0163,20.0259,56200.0
2012-07-25 11:00:00,21.04,21.07,21.03,21.03,59600.0,20.0259,20.0544,20.0163,20.0163,59600.0
2012-07-25 11:10:00,21.03,21.11,21.02,21.11,36600.0,20.0163,20.0925,20.0068,20.0925,36600.0
2012-07-25 11:20:00,21.11,21.21,21.11,21.2,24600.0,20.0925,20.1877,20.0925,20.1781,24600.0
2012-07-25 11:30:00,21.2,21.25,21.2,21.25,17400.0,20.1781,20.2257,20.1781,20.2257,17400.0
2012-07-25 11:40:00,21.27,21.27,21.17,21.17,39200.0,20.2448,20.2448,20.1496,20.1496,39200.0
2012-07-25 11:50:00,21.17,21.25,21.16,21.25,59600.0,20.1496,20.2257,20.1401,20.2257,59600.0
2012-07-25 12:00:00,21.25,21.25,21.22,21.25,13800.0,20.2257,20.2257,20.1972,20.2257,13800.0
2012-07-25 12:10:00,21.25,21.25,21.18,21.18,26800.0,20.2257,20.2257,20.1591,20.1591,26800.0
2012-07-25 12:20:00,21.19,21.22,21.18,21.19,30400.0,20.1686,20.1972,20.1591,20.1686,30400.0
2012-07-25 12:30:00,21.19,21.21,21.18,21.2,22400.0,20.1686,20.1877,20.1591,20.1781,22400.0
2012-07-25 12:40:00,21.2,21.2,21.2,21.2,22800.0,20.1781,20.1781,20.1781,20.1781,22800.0
2012-07-25 12:50:00,21.2,21.22,21.19,21.22,8400.0,20.1781,20.1972,20.1686,20.1972,8400.0
2012-07-25 13:00:00,21.23,21.28,21.22,21.25,19000.0,20.2067,20.2543,20.1972,20.2257,19000.0
2012-07-25 13:10:00,21.25,21.32,21.25,21.28,14000.0,20.2257,20.2924,20.2257,20.2543,14000.0
2012-07-25 13:20:00,21.28,21.28,21.25,21.26,20600.0,20.2543,20.2543,20.2257,20.2352,20600.0
2012-07-25 13:30:00,21.26,21.3,21.25,21.29,29400.0,20.2352,20.2733,20.2257,20.2638,29400.0
2012-07-25 13:40:00,21.3,21.32,21.28,21.28,24600.0,20.2733,20.2924,20.2543,20.2543,24600.0
2012-07-25 13:50:00,21.27,21.3,21.25,21.3,21200.0,20.2448,20.2733,20.2257,20.2733,21200.0
2012-07-25 14:00:00,21.3,21.31,21.29,21.3,20200.0,20.2733,20.2828,20.2638,20.2733,20200.0
2012-07-25 14:10:00,21.3,21.31,21.27,21.3,64600.0,20.2733,20.2828,20.2448,20.2733,64600.0
2012-07-25 14:20:00,21.3,21.33,21.29,21.29,40600.0,20.2733,20.3019,20.2638,20.2638,40600.0
2012-07-25 14:30:00,21.29,21.29,21.24,21.27,38600.0,20.2638,20.2638,20.2162,20.2448,38600.0
2012-07-25 14:40:00,21.27,21.36,21.27,21.36,59200.0,20.2448,20.3304,20.2448,20.3304,59200.0
2012-07-25 14:50:00,21.36,21.44,21.36,21.43,218600.0,20.3304,20.4066,20.3304,20.3971,218600.0
2012-07-25 15:00:00,21.43,21.46,21.39,21.45,401800.0,20.3971,20.4256,20.359,20.4161,401800.0
2012-07-25 15:10:00,21.45,21.46,21.38,21.45,206600.0,20.4161,20.4256,20.3495,20.4161,206600.0
2012-07-25 15:20:00,21.45,21.45,21.3,21.32,118200.0,20.4161,20.4161,20.2733,20.2924,118200.0
2012-07-25 15:30:00,21.31,21.36,21.29,21.36,134000.0,20.2828,20.3304,20.2638,20.3304,134000.0
2012-07-25 15:40:00,21.36,21.36,21.33,21.35,96000.0,20.3304,20.3304,20.3019,20.3209,96000.0
2012-07-25 15:50:00,21.36,21.38,21.33,21.36,267200.0,20.3304,20.3495,20.3019,20.3304,267200.0
2012-07-26 09:30:00,21.67,21.85,21.64,21.64,19200.0,20.6255,20.7968,20.5969,20.5969,19200.0
2012-07-26 09:40:00,21.66,21.66,21.49,21.49,18600.0,20.616,20.616,20.4542,20.4542,18600.0
2012-07-26 09:50:00,21.49,21.68,21.48,21.61,136000.0,20.4542,20.635,20.4446,20.5684,136000.0
2012-07-26 10:00:00,21.6,21.7,21.58,21.67,18400.0,20.5589,20.654,20.5398,20.6255,18400.0
2012-07-26 10:10:00,21.68,21.68,21.59,21.59,13600.0,20.635,20.635,20.5493,20.5493,13600.0
2012-07-26 10:20:00,21.6,21.62,21.57,21.62,116400.0,20.5589,20.5779,20.5303,20.5779,116400.0
2012-07-26 10:30:00,21.63,21.67,21.56,21.56,28200.0,20.5874,20.6255,20.5208,20.5208,28200.0
2012-07-26 10:40:00,21.57,21.6,21.46,21.47,14600.0,20.5303,20.5589,20.4256,20.4351,14600.0
2012-07-26 10:50:00,21.47,21.52,21.47,21.52,19600.0,20.4351,20.4827,20.4351,20.4827,19600.0
2012-07-26 11:00:00,21.52,21.55,21.48,21.5,46600.0,20.4827,20.5113,20.4446,20.4637,46600.0
2012-07-26 11:10:00,21.5,21.53,21.47,21.5,13000.0,20.4637,20.4922,20.4351,20.4637,13000.0
2012-07-26 11:20:00,21.49,21.53,21.48,21.5,35600.0,20.4542,20.4922,20.4446,20.4637,35600.0
2012-07-26 11:30:00,21.5,21.52,21.5,21.5,35000.0,20.4637,20.4827,20.4637,20.4637,35000.0
2012-07-26 11:40:00,21.5,21.5,21.42,21.42,31000.0,20.4637,20.4637,20.3875,20.3875,31000.0
2012-07-26 11:50:00,21.42,21.42,21.36,21.4,31800.0,20.3875,20.3875,20.3304,20.3685,31800.0
2012-07-26 12:00:00,21.4,21.43,21.39,21.4,31600.0,20.3685,20.3971,20.359,20.3685,31600.0
2012-07-26 12:10:00,21.4,21.48,21.4,21.48,13200.0,20.3685,20.4446,20.3685,20.4446,13200.0
2012-07-26 12:20:00,21.47,21.53,21.47,21.53,19400.0,20.4351,20.4922,20.4351,20.4922,19400.0
2012-07-26 12:30:00,21.52,21.53,21.49,21.5,16800.0,20.4827,20.4922,20.4542,20.4637,16800.0
2012-07-26 12:40:00,21.51,21.53,21.5,21.5,19800.0,20.4732,20.4922,20.4637,20.4637,19800.0
2012-07-26 12:50:00,21.5,21.52,21.49,21.5,29200.0,20.4637,20.4827,20.4542,20.4637,29200.0
2012-07-26 13:00:00,21.5,21.51,21.49,21.51,23800.0,20.4637,20.4732,20.4542,20.4732,23800.0
2012-07-26 13:10:00,21.52,21.54,21.48,21.5,37000.0,20.4827,20.5018,20.4446,20.4637,37000.0
2012-07-26 13:20:00,21.51,21.55,21.48,21.53,46800.0,20.4732,20.5113,20.4446,20.4922,46800.0
2012-07-26 13:30:00,21.54,21.54,21.5,21.5,21200.0,20.5018,20.5018,20.4637,20.4637,21200.0
2012-07-26 13:40:00,21.5,21.56,21.49,21.5,59600.0,20.4637,20.5208,20.4542,20.4637,59600.0
2012-07-26 13:50:00,21.49,21.49,21.4,21.4,33400.0,20.4542,20.4542,20.3685,20.3685,33400.0
2012-07-26 14:00:00,21.4,21.45,21.36,21.45,39000.0,20.3685,20.4161,20.3304,20.4161,39000.0
2012-07-26 14:10:00,21.44,21.46,21.37,21.37,34000.0,20.4066,20.4256,20.3399,20.3399,34000.0
2012-07-26 14:20:00,21.36,21.36,21.31,21.34,47000.0,20.3304,20.3304,20.2828,20.3114,47000.0
2012-07-26 14:30:00,21.34,21.36,21.33,21.36,42400.0,20.3114,20.3304,20.3019,20.3304,42400.0
2012-07-26 14:40:00,21.36,21.36,21.32,21.33,49400.0,20.3304,20.3304,20.2924,20.3019,49400.0
2012-07-26 14:50:00,21.32,21.35,21.31,21.34,69400.0,20.2924,20.3209,20.2828,20.3114,69400.0
2012-07-26 15:00:00,21.34,21.35,21.31,21.31,92400.0,20.3114,20.3209,20.2828,20.2828,92400.0
2012-07-26 15:10:00,21.31,21.31,21.29,21.29,104400.0,20.2828,20.2828,20.2638,20.2638,104400.0
2012-07-26 15:20:00,21.29,21.33,21.29,21.3,100000.0,20.2638,20.3019,20.2638,20.2733,100000.0
2012-07-26 15:30:00,21.3,21.33,21.3,21.3,114200.0,20.2733,20.3019,20.2733,20.2733,114200.0
2012-07-26 15:40:00,21.3,21.4,21.3,21.36,223400.0,20.2733,20.3685,20.2733,20.3304,223400.0
2012-07-26 15:50:00,21.35,21.38,21.25,21.26,294200.0,20.3209,20.3495,20.2257,20.2352,294200.0
2012-07-27 09:30:00,21.5,22.46,20.99,22.31,519600.0,20.4637,21.3774,19.9783,21.2346,519600.0
2012-07-27 09:40:00,22.31,22.32,21.95,22.02,550400.0,21.2346,21.2442,20.892,20.9586,550400.0
2012-07-27 09:50:00,21.98,22.22,21.88,21.89,208200.0,20.9205,21.149,20.8254,20.8349,208200.0
2012-07-27 10:00:00,21.93,22.05,21.92,21.99,49200.0,20.873,20.9872,20.8634,20.9301,49200.0
2012-07-27 10:10:00,21.99,22.05,21.93,21.94,82200.0,20.9301,20.9872,20.873,20.8825,82200.0
2012-07-27 10:20:00,21.93,21.93,21.84,21.86,141400.0,20.873,20.873,20.7873,20.8063,141400.0
2012-07-27 10:30:00,21.85,21.91,21.85,21.89,109400.0,20.7968,20.8539,20.7968,20.8349,109400.0
2012-07-27 10:40:00,21.88,21.91,21.79,21.81,89200.0,20.8254,20.8539,20.7397,20.7587,89200.0
2012-07-27 10:50:00,21.81,21.91,21.77,21.85,65600.0,20.7587,20.8539,20.7207,20.7968,65600.0
2012-07-27 11:00:00,21.83,21.91,21.82,21.83,46400.0,20.7778,20.8539,20.7683,20.7778,46400.0
2012-07-27 11:10:00,21.83,21.87,21.81,21.86,91400.0,20.7778,20.8158,20.7587,20.8063,91400.0
2012-07-27 11:20:00,21.86,22.1,21.81,22.06,193600.0,20.8063,21.0348,20.7587,20.9967,193600.0
2012-07-27 11:30:00,22.05,22.08,21.96,21.97,54800.0,20.9872,21.0157,20.9015,20.911,54800.0
2012-07-27 11:40:00,21.97,22.02,21.93,21.96,133800.0,20.911,20.9586,20.873,20.9015,133800.0
2012-07-27 11:50:00,21.96,22.22,21.95,22.18,99600.0,20.9015,21.149,20.892,21.1109,99600.0
2012-07-27 12:00:00,22.2,22.21,22.16,22.18,158800.0,21.1299,21.1395,21.0919,21.1109,158800.0
2012-07-27 12:10:00,22.18,22.21,22.11,22.14,68400.0,21.1109,21.1395,21.0443,21.0728,68400.0
2012-07-27 12:20:00,22.14,22.21,22.14,22.2,55800.0,21.0728,21.1395,21.0728,21.1299,55800.0
2012-07-27 12:30:00,22.2,22.21,22.18,22.18,46600.0,21.1299,21.1395,21.1109,21.1109,46600.0
2012-07-27 12:40:00,22.18,22.23,22.18,22.2,63600.0,21.1109,21.1585,21.1109,21.1299,63600.0
2012-07-27 12:50:00,22.2,22.21,22.18,22.2,24200.0,21.1299,21.1395,21.1109,21.1299,24200.0
2012-07-27 13:00:00,22.2,22.35,22.2,22.35,66800.0,21.1299,21.2727,21.1299,21.2727,66800.0
2012-07-27 13:10:00,22.35,22.42,22.34,22.38,119200.0,21.2727,21.3393,21.2632,21.3013,119200.0
2012-07-27 13:20:00,22.39,22.39,22.31,22.35,54400.0,21.3108,21.3108,21.2346,21.2727,54400.0
2012-07-27 13:30:00,22.35,22.43,22.34,22.43,60200.0,21.2727,21.3489,21.2632,21.3489,60200.0
2012-07-27 13:40:00,22.43,22.45,22.36,22.37,35400.0,21.3489,21.3679,21.2822,21.2917,35400.0
2012-07-27 13:50:00,22.38,22.54,22.38,22.47,54000.0,21.3013,21.4536,21.3013,21.3869,54000.0
2012-07-27 14:00:00,22.49,22.49,22.31,22.32,136800.0,21.406,21.406,21.2346,21.2442,136800.0
2012-07-27 14:10:00,22.31,22.35,22.25,22.35,65400.0,21.2346,21.2727,21.1775,21.2727,65400.0
2012-07-27 14:20:00,22.35,22.35,22.28,22.31,45200.0,21.2727,21.2727,21.2061,21.2346,45200.0
2012-07-27 14:30:00,22.3,22.31,22.26,22.27,88800.0,21.2251,21.2346,21.187,21.1966,88800.0
2012-07-27 14:40:00,22.28,22.28,22.23,22.24,42000.0,21.2061,21.2061,21.1585,21.168,42000.0
2012-07-27 14:50:00,22.24,22.25,22.21,22.22,63800.0,21.168,21.1775,21.1395,21.149,63800.0
2012-07-27 15:00:00,22.22,22.32,22.22,22.31,51800.0,21.149,21.2442,21.149,21.2346,51800.0
2012-07-27 15:10:00,22.32,22.32,22.25,22.28,61400.0,21.2442,21.2442,21.1775,21.2061,61400.0
2012-07-27 15:20:00,22.28,22.29,22.21,22.28,74800.0,21.2061,21.2156,21.1395,21.2061,74800.0
2012-07-27 15:30:00,22.27,22.29,22.21,22.21,130000.0,21.1966,21.2156,21.1395,21.1395,130000.0
2012-07-27 15:40:00,22.21,22.22,22.16,22.16,146600.0,21.1395,21.149,21.0919,21.0919,146600.0
2012-07-27 15:50:00,22.16,22.17,22.08,22.15,202800.0,21.0919,21.1014,21.0157,21.0824,202800.0
2012-07-30 09:30:00,22.07,22.28,21.8,22.25,105000.0,21.0062,21.2061,20.7492,21.1775,105000.0
2012-07-30 09:40:00,22.25,22.25,22.16,22.16,54400.0,21.1775,21.1775,21.0919,21.0919,54400.0
2012-07-30 09:50:00,22.14,22.2,22.1,22.14,43000.0,21.0728,21.1299,21.0348,21.0728,43000.0
2012-07-30 10:00:00,22.15,22.15,21.98,22.0,70000.0,21.0824,21.0824,20.9205,20.9396,70000.0
2012-07-30 10:10:00,21.99,22.08,21.98,21.99,52600.0,20.9301,21.0157,20.9205,20.9301,52600.0
2012-07-30 10:20:00,21.99,22.06,21.98,22.03,78600.0,20.9301,20.9967,20.9205,20.9681,78600.0
2012-07-30 10:30:00,22.04,22.07,21.96,22.0,63400.0,20.9777,21.0062,20.9015,20.9396,63400.0
2012-07-30 10:40:00,22.01,22.03,21.98,21.99,28200.0,20.9491,20.9681,20.9205,20.9301,28200.0
2012-07-30 10:50:00,21.99,22.03,21.93,21.95,43000.0,20.9301,20.9681,20.873,20.892,43000.0
2012-07-30 11:00:00,21.93,22.0,21.93,21.99,59200.0,20.873,20.9396,20.873,20.9301,59200.0
2012-07-30 11:10:00,21.98,21.99,21.92,21.93,42400.0,20.9205,20.9301,20.8634,20.873,42400.0
2012-07-30 11:20:00,21.93,22.0,21.93,21.99,68200.0,20.873,20.9396,20.873,20.9301,68200.0
2012-07-30 11:30:00,21.99,22.05,21.99,22.0,52200.0,20.9301,20.9872,20.9301,20.9396,52200.0
2012-07-30 11:40:00,22.0,22.03,21.97,22.0,41000.0,20.9396,20.9681,20.911,20.9396,41000.0
2012-07-30 11:50:00,22.0,22.02,21.99,21.99,30000.0,20.9396,20.9586,20.9301,20.9301,30000.0
2012-07-30 12:00:00,22.0,22.0,21.93,21.95,23600.0,20.9396,20.9396,20.873,20.892,23600.0
2012-07-30 12:10:00,21.95,22.04,21.95,21.99,42400.0,20.892,20.9777,20.892,20.9301,42400.0
2012-07-30 12:20:00,21.98,22.02,21.95,21.99,15400.0,20.9205,20.9586,20.892,20.9301,15400.0
2012-07-30 12:30:00,22.0,22.0,21.97,21.98,8200.0,20.9396,20.9396,20.911,20.9205,8200.0
2012-07-30 12:40:00,21.98,22.02,21.96,21.96,31600.0,20.9205,20.9586,20.9015,20.9015,31600.0
2012-07-30 12:50:00,21.96,22.03,21.96,22.0,22000.0,20.9015,20.9681,20.9015,20.9396,22000.0
2012-07-30 13:00:00,22.0,22.0,21.96,21.99,19800.0,20.9396,20.9396,20.9015,20.9301,19800.0
2012-07-30 13:10:00,22.0,22.0,21.96,21.96,12000.0,20.9396,20.9396,20.9015,20.9015,12000.0
2012-07-30 13:20:00,21.95,22.02,21.95,21.98,22400.0,20.892,20.9586,20.892,20.9205,22400.0
2012-07-30 13:30:00,21.98,22.01,21.98,21.98,23800.0,20.9205,20.9491,20.9205,20.9205,23800.0
2012-07-30 13:40:00,21.96,21.97,21.92,21.92,30400.0,20.9015,20.911,20.8634,20.8634,30400.0
2012-07-30 13:50:00,21.92,21.93,21.88,21.92,26600.0,20.8634,20.873,20.8254,20.8634,26600.0
2012-07-30 14:00:00,21.92,21.92,21.85,21.87,42600.0,20.8634,20.8634,20.7968,20.8158,42600.0
2012-07-30 14:10:00,21.86,21.89,21.82,21.89,37400.0,20.8063,20.8349,20.7683,20.8349,37400.0
2012-07-30 14:20:00,21.89,21.95,21.86,21.87,50800.0,20.8349,20.892,20.8063,20.8158,50800.0
2012-07-30 14:30:00,21.87,21.93,21.87,21.92,27800.0,20.8158,20.873,20.8158,20.8634,27800.0
2012-07-30 14:40:00,21.92,21.92,21.89,21.89,50800.0,20.8634,20.8634,20.8349,20.8349,50800.0
2012-07-30 14:50:00,21.89,21.9,21.86,21.89,43400.0,20.8349,20.8444,20.8063,20.8349,43400.0
2012-07-30 15:00:00,21.89,21.89,21.79,21.79,47200.0,20.8349,20.8349,20.7397,20.7397,47200.0
2012-07-30 15:10:00,21.79,21.84,21.75,21.84,49600.0,20.7397,20.7873,20.7016,20.7873,49600.0
2012-07-30 15:20:00,21.84,21.91,21.84,21.89,54000.0,20.7873,20.8539,20.7873,20.8349,54000.0
2012-07-30 15:30:00,21.89,21.91,21.81,21.82,79400.0,20.8349,20.8539,20.7587,20.7683,79400.0
2012-07-30 15:40:00,21.82,21.86,21.82,21.85,103600.0,20.7683,20.8063,20.7683,20.7968,103600.0
2012-07-30 15:50:00,21.85,21.85,21.81,21.83,156200.0,20.7968,20.7968,20.7587,20.7778,156200.0
2012-07-31 09:30:00,21.79,21.87,21.73,21.77,28600.0,20.7397,20.8158,20.6826,20.7207,28600.0
2012-07-31 09:40:00,21.75,21.78,21.71,21.71,28000.0,20.7016,20.7302,20.6636,20.6636,28000.0
2012-07-31 09:50:00,21.71,21.71,21.6,21.65,31200.0,20.6636,20.6636,20.5589,20.6065,31200.0
2012-07-31 10:00:00,21.66,21.7,21.48,21.49,48800.0,20.616,20.654,20.4446,20.4542,48800.0
2012-07-31 10:10:00,21.49,21.54,21.49,21.53,67400.0,20.4542,20.5018,20.4542,20.4922,67400.0
2012-07-31 10:20:00,21.54,21.6,21.54,21.56,26800.0,20.5018,20.5589,20.5018,20.5208,26800.0
2012-07-31 10:30:00,21.56,21.57,21.5,21.5,29800.0,20.5208,20.5303,20.4637,20.4637,29800.0
2012-07-31 10:40:00,21.5,21.6,21.48,21.57,41400.0,20.4637,20.5589,20.4446,20.5303,41400.0
2012-07-31 10:50:00,21.57,21.59,21.56,21.56,13600.0,20.5303,20.5493,20.5208,20.5208,13600.0
2012-07-31 11:00:00,21.56,21.56,21.49,21.49,56600.0,20.5208,20.5208,20.4542,20.4542,56600.0
2012-07-31 11:10:00,21.5,21.58,21.5,21.52,25200.0,20.4637,20.5398,20.4637,20.4827,25200.0
2012-07-31 11:20:00,21.53,21.53,21.47,21.47,43200.0,20.4922,20.4922,20.4351,20.4351,43200.0
2012-07-31 11:30:00,21.47,21.49,21.45,21.49,21800.0,20.4351,20.4542,20.4161,20.4542,21800.0
2012-07-31 11:40:00,21.49,21.49,21.43,21.45,18000.0,20.4542,20.4542,20.3971,20.4161,18000.0
2012-07-31 11:50:00,21.45,21.45,21.38,21.43,42200.0,20.4161,20.4161,20.3495,20.3971,42200.0
2012-07-31 12:00:00,21.43,21.43,21.37,21.4,34400.0,20.3971,20.3971,20.3399,20.3685,34400.0
2012-07-31 12:10:00,21.4,21.4,21.36,21.36,17000.0,20.3685,20.3685,20.3304,20.3304,17000.0
2012-07-31 12:20:00,21.36,21.38,21.36,21.38,18800.0,20.3304,20.3495,20.3304,20.3495,18800.0
2012-07-31 12:30:00,21.38,21.4,21.36,21.39,35200.0,20.3495,20.3685,20.3304,20.359,35200.0
2012-07-31 12:40:00,21.39,21.39,21.35,21.36,44800.0,20.359,20.359,20.3209,20.3304,44800.0
2012-07-31 12:50:00,21.36,21.37,21.33,21.34,16800.0,20.3304,20.3399,20.3019,20.3114,16800.0
2012-07-31 13:00:00,21.35,21.36,21.32,21.36,13000.0,20.3209,20.3304,20.2924,20.3304,13000.0
2012-07-31 13:10:00,21.36,21.38,21.35,21.35,18000.0,20.3304,20.3495,20.3209,20.3209,18000.0
2012-07-31 13:20:00,21.34,21.36,21.34,21.36,29600.0,20.3114,20.3304,20.3114,20.3304,29600.0
2012-07-31 13:30:00,21.36,21.36,21.35,21.35,25800.0,20.3304,20.3304,20.3209,20.3209,25800.0
2012-07-31 13:40:00,21.35,21.36,21.33,21.35,16600.0,20.3209,20.3304,20.3019,20.3209,16600.0
2012-07-31 13:50:00,21.36,21.37,21.35,21.36,19800.0,20.3304,20.3399,20.3209,20.3304,19800.0
2012-07-31 14:00:00,21.35,21.35,21.3,21.32,63800.0,20.3209,20.3209,20.2733,20.2924,63800.0
2012-07-31 14:10:00,21.32,21.36,21.32,21.34,76200.0,20.2924,20.3304,20.2924,20.3114,76200.0
2012-07-31 14:20:00,21.34,21.39,21.34,21.37,65800.0,20.3114,20.359,20.3114,20.3399,65800.0
2012-07-31 14:30:00,21.37,21.37,21.33,21.34,88800.0,20.3399,20.3399,20.3019,20.3114,88800.0
2012-07-31 14:40:00,21.35,21.36,21.32,21.36,62600.0,20.3209,20.3304,20.2924,20.3304,62600.0
2012-07-31 14:50:00,21.35,21.38,21.34,21.37,68000.0,20.3209,20.3495,20.3114,20.3399,68000.0
2012-07-31 15:00:00,21.36,21.43,21.36,21.43,85000.0,20.3304,20.3971,20.3304,20.3971,85000.0
2012-07-31 15:10:00,21.43,21.49,21.43,21.48,134400.0,20.3971,20.4542,20.3971,20.4446,134400.0
2012-07-31 15:20:00,21.48,21.5,21.45,21.45,173000.0,20.4446,20.4637,20.4161,20.4161,173000.0
2012-07-31 15:30:00,21.45,21.5,21.43,21.43,176800.0,20.4161,20.4637,20.3971,20.3971,176800.0
2012-07-31 15:40:00,21.43,21.5,21.42,21.48,163400.0,20.3971,20.4637,20.3875,20.4446,163400.0
2012-07-31 15:50:00,21.48,21.5,21.41,21.41,277800.0,20.4446,20.4637,20.378,20.378,277800.0
2012-08-01 09:30:00,21.47,21.56,21.34,21.36,35800.0,20.4351,20.5208,20.3114,20.3304,35800.0
2012-08-01 09:40:00,21.35,21.36,21.28,21.28,13200.0,20.3209,20.3304,20.2543,20.2543,13200.0
2012-08-01 09:50:00,21.3,21.37,21.28,21.29,40600.0,20.2733,20.3399,20.2543,20.2638,40600.0
2012-08-01 10:00:00,21.29,21.38,21.28,21.36,36600.0,20.2638,20.3495,20.2543,20.3304,36600.0
2012-08-01 10:10:00,21.36,21.42,21.32,21.37,73800.0,20.3304,20.3875,20.2924,20.3399,73800.0
2012-08-01 10:20:00,21.36,21.4,21.3,21.39,35200.0,20.3304,20.3685,20.2733,20.359,35200.0
2012-08-01 10:30:00,21.41,21.44,21.35,21.43,44400.0,20.378,20.4066,20.3209,20.3971,44400.0
2012-08-01 10:40:00,21.43,21.47,21.38,21.45,45800.0,20.3971,20.4351,20.3495,20.4161,45800.0
2012-08-01 10:50:00,21.43,21.47,21.41,21.46,32600.0,20.3971,20.4351,20.378,20.4256,32600.0
2012-08-01 11:00:00,21.46,21.47,21.35,21.36,8400.0,20.4256,20.4351,20.3209,20.3304,8400.0
2012-08-01 11:10:00,21.35,21.42,21.34,21.38,47800.0,20.3209,20.3875,20.3114,20.3495,47800.0
2012-08-01 11:20:00,21.36,21.39,21.34,21.36,26800.0,20.3304,20.359,20.3114,20.3304,26800.0
2012-08-01 11:30:00,21.36,21.43,21.36,21.4,24600.0,20.3304,20.3971,20.3304,20.3685,24600.0
2012-08-01 11:40:00,21.4,21.45,21.4,21.45,26800.0,20.3685,20.4161,20.3685,20.4161,26800.0
2012-08-01 11:50:00,21.45,21.46,21.42,21.43,60600.0,20.4161,20.4256,20.3875,20.3971,60600.0
2012-08-01 12:00:00,21.43,21.43,21.37,21.4,34000.0,20.3971,20.3971,20.3399,20.3685,34000.0
2012-08-01 12:10:00,21.39,21.42,21.39,21.42,15200.0,20.359,20.3875,20.359,20.3875,15200.0
2012-08-01 12:20:00,21.42,21.42,21.39,21.39,16000.0,20.3875,20.3875,20.359,20.359,16000.0
2012-08-01 12:30:00,21.41,21.42,21.38,21.39,16000.0,20.378,20.3875,20.3495,20.359,16000.0
2012-08-01 12:40:00,21.39,21.4,21.36,21.36,6800.0,20.359,20.3685,20.3304,20.3304,6800.0
2012-08-01 12:50:00,21.36,21.38,21.36,21.38,10400.0,20.3304,20.3495,20.3304,20.3495,10400.0
2012-08-01 13:00:00,21.38,21.42,21.38,21.4,25000.0,20.3495,20.3875,20.3495,20.3685,25000.0
2012-08-01 13:10:00,21.39,21.4,21.36,21.36,13200.0,20.359,20.3685,20.3304,20.3304,13200.0
2012-08-01 13:20:00,21.37,21.37,21.34,21.35,13000.0,20.3399,20.3399,20.3114,20.3209,13000.0
2012-08-01 13:30:00,21.34,21.36,21.33,21.34,22200.0,20.3114,20.3304,20.3019,20.3114,22200.0
2012-08-01 13:40:00,21.34,21.36,21.34,21.36,12400.0,20.3114,20.3304,20.3114,20.3304,12400.0
2012-08-01 13:50:00,21.35,21.35,21.28,21.28,14400.0,20.3209,20.3209,20.2543,20.2543,14400.0
2012-08-01 14:00:00,21.28,21.28,21.24,21.25,17400.0,20.2543,20.2543,20.2162,20.2257,17400.0
2012-08-01 14:10:00,21.24,21.24,21.1,21.14,65400.0,20.2162,20.2162,20.083,20.121,65400.0
2012-08-01 14:20:00,21.11,21.18,21.09,21.18,47200.0,20.0925,20.1591,20.0734,20.1591,47200.0
2012-08-01 14:30:00,21.18,21.23,21.17,21.21,30600.0,20.1591,20.2067,20.1496,20.1877,30600.0
2012-08-01 14:40:00,21.2,21.22,21.15,21.19,26800.0,20.1781,20.1972,20.1306,20.1686,26800.0
2012-08-01 14:50:00,21.19,21.21,21.16,21.18,33600.0,20.1686,20.1877,20.1401,20.1591,33600.0
2012-08-01 15:00:00,21.18,21.22,21.17,21.2,29400.0,20.1591,20.1972,20.1496,20.1781,29400.0
2012-08-01 15:10:00,21.2,21.21,21.17,21.21,47800.0,20.1781,20.1877,20.1496,20.1877,47800.0
2012-08-01 15:20:00,21.2,21.28,21.17,21.27,44800.0,20.1781,20.2543,20.1496,20.2448,44800.0
2012-08-01 15:30:00,21.27,21.29,21.21,21.23,97200.0,20.2448,20.2638,20.1877,20.2067,97200.0
2012-08-01 15:40:00,21.24,21.24,21.16,21.17,52000.0,20.2162,20.2162,20.1401,20.1496,52000.0
2012-08-01 15:50:00,21.16,21.21,21.11,21.11,101000.0,20.1401,20.1877,20.0925,20.0925,101000.0
2012-08-02 09:30:00,20.92,21.0,20.85,20.96,14600.0,19.9116,19.9878,19.845,19.9497,14600.0
2012-08-02 09:40:00,20.98,21.14,20.97,21.12,57400.0,19.9687,20.121,19.9592,20.102,57400.0
2012-08-02 09:50:00,21.12,21.17,21.07,21.17,32200.0,20.102,20.1496,20.0544,20.1496,32200.0
2012-08-02 10:00:00,21.16,21.23,21.15,21.23,36400.0,20.1401,20.2067,20.1306,20.2067,36400.0
2012-08-02 10:10:00,21.21,21.23,21.2,21.2,11600.0,20.1877,20.2067,20.1781,20.1781,11600.0
2012-08-02 10:20:00,21.21,21.25,21.18,21.23,8800.0,20.1877,20.2257,20.1591,20.2067,8800.0
2012-08-02 10:30:00,21.23,21.23,21.11,21.14,25600.0,20.2067,20.2067,20.0925,20.121,25600.0
2012-08-02 10:40:00,21.11,21.14,21.1,21.11,23000.0,20.0925,20.121,20.083,20.0925,23000.0
2012-08-02 10:50:00,21.12,21.13,21.05,21.05,48800.0,20.102,20.1115,20.0354,20.0354,48800.0
2012-08-02 11:00:00,21.06,21.06,20.94,20.94,19800.0,20.0449,20.0449,19.9307,19.9307,19800.0
2012-08-02 11:10:00,20.96,20.98,20.93,20.98,9200.0,19.9497,19.9687,19.9212,19.9687,9200.0
2012-08-02 11:20:00,20.96,20.98,20.93,20.98,18800.0,19.9497,19.9687,19.9212,19.9687,18800.0
2012-08-02 11:30:00,20.98,20.98,20.88,20.9,15200.0,19.9687,19.9687,19.8736,19.8926,15200.0
2012-08-02 11:40:00,20.9,20.93,20.9,20.91,11400.0,19.8926,19.9212,19.8926,19.9021,11400.0
2012-08-02 11:50:00,20.89,20.92,20.87,20.91,14200.0,19.8831,19.9116,19.864,19.9021,14200.0
2012-08-02 12:00:00,20.92,20.93,20.91,20.92,14600.0,19.9116,19.9212,19.9021,19.9116,14600.0
2012-08-02 12:10:00,20.91,20.91,20.85,20.89,13600.0,19.9021,19.9021,19.845,19.8831,13600.0
2012-08-02 12:20:00,20.89,20.9,20.86,20.86,6400.0,19.8831,19.8926,19.8545,19.8545,6400.0
2012-08-02 12:30:00,20.85,20.88,20.82,20.88,16000.0,19.845,19.8736,19.8165,19.8736,16000.0
2012-08-02 12:40:00,20.86,20.88,20.85,20.85,6800.0,19.8545,19.8736,19.845,19.845,6800.0
2012-08-02 12:50:00,20.85,20.88,20.83,20.86,22600.0,19.845,19.8736,19.826,19.8545,22600.0
2012-08-02 13:00:00,20.86,20.9,20.84,20.89,25600.0,19.8545,19.8926,19.8355,19.8831,25600.0
2012-08-02 13:10:00,20.89,20.92,20.88,20.89,21400.0,19.8831,19.9116,19.8736,19.8831,21400.0
2012-08-02 13:20:00,20.88,20.89,20.88,20.89,24600.0,19.8736,19.8831,19.8736,19.8831,24600.0
2012-08-02 13:30:00,20.89,20.93,20.88,20.93,37800.0,19.8831,19.9212,19.8736,19.9212,37800.0
2012-08-02 13:40:00,20.93,20.93,20.92,20.92,25600.0,19.9212,19.9212,19.9116,19.9116,25600.0
2012-08-02 13:50:00,20.92,20.95,20.9,20.91,31800.0,19.9116,19.9402,19.8926,19.9021,31800.0
2012-08-02 14:00:00,20.9,20.92,20.89,20.9,21800.0,19.8926,19.9116,19.8831,19.8926,21800.0
2012-08-02 14:10:00,20.9,20.92,20.9,20.92,20800.0,19.8926,19.9116,19.8926,19.9116,20800.0
2012-08-02 14:20:00,20.92,20.95,20.9,20.93,28800.0,19.9116,19.9402,19.8926,19.9212,28800.0
2012-08-02 14:30:00,20.92,21.0,20.92,20.99,20400.0,19.9116,19.9878,19.9116,19.9783,20400.0
2012-08-02 14:40:00,20.98,20.99,20.97,20.98,25800.0,19.9687,19.9783,19.9592,19.9687,25800.0
2012-08-02 14:50:00,20.99,21.0,20.94,20.98,50000.0,19.9783,19.9878,19.9307,19.9687,50000.0
2012-08-02 15:00:00,20.98,21.02,20.97,20.99,36800.0,19.9687,20.0068,19.9592,19.9783,36800.0
2012-08-02 15:10:00,20.99,21.01,20.96,20.99,33200.0,19.9783,19.9973,19.9497,19.9783,33200.0
2012-08-02 15:20:00,20.99,21.0,20.97,20.97,42400.0,19.9783,19.9878,19.9592,19.9592,42400.0
2012-08-02 15:30:00,20.96,21.01,20.96,21.0,45000.0,19.9497,19.9973,19.9497,19.9878,45000.0
2012-08-02 15:40:00,21.0,21.0,20.97,20.97,61200.0,19.9878,19.9878,19.9592,19.9592,61200.0
2012-08-02 15:50:00,20.98,21.03,20.98,21.02,64400.0,19.9687,20.0163,19.9687,20.0068,64400.0
2012-08-03 09:30:00,21.42,21.46,21.25,21.25,11800.0,20.3875,20.4256,20.2257,20.2257,11800.0
2012-08-03 09:40:00,21.27,21.37,21.27,21.35,14600.0,20.2448,20.3399,20.2448,20.3209,14600.0
2012-08-03 09:50:00,21.35,21.43,21.31,21.38,19800.0,20.3209,20.3971,20.2828,20.3495,19800.0
2012-08-03 10:00:00,21.4,21.49,21.39,21.47,24400.0,20.3685,20.4542,20.359,20.4351,24400.0
2012-08-03 10:10:00,21.47,21.5,21.41,21.46,49200.0,20.4351,20.4637,20.378,20.4256,49200.0
2012-08-03 10:20:00,21.45,21.5,21.44,21.49,22000.0,20.4161,20.4637,20.4066,20.4542,22000.0
2012-08-03 10:30:00,21.48,21.5,21.38,21.39,24200.0,20.4446,20.4637,20.3495,20.359,24200.0
2012-08-03 10:40:00,21.4,21.43,21.36,21.4,31400.0,20.3685,20.3971,20.3304,20.3685,31400.0
2012-08-03 10:50:00,21.39,21.43,21.38,21.4,19200.0,20.359,20.3971,20.3495,20.3685,19200.0
2012-08-03 11:00:00,21.39,21.4,21.36,21.4,11600.0,20.359,20.3685,20.3304,20.3685,11600.0
2012-08-03 11:10:00,21.39,21.48,21.39,21.44,25800.0,20.359,20.4446,20.359,20.4066,25800.0
2012-08-03 11:20:00,21.44,21.48,21.44,21.46,17800.0,20.4066,20.4446,20.4066,20.4256,17800.0
2012-08-03 11:30:00,21.47,21.49,21.47,21.48,15600.0,20.4351,20.4542,20.4351,20.4446,15600.0
2012-08-03 11:40:00,21.49,21.49,21.44,21.45,27800.0,20.4542,20.4542,20.4066,20.4161,27800.0
2012-08-03 11:50:00,21.45,21.46,21.44,21.45,22600.0,20.4161,20.4256,20.4066,20.4161,22600.0
2012-08-03 12:00:00,21.45,21.46,21.43,21.44,46000.0,20.4161,20.4256,20.3971,20.4066,46000.0
2012-08-03 12:10:00,21.43,21.44,21.43,21.43,16600.0,20.3971,20.4066,20.3971,20.3971,16600.0
2012-08-03 12:20:00,21.43,21.44,21.42,21.43,14000.0,20.3971,20.4066,20.3875,20.3971,14000.0
2012-08-03 12:30:00,21.43,21.46,21.43,21.43,11000.0,20.3971,20.4256,20.3971,20.3971,11000.0
2012-08-03 12:40:00,21.43,21.44,21.4,21.41,7000.0,20.3971,20.4066,20.3685,20.378,7000.0
2012-08-03 12:50:00,21.41,21.43,21.4,21.41,4200.0,20.378,20.3971,20.3685,20.378,4200.0
2012-08-03 13:00:00,21.4,21.4,21.36,21.39,4800.0,20.3685,20.3685,20.3304,20.359,4800.0
2012-08-03 13:10:00,21.38,21.43,21.38,21.43,9400.0,20.3495,20.3971,20.3495,20.3971,9400.0
2012-08-03 13:20:00,21.42,21.42,21.38,21.39,5800.0,20.3875,20.3875,20.3495,20.359,5800.0
2012-08-03 13:30:00,21.39,21.43,21.39,21.4,10000.0,20.359,20.3971,20.359,20.3685,10000.0
2012-08-03 13:40:00,21.41,21.41,21.38,21.39,12400.0,20.378,20.378,20.3495,20.359,12400.0
2012-08-03 13:50:00,21.4,21.43,21.39,21.4,20600.0,20.3685,20.3971,20.359,20.3685,20600.0
2012-08-03 14:00:00,21.4,21.42,21.4,21.41,12000.0,20.3685,20.3875,20.3685,20.378,12000.0
2012-08-03 14:10:00,21.41,21.41,21.37,21.38,11000.0,20.378,20.378,20.3399,20.3495,11000.0
2012-08-03 14:20:00,21.38,21.41,21.37,21.38,10400.0,20.3495,20.378,20.3399,20.3495,10400.0
2012-08-03 14:30:00,21.38,21.39,21.36,21.38,16000.0,20.3495,20.359,20.3304,20.3495,16000.0
2012-08-03 14:40:00,21.37,21.38,21.34,21.35,12800.0,20.3399,20.3495,20.3114,20.3209,12800.0
2012-08-03 14:50:00,21.35,21.4,21.35,21.39,19800.0,20.3209,20.3685,20.3209,20.359,19800.0
2012-08-03 15:00:00,21.38,21.42,21.38,21.41,25600.0,20.3495,20.3875,20.3495,20.378,25600.0
2012-08-03 15:10:00,21.41,21.43,21.38,21.39,20600.0,20.378,20.3971,20.3495,20.359,20600.0
2012-08-03 15:20:00,21.39,21.41,21.36,21.36,30200.0,20.359,20.378,20.3304,20.3304,30200.0
2012-08-03 15:30:00,21.36,21.36,21.3,21.33,39800.0,20.3304,20.3304,20.2733,20.3019,39800.0
2012-08-03 15:40:00,21.33,21.36,21.33,21.36,39600.0,20.3019,20.3304,20.3019,20.3304,39600.0
2012-08-03 15:50:00,21.36,21.37,21.32,21.34,57000.0,20.3304,20.3399,20.2924,20.3114,57000.0
2012-08-06 09:30:00,21.31,21.42,21.25,21.41,20600.0,20.2828,20.3875,20.2257,20.378,20600.0
2012-08-06 09:40:00,21.41,21.5,21.41,21.5,22800.0,20.378,20.4637,20.378,20.4637,22800.0
2012-08-06 09:50:00,21.5,21.5,21.48,21.5,17800.0,20.4637,20.4637,20.4446,20.4637,17800.0
2012-08-06 10:00:00,21.5,21.54,21.48,21.5,33800.0,20.4637,20.5018,20.4446,20.4637,33800.0
2012-08-06 10:10:00,21.5,21.6,21.5,21.6,30600.0,20.4637,20.5589,20.4637,20.5589,30600.0
2012-08-06 10:20:00,21.58,21.62,21.55,21.56,15800.0,20.5398,20.5779,20.5113,20.5208,15800.0
2012-08-06 10:30:00,21.57,21.62,21.57,21.61,17200.0,20.5303,20.5779,20.5303,20.5684,17200.0
2012-08-06 10:40:00,21.58,21.61,21.56,21.56,15200.0,20.5398,20.5684,20.5208,20.5208,15200.0
2012-08-06 10:50:00,21.56,21.59,21.56,21.58,22200.0,20.5208,20.5493,20.5208,20.5398,22200.0
2012-08-06 11:00:00,21.59,21.61,21.57,21.6,57000.0,20.5493,20.5684,20.5303,20.5589,57000.0
2012-08-06 11:10:00,21.59,21.59,21.55,21.57,15600.0,20.5493,20.5493,20.5113,20.5303,15600.0
2012-08-06 11:20:00,21.56,21.58,21.53,21.55,12600.0,20.5208,20.5398,20.4922,20.5113,12600.0
2012-08-06 11:30:00,21.55,21.56,21.53,21.53,6200.0,20.5113,20.5208,20.4922,20.4922,6200.0
2012-08-06 11:40:00,21.55,21.58,21.54,21.55,10000.0,20.5113,20.5398,20.5018,20.5113,10000.0
2012-08-06 11:50:00,21.55,21.56,21.53,21.56,16600.0,20.5113,20.5208,20.4922,20.5208,16600.0
2012-08-06 12:00:00,21.55,21.55,21.5,21.5,9600.0,20.5113,20.5113,20.4637,20.4637,9600.0
2012-08-06 12:10:00,21.5,21.5,21.48,21.48,8200.0,20.4637,20.4637,20.4446,20.4446,8200.0
2012-08-06 12:20:00,21.49,21.49,21.47,21.48,9200.0,20.4542,20.4542,20.4351,20.4446,9200.0
2012-08-06 12:30:00,21.48,21.49,21.47,21.48,12600.0,20.4446,20.4542,20.4351,20.4446,12600.0
2012-08-06 12:40:00,21.47,21.5,21.47,21.5,20000.0,20.4351,20.4637,20.4351,20.4637,20000.0
2012-08-06 12:50:00,21.5,21.5,21.49,21.49,9400.0,20.4637,20.4637,20.4542,20.4542,9400.0
2012-08-06 13:00:00,21.48,21.49,21.47,21.48,16400.0,20.4446,20.4542,20.4351,20.4446,16400.0
2012-08-06 13:10:00,21.49,21.49,21.49,21.49,4000.0,20.4542,20.4542,20.4542,20.4542,4000.0
2012-08-06 13:20:00,21.49,21.5,21.48,21.5,17200.0,20.4542,20.4637,20.4446,20.4637,17200.0
2012-08-06 13:30:00,21.5,21.5,21.47,21.47,9000.0,20.4637,20.4637,20.4351,20.4351,9000.0
2012-08-06 13:40:00,21.47,21.5,21.47,21.5,21200.0,20.4351,20.4637,20.4351,20.4637,21200.0
2012-08-06 13:50:00,21.5,21.5,21.49,21.5,8800.0,20.4637,20.4637,20.4542,20.4637,8800.0
2012-08-06 14:00:00,21.5,21.52,21.5,21.5,20000.0,20.4637,20.4827,20.4637,20.4637,20000.0
2012-08-06 14:10:00,21.5,21.53,21.5,21.52,24000.0,20.4637,20.4922,20.4637,20.4827,24000.0
2012-08-06 14:20:00,21.52,21.54,21.52,21.53,14800.0,20.4827,20.5018,20.4827,20.4922,14800.0
2012-08-06 14:30:00,21.54,21.54,21.52,21.53,17200.0,20.5018,20.5018,20.4827,20.4922,17200.0
2012-08-06 14:40:00,21.53,21.54,21.52,21.52,21400.0,20.4922,20.5018,20.4827,20.4827,21400.0
2012-08-06 14:50:00,21.53,21.58,21.52,21.57,155200.0,20.4922,20.5398,20.4827,20.5303,155200.0
2012-08-06 15:00:00,21.56,21.6,21.56,21.57,21600.0,20.5208,20.5589,20.5208,20.5303,21600.0
2012-08-06 15:10:00,21.57,21.6,21.56,21.59,46200.0,20.5303,20.5589,20.5208,20.5493,46200.0
2012-08-06 15:20:00,21.59,21.59,21.56,21.57,22400.0,20.5493,20.5493,20.5208,20.5303,22400.0
2012-08-06 15:30:00,21.57,21.58,21.56,21.56,18400.0,20.5303,20.5398,20.5208,20.5208,18400.0
2012-08-06 15:40:00,21.56,21.57,21.54,21.55,39400.0,20.5208,20.5303,20.5018,20.5113,39400.0
2012-08-06 15:50:00,21.55,21.55,21.5,21.5,65600.0,20.5113,20.5113,20.4637,20.4637,65600.0
2012-08-07 09:30:00,21.58,21.66,21.5,21.65,29600.0,20.5398,20.616,20.4637,20.6065,29600.0
2012-08-07 09:40:00,21.65,21.83,21.65,21.75,51600.0,20.6065,20.7778,20.6065,20.7016,51600.0
2012-08-07 09:50:00,21.77,21.87,21.74,21.79,81200.0,20.7207,20.8158,20.6921,20.7397,81200.0
2012-08-07 10:00:00,21.79,21.84,21.74,21.75,34400.0,20.7397,20.7873,20.6921,20.7016,34400.0
2012-08-07 10:10:00,21.75,21.83,21.75,21.77,46200.0,20.7016,20.7778,20.7016,20.7207,46200.0
2012-08-07 10:20:00,21.78,21.81,21.75,21.75,17800.0,20.7302,20.7587,20.7016,20.7016,17800.0
2012-08-07 10:30:00,21.75,21.76,21.73,21.74,11000.0,20.7016,20.7111,20.6826,20.6921,11000.0
2012-08-07 10:40:00,21.74,21.75,21.73,21.75,13400.0,20.6921,20.7016,20.6826,20.7016,13400.0
2012-08-07 10:50:00,21.75,21.75,21.72,21.73,7200.0,20.7016,20.7016,20.6731,20.6826,7200.0
2012-08-07 11:00:00,21.72,21.75,21.72,21.74,11200.0,20.6731,20.7016,20.6731,20.6921,11200.0
2012-08-07 11:10:00,21.73,21.75,21.72,21.75,5000.0,20.6826,20.7016,20.6731,20.7016,5000.0
2012-08-07 11:20:00,21.73,21.8,21.73,21.8,14600.0,20.6826,20.7492,20.6826,20.7492,14600.0
2012-08-07 11:30:00,21.79,21.83,21.79,21.82,13800.0,20.7397,20.7778,20.7397,20.7683,13800.0
2012-08-07 11:40:00,21.83,21.84,21.82,21.84,33200.0,20.7778,20.7873,20.7683,20.7873,33200.0
2012-08-07 11:50:00,21.85,21.86,21.84,21.84,23600.0,20.7968,20.8063,20.7873,20.7873,23600.0
2012-08-07 12:00:00,21.85,21.87,21.85,21.86,21600.0,20.7968,20.8158,20.7968,20.8063,21600.0
2012-08-07 12:10:00,21.86,21.86,21.85,21.86,5200.0,20.8063,20.8063,20.7968,20.8063,5200.0
2012-08-07 12:20:00,21.86,21.86,21.85,21.86,6400.0,20.8063,20.8063,20.7968,20.8063,6400.0
2012-08-07 12:30:00,21.86,21.88,21.85,21.87,12400.0,20.8063,20.8254,20.7968,20.8158,12400.0
2012-08-07 12:40:00,21.88,21.88,21.85,21.86,10400.0,20.8254,20.8254,20.7968,20.8063,10400.0
2012-08-07 12:50:00,21.86,21.88,21.85,21.86,27200.0,20.8063,20.8254,20.7968,20.8063,27200.0
2012-08-07 13:00:00,21.86,21.86,21.79,21.79,39800.0,20.8063,20.8063,20.7397,20.7397,39800.0
2012-08-07 13:10:00,21.8,21.81,21.79,21.8,25600.0,20.7492,20.7587,20.7397,20.7492,25600.0
2012-08-07 13:20:00,21.8,21.81,21.76,21.76,27600.0,20.7492,20.7587,20.7111,20.7111,27600.0
2012-08-07 13:30:00,21.77,21.79,21.75,21.77,11200.0,20.7207,20.7397,20.7016,20.7207,11200.0
2012-08-07 13:40:00,21.77,21.78,21.75,21.75,14400.0,20.7207,20.7302,20.7016,20.7016,14400.0
2012-08-07 13:50:00,21.78,21.79,21.74,21.74,8800.0,20.7302,20.7397,20.6921,20.6921,8800.0
2012-08-07 14:00:00,21.74,21.75,21.72,21.75,10200.0,20.6921,20.7016,20.6731,20.7016,10200.0
2012-08-07 14:10:00,21.75,21.75,21.74,21.75,7000.0,20.7016,20.7016,20.6921,20.7016,7000.0
2012-08-07 14:20:00,21.75,21.75,21.74,21.74,13000.0,20.7016,20.7016,20.6921,20.6921,13000.0
2012-08-07 14:30:00,21.74,21.75,21.72,21.72,21800.0,20.6921,20.7016,20.6731,20.6731,21800.0
2012-08-07 14:40:00,21.72,21.75,21.72,21.74,6600.0,20.6731,20.7016,20.6731,20.6921,6600.0
2012-08-07 14:50:00,21.74,21.75,21.72,21.73,8800.0,20.6921,20.7016,20.6731,20.6826,8800.0
2012-08-07 15:00:00,21.73,21.74,21.7,21.7,26200.0,20.6826,20.6921,20.654,20.654,26200.0
2012-08-07 15:10:00,21.7,21.72,21.7,21.71,18400.0,20.654,20.6731,20.654,20.6636,18400.0
2012-08-07 15:20:00,21.71,21.75,21.71,21.74,22800.0,20.6636,20.7016,20.6636,20.6921,22800.0
2012-08-07 15:30:00,21.74,21.74,21.71,21.72,27200.0,20.6921,20.6921,20.6636,20.6731,27200.0
2012-08-07 15:40:00,21.71,21.75,21.71,21.75,45600.0,20.6636,20.7016,20.6636,20.7016,45600.0
2012-08-07 15:50:00,21.75,21.75,21.73,21.73,87400.0,20.7016,20.7016,20.6826,20.6826,87400.0
2012-08-08 09:30:00,21.59,21.81,21.59,21.64,25600.0,20.5493,20.7587,20.5493,20.5969,25600.0
2012-08-08 09:40:00,21.66,21.68,21.63,21.63,8000.0,20.616,20.635,20.5874,20.5874,8000.0
2012-08-08 09:50:00,21.64,21.65,21.48,21.5,41600.0,20.5969,20.6065,20.4446,20.4637,41600.0
2012-08-08 10:00:00,21.54,21.58,21.52,21.52,14200.0,20.5018,20.5398,20.4827,20.4827,14200.0
2012-08-08 10:10:00,21.55,21.6,21.52,21.6,183800.0,20.5113,20.5589,20.4827,20.5589,183800.0
2012-08-08 10:20:00,21.61,21.65,21.59,21.6,28200.0,20.5684,20.6065,20.5493,20.5589,28200.0
2012-08-08 10:30:00,21.59,21.6,21.56,21.56,13400.0,20.5493,20.5589,20.5208,20.5208,13400.0
2012-08-08 10:40:00,21.55,21.55,21.52,21.53,7400.0,20.5113,20.5113,20.4827,20.4922,7400.0
2012-08-08 10:50:00,21.52,21.52,21.44,21.44,31800.0,20.4827,20.4827,20.4066,20.4066,31800.0
2012-08-08 11:00:00,21.44,21.45,21.41,21.42,13800.0,20.4066,20.4161,20.378,20.3875,13800.0
2012-08-08 11:10:00,21.42,21.47,21.41,21.46,60200.0,20.3875,20.4351,20.378,20.4256,60200.0
2012-08-08 11:20:00,21.46,21.49,21.46,21.48,38200.0,20.4256,20.4542,20.4256,20.4446,38200.0
2012-08-08 11:30:00,21.48,21.49,21.47,21.49,12800.0,20.4446,20.4542,20.4351,20.4542,12800.0
2012-08-08 11:40:00,21.49,21.54,21.49,21.54,56800.0,20.4542,20.5018,20.4542,20.5018,56800.0
2012-08-08 11:50:00,21.54,21.55,21.53,21.54,31800.0,20.5018,20.5113,20.4922,20.5018,31800.0
2012-08-08 12:00:00,21.53,21.58,21.52,21.57,40800.0,20.4922,20.5398,20.4827,20.5303,40800.0
2012-08-08 12:10:00,21.57,21.61,21.57,21.61,13000.0,20.5303,20.5684,20.5303,20.5684,13000.0
2012-08-08 12:20:00,21.63,21.63,21.57,21.57,26600.0,20.5874,20.5874,20.5303,20.5303,26600.0
2012-08-08 12:30:00,21.57,21.6,21.57,21.6,19000.0,20.5303,20.5589,20.5303,20.5589,19000.0
2012-08-08 12:40:00,21.6,21.6,21.57,21.59,33000.0,20.5589,20.5589,20.5303,20.5493,33000.0
2012-08-08 12:50:00,21.59,21.6,21.54,21.58,104200.0,20.5493,20.5589,20.5018,20.5398,104200.0
2012-08-08 13:00:00,21.59,21.59,21.54,21.56,163600.0,20.5493,20.5493,20.5018,20.5208,163600.0
2012-08-08 13:10:00,21.56,21.57,21.54,21.55,22600.0,20.5208,20.5303,20.5018,20.5113,22600.0
2012-08-08 13:20:00,21.55,21.56,21.55,21.56,19800.0,20.5113,20.5208,20.5113,20.5208,19800.0
2012-08-08 13:30:00,21.56,21.56,21.55,21.56,15000.0,20.5208,20.5208,20.5113,20.5208,15000.0
2012-08-08 13:40:00,21.56,21.56,21.53,21.53,31800.0,20.5208,20.5208,20.4922,20.4922,31800.0
2012-08-08 13:50:00,21.53,21.57,21.53,21.54,39000.0,20.4922,20.5303,20.4922,20.5018,39000.0
2012-08-08 14:00:00,21.54,21.55,21.52,21.52,44400.0,20.5018,20.5113,20.4827,20.4827,44400.0
2012-08-08 14:10:00,21.54,21.55,21.5,21.52,35800.0,20.5018,20.5113,20.4637,20.4827,35800.0
2012-08-08 14:20:00,21.53,21.53,21.49,21.5,44800.0,20.4922,20.4922,20.4542,20.4637,44800.0
2012-08-08 14:30:00,21.5,21.53,21.49,21.52,42800.0,20.4637,20.4922,20.4542,20.4827,42800.0
2012-08-08 14:40:00,21.52,21.55,21.5,21.5,21800.0,20.4827,20.5113,20.4637,20.4637,21800.0
2012-08-08 14:50:00,21.5,21.53,21.5,21.53,27000.0,20.4637,20.4922,20.4637,20.4922,27000.0
2012-08-08 15:00:00,21.52,21.53,21.47,21.49,88000.0,20.4827,20.4922,20.4351,20.4542,88000.0
2012-08-08 15:10:00,21.5,21.51,21.49,21.5,53400.0,20.4637,20.4732,20.4542,20.4637,53400.0
2012-08-08 15:20:00,21.5,21.5,21.49,21.5,44000.0,20.4637,20.4637,20.4542,20.4637,44000.0
2012-08-08 15:30:00,21.5,21.57,21.48,21.56,72200.0,20.4637,20.5303,20.4446,20.5208,72200.0
2012-08-08 15:40:00,21.56,21.59,21.54,21.56,75200.0,20.5208,20.5493,20.5018,20.5208,75200.0
2012-08-08 15:50:00,21.55,21.56,21.5,21.53,84200.0,20.5113,20.5208,20.4637,20.4922,84200.0
2012-08-09 09:30:00,21.57,21.75,21.49,21.51,15200.0,20.5303,20.7016,20.4542,20.4732,15200.0
2012-08-09 09:40:00,21.52,21.57,21.5,21.5,4200.0,20.4827,20.5303,20.4637,20.4637,4200.0
2012-08-09 09:50:00,21.5,21.5,21.48,21.48,6000.0,20.4637,20.4637,20.4446,20.4446,6000.0
2012-08-09 10:00:00,21.49,21.5,21.48,21.48,8800.0,20.4542,20.4637,20.4446,20.4446,8800.0
2012-08-09 10:10:00,21.47,21.53,21.47,21.52,12000.0,20.4351,20.4922,20.4351,20.4827,12000.0
2012-08-09 10:20:00,21.52,21.54,21.46,21.46,4800.0,20.4827,20.5018,20.4256,20.4256,4800.0
2012-08-09 10:30:00,21.46,21.5,21.45,21.47,15600.0,20.4256,20.4637,20.4161,20.4351,15600.0
2012-08-09 10:40:00,21.48,21.48,21.43,21.43,15400.0,20.4446,20.4446,20.3971,20.3971,15400.0
2012-08-09 10:50:00,21.43,21.48,21.43,21.47,10800.0,20.3971,20.4446,20.3971,20.4351,10800.0
2012-08-09 11:00:00,21.47,21.47,21.44,21.46,9200.0,20.4351,20.4351,20.4066,20.4256,9200.0
2012-08-09 11:10:00,21.46,21.49,21.46,21.46,10200.0,20.4256,20.4542,20.4256,20.4256,10200.0
2012-08-09 11:20:00,21.46,21.5,21.46,21.48,11200.0,20.4256,20.4637,20.4256,20.4446,11200.0
2012-08-09 11:30:00,21.48,21.49,21.45,21.46,13600.0,20.4446,20.4542,20.4161,20.4256,13600.0
2012-08-09 11:40:00,21.46,21.48,21.39,21.4,20200.0,20.4256,20.4446,20.359,20.3685,20200.0
2012-08-09 11:50:00,21.4,21.41,21.33,21.33,37800.0,20.3685,20.378,20.3019,20.3019,37800.0
2012-08-09 12:00:00,21.33,21.34,21.31,21.33,28800.0,20.3019,20.3114,20.2828,20.3019,28800.0
2012-08-09 12:10:00,21.34,21.38,21.34,21.37,8400.0,20.3114,20.3495,20.3114,20.3399,8400.0
2012-08-09 12:20:00,21.37,21.37,21.3,21.31,18000.0,20.3399,20.3399,20.2733,20.2828,18000.0
2012-08-09 12:30:00,21.31,21.32,21.3,21.31,19000.0,20.2828,20.2924,20.2733,20.2828,19000.0
2012-08-09 12:40:00,21.31,21.32,21.3,21.32,22400.0,20.2828,20.2924,20.2733,20.2924,22400.0
2012-08-09 12:50:00,21.32,21.32,21.31,21.31,13600.0,20.2924,20.2924,20.2828,20.2828,13600.0
2012-08-09 13:00:00,21.32,21.32,21.31,21.32,6600.0,20.2924,20.2924,20.2828,20.2924,6600.0
2012-08-09 13:10:00,21.31,21.32,21.29,21.3,12400.0,20.2828,20.2924,20.2638,20.2733,12400.0
2012-08-09 13:20:00,21.3,21.31,21.28,21.29,10800.0,20.2733,20.2828,20.2543,20.2638,10800.0
2012-08-09 13:30:00,21.29,21.3,21.28,21.29,10400.0,20.2638,20.2733,20.2543,20.2638,10400.0
2012-08-09 13:40:00,21.29,21.31,21.29,21.31,4200.0,20.2638,20.2828,20.2638,20.2828,4200.0
2012-08-09 13:50:00,21.31,21.31,21.27,21.27,15800.0,20.2828,20.2828,20.2448,20.2448,15800.0
2012-08-09 14:00:00,21.28,21.29,21.27,21.29,16800.0,20.2543,20.2638,20.2448,20.2638,16800.0
2012-08-09 14:10:00,21.29,21.3,21.26,21.29,66400.0,20.2638,20.2733,20.2352,20.2638,66400.0
2012-08-09 14:20:00,21.3,21.32,21.3,21.31,16200.0,20.2733,20.2924,20.2733,20.2828,16200.0
2012-08-09 14:30:00,21.31,21.39,21.31,21.38,11400.0,20.2828,20.359,20.2828,20.3495,11400.0
2012-08-09 14:40:00,21.38,21.4,21.36,21.37,12400.0,20.3495,20.3685,20.3304,20.3399,12400.0
2012-08-09 14:50:00,21.36,21.36,21.36,21.36,8800.0,20.3304,20.3304,20.3304,20.3304,8800.0
2012-08-09 15:00:00,21.36,21.39,21.35,21.35,19200.0,20.3304,20.359,20.3209,20.3209,19200.0
2012-08-09 15:10:00,21.35,21.38,21.33,21.36,23200.0,20.3209,20.3495,20.3019,20.3304,23200.0
2012-08-09 15:20:00,21.36,21.36,21.33,21.35,25400.0,20.3304,20.3304,20.3019,20.3209,25400.0
2012-08-09 15:30:00,21.35,21.36,21.34,21.36,25000.0,20.3209,20.3304,20.3114,20.3304,25000.0
2012-08-09 15:40:00,21.36,21.37,21.33,21.36,31600.0,20.3304,20.3399,20.3019,20.3304,31600.0
2012-08-09 15:50:00,21.35,21.35,21.31,21.34,63000.0,20.3209,20.3209,20.2828,20.3114,63000.0
2012-08-10 09:30:00,21.31,21.5,21.25,21.25,14600.0,20.2828,20.4637,20.2257,20.2257,14600.0
2012-08-10 09:40:00,21.25,21.33,21.22,21.31,5200.0,20.2257,20.3019,20.1972,20.2828,5200.0
2012-08-10 09:50:00,21.31,21.31,21.23,21.27,6200.0,20.2828,20.2828,20.2067,20.2448,6200.0
2012-08-10 10:00:00,21.29,21.3,21.15,21.2,37600.0,20.2638,20.2733,20.1306,20.1781,37600.0
2012-08-10 10:10:00,21.2,21.29,21.2,21.27,11800.0,20.1781,20.2638,20.1781,20.2448,11800.0
2012-08-10 10:20:00,21.29,21.31,21.27,21.29,11800.0,20.2638,20.2828,20.2448,20.2638,11800.0
2012-08-10 10:30:00,21.3,21.33,21.28,21.3,9200.0,20.2733,20.3019,20.2543,20.2733,9200.0
2012-08-10 10:40:00,21.3,21.31,21.29,21.31,12600.0,20.2733,20.2828,20.2638,20.2828,12600.0
2012-08-10 10:50:00,21.31,21.32,21.26,21.27,31800.0,20.2828,20.2924,20.2352,20.2448,31800.0
2012-08-10 11:00:00,21.28,21.29,21.25,21.28,64200.0,20.2543,20.2638,20.2257,20.2543,64200.0
2012-08-10 11:10:00,21.28,21.31,21.28,21.29,10200.0,20.2543,20.2828,20.2543,20.2638,10200.0
2012-08-10 11:20:00,21.28,21.34,21.28,21.34,9800.0,20.2543,20.3114,20.2543,20.3114,9800.0
2012-08-10 11:30:00,21.34,21.36,21.28,21.28,14400.0,20.3114,20.3304,20.2543,20.2543,14400.0
2012-08-10 11:40:00,21.29,21.33,21.28,21.28,13400.0,20.2638,20.3019,20.2543,20.2543,13400.0
2012-08-10 11:50:00,21.29,21.34,21.29,21.34,6000.0,20.2638,20.3114,20.2638,20.3114,6000.0
2012-08-10 12:00:00,21.32,21.34,21.29,21.31,5400.0,20.2924,20.3114,20.2638,20.2828,5400.0
2012-08-10 12:10:00,21.3,21.31,21.25,21.29,16400.0,20.2733,20.2828,20.2257,20.2638,16400.0
2012-08-10 12:20:00,21.3,21.33,21.3,21.33,4800.0,20.2733,20.3019,20.2733,20.3019,4800.0
2012-08-10 12:30:00,21.34,21.35,21.3,21.31,7800.0,20.3114,20.3209,20.2733,20.2828,7800.0
2012-08-10 12:40:00,21.31,21.31,21.26,21.28,6200.0,20.2828,20.2828,20.2352,20.2543,6200.0
2012-08-10 12:50:00,21.28,21.3,21.27,21.29,6400.0,20.2543,20.2733,20.2448,20.2638,6400.0
2012-08-10 13:00:00,21.28,21.28,21.23,21.24,7000.0,20.2543,20.2543,20.2067,20.2162,7000.0
2012-08-10 13:10:00,21.24,21.25,21.21,21.24,15400.0,20.2162,20.2257,20.1877,20.2162,15400.0
2012-08-10 13:20:00,21.23,21.27,21.22,21.26,22800.0,20.2067,20.2448,20.1972,20.2352,22800.0
2012-08-10 13:30:00,21.27,21.32,21.27,21.32,16600.0,20.2448,20.2924,20.2448,20.2924,16600.0
2012-08-10 13:40:00,21.32,21.36,21.31,21.32,20200.0,20.2924,20.3304,20.2828,20.2924,20200.0
2012-08-10 13:50:00,21.33,21.33,21.29,21.32,20400.0,20.3019,20.3019,20.2638,20.2924,20400.0
2012-08-10 14:00:00,21.33,21.34,21.27,21.27,55200.0,20.3019,20.3114,20.2448,20.2448,55200.0
2012-08-10 14:10:00,21.27,21.28,21.25,21.27,62800.0,20.2448,20.2543,20.2257,20.2448,62800.0
2012-08-10 14:20:00,21.27,21.28,21.25,21.27,21200.0,20.2448,20.2543,20.2257,20.2448,21200.0
2012-08-10 14:30:00,21.3,21.34,21.29,21.29,61600.0,20.2733,20.3114,20.2638,20.2638,61600.0
2012-08-10 14:40:00,21.29,21.37,21.29,21.37,27800.0,20.2638,20.3399,20.2638,20.3399,27800.0
2012-08-10 14:50:00,21.36,21.38,21.36,21.37,18000.0,20.3304,20.3495,20.3304,20.3399,18000.0
2012-08-10 15:00:00,21.36,21.38,21.36,21.38,11800.0,20.3304,20.3495,20.3304,20.3495,11800.0
2012-08-10 15:10:00,21.38,21.38,21.36,21.38,16000.0,20.3495,20.3495,20.3304,20.3495,16000.0
2012-08-10 15:20:00,21.38,21.41,21.36,21.38,21800.0,20.3495,20.378,20.3304,20.3495,21800.0
2012-08-10 15:30:00,21.37,21.41,21.37,21.39,30000.0,20.3399,20.378,20.3399,20.359,30000.0
2012-08-10 15:40:00,21.39,21.48,21.39,21.47,53600.0,20.359,20.4446,20.359,20.4351,53600.0
2012-08-10 15:50:00,21.47,21.48,21.45,21.46,63000.0,20.4351,20.4446,20.4161,20.4256,63000.0
2012-08-13 09:30:00,21.17,21.25,20.96,21.23,49800.0,20.1496,20.2257,19.9497,20.2067,49800.0
2012-08-13 09:40:00,21.23,21.26,21.14,21.15,52800.0,20.2067,20.2352,20.121,20.1306,52800.0
2012-08-13 09:50:00,21.14,21.15,20.86,20.91,234200.0,20.121,20.1306,19.8545,19.9021,234200.0
2012-08-13 10:00:00,20.93,20.99,20.9,20.91,71000.0,19.9212,19.9783,19.8926,19.9021,71000.0
2012-08-13 10:10:00,20.91,20.95,20.9,20.93,53200.0,19.9021,19.9402,19.8926,19.9212,53200.0
2012-08-13 10:20:00,20.94,20.94,20.92,20.94,58000.0,19.9307,19.9307,19.9116,19.9307,58000.0
2012-08-13 10:30:00,20.94,20.95,20.9,20.93,28400.0,19.9307,19.9402,19.8926,19.9212,28400.0
2012-08-13 10:40:00,20.93,20.98,20.93,20.94,27800.0,19.9212,19.9687,19.9212,19.9307,27800.0
2012-08-13 10:50:00,20.93,20.95,20.92,20.93,30600.0,19.9212,19.9402,19.9116,19.9212,30600.0
2012-08-13 11:00:00,20.94,20.94,20.9,20.9,24400.0,19.9307,19.9307,19.8926,19.8926,24400.0
2012-08-13 11:10:00,20.9,21.0,20.9,21.0,60600.0,19.8926,19.9878,19.8926,19.9878,60600.0
2012-08-13 11:20:00,20.99,21.02,20.99,21.0,34200.0,19.9783,20.0068,19.9783,19.9878,34200.0
2012-08-13 11:30:00,21.0,21.12,20.99,21.1,69600.0,19.9878,20.102,19.9783,20.083,69600.0
2012-08-13 11:40:00,21.08,21.08,21.04,21.05,14000.0,20.0639,20.0639,20.0259,20.0354,14000.0
2012-08-13 11:50:00,21.06,21.11,21.04,21.09,33200.0,20.0449,20.0925,20.0259,20.0734,33200.0
2012-08-13 12:00:00,21.1,21.1,21.0,21.0,79200.0,20.083,20.083,19.9878,19.9878,79200.0
2012-08-13 12:10:00,21.0,21.1,21.0,21.07,52600.0,19.9878,20.083,19.9878,20.0544,52600.0
2012-08-13 12:20:00,21.07,21.07,21.01,21.04,25600.0,20.0544,20.0544,19.9973,20.0259,25600.0
2012-08-13 12:30:00,21.05,21.05,21.02,21.02,14800.0,20.0354,20.0354,20.0068,20.0068,14800.0
2012-08-13 12:40:00,21.0,21.1,21.0,21.07,61800.0,19.9878,20.083,19.9878,20.0544,61800.0
2012-08-13 12:50:00,21.07,21.11,21.06,21.11,17400.0,20.0544,20.0925,20.0449,20.0925,17400.0
2012-08-13 13:00:00,21.11,21.11,21.09,21.11,21600.0,20.0925,20.0925,20.0734,20.0925,21600.0
2012-08-13 13:10:00,21.11,21.11,21.08,21.1,62400.0,20.0925,20.0925,20.0639,20.083,62400.0
2012-08-13 13:20:00,21.1,21.14,21.07,21.09,129000.0,20.083,20.121,20.0544,20.0734,129000.0
2012-08-13 13:30:00,21.09,21.15,21.09,21.1,89200.0,20.0734,20.1306,20.0734,20.083,89200.0
2012-08-13 13:40:00,21.11,21.11,21.07,21.07,19200.0,20.0925,20.0925,20.0544,20.0544,19200.0
2012-08-13 13:50:00,21.07,21.13,21.07,21.08,111600.0,20.0544,20.1115,20.0544,20.0639,111600.0
2012-08-13 14:00:00,21.08,21.1,21.07,21.08,46600.0,20.0639,20.083,20.0544,20.0639,46600.0
2012-08-13 14:10:00,21.09,21.13,21.08,21.1,123800.0,20.0734,20.1115,20.0639,20.083,123800.0
2012-08-13 14:20:00,21.1,21.15,21.08,21.1,74400.0,20.083,20.1306,20.0639,20.083,74400.0
2012-08-13 14:30:00,21.09,21.27,21.09,21.24,225800.0,20.0734,20.2448,20.0734,20.2162,225800.0
2012-08-13 14:40:00,21.24,21.25,21.16,21.17,47800.0,20.2162,20.2257,20.1401,20.1496,47800.0
2012-08-13 14:50:00,21.17,21.21,21.16,21.18,39400.0,20.1496,20.1877,20.1401,20.1591,39400.0
2012-08-13 15:00:00,21.18,21.24,21.18,21.21,27600.0,20.1591,20.2162,20.1591,20.1877,27600.0
2012-08-13 15:10:00,21.22,21.23,21.15,21.15,33400.0,20.1972,20.2067,20.1306,20.1306,33400.0
2012-08-13 15:20:00,21.14,21.18,21.14,21.18,46600.0,20.121,20.1591,20.121,20.1591,46600.0
2012-08-13 15:30:00,21.18,21.2,21.16,21.17,71400.0,20.1591,20.1781,20.1401,20.1496,71400.0
2012-08-13 15:40:00,21.17,21.19,21.16,21.19,48000.0,20.1496,20.1686,20.1401,20.1686,48000.0
2012-08-13 15:50:00,21.19,21.2,21.17,21.2,85000.0,20.1686,20.1781,20.1496,20.1781,85000.0
2012-08-14 09:30:00,21.1,21.17,20.83,21.0,71600.0,20.083,20.1496,19.826,19.9878,71600.0
2012-08-14 09:40:00,21.0,21.16,21.0,21.14,41000.0,19.9878,20.1401,19.9878,20.121,41000.0
2012-08-14 09:50:00,21.17,21.18,21.09,21.09,145600.0,20.1496,20.1591,20.0734,20.0734,145600.0
2012-08-14 10:00:00,21.11,21.11,21.03,21.03,27600.0,20.0925,20.0925,20.0163,20.0163,27600.0
2012-08-14 10:10:00,21.04,21.1,21.02,21.05,15000.0,20.0259,20.083,20.0068,20.0354,15000.0
2012-08-14 10:20:00,21.07,21.07,21.0,21.0,13200.0,20.0544,20.0544,19.9878,19.9878,13200.0
2012-08-14 10:30:00,21.01,21.01,20.98,21.0,39000.0,19.9973,19.9973,19.9687,19.9878,39000.0
2012-08-14 10:40:00,21.0,21.01,20.98,20.98,20200.0,19.9878,19.9973,19.9687,19.9687,20200.0
2012-08-14 10:50:00,20.98,21.05,20.97,21.05,29000.0,19.9687,20.0354,19.9592,20.0354,29000.0
2012-08-14 11:00:00,21.05,21.07,21.04,21.05,25600.0,20.0354,20.0544,20.0259,20.0354,25600.0
2012-08-14 11:10:00,21.05,21.09,21.03,21.09,12400.0,20.0354,20.0734,20.0163,20.0734,12400.0
2012-08-14 11:20:00,21.08,21.09,21.05,21.09,13800.0,20.0639,20.0734,20.0354,20.0734,13800.0
2012-08-14 11:30:00,21.09,21.13,21.09,21.11,21800.0,20.0734,20.1115,20.0734,20.0925,21800.0
2012-08-14 11:40:00,21.12,21.18,21.11,21.18,18600.0,20.102,20.1591,20.0925,20.1591,18600.0
2012-08-14 11:50:00,21.18,21.18,21.1,21.15,30200.0,20.1591,20.1591,20.083,20.1306,30200.0
2012-08-14 12:00:00,21.16,21.17,21.11,21.14,32600.0,20.1401,20.1496,20.0925,20.121,32600.0
2012-08-14 12:10:00,21.14,21.16,21.13,21.13,21800.0,20.121,20.1401,20.1115,20.1115,21800.0
2012-08-14 12:20:00,21.14,21.17,21.14,21.17,19800.0,20.121,20.1496,20.121,20.1496,19800.0
2012-08-14 12:30:00,21.17,21.19,21.15,21.15,17800.0,20.1496,20.1686,20.1306,20.1306,17800.0
2012-08-14 12:40:00,21.14,21.16,21.09,21.14,75200.0,20.121,20.1401,20.0734,20.121,75200.0
2012-08-14 12:50:00,21.15,21.18,21.11,21.11,108800.0,20.1306,20.1591,20.0925,20.0925,108800.0
2012-08-14 13:00:00,21.12,21.13,21.07,21.07,20000.0,20.102,20.1115,20.0544,20.0544,20000.0
2012-08-14 13:10:00,21.06,21.07,21.0,21.0,28000.0,20.0449,20.0544,19.9878,19.9878,28000.0
2012-08-14 13:20:00,21.0,21.07,20.99,21.07,18800.0,19.9878,20.0544,19.9783,20.0544,18800.0
2012-08-14 13:30:00,21.07,21.07,21.03,21.04,57400.0,20.0544,20.0544,20.0163,20.0259,57400.0
2012-08-14 13:40:00,21.04,21.06,21.04,21.06,26200.0,20.0259,20.0449,20.0259,20.0449,26200.0
2012-08-14 13:50:00,21.05,21.09,21.04,21.07,71600.0,20.0354,20.0734,20.0259,20.0544,71600.0
2012-08-14 14:00:00,21.07,21.11,21.07,21.11,27600.0,20.0544,20.0925,20.0544,20.0925,27600.0
2012-08-14 14:10:00,21.11,21.13,21.1,21.1,80000.0,20.0925,20.1115,20.083,20.083,80000.0
2012-08-14 14:20:00,21.1,21.11,21.07,21.07,38400.0,20.083,20.0925,20.0544,20.0544,38400.0
2012-08-14 14:30:00,21.07,21.08,21.04,21.05,39400.0,20.0544,20.0639,20.0259,20.0354,39400.0
2012-08-14 14:40:00,21.05,21.06,21.04,21.05,28400.0,20.0354,20.0449,20.0259,20.0354,28400.0
2012-08-14 14:50:00,21.05,21.05,21.01,21.02,35200.0,20.0354,20.0354,19.9973,20.0068,35200.0
2012-08-14 15:00:00,21.02,21.07,21.02,21.04,45800.0,20.0068,20.0544,20.0068,20.0259,45800.0
2012-08-14 15:10:00,21.04,21.08,21.02,21.08,87800.0,20.0259,20.0639,20.0068,20.0639,87800.0
2012-08-14 15:20:00,21.07,21.1,21.07,21.07,43800.0,20.0544,20.083,20.0544,20.0544,43800.0
2012-08-14 15:30:00,21.07,21.09,20.99,21.0,111200.0,20.0544,20.0734,19.9783,19.9878,111200.0
2012-08-14 15:40:00,21.0,21.02,20.96,20.97,69000.0,19.9878,20.0068,19.9497,19.9592,69000.0
2012-08-14 15:50:00,20.97,21.0,20.94,21.0,147000.0,19.9592,19.9878,19.9307,19.9878,147000.0
2012-08-15 09:30:00,20.99,21.14,20.93,21.0,26000.0,19.988,20.1308,19.9308,19.9975,26000.0
2012-08-15 09:40:00,21.0,21.04,20.9,20.98,34000.0,19.9975,20.0356,19.9023,19.9784,34000.0
2012-08-15 09:50:00,20.99,21.07,20.96,21.01,46000.0,19.988,20.0641,19.9594,20.007,46000.0
2012-08-15 10:00:00,20.99,21.02,20.93,20.94,41800.0,19.988,20.0165,19.9308,19.9404,41800.0
2012-08-15 10:10:00,20.94,20.99,20.9,20.93,46400.0,19.9404,19.988,19.9023,19.9308,46400.0
2012-08-15 10:20:00,20.93,20.93,20.84,20.9,78600.0,19.9308,19.9308,19.8451,19.9023,78600.0
2012-08-15 10:30:00,20.92,20.92,20.86,20.86,37000.0,19.9213,19.9213,19.8642,19.8642,37000.0
2012-08-15 10:40:00,20.86,20.88,20.73,20.8,101800.0,19.8642,19.8832,19.7404,19.807,101800.0
2012-08-15 10:50:00,20.8,20.86,20.78,20.79,384000.0,19.807,19.8642,19.788,19.7975,384000.0
2012-08-15 11:00:00,20.8,20.85,20.79,20.8,54200.0,19.807,19.8546,19.7975,19.807,54200.0
2012-08-15 11:10:00,20.8,20.82,20.79,20.79,81200.0,19.807,19.8261,19.7975,19.7975,81200.0
2012-08-15 11:20:00,20.79,20.79,20.75,20.78,71200.0,19.7975,19.7975,19.7594,19.788,71200.0
2012-08-15 11:30:00,20.77,20.8,20.75,20.78,57400.0,19.7785,19.807,19.7594,19.788,57400.0
2012-08-15 11:40:00,20.78,20.78,20.73,20.75,33400.0,19.788,19.788,19.7404,19.7594,33400.0
2012-08-15 11:50:00,20.76,20.76,20.7,20.72,39200.0,19.7689,19.7689,19.7118,19.7309,39200.0
2012-08-15 12:00:00,20.72,20.75,20.7,20.72,46200.0,19.7309,19.7594,19.7118,19.7309,46200.0
2012-08-15 12:10:00,20.72,20.72,20.64,20.67,121000.0,19.7309,19.7309,19.6547,19.6832,121000.0
2012-08-15 12:20:00,20.67,20.71,20.66,20.68,96000.0,19.6832,19.7213,19.6737,19.6928,96000.0
2012-08-15 12:30:00,20.67,20.68,20.64,20.66,67200.0,19.6832,19.6928,19.6547,19.6737,67200.0
2012-08-15 12:40:00,20.66,20.69,20.66,20.68,39000.0,19.6737,19.7023,19.6737,19.6928,39000.0
2012-08-15 12:50:00,20.68,20.69,20.65,20.68,36800.0,19.6928,19.7023,19.6642,19.6928,36800.0
2012-08-15 13:00:00,20.67,20.67,20.65,20.66,27200.0,19.6832,19.6832,19.6642,19.6737,27200.0
2012-08-15 13:10:00,20.66,20.68,20.64,20.65,27000.0,19.6737,19.6928,19.6547,19.6642,27000.0
2012-08-15 13:20:00,20.65,20.67,20.64,20.67,28600.0,19.6642,19.6832,19.6547,19.6832,28600.0
2012-08-15 13:30:00,20.67,20.68,20.65,20.65,27600.0,19.6832,19.6928,19.6642,19.6642,27600.0
2012-08-15 13:40:00,20.65,20.66,20.59,20.6,43000.0,19.6642,19.6737,19.6071,19.6166,43000.0
2012-08-15 13:50:00,20.6,20.61,20.57,20.59,53200.0,19.6166,19.6261,19.588,19.6071,53200.0
2012-08-15 14:00:00,20.58,20.59,20.51,20.52,59800.0,19.5975,19.6071,19.5309,19.5404,59800.0
2012-08-15 14:10:00,20.52,20.52,20.48,20.49,76800.0,19.5404,19.5404,19.5023,19.5118,76800.0
2012-08-15 14:20:00,20.49,20.54,20.48,20.54,99400.0,19.5118,19.5594,19.5023,19.5594,99400.0
2012-08-15 14:30:00,20.54,20.55,20.5,20.5,75200.0,19.5594,19.569,19.5214,19.5214,75200.0
2012-08-15 14:40:00,20.51,20.54,20.49,20.54,56800.0,19.5309,19.5594,19.5118,19.5594,56800.0
2012-08-15 14:50:00,20.54,20.57,20.52,20.53,104800.0,19.5594,19.588,19.5404,19.5499,104800.0
2012-08-15 15:00:00,20.53,20.55,20.52,20.54,130400.0,19.5499,19.569,19.5404,19.5594,130400.0
2012-08-15 15:10:00,20.54,20.59,20.53,20.58,146000.0,19.5594,19.6071,19.5499,19.5975,146000.0
2012-08-15 15:20:00,20.58,20.62,20.58,20.61,55000.0,19.5975,19.6356,19.5975,19.6261,55000.0
2012-08-15 15:30:00,20.61,20.61,20.59,20.59,89200.0,19.6261,19.6261,19.6071,19.6071,89200.0
2012-08-15 15:40:00,20.59,20.63,20.58,20.61,112600.0,19.6071,19.6452,19.5975,19.6261,112600.0
2012-08-15 15:50:00,20.61,20.63,20.59,20.59,175800.0,19.6261,19.6452,19.6071,19.6071,175800.0
2012-08-16 09:30:00,20.68,20.72,20.64,20.68,27200.0,19.6928,19.7309,19.6547,19.6928,27200.0
2012-08-16 09:40:00,20.68,20.68,20.63,20.66,11000.0,19.6928,19.6928,19.6452,19.6737,11000.0
2012-08-16 09:50:00,20.67,20.75,20.67,20.7,87200.0,19.6832,19.7594,19.6832,19.7118,87200.0
2012-08-16 10:00:00,20.7,20.72,20.68,20.7,105200.0,19.7118,19.7309,19.6928,19.7118,105200.0
2012-08-16 10:10:00,20.7,20.71,20.67,20.7,51800.0,19.7118,19.7213,19.6832,19.7118,51800.0
2012-08-16 10:20:00,20.68,20.74,20.68,20.68,35400.0,19.6928,19.7499,19.6928,19.6928,35400.0
2012-08-16 10:30:00,20.7,20.77,20.68,20.77,77000.0,19.7118,19.7785,19.6928,19.7785,77000.0
2012-08-16 10:40:00,20.77,20.81,20.75,20.8,31200.0,19.7785,19.8166,19.7594,19.807,31200.0
2012-08-16 10:50:00,20.79,20.8,20.72,20.72,69800.0,19.7975,19.807,19.7309,19.7309,69800.0
2012-08-16 11:00:00,20.72,20.76,20.72,20.74,26600.0,19.7309,19.7689,19.7309,19.7499,26600.0
2012-08-16 11:10:00,20.74,20.76,20.73,20.75,25400.0,19.7499,19.7689,19.7404,19.7594,25400.0
2012-08-16 11:20:00,20.74,20.77,20.73,20.75,92200.0,19.7499,19.7785,19.7404,19.7594,92200.0
2012-08-16 11:30:00,20.75,20.77,20.74,20.75,51600.0,19.7594,19.7785,19.7499,19.7594,51600.0
2012-08-16 11:40:00,20.74,20.75,20.73,20.74,20000.0,19.7499,19.7594,19.7404,19.7499,20000.0
2012-08-16 11:50:00,20.74,20.75,20.72,20.73,26000.0,19.7499,19.7594,19.7309,19.7404,26000.0
2012-08-16 12:00:00,20.73,20.76,20.72,20.74,39200.0,19.7404,19.7689,19.7309,19.7499,39200.0
2012-08-16 12:10:00,20.75,20.75,20.72,20.73,28000.0,19.7594,19.7594,19.7309,19.7404,28000.0
2012-08-16 12:20:00,20.73,20.75,20.73,20.73,39600.0,19.7404,19.7594,19.7404,19.7404,39600.0
2012-08-16 12:30:00,20.73,20.75,20.72,20.73,32000.0,19.7404,19.7594,19.7309,19.7404,32000.0
2012-08-16 12:40:00,20.74,20.74,20.73,20.74,24600.0,19.7499,19.7499,19.7404,19.7499,24600.0
2012-08-16 12:50:00,20.73,20.75,20.7,20.71,47800.0,19.7404,19.7594,19.7118,19.7213,47800.0
2012-08-16 13:00:00,20.71,20.74,20.71,20.73,27600.0,19.7213,19.7499,19.7213,19.7404,27600.0
2012-08-16 13:10:00,20.73,20.75,20.73,20.75,36200.0,19.7404,19.7594,19.7404,19.7594,36200.0
2012-08-16 13:20:00,20.75,20.75,20.72,20.75,22000.0,19.7594,19.7594,19.7309,19.7594,22000.0
2012-08-16 13:30:00,20.75,20.75,20.74,20.74,45400.0,19.7594,19.7594,19.7499,19.7499,45400.0
2012-08-16 13:40:00,20.75,20.76,20.7,20.72,101400.0,19.7594,19.7689,19.7118,19.7309,101400.0
2012-08-16 13:50:00,20.72,20.73,20.7,20.72,43200.0,19.7309,19.7404,19.7118,19.7309,43200.0
2012-08-16 14:00:00,20.72,20.73,20.69,20.71,69000.0,19.7309,19.7404,19.7023,19.7213,69000.0
2012-08-16 14:10:00,20.7,20.71,20.68,20.69,31800.0,19.7118,19.7213,19.6928,19.7023,31800.0
2012-08-16 14:20:00,20.68,20.72,20.68,20.71,48800.0,19.6928,19.7309,19.6928,19.7213,48800.0
2012-08-16 14:30:00,20.71,20.73,20.71,20.73,76400.0,19.7213,19.7404,19.7213,19.7404,76400.0
2012-08-16 14:40:00,20.73,20.74,20.71,20.73,92400.0,19.7404,19.7499,19.7213,19.7404,92400.0
2012-08-16 14:50:00,20.73,20.74,20.7,20.71,106800.0,19.7404,19.7499,19.7118,19.7213,106800.0
2012-08-16 15:00:00,20.71,20.75,20.7,20.75,151600.0,19.7213,19.7594,19.7118,19.7594,151600.0
2012-08-16 15:10:00,20.75,20.79,20.75,20.77,116800.0,19.7594,19.7975,19.7594,19.7785,116800.0
2012-08-16 15:20:00,20.77,20.86,20.77,20.86,90600.0,19.7785,19.8642,19.7785,19.8642,90600.0
2012-08-16 15:30:00,20.85,20.95,20.85,20.89,136400.0,19.8546,19.9499,19.8546,19.8927,136400.0
2012-08-16 15:40:00,20.88,20.89,20.74,20.75,242200.0,19.8832,19.8927,19.7499,19.7594,242200.0
2012-08-16 15:50:00,20.75,20.79,20.73,20.77,319800.0,19.7594,19.7975,19.7404,19.7785,319800.0
2012-08-17 09:30:00,20.81,20.86,20.73,20.79,33200.0,19.8166,19.8642,19.7404,19.7975,33200.0
2012-08-17 09:40:00,20.79,20.79,20.7,20.76,23600.0,19.7975,19.7975,19.7118,19.7689,23600.0
2012-08-17 09:50:00,20.75,20.8,20.73,20.73,34800.0,19.7594,19.807,19.7404,19.7404,34800.0
2012-08-17 10:00:00,20.72,20.78,20.7,20.72,114200.0,19.7309,19.788,19.7118,19.7309,114200.0
2012-08-17 10:10:00,20.72,20.75,20.72,20.74,24400.0,19.7309,19.7594,19.7309,19.7499,24400.0
2012-08-17 10:20:00,20.74,20.74,20.7,20.7,21000.0,19.7499,19.7499,19.7118,19.7118,21000.0
2012-08-17 10:30:00,20.7,20.75,20.7,20.7,43200.0,19.7118,19.7594,19.7118,19.7118,43200.0
2012-08-17 10:40:00,20.7,20.71,20.63,20.65,50800.0,19.7118,19.7213,19.6452,19.6642,50800.0
2012-08-17 10:50:00,20.65,20.67,20.64,20.64,25400.0,19.6642,19.6832,19.6547,19.6547,25400.0
2012-08-17 11:00:00,20.65,20.66,20.64,20.65,29800.0,19.6642,19.6737,19.6547,19.6642,29800.0
2012-08-17 11:10:00,20.65,20.66,20.63,20.64,29800.0,19.6642,19.6737,19.6452,19.6547,29800.0
2012-08-17 11:20:00,20.65,20.65,20.61,20.62,36200.0,19.6642,19.6642,19.6261,19.6356,36200.0
2012-08-17 11:30:00,20.62,20.65,20.61,20.63,71000.0,19.6356,19.6642,19.6261,19.6452,71000.0
2012-08-17 11:40:00,20.63,20.65,20.61,20.61,12400.0,19.6452,19.6642,19.6261,19.6261,12400.0
2012-08-17 11:50:00,20.61,20.63,20.59,20.6,56600.0,19.6261,19.6452,19.6071,19.6166,56600.0
2012-08-17 12:00:00,20.6,20.62,20.6,20.61,26200.0,19.6166,19.6356,19.6166,19.6261,26200.0
2012-08-17 12:10:00,20.6,20.61,20.56,20.61,66200.0,19.6166,19.6261,19.5785,19.6261,66200.0
2012-08-17 12:20:00,20.61,20.61,20.59,20.6,20600.0,19.6261,19.6261,19.6071,19.6166,20600.0
2012-08-17 12:30:00,20.6,20.6,20.57,20.58,19400.0,19.6166,19.6166,19.588,19.5975,19400.0
2012-08-17 12:40:00,20.58,20.58,20.56,20.57,25200.0,19.5975,19.5975,19.5785,19.588,25200.0
2012-08-17 12:50:00,20.57,20.58,20.55,20.56,15200.0,19.588,19.5975,19.569,19.5785,15200.0
2012-08-17 13:00:00,20.57,20.58,20.55,20.56,47600.0,19.588,19.5975,19.569,19.5785,47600.0
2012-08-17 13:10:00,20.56,20.56,20.55,20.55,20000.0,19.5785,19.5785,19.569,19.569,20000.0
2012-08-17 13:20:00,20.56,20.56,20.48,20.5,87400.0,19.5785,19.5785,19.5023,19.5214,87400.0
2012-08-17 13:30:00,20.5,20.53,20.47,20.48,63000.0,19.5214,19.5499,19.4928,19.5023,63000.0
2012-08-17 13:40:00,20.48,20.53,20.45,20.51,98800.0,19.5023,19.5499,19.4737,19.5309,98800.0
2012-08-17 13:50:00,20.51,20.53,20.51,20.53,27000.0,19.5309,19.5499,19.5309,19.5499,27000.0
2012-08-17 14:00:00,20.53,20.54,20.51,20.51,47400.0,19.5499,19.5594,19.5309,19.5309,47400.0
2012-08-17 14:10:00,20.51,20.51,20.47,20.48,46400.0,19.5309,19.5309,19.4928,19.5023,46400.0
2012-08-17 14:20:00,20.48,20.49,20.43,20.48,56000.0,19.5023,19.5118,19.4547,19.5023,56000.0
2012-08-17 14:30:00,20.48,20.49,20.46,20.49,74800.0,19.5023,19.5118,19.4833,19.5118,74800.0
2012-08-17 14:40:00,20.49,20.5,20.48,20.49,38400.0,19.5118,19.5214,19.5023,19.5118,38400.0
2012-08-17 14:50:00,20.49,20.52,20.49,20.5,41800.0,19.5118,19.5404,19.5118,19.5214,41800.0
2012-08-17 15:00:00,20.5,20.52,20.5,20.51,57000.0,19.5214,19.5404,19.5214,19.5309,57000.0
2012-08-17 15:10:00,20.51,20.51,20.5,20.5,43000.0,19.5309,19.5309,19.5214,19.5214,43000.0
2012-08-17 15:20:00,20.5,20.5,20.49,20.5,72600.0,19.5214,19.5214,19.5118,19.5214,72600.0
2012-08-17 15:30:00,20.5,20.5,20.48,20.49,42200.0,19.5214,19.5214,19.5023,19.5118,42200.0
2012-08-17 15:40:00,20.49,20.49,20.46,20.47,103800.0,19.5118,19.5118,19.4833,19.4928,103800.0
2012-08-17 15:50:00,20.47,20.5,20.45,20.48,263000.0,19.4928,19.5214,19.4737,19.5023,263000.0
2012-08-20 09:30:00,20.47,20.5,20.31,20.31,48400.0,19.4928,19.5214,19.3404,19.3404,48400.0
2012-08-20 09:40:00,20.33,20.34,20.25,20.28,113600.0,19.3595,19.369,19.2833,19.3119,113600.0
2012-08-20 09:50:00,20.29,20.3,20.25,20.28,69600.0,19.3214,19.3309,19.2833,19.3119,69600.0
2012-08-20 10:00:00,20.28,20.29,20.22,20.29,135800.0,19.3119,19.3214,19.2547,19.3214,135800.0
2012-08-20 10:10:00,20.29,20.29,20.24,20.26,50000.0,19.3214,19.3214,19.2738,19.2928,50000.0
2012-08-20 10:20:00,20.26,20.26,20.23,20.25,35600.0,19.2928,19.2928,19.2642,19.2833,35600.0
2012-08-20 10:30:00,20.25,20.25,20.24,20.24,46000.0,19.2833,19.2833,19.2738,19.2738,46000.0
2012-08-20 10:40:00,20.24,20.24,20.19,20.2,34000.0,19.2738,19.2738,19.2262,19.2357,34000.0
2012-08-20 10:50:00,20.2,20.21,20.15,20.17,56600.0,19.2357,19.2452,19.1881,19.2071,56600.0
2012-08-20 11:00:00,20.17,20.18,20.14,20.15,55200.0,19.2071,19.2166,19.1785,19.1881,55200.0
2012-08-20 11:10:00,20.15,20.17,20.13,20.15,67800.0,19.1881,19.2071,19.169,19.1881,67800.0
2012-08-20 11:20:00,20.14,20.2,20.1,20.19,142600.0,19.1785,19.2357,19.1405,19.2262,142600.0
2012-08-20 11:30:00,20.19,20.2,20.18,20.18,56200.0,19.2262,19.2357,19.2166,19.2166,56200.0
2012-08-20 11:40:00,20.18,20.2,20.15,20.2,164600.0,19.2166,19.2357,19.1881,19.2357,164600.0
2012-08-20 11:50:00,20.2,20.2,20.2,20.2,63400.0,19.2357,19.2357,19.2357,19.2357,63400.0
2012-08-20 12:00:00,20.2,20.2,20.18,20.2,169800.0,19.2357,19.2357,19.2166,19.2357,169800.0
2012-08-20 12:10:00,20.2,20.22,20.18,20.18,86400.0,19.2357,19.2547,19.2166,19.2166,86400.0
2012-08-20 12:20:00,20.19,20.2,20.18,20.2,28600.0,19.2262,19.2357,19.2166,19.2357,28600.0
2012-08-20 12:30:00,20.2,20.2,20.18,20.2,74200.0,19.2357,19.2357,19.2166,19.2357,74200.0
2012-08-20 12:40:00,20.19,20.2,20.19,20.2,28400.0,19.2262,19.2357,19.2262,19.2357,28400.0
2012-08-20 12:50:00,20.2,20.2,20.18,20.2,34400.0,19.2357,19.2357,19.2166,19.2357,34400.0
2012-08-20 13:00:00,20.2,20.2,20.18,20.19,44600.0,19.2357,19.2357,19.2166,19.2262,44600.0
2012-08-20 13:10:00,20.19,20.2,20.18,20.19,63800.0,19.2262,19.2357,19.2166,19.2262,63800.0
2012-08-20 13:20:00,20.19,20.19,20.18,20.18,33000.0,19.2262,19.2262,19.2166,19.2166,33000.0
2012-08-20 13:30:00,20.18,20.18,20.18,20.18,36200.0,19.2166,19.2166,19.2166,19.2166,36200.0
2012-08-20 13:40:00,20.18,20.2,20.17,20.18,45200.0,19.2166,19.2357,19.2071,19.2166,45200.0
2012-08-20 13:50:00,20.18,20.19,20.17,20.18,32200.0,19.2166,19.2262,19.2071,19.2166,32200.0
2012-08-20 14:00:00,20.17,20.19,20.16,20.18,42400.0,19.2071,19.2262,19.1976,19.2166,42400.0
2012-08-20 14:10:00,20.18,20.19,20.17,20.18,54000.0,19.2166,19.2262,19.2071,19.2166,54000.0
2012-08-20 14:20:00,20.18,20.18,20.17,20.17,41400.0,19.2166,19.2166,19.2071,19.2071,41400.0
2012-08-20 14:30:00,20.18,20.18,20.17,20.18,63800.0,19.2166,19.2166,19.2071,19.2166,63800.0
2012-08-20 14:40:00,20.18,20.18,20.16,20.17,76400.0,19.2166,19.2166,19.1976,19.2071,76400.0
2012-08-20 14:50:00,20.17,20.18,20.16,20.17,75600.0,19.2071,19.2166,19.1976,19.2071,75600.0
2012-08-20 15:00:00,20.17,20.18,20.17,20.17,96800.0,19.2071,19.2166,19.2071,19.2071,96800.0
2012-08-20 15:10:00,20.17,20.18,20.17,20.17,99600.0,19.2071,19.2166,19.2071,19.2071,99600.0
2012-08-20 15:20:00,20.17,20.18,20.16,20.18,101200.0,19.2071,19.2166,19.1976,19.2166,101200.0
2012-08-20 15:30:00,20.18,20.18,20.17,20.17,85000.0,19.2166,19.2166,19.2071,19.2071,85000.0
2012-08-20 15:40:00,20.18,20.18,20.17,20.18,147600.0,19.2166,19.2166,19.2071,19.2166,147600.0
2012-08-20 15:50:00,20.18,20.18,20.16,20.17,175200.0,19.2166,19.2166,19.1976,19.2071,175200.0
2012-08-21 09:30:00,20.22,20.25,20.16,20.16,141000.0,19.2547,19.2833,19.1976,19.1976,141000.0
2012-08-21 09:40:00,20.16,20.23,20.15,20.18,80000.0,19.1976,19.2642,19.1881,19.2166,80000.0
2012-08-21 09:50:00,20.18,20.21,20.18,20.21,33400.0,19.2166,19.2452,19.2166,19.2452,33400.0
2012-08-21 10:00:00,20.21,20.24,20.2,20.21,44200.0,19.2452,19.2738,19.2357,19.2452,44200.0
2012-08-21 10:10:00,20.2,20.22,20.2,20.2,36000.0,19.2357,19.2547,19.2357,19.2357,36000.0
2012-08-21 10:20:00,20.2,20.22,20.2,20.2,40800.0,19.2357,19.2547,19.2357,19.2357,40800.0
2012-08-21 10:30:00,20.2,20.2,20.18,20.18,32200.0,19.2357,19.2357,19.2166,19.2166,32200.0
2012-08-21 10:40:00,20.19,20.21,20.18,20.19,117600.0,19.2262,19.2452,19.2166,19.2262,117600.0
2012-08-21 10:50:00,20.19,20.2,20.18,20.2,52000.0,19.2262,19.2357,19.2166,19.2357,52000.0
2012-08-21 11:00:00,20.2,20.21,20.18,20.18,37600.0,19.2357,19.2452,19.2166,19.2166,37600.0
2012-08-21 11:10:00,20.18,20.2,20.15,20.18,34400.0,19.2166,19.2357,19.1881,19.2166,34400.0
2012-08-21 11:20:00,20.19,20.2,20.12,20.13,54200.0,19.2262,19.2357,19.1595,19.169,54200.0
2012-08-21 11:30:00,20.13,20.14,20.09,20.1,27600.0,19.169,19.1785,19.1309,19.1405,27600.0
2012-08-21 11:40:00,20.09,20.1,20.07,20.07,55600.0,19.1309,19.1405,19.1119,19.1119,55600.0
2012-08-21 11:50:00,20.07,20.08,20.06,20.06,37200.0,19.1119,19.1214,19.1024,19.1024,37200.0
2012-08-21 12:00:00,20.06,20.1,20.04,20.09,49200.0,19.1024,19.1405,19.0833,19.1309,49200.0
2012-08-21 12:10:00,20.1,20.11,20.06,20.08,54800.0,19.1405,19.15,19.1024,19.1214,54800.0
2012-08-21 12:20:00,20.08,20.1,20.07,20.09,38800.0,19.1214,19.1405,19.1119,19.1309,38800.0
2012-08-21 12:30:00,20.09,20.1,20.08,20.1,18600.0,19.1309,19.1405,19.1214,19.1405,18600.0
2012-08-21 12:40:00,20.09,20.1,20.01,20.03,51400.0,19.1309,19.1405,19.0547,19.0738,51400.0
2012-08-21 12:50:00,20.03,20.04,20.02,20.04,60000.0,19.0738,19.0833,19.0643,19.0833,60000.0
2012-08-21 13:00:00,20.04,20.04,20.01,20.02,36600.0,19.0833,19.0833,19.0547,19.0643,36600.0
2012-08-21 13:10:00,20.02,20.02,20.0,20.0,81000.0,19.0643,19.0643,19.0452,19.0452,81000.0
2012-08-21 13:20:00,20.0,20.01,20.0,20.0,25800.0,19.0452,19.0547,19.0452,19.0452,25800.0
2012-08-21 13:30:00,20.01,20.01,19.95,19.97,96200.0,19.0547,19.0547,18.9976,19.0167,96200.0
2012-08-21 13:40:00,19.98,19.98,19.87,19.88,121400.0,19.0262,19.0262,18.9214,18.931,121400.0
2012-08-21 13:50:00,19.88,19.93,19.86,19.93,105600.0,18.931,18.9786,18.9119,18.9786,105600.0
2012-08-21 14:00:00,19.94,19.99,19.94,19.95,35200.0,18.9881,19.0357,18.9881,18.9976,35200.0
2012-08-21 14:10:00,19.95,19.96,19.93,19.93,32400.0,18.9976,19.0071,18.9786,18.9786,32400.0
2012-08-21 14:20:00,19.93,19.96,19.92,19.94,42800.0,18.9786,19.0071,18.969,18.9881,42800.0
2012-08-21 14:30:00,19.94,20.0,19.94,19.96,33600.0,18.9881,19.0452,18.9881,19.0071,33600.0
2012-08-21 14:40:00,19.96,19.99,19.96,19.99,27400.0,19.0071,19.0357,19.0071,19.0357,27400.0
2012-08-21 14:50:00,19.99,20.0,19.99,20.0,22400.0,19.0357,19.0452,19.0357,19.0452,22400.0
2012-08-21 15:00:00,20.0,20.0,19.98,19.98,60200.0,19.0452,19.0452,19.0262,19.0262,60200.0
2012-08-21 15:10:00,19.98,19.99,19.92,19.95,50800.0,19.0262,19.0357,18.969,18.9976,50800.0
2012-08-21 15:20:00,19.95,19.98,19.89,19.89,63000.0,18.9976,19.0262,18.9405,18.9405,63000.0
2012-08-21 15:30:00,19.89,19.98,19.89,19.97,76600.0,18.9405,19.0262,18.9405,19.0167,76600.0
2012-08-21 15:40:00,19.97,19.98,19.93,19.94,105800.0,19.0167,19.0262,18.9786,18.9881,105800.0
2012-08-21 15:50:00,19.93,19.95,19.93,19.94,140000.0,18.9786,18.9976,18.9786,18.9881,140000.0
2012-08-22 09:30:00,19.88,19.9,19.77,19.78,39400.0,18.931,18.95,18.8262,18.8357,39400.0
2012-08-22 09:40:00,19.77,19.9,19.77,19.89,63600.0,18.8262,18.95,18.8262,18.9405,63600.0
2012-08-22 09:50:00,19.89,19.9,19.77,19.84,175600.0,18.9405,18.95,18.8262,18.8929,175600.0
2012-08-22 10:00:00,19.86,19.95,19.84,19.85,72400.0,18.9119,18.9976,18.8929,18.9024,72400.0
2012-08-22 10:10:00,19.84,19.86,19.83,19.86,36800.0,18.8929,18.9119,18.8833,18.9119,36800.0
2012-08-22 10:20:00,19.85,19.87,19.83,19.86,31000.0,18.9024,18.9214,18.8833,18.9119,31000.0
2012-08-22 10:30:00,19.86,19.88,19.81,19.81,48400.0,18.9119,18.931,18.8643,18.8643,48400.0
2012-08-22 10:40:00,19.81,19.85,19.79,19.79,29400.0,18.8643,18.9024,18.8453,18.8453,29400.0
2012-08-22 10:50:00,19.78,19.82,19.68,19.71,119200.0,18.8357,18.8738,18.7405,18.7691,119200.0
2012-08-22 11:00:00,19.71,19.84,19.71,19.84,64000.0,18.7691,18.8929,18.7691,18.8929,64000.0
2012-08-22 11:10:00,19.83,19.85,19.8,19.81,19400.0,18.8833,18.9024,18.8548,18.8643,19400.0
2012-08-22 11:20:00,19.82,19.85,19.82,19.84,18800.0,18.8738,18.9024,18.8738,18.8929,18800.0
2012-08-22 11:30:00,19.84,19.88,19.84,19.87,23800.0,18.8929,18.931,18.8929,18.9214,23800.0
2012-08-22 11:40:00,19.87,19.88,19.85,19.85,13400.0,18.9214,18.931,18.9024,18.9024,13400.0
2012-08-22 11:50:00,19.85,19.86,19.85,19.86,20000.0,18.9024,18.9119,18.9024,18.9119,20000.0
2012-08-22 12:00:00,19.86,19.89,19.86,19.86,40400.0,18.9119,18.9405,18.9119,18.9119,40400.0
2012-08-22 12:10:00,19.86,19.88,19.83,19.83,18400.0,18.9119,18.931,18.8833,18.8833,18400.0
2012-08-22 12:20:00,19.83,19.85,19.81,19.85,28400.0,18.8833,18.9024,18.8643,18.9024,28400.0
2012-08-22 12:30:00,19.84,19.84,19.78,19.8,164000.0,18.8929,18.8929,18.8357,18.8548,164000.0
2012-08-22 12:40:00,19.8,19.84,19.79,19.84,26800.0,18.8548,18.8929,18.8453,18.8929,26800.0
2012-08-22 12:50:00,19.84,19.85,19.82,19.82,23000.0,18.8929,18.9024,18.8738,18.8738,23000.0
2012-08-22 13:00:00,19.82,19.84,19.82,19.83,11600.0,18.8738,18.8929,18.8738,18.8833,11600.0
2012-08-22 13:10:00,19.83,19.83,19.8,19.81,33000.0,18.8833,18.8833,18.8548,18.8643,33000.0
2012-08-22 13:20:00,19.82,19.85,19.81,19.84,261400.0,18.8738,18.9024,18.8643,18.8929,261400.0
2012-08-22 13:30:00,19.85,19.86,19.83,19.84,30000.0,18.9024,18.9119,18.8833,18.8929,30000.0
2012-08-22 13:40:00,19.84,19.88,19.84,19.86,51200.0,18.8929,18.931,18.8929,18.9119,51200.0
2012-08-22 13:50:00,19.86,19.91,19.86,19.91,42600.0,18.9119,18.9595,18.9119,18.9595,42600.0
2012-08-22 14:00:00,19.9,19.97,19.9,19.95,139200.0,18.95,19.0167,18.95,18.9976,139200.0
2012-08-22 14:10:00,19.95,19.96,19.9,19.92,119200.0,18.9976,19.0071,18.95,18.969,119200.0
2012-08-22 14:20:00,19.92,19.98,19.92,19.98,88400.0,18.969,19.0262,18.969,19.0262,88400.0
2012-08-22 14:30:00,19.98,20.0,19.98,20.0,71200.0,19.0262,19.0452,19.0262,19.0452,71200.0
2012-08-22 14:40:00,19.99,20.02,19.98,20.0,39600.0,19.0357,19.0643,19.0262,19.0452,39600.0
2012-08-22 14:50:00,20.0,20.03,20.0,20.03,45200.0,19.0452,19.0738,19.0452,19.0738,45200.0
2012-08-22 15:00:00,20.03,20.04,19.99,20.04,66800.0,19.0738,19.0833,19.0357,19.0833,66800.0
2012-08-22 15:10:00,20.05,20.05,20.02,20.02,82200.0,19.0928,19.0928,19.0643,19.0643,82200.0
2012-08-22 15:20:00,20.03,20.07,20.02,20.06,59600.0,19.0738,19.1119,19.0643,19.1024,59600.0
2012-08-22 15:30:00,20.06,20.07,20.03,20.04,76200.0,19.1024,19.1119,19.0738,19.0833,76200.0
2012-08-22 15:40:00,20.04,20.09,20.04,20.08,94000.0,19.0833,19.1309,19.0833,19.1214,94000.0
2012-08-22 15:50:00,20.09,20.13,20.07,20.07,214800.0,19.1309,19.169,19.1119,19.1119,214800.0
2012-08-23 09:30:00,20.03,20.11,19.99,20.01,28800.0,19.0738,19.15,19.0357,19.0547,28800.0
2012-08-23 09:40:00,20.02,20.03,19.98,20.0,59400.0,19.0643,19.0738,19.0262,19.0452,59400.0
2012-08-23 09:50:00,20.0,20.07,20.0,20.03,16800.0,19.0452,19.1119,19.0452,19.0738,16800.0
2012-08-23 10:00:00,20.03,20.06,20.0,20.04,37800.0,19.0738,19.1024,19.0452,19.0833,37800.0
2012-08-23 10:10:00,20.04,20.04,19.98,19.99,23600.0,19.0833,19.0833,19.0262,19.0357,23600.0
2012-08-23 10:20:00,19.99,20.08,19.99,20.08,22800.0,19.0357,19.1214,19.0357,19.1214,22800.0
2012-08-23 10:30:00,20.08,20.11,20.05,20.11,48000.0,19.1214,19.15,19.0928,19.15,48000.0
2012-08-23 10:40:00,20.11,20.13,20.07,20.11,28200.0,19.15,19.169,19.1119,19.15,28200.0
2012-08-23 10:50:00,20.11,20.13,20.04,20.07,23200.0,19.15,19.169,19.0833,19.1119,23200.0
2012-08-23 11:00:00,20.08,20.09,20.05,20.08,16800.0,19.1214,19.1309,19.0928,19.1214,16800.0
2012-08-23 11:10:00,20.08,20.15,20.08,20.11,99200.0,19.1214,19.1881,19.1214,19.15,99200.0
2012-08-23 11:20:00,20.1,20.13,20.05,20.11,46000.0,19.1405,19.169,19.0928,19.15,46000.0
2012-08-23 11:30:00,20.1,20.1,20.05,20.05,14000.0,19.1405,19.1405,19.0928,19.0928,14000.0
2012-08-23 11:40:00,20.05,20.1,20.05,20.09,19600.0,19.0928,19.1405,19.0928,19.1309,19600.0
2012-08-23 11:50:00,20.1,20.13,20.08,20.12,16800.0,19.1405,19.169,19.1214,19.1595,16800.0
2012-08-23 12:00:00,20.13,20.14,20.06,20.08,32400.0,19.169,19.1785,19.1024,19.1214,32400.0
2012-08-23 12:10:00,20.08,20.11,20.05,20.11,30200.0,19.1214,19.15,19.0928,19.15,30200.0
2012-08-23 12:20:00,20.11,20.11,20.08,20.1,17200.0,19.15,19.15,19.1214,19.1405,17200.0
2012-08-23 12:30:00,20.11,20.11,20.08,20.08,87600.0,19.15,19.15,19.1214,19.1214,87600.0
2012-08-23 12:40:00,20.08,20.14,20.08,20.08,22000.0,19.1214,19.1785,19.1214,19.1214,22000.0
2012-08-23 12:50:00,20.08,20.1,20.08,20.08,12400.0,19.1214,19.1405,19.1214,19.1214,12400.0
2012-08-23 13:00:00,20.09,20.09,20.08,20.08,27000.0,19.1309,19.1309,19.1214,19.1214,27000.0
2012-08-23 13:10:00,20.09,20.1,20.05,20.07,31600.0,19.1309,19.1405,19.0928,19.1119,31600.0
2012-08-23 13:20:00,20.06,20.06,20.05,20.06,59600.0,19.1024,19.1024,19.0928,19.1024,59600.0
2012-08-23 13:30:00,20.06,20.08,20.05,20.06,31400.0,19.1024,19.1214,19.0928,19.1024,31400.0
2012-08-23 13:40:00,20.05,20.08,20.05,20.06,19800.0,19.0928,19.1214,19.0928,19.1024,19800.0
2012-08-23 13:50:00,20.07,20.07,20.05,20.07,30000.0,19.1119,19.1119,19.0928,19.1119,30000.0
2012-08-23 14:00:00,20.07,20.09,20.07,20.08,24000.0,19.1119,19.1309,19.1119,19.1214,24000.0
2012-08-23 14:10:00,20.09,20.1,20.06,20.07,34000.0,19.1309,19.1405,19.1024,19.1119,34000.0
2012-08-23 14:20:00,20.07,20.08,20.06,20.06,52000.0,19.1119,19.1214,19.1024,19.1024,52000.0
2012-08-23 14:30:00,20.06,20.09,20.06,20.09,45000.0,19.1024,19.1309,19.1024,19.1309,45000.0
2012-08-23 14:40:00,20.1,20.15,20.09,20.14,48400.0,19.1405,19.1881,19.1309,19.1785,48400.0
2012-08-23 14:50:00,20.14,20.14,20.11,20.12,52200.0,19.1785,19.1785,19.15,19.1595,52200.0
2012-08-23 15:00:00,20.12,20.14,20.11,20.14,42600.0,19.1595,19.1785,19.15,19.1785,42600.0
2012-08-23 15:10:00,20.15,20.16,20.11,20.12,54800.0,19.1881,19.1976,19.15,19.1595,54800.0
2012-08-23 15:20:00,20.12,20.13,20.09,20.13,59600.0,19.1595,19.169,19.1309,19.169,59600.0
2012-08-23 15:30:00,20.13,20.14,20.11,20.13,57200.0,19.169,19.1785,19.15,19.169,57200.0
2012-08-23 15:40:00,20.13,20.14,20.11,20.12,64200.0,19.169,19.1785,19.15,19.1595,64200.0
2012-08-23 15:50:00,20.12,20.14,20.11,20.13,186800.0,19.1595,19.1785,19.15,19.169,186800.0
2012-08-24 09:30:00,20.11,20.2,20.08,20.16,61400.0,19.15,19.2357,19.1214,19.1976,61400.0
2012-08-24 09:40:00,20.17,20.2,20.14,20.18,28000.0,19.2071,19.2357,19.1785,19.2166,28000.0
2012-08-24 09:50:00,20.18,20.18,20.14,20.18,62000.0,19.2166,19.2166,19.1785,19.2166,62000.0
2012-08-24 10:00:00,20.17,20.19,20.15,20.18,40000.0,19.2071,19.2262,19.1881,19.2166,40000.0
2012-08-24 10:10:00,20.18,20.2,20.16,20.16,30600.0,19.2166,19.2357,19.1976,19.1976,30600.0
2012-08-24 10:20:00,20.16,20.2,20.14,20.18,62600.0,19.1976,19.2357,19.1785,19.2166,62600.0
2012-08-24 10:30:00,20.18,20.24,20.18,20.24,51000.0,19.2166,19.2738,19.2166,19.2738,51000.0
2012-08-24 10:40:00,20.24,20.29,20.23,20.25,34000.0,19.2738,19.3214,19.2642,19.2833,34000.0
2012-08-24 10:50:00,20.25,20.27,20.25,20.25,19400.0,19.2833,19.3023,19.2833,19.2833,19400.0
2012-08-24 11:00:00,20.25,20.29,20.25,20.27,26000.0,19.2833,19.3214,19.2833,19.3023,26000.0
2012-08-24 11:10:00,20.27,20.37,20.27,20.36,44600.0,19.3023,19.3976,19.3023,19.388,44600.0
2012-08-24 11:20:00,20.36,20.36,20.32,20.36,31800.0,19.388,19.388,19.3499,19.388,31800.0
2012-08-24 11:30:00,20.35,20.38,20.35,20.35,22600.0,19.3785,19.4071,19.3785,19.3785,22600.0
2012-08-24 11:40:00,20.35,20.35,20.3,20.31,14800.0,19.3785,19.3785,19.3309,19.3404,14800.0
2012-08-24 11:50:00,20.31,20.33,20.3,20.33,20600.0,19.3404,19.3595,19.3309,19.3595,20600.0
2012-08-24 12:00:00,20.33,20.34,20.32,20.33,15200.0,19.3595,19.369,19.3499,19.3595,15200.0
2012-08-24 12:10:00,20.33,20.33,20.3,20.33,57800.0,19.3595,19.3595,19.3309,19.3595,57800.0
2012-08-24 12:20:00,20.33,20.33,20.33,20.33,7400.0,19.3595,19.3595,19.3595,19.3595,7400.0
2012-08-24 12:30:00,20.33,20.34,20.32,20.32,26600.0,19.3595,19.369,19.3499,19.3499,26600.0
2012-08-24 12:40:00,20.31,20.32,20.29,20.31,14400.0,19.3404,19.3499,19.3214,19.3404,14400.0
2012-08-24 12:50:00,20.32,20.32,20.3,20.31,10600.0,19.3499,19.3499,19.3309,19.3404,10600.0
2012-08-24 13:00:00,20.3,20.31,20.3,20.3,6800.0,19.3309,19.3404,19.3309,19.3309,6800.0
2012-08-24 13:10:00,20.3,20.32,20.3,20.3,18200.0,19.3309,19.3499,19.3309,19.3309,18200.0
2012-08-24 13:20:00,20.3,20.32,20.3,20.32,17200.0,19.3309,19.3499,19.3309,19.3499,17200.0
2012-08-24 13:30:00,20.32,20.33,20.31,20.32,22000.0,19.3499,19.3595,19.3404,19.3499,22000.0
2012-08-24 13:40:00,20.31,20.34,20.31,20.33,42400.0,19.3404,19.369,19.3404,19.3595,42400.0
2012-08-24 13:50:00,20.33,20.34,20.3,20.31,16000.0,19.3595,19.369,19.3309,19.3404,16000.0
2012-08-24 14:00:00,20.3,20.32,20.29,20.31,18400.0,19.3309,19.3499,19.3214,19.3404,18400.0
2012-08-24 14:10:00,20.31,20.32,20.3,20.31,40600.0,19.3404,19.3499,19.3309,19.3404,40600.0
2012-08-24 14:20:00,20.31,20.32,20.3,20.32,20600.0,19.3404,19.3499,19.3309,19.3499,20600.0
2012-08-24 14:30:00,20.31,20.32,20.3,20.3,24000.0,19.3404,19.3499,19.3309,19.3309,24000.0
2012-08-24 14:40:00,20.3,20.33,20.3,20.32,19800.0,19.3309,19.3595,19.3309,19.3499,19800.0
2012-08-24 14:50:00,20.32,20.35,20.31,20.35,31200.0,19.3499,19.3785,19.3404,19.3785,31200.0
2012-08-24 15:00:00,20.34,20.36,20.33,20.35,47600.0,19.369,19.388,19.3595,19.3785,47600.0
2012-08-24 15:10:00,20.36,20.39,20.36,20.39,43200.0,19.388,19.4166,19.388,19.4166,43200.0
2012-08-24 15:20:00,20.39,20.4,20.37,20.39,46600.0,19.4166,19.4261,19.3976,19.4166,46600.0
2012-08-24 15:30:00,20.39,20.41,20.39,20.41,71200.0,19.4166,19.4357,19.4166,19.4357,71200.0
2012-08-24 15:40:00,20.41,20.45,20.4,20.42,93800.0,19.4357,19.4737,19.4261,19.4452,93800.0
2012-08-24 15:50:00,20.42,20.43,20.4,20.42,169800.0,19.4452,19.4547,19.4261,19.4452,169800.0
2012-08-27 09:30:00,20.46,20.61,20.46,20.55,93000.0,19.4833,19.6261,19.4833,19.569,93000.0
2012-08-27 09:40:00,20.54,20.55,20.36,20.41,269800.0,19.5594,19.569,19.388,19.4357,269800.0
2012-08-27 09:50:00,20.41,20.53,20.38,20.5,154000.0,19.4357,19.5499,19.4071,19.5214,154000.0
2012-08-27 10:00:00,20.5,20.54,20.48,20.48,34800.0,19.5214,19.5594,19.5023,19.5023,34800.0
2012-08-27 10:10:00,20.48,20.53,20.46,20.5,49600.0,19.5023,19.5499,19.4833,19.5214,49600.0
2012-08-27 10:20:00,20.5,20.53,20.46,20.5,59400.0,19.5214,19.5499,19.4833,19.5214,59400.0
2012-08-27 10:30:00,20.5,20.52,20.5,20.5,105000.0,19.5214,19.5404,19.5214,19.5214,105000.0
2012-08-27 10:40:00,20.5,20.5,20.48,20.5,55000.0,19.5214,19.5214,19.5023,19.5214,55000.0
2012-08-27 10:50:00,20.49,20.5,20.48,20.5,46600.0,19.5118,19.5214,19.5023,19.5214,46600.0
2012-08-27 11:00:00,20.5,20.55,20.49,20.55,26000.0,19.5214,19.569,19.5118,19.569,26000.0
2012-08-27 11:10:00,20.54,20.59,20.53,20.59,40600.0,19.5594,19.6071,19.5499,19.6071,40600.0
2012-08-27 11:20:00,20.59,20.59,20.56,20.58,49200.0,19.6071,19.6071,19.5785,19.5975,49200.0
2012-08-27 11:30:00,20.58,20.58,20.54,20.56,55600.0,19.5975,19.5975,19.5594,19.5785,55600.0
2012-08-27 11:40:00,20.58,20.58,20.54,20.57,24200.0,19.5975,19.5975,19.5594,19.588,24200.0
2012-08-27 11:50:00,20.57,20.57,20.53,20.53,8800.0,19.588,19.588,19.5499,19.5499,8800.0
2012-08-27 12:00:00,20.53,20.55,20.5,20.52,14400.0,19.5499,19.569,19.5214,19.5404,14400.0
2012-08-27 12:10:00,20.53,20.55,20.52,20.54,9800.0,19.5499,19.569,19.5404,19.5594,9800.0
2012-08-27 12:20:00,20.54,20.55,20.5,20.5,41200.0,19.5594,19.569,19.5214,19.5214,41200.0
2012-08-27 12:30:00,20.51,20.54,20.5,20.52,21400.0,19.5309,19.5594,19.5214,19.5404,21400.0
2012-08-27 12:40:00,20.52,20.54,20.5,20.53,17400.0,19.5404,19.5594,19.5214,19.5499,17400.0
2012-08-27 12:50:00,20.53,20.56,20.53,20.56,18800.0,19.5499,19.5785,19.5499,19.5785,18800.0
2012-08-27 13:00:00,20.55,20.55,20.53,20.54,24600.0,19.569,19.569,19.5499,19.5594,24600.0
2012-08-27 13:10:00,20.54,20.56,20.54,20.55,29400.0,19.5594,19.5785,19.5594,19.569,29400.0
2012-08-27 13:20:00,20.55,20.57,20.53,20.57,26800.0,19.569,19.588,19.5499,19.588,26800.0
2012-08-27 13:30:00,20.57,20.57,20.53,20.55,39400.0,19.588,19.588,19.5499,19.569,39400.0
2012-08-27 13:40:00,20.55,20.56,20.53,20.56,41800.0,19.569,19.5785,19.5499,19.5785,41800.0
2012-08-27 13:50:00,20.55,20.59,20.55,20.56,26800.0,19.569,19.6071,19.569,19.5785,26800.0
2012-08-27 14:00:00,20.56,20.57,20.55,20.56,17200.0,19.5785,19.588,19.569,19.5785,17200.0
2012-08-27 14:10:00,20.56,20.58,20.54,20.57,46200.0,19.5785,19.5975,19.5594,19.588,46200.0
2012-08-27 14:20:00,20.57,20.6,20.57,20.58,34600.0,19.588,19.6166,19.588,19.5975,34600.0
2012-08-27 14:30:00,20.58,20.62,20.57,20.62,33400.0,19.5975,19.6356,19.588,19.6356,33400.0
2012-08-27 14:40:00,20.62,20.63,20.61,20.61,38600.0,19.6356,19.6452,19.6261,19.6261,38600.0
2012-08-27 14:50:00,20.61,20.61,20.6,20.6,31800.0,19.6261,19.6261,19.6166,19.6166,31800.0
2012-08-27 15:00:00,20.6,20.61,20.56,20.56,64400.0,19.6166,19.6261,19.5785,19.5785,64400.0
2012-08-27 15:10:00,20.56,20.57,20.54,20.56,82600.0,19.5785,19.588,19.5594,19.5785,82600.0
2012-08-27 15:20:00,20.55,20.57,20.52,20.53,96400.0,19.569,19.588,19.5404,19.5499,96400.0
2012-08-27 15:30:00,20.53,20.6,20.52,20.58,138600.0,19.5499,19.6166,19.5404,19.5975,138600.0
2012-08-27 15:40:00,20.58,20.64,20.58,20.63,132600.0,19.5975,19.6547,19.5975,19.6452,132600.0
2012-08-27 15:50:00,20.63,20.63,20.59,20.61,187400.0,19.6452,19.6452,19.6071,19.6261,187400.0
2012-08-28 09:30:00,20.58,20.64,20.56,20.64,82800.0,19.5975,19.6547,19.5785,19.6547,82800.0
2012-08-28 09:40:00,20.65,20.66,20.59,20.6,54400.0,19.6642,19.6737,19.6071,19.6166,54400.0
2012-08-28 09:50:00,20.59,20.6,20.49,20.53,86800.0,19.6071,19.6166,19.5118,19.5499,86800.0
2012-08-28 10:00:00,20.53,20.59,20.5,20.57,56200.0,19.5499,19.6071,19.5214,19.588,56200.0
2012-08-28 10:10:00,20.56,20.59,20.54,20.56,63800.0,19.5785,19.6071,19.5594,19.5785,63800.0
2012-08-28 10:20:00,20.57,20.62,20.57,20.6,50000.0,19.588,19.6356,19.588,19.6166,50000.0
2012-08-28 10:30:00,20.6,20.61,20.58,20.6,108800.0,19.6166,19.6261,19.5975,19.6166,108800.0
2012-08-28 10:40:00,20.6,20.63,20.58,20.63,32000.0,19.6166,19.6452,19.5975,19.6452,32000.0
2012-08-28 10:50:00,20.63,20.68,20.63,20.65,60400.0,19.6452,19.6928,19.6452,19.6642,60400.0
2012-08-28 11:00:00,20.64,20.66,20.63,20.65,27800.0,19.6547,19.6737,19.6452,19.6642,27800.0
2012-08-28 11:10:00,20.66,20.66,20.6,20.62,35800.0,19.6737,19.6737,19.6166,19.6356,35800.0
2012-08-28 11:20:00,20.62,20.67,20.61,20.65,31800.0,19.6356,19.6832,19.6261,19.6642,31800.0
2012-08-28 11:30:00,20.65,20.69,20.63,20.68,31200.0,19.6642,19.7023,19.6452,19.6928,31200.0
2012-08-28 11:40:00,20.67,20.69,20.67,20.68,20600.0,19.6832,19.7023,19.6832,19.6928,20600.0
2012-08-28 11:50:00,20.69,20.75,20.67,20.75,58600.0,19.7023,19.7594,19.6832,19.7594,58600.0
2012-08-28 12:00:00,20.75,20.75,20.72,20.73,50600.0,19.7594,19.7594,19.7309,19.7404,50600.0
2012-08-28 12:10:00,20.72,20.74,20.7,20.72,37400.0,19.7309,19.7499,19.7118,19.7309,37400.0
2012-08-28 12:20:00,20.72,20.73,20.71,20.72,22600.0,19.7309,19.7404,19.7213,19.7309,22600.0
2012-08-28 12:30:00,20.72,20.73,20.7,20.72,39000.0,19.7309,19.7404,19.7118,19.7309,39000.0
2012-08-28 12:40:00,20.72,20.73,20.7,20.71,28600.0,19.7309,19.7404,19.7118,19.7213,28600.0
2012-08-28 12:50:00,20.72,20.74,20.7,20.7,46200.0,19.7309,19.7499,19.7118,19.7118,46200.0
2012-08-28 13:00:00,20.7,20.7,20.67,20.68,22400.0,19.7118,19.7118,19.6832,19.6928,22400.0
2012-08-28 13:10:00,20.68,20.7,20.68,20.69,15000.0,19.6928,19.7118,19.6928,19.7023,15000.0
2012-08-28 13:20:00,20.68,20.71,20.68,20.68,18600.0,19.6928,19.7213,19.6928,19.6928,18600.0
2012-08-28 13:30:00,20.68,20.71,20.68,20.71,83000.0,19.6928,19.7213,19.6928,19.7213,83000.0
2012-08-28 13:40:00,20.71,20.71,20.67,20.68,22200.0,19.7213,19.7213,19.6832,19.6928,22200.0
2012-08-28 13:50:00,20.68,20.73,20.67,20.72,30200.0,19.6928,19.7404,19.6832,19.7309,30200.0
2012-08-28 14:00:00,20.72,20.75,20.71,20.75,51600.0,19.7309,19.7594,19.7213,19.7594,51600.0
2012-08-28 14:10:00,20.75,20.8,20.75,20.8,47400.0,19.7594,19.807,19.7594,19.807,47400.0
2012-08-28 14:20:00,20.8,20.8,20.77,20.79,29800.0,19.807,19.807,19.7785,19.7975,29800.0
2012-08-28 14:30:00,20.8,20.8,20.78,20.78,33200.0,19.807,19.807,19.788,19.788,33200.0
2012-08-28 14:40:00,20.78,20.8,20.78,20.8,33600.0,19.788,19.807,19.788,19.807,33600.0
2012-08-28 14:50:00,20.8,20.8,20.78,20.8,41600.0,19.807,19.807,19.788,19.807,41600.0
2012-08-28 15:00:00,20.8,20.81,20.78,20.78,63400.0,19.807,19.8166,19.788,19.788,63400.0
2012-08-28 15:10:00,20.78,20.8,20.77,20.77,53800.0,19.788,19.807,19.7785,19.7785,53800.0
2012-08-28 15:20:00,20.76,20.8,20.74,20.79,77200.0,19.7689,19.807,19.7499,19.7975,77200.0
2012-08-28 15:30:00,20.79,20.8,20.77,20.79,111000.0,19.7975,19.807,19.7785,19.7975,111000.0
2012-08-28 15:40:00,20.79,20.85,20.79,20.81,154400.0,19.7975,19.8546,19.7975,19.8166,154400.0
2012-08-28 15:50:00,20.81,20.82,20.77,20.79,113800.0,19.8166,19.8261,19.7785,19.7975,113800.0
2012-08-29 09:30:00,20.76,20.76,20.68,20.73,16000.0,19.7689,19.7689,19.6928,19.7404,16000.0
2012-08-29 09:40:00,20.73,20.74,20.65,20.68,15200.0,19.7404,19.7499,19.6642,19.6928,15200.0
2012-08-29 09:50:00,20.68,20.7,20.65,20.66,61800.0,19.6928,19.7118,19.6642,19.6737,61800.0
2012-08-29 10:00:00,20.65,20.7,20.64,20.68,30600.0,19.6642,19.7118,19.6547,19.6928,30600.0
2012-08-29 10:10:00,20.69,20.74,20.68,20.74,45400.0,19.7023,19.7499,19.6928,19.7499,45400.0
2012-08-29 10:20:00,20.74,20.81,20.74,20.81,26800.0,19.7499,19.8166,19.7499,19.8166,26800.0
2012-08-29 10:30:00,20.8,20.82,20.78,20.79,60400.0,19.807,19.8261,19.788,19.7975,60400.0
2012-08-29 10:40:00,20.79,20.82,20.77,20.8,47200.0,19.7975,19.8261,19.7785,19.807,47200.0
2012-08-29 10:50:00,20.8,20.8,20.75,20.75,38200.0,19.807,19.807,19.7594,19.7594,38200.0
2012-08-29 11:00:00,20.75,20.76,20.73,20.73,47200.0,19.7594,19.7689,19.7404,19.7404,47200.0
2012-08-29 11:10:00,20.73,20.77,20.73,20.74,49000.0,19.7404,19.7785,19.7404,19.7499,49000.0
2012-08-29 11:20:00,20.73,20.77,20.73,20.75,34600.0,19.7404,19.7785,19.7404,19.7594,34600.0
2012-08-29 11:30:00,20.75,20.79,20.75,20.77,20200.0,19.7594,19.7975,19.7594,19.7785,20200.0
2012-08-29 11:40:00,20.77,20.79,20.77,20.77,30600.0,19.7785,19.7975,19.7785,19.7785,30600.0
2012-08-29 11:50:00,20.78,20.78,20.74,20.74,25400.0,19.788,19.788,19.7499,19.7499,25400.0
2012-08-29 12:00:00,20.74,20.76,20.73,20.75,23000.0,19.7499,19.7689,19.7404,19.7594,23000.0
2012-08-29 12:10:00,20.75,20.76,20.71,20.72,19400.0,19.7594,19.7689,19.7213,19.7309,19400.0
2012-08-29 12:20:00,20.72,20.73,20.7,20.72,25000.0,19.7309,19.7404,19.7118,19.7309,25000.0
2012-08-29 12:30:00,20.71,20.72,20.7,20.72,26000.0,19.7213,19.7309,19.7118,19.7309,26000.0
2012-08-29 12:40:00,20.71,20.72,20.7,20.72,20600.0,19.7213,19.7309,19.7118,19.7309,20600.0
2012-08-29 12:50:00,20.72,20.74,20.71,20.71,13800.0,19.7309,19.7499,19.7213,19.7213,13800.0
2012-08-29 13:00:00,20.71,20.74,20.7,20.73,22000.0,19.7213,19.7499,19.7118,19.7404,22000.0
2012-08-29 13:10:00,20.73,20.77,20.73,20.77,15600.0,19.7404,19.7785,19.7404,19.7785,15600.0
2012-08-29 13:20:00,20.77,20.79,20.76,20.78,39800.0,19.7785,19.7975,19.7689,19.788,39800.0
2012-08-29 13:30:00,20.77,20.77,20.75,20.77,19600.0,19.7785,19.7785,19.7594,19.7785,19600.0
2012-08-29 13:40:00,20.77,20.78,20.75,20.75,34200.0,19.7785,19.788,19.7594,19.7594,34200.0
2012-08-29 13:50:00,20.75,20.78,20.75,20.77,32400.0,19.7594,19.788,19.7594,19.7785,32400.0
2012-08-29 14:00:00,20.76,20.77,20.75,20.75,23400.0,19.7689,19.7785,19.7594,19.7594,23400.0
2012-08-29 14:10:00,20.75,20.79,20.74,20.78,69200.0,19.7594,19.7975,19.7499,19.788,69200.0
2012-08-29 14:20:00,20.78,20.8,20.78,20.8,18400.0,19.788,19.807,19.788,19.807,18400.0
2012-08-29 14:30:00,20.8,20.82,20.79,20.81,33000.0,19.807,19.8261,19.7975,19.8166,33000.0
2012-08-29 14:40:00,20.81,20.84,20.8,20.82,29200.0,19.8166,19.8451,19.807,19.8261,29200.0
2012-08-29 14:50:00,20.81,20.82,20.78,20.79,29600.0,19.8166,19.8261,19.788,19.7975,29600.0
2012-08-29 15:00:00,20.79,20.8,20.75,20.75,67200.0,19.7975,19.807,19.7594,19.7594,67200.0
2012-08-29 15:10:00,20.75,20.82,20.75,20.81,25800.0,19.7594,19.8261,19.7594,19.8166,25800.0
2012-08-29 15:20:00,20.81,20.83,20.8,20.82,31800.0,19.8166,19.8356,19.807,19.8261,31800.0
2012-08-29 15:30:00,20.81,20.82,20.8,20.8,31400.0,19.8166,19.8261,19.807,19.807,31400.0
2012-08-29 15:40:00,20.8,20.81,20.76,20.78,60400.0,19.807,19.8166,19.7689,19.788,60400.0
2012-08-29 15:50:00,20.78,20.8,20.77,20.79,92000.0,19.788,19.807,19.7785,19.7975,92000.0
2012-08-30 09:30:00,20.64,20.7,20.53,20.62,39400.0,19.6547,19.7118,19.5499,19.6356,39400.0
2012-08-30 09:40:00,20.61,20.73,20.58,20.68,50400.0,19.6261,19.7404,19.5975,19.6928,50400.0
2012-08-30 09:50:00,20.7,20.78,20.67,20.73,36000.0,19.7118,19.788,19.6832,19.7404,36000.0
2012-08-30 10:00:00,20.73,20.75,20.71,20.74,26800.0,19.7404,19.7594,19.7213,19.7499,26800.0
2012-08-30 10:10:00,20.72,20.74,20.66,20.68,86000.0,19.7309,19.7499,19.6737,19.6928,86000.0
2012-08-30 10:20:00,20.68,20.69,20.61,20.63,16000.0,19.6928,19.7023,19.6261,19.6452,16000.0
2012-08-30 10:30:00,20.64,20.67,20.63,20.64,39000.0,19.6547,19.6832,19.6452,19.6547,39000.0
2012-08-30 10:40:00,20.64,20.65,20.6,20.65,16200.0,19.6547,19.6642,19.6166,19.6642,16200.0
2012-08-30 10:50:00,20.64,20.64,20.57,20.61,19400.0,19.6547,19.6547,19.588,19.6261,19400.0
2012-08-30 11:00:00,20.61,20.61,20.61,20.61,9400.0,19.6261,19.6261,19.6261,19.6261,9400.0
2012-08-30 11:10:00,20.61,20.63,20.58,20.61,34800.0,19.6261,19.6452,19.5975,19.6261,34800.0
2012-08-30 11:20:00,20.61,20.63,20.61,20.61,20800.0,19.6261,19.6452,19.6261,19.6261,20800.0
2012-08-30 11:30:00,20.61,20.61,20.6,20.61,14400.0,19.6261,19.6261,19.6166,19.6261,14400.0
2012-08-30 11:40:00,20.61,20.61,20.59,20.6,46600.0,19.6261,19.6261,19.6071,19.6166,46600.0
2012-08-30 11:50:00,20.6,20.61,20.59,20.61,11800.0,19.6166,19.6261,19.6071,19.6261,11800.0
2012-08-30 12:00:00,20.61,20.64,20.6,20.64,19400.0,19.6261,19.6547,19.6166,19.6547,19400.0
2012-08-30 12:10:00,20.64,20.65,20.63,20.63,21600.0,19.6547,19.6642,19.6452,19.6452,21600.0
2012-08-30 12:20:00,20.63,20.64,20.61,20.61,13200.0,19.6452,19.6547,19.6261,19.6261,13200.0
2012-08-30 12:30:00,20.63,20.65,20.61,20.65,19600.0,19.6452,19.6642,19.6261,19.6642,19600.0
2012-08-30 12:40:00,20.65,20.66,20.65,20.66,17600.0,19.6642,19.6737,19.6642,19.6737,17600.0
2012-08-30 12:50:00,20.66,20.67,20.65,20.67,18200.0,19.6737,19.6832,19.6642,19.6832,18200.0
2012-08-30 13:00:00,20.67,20.67,20.65,20.66,16600.0,19.6832,19.6832,19.6642,19.6737,16600.0
2012-08-30 13:10:00,20.66,20.67,20.65,20.66,15800.0,19.6737,19.6832,19.6642,19.6737,15800.0
2012-08-30 13:20:00,20.66,20.67,20.63,20.65,18600.0,19.6737,19.6832,19.6452,19.6642,18600.0
2012-08-30 13:30:00,20.64,20.64,20.63,20.64,14200.0,19.6547,19.6547,19.6452,19.6547,14200.0
2012-08-30 13:40:00,20.64,20.66,20.64,20.64,25600.0,19.6547,19.6737,19.6547,19.6547,25600.0
2012-08-30 13:50:00,20.64,20.68,20.63,20.68,12600.0,19.6547,19.6928,19.6452,19.6928,12600.0
2012-08-30 14:00:00,20.68,20.72,20.67,20.72,21600.0,19.6928,19.7309,19.6832,19.7309,21600.0
2012-08-30 14:10:00,20.72,20.73,20.7,20.7,15600.0,19.7309,19.7404,19.7118,19.7118,15600.0
2012-08-30 14:20:00,20.7,20.72,20.68,20.71,19600.0,19.7118,19.7309,19.6928,19.7213,19600.0
2012-08-30 14:30:00,20.71,20.72,20.7,20.71,20400.0,19.7213,19.7309,19.7118,19.7213,20400.0
2012-08-30 14:40:00,20.71,20.71,20.7,20.71,17000.0,19.7213,19.7213,19.7118,19.7213,17000.0
2012-08-30 14:50:00,20.7,20.73,20.7,20.71,21400.0,19.7118,19.7404,19.7118,19.7213,21400.0
2012-08-30 15:00:00,20.71,20.73,20.71,20.71,25400.0,19.7213,19.7404,19.7213,19.7213,25400.0
2012-08-30 15:10:00,20.71,20.72,20.7,20.72,31400.0,19.7213,19.7309,19.7118,19.7309,31400.0
2012-08-30 15:20:00,20.71,20.73,20.7,20.72,32000.0,19.7213,19.7404,19.7118,19.7309,32000.0
2012-08-30 15:30:00,20.72,20.73,20.71,20.71,36800.0,19.7309,19.7404,19.7213,19.7213,36800.0
2012-08-30 15:40:00,20.71,20.73,20.68,20.69,63800.0,19.7213,19.7404,19.6928,19.7023,63800.0
2012-08-30 15:50:00,20.69,20.7,20.65,20.66,55800.0,19.7023,19.7118,19.6642,19.6737,55800.0
2012-08-31 09:30:00,20.78,20.84,20.77,20.84,13600.0,19.788,19.8451,19.7785,19.8451,13600.0
2012-08-31 09:40:00,20.82,20.82,20.67,20.67,8000.0,19.8261,19.8261,19.6832,19.6832,8000.0
2012-08-31 09:50:00,20.66,20.7,20.64,20.67,22000.0,19.6737,19.7118,19.6547,19.6832,22000.0
2012-08-31 10:00:00,20.66,20.66,20.52,20.53,18400.0,19.6737,19.6737,19.5404,19.5499,18400.0
2012-08-31 10:10:00,20.5,20.66,20.48,20.66,40600.0,19.5214,19.6737,19.5023,19.6737,40600.0
2012-08-31 10:20:00,20.63,20.67,20.61,20.61,13000.0,19.6452,19.6832,19.6261,19.6261,13000.0
2012-08-31 10:30:00,20.6,20.68,20.58,20.6,23200.0,19.6166,19.6928,19.5975,19.6166,23200.0
2012-08-31 10:40:00,20.61,20.67,20.61,20.64,33800.0,19.6261,19.6832,19.6261,19.6547,33800.0
2012-08-31 10:50:00,20.65,20.72,20.64,20.7,10000.0,19.6642,19.7309,19.6547,19.7118,10000.0
2012-08-31 11:00:00,20.71,20.75,20.71,20.74,11600.0,19.7213,19.7594,19.7213,19.7499,11600.0
2012-08-31 11:10:00,20.73,20.75,20.72,20.74,11400.0,19.7404,19.7594,19.7309,19.7499,11400.0
2012-08-31 11:20:00,20.74,20.75,20.72,20.72,14800.0,19.7499,19.7594,19.7309,19.7309,14800.0
2012-08-31 11:30:00,20.73,20.73,20.7,20.7,7000.0,19.7404,19.7404,19.7118,19.7118,7000.0
2012-08-31 11:40:00,20.71,20.71,20.68,20.7,12600.0,19.7213,19.7213,19.6928,19.7118,12600.0
2012-08-31 11:50:00,20.7,20.71,20.68,20.68,9400.0,19.7118,19.7213,19.6928,19.6928,9400.0
2012-08-31 12:00:00,20.68,20.72,20.66,20.66,25000.0,19.6928,19.7309,19.6737,19.6737,25000.0
2012-08-31 12:10:00,20.66,20.66,20.6,20.61,11800.0,19.6737,19.6737,19.6166,19.6261,11800.0
2012-08-31 12:20:00,20.6,20.6,20.58,20.6,15000.0,19.6166,19.6166,19.5975,19.6166,15000.0
2012-08-31 12:30:00,20.61,20.62,20.59,20.62,12000.0,19.6261,19.6356,19.6071,19.6356,12000.0
2012-08-31 12:40:00,20.61,20.64,20.61,20.63,10000.0,19.6261,19.6547,19.6261,19.6452,10000.0
2012-08-31 12:50:00,20.63,20.67,20.63,20.65,22000.0,19.6452,19.6832,19.6452,19.6642,22000.0
2012-08-31 13:00:00,20.67,20.71,20.66,20.71,10000.0,19.6832,19.7213,19.6737,19.7213,10000.0
2012-08-31 13:10:00,20.71,20.71,20.6,20.61,17800.0,19.7213,19.7213,19.6166,19.6261,17800.0
2012-08-31 13:20:00,20.62,20.68,20.62,20.68,7600.0,19.6356,19.6928,19.6356,19.6928,7600.0
2012-08-31 13:30:00,20.68,20.68,20.65,20.68,9000.0,19.6928,19.6928,19.6642,19.6928,9000.0
2012-08-31 13:40:00,20.68,20.71,20.68,20.71,10400.0,19.6928,19.7213,19.6928,19.7213,10400.0
2012-08-31 13:50:00,20.71,20.74,20.69,20.72,14200.0,19.7213,19.7499,19.7023,19.7309,14200.0
2012-08-31 14:00:00,20.72,20.74,20.72,20.74,19400.0,19.7309,19.7499,19.7309,19.7499,19400.0
2012-08-31 14:10:00,20.74,20.76,20.7,20.76,19000.0,19.7499,19.7689,19.7118,19.7689,19000.0
2012-08-31 14:20:00,20.78,20.78,20.76,20.77,10200.0,19.788,19.788,19.7689,19.7785,10200.0
2012-08-31 14:30:00,20.77,20.82,20.77,20.81,28800.0,19.7785,19.8261,19.7785,19.8166,28800.0
2012-08-31 14:40:00,20.82,20.82,20.79,20.81,28400.0,19.8261,19.8261,19.7975,19.8166,28400.0
2012-08-31 14:50:00,20.81,20.84,20.8,20.84,32200.0,19.8166,19.8451,19.807,19.8451,32200.0
2012-08-31 15:00:00,20.83,20.83,20.75,20.77,52600.0,19.8356,19.8356,19.7594,19.7785,52600.0
2012-08-31 15:10:00,20.76,20.82,20.74,20.81,42600.0,19.7689,19.8261,19.7499,19.8166,42600.0
2012-08-31 15:20:00,20.8,20.82,20.78,20.79,48600.0,19.807,19.8261,19.788,19.7975,48600.0
2012-08-31 15:30:00,20.79,20.8,20.77,20.79,42600.0,19.7975,19.807,19.7785,19.7975,42600.0
2012-08-31 15:40:00,20.8,20.8,20.78,20.8,37600.0,19.807,19.807,19.788,19.807,37600.0
2012-08-31 15:50:00,20.8,20.86,20.8,20.83,93200.0,19.807,19.8642,19.807,19.8356,93200.0
2012-09-04 09:30:00,20.8,20.8,20.72,20.72,21000.0,19.807,19.807,19.7309,19.7309,21000.0
2012-09-04 09:40:00,20.72,20.75,20.71,20.75,21800.0,19.7309,19.7594,19.7213,19.7594,21800.0
2012-09-04 09:50:00,20.74,20.76,20.72,20.73,17800.0,19.7499,19.7689,19.7309,19.7404,17800.0
2012-09-04 10:00:00,20.71,20.73,20.66,20.66,11200.0,19.7213,19.7404,19.6737,19.6737,11200.0
2012-09-04 10:10:00,20.64,20.64,20.61,20.63,23800.0,19.6547,19.6547,19.6261,19.6452,23800.0
2012-09-04 10:20:00,20.63,20.63,20.6,20.6,10800.0,19.6452,19.6452,19.6166,19.6166,10800.0
2012-09-04 10:30:00,20.59,20.61,20.55,20.6,35200.0,19.6071,19.6261,19.569,19.6166,35200.0
2012-09-04 10:40:00,20.59,20.64,20.57,20.64,32600.0,19.6071,19.6547,19.588,19.6547,32600.0
2012-09-04 10:50:00,20.64,20.71,20.63,20.68,50600.0,19.6547,19.7213,19.6452,19.6928,50600.0
2012-09-04 11:00:00,20.68,20.71,20.68,20.7,30200.0,19.6928,19.7213,19.6928,19.7118,30200.0
2012-09-04 11:10:00,20.7,20.7,20.66,20.67,26200.0,19.7118,19.7118,19.6737,19.6832,26200.0
2012-09-04 11:20:00,20.66,20.67,20.61,20.61,17000.0,19.6737,19.6832,19.6261,19.6261,17000.0
2012-09-04 11:30:00,20.61,20.61,20.57,20.57,19400.0,19.6261,19.6261,19.588,19.588,19400.0
2012-09-04 11:40:00,20.58,20.59,20.56,20.57,28800.0,19.5975,19.6071,19.5785,19.588,28800.0
2012-09-04 11:50:00,20.57,20.59,20.56,20.58,61400.0,19.588,19.6071,19.5785,19.5975,61400.0
2012-09-04 12:00:00,20.58,20.58,20.55,20.57,49000.0,19.5975,19.5975,19.569,19.588,49000.0
2012-09-04 12:10:00,20.57,20.58,20.55,20.56,41400.0,19.588,19.5975,19.569,19.5785,41400.0
2012-09-04 12:20:00,20.56,20.58,20.52,20.54,40000.0,19.5785,19.5975,19.5404,19.5594,40000.0
2012-09-04 12:30:00,20.54,20.55,20.53,20.54,20600.0,19.5594,19.569,19.5499,19.5594,20600.0
2012-09-04 12:40:00,20.54,20.54,20.52,20.53,45400.0,19.5594,19.5594,19.5404,19.5499,45400.0
2012-09-04 12:50:00,20.53,20.61,20.53,20.61,66000.0,19.5499,19.6261,19.5499,19.6261,66000.0
2012-09-04 13:00:00,20.6,20.61,20.6,20.61,21800.0,19.6166,19.6261,19.6166,19.6261,21800.0
2012-09-04 13:10:00,20.61,20.61,20.61,20.61,20600.0,19.6261,19.6261,19.6261,19.6261,20600.0
2012-09-04 13:20:00,20.61,20.64,20.61,20.61,54600.0,19.6261,19.6547,19.6261,19.6261,54600.0
2012-09-04 13:30:00,20.63,20.63,20.6,20.6,82800.0,19.6452,19.6452,19.6166,19.6166,82800.0
2012-09-04 13:40:00,20.61,20.61,20.6,20.61,18200.0,19.6261,19.6261,19.6166,19.6261,18200.0
2012-09-04 13:50:00,20.6,20.61,20.58,20.61,41200.0,19.6166,19.6261,19.5975,19.6261,41200.0
2012-09-04 14:00:00,20.61,20.71,20.61,20.71,47200.0,19.6261,19.7213,19.6261,19.7213,47200.0
2012-09-04 14:10:00,20.71,20.74,20.71,20.74,34600.0,19.7213,19.7499,19.7213,19.7499,34600.0
2012-09-04 14:20:00,20.74,20.79,20.72,20.79,62200.0,19.7499,19.7975,19.7309,19.7975,62200.0
2012-09-04 14:30:00,20.79,20.88,20.78,20.88,43600.0,19.7975,19.8832,19.788,19.8832,43600.0
2012-09-04 14:40:00,20.88,20.89,20.85,20.85,34400.0,19.8832,19.8927,19.8546,19.8546,34400.0
2012-09-04 14:50:00,20.85,20.85,20.81,20.82,51400.0,19.8546,19.8546,19.8166,19.8261,51400.0
2012-09-04 15:00:00,20.83,20.86,20.81,20.86,41800.0,19.8356,19.8642,19.8166,19.8642,41800.0
2012-09-04 15:10:00,20.86,20.89,20.86,20.86,57600.0,19.8642,19.8927,19.8642,19.8642,57600.0
2012-09-04 15:20:00,20.86,20.86,20.85,20.86,61600.0,19.8642,19.8642,19.8546,19.8642,61600.0
2012-09-04 15:30:00,20.86,20.86,20.83,20.83,49800.0,19.8642,19.8642,19.8356,19.8356,49800.0
2012-09-04 15:40:00,20.82,20.83,20.77,20.77,98200.0,19.8261,19.8356,19.7785,19.7785,98200.0
2012-09-04 15:50:00,20.77,20.78,20.75,20.78,87600.0,19.7785,19.788,19.7594,19.788,87600.0
2012-09-05 09:30:00,20.79,20.9,20.78,20.84,42400.0,19.7975,19.9023,19.788,19.8451,42400.0
2012-09-05 09:40:00,20.83,20.83,20.75,20.77,43400.0,19.8356,19.8356,19.7594,19.7785,43400.0
2012-09-05 09:50:00,20.75,20.78,20.71,20.75,33800.0,19.7594,19.788,19.7213,19.7594,33800.0
2012-09-05 10:00:00,20.76,20.81,20.74,20.8,59000.0,19.7689,19.8166,19.7499,19.807,59000.0
2012-09-05 10:10:00,20.8,20.87,20.8,20.82,40000.0,19.807,19.8737,19.807,19.8261,40000.0
2012-09-05 10:20:00,20.83,20.86,20.81,20.85,20000.0,19.8356,19.8642,19.8166,19.8546,20000.0
2012-09-05 10:30:00,20.85,20.89,20.84,20.85,27000.0,19.8546,19.8927,19.8451,19.8546,27000.0
2012-09-05 10:40:00,20.86,20.86,20.83,20.84,10600.0,19.8642,19.8642,19.8356,19.8451,10600.0
2012-09-05 10:50:00,20.82,20.82,20.75,20.75,7800.0,19.8261,19.8261,19.7594,19.7594,7800.0
2012-09-05 11:00:00,20.75,20.81,20.72,20.79,28200.0,19.7594,19.8166,19.7309,19.7975,28200.0
2012-09-05 11:10:00,20.8,20.87,20.8,20.86,11600.0,19.807,19.8737,19.807,19.8642,11600.0
2012-09-05 11:20:00,20.87,20.89,20.84,20.89,12800.0,19.8737,19.8927,19.8451,19.8927,12800.0
2012-09-05 11:30:00,20.9,20.92,20.86,20.87,24000.0,19.9023,19.9213,19.8642,19.8737,24000.0
2012-09-05 11:40:00,20.86,20.88,20.84,20.86,9600.0,19.8642,19.8832,19.8451,19.8642,9600.0
2012-09-05 11:50:00,20.86,20.86,20.85,20.86,8800.0,19.8642,19.8642,19.8546,19.8642,8800.0
2012-09-05 12:00:00,20.86,20.93,20.86,20.91,51200.0,19.8642,19.9308,19.8642,19.9118,51200.0
2012-09-05 12:10:00,20.91,20.96,20.9,20.96,29600.0,19.9118,19.9594,19.9023,19.9594,29600.0
2012-09-05 12:20:00,20.96,21.0,20.95,20.97,31800.0,19.9594,19.9975,19.9499,19.9689,31800.0
2012-09-05 12:30:00,20.97,20.97,20.95,20.96,24800.0,19.9689,19.9689,19.9499,19.9594,24800.0
2012-09-05 12:40:00,20.95,20.97,20.92,20.92,24800.0,19.9499,19.9689,19.9213,19.9213,24800.0
2012-09-05 12:50:00,20.92,20.95,20.91,20.93,13800.0,19.9213,19.9499,19.9118,19.9308,13800.0
2012-09-05 13:00:00,20.95,20.95,20.88,20.89,25400.0,19.9499,19.9499,19.8832,19.8927,25400.0
2012-09-05 13:10:00,20.89,20.9,20.88,20.88,35800.0,19.8927,19.9023,19.8832,19.8832,35800.0
2012-09-05 13:20:00,20.89,20.89,20.86,20.86,16600.0,19.8927,19.8927,19.8642,19.8642,16600.0
2012-09-05 13:30:00,20.86,20.86,20.83,20.86,36400.0,19.8642,19.8642,19.8356,19.8642,36400.0
2012-09-05 13:40:00,20.85,20.85,20.79,20.81,18800.0,19.8546,19.8546,19.7975,19.8166,18800.0
2012-09-05 13:50:00,20.81,20.91,20.81,20.9,22600.0,19.8166,19.9118,19.8166,19.9023,22600.0
2012-09-05 14:00:00,20.9,20.93,20.9,20.91,18800.0,19.9023,19.9308,19.9023,19.9118,18800.0
2012-09-05 14:10:00,20.91,20.93,20.9,20.93,15600.0,19.9118,19.9308,19.9023,19.9308,15600.0
2012-09-05 14:20:00,20.93,20.97,20.93,20.95,19200.0,19.9308,19.9689,19.9308,19.9499,19200.0
2012-09-05 14:30:00,20.95,21.0,20.95,21.0,33800.0,19.9499,19.9975,19.9499,19.9975,33800.0
2012-09-05 14:40:00,20.99,21.0,20.96,20.96,12600.0,19.988,19.9975,19.9594,19.9594,12600.0
2012-09-05 14:50:00,20.96,20.96,20.94,20.95,17000.0,19.9594,19.9594,19.9404,19.9499,17000.0
2012-09-05 15:00:00,20.94,20.95,20.94,20.94,33600.0,19.9404,19.9499,19.9404,19.9404,33600.0
2012-09-05 15:10:00,20.94,20.95,20.93,20.95,35200.0,19.9404,19.9499,19.9308,19.9499,35200.0
2012-09-05 15:20:00,20.95,20.96,20.94,20.94,35000.0,19.9499,19.9594,19.9404,19.9404,35000.0
2012-09-05 15:30:00,20.95,20.95,20.93,20.93,51400.0,19.9499,19.9499,19.9308,19.9308,51400.0
2012-09-05 15:40:00,20.93,20.95,20.93,20.95,53000.0,19.9308,19.9499,19.9308,19.9499,53000.0
2012-09-05 15:50:00,20.94,20.97,20.94,20.95,113200.0,19.9404,19.9689,19.9404,19.9499,113200.0
2012-09-06 09:30:00,21.0,21.14,21.0,21.1,33800.0,19.9975,20.1308,19.9975,20.0927,33800.0
2012-09-06 09:40:00,21.11,21.13,21.03,21.06,17000.0,20.1022,20.1213,20.0261,20.0546,17000.0
2012-09-06 09:50:00,21.05,21.08,21.04,21.06,15800.0,20.0451,20.0737,20.0356,20.0546,15800.0
2012-09-06 10:00:00,21.07,21.12,21.06,21.08,23800.0,20.0641,20.1118,20.0546,20.0737,23800.0
2012-09-06 10:10:00,21.1,21.1,21.06,21.07,22000.0,20.0927,20.0927,20.0546,20.0641,22000.0
2012-09-06 10:20:00,21.08,21.08,21.06,21.07,12000.0,20.0737,20.0737,20.0546,20.0641,12000.0
2012-09-06 10:30:00,21.07,21.12,21.05,21.11,20800.0,20.0641,20.1118,20.0451,20.1022,20800.0
2012-09-06 10:40:00,21.11,21.12,21.08,21.12,9800.0,20.1022,20.1118,20.0737,20.1118,9800.0
2012-09-06 10:50:00,21.12,21.13,21.08,21.13,53000.0,20.1118,20.1213,20.0737,20.1213,53000.0
2012-09-06 11:00:00,21.13,21.14,21.09,21.09,13200.0,20.1213,20.1308,20.0832,20.0832,13200.0
2012-09-06 11:10:00,21.1,21.15,21.09,21.14,23800.0,20.0927,20.1403,20.0832,20.1308,23800.0
2012-09-06 11:20:00,21.14,21.15,21.13,21.14,10200.0,20.1308,20.1403,20.1213,20.1308,10200.0
2012-09-06 11:30:00,21.15,21.17,21.15,21.17,18800.0,20.1403,20.1594,20.1403,20.1594,18800.0
2012-09-06 11:40:00,21.17,21.18,21.16,21.16,18400.0,20.1594,20.1689,20.1498,20.1498,18400.0
2012-09-06 11:50:00,21.16,21.24,21.16,21.23,20000.0,20.1498,20.226,20.1498,20.2165,20000.0
2012-09-06 12:00:00,21.23,21.25,21.23,21.24,31600.0,20.2165,20.2356,20.2165,20.226,31600.0
2012-09-06 12:10:00,21.24,21.25,21.23,21.23,8600.0,20.226,20.2356,20.2165,20.2165,8600.0
2012-09-06 12:20:00,21.23,21.23,21.23,21.23,19600.0,20.2165,20.2165,20.2165,20.2165,19600.0
2012-09-06 12:30:00,21.23,21.24,21.23,21.23,12000.0,20.2165,20.226,20.2165,20.2165,12000.0
2012-09-06 12:40:00,21.23,21.23,21.23,21.23,17800.0,20.2165,20.2165,20.2165,20.2165,17800.0
2012-09-06 12:50:00,21.23,21.24,21.23,21.23,7600.0,20.2165,20.226,20.2165,20.2165,7600.0
2012-09-06 13:00:00,21.23,21.23,21.23,21.23,12200.0,20.2165,20.2165,20.2165,20.2165,12200.0
2012-09-06 13:10:00,21.23,21.23,21.14,21.14,98200.0,20.2165,20.2165,20.1308,20.1308,98200.0
2012-09-06 13:20:00,21.14,21.17,21.14,21.16,13200.0,20.1308,20.1594,20.1308,20.1498,13200.0
2012-09-06 13:30:00,21.17,21.18,21.16,21.16,15400.0,20.1594,20.1689,20.1498,20.1498,15400.0
2012-09-06 13:40:00,21.16,21.16,21.14,21.15,18800.0,20.1498,20.1498,20.1308,20.1403,18800.0
2012-09-06 13:50:00,21.14,21.15,21.14,21.14,29000.0,20.1308,20.1403,20.1308,20.1308,29000.0
2012-09-06 14:00:00,21.14,21.14,21.13,21.13,18400.0,20.1308,20.1308,20.1213,20.1213,18400.0
2012-09-06 14:10:00,21.13,21.16,21.13,21.15,68000.0,20.1213,20.1498,20.1213,20.1403,68000.0
2012-09-06 14:20:00,21.16,21.16,21.15,21.16,25200.0,20.1498,20.1498,20.1403,20.1498,25200.0
2012-09-06 14:30:00,21.16,21.16,21.12,21.13,28800.0,20.1498,20.1498,20.1118,20.1213,28800.0
2012-09-06 14:40:00,21.13,21.14,21.12,21.13,48200.0,20.1213,20.1308,20.1118,20.1213,48200.0
2012-09-06 14:50:00,21.13,21.14,21.11,21.12,50000.0,20.1213,20.1308,20.1022,20.1118,50000.0
2012-09-06 15:00:00,21.13,21.13,21.07,21.07,66000.0,20.1213,20.1213,20.0641,20.0641,66000.0
2012-09-06 15:10:00,21.07,21.08,21.06,21.06,61200.0,20.0641,20.0737,20.0546,20.0546,61200.0
2012-09-06 15:20:00,21.06,21.06,21.02,21.02,57000.0,20.0546,20.0546,20.0165,20.0165,57000.0
2012-09-06 15:30:00,21.03,21.06,21.02,21.04,64600.0,20.0261,20.0546,20.0165,20.0356,64600.0
2012-09-06 15:40:00,21.05,21.05,21.03,21.03,79800.0,20.0451,20.0451,20.0261,20.0261,79800.0
2012-09-06 15:50:00,21.03,21.05,21.0,21.05,115000.0,20.0261,20.0451,19.9975,20.0451,115000.0
2012-09-07 09:30:00,21.1,21.1,20.91,20.99,36800.0,20.0927,20.0927,19.9118,19.988,36800.0
2012-09-07 09:40:00,20.98,21.0,20.95,20.96,16600.0,19.9784,19.9975,19.9499,19.9594,16600.0
2012-09-07 09:50:00,20.97,20.97,20.85,20.89,21200.0,19.9689,19.9689,19.8546,19.8927,21200.0
2012-09-07 10:00:00,20.88,20.91,20.85,20.89,22200.0,19.8832,19.9118,19.8546,19.8927,22200.0
2012-09-07 10:10:00,20.89,20.91,20.87,20.91,41000.0,19.8927,19.9118,19.8737,19.9118,41000.0
2012-09-07 10:20:00,20.91,20.93,20.91,20.93,36600.0,19.9118,19.9308,19.9118,19.9308,36600.0
2012-09-07 10:30:00,20.92,20.96,20.87,20.88,73400.0,19.9213,19.9594,19.8737,19.8832,73400.0
2012-09-07 10:40:00,20.88,20.9,20.85,20.89,20000.0,19.8832,19.9023,19.8546,19.8927,20000.0
2012-09-07 10:50:00,20.89,20.93,20.89,20.92,61200.0,19.8927,19.9308,19.8927,19.9213,61200.0
2012-09-07 11:00:00,20.92,20.95,20.91,20.93,80600.0,19.9213,19.9499,19.9118,19.9308,80600.0
2012-09-07 11:10:00,20.93,20.97,20.93,20.95,35200.0,19.9308,19.9689,19.9308,19.9499,35200.0
2012-09-07 11:20:00,20.95,20.97,20.94,20.96,37400.0,19.9499,19.9689,19.9404,19.9594,37400.0
2012-09-07 11:30:00,20.96,20.97,20.93,20.93,43000.0,19.9594,19.9689,19.9308,19.9308,43000.0
2012-09-07 11:40:00,20.93,20.95,20.93,20.94,49800.0,19.9308,19.9499,19.9308,19.9404,49800.0
2012-09-07 11:50:00,20.94,20.95,20.92,20.93,30200.0,19.9404,19.9499,19.9213,19.9308,30200.0
2012-09-07 12:00:00,20.92,20.93,20.91,20.92,22800.0,19.9213,19.9308,19.9118,19.9213,22800.0
2012-09-07 12:10:00,20.91,20.91,20.89,20.89,21400.0,19.9118,19.9118,19.8927,19.8927,21400.0
2012-09-07 12:20:00,20.88,20.91,20.88,20.89,28000.0,19.8832,19.9118,19.8832,19.8927,28000.0
2012-09-07 12:30:00,20.89,20.9,20.89,20.9,18800.0,19.8927,19.9023,19.8927,19.9023,18800.0
2012-09-07 12:40:00,20.9,20.91,20.89,20.9,93000.0,19.9023,19.9118,19.8927,19.9023,93000.0
2012-09-07 12:50:00,20.91,20.91,20.89,20.89,15800.0,19.9118,19.9118,19.8927,19.8927,15800.0
2012-09-07 13:00:00,20.89,20.9,20.86,20.86,43600.0,19.8927,19.9023,19.8642,19.8642,43600.0
2012-09-07 13:10:00,20.87,20.87,20.84,20.84,28800.0,19.8737,19.8737,19.8451,19.8451,28800.0
2012-09-07 13:20:00,20.84,20.84,20.83,20.83,14400.0,19.8451,19.8451,19.8356,19.8356,14400.0
2012-09-07 13:30:00,20.83,20.83,20.81,20.81,49800.0,19.8356,19.8356,19.8166,19.8166,49800.0
2012-09-07 13:40:00,20.82,20.82,20.81,20.82,23400.0,19.8261,19.8261,19.8166,19.8261,23400.0
2012-09-07 13:50:00,20.82,20.82,20.81,20.82,35000.0,19.8261,19.8261,19.8166,19.8261,35000.0
2012-09-07 14:00:00,20.82,20.84,20.81,20.84,22800.0,19.8261,19.8451,19.8166,19.8451,22800.0
2012-09-07 14:10:00,20.84,20.87,20.83,20.87,46400.0,19.8451,19.8737,19.8356,19.8737,46400.0
2012-09-07 14:20:00,20.87,20.9,20.87,20.9,28800.0,19.8737,19.9023,19.8737,19.9023,28800.0
2012-09-07 14:30:00,20.9,20.91,20.89,20.91,37400.0,19.9023,19.9118,19.8927,19.9118,37400.0
2012-09-07 14:40:00,20.91,20.92,20.91,20.92,26400.0,19.9118,19.9213,19.9118,19.9213,26400.0
2012-09-07 14:50:00,20.92,20.93,20.91,20.91,21400.0,19.9213,19.9308,19.9118,19.9118,21400.0
2012-09-07 15:00:00,20.92,20.94,20.91,20.93,41600.0,19.9213,19.9404,19.9118,19.9308,41600.0
2012-09-07 15:10:00,20.93,20.96,20.93,20.95,105000.0,19.9308,19.9594,19.9308,19.9499,105000.0
2012-09-07 15:20:00,20.95,20.95,20.93,20.95,43800.0,19.9499,19.9499,19.9308,19.9499,43800.0
2012-09-07 15:30:00,20.95,20.95,20.92,20.92,60400.0,19.9499,19.9499,19.9213,19.9213,60400.0
2012-09-07 15:40:00,20.92,20.92,20.86,20.91,133600.0,19.9213,19.9213,19.8642,19.9118,133600.0
2012-09-07 15:50:00,20.91,20.92,20.89,20.91,182200.0,19.9118,19.9213,19.8927,19.9118,182200.0
2012-09-10 09:30:00,20.95,21.03,20.89,21.03,13400.0,19.9499,20.0261,19.8927,20.0261,13400.0
2012-09-10 09:40:00,21.04,21.14,21.02,21.12,33200.0,20.0356,20.1308,20.0165,20.1118,33200.0
2012-09-10 09:50:00,21.12,21.18,21.11,21.13,70400.0,20.1118,20.1689,20.1022,20.1213,70400.0
2012-09-10 10:00:00,21.15,21.19,21.13,21.14,29400.0,20.1403,20.1784,20.1213,20.1308,29400.0
2012-09-10 10:10:00,21.14,21.19,21.12,21.18,13800.0,20.1308,20.1784,20.1118,20.1689,13800.0
2012-09-10 10:20:00,21.18,21.25,21.17,21.18,15200.0,20.1689,20.2356,20.1594,20.1689,15200.0
2012-09-10 10:30:00,21.18,21.23,21.15,21.22,79600.0,20.1689,20.2165,20.1403,20.207,79600.0
2012-09-10 10:40:00,21.22,21.27,21.22,21.25,47600.0,20.207,20.2546,20.207,20.2356,47600.0
2012-09-10 10:50:00,21.25,21.28,21.23,21.28,41800.0,20.2356,20.2641,20.2165,20.2641,41800.0
2012-09-10 11:00:00,21.28,21.33,21.25,21.32,27600.0,20.2641,20.3117,20.2356,20.3022,27600.0
2012-09-10 11:10:00,21.32,21.34,21.3,21.32,76600.0,20.3022,20.3213,20.2832,20.3022,76600.0
2012-09-10 11:20:00,21.32,21.35,21.31,21.34,34000.0,20.3022,20.3308,20.2927,20.3213,34000.0
2012-09-10 11:30:00,21.35,21.36,21.34,21.36,14600.0,20.3308,20.3403,20.3213,20.3403,14600.0
2012-09-10 11:40:00,21.35,21.36,21.32,21.33,9400.0,20.3308,20.3403,20.3022,20.3117,9400.0
2012-09-10 11:50:00,21.33,21.36,21.33,21.35,49000.0,20.3117,20.3403,20.3117,20.3308,49000.0
2012-09-10 12:00:00,21.34,21.35,21.3,21.31,40200.0,20.3213,20.3308,20.2832,20.2927,40200.0
2012-09-10 12:10:00,21.32,21.32,21.29,21.3,17000.0,20.3022,20.3022,20.2736,20.2832,17000.0
2012-09-10 12:20:00,21.3,21.31,21.29,21.31,17000.0,20.2832,20.2927,20.2736,20.2927,17000.0
2012-09-10 12:30:00,21.31,21.31,21.27,21.29,16600.0,20.2927,20.2927,20.2546,20.2736,16600.0
2012-09-10 12:40:00,21.29,21.31,21.29,21.29,22800.0,20.2736,20.2927,20.2736,20.2736,22800.0
2012-09-10 12:50:00,21.29,21.31,21.28,21.31,16400.0,20.2736,20.2927,20.2641,20.2927,16400.0
2012-09-10 13:00:00,21.31,21.31,21.29,21.29,11800.0,20.2927,20.2927,20.2736,20.2736,11800.0
2012-09-10 13:10:00,21.28,21.32,21.28,21.31,33400.0,20.2641,20.3022,20.2641,20.2927,33400.0
2012-09-10 13:20:00,21.31,21.31,21.27,21.29,18200.0,20.2927,20.2927,20.2546,20.2736,18200.0
2012-09-10 13:30:00,21.29,21.3,21.26,21.29,37800.0,20.2736,20.2832,20.2451,20.2736,37800.0
2012-09-10 13:40:00,21.29,21.29,21.23,21.24,40400.0,20.2736,20.2736,20.2165,20.226,40400.0
2012-09-10 13:50:00,21.24,21.26,21.21,21.21,30800.0,20.226,20.2451,20.1975,20.1975,30800.0
2012-09-10 14:00:00,21.21,21.24,21.21,21.24,16800.0,20.1975,20.226,20.1975,20.226,16800.0
2012-09-10 14:10:00,21.24,21.25,21.24,21.25,30600.0,20.226,20.2356,20.226,20.2356,30600.0
2012-09-10 14:20:00,21.25,21.25,21.24,21.24,13400.0,20.2356,20.2356,20.226,20.226,13400.0
2012-09-10 14:30:00,21.24,21.25,21.23,21.24,19400.0,20.226,20.2356,20.2165,20.226,19400.0
2012-09-10 14:40:00,21.23,21.24,21.18,21.18,41200.0,20.2165,20.226,20.1689,20.1689,41200.0
2012-09-10 14:50:00,21.18,21.19,21.14,21.15,62800.0,20.1689,20.1784,20.1308,20.1403,62800.0
2012-09-10 15:00:00,21.15,21.18,21.15,21.16,39400.0,20.1403,20.1689,20.1403,20.1498,39400.0
2012-09-10 15:10:00,21.16,21.18,21.15,21.18,51600.0,20.1498,20.1689,20.1403,20.1689,51600.0
2012-09-10 15:20:00,21.18,21.23,21.16,21.23,191200.0,20.1689,20.2165,20.1498,20.2165,191200.0
2012-09-10 15:30:00,21.23,21.24,21.22,21.24,62000.0,20.2165,20.226,20.207,20.226,62000.0
2012-09-10 15:40:00,21.24,21.24,21.21,21.23,126600.0,20.226,20.226,20.1975,20.2165,126600.0
2012-09-10 15:50:00,21.22,21.23,21.21,21.23,154000.0,20.207,20.2165,20.1975,20.2165,154000.0
2012-09-11 09:30:00,21.17,21.17,21.05,21.14,21000.0,20.1594,20.1594,20.0451,20.1308,21000.0
2012-09-11 09:40:00,21.14,21.14,21.05,21.06,5400.0,20.1308,20.1308,20.0451,20.0546,5400.0
2012-09-11 09:50:00,21.08,21.14,21.08,21.12,22400.0,20.0737,20.1308,20.0737,20.1118,22400.0
2012-09-11 10:00:00,21.12,21.16,21.12,21.16,10600.0,20.1118,20.1498,20.1118,20.1498,10600.0
2012-09-11 10:10:00,21.15,21.21,21.15,21.21,22800.0,20.1403,20.1975,20.1403,20.1975,22800.0
2012-09-11 10:20:00,21.22,21.27,21.2,21.23,25000.0,20.207,20.2546,20.1879,20.2165,25000.0
2012-09-11 10:30:00,21.23,21.23,21.18,21.22,18600.0,20.2165,20.2165,20.1689,20.207,18600.0
2012-09-11 10:40:00,21.21,21.21,21.2,21.2,6000.0,20.1975,20.1975,20.1879,20.1879,6000.0
2012-09-11 10:50:00,21.2,21.23,21.2,21.22,19800.0,20.1879,20.2165,20.1879,20.207,19800.0
2012-09-11 11:00:00,21.22,21.23,21.21,21.22,14000.0,20.207,20.2165,20.1975,20.207,14000.0
2012-09-11 11:10:00,21.23,21.27,21.22,21.25,18800.0,20.2165,20.2546,20.207,20.2356,18800.0
2012-09-11 11:20:00,21.25,21.28,21.25,21.28,18600.0,20.2356,20.2641,20.2356,20.2641,18600.0
2012-09-11 11:30:00,21.3,21.3,21.24,21.24,94400.0,20.2832,20.2832,20.226,20.226,94400.0
2012-09-11 11:40:00,21.24,21.25,21.21,21.24,34400.0,20.226,20.2356,20.1975,20.226,34400.0
2012-09-11 11:50:00,21.24,21.26,21.24,21.24,34800.0,20.226,20.2451,20.226,20.226,34800.0
2012-09-11 12:00:00,21.25,21.26,21.24,21.24,36000.0,20.2356,20.2451,20.226,20.226,36000.0
2012-09-11 12:10:00,21.25,21.25,21.21,21.21,19800.0,20.2356,20.2356,20.1975,20.1975,19800.0
2012-09-11 12:20:00,21.22,21.26,21.22,21.26,17000.0,20.207,20.2451,20.207,20.2451,17000.0
2012-09-11 12:30:00,21.26,21.26,21.23,21.24,30200.0,20.2451,20.2451,20.2165,20.226,30200.0
2012-09-11 12:40:00,21.24,21.24,21.23,21.23,33200.0,20.226,20.226,20.2165,20.2165,33200.0
2012-09-11 12:50:00,21.24,21.24,21.22,21.24,22600.0,20.226,20.226,20.207,20.226,22600.0
2012-09-11 13:00:00,21.24,21.28,21.24,21.24,48800.0,20.226,20.2641,20.226,20.226,48800.0
2012-09-11 13:10:00,21.24,21.26,21.24,21.26,27200.0,20.226,20.2451,20.226,20.2451,27200.0
2012-09-11 13:20:00,21.26,21.27,21.25,21.26,16400.0,20.2451,20.2546,20.2356,20.2451,16400.0
2012-09-11 13:30:00,21.25,21.27,21.24,21.25,75000.0,20.2356,20.2546,20.226,20.2356,75000.0
2012-09-11 13:40:00,21.25,21.27,21.24,21.25,32600.0,20.2356,20.2546,20.226,20.2356,32600.0
2012-09-11 13:50:00,21.26,21.27,21.25,21.25,12000.0,20.2451,20.2546,20.2356,20.2356,12000.0
2012-09-11 14:00:00,21.25,21.26,21.24,21.24,25000.0,20.2356,20.2451,20.226,20.226,25000.0
2012-09-11 14:10:00,21.24,21.25,21.24,21.24,28600.0,20.226,20.2356,20.226,20.226,28600.0
2012-09-11 14:20:00,21.24,21.27,21.24,21.25,39200.0,20.226,20.2546,20.226,20.2356,39200.0
2012-09-11 14:30:00,21.25,21.25,21.25,21.25,43600.0,20.2356,20.2356,20.2356,20.2356,43600.0
2012-09-11 14:40:00,21.25,21.25,21.22,21.22,31400.0,20.2356,20.2356,20.207,20.207,31400.0
2012-09-11 14:50:00,21.22,21.23,21.22,21.23,70800.0,20.207,20.2165,20.207,20.2165,70800.0
2012-09-11 15:00:00,21.23,21.23,21.21,21.21,54000.0,20.2165,20.2165,20.1975,20.1975,54000.0
2012-09-11 15:10:00,21.21,21.24,21.21,21.24,41400.0,20.1975,20.226,20.1975,20.226,41400.0
2012-09-11 15:20:00,21.23,21.24,21.22,21.23,36200.0,20.2165,20.226,20.207,20.2165,36200.0
2012-09-11 15:30:00,21.22,21.25,21.22,21.24,48400.0,20.207,20.2356,20.207,20.226,48400.0
2012-09-11 15:40:00,21.24,21.27,21.23,21.25,110400.0,20.226,20.2546,20.2165,20.2356,110400.0
2012-09-11 15:50:00,21.25,21.26,21.23,21.25,155600.0,20.2356,20.2451,20.2165,20.2356,155600.0
2012-09-12 09:30:00,21.28,21.3,21.07,21.28,15400.0,20.2641,20.2832,20.0641,20.2641,15400.0
2012-09-12 09:40:00,21.32,21.35,21.27,21.27,11400.0,20.3022,20.3308,20.2546,20.2546,11400.0
2012-09-12 09:50:00,21.29,21.29,21.24,21.24,10000.0,20.2736,20.2736,20.226,20.226,10000.0
2012-09-12 10:00:00,21.25,21.28,21.19,21.21,14800.0,20.2356,20.2641,20.1784,20.1975,14800.0
2012-09-12 10:10:00,21.23,21.28,21.22,21.25,17000.0,20.2165,20.2641,20.207,20.2356,17000.0
2012-09-12 10:20:00,21.25,21.25,21.2,21.2,11800.0,20.2356,20.2356,20.1879,20.1879,11800.0
2012-09-12 10:30:00,21.19,21.19,21.1,21.11,11600.0,20.1784,20.1784,20.0927,20.1022,11600.0
2012-09-12 10:40:00,21.11,21.11,21.07,21.1,19400.0,20.1022,20.1022,20.0641,20.0927,19400.0
2012-09-12 10:50:00,21.1,21.2,21.1,21.18,12400.0,20.0927,20.1879,20.0927,20.1689,12400.0
2012-09-12 11:00:00,21.19,21.23,21.19,21.23,27200.0,20.1784,20.2165,20.1784,20.2165,27200.0
2012-09-12 11:10:00,21.22,21.24,21.21,21.23,17200.0,20.207,20.226,20.1975,20.2165,17200.0
2012-09-12 11:20:00,21.23,21.27,21.22,21.23,30600.0,20.2165,20.2546,20.207,20.2165,30600.0
2012-09-12 11:30:00,21.24,21.27,21.24,21.26,31000.0,20.226,20.2546,20.226,20.2451,31000.0
2012-09-12 11:40:00,21.27,21.32,21.27,21.31,25800.0,20.2546,20.3022,20.2546,20.2927,25800.0
2012-09-12 11:50:00,21.31,21.31,21.25,21.25,37800.0,20.2927,20.2927,20.2356,20.2356,37800.0
2012-09-12 12:00:00,21.25,21.26,21.24,21.25,31000.0,20.2356,20.2451,20.226,20.2356,31000.0
2012-09-12 12:10:00,21.25,21.28,21.25,21.28,18600.0,20.2356,20.2641,20.2356,20.2641,18600.0
2012-09-12 12:20:00,21.28,21.32,21.28,21.28,17800.0,20.2641,20.3022,20.2641,20.2641,17800.0
2012-09-12 12:30:00,21.28,21.3,21.25,21.28,25400.0,20.2641,20.2832,20.2356,20.2641,25400.0
2012-09-12 12:40:00,21.28,21.3,21.27,21.27,9200.0,20.2641,20.2832,20.2546,20.2546,9200.0
2012-09-12 12:50:00,21.29,21.33,21.28,21.33,4000.0,20.2736,20.3117,20.2641,20.3117,4000.0
2012-09-12 13:00:00,21.34,21.35,21.31,21.33,13800.0,20.3213,20.3308,20.2927,20.3117,13800.0
2012-09-12 13:10:00,21.33,21.33,21.3,21.3,11800.0,20.3117,20.3117,20.2832,20.2832,11800.0
2012-09-12 13:20:00,21.29,21.3,21.28,21.28,12000.0,20.2736,20.2832,20.2641,20.2641,12000.0
2012-09-12 13:30:00,21.27,21.29,21.27,21.28,8400.0,20.2546,20.2736,20.2546,20.2641,8400.0
2012-09-12 13:40:00,21.29,21.3,21.27,21.28,14600.0,20.2736,20.2832,20.2546,20.2641,14600.0
2012-09-12 13:50:00,21.27,21.3,21.27,21.28,21000.0,20.2546,20.2832,20.2546,20.2641,21000.0
2012-09-12 14:00:00,21.28,21.32,21.28,21.32,30200.0,20.2641,20.3022,20.2641,20.3022,30200.0
2012-09-12 14:10:00,21.33,21.33,21.28,21.29,32800.0,20.3117,20.3117,20.2641,20.2736,32800.0
2012-09-12 14:20:00,21.28,21.31,21.28,21.3,9400.0,20.2641,20.2927,20.2641,20.2832,9400.0
2012-09-12 14:30:00,21.3,21.31,21.28,21.29,16200.0,20.2832,20.2927,20.2641,20.2736,16200.0
2012-09-12 14:40:00,21.29,21.3,21.28,21.29,21800.0,20.2736,20.2832,20.2641,20.2736,21800.0
2012-09-12 14:50:00,21.28,21.29,21.27,21.28,15600.0,20.2641,20.2736,20.2546,20.2641,15600.0
2012-09-12 15:00:00,21.27,21.29,21.25,21.29,24200.0,20.2546,20.2736,20.2356,20.2736,24200.0
2012-09-12 15:10:00,21.29,21.3,21.25,21.29,26400.0,20.2736,20.2832,20.2356,20.2736,26400.0
2012-09-12 15:20:00,21.29,21.31,21.28,21.3,26600.0,20.2736,20.2927,20.2641,20.2832,26600.0
2012-09-12 15:30:00,21.3,21.31,21.29,21.3,20200.0,20.2832,20.2927,20.2736,20.2832,20200.0
2012-09-12 15:40:00,21.3,21.3,21.27,21.29,44800.0,20.2832,20.2832,20.2546,20.2736,44800.0
2012-09-12 15:50:00,21.29,21.32,21.29,21.31,38000.0,20.2736,20.3022,20.2736,20.2927,38000.0
2012-09-13 09:30:00,21.3,21.35,21.3,21.32,38800.0,20.2832,20.3308,20.2832,20.3022,38800.0
2012-09-13 09:40:00,21.32,21.35,21.3,21.3,39200.0,20.3022,20.3308,20.2832,20.2832,39200.0
2012-09-13 09:50:00,21.32,21.43,21.32,21.4,48400.0,20.3022,20.407,20.3022,20.3784,48400.0
2012-09-13 10:00:00,21.39,21.48,21.39,21.4,17600.0,20.3689,20.4546,20.3689,20.3784,17600.0
2012-09-13 10:10:00,21.4,21.43,21.38,21.4,39400.0,20.3784,20.407,20.3593,20.3784,39400.0
2012-09-13 10:20:00,21.4,21.43,21.38,21.38,10800.0,20.3784,20.407,20.3593,20.3593,10800.0
2012-09-13 10:30:00,21.38,21.4,21.38,21.4,19400.0,20.3593,20.3784,20.3593,20.3784,19400.0
2012-09-13 10:40:00,21.4,21.41,21.39,21.4,19800.0,20.3784,20.3879,20.3689,20.3784,19800.0
2012-09-13 10:50:00,21.39,21.41,21.39,21.39,22600.0,20.3689,20.3879,20.3689,20.3689,22600.0
2012-09-13 11:00:00,21.39,21.42,21.39,21.42,6600.0,20.3689,20.3974,20.3689,20.3974,6600.0
2012-09-13 11:10:00,21.41,21.45,21.41,21.43,17800.0,20.3879,20.426,20.3879,20.407,17800.0
2012-09-13 11:20:00,21.43,21.46,21.43,21.46,22000.0,20.407,20.4355,20.407,20.4355,22000.0
2012-09-13 11:30:00,21.46,21.47,21.45,21.45,24000.0,20.4355,20.445,20.426,20.426,24000.0
2012-09-13 11:40:00,21.45,21.48,21.43,21.48,43000.0,20.426,20.4546,20.407,20.4546,43000.0
2012-09-13 11:50:00,21.48,21.49,21.46,21.47,54000.0,20.4546,20.4641,20.4355,20.445,54000.0
2012-09-13 12:00:00,21.47,21.49,21.44,21.45,33000.0,20.445,20.4641,20.4165,20.426,33000.0
2012-09-13 12:10:00,21.45,21.45,21.38,21.4,39600.0,20.426,20.426,20.3593,20.3784,39600.0
2012-09-13 12:20:00,21.4,21.43,21.32,21.32,28000.0,20.3784,20.407,20.3022,20.3022,28000.0
2012-09-13 12:30:00,21.36,21.5,21.35,21.39,35000.0,20.3403,20.4736,20.3308,20.3689,35000.0
2012-09-13 12:40:00,21.43,21.52,21.43,21.47,28200.0,20.407,20.4927,20.407,20.445,28200.0
2012-09-13 12:50:00,21.47,21.5,21.46,21.49,14800.0,20.445,20.4736,20.4355,20.4641,14800.0
2012-09-13 13:00:00,21.5,21.56,21.5,21.55,11400.0,20.4736,20.5308,20.4736,20.5212,11400.0
2012-09-13 13:10:00,21.55,21.55,21.47,21.5,5000.0,20.5212,20.5212,20.445,20.4736,5000.0
2012-09-13 13:20:00,21.5,21.54,21.49,21.54,30000.0,20.4736,20.5117,20.4641,20.5117,30000.0
2012-09-13 13:30:00,21.54,21.55,21.49,21.49,49000.0,20.5117,20.5212,20.4641,20.4641,49000.0
2012-09-13 13:40:00,21.5,21.52,21.49,21.5,14800.0,20.4736,20.4927,20.4641,20.4736,14800.0
2012-09-13 13:50:00,21.53,21.53,21.51,21.52,10400.0,20.5022,20.5022,20.4831,20.4927,10400.0
2012-09-13 14:00:00,21.52,21.56,21.52,21.56,32200.0,20.4927,20.5308,20.4927,20.5308,32200.0
2012-09-13 14:10:00,21.56,21.59,21.56,21.59,12800.0,20.5308,20.5593,20.5308,20.5593,12800.0
2012-09-13 14:20:00,21.58,21.63,21.58,21.59,27400.0,20.5498,20.5974,20.5498,20.5593,27400.0
2012-09-13 14:30:00,21.6,21.61,21.56,21.56,23600.0,20.5688,20.5784,20.5308,20.5308,23600.0
2012-09-13 14:40:00,21.56,21.59,21.55,21.59,46200.0,20.5308,20.5593,20.5212,20.5593,46200.0
2012-09-13 14:50:00,21.58,21.58,21.5,21.5,19600.0,20.5498,20.5498,20.4736,20.4736,19600.0
2012-09-13 15:00:00,21.5,21.51,21.46,21.48,28800.0,20.4736,20.4831,20.4355,20.4546,28800.0
2012-09-13 15:10:00,21.48,21.52,21.48,21.5,52800.0,20.4546,20.4927,20.4546,20.4736,52800.0
2012-09-13 15:20:00,21.49,21.52,21.48,21.5,22000.0,20.4641,20.4927,20.4546,20.4736,22000.0
2012-09-13 15:30:00,21.5,21.53,21.5,21.51,42400.0,20.4736,20.5022,20.4736,20.4831,42400.0
2012-09-13 15:40:00,21.51,21.52,21.5,21.5,42600.0,20.4831,20.4927,20.4736,20.4736,42600.0
2012-09-13 15:50:00,21.5,21.53,21.49,21.52,102800.0,20.4736,20.5022,20.4641,20.4927,102800.0
2012-09-14 09:30:00,21.56,21.59,21.53,21.54,11400.0,20.5308,20.5593,20.5022,20.5117,11400.0
2012-09-14 09:40:00,21.55,21.63,21.52,21.61,11600.0,20.5212,20.5974,20.4927,20.5784,11600.0
2012-09-14 09:50:00,21.63,21.69,21.61,21.68,16800.0,20.5974,20.6545,20.5784,20.645,16800.0
2012-09-14 10:00:00,21.7,21.78,21.68,21.72,46200.0,20.6641,20.7403,20.645,20.6831,46200.0
2012-09-14 10:10:00,21.73,21.75,21.72,21.75,6400.0,20.6926,20.7117,20.6831,20.7117,6400.0
2012-09-14 10:20:00,21.75,21.77,21.74,21.76,22400.0,20.7117,20.7307,20.7022,20.7212,22400.0
2012-09-14 10:30:00,21.75,21.75,21.72,21.73,29400.0,20.7117,20.7117,20.6831,20.6926,29400.0
2012-09-14 10:40:00,21.73,21.74,21.68,21.68,56000.0,20.6926,20.7022,20.645,20.645,56000.0
2012-09-14 10:50:00,21.7,21.75,21.68,21.75,23400.0,20.6641,20.7117,20.645,20.7117,23400.0
2012-09-14 11:00:00,21.75,21.79,21.75,21.77,11400.0,20.7117,20.7498,20.7117,20.7307,11400.0
2012-09-14 11:10:00,21.75,21.79,21.75,21.78,11600.0,20.7117,20.7498,20.7117,20.7403,11600.0
2012-09-14 11:20:00,21.77,21.85,21.77,21.81,25600.0,20.7307,20.8069,20.7307,20.7688,25600.0
2012-09-14 11:30:00,21.79,21.79,21.75,21.75,6600.0,20.7498,20.7498,20.7117,20.7117,6600.0
2012-09-14 11:40:00,21.75,21.76,21.75,21.75,5600.0,20.7117,20.7212,20.7117,20.7117,5600.0
2012-09-14 11:50:00,21.75,21.79,21.73,21.78,72000.0,20.7117,20.7498,20.6926,20.7403,72000.0
2012-09-14 12:00:00,21.77,21.77,21.75,21.75,5200.0,20.7307,20.7307,20.7117,20.7117,5200.0
2012-09-14 12:10:00,21.75,21.79,21.75,21.79,8200.0,20.7117,20.7498,20.7117,20.7498,8200.0
2012-09-14 12:20:00,21.79,21.8,21.74,21.75,20200.0,20.7498,20.7593,20.7022,20.7117,20200.0
2012-09-14 12:30:00,21.76,21.76,21.74,21.74,4600.0,20.7212,20.7212,20.7022,20.7022,4600.0
2012-09-14 12:40:00,21.75,21.75,21.74,21.75,9600.0,20.7117,20.7117,20.7022,20.7117,9600.0
2012-09-14 12:50:00,21.75,21.76,21.74,21.75,34200.0,20.7117,20.7212,20.7022,20.7117,34200.0
2012-09-14 13:00:00,21.75,21.82,21.73,21.75,95000.0,20.7117,20.7783,20.6926,20.7117,95000.0
2012-09-14 13:10:00,21.75,21.76,21.75,21.75,36400.0,20.7117,20.7212,20.7117,20.7117,36400.0
2012-09-14 13:20:00,21.74,21.75,21.72,21.72,17600.0,20.7022,20.7117,20.6831,20.6831,17600.0
2012-09-14 13:30:00,21.74,21.75,21.71,21.71,60400.0,20.7022,20.7117,20.6736,20.6736,60400.0
2012-09-14 13:40:00,21.71,21.72,21.68,21.71,18600.0,20.6736,20.6831,20.645,20.6736,18600.0
2012-09-14 13:50:00,21.71,21.75,21.69,21.7,23200.0,20.6736,20.7117,20.6545,20.6641,23200.0
2012-09-14 14:00:00,21.7,21.71,21.67,21.67,16000.0,20.6641,20.6736,20.6355,20.6355,16000.0
2012-09-14 14:10:00,21.67,21.68,21.65,21.66,8000.0,20.6355,20.645,20.6165,20.626,8000.0
2012-09-14 14:20:00,21.66,21.68,21.65,21.66,13400.0,20.626,20.645,20.6165,20.626,13400.0
2012-09-14 14:30:00,21.66,21.67,21.66,21.67,6400.0,20.626,20.6355,20.626,20.6355,6400.0
2012-09-14 14:40:00,21.66,21.66,21.65,21.66,4400.0,20.626,20.626,20.6165,20.626,4400.0
2012-09-14 14:50:00,21.66,21.7,21.65,21.7,19200.0,20.626,20.6641,20.6165,20.6641,19200.0
2012-09-14 15:00:00,21.7,21.71,21.67,21.69,32800.0,20.6641,20.6736,20.6355,20.6545,32800.0
2012-09-14 15:10:00,21.69,21.71,21.65,21.66,50800.0,20.6545,20.6736,20.6165,20.626,50800.0
2012-09-14 15:20:00,21.66,21.67,21.63,21.66,50000.0,20.626,20.6355,20.5974,20.626,50000.0
2012-09-14 15:30:00,21.66,21.68,21.63,21.66,35000.0,20.626,20.645,20.5974,20.626,35000.0
2012-09-14 15:40:00,21.66,21.68,21.65,21.65,47800.0,20.626,20.645,20.6165,20.6165,47800.0
2012-09-14 15:50:00,21.65,21.68,21.65,21.68,63200.0,20.6165,20.645,20.6165,20.645,63200.0
2012-09-17 09:30:00,21.7,21.83,21.57,21.7,22000.0,20.6641,20.7879,20.5403,20.6641,22000.0
2012-09-17 09:40:00,21.68,21.88,21.66,21.86,387800.0,20.645,20.8355,20.626,20.8164,387800.0
2012-09-17 09:50:00,21.85,21.89,21.77,21.78,69800.0,20.8069,20.845,20.7307,20.7403,69800.0
2012-09-17 10:00:00,21.77,21.83,21.77,21.81,28200.0,20.7307,20.7879,20.7307,20.7688,28200.0
2012-09-17 10:10:00,21.81,21.82,21.78,21.79,14000.0,20.7688,20.7783,20.7403,20.7498,14000.0
2012-09-17 10:20:00,21.79,21.79,21.75,21.76,35400.0,20.7498,20.7498,20.7117,20.7212,35400.0
2012-09-17 10:30:00,21.77,21.8,21.75,21.75,21600.0,20.7307,20.7593,20.7117,20.7117,21600.0
2012-09-17 10:40:00,21.75,21.77,21.75,21.76,16400.0,20.7117,20.7307,20.7117,20.7212,16400.0
2012-09-17 10:50:00,21.77,21.77,21.66,21.67,41000.0,20.7307,20.7307,20.626,20.6355,41000.0
2012-09-17 11:00:00,21.67,21.72,21.67,21.68,36800.0,20.6355,20.6831,20.6355,20.645,36800.0
2012-09-17 11:10:00,21.68,21.7,21.66,21.68,34000.0,20.645,20.6641,20.626,20.645,34000.0
2012-09-17 11:20:00,21.68,21.7,21.68,21.68,18200.0,20.645,20.6641,20.645,20.645,18200.0
2012-09-17 11:30:00,21.68,21.69,21.63,21.63,12400.0,20.645,20.6545,20.5974,20.5974,12400.0
2012-09-17 11:40:00,21.63,21.71,21.63,21.69,19600.0,20.5974,20.6736,20.5974,20.6545,19600.0
2012-09-17 11:50:00,21.69,21.71,21.6,21.62,341800.0,20.6545,20.6736,20.5688,20.5879,341800.0
2012-09-17 12:00:00,21.61,21.66,21.61,21.64,18200.0,20.5784,20.626,20.5784,20.6069,18200.0
2012-09-17 12:10:00,21.65,21.68,21.65,21.67,16000.0,20.6165,20.645,20.6165,20.6355,16000.0
2012-09-17 12:20:00,21.7,21.74,21.68,21.68,11800.0,20.6641,20.7022,20.645,20.645,11800.0
2012-09-17 12:30:00,21.69,21.69,21.67,21.68,32200.0,20.6545,20.6545,20.6355,20.645,32200.0
2012-09-17 12:40:00,21.68,21.68,21.67,21.68,14800.0,20.645,20.645,20.6355,20.645,14800.0
2012-09-17 12:50:00,21.68,21.68,21.65,21.66,11200.0,20.645,20.645,20.6165,20.626,11200.0
2012-09-17 13:00:00,21.66,21.68,21.65,21.68,11800.0,20.626,20.645,20.6165,20.645,11800.0
2012-09-17 13:10:00,21.68,21.68,21.66,21.67,21800.0,20.645,20.645,20.626,20.6355,21800.0
2012-09-17 13:20:00,21.68,21.68,21.66,21.67,30000.0,20.645,20.645,20.626,20.6355,30000.0
2012-09-17 13:30:00,21.68,21.73,21.67,21.73,31600.0,20.645,20.6926,20.6355,20.6926,31600.0
2012-09-17 13:40:00,21.73,21.75,21.73,21.75,26600.0,20.6926,20.7117,20.6926,20.7117,26600.0
2012-09-17 13:50:00,21.75,21.75,21.73,21.75,45200.0,20.7117,20.7117,20.6926,20.7117,45200.0
2012-09-17 14:00:00,21.75,21.8,21.75,21.78,36800.0,20.7117,20.7593,20.7117,20.7403,36800.0
2012-09-17 14:10:00,21.78,21.84,21.78,21.83,27400.0,20.7403,20.7974,20.7403,20.7879,27400.0
2012-09-17 14:20:00,21.84,21.84,21.79,21.79,29200.0,20.7974,20.7974,20.7498,20.7498,29200.0
2012-09-17 14:30:00,21.8,21.8,21.77,21.8,19600.0,20.7593,20.7593,20.7307,20.7593,19600.0
2012-09-17 14:40:00,21.8,21.8,21.75,21.8,32800.0,20.7593,20.7593,20.7117,20.7593,32800.0
2012-09-17 14:50:00,21.8,21.8,21.76,21.77,27200.0,20.7593,20.7593,20.7212,20.7307,27200.0
2012-09-17 15:00:00,21.78,21.82,21.77,21.8,101200.0,20.7403,20.7783,20.7307,20.7593,101200.0
2012-09-17 15:10:00,21.81,21.83,21.8,21.83,66800.0,20.7688,20.7879,20.7593,20.7879,66800.0
2012-09-17 15:20:00,21.83,21.85,21.81,21.82,105600.0,20.7879,20.8069,20.7688,20.7783,105600.0
2012-09-17 15:30:00,21.82,21.82,21.78,21.82,38200.0,20.7783,20.7783,20.7403,20.7783,38200.0
2012-09-17 15:40:00,21.82,21.84,21.75,21.84,123200.0,20.7783,20.7974,20.7117,20.7974,123200.0
2012-09-17 15:50:00,21.83,21.86,21.81,21.82,163800.0,20.7879,20.8164,20.7688,20.7783,163800.0
2012-09-18 09:30:00,21.73,21.78,21.65,21.7,19800.0,20.6926,20.7403,20.6165,20.6641,19800.0
2012-09-18 09:40:00,21.71,21.74,21.63,21.63,20400.0,20.6736,20.7022,20.5974,20.5974,20400.0
2012-09-18 09:50:00,21.65,21.74,21.64,21.74,59200.0,20.6165,20.7022,20.6069,20.7022,59200.0
2012-09-18 10:00:00,21.73,21.75,21.65,21.67,47600.0,20.6926,20.7117,20.6165,20.6355,47600.0
2012-09-18 10:10:00,21.67,21.73,21.67,21.72,24000.0,20.6355,20.6926,20.6355,20.6831,24000.0
2012-09-18 10:20:00,21.72,21.73,21.67,21.7,15400.0,20.6831,20.6926,20.6355,20.6641,15400.0
2012-09-18 10:30:00,21.72,21.75,21.7,21.75,11400.0,20.6831,20.7117,20.6641,20.7117,11400.0
2012-09-18 10:40:00,21.75,21.75,21.68,21.68,17000.0,20.7117,20.7117,20.645,20.645,17000.0
2012-09-18 10:50:00,21.68,21.72,21.67,21.7,41200.0,20.645,20.6831,20.6355,20.6641,41200.0
2012-09-18 11:00:00,21.7,21.73,21.67,21.67,47800.0,20.6641,20.6926,20.6355,20.6355,47800.0
2012-09-18 11:10:00,21.67,21.71,21.67,21.7,17200.0,20.6355,20.6736,20.6355,20.6641,17200.0
2012-09-18 11:20:00,21.69,21.69,21.65,21.66,26400.0,20.6545,20.6545,20.6165,20.626,26400.0
2012-09-18 11:30:00,21.65,21.68,21.64,21.65,53800.0,20.6165,20.645,20.6069,20.6165,53800.0
2012-09-18 11:40:00,21.65,21.66,21.64,21.66,23000.0,20.6165,20.626,20.6069,20.626,23000.0
2012-09-18 11:50:00,21.65,21.68,21.64,21.66,25200.0,20.6165,20.645,20.6069,20.626,25200.0
2012-09-18 12:00:00,21.66,21.66,21.62,21.62,11400.0,20.626,20.626,20.5879,20.5879,11400.0
2012-09-18 12:10:00,21.61,21.62,21.55,21.58,34000.0,20.5784,20.5879,20.5212,20.5498,34000.0
2012-09-18 12:20:00,21.57,21.62,21.57,21.61,12000.0,20.5403,20.5879,20.5403,20.5784,12000.0
2012-09-18 12:30:00,21.6,21.61,21.58,21.58,8400.0,20.5688,20.5784,20.5498,20.5498,8400.0
2012-09-18 12:40:00,21.58,21.58,21.54,21.54,17400.0,20.5498,20.5498,20.5117,20.5117,17400.0
2012-09-18 12:50:00,21.54,21.6,21.53,21.54,41200.0,20.5117,20.5688,20.5022,20.5117,41200.0
2012-09-18 13:00:00,21.53,21.57,21.52,21.52,16800.0,20.5022,20.5403,20.4927,20.4927,16800.0
2012-09-18 13:10:00,21.52,21.61,21.52,21.57,55200.0,20.4927,20.5784,20.4927,20.5403,55200.0
2012-09-18 13:20:00,21.57,21.57,21.55,21.55,16800.0,20.5403,20.5403,20.5212,20.5212,16800.0
2012-09-18 13:30:00,21.54,21.54,21.52,21.52,18800.0,20.5117,20.5117,20.4927,20.4927,18800.0
2012-09-18 13:40:00,21.52,21.6,21.52,21.55,87000.0,20.4927,20.5688,20.4927,20.5212,87000.0
2012-09-18 13:50:00,21.55,21.6,21.55,21.59,37600.0,20.5212,20.5688,20.5212,20.5593,37600.0
2012-09-18 14:00:00,21.61,21.65,21.59,21.61,22800.0,20.5784,20.6165,20.5593,20.5784,22800.0
2012-09-18 14:10:00,21.6,21.65,21.6,21.65,19200.0,20.5688,20.6165,20.5688,20.6165,19200.0
2012-09-18 14:20:00,21.65,21.65,21.61,21.61,28000.0,20.6165,20.6165,20.5784,20.5784,28000.0
2012-09-18 14:30:00,21.61,21.67,21.61,21.64,20800.0,20.5784,20.6355,20.5784,20.6069,20800.0
2012-09-18 14:40:00,21.64,21.64,21.63,21.64,21000.0,20.6069,20.6069,20.5974,20.6069,21000.0
2012-09-18 14:50:00,21.64,21.68,21.64,21.68,33000.0,20.6069,20.645,20.6069,20.645,33000.0
2012-09-18 15:00:00,21.67,21.68,21.66,21.68,22200.0,20.6355,20.645,20.626,20.645,22200.0
2012-09-18 15:10:00,21.68,21.7,21.67,21.67,33000.0,20.645,20.6641,20.6355,20.6355,33000.0
2012-09-18 15:20:00,21.66,21.68,21.64,21.68,28000.0,20.626,20.645,20.6069,20.645,28000.0
2012-09-18 15:30:00,21.68,21.68,21.66,21.67,34200.0,20.645,20.645,20.626,20.6355,34200.0
2012-09-18 15:40:00,21.67,21.68,21.65,21.66,38600.0,20.6355,20.645,20.6165,20.626,38600.0
2012-09-18 15:50:00,21.65,21.66,21.63,21.64,87000.0,20.6165,20.626,20.5974,20.6069,87000.0
2012-09-19 09:30:00,21.67,21.81,21.63,21.71,16600.0,20.6355,20.7688,20.5974,20.6736,16600.0
2012-09-19 09:40:00,21.67,21.75,21.64,21.73,25000.0,20.6355,20.7117,20.6069,20.6926,25000.0
2012-09-19 09:50:00,21.72,21.72,21.69,21.7,7600.0,20.6831,20.6831,20.6545,20.6641,7600.0
2012-09-19 10:00:00,21.72,21.81,21.7,21.74,124600.0,20.6831,20.7688,20.6641,20.7022,124600.0
2012-09-19 10:10:00,21.75,21.77,21.74,21.75,7000.0,20.7117,20.7307,20.7022,20.7117,7000.0
2012-09-19 10:20:00,21.75,21.82,21.74,21.78,43400.0,20.7117,20.7783,20.7022,20.7403,43400.0
2012-09-19 10:30:00,21.76,21.79,21.71,21.79,33600.0,20.7212,20.7498,20.6736,20.7498,33600.0
2012-09-19 10:40:00,21.78,21.79,21.76,21.79,8000.0,20.7403,20.7498,20.7212,20.7498,8000.0
2012-09-19 10:50:00,21.79,21.79,21.75,21.78,8000.0,20.7498,20.7498,20.7117,20.7403,8000.0
2012-09-19 11:00:00,21.79,21.79,21.74,21.74,60200.0,20.7498,20.7498,20.7022,20.7022,60200.0
2012-09-19 11:10:00,21.74,21.81,21.71,21.81,44600.0,20.7022,20.7688,20.6736,20.7688,44600.0
2012-09-19 11:20:00,21.81,21.85,21.81,21.84,9800.0,20.7688,20.8069,20.7688,20.7974,9800.0
2012-09-19 11:30:00,21.84,21.86,21.82,21.83,14800.0,20.7974,20.8164,20.7783,20.7879,14800.0
2012-09-19 11:40:00,21.83,21.85,21.83,21.85,5400.0,20.7879,20.8069,20.7879,20.8069,5400.0
2012-09-19 11:50:00,21.84,21.86,21.82,21.82,25400.0,20.7974,20.8164,20.7783,20.7783,25400.0
2012-09-19 12:00:00,21.82,21.86,21.8,21.83,30000.0,20.7783,20.8164,20.7593,20.7879,30000.0
2012-09-19 12:10:00,21.83,21.84,21.81,21.84,13400.0,20.7879,20.7974,20.7688,20.7974,13400.0
2012-09-19 12:20:00,21.83,21.86,21.8,21.86,14400.0,20.7879,20.8164,20.7593,20.8164,14400.0
2012-09-19 12:30:00,21.85,21.85,21.82,21.82,3400.0,20.8069,20.8069,20.7783,20.7783,3400.0
2012-09-19 12:40:00,21.83,21.84,21.81,21.82,18200.0,20.7879,20.7974,20.7688,20.7783,18200.0
2012-09-19 12:50:00,21.82,21.82,21.79,21.81,10800.0,20.7783,20.7783,20.7498,20.7688,10800.0
2012-09-19 13:00:00,21.81,21.84,21.81,21.81,6200.0,20.7688,20.7974,20.7688,20.7688,6200.0
2012-09-19 13:10:00,21.81,21.81,21.77,21.79,17200.0,20.7688,20.7688,20.7307,20.7498,17200.0
2012-09-19 13:20:00,21.79,21.8,21.78,21.78,23600.0,20.7498,20.7593,20.7403,20.7403,23600.0
2012-09-19 13:30:00,21.79,21.82,21.79,21.8,8200.0,20.7498,20.7783,20.7498,20.7593,8200.0
2012-09-19 13:40:00,21.79,21.8,21.78,21.8,5800.0,20.7498,20.7593,20.7403,20.7593,5800.0
2012-09-19 13:50:00,21.8,21.84,21.8,21.84,7800.0,20.7593,20.7974,20.7593,20.7974,7800.0
2012-09-19 14:00:00,21.83,21.84,21.79,21.79,11400.0,20.7879,20.7974,20.7498,20.7498,11400.0
2012-09-19 14:10:00,21.79,21.82,21.76,21.82,17000.0,20.7498,20.7783,20.7212,20.7783,17000.0
2012-09-19 14:20:00,21.82,21.85,21.81,21.84,16800.0,20.7783,20.8069,20.7688,20.7974,16800.0
2012-09-19 14:30:00,21.84,21.85,21.83,21.83,6200.0,20.7974,20.8069,20.7879,20.7879,6200.0
2012-09-19 14:40:00,21.84,21.86,21.84,21.86,40000.0,20.7974,20.8164,20.7974,20.8164,40000.0
2012-09-19 14:50:00,21.85,21.87,21.84,21.87,15800.0,20.8069,20.826,20.7974,20.826,15800.0
2012-09-19 15:00:00,21.87,21.87,21.83,21.86,26000.0,20.826,20.826,20.7879,20.8164,26000.0
2012-09-19 15:10:00,21.86,21.9,21.86,21.89,35200.0,20.8164,20.8545,20.8164,20.845,35200.0
2012-09-19 15:20:00,21.88,21.89,21.86,21.86,24600.0,20.8355,20.845,20.8164,20.8164,24600.0
2012-09-19 15:30:00,21.86,21.9,21.85,21.9,33400.0,20.8164,20.8545,20.8069,20.8545,33400.0
2012-09-19 15:40:00,21.9,21.92,21.9,21.9,81400.0,20.8545,20.8736,20.8545,20.8545,81400.0
2012-09-19 15:50:00,21.9,21.91,21.86,21.88,91400.0,20.8545,20.864,20.8164,20.8355,91400.0
2012-09-20 09:30:00,21.83,22.0,21.82,22.0,32200.0,20.7879,20.9497,20.7783,20.9497,32200.0
2012-09-20 09:40:00,21.95,21.96,21.68,21.68,39600.0,20.9021,20.9117,20.645,20.645,39600.0
2012-09-20 09:50:00,21.68,21.82,21.67,21.82,27200.0,20.645,20.7783,20.6355,20.7783,27200.0
2012-09-20 10:00:00,21.86,21.88,21.77,21.77,18600.0,20.8164,20.8355,20.7307,20.7307,18600.0
2012-09-20 10:10:00,21.77,21.86,21.77,21.78,24400.0,20.7307,20.8164,20.7307,20.7403,24400.0
2012-09-20 10:20:00,21.76,21.76,21.68,21.75,16600.0,20.7212,20.7212,20.645,20.7117,16600.0
2012-09-20 10:30:00,21.77,21.86,21.77,21.86,23400.0,20.7307,20.8164,20.7307,20.8164,23400.0
2012-09-20 10:40:00,21.87,21.91,21.82,21.86,31000.0,20.826,20.864,20.7783,20.8164,31000.0
2012-09-20 10:50:00,21.86,21.9,21.78,21.9,46200.0,20.8164,20.8545,20.7403,20.8545,46200.0
2012-09-20 11:00:00,21.9,21.92,21.86,21.89,46000.0,20.8545,20.8736,20.8164,20.845,46000.0
2012-09-20 11:10:00,21.89,21.89,21.81,21.81,15600.0,20.845,20.845,20.7688,20.7688,15600.0
2012-09-20 11:20:00,21.82,21.87,21.81,21.81,26400.0,20.7783,20.826,20.7688,20.7688,26400.0
2012-09-20 11:30:00,21.81,21.9,21.81,21.87,53800.0,20.7688,20.8545,20.7688,20.826,53800.0
2012-09-20 11:40:00,21.87,21.93,21.87,21.91,27800.0,20.826,20.8831,20.826,20.864,27800.0
2012-09-20 11:50:00,21.9,21.91,21.89,21.91,19600.0,20.8545,20.864,20.845,20.864,19600.0
2012-09-20 12:00:00,21.9,21.93,21.88,21.88,24000.0,20.8545,20.8831,20.8355,20.8355,24000.0
2012-09-20 12:10:00,21.88,21.89,21.84,21.84,21000.0,20.8355,20.845,20.7974,20.7974,21000.0
2012-09-20 12:20:00,21.84,21.84,21.78,21.78,15600.0,20.7974,20.7974,20.7403,20.7403,15600.0
2012-09-20 12:30:00,21.78,21.79,21.77,21.77,17200.0,20.7403,20.7498,20.7307,20.7307,17200.0
2012-09-20 12:40:00,21.77,21.8,21.75,21.75,22800.0,20.7307,20.7593,20.7117,20.7117,22800.0
2012-09-20 12:50:00,21.75,21.78,21.74,21.74,15000.0,20.7117,20.7403,20.7022,20.7022,15000.0
2012-09-20 13:00:00,21.74,21.74,21.72,21.74,16800.0,20.7022,20.7022,20.6831,20.7022,16800.0
2012-09-20 13:10:00,21.75,21.77,21.74,21.76,16200.0,20.7117,20.7307,20.7022,20.7212,16200.0
2012-09-20 13:20:00,21.76,21.82,21.75,21.82,19000.0,20.7212,20.7783,20.7117,20.7783,19000.0
2012-09-20 13:30:00,21.82,21.83,21.79,21.83,24600.0,20.7783,20.7879,20.7498,20.7879,24600.0
2012-09-20 13:40:00,21.84,21.84,21.77,21.78,18600.0,20.7974,20.7974,20.7307,20.7403,18600.0
2012-09-20 13:50:00,21.78,21.81,21.78,21.81,30800.0,20.7403,20.7688,20.7403,20.7688,30800.0
2012-09-20 14:00:00,21.81,21.81,21.78,21.78,13800.0,20.7688,20.7688,20.7403,20.7403,13800.0
2012-09-20 14:10:00,21.78,21.85,21.78,21.82,28400.0,20.7403,20.8069,20.7403,20.7783,28400.0
2012-09-20 14:20:00,21.81,21.86,21.8,21.85,24400.0,20.7688,20.8164,20.7593,20.8069,24400.0
2012-09-20 14:30:00,21.86,21.87,21.82,21.82,23600.0,20.8164,20.826,20.7783,20.7783,23600.0
2012-09-20 14:40:00,21.82,21.84,21.82,21.83,22800.0,20.7783,20.7974,20.7783,20.7879,22800.0
2012-09-20 14:50:00,21.83,21.84,21.8,21.82,30400.0,20.7879,20.7974,20.7593,20.7783,30400.0
2012-09-20 15:00:00,21.83,21.83,21.79,21.82,39400.0,20.7879,20.7879,20.7498,20.7783,39400.0
2012-09-20 15:10:00,21.82,21.85,21.8,21.85,23400.0,20.7783,20.8069,20.7593,20.8069,23400.0
2012-09-20 15:20:00,21.85,21.86,21.83,21.84,35800.0,20.8069,20.8164,20.7879,20.7974,35800.0
2012-09-20 15:30:00,21.84,21.85,21.82,21.83,40400.0,20.7974,20.8069,20.7783,20.7879,40400.0
2012-09-20 15:40:00,21.82,21.84,21.77,21.77,52600.0,20.7783,20.7974,20.7307,20.7307,52600.0
2012-09-20 15:50:00,21.77,21.81,21.77,21.81,98200.0,20.7307,20.7688,20.7307,20.7688,98200.0
2012-09-21 09:30:00,21.94,21.97,21.88,21.89,257200.0,20.8926,20.9212,20.8355,20.845,257200.0
2012-09-21 09:40:00,21.88,21.9,21.81,21.9,11600.0,20.8355,20.8545,20.7688,20.8545,11600.0
2012-09-21 09:50:00,21.9,22.0,21.88,22.0,20400.0,20.8545,20.9497,20.8355,20.9497,20400.0
2012-09-21 10:00:00,21.97,22.0,21.94,21.97,18600.0,20.9212,20.9497,20.8926,20.9212,18600.0
2012-09-21 10:10:00,21.97,21.97,21.88,21.9,17400.0,20.9212,20.9212,20.8355,20.8545,17400.0
2012-09-21 10:20:00,21.9,21.93,21.86,21.93,26400.0,20.8545,20.8831,20.8164,20.8831,26400.0
2012-09-21 10:30:00,21.92,21.93,21.9,21.9,44400.0,20.8736,20.8831,20.8545,20.8545,44400.0
2012-09-21 10:40:00,21.9,21.92,21.89,21.91,15600.0,20.8545,20.8736,20.845,20.864,15600.0
2012-09-21 10:50:00,21.91,21.92,21.85,21.88,36000.0,20.864,20.8736,20.8069,20.8355,36000.0
2012-09-21 11:00:00,21.86,21.9,21.84,21.87,40800.0,20.8164,20.8545,20.7974,20.826,40800.0
2012-09-21 11:10:00,21.86,21.87,21.82,21.86,17600.0,20.8164,20.826,20.7783,20.8164,17600.0
2012-09-21 11:20:00,21.84,21.89,21.84,21.89,50600.0,20.7974,20.845,20.7974,20.845,50600.0
2012-09-21 11:30:00,21.89,21.93,21.89,21.92,17200.0,20.845,20.8831,20.845,20.8736,17200.0
2012-09-21 11:40:00,21.93,21.97,21.92,21.95,7800.0,20.8831,20.9212,20.8736,20.9021,7800.0
2012-09-21 11:50:00,21.95,21.99,21.94,21.96,5800.0,20.9021,20.9402,20.8926,20.9117,5800.0
2012-09-21 12:00:00,21.94,21.95,21.92,21.93,13000.0,20.8926,20.9021,20.8736,20.8831,13000.0
2012-09-21 12:10:00,21.94,21.95,21.93,21.94,29200.0,20.8926,20.9021,20.8831,20.8926,29200.0
2012-09-21 12:20:00,21.94,21.96,21.94,21.94,32200.0,20.8926,20.9117,20.8926,20.8926,32200.0
2012-09-21 12:30:00,21.94,21.97,21.91,21.91,19000.0,20.8926,20.9212,20.864,20.864,19000.0
2012-09-21 12:40:00,21.92,21.92,21.89,21.89,9800.0,20.8736,20.8736,20.845,20.845,9800.0
2012-09-21 12:50:00,21.89,21.89,21.85,21.87,15000.0,20.845,20.845,20.8069,20.826,15000.0
2012-09-21 13:00:00,21.86,21.93,21.86,21.93,7600.0,20.8164,20.8831,20.8164,20.8831,7600.0
2012-09-21 13:10:00,21.92,21.94,21.92,21.94,13600.0,20.8736,20.8926,20.8736,20.8926,13600.0
2012-09-21 13:20:00,21.93,21.97,21.93,21.96,23800.0,20.8831,20.9212,20.8831,20.9117,23800.0
2012-09-21 13:30:00,21.96,21.96,21.9,21.94,17200.0,20.9117,20.9117,20.8545,20.8926,17200.0
2012-09-21 13:40:00,21.93,21.93,21.88,21.9,16000.0,20.8831,20.8831,20.8355,20.8545,16000.0
2012-09-21 13:50:00,21.89,21.93,21.89,21.93,23600.0,20.845,20.8831,20.845,20.8831,23600.0
2012-09-21 14:00:00,21.93,21.95,21.91,21.94,21400.0,20.8831,20.9021,20.864,20.8926,21400.0
2012-09-21 14:10:00,21.95,21.96,21.89,21.95,33000.0,20.9021,20.9117,20.845,20.9021,33000.0
2012-09-21 14:20:00,21.95,21.95,21.89,21.93,22800.0,20.9021,20.9021,20.845,20.8831,22800.0
2012-09-21 14:30:00,21.93,21.95,21.92,21.95,17600.0,20.8831,20.9021,20.8736,20.9021,17600.0
2012-09-21 14:40:00,21.95,22.0,21.95,22.0,25600.0,20.9021,20.9497,20.9021,20.9497,25600.0
2012-09-21 14:50:00,22.0,22.0,21.96,21.98,18600.0,20.9497,20.9497,20.9117,20.9307,18600.0
2012-09-21 15:00:00,21.98,21.98,21.95,21.98,43000.0,20.9307,20.9307,20.9021,20.9307,43000.0
2012-09-21 15:10:00,21.98,22.0,21.96,21.99,47600.0,20.9307,20.9497,20.9117,20.9402,47600.0
2012-09-21 15:20:00,21.99,22.01,21.97,22.0,56600.0,20.9402,20.9593,20.9212,20.9497,56600.0
2012-09-21 15:30:00,22.0,22.05,22.0,22.04,72200.0,20.9497,20.9974,20.9497,20.9878,72200.0
2012-09-21 15:40:00,22.04,22.06,22.0,22.06,167000.0,20.9878,21.0069,20.9497,21.0069,167000.0
2012-09-21 15:50:00,22.06,22.1,22.01,22.02,461600.0,21.0069,21.045,20.9593,20.9688,461600.0
2012-09-24 09:30:00,21.94,22.01,21.86,21.97,30000.0,20.8926,20.9593,20.8164,20.9212,30000.0
2012-09-24 09:40:00,21.92,21.96,21.79,21.82,24000.0,20.8736,20.9117,20.7498,20.7783,24000.0
2012-09-24 09:50:00,21.84,21.85,21.75,21.75,25200.0,20.7974,20.8069,20.7117,20.7117,25200.0
2012-09-24 10:00:00,21.77,21.82,21.76,21.8,13000.0,20.7307,20.7783,20.7212,20.7593,13000.0
2012-09-24 10:10:00,21.8,21.85,21.8,21.85,19000.0,20.7593,20.8069,20.7593,20.8069,19000.0
2012-09-24 10:20:00,21.83,21.86,21.8,21.86,9400.0,20.7879,20.8164,20.7593,20.8164,9400.0
2012-09-24 10:30:00,21.85,21.88,21.82,21.82,24000.0,20.8069,20.8355,20.7783,20.7783,24000.0
2012-09-24 10:40:00,21.84,21.84,21.78,21.79,22600.0,20.7974,20.7974,20.7403,20.7498,22600.0
2012-09-24 10:50:00,21.8,21.87,21.78,21.87,20400.0,20.7593,20.826,20.7403,20.826,20400.0
2012-09-24 11:00:00,21.87,21.87,21.81,21.83,11200.0,20.826,20.826,20.7688,20.7879,11200.0
2012-09-24 11:10:00,21.83,21.85,21.78,21.84,28600.0,20.7879,20.8069,20.7403,20.7974,28600.0
2012-09-24 11:20:00,21.84,21.85,21.81,21.81,17200.0,20.7974,20.8069,20.7688,20.7688,17200.0
2012-09-24 11:30:00,21.82,21.83,21.77,21.77,13400.0,20.7783,20.7879,20.7307,20.7307,13400.0
2012-09-24 11:40:00,21.77,21.77,21.72,21.72,14800.0,20.7307,20.7307,20.6831,20.6831,14800.0
2012-09-24 11:50:00,21.72,21.77,21.72,21.76,28000.0,20.6831,20.7307,20.6831,20.7212,28000.0
2012-09-24 12:00:00,21.77,21.77,21.72,21.72,11000.0,20.7307,20.7307,20.6831,20.6831,11000.0
2012-09-24 12:10:00,21.72,21.75,21.72,21.74,15000.0,20.6831,20.7117,20.6831,20.7022,15000.0
2012-09-24 12:20:00,21.74,21.75,21.74,21.75,14600.0,20.7022,20.7117,20.7022,20.7117,14600.0
2012-09-24 12:30:00,21.75,21.75,21.73,21.73,13800.0,20.7117,20.7117,20.6926,20.6926,13800.0
2012-09-24 12:40:00,21.74,21.78,21.73,21.78,10000.0,20.7022,20.7403,20.6926,20.7403,10000.0
2012-09-24 12:50:00,21.78,21.79,21.76,21.79,13600.0,20.7403,20.7498,20.7212,20.7498,13600.0
2012-09-24 13:00:00,21.8,21.82,21.8,21.82,16600.0,20.7593,20.7783,20.7593,20.7783,16600.0
2012-09-24 13:10:00,21.81,21.82,21.76,21.79,16800.0,20.7688,20.7783,20.7212,20.7498,16800.0
2012-09-24 13:20:00,21.8,21.82,21.79,21.79,12400.0,20.7593,20.7783,20.7498,20.7498,12400.0
2012-09-24 13:30:00,21.8,21.8,21.75,21.75,16800.0,20.7593,20.7593,20.7117,20.7117,16800.0
2012-09-24 13:40:00,21.75,21.78,21.75,21.77,14800.0,20.7117,20.7403,20.7117,20.7307,14800.0
2012-09-24 13:50:00,21.78,21.78,21.74,21.78,19000.0,20.7403,20.7403,20.7022,20.7403,19000.0
2012-09-24 14:00:00,21.77,21.8,21.74,21.79,34600.0,20.7307,20.7593,20.7022,20.7498,34600.0
2012-09-24 14:10:00,21.78,21.82,21.78,21.82,25200.0,20.7403,20.7783,20.7403,20.7783,25200.0
2012-09-24 14:20:00,21.82,21.88,21.82,21.88,29200.0,20.7783,20.8355,20.7783,20.8355,29200.0
2012-09-24 14:30:00,21.88,21.93,21.88,21.93,43600.0,20.8355,20.8831,20.8355,20.8831,43600.0
2012-09-24 14:40:00,21.93,21.93,21.91,21.92,19000.0,20.8831,20.8831,20.864,20.8736,19000.0
2012-09-24 14:50:00,21.92,21.96,21.9,21.9,30000.0,20.8736,20.9117,20.8545,20.8545,30000.0
2012-09-24 15:00:00,21.9,21.91,21.86,21.91,66000.0,20.8545,20.864,20.8164,20.864,66000.0
2012-09-24 15:10:00,21.91,21.92,21.89,21.9,32400.0,20.864,20.8736,20.845,20.8545,32400.0
2012-09-24 15:20:00,21.9,21.93,21.89,21.9,38200.0,20.8545,20.8831,20.845,20.8545,38200.0
2012-09-24 15:30:00,21.9,21.93,21.9,21.9,61600.0,20.8545,20.8831,20.8545,20.8545,61600.0
2012-09-24 15:40:00,21.9,21.95,21.88,21.93,105200.0,20.8545,20.9021,20.8355,20.8831,105200.0
2012-09-24 15:50:00,21.93,21.93,21.84,21.87,92600.0,20.8831,20.8831,20.7974,20.826,92600.0
2012-09-25 09:30:00,22.04,22.22,21.96,21.96,45400.0,20.9878,21.1592,20.9117,20.9117,45400.0
2012-09-25 09:40:00,21.92,21.99,21.83,21.94,29400.0,20.8736,20.9402,20.7879,20.8926,29400.0
2012-09-25 09:50:00,21.94,21.95,21.89,21.9,42800.0,20.8926,20.9021,20.845,20.8545,42800.0
2012-09-25 10:00:00,21.9,21.93,21.89,21.91,66000.0,20.8545,20.8831,20.845,20.864,66000.0
2012-09-25 10:10:00,21.93,21.93,21.89,21.92,86400.0,20.8831,20.8831,20.845,20.8736,86400.0
2012-09-25 10:20:00,21.91,21.93,21.83,21.85,37200.0,20.864,20.8831,20.7879,20.8069,37200.0
2012-09-25 10:30:00,21.86,21.86,21.79,21.8,45600.0,20.8164,20.8164,20.7498,20.7593,45600.0
2012-09-25 10:40:00,21.79,21.91,21.79,21.9,40000.0,20.7498,20.864,20.7498,20.8545,40000.0
2012-09-25 10:50:00,21.9,21.93,21.88,21.88,42600.0,20.8545,20.8831,20.8355,20.8355,42600.0
2012-09-25 11:00:00,21.89,21.98,21.89,21.98,39800.0,20.845,20.9307,20.845,20.9307,39800.0
2012-09-25 11:10:00,21.97,22.01,21.97,22.0,25600.0,20.9212,20.9593,20.9212,20.9497,25600.0
2012-09-25 11:20:00,22.0,22.0,21.94,21.95,31400.0,20.9497,20.9497,20.8926,20.9021,31400.0
2012-09-25 11:30:00,21.95,22.0,21.93,21.99,62400.0,20.9021,20.9497,20.8831,20.9402,62400.0
2012-09-25 11:40:00,22.0,22.01,21.94,21.95,73800.0,20.9497,20.9593,20.8926,20.9021,73800.0
2012-09-25 11:50:00,21.95,21.99,21.93,21.98,54000.0,20.9021,20.9402,20.8831,20.9307,54000.0
2012-09-25 12:00:00,21.97,22.0,21.96,21.97,82800.0,20.9212,20.9497,20.9117,20.9212,82800.0
2012-09-25 12:10:00,21.96,22.0,21.96,21.98,97600.0,20.9117,20.9497,20.9117,20.9307,97600.0
2012-09-25 12:20:00,21.98,22.0,21.97,22.0,47200.0,20.9307,20.9497,20.9212,20.9497,47200.0
2012-09-25 12:30:00,22.0,22.03,21.96,21.96,47200.0,20.9497,20.9783,20.9117,20.9117,47200.0
2012-09-25 12:40:00,21.96,21.97,21.92,21.95,48200.0,20.9117,20.9212,20.8736,20.9021,48200.0
2012-09-25 12:50:00,21.94,21.99,21.93,21.99,14600.0,20.8926,20.9402,20.8831,20.9402,14600.0
2012-09-25 13:00:00,21.98,21.98,21.9,21.9,15200.0,20.9307,20.9307,20.8545,20.8545,15200.0
2012-09-25 13:10:00,21.9,21.9,21.83,21.83,54600.0,20.8545,20.8545,20.7879,20.7879,54600.0
2012-09-25 13:20:00,21.81,21.86,21.81,21.86,23000.0,20.7688,20.8164,20.7688,20.8164,23000.0
2012-09-25 13:30:00,21.86,21.9,21.86,21.88,14800.0,20.8164,20.8545,20.8164,20.8355,14800.0
2012-09-25 13:40:00,21.88,21.89,21.86,21.87,14800.0,20.8355,20.845,20.8164,20.826,14800.0
2012-09-25 13:50:00,21.86,21.91,21.86,21.91,17000.0,20.8164,20.864,20.8164,20.864,17000.0
2012-09-25 14:00:00,21.91,21.93,21.9,21.91,19200.0,20.864,20.8831,20.8545,20.864,19200.0
2012-09-25 14:10:00,21.91,21.95,21.9,21.91,24000.0,20.864,20.9021,20.8545,20.864,24000.0
2012-09-25 14:20:00,21.9,21.91,21.86,21.86,33600.0,20.8545,20.864,20.8164,20.8164,33600.0
2012-09-25 14:30:00,21.86,21.9,21.86,21.9,19200.0,20.8164,20.8545,20.8164,20.8545,19200.0
2012-09-25 14:40:00,21.9,21.9,21.84,21.85,31200.0,20.8545,20.8545,20.7974,20.8069,31200.0
2012-09-25 14:50:00,21.85,21.86,21.81,21.84,31800.0,20.8069,20.8164,20.7688,20.7974,31800.0
2012-09-25 15:00:00,21.83,21.86,21.81,21.81,51400.0,20.7879,20.8164,20.7688,20.7688,51400.0
2012-09-25 15:10:00,21.81,21.82,21.75,21.79,25200.0,20.7688,20.7783,20.7117,20.7498,25200.0
2012-09-25 15:20:00,21.79,21.84,21.78,21.8,35000.0,20.7498,20.7974,20.7403,20.7593,35000.0
2012-09-25 15:30:00,21.8,21.84,21.8,21.81,36800.0,20.7593,20.7974,20.7593,20.7688,36800.0
2012-09-25 15:40:00,21.8,21.8,21.72,21.75,49800.0,20.7593,20.7593,20.6831,20.7117,49800.0
2012-09-25 15:50:00,21.75,21.83,21.72,21.79,227200.0,20.7117,20.7879,20.6831,20.7498,227200.0
2012-09-26 09:30:00,21.86,21.91,21.72,21.72,35800.0,20.8164,20.864,20.6831,20.6831,35800.0
2012-09-26 09:40:00,21.73,21.76,21.67,21.71,17600.0,20.6926,20.7212,20.6355,20.6736,17600.0
2012-09-26 09:50:00,21.71,21.78,21.7,21.71,17400.0,20.6736,20.7403,20.6641,20.6736,17400.0
2012-09-26 10:00:00,21.72,21.75,21.67,21.67,50800.0,20.6831,20.7117,20.6355,20.6355,50800.0
2012-09-26 10:10:00,21.66,21.66,21.61,21.64,61800.0,20.626,20.626,20.5784,20.6069,61800.0
2012-09-26 10:20:00,21.64,21.64,21.54,21.54,9800.0,20.6069,20.6069,20.5117,20.5117,9800.0
2012-09-26 10:30:00,21.54,21.55,21.49,21.52,24000.0,20.5117,20.5212,20.4641,20.4927,24000.0
2012-09-26 10:40:00,21.5,21.56,21.5,21.55,32600.0,20.4736,20.5308,20.4736,20.5212,32600.0
2012-09-26 10:50:00,21.55,21.58,21.54,21.54,19400.0,20.5212,20.5498,20.5117,20.5117,19400.0
2012-09-26 11:00:00,21.52,21.59,21.52,21.59,35600.0,20.4927,20.5593,20.4927,20.5593,35600.0
2012-09-26 11:10:00,21.58,21.64,21.58,21.63,12400.0,20.5498,20.6069,20.5498,20.5974,12400.0
2012-09-26 11:20:00,21.63,21.63,21.59,21.59,13400.0,20.5974,20.5974,20.5593,20.5593,13400.0
2012-09-26 11:30:00,21.59,21.6,21.58,21.6,16400.0,20.5593,20.5688,20.5498,20.5688,16400.0
2012-09-26 11:40:00,21.6,21.65,21.6,21.62,34600.0,20.5688,20.6165,20.5688,20.5879,34600.0
2012-09-26 11:50:00,21.62,21.66,21.62,21.65,17600.0,20.5879,20.626,20.5879,20.6165,17600.0
2012-09-26 12:00:00,21.65,21.65,21.64,21.64,13800.0,20.6165,20.6165,20.6069,20.6069,13800.0
2012-09-26 12:10:00,21.65,21.68,21.64,21.64,27200.0,20.6165,20.645,20.6069,20.6069,27200.0
2012-09-26 12:20:00,21.64,21.65,21.64,21.64,17200.0,20.6069,20.6165,20.6069,20.6069,17200.0
2012-09-26 12:30:00,21.64,21.64,21.64,21.64,5200.0,20.6069,20.6069,20.6069,20.6069,5200.0
2012-09-26 12:40:00,21.64,21.66,21.64,21.66,16600.0,20.6069,20.626,20.6069,20.626,16600.0
2012-09-26 12:50:00,21.66,21.68,21.65,21.66,32400.0,20.626,20.645,20.6165,20.626,32400.0
2012-09-26 13:00:00,21.66,21.68,21.65,21.67,18800.0,20.626,20.645,20.6165,20.6355,18800.0
2012-09-26 13:10:00,21.66,21.67,21.65,21.66,16400.0,20.626,20.6355,20.6165,20.626,16400.0
2012-09-26 13:20:00,21.68,21.68,21.65,21.67,69400.0,20.645,20.645,20.6165,20.6355,69400.0
2012-09-26 13:30:00,21.67,21.67,21.64,21.65,16600.0,20.6355,20.6355,20.6069,20.6165,16600.0
2012-09-26 13:40:00,21.65,21.65,21.61,21.61,10200.0,20.6165,20.6165,20.5784,20.5784,10200.0
2012-09-26 13:50:00,21.61,21.65,21.57,21.57,19400.0,20.5784,20.6165,20.5403,20.5403,19400.0
2012-09-26 14:00:00,21.56,21.61,21.56,21.59,21000.0,20.5308,20.5784,20.5308,20.5593,21000.0
2012-09-26 14:10:00,21.6,21.6,21.53,21.58,76800.0,20.5688,20.5688,20.5022,20.5498,76800.0
2012-09-26 14:20:00,21.58,21.62,21.58,21.6,41400.0,20.5498,20.5879,20.5498,20.5688,41400.0
2012-09-26 14:30:00,21.6,21.68,21.59,21.65,47200.0,20.5688,20.645,20.5593,20.6165,47200.0
2012-09-26 14:40:00,21.64,21.65,21.61,21.63,23200.0,20.6069,20.6165,20.5784,20.5974,23200.0
2012-09-26 14:50:00,21.64,21.64,21.61,21.64,31800.0,20.6069,20.6069,20.5784,20.6069,31800.0
2012-09-26 15:00:00,21.64,21.65,21.57,21.6,99800.0,20.6069,20.6165,20.5403,20.5688,99800.0
2012-09-26 15:10:00,21.61,21.67,21.61,21.64,47200.0,20.5784,20.6355,20.5784,20.6069,47200.0
2012-09-26 15:20:00,21.64,21.64,21.59,21.61,36200.0,20.6069,20.6069,20.5593,20.5784,36200.0
2012-09-26 15:30:00,21.6,21.65,21.6,21.63,85800.0,20.5688,20.6165,20.5688,20.5974,85800.0
2012-09-26 15:40:00,21.63,21.64,21.6,21.61,92200.0,20.5974,20.6069,20.5688,20.5784,92200.0
2012-09-26 15:50:00,21.61,21.64,21.6,21.63,122400.0,20.5784,20.6069,20.5688,20.5974,122400.0
2012-09-27 09:30:00,21.68,21.74,21.66,21.72,32200.0,20.645,20.7022,20.626,20.6831,32200.0
2012-09-27 09:40:00,21.72,21.79,21.69,21.7,22000.0,20.6831,20.7498,20.6545,20.6641,22000.0
2012-09-27 09:50:00,21.7,21.75,21.63,21.66,23400.0,20.6641,20.7117,20.5974,20.626,23400.0
2012-09-27 10:00:00,21.65,21.68,21.62,21.66,32200.0,20.6165,20.645,20.5879,20.626,32200.0
2012-09-27 10:10:00,21.67,21.67,21.63,21.63,12800.0,20.6355,20.6355,20.5974,20.5974,12800.0
2012-09-27 10:20:00,21.64,21.73,21.63,21.7,45400.0,20.6069,20.6926,20.5974,20.6641,45400.0
2012-09-27 10:30:00,21.69,21.7,21.66,21.67,28400.0,20.6545,20.6641,20.626,20.6355,28400.0
2012-09-27 10:40:00,21.67,21.67,21.58,21.58,30600.0,20.6355,20.6355,20.5498,20.5498,30600.0
2012-09-27 10:50:00,21.58,21.59,21.54,21.59,28400.0,20.5498,20.5593,20.5117,20.5593,28400.0
2012-09-27 11:00:00,21.58,21.67,21.58,21.64,48400.0,20.5498,20.6355,20.5498,20.6069,48400.0
2012-09-27 11:10:00,21.65,21.69,21.63,21.68,20600.0,20.6165,20.6545,20.5974,20.645,20600.0
2012-09-27 11:20:00,21.67,21.68,21.6,21.61,13400.0,20.6355,20.645,20.5688,20.5784,13400.0
2012-09-27 11:30:00,21.61,21.68,21.6,21.66,43400.0,20.5784,20.645,20.5688,20.626,43400.0
2012-09-27 11:40:00,21.64,21.66,21.64,21.65,9600.0,20.6069,20.626,20.6069,20.6165,9600.0
2012-09-27 11:50:00,21.65,21.72,21.64,21.72,12600.0,20.6165,20.6831,20.6069,20.6831,12600.0
2012-09-27 12:00:00,21.72,21.76,21.71,21.75,15200.0,20.6831,20.7212,20.6736,20.7117,15200.0
2012-09-27 12:10:00,21.75,21.77,21.74,21.76,28400.0,20.7117,20.7307,20.7022,20.7212,28400.0
2012-09-27 12:20:00,21.76,21.83,21.76,21.83,12600.0,20.7212,20.7879,20.7212,20.7879,12600.0
2012-09-27 12:30:00,21.82,21.82,21.77,21.77,13800.0,20.7783,20.7783,20.7307,20.7307,13800.0
2012-09-27 12:40:00,21.77,21.81,21.73,21.81,28800.0,20.7307,20.7688,20.6926,20.7688,28800.0
2012-09-27 12:50:00,21.81,21.84,21.79,21.83,14200.0,20.7688,20.7974,20.7498,20.7879,14200.0
2012-09-27 13:00:00,21.84,21.85,21.81,21.81,14400.0,20.7974,20.8069,20.7688,20.7688,14400.0
2012-09-27 13:10:00,21.81,21.84,21.81,21.83,6600.0,20.7688,20.7974,20.7688,20.7879,6600.0
2012-09-27 13:20:00,21.83,21.83,21.79,21.79,9400.0,20.7879,20.7879,20.7498,20.7498,9400.0
2012-09-27 13:30:00,21.78,21.88,21.77,21.88,35400.0,20.7403,20.8355,20.7307,20.8355,35400.0
2012-09-27 13:40:00,21.87,21.9,21.83,21.83,16600.0,20.826,20.8545,20.7879,20.7879,16600.0
2012-09-27 13:50:00,21.83,21.89,21.81,21.89,33400.0,20.7879,20.845,20.7688,20.845,33400.0
2012-09-27 14:00:00,21.9,21.91,21.86,21.86,32000.0,20.8545,20.864,20.8164,20.8164,32000.0
2012-09-27 14:10:00,21.86,21.86,21.82,21.82,22000.0,20.8164,20.8164,20.7783,20.7783,22000.0
2012-09-27 14:20:00,21.82,21.82,21.78,21.81,18800.0,20.7783,20.7783,20.7403,20.7688,18800.0
2012-09-27 14:30:00,21.81,21.81,21.78,21.81,18000.0,20.7688,20.7688,20.7403,20.7688,18000.0
2012-09-27 14:40:00,21.81,21.84,21.8,21.82,33400.0,20.7688,20.7974,20.7593,20.7783,33400.0
2012-09-27 14:50:00,21.81,21.84,21.79,21.82,40600.0,20.7688,20.7974,20.7498,20.7783,40600.0
2012-09-27 15:00:00,21.82,21.86,21.81,21.86,30000.0,20.7783,20.8164,20.7688,20.8164,30000.0
2012-09-27 15:10:00,21.86,21.86,21.78,21.78,45200.0,20.8164,20.8164,20.7403,20.7403,45200.0
2012-09-27 15:20:00,21.78,21.84,21.78,21.8,45200.0,20.7403,20.7974,20.7403,20.7593,45200.0
2012-09-27 15:30:00,21.81,21.91,21.81,21.9,66800.0,20.7688,20.864,20.7688,20.8545,66800.0
2012-09-27 15:40:00,21.9,21.91,21.83,21.89,76200.0,20.8545,20.864,20.7879,20.845,76200.0
2012-09-27 15:50:00,21.88,21.89,21.83,21.89,118400.0,20.8355,20.845,20.7879,20.845,118400.0
2012-09-28 09:30:00,21.68,21.94,21.22,21.44,224400.0,20.645,20.8926,20.207,20.4165,224400.0
2012-09-28 09:40:00,21.44,21.59,21.21,21.32,154000.0,20.4165,20.5593,20.1975,20.3022,154000.0
2012-09-28 09:50:00,21.31,21.39,21.23,21.29,148800.0,20.2927,20.3689,20.2165,20.2736,148800.0
2012-09-28 10:00:00,21.29,21.33,21.13,21.15,151800.0,20.2736,20.3117,20.1213,20.1403,151800.0
2012-09-28 10:10:00,21.17,21.21,21.07,21.11,280800.0,20.1594,20.1975,20.0641,20.1022,280800.0
2012-09-28 10:20:00,21.1,21.1,20.89,21.0,217600.0,20.0927,20.0927,19.8927,19.9975,217600.0
2012-09-28 10:30:00,21.0,21.11,20.95,21.1,202600.0,19.9975,20.1022,19.9499,20.0927,202600.0
2012-09-28 10:40:00,21.1,21.29,21.1,21.23,147600.0,20.0927,20.2736,20.0927,20.2165,147600.0
2012-09-28 10:50:00,21.23,21.23,21.13,21.2,99000.0,20.2165,20.2165,20.1213,20.1879,99000.0
2012-09-28 11:00:00,21.2,21.43,21.16,21.32,165000.0,20.1879,20.407,20.1498,20.3022,165000.0
2012-09-28 11:10:00,21.31,21.31,21.25,21.3,82200.0,20.2927,20.2927,20.2356,20.2832,82200.0
2012-09-28 11:20:00,21.29,21.34,21.25,21.27,143600.0,20.2736,20.3213,20.2356,20.2546,143600.0
2012-09-28 11:30:00,21.27,21.28,21.17,21.2,165800.0,20.2546,20.2641,20.1594,20.1879,165800.0
2012-09-28 11:40:00,21.21,21.24,21.2,21.2,112800.0,20.1975,20.226,20.1879,20.1879,112800.0
2012-09-28 11:50:00,21.2,21.27,21.18,21.27,146600.0,20.1879,20.2546,20.1689,20.2546,146600.0
2012-09-28 12:00:00,21.27,21.29,21.21,21.22,236000.0,20.2546,20.2736,20.1975,20.207,236000.0
2012-09-28 12:10:00,21.22,21.24,21.2,21.22,184000.0,20.207,20.226,20.1879,20.207,184000.0
2012-09-28 12:20:00,21.22,21.22,21.17,21.18,94800.0,20.207,20.207,20.1594,20.1689,94800.0
2012-09-28 12:30:00,21.19,21.22,21.18,21.2,103000.0,20.1784,20.207,20.1689,20.1879,103000.0
2012-09-28 12:40:00,21.2,21.22,21.18,21.2,100800.0,20.1879,20.207,20.1689,20.1879,100800.0
2012-09-28 12:50:00,21.2,21.22,21.18,21.21,47400.0,20.1879,20.207,20.1689,20.1975,47400.0
2012-09-28 13:00:00,21.22,21.24,21.16,21.2,122000.0,20.207,20.226,20.1498,20.1879,122000.0
2012-09-28 13:10:00,21.2,21.21,21.16,21.21,83200.0,20.1879,20.1975,20.1498,20.1975,83200.0
2012-09-28 13:20:00,21.21,21.24,21.19,21.21,57000.0,20.1975,20.226,20.1784,20.1975,57000.0
2012-09-28 13:30:00,21.2,21.23,21.19,21.23,120800.0,20.1879,20.2165,20.1784,20.2165,120800.0
2012-09-28 13:40:00,21.23,21.23,21.2,21.2,160400.0,20.2165,20.2165,20.1879,20.1879,160400.0
2012-09-28 13:50:00,21.2,21.2,21.11,21.11,72600.0,20.1879,20.1879,20.1022,20.1022,72600.0
2012-09-28 14:00:00,21.11,21.11,20.96,20.96,227800.0,20.1022,20.1022,19.9594,19.9594,227800.0
2012-09-28 14:10:00,20.96,21.01,20.71,20.71,189400.0,19.9594,20.007,19.7213,19.7213,189400.0
2012-09-28 14:20:00,20.71,20.91,20.71,20.86,188000.0,19.7213,19.9118,19.7213,19.8642,188000.0
2012-09-28 14:30:00,20.86,20.95,20.86,20.93,133000.0,19.8642,19.9499,19.8642,19.9308,133000.0
2012-09-28 14:40:00,20.93,20.94,20.91,20.93,84200.0,19.9308,19.9404,19.9118,19.9308,84200.0
2012-09-28 14:50:00,20.92,20.97,20.91,20.92,109600.0,19.9213,19.9689,19.9118,19.9213,109600.0
2012-09-28 15:00:00,20.92,20.93,20.86,20.93,156000.0,19.9213,19.9308,19.8642,19.9308,156000.0
2012-09-28 15:10:00,20.93,20.93,20.82,20.83,135000.0,19.9308,19.9308,19.8261,19.8356,135000.0
2012-09-28 15:20:00,20.83,20.83,20.68,20.78,231800.0,19.8356,19.8356,19.6928,19.788,231800.0
2012-09-28 15:30:00,20.78,20.88,20.78,20.82,205000.0,19.788,19.8832,19.788,19.8261,205000.0
2012-09-28 15:40:00,20.82,21.01,20.79,20.93,325800.0,19.8261,20.007,19.7975,19.9308,325800.0
2012-09-28 15:50:00,20.93,20.99,20.91,20.92,398600.0,19.9308,19.988,19.9118,19.9213,398600.0
2012-10-01 09:30:00,21.04,21.04,20.77,20.93,202800.0,20.0356,20.0356,19.7785,19.9308,202800.0
2012-10-01 09:40:00,20.93,20.95,20.85,20.88,146200.0,19.9308,19.9499,19.8546,19.8832,146200.0
2012-10-01 09:50:00,20.89,20.93,20.8,20.82,185800.0,19.8927,19.9308,19.807,19.8261,185800.0
2012-10-01 10:00:00,20.83,20.98,20.82,20.82,116000.0,19.8356,19.9784,19.8261,19.8261,116000.0
2012-10-01 10:10:00,20.82,20.85,20.77,20.83,142400.0,19.8261,19.8546,19.7785,19.8356,142400.0
2012-10-01 10:20:00,20.84,20.85,20.79,20.85,152800.0,19.8451,19.8546,19.7975,19.8546,152800.0
2012-10-01 10:30:00,20.85,20.86,20.79,20.86,239400.0,19.8546,19.8642,19.7975,19.8642,239400.0
2012-10-01 10:40:00,20.86,21.0,20.82,20.97,207400.0,19.8642,19.9975,19.8261,19.9689,207400.0
2012-10-01 10:50:00,20.98,21.1,20.97,20.99,121600.0,19.9784,20.0927,19.9689,19.988,121600.0
2012-10-01 11:00:00,20.99,21.02,20.93,20.99,60400.0,19.988,20.0165,19.9308,19.988,60400.0
2012-10-01 11:10:00,20.98,21.02,20.98,21.0,66400.0,19.9784,20.0165,19.9784,19.9975,66400.0
2012-10-01 11:20:00,21.0,21.02,20.95,20.97,44200.0,19.9975,20.0165,19.9499,19.9689,44200.0
2012-10-01 11:30:00,20.98,20.98,20.93,20.95,74000.0,19.9784,19.9784,19.9308,19.9499,74000.0
2012-10-01 11:40:00,20.95,20.97,20.92,20.92,54200.0,19.9499,19.9689,19.9213,19.9213,54200.0
2012-10-01 11:50:00,20.92,20.93,20.88,20.93,44000.0,19.9213,19.9308,19.8832,19.9308,44000.0
2012-10-01 12:00:00,20.93,20.96,20.9,20.95,28800.0,19.9308,19.9594,19.9023,19.9499,28800.0
2012-10-01 12:10:00,20.95,20.96,20.9,20.93,60400.0,19.9499,19.9594,19.9023,19.9308,60400.0
2012-10-01 12:20:00,20.93,20.93,20.91,20.91,49600.0,19.9308,19.9308,19.9118,19.9118,49600.0
2012-10-01 12:30:00,20.91,20.93,20.85,20.86,46000.0,19.9118,19.9308,19.8546,19.8642,46000.0
2012-10-01 12:40:00,20.87,20.89,20.85,20.85,61400.0,19.8737,19.8927,19.8546,19.8546,61400.0
2012-10-01 12:50:00,20.85,20.86,20.82,20.86,55800.0,19.8546,19.8642,19.8261,19.8642,55800.0
2012-10-01 13:00:00,20.86,20.86,20.79,20.79,162600.0,19.8642,19.8642,19.7975,19.7975,162600.0
2012-10-01 13:10:00,20.78,20.78,20.71,20.73,55800.0,19.788,19.788,19.7213,19.7404,55800.0
2012-10-01 13:20:00,20.74,20.74,20.68,20.71,56000.0,19.7499,19.7499,19.6928,19.7213,56000.0
2012-10-01 13:30:00,20.71,20.71,20.64,20.67,79800.0,19.7213,19.7213,19.6547,19.6832,79800.0
2012-10-01 13:40:00,20.67,20.68,20.6,20.68,87400.0,19.6832,19.6928,19.6166,19.6928,87400.0
2012-10-01 13:50:00,20.68,20.77,20.66,20.75,73000.0,19.6928,19.7785,19.6737,19.7594,73000.0
2012-10-01 14:00:00,20.76,20.81,20.74,20.79,59800.0,19.7689,19.8166,19.7499,19.7975,59800.0
2012-10-01 14:10:00,20.78,20.8,20.75,20.78,66200.0,19.788,19.807,19.7594,19.788,66200.0
2012-10-01 14:20:00,20.78,20.81,20.77,20.8,62400.0,19.788,19.8166,19.7785,19.807,62400.0
2012-10-01 14:30:00,20.8,20.81,20.75,20.79,66000.0,19.807,19.8166,19.7594,19.7975,66000.0
2012-10-01 14:40:00,20.79,20.79,20.75,20.79,49800.0,19.7975,19.7975,19.7594,19.7975,49800.0
2012-10-01 14:50:00,20.79,20.88,20.79,20.88,182000.0,19.7975,19.8832,19.7975,19.8832,182000.0
2012-10-01 15:00:00,20.89,20.93,20.84,20.91,122400.0,19.8927,19.9308,19.8451,19.9118,122400.0
2012-10-01 15:10:00,20.91,20.96,20.89,20.93,69800.0,19.9118,19.9594,19.8927,19.9308,69800.0
2012-10-01 15:20:00,20.93,20.95,20.89,20.95,68000.0,19.9308,19.9499,19.8927,19.9499,68000.0
2012-10-01 15:30:00,20.94,20.98,20.91,20.92,89200.0,19.9404,19.9784,19.9118,19.9213,89200.0
2012-10-01 15:40:00,20.92,20.93,20.9,20.91,216400.0,19.9213,19.9308,19.9023,19.9118,216400.0
2012-10-01 15:50:00,20.91,20.93,20.9,20.9,239200.0,19.9118,19.9308,19.9023,19.9023,239200.0
2012-10-02 09:30:00,20.94,21.19,20.94,21.12,150200.0,19.9404,20.1784,19.9404,20.1118,150200.0
2012-10-02 09:40:00,21.12,21.16,21.03,21.11,180600.0,20.1118,20.1498,20.0261,20.1022,180600.0
2012-10-02 09:50:00,21.13,21.17,21.1,21.14,117400.0,20.1213,20.1594,20.0927,20.1308,117400.0
2012-10-02 10:00:00,21.13,21.44,21.1,21.42,144600.0,20.1213,20.4165,20.0927,20.3974,144600.0
2012-10-02 10:10:00,21.45,21.5,21.32,21.41,58000.0,20.426,20.4736,20.3022,20.3879,58000.0
2012-10-02 10:20:00,21.41,21.58,21.41,21.54,144600.0,20.3879,20.5498,20.3879,20.5117,144600.0
2012-10-02 10:30:00,21.56,21.6,21.53,21.53,81600.0,20.5308,20.5688,20.5022,20.5022,81600.0
2012-10-02 10:40:00,21.54,21.55,21.45,21.47,112200.0,20.5117,20.5212,20.426,20.445,112200.0
2012-10-02 10:50:00,21.46,21.52,21.45,21.47,40600.0,20.4355,20.4927,20.426,20.445,40600.0
2012-10-02 11:00:00,21.46,21.48,21.43,21.45,39400.0,20.4355,20.4546,20.407,20.426,39400.0
2012-10-02 11:10:00,21.43,21.52,21.42,21.45,40400.0,20.407,20.4927,20.3974,20.426,40400.0
2012-10-02 11:20:00,21.46,21.5,21.43,21.48,33000.0,20.4355,20.4736,20.407,20.4546,33000.0
2012-10-02 11:30:00,21.47,21.53,21.31,21.38,86200.0,20.445,20.5022,20.2927,20.3593,86200.0
2012-10-02 11:40:00,21.38,21.41,21.34,21.4,27600.0,20.3593,20.3879,20.3213,20.3784,27600.0
2012-10-02 11:50:00,21.4,21.43,21.36,21.38,39600.0,20.3784,20.407,20.3403,20.3593,39600.0
2012-10-02 12:00:00,21.39,21.43,21.39,21.43,34200.0,20.3689,20.407,20.3689,20.407,34200.0
2012-10-02 12:10:00,21.42,21.5,21.39,21.47,33400.0,20.3974,20.4736,20.3689,20.445,33400.0
2012-10-02 12:20:00,21.47,21.47,21.38,21.41,32000.0,20.445,20.445,20.3593,20.3879,32000.0
2012-10-02 12:30:00,21.41,21.44,21.36,21.41,30600.0,20.3879,20.4165,20.3403,20.3879,30600.0
2012-10-02 12:40:00,21.42,21.5,21.42,21.47,50600.0,20.3974,20.4736,20.3974,20.445,50600.0
2012-10-02 12:50:00,21.45,21.48,21.43,21.48,22600.0,20.426,20.4546,20.407,20.4546,22600.0
2012-10-02 13:00:00,21.47,21.48,21.45,21.45,34000.0,20.445,20.4546,20.426,20.426,34000.0
2012-10-02 13:10:00,21.45,21.48,21.45,21.48,18400.0,20.426,20.4546,20.426,20.4546,18400.0
2012-10-02 13:20:00,21.48,21.48,21.43,21.47,22400.0,20.4546,20.4546,20.407,20.445,22400.0
2012-10-02 13:30:00,21.46,21.51,21.45,21.51,30000.0,20.4355,20.4831,20.426,20.4831,30000.0
2012-10-02 13:40:00,21.51,21.59,21.49,21.56,49600.0,20.4831,20.5593,20.4641,20.5308,49600.0
2012-10-02 13:50:00,21.56,21.56,21.49,21.52,58000.0,20.5308,20.5308,20.4641,20.4927,58000.0
2012-10-02 14:00:00,21.51,21.52,21.46,21.49,61000.0,20.4831,20.4927,20.4355,20.4641,61000.0
2012-10-02 14:10:00,21.48,21.49,21.42,21.43,82800.0,20.4546,20.4641,20.3974,20.407,82800.0
2012-10-02 14:20:00,21.43,21.43,21.31,21.36,66200.0,20.407,20.407,20.2927,20.3403,66200.0
2012-10-02 14:30:00,21.36,21.36,21.26,21.31,94400.0,20.3403,20.3403,20.2451,20.2927,94400.0
2012-10-02 14:40:00,21.3,21.32,21.29,21.3,42400.0,20.2832,20.3022,20.2736,20.2832,42400.0
2012-10-02 14:50:00,21.3,21.31,21.28,21.31,31000.0,20.2832,20.2927,20.2641,20.2927,31000.0
2012-10-02 15:00:00,21.3,21.35,21.29,21.34,49400.0,20.2832,20.3308,20.2736,20.3213,49400.0
2012-10-02 15:10:00,21.34,21.36,21.3,21.36,50200.0,20.3213,20.3403,20.2832,20.3403,50200.0
2012-10-02 15:20:00,21.37,21.4,21.36,21.39,55200.0,20.3498,20.3784,20.3403,20.3689,55200.0
2012-10-02 15:30:00,21.39,21.46,21.39,21.46,58600.0,20.3689,20.4355,20.3689,20.4355,58600.0
2012-10-02 15:40:00,21.46,21.47,21.43,21.45,78800.0,20.4355,20.445,20.407,20.426,78800.0
2012-10-02 15:50:00,21.44,21.48,21.43,21.48,100000.0,20.4165,20.4546,20.407,20.4546,100000.0
2012-10-03 09:30:00,21.48,21.57,21.38,21.38,21600.0,20.4546,20.5403,20.3593,20.3593,21600.0
2012-10-03 09:40:00,21.38,21.38,21.27,21.32,149600.0,20.3593,20.3593,20.2546,20.3022,149600.0
2012-10-03 09:50:00,21.32,21.32,21.25,21.29,76200.0,20.3022,20.3022,20.2356,20.2736,76200.0
2012-10-03 10:00:00,21.3,21.32,21.22,21.25,136600.0,20.2832,20.3022,20.207,20.2356,136600.0
2012-10-03 10:10:00,21.25,21.31,21.24,21.31,154000.0,20.2356,20.2927,20.226,20.2927,154000.0
2012-10-03 10:20:00,21.31,21.35,21.25,21.29,227400.0,20.2927,20.3308,20.2356,20.2736,227400.0
2012-10-03 10:30:00,21.3,21.38,21.28,21.33,104200.0,20.2832,20.3593,20.2641,20.3117,104200.0
2012-10-03 10:40:00,21.31,21.33,21.27,21.27,59400.0,20.2927,20.3117,20.2546,20.2546,59400.0
2012-10-03 10:50:00,21.27,21.29,21.25,21.29,42800.0,20.2546,20.2736,20.2356,20.2736,42800.0
2012-10-03 11:00:00,21.28,21.35,21.28,21.3,68000.0,20.2641,20.3308,20.2641,20.2832,68000.0
2012-10-03 11:10:00,21.3,21.37,21.3,21.31,49600.0,20.2832,20.3498,20.2832,20.2927,49600.0
2012-10-03 11:20:00,21.32,21.36,21.3,21.36,77800.0,20.3022,20.3403,20.2832,20.3403,77800.0
2012-10-03 11:30:00,21.35,21.36,21.33,21.36,49600.0,20.3308,20.3403,20.3117,20.3403,49600.0
2012-10-03 11:40:00,21.36,21.37,21.3,21.34,53000.0,20.3403,20.3498,20.2832,20.3213,53000.0
2012-10-03 11:50:00,21.33,21.36,21.32,21.34,52000.0,20.3117,20.3403,20.3022,20.3213,52000.0
2012-10-03 12:00:00,21.34,21.34,21.29,21.3,43400.0,20.3213,20.3213,20.2736,20.2832,43400.0
2012-10-03 12:10:00,21.29,21.34,21.27,21.34,37400.0,20.2736,20.3213,20.2546,20.3213,37400.0
2012-10-03 12:20:00,21.33,21.33,21.29,21.31,39800.0,20.3117,20.3117,20.2736,20.2927,39800.0
2012-10-03 12:30:00,21.31,21.32,21.28,21.31,44600.0,20.2927,20.3022,20.2641,20.2927,44600.0
2012-10-03 12:40:00,21.31,21.31,21.24,21.31,56400.0,20.2927,20.2927,20.226,20.2927,56400.0
2012-10-03 12:50:00,21.31,21.33,21.27,21.27,55600.0,20.2927,20.3117,20.2546,20.2546,55600.0
2012-10-03 13:00:00,21.27,21.3,21.25,21.27,38200.0,20.2546,20.2832,20.2356,20.2546,38200.0
2012-10-03 13:10:00,21.28,21.29,21.25,21.25,35600.0,20.2641,20.2736,20.2356,20.2356,35600.0
2012-10-03 13:20:00,21.26,21.29,21.25,21.27,60800.0,20.2451,20.2736,20.2356,20.2546,60800.0
2012-10-03 13:30:00,21.28,21.29,21.18,21.18,43800.0,20.2641,20.2736,20.1689,20.1689,43800.0
2012-10-03 13:40:00,21.18,21.27,21.18,21.27,27200.0,20.1689,20.2546,20.1689,20.2546,27200.0
2012-10-03 13:50:00,21.25,21.29,21.24,21.25,38000.0,20.2356,20.2736,20.226,20.2356,38000.0
2012-10-03 14:00:00,21.25,21.31,21.25,21.31,39400.0,20.2356,20.2927,20.2356,20.2927,39400.0
2012-10-03 14:10:00,21.3,21.32,21.28,21.31,72200.0,20.2832,20.3022,20.2641,20.2927,72200.0
2012-10-03 14:20:00,21.3,21.33,21.28,21.31,56600.0,20.2832,20.3117,20.2641,20.2927,56600.0
2012-10-03 14:30:00,21.31,21.33,21.29,21.3,53600.0,20.2927,20.3117,20.2736,20.2832,53600.0
2012-10-03 14:40:00,21.3,21.3,21.26,21.3,66200.0,20.2832,20.2832,20.2451,20.2832,66200.0
2012-10-03 14:50:00,21.29,21.31,21.28,21.29,53000.0,20.2736,20.2927,20.2641,20.2736,53000.0
2012-10-03 15:00:00,21.29,21.32,21.27,21.31,94000.0,20.2736,20.3022,20.2546,20.2927,94000.0
2012-10-03 15:10:00,21.31,21.31,21.24,21.24,81400.0,20.2927,20.2927,20.226,20.226,81400.0
2012-10-03 15:20:00,21.25,21.33,21.25,21.3,76800.0,20.2356,20.3117,20.2356,20.2832,76800.0
2012-10-03 15:30:00,21.3,21.35,21.29,21.35,143400.0,20.2832,20.3308,20.2736,20.3308,143400.0
2012-10-03 15:40:00,21.35,21.39,21.34,21.37,141000.0,20.3308,20.3689,20.3213,20.3498,141000.0
2012-10-03 15:50:00,21.38,21.4,21.36,21.38,310400.0,20.3593,20.3784,20.3403,20.3593,310400.0
2012-10-04 09:30:00,21.64,21.65,21.46,21.63,72000.0,20.6069,20.6165,20.4355,20.5974,72000.0
2012-10-04 09:40:00,21.65,21.8,21.65,21.8,77600.0,20.6165,20.7593,20.6165,20.7593,77600.0
2012-10-04 09:50:00,21.79,21.89,21.79,21.86,89200.0,20.7498,20.845,20.7498,20.8164,89200.0
2012-10-04 10:00:00,21.86,21.97,21.81,21.97,217800.0,20.8164,20.9212,20.7688,20.9212,217800.0
2012-10-04 10:10:00,21.98,22.0,21.93,21.96,166200.0,20.9307,20.9497,20.8831,20.9117,166200.0
2012-10-04 10:20:00,21.96,22.0,21.91,21.93,174000.0,20.9117,20.9497,20.864,20.8831,174000.0
2012-10-04 10:30:00,21.93,21.93,21.83,21.85,252800.0,20.8831,20.8831,20.7879,20.8069,252800.0
2012-10-04 10:40:00,21.85,21.85,21.81,21.83,148800.0,20.8069,20.8069,20.7688,20.7879,148800.0
2012-10-04 10:50:00,21.86,21.92,21.81,21.92,104600.0,20.8164,20.8736,20.7688,20.8736,104600.0
2012-10-04 11:00:00,21.93,22.01,21.89,21.89,89400.0,20.8831,20.9593,20.845,20.845,89400.0
2012-10-04 11:10:00,21.89,21.91,21.87,21.89,50200.0,20.845,20.864,20.826,20.845,50200.0
2012-10-04 11:20:00,21.89,21.89,21.85,21.85,66400.0,20.845,20.845,20.8069,20.8069,66400.0
2012-10-04 11:30:00,21.85,21.92,21.85,21.9,35800.0,20.8069,20.8736,20.8069,20.8545,35800.0
2012-10-04 11:40:00,21.89,21.91,21.88,21.88,25400.0,20.845,20.864,20.8355,20.8355,25400.0
2012-10-04 11:50:00,21.89,21.9,21.87,21.88,32800.0,20.845,20.8545,20.826,20.8355,32800.0
2012-10-04 12:00:00,21.87,21.91,21.86,21.91,39600.0,20.826,20.864,20.8164,20.864,39600.0
2012-10-04 12:10:00,21.92,21.95,21.9,21.93,28600.0,20.8736,20.9021,20.8545,20.8831,28600.0
2012-10-04 12:20:00,21.94,21.98,21.94,21.97,38600.0,20.8926,20.9307,20.8926,20.9212,38600.0
2012-10-04 12:30:00,21.97,21.98,21.92,21.94,46000.0,20.9212,20.9307,20.8736,20.8926,46000.0
2012-10-04 12:40:00,21.94,21.95,21.92,21.93,34400.0,20.8926,20.9021,20.8736,20.8831,34400.0
2012-10-04 12:50:00,21.93,21.98,21.93,21.98,30200.0,20.8831,20.9307,20.8831,20.9307,30200.0
2012-10-04 13:00:00,21.97,21.98,21.93,21.94,31000.0,20.9212,20.9307,20.8831,20.8926,31000.0
2012-10-04 13:10:00,21.95,21.96,21.93,21.93,43000.0,20.9021,20.9117,20.8831,20.8831,43000.0
2012-10-04 13:20:00,21.93,21.93,21.9,21.92,51000.0,20.8831,20.8831,20.8545,20.8736,51000.0
2012-10-04 13:30:00,21.92,21.94,21.9,21.9,70400.0,20.8736,20.8926,20.8545,20.8545,70400.0
2012-10-04 13:40:00,21.9,21.94,21.9,21.92,41200.0,20.8545,20.8926,20.8545,20.8736,41200.0
2012-10-04 13:50:00,21.92,21.99,21.92,21.99,41400.0,20.8736,20.9402,20.8736,20.9402,41400.0
2012-10-04 14:00:00,21.99,22.0,21.92,21.94,67600.0,20.9402,20.9497,20.8736,20.8926,67600.0
2012-10-04 14:10:00,21.95,21.96,21.94,21.96,48800.0,20.9021,20.9117,20.8926,20.9117,48800.0
2012-10-04 14:20:00,21.96,21.98,21.93,21.96,40200.0,20.9117,20.9307,20.8831,20.9117,40200.0
2012-10-04 14:30:00,21.96,21.99,21.93,21.93,47600.0,20.9117,20.9402,20.8831,20.8831,47600.0
2012-10-04 14:40:00,21.93,21.96,21.93,21.95,55200.0,20.8831,20.9117,20.8831,20.9021,55200.0
2012-10-04 14:50:00,21.96,21.96,21.91,21.91,53200.0,20.9117,20.9117,20.864,20.864,53200.0
2012-10-04 15:00:00,21.92,21.94,21.92,21.92,58200.0,20.8736,20.8926,20.8736,20.8736,58200.0
2012-10-04 15:10:00,21.93,21.93,21.91,21.92,71000.0,20.8831,20.8831,20.864,20.8736,71000.0
2012-10-04 15:20:00,21.92,21.92,21.9,21.92,75600.0,20.8736,20.8736,20.8545,20.8736,75600.0
2012-10-04 15:30:00,21.92,21.93,21.9,21.9,121000.0,20.8736,20.8831,20.8545,20.8545,121000.0
2012-10-04 15:40:00,21.9,21.9,21.88,21.89,236600.0,20.8545,20.8545,20.8355,20.845,236600.0
2012-10-04 15:50:00,21.89,21.93,21.85,21.93,257600.0,20.845,20.8831,20.8069,20.8831,257600.0
2012-10-05 09:30:00,22.03,22.03,21.97,21.97,34800.0,20.9783,20.9783,20.9212,20.9212,34800.0
2012-10-05 09:40:00,22.02,22.03,21.92,21.99,37200.0,20.9688,20.9783,20.8736,20.9402,37200.0
2012-10-05 09:50:00,21.99,22.03,21.97,22.02,19800.0,20.9402,20.9783,20.9212,20.9688,19800.0
2012-10-05 10:00:00,22.03,22.03,21.99,21.99,18000.0,20.9783,20.9783,20.9402,20.9402,18000.0
2012-10-05 10:10:00,21.99,22.0,21.93,21.99,55600.0,20.9402,20.9497,20.8831,20.9402,55600.0
2012-10-05 10:20:00,22.0,22.03,22.0,22.03,35000.0,20.9497,20.9783,20.9497,20.9783,35000.0
2012-10-05 10:30:00,22.03,22.1,22.02,22.08,34200.0,20.9783,21.045,20.9688,21.0259,34200.0
2012-10-05 10:40:00,22.08,22.08,21.99,22.0,34400.0,21.0259,21.0259,20.9402,20.9497,34400.0
2012-10-05 10:50:00,22.0,22.0,21.97,22.0,23400.0,20.9497,20.9497,20.9212,20.9497,23400.0
2012-10-05 11:00:00,22.0,22.06,21.99,22.06,15600.0,20.9497,21.0069,20.9402,21.0069,15600.0
2012-10-05 11:10:00,22.06,22.08,22.05,22.07,18200.0,21.0069,21.0259,20.9974,21.0164,18200.0
2012-10-05 11:20:00,22.07,22.08,22.07,22.08,27000.0,21.0164,21.0259,21.0164,21.0259,27000.0
2012-10-05 11:30:00,22.07,22.08,22.07,22.07,19200.0,21.0164,21.0259,21.0164,21.0164,19200.0
2012-10-05 11:40:00,22.07,22.07,22.02,22.04,22000.0,21.0164,21.0164,20.9688,20.9878,22000.0
2012-10-05 11:50:00,22.05,22.06,22.03,22.04,15400.0,20.9974,21.0069,20.9783,20.9878,15400.0
2012-10-05 12:00:00,22.05,22.05,22.0,22.01,22000.0,20.9974,20.9974,20.9497,20.9593,22000.0
2012-10-05 12:10:00,22.01,22.05,22.0,22.03,10000.0,20.9593,20.9974,20.9497,20.9783,10000.0
2012-10-05 12:20:00,22.04,22.05,22.03,22.05,8800.0,20.9878,20.9974,20.9783,20.9974,8800.0
2012-10-05 12:30:00,22.04,22.06,22.04,22.06,14800.0,20.9878,21.0069,20.9878,21.0069,14800.0
2012-10-05 12:40:00,22.07,22.07,22.05,22.06,18800.0,21.0164,21.0164,20.9974,21.0069,18800.0
2012-10-05 12:50:00,22.06,22.07,22.04,22.05,14400.0,21.0069,21.0164,20.9878,20.9974,14400.0
2012-10-05 13:00:00,22.06,22.07,22.04,22.05,24000.0,21.0069,21.0164,20.9878,20.9974,24000.0
2012-10-05 13:10:00,22.05,22.07,22.05,22.06,15200.0,20.9974,21.0164,20.9974,21.0069,15200.0
2012-10-05 13:20:00,22.06,22.08,22.03,22.03,55400.0,21.0069,21.0259,20.9783,20.9783,55400.0
2012-10-05 13:30:00,22.02,22.04,22.0,22.02,19600.0,20.9688,20.9878,20.9497,20.9688,19600.0
2012-10-05 13:40:00,22.02,22.03,21.97,21.97,17800.0,20.9688,20.9783,20.9212,20.9212,17800.0
2012-10-05 13:50:00,21.97,21.99,21.96,21.96,21000.0,20.9212,20.9402,20.9117,20.9117,21000.0
2012-10-05 14:00:00,21.97,21.98,21.95,21.95,28400.0,20.9212,20.9307,20.9021,20.9021,28400.0
2012-10-05 14:10:00,21.95,21.99,21.95,21.97,24200.0,20.9021,20.9402,20.9021,20.9212,24200.0
2012-10-05 14:20:00,21.96,21.99,21.96,21.98,20200.0,20.9117,20.9402,20.9117,20.9307,20200.0
2012-10-05 14:30:00,21.99,21.99,21.93,21.93,27400.0,20.9402,20.9402,20.8831,20.8831,27400.0
2012-10-05 14:40:00,21.93,21.95,21.93,21.94,20200.0,20.8831,20.9021,20.8831,20.8926,20200.0
2012-10-05 14:50:00,21.95,21.96,21.91,21.93,54600.0,20.9021,20.9117,20.864,20.8831,54600.0
2012-10-05 15:00:00,21.93,21.93,21.89,21.89,31200.0,20.8831,20.8831,20.845,20.845,31200.0
2012-10-05 15:10:00,21.89,21.93,21.88,21.93,30200.0,20.845,20.8831,20.8355,20.8831,30200.0
2012-10-05 15:20:00,21.93,21.96,21.92,21.95,43400.0,20.8831,20.9117,20.8736,20.9021,43400.0
2012-10-05 15:30:00,21.95,21.96,21.88,21.9,50400.0,20.9021,20.9117,20.8355,20.8545,50400.0
2012-10-05 15:40:00,21.9,21.93,21.9,21.93,46800.0,20.8545,20.8831,20.8545,20.8831,46800.0
2012-10-05 15:50:00,21.93,21.93,21.9,21.92,101000.0,20.8831,20.8831,20.8545,20.8736,101000.0
2012-10-08 09:30:00,21.87,21.88,21.73,21.8,23400.0,20.826,20.8355,20.6926,20.7593,23400.0
2012-10-08 09:40:00,21.8,21.83,21.75,21.78,52800.0,20.7593,20.7879,20.7117,20.7403,52800.0
2012-10-08 09:50:00,21.77,21.78,21.75,21.76,14800.0,20.7307,20.7403,20.7117,20.7212,14800.0
2012-10-08 10:00:00,21.76,21.78,21.76,21.78,51600.0,20.7212,20.7403,20.7212,20.7403,51600.0
2012-10-08 10:10:00,21.78,21.78,21.76,21.77,36600.0,20.7403,20.7403,20.7212,20.7307,36600.0
2012-10-08 10:20:00,21.77,21.78,21.73,21.73,11200.0,20.7307,20.7403,20.6926,20.6926,11200.0
2012-10-08 10:30:00,21.74,21.78,21.73,21.77,17800.0,20.7022,20.7403,20.6926,20.7307,17800.0
2012-10-08 10:40:00,21.77,21.78,21.75,21.75,25000.0,20.7307,20.7403,20.7117,20.7117,25000.0
2012-10-08 10:50:00,21.75,21.78,21.75,21.77,17800.0,20.7117,20.7403,20.7117,20.7307,17800.0
2012-10-08 11:00:00,21.77,21.78,21.76,21.76,18800.0,20.7307,20.7403,20.7212,20.7212,18800.0
2012-10-08 11:10:00,21.76,21.77,21.76,21.76,10000.0,20.7212,20.7307,20.7212,20.7212,10000.0
2012-10-08 11:20:00,21.76,21.77,21.72,21.72,22000.0,20.7212,20.7307,20.6831,20.6831,22000.0
2012-10-08 11:30:00,21.73,21.73,21.7,21.71,23200.0,20.6926,20.6926,20.6641,20.6736,23200.0
2012-10-08 11:40:00,21.71,21.72,21.7,21.71,15600.0,20.6736,20.6831,20.6641,20.6736,15600.0
2012-10-08 11:50:00,21.7,21.73,21.67,21.73,15600.0,20.6641,20.6926,20.6355,20.6926,15600.0
2012-10-08 12:00:00,21.73,21.73,21.71,21.73,19200.0,20.6926,20.6926,20.6736,20.6926,19200.0
2012-10-08 12:10:00,21.73,21.73,21.72,21.73,28600.0,20.6926,20.6926,20.6831,20.6926,28600.0
2012-10-08 12:20:00,21.73,21.75,21.72,21.75,23800.0,20.6926,20.7117,20.6831,20.7117,23800.0
2012-10-08 12:30:00,21.75,21.76,21.73,21.74,13600.0,20.7117,20.7212,20.6926,20.7022,13600.0
2012-10-08 12:40:00,21.74,21.78,21.74,21.77,9800.0,20.7022,20.7403,20.7022,20.7307,9800.0
2012-10-08 12:50:00,21.78,21.8,21.78,21.79,9800.0,20.7403,20.7593,20.7403,20.7498,9800.0
2012-10-08 13:00:00,21.78,21.8,21.76,21.8,39600.0,20.7403,20.7593,20.7212,20.7593,39600.0
2012-10-08 13:10:00,21.79,21.8,21.78,21.79,13000.0,20.7498,20.7593,20.7403,20.7498,13000.0
2012-10-08 13:20:00,21.79,21.8,21.78,21.79,8000.0,20.7498,20.7593,20.7403,20.7498,8000.0
2012-10-08 13:30:00,21.79,21.8,21.78,21.79,9200.0,20.7498,20.7593,20.7403,20.7498,9200.0
2012-10-08 13:40:00,21.79,21.8,21.75,21.75,15000.0,20.7498,20.7593,20.7117,20.7117,15000.0
2012-10-08 13:50:00,21.75,21.75,21.73,21.73,16600.0,20.7117,20.7117,20.6926,20.6926,16600.0
2012-10-08 14:00:00,21.73,21.74,21.69,21.7,33800.0,20.6926,20.7022,20.6545,20.6641,33800.0
2012-10-08 14:10:00,21.7,21.74,21.7,21.73,15000.0,20.6641,20.7022,20.6641,20.6926,15000.0
2012-10-08 14:20:00,21.73,21.74,21.7,21.7,23600.0,20.6926,20.7022,20.6641,20.6641,23600.0
2012-10-08 14:30:00,21.7,21.7,21.68,21.7,22000.0,20.6641,20.6641,20.645,20.6641,22000.0
2012-10-08 14:40:00,21.7,21.7,21.68,21.7,19200.0,20.6641,20.6641,20.645,20.6641,19200.0
2012-10-08 14:50:00,21.69,21.7,21.69,21.7,16000.0,20.6545,20.6641,20.6545,20.6641,16000.0
2012-10-08 15:00:00,21.7,21.73,21.65,21.69,108400.0,20.6641,20.6926,20.6165,20.6545,108400.0
2012-10-08 15:10:00,21.69,21.71,21.68,21.69,39600.0,20.6545,20.6736,20.645,20.6545,39600.0
2012-10-08 15:20:00,21.69,21.7,21.69,21.7,23200.0,20.6545,20.6641,20.6545,20.6641,23200.0
2012-10-08 15:30:00,21.7,21.7,21.68,21.68,31200.0,20.6641,20.6641,20.645,20.645,31200.0
2012-10-08 15:40:00,21.68,21.69,21.63,21.67,129800.0,20.645,20.6545,20.5974,20.6355,129800.0
2012-10-08 15:50:00,21.67,21.68,21.63,21.67,92400.0,20.6355,20.645,20.5974,20.6355,92400.0
2012-10-09 09:30:00,21.61,21.67,21.56,21.65,44000.0,20.5784,20.6355,20.5308,20.6165,44000.0
2012-10-09 09:40:00,21.66,21.67,21.6,21.65,50400.0,20.626,20.6355,20.5688,20.6165,50400.0
2012-10-09 09:50:00,21.64,21.69,21.63,21.68,57800.0,20.6069,20.6545,20.5974,20.645,57800.0
2012-10-09 10:00:00,21.66,21.74,21.65,21.72,24600.0,20.626,20.7022,20.6165,20.6831,24600.0
2012-10-09 10:10:00,21.71,21.74,21.69,21.69,29600.0,20.6736,20.7022,20.6545,20.6545,29600.0
2012-10-09 10:20:00,21.7,21.73,21.68,21.7,9200.0,20.6641,20.6926,20.645,20.6641,9200.0
2012-10-09 10:30:00,21.69,21.7,21.64,21.64,70000.0,20.6545,20.6641,20.6069,20.6069,70000.0
2012-10-09 10:40:00,21.65,21.68,21.63,21.64,78600.0,20.6165,20.645,20.5974,20.6069,78600.0
2012-10-09 10:50:00,21.64,21.64,21.56,21.57,43200.0,20.6069,20.6069,20.5308,20.5403,43200.0
2012-10-09 11:00:00,21.58,21.65,21.55,21.62,41800.0,20.5498,20.6165,20.5212,20.5879,41800.0
2012-10-09 11:10:00,21.63,21.63,21.52,21.52,18800.0,20.5974,20.5974,20.4927,20.4927,18800.0
2012-10-09 11:20:00,21.53,21.57,21.52,21.54,30200.0,20.5022,20.5403,20.4927,20.5117,30200.0
2012-10-09 11:30:00,21.54,21.55,21.51,21.53,24000.0,20.5117,20.5212,20.4831,20.5022,24000.0
2012-10-09 11:40:00,21.53,21.53,21.47,21.51,24000.0,20.5022,20.5022,20.445,20.4831,24000.0
2012-10-09 11:50:00,21.52,21.56,21.5,21.56,40200.0,20.4927,20.5308,20.4736,20.5308,40200.0
2012-10-09 12:00:00,21.56,21.57,21.54,21.56,17000.0,20.5308,20.5403,20.5117,20.5308,17000.0
2012-10-09 12:10:00,21.55,21.62,21.54,21.6,28200.0,20.5212,20.5879,20.5117,20.5688,28200.0
2012-10-09 12:20:00,21.6,21.6,21.56,21.57,26000.0,20.5688,20.5688,20.5308,20.5403,26000.0
2012-10-09 12:30:00,21.57,21.57,21.56,21.57,17400.0,20.5403,20.5403,20.5308,20.5403,17400.0
2012-10-09 12:40:00,21.56,21.57,21.54,21.56,23600.0,20.5308,20.5403,20.5117,20.5308,23600.0
2012-10-09 12:50:00,21.56,21.56,21.52,21.52,12800.0,20.5308,20.5308,20.4927,20.4927,12800.0
2012-10-09 13:00:00,21.52,21.54,21.5,21.52,19400.0,20.4927,20.5117,20.4736,20.4927,19400.0
2012-10-09 13:10:00,21.52,21.54,21.51,21.54,25000.0,20.4927,20.5117,20.4831,20.5117,25000.0
2012-10-09 13:20:00,21.53,21.56,21.53,21.55,8600.0,20.5022,20.5308,20.5022,20.5212,8600.0
2012-10-09 13:30:00,21.55,21.55,21.53,21.53,12000.0,20.5212,20.5212,20.5022,20.5022,12000.0
2012-10-09 13:40:00,21.54,21.55,21.52,21.53,15000.0,20.5117,20.5212,20.4927,20.5022,15000.0
2012-10-09 13:50:00,21.53,21.55,21.5,21.5,32000.0,20.5022,20.5212,20.4736,20.4736,32000.0
2012-10-09 14:00:00,21.5,21.53,21.49,21.52,33200.0,20.4736,20.5022,20.4641,20.4927,33200.0
2012-10-09 14:10:00,21.52,21.55,21.49,21.55,35200.0,20.4927,20.5212,20.4641,20.5212,35200.0
2012-10-09 14:20:00,21.54,21.55,21.51,21.52,15000.0,20.5117,20.5212,20.4831,20.4927,15000.0
2012-10-09 14:30:00,21.52,21.52,21.5,21.5,22400.0,20.4927,20.4927,20.4736,20.4736,22400.0
2012-10-09 14:40:00,21.5,21.53,21.48,21.51,37600.0,20.4736,20.5022,20.4546,20.4831,37600.0
2012-10-09 14:50:00,21.51,21.53,21.5,21.51,30000.0,20.4831,20.5022,20.4736,20.4831,30000.0
2012-10-09 15:00:00,21.52,21.53,21.5,21.51,28800.0,20.4927,20.5022,20.4736,20.4831,28800.0
2012-10-09 15:10:00,21.51,21.52,21.48,21.49,58200.0,20.4831,20.4927,20.4546,20.4641,58200.0
2012-10-09 15:20:00,21.49,21.5,21.47,21.48,40400.0,20.4641,20.4736,20.445,20.4546,40400.0
2012-10-09 15:30:00,21.49,21.49,21.46,21.48,39200.0,20.4641,20.4641,20.4355,20.4546,39200.0
2012-10-09 15:40:00,21.48,21.5,21.48,21.48,44000.0,20.4546,20.4736,20.4546,20.4546,44000.0
2012-10-09 15:50:00,21.48,21.48,21.42,21.43,130800.0,20.4546,20.4546,20.3974,20.407,130800.0
2012-10-10 09:30:00,21.43,21.47,21.35,21.36,32200.0,20.407,20.445,20.3308,20.3403,32200.0
2012-10-10 09:40:00,21.36,21.36,21.27,21.35,42200.0,20.3403,20.3403,20.2546,20.3308,42200.0
2012-10-10 09:50:00,21.36,21.36,21.21,21.29,71400.0,20.3403,20.3403,20.1975,20.2736,71400.0
2012-10-10 10:00:00,21.29,21.33,21.29,21.32,33800.0,20.2736,20.3117,20.2736,20.3022,33800.0
2012-10-10 10:10:00,21.31,21.34,21.3,21.34,30400.0,20.2927,20.3213,20.2832,20.3213,30400.0
2012-10-10 10:20:00,21.34,21.35,21.31,21.33,28200.0,20.3213,20.3308,20.2927,20.3117,28200.0
2012-10-10 10:30:00,21.34,21.34,21.31,21.31,34800.0,20.3213,20.3213,20.2927,20.2927,34800.0
2012-10-10 10:40:00,21.32,21.33,21.31,21.32,35600.0,20.3022,20.3117,20.2927,20.3022,35600.0
2012-10-10 10:50:00,21.32,21.33,21.3,21.3,28400.0,20.3022,20.3117,20.2832,20.2832,28400.0
2012-10-10 11:00:00,21.3,21.32,21.28,21.31,23200.0,20.2832,20.3022,20.2641,20.2927,23200.0
2012-10-10 11:10:00,21.31,21.32,21.27,21.28,12800.0,20.2927,20.3022,20.2546,20.2641,12800.0
2012-10-10 11:20:00,21.28,21.3,21.25,21.28,15600.0,20.2641,20.2832,20.2356,20.2641,15600.0
2012-10-10 11:30:00,21.28,21.3,21.27,21.27,54600.0,20.2641,20.2832,20.2546,20.2546,54600.0
2012-10-10 11:40:00,21.27,21.31,21.26,21.31,57600.0,20.2546,20.2927,20.2451,20.2927,57600.0
2012-10-10 11:50:00,21.31,21.31,21.25,21.29,61800.0,20.2927,20.2927,20.2356,20.2736,61800.0
2012-10-10 12:00:00,21.27,21.3,21.27,21.28,35600.0,20.2546,20.2832,20.2546,20.2641,35600.0
2012-10-10 12:10:00,21.29,21.29,21.28,21.29,41800.0,20.2736,20.2736,20.2641,20.2736,41800.0
2012-10-10 12:20:00,21.3,21.3,21.28,21.29,18000.0,20.2832,20.2832,20.2641,20.2736,18000.0
2012-10-10 12:30:00,21.3,21.3,21.27,21.28,66200.0,20.2832,20.2832,20.2546,20.2641,66200.0
2012-10-10 12:40:00,21.28,21.28,21.26,21.28,19000.0,20.2641,20.2641,20.2451,20.2641,19000.0
2012-10-10 12:50:00,21.28,21.28,21.25,21.26,42400.0,20.2641,20.2641,20.2356,20.2451,42400.0
2012-10-10 13:00:00,21.26,21.29,21.26,21.28,27000.0,20.2451,20.2736,20.2451,20.2641,27000.0
2012-10-10 13:10:00,21.29,21.33,21.27,21.32,86600.0,20.2736,20.3117,20.2546,20.3022,86600.0
2012-10-10 13:20:00,21.32,21.35,21.32,21.34,21800.0,20.3022,20.3308,20.3022,20.3213,21800.0
2012-10-10 13:30:00,21.34,21.35,21.3,21.3,15800.0,20.3213,20.3308,20.2832,20.2832,15800.0
2012-10-10 13:40:00,21.31,21.32,21.26,21.28,31000.0,20.2927,20.3022,20.2451,20.2641,31000.0
2012-10-10 13:50:00,21.28,21.28,21.25,21.28,56400.0,20.2641,20.2641,20.2356,20.2641,56400.0
2012-10-10 14:00:00,21.28,21.32,21.28,21.3,26200.0,20.2641,20.3022,20.2641,20.2832,26200.0
2012-10-10 14:10:00,21.3,21.34,21.27,21.34,38400.0,20.2832,20.3213,20.2546,20.3213,38400.0
2012-10-10 14:20:00,21.34,21.34,21.31,21.33,42600.0,20.3213,20.3213,20.2927,20.3117,42600.0
2012-10-10 14:30:00,21.32,21.33,21.3,21.31,47600.0,20.3022,20.3117,20.2832,20.2927,47600.0
2012-10-10 14:40:00,21.31,21.31,21.25,21.27,30000.0,20.2927,20.2927,20.2356,20.2546,30000.0
2012-10-10 14:50:00,21.27,21.28,21.26,21.26,27200.0,20.2546,20.2641,20.2451,20.2451,27200.0
2012-10-10 15:00:00,21.27,21.3,21.27,21.3,49400.0,20.2546,20.2832,20.2546,20.2832,49400.0
2012-10-10 15:10:00,21.29,21.3,21.27,21.28,68600.0,20.2736,20.2832,20.2546,20.2641,68600.0
2012-10-10 15:20:00,21.28,21.31,21.28,21.28,50200.0,20.2641,20.2927,20.2641,20.2641,50200.0
2012-10-10 15:30:00,21.29,21.3,21.27,21.29,49600.0,20.2736,20.2832,20.2546,20.2736,49600.0
2012-10-10 15:40:00,21.29,21.31,21.28,21.3,50000.0,20.2736,20.2927,20.2641,20.2832,50000.0
2012-10-10 15:50:00,21.3,21.31,21.28,21.31,102200.0,20.2832,20.2927,20.2641,20.2927,102200.0
2012-10-11 09:30:00,21.5,21.55,21.44,21.55,15800.0,20.4736,20.5212,20.4165,20.5212,15800.0
2012-10-11 09:40:00,21.55,21.56,21.48,21.49,15400.0,20.5212,20.5308,20.4546,20.4641,15400.0
2012-10-11 09:50:00,21.48,21.53,21.47,21.5,18600.0,20.4546,20.5022,20.445,20.4736,18600.0
2012-10-11 10:00:00,21.52,21.57,21.5,21.5,26600.0,20.4927,20.5403,20.4736,20.4736,26600.0
2012-10-11 10:10:00,21.5,21.51,21.47,21.49,15200.0,20.4736,20.4831,20.445,20.4641,15200.0
2012-10-11 10:20:00,21.49,21.51,21.48,21.49,10400.0,20.4641,20.4831,20.4546,20.4641,10400.0
2012-10-11 10:30:00,21.5,21.5,21.43,21.43,58400.0,20.4736,20.4736,20.407,20.407,58400.0
2012-10-11 10:40:00,21.43,21.53,21.43,21.51,547200.0,20.407,20.5022,20.407,20.4831,547200.0
2012-10-11 10:50:00,21.51,21.53,21.47,21.49,12000.0,20.4831,20.5022,20.445,20.4641,12000.0
2012-10-11 11:00:00,21.49,21.5,21.47,21.49,16400.0,20.4641,20.4736,20.445,20.4641,16400.0
2012-10-11 11:10:00,21.49,21.5,21.46,21.46,8400.0,20.4641,20.4736,20.4355,20.4355,8400.0
2012-10-11 11:20:00,21.47,21.48,21.44,21.44,19400.0,20.445,20.4546,20.4165,20.4165,19400.0
2012-10-11 11:30:00,21.45,21.46,21.43,21.44,26800.0,20.426,20.4355,20.407,20.4165,26800.0
2012-10-11 11:40:00,21.45,21.45,21.41,21.41,27000.0,20.426,20.426,20.3879,20.3879,27000.0
2012-10-11 11:50:00,21.42,21.42,21.34,21.39,165400.0,20.3974,20.3974,20.3213,20.3689,165400.0
2012-10-11 12:00:00,21.39,21.46,21.39,21.44,14200.0,20.3689,20.4355,20.3689,20.4165,14200.0
2012-10-11 12:10:00,21.45,21.48,21.44,21.47,14000.0,20.426,20.4546,20.4165,20.445,14000.0
2012-10-11 12:20:00,21.47,21.47,21.41,21.42,14600.0,20.445,20.445,20.3879,20.3974,14600.0
2012-10-11 12:30:00,21.42,21.45,21.42,21.44,16800.0,20.3974,20.426,20.3974,20.4165,16800.0
2012-10-11 12:40:00,21.43,21.47,21.43,21.46,18200.0,20.407,20.445,20.407,20.4355,18200.0
2012-10-11 12:50:00,21.46,21.47,21.43,21.43,15200.0,20.4355,20.445,20.407,20.407,15200.0
2012-10-11 13:00:00,21.44,21.46,21.43,21.45,12800.0,20.4165,20.4355,20.407,20.426,12800.0
2012-10-11 13:10:00,21.44,21.47,21.43,21.46,41400.0,20.4165,20.445,20.407,20.4355,41400.0
2012-10-11 13:20:00,21.45,21.48,21.43,21.48,35000.0,20.426,20.4546,20.407,20.4546,35000.0
2012-10-11 13:30:00,21.48,21.5,21.45,21.48,18800.0,20.4546,20.4736,20.426,20.4546,18800.0
2012-10-11 13:40:00,21.48,21.48,21.45,21.48,19600.0,20.4546,20.4546,20.426,20.4546,19600.0
2012-10-11 13:50:00,21.49,21.5,21.44,21.47,26400.0,20.4641,20.4736,20.4165,20.445,26400.0
2012-10-11 14:00:00,21.47,21.47,21.43,21.43,30400.0,20.445,20.445,20.407,20.407,30400.0
2012-10-11 14:10:00,21.44,21.5,21.43,21.49,28000.0,20.4165,20.4736,20.407,20.4641,28000.0
2012-10-11 14:20:00,21.49,21.5,21.46,21.49,28800.0,20.4641,20.4736,20.4355,20.4641,28800.0
2012-10-11 14:30:00,21.49,21.51,21.49,21.5,27800.0,20.4641,20.4831,20.4641,20.4736,27800.0
2012-10-11 14:40:00,21.5,21.5,21.49,21.5,36400.0,20.4736,20.4736,20.4641,20.4736,36400.0
2012-10-11 14:50:00,21.5,21.53,21.5,21.53,42000.0,20.4736,20.5022,20.4736,20.5022,42000.0
2012-10-11 15:00:00,21.53,21.55,21.52,21.52,37200.0,20.5022,20.5212,20.4927,20.4927,37200.0
2012-10-11 15:10:00,21.53,21.57,21.5,21.52,84200.0,20.5022,20.5403,20.4736,20.4927,84200.0
2012-10-11 15:20:00,21.52,21.57,21.52,21.57,30400.0,20.4927,20.5403,20.4927,20.5403,30400.0
2012-10-11 15:30:00,21.57,21.57,21.52,21.53,40800.0,20.5403,20.5403,20.4927,20.5022,40800.0
2012-10-11 15:40:00,21.53,21.55,21.51,21.52,70600.0,20.5022,20.5212,20.4831,20.4927,70600.0
2012-10-11 15:50:00,21.53,21.54,21.5,21.51,152000.0,20.5022,20.5117,20.4736,20.4831,152000.0
2012-10-12 09:30:00,21.46,21.47,21.42,21.45,17600.0,20.4355,20.445,20.3974,20.426,17600.0
2012-10-12 09:40:00,21.48,21.5,21.41,21.48,16000.0,20.4546,20.4736,20.3879,20.4546,16000.0
2012-10-12 09:50:00,21.5,21.57,21.47,21.56,38600.0,20.4736,20.5403,20.445,20.5308,38600.0
2012-10-12 10:00:00,21.56,21.59,21.52,21.53,28600.0,20.5308,20.5593,20.4927,20.5022,28600.0
2012-10-12 10:10:00,21.52,21.57,21.49,21.49,28000.0,20.4927,20.5403,20.4641,20.4641,28000.0
2012-10-12 10:20:00,21.49,21.56,21.48,21.55,91600.0,20.4641,20.5308,20.4546,20.5212,91600.0
2012-10-12 10:30:00,21.55,21.56,21.53,21.55,25000.0,20.5212,20.5308,20.5022,20.5212,25000.0
2012-10-12 10:40:00,21.56,21.57,21.51,21.55,31200.0,20.5308,20.5403,20.4831,20.5212,31200.0
2012-10-12 10:50:00,21.56,21.65,21.56,21.62,31400.0,20.5308,20.6165,20.5308,20.5879,31400.0
2012-10-12 11:00:00,21.6,21.6,21.58,21.59,19800.0,20.5688,20.5688,20.5498,20.5593,19800.0
2012-10-12 11:10:00,21.59,21.59,21.53,21.53,34800.0,20.5593,20.5593,20.5022,20.5022,34800.0
2012-10-12 11:20:00,21.54,21.57,21.54,21.55,38800.0,20.5117,20.5403,20.5117,20.5212,38800.0
2012-10-12 11:30:00,21.55,21.55,21.48,21.5,45000.0,20.5212,20.5212,20.4546,20.4736,45000.0
2012-10-12 11:40:00,21.5,21.52,21.45,21.48,44200.0,20.4736,20.4927,20.426,20.4546,44200.0
2012-10-12 11:50:00,21.48,21.5,21.46,21.5,35600.0,20.4546,20.4736,20.4355,20.4736,35600.0
2012-10-12 12:00:00,21.5,21.54,21.46,21.53,43800.0,20.4736,20.5117,20.4355,20.5022,43800.0
2012-10-12 12:10:00,21.53,21.54,21.5,21.53,34200.0,20.5022,20.5117,20.4736,20.5022,34200.0
2012-10-12 12:20:00,21.54,21.54,21.49,21.49,16800.0,20.5117,20.5117,20.4641,20.4641,16800.0
2012-10-12 12:30:00,21.48,21.52,21.48,21.49,19800.0,20.4546,20.4927,20.4546,20.4641,19800.0
2012-10-12 12:40:00,21.49,21.5,21.47,21.47,11200.0,20.4641,20.4736,20.445,20.445,11200.0
2012-10-12 12:50:00,21.48,21.48,21.46,21.47,15000.0,20.4546,20.4546,20.4355,20.445,15000.0
2012-10-12 13:00:00,21.47,21.51,21.46,21.5,118400.0,20.445,20.4831,20.4355,20.4736,118400.0
2012-10-12 13:10:00,21.49,21.49,21.45,21.46,10600.0,20.4641,20.4641,20.426,20.4355,10600.0
2012-10-12 13:20:00,21.46,21.47,21.43,21.46,95600.0,20.4355,20.445,20.407,20.4355,95600.0
2012-10-12 13:30:00,21.46,21.47,21.42,21.43,15200.0,20.4355,20.445,20.3974,20.407,15200.0
2012-10-12 13:40:00,21.43,21.45,21.4,21.42,10200.0,20.407,20.426,20.3784,20.3974,10200.0
2012-10-12 13:50:00,21.42,21.44,21.4,21.42,28000.0,20.3974,20.4165,20.3784,20.3974,28000.0
2012-10-12 14:00:00,21.42,21.42,21.39,21.4,21800.0,20.3974,20.3974,20.3689,20.3784,21800.0
2012-10-12 14:10:00,21.41,21.46,21.4,21.43,172000.0,20.3879,20.4355,20.3784,20.407,172000.0
2012-10-12 14:20:00,21.45,21.49,21.44,21.47,26000.0,20.426,20.4641,20.4165,20.445,26000.0
2012-10-12 14:30:00,21.47,21.51,21.47,21.5,26600.0,20.445,20.4831,20.445,20.4736,26600.0
2012-10-12 14:40:00,21.5,21.52,21.48,21.5,32400.0,20.4736,20.4927,20.4546,20.4736,32400.0
2012-10-12 14:50:00,21.5,21.55,21.47,21.48,60200.0,20.4736,20.5212,20.445,20.4546,60200.0
2012-10-12 15:00:00,21.48,21.5,21.43,21.49,51600.0,20.4546,20.4736,20.407,20.4641,51600.0
2012-10-12 15:10:00,21.49,21.53,21.49,21.53,36200.0,20.4641,20.5022,20.4641,20.5022,36200.0
2012-10-12 15:20:00,21.53,21.56,21.52,21.55,63400.0,20.5022,20.5308,20.4927,20.5212,63400.0
2012-10-12 15:30:00,21.55,21.56,21.52,21.53,70000.0,20.5212,20.5308,20.4927,20.5022,70000.0
2012-10-12 15:40:00,21.54,21.56,21.52,21.56,100200.0,20.5117,20.5308,20.4927,20.5308,100200.0
2012-10-12 15:50:00,21.56,21.58,21.54,21.56,158200.0,20.5308,20.5498,20.5117,20.5308,158200.0
2012-10-15 09:30:00,21.57,21.76,21.57,21.65,20400.0,20.5403,20.7212,20.5403,20.6165,20400.0
2012-10-15 09:40:00,21.67,21.68,21.54,21.54,14600.0,20.6355,20.645,20.5117,20.5117,14600.0
2012-10-15 09:50:00,21.56,21.57,21.48,21.53,16600.0,20.5308,20.5403,20.4546,20.5022,16600.0
2012-10-15 10:00:00,21.5,21.52,21.47,21.48,13800.0,20.4736,20.4927,20.445,20.4546,13800.0
2012-10-15 10:10:00,21.49,21.49,21.45,21.49,11400.0,20.4641,20.4641,20.426,20.4641,11400.0
2012-10-15 10:20:00,21.48,21.53,21.47,21.51,17800.0,20.4546,20.5022,20.445,20.4831,17800.0
2012-10-15 10:30:00,21.5,21.52,21.48,21.49,13400.0,20.4736,20.4927,20.4546,20.4641,13400.0
2012-10-15 10:40:00,21.49,21.5,21.48,21.49,10800.0,20.4641,20.4736,20.4546,20.4641,10800.0
2012-10-15 10:50:00,21.49,21.5,21.46,21.49,13400.0,20.4641,20.4736,20.4355,20.4641,13400.0
2012-10-15 11:00:00,21.5,21.54,21.48,21.54,14800.0,20.4736,20.5117,20.4546,20.5117,14800.0
2012-10-15 11:10:00,21.54,21.57,21.53,21.54,10600.0,20.5117,20.5403,20.5022,20.5117,10600.0
2012-10-15 11:20:00,21.54,21.57,21.53,21.57,16400.0,20.5117,20.5403,20.5022,20.5403,16400.0
2012-10-15 11:30:00,21.56,21.61,21.55,21.61,15400.0,20.5308,20.5784,20.5212,20.5784,15400.0
2012-10-15 11:40:00,21.61,21.64,21.6,21.6,12600.0,20.5784,20.6069,20.5688,20.5688,12600.0
2012-10-15 11:50:00,21.61,21.61,21.53,21.53,16000.0,20.5784,20.5784,20.5022,20.5022,16000.0
2012-10-15 12:00:00,21.53,21.53,21.51,21.53,12400.0,20.5022,20.5022,20.4831,20.5022,12400.0
2012-10-15 12:10:00,21.52,21.53,21.5,21.51,8600.0,20.4927,20.5022,20.4736,20.4831,8600.0
2012-10-15 12:20:00,21.51,21.54,21.5,21.53,19200.0,20.4831,20.5117,20.4736,20.5022,19200.0
2012-10-15 12:30:00,21.54,21.54,21.51,21.52,11600.0,20.5117,20.5117,20.4831,20.4927,11600.0
2012-10-15 12:40:00,21.52,21.54,21.52,21.53,9600.0,20.4927,20.5117,20.4927,20.5022,9600.0
2012-10-15 12:50:00,21.53,21.54,21.52,21.53,9800.0,20.5022,20.5117,20.4927,20.5022,9800.0
2012-10-15 13:00:00,21.53,21.55,21.52,21.53,11200.0,20.5022,20.5212,20.4927,20.5022,11200.0
2012-10-15 13:10:00,21.53,21.54,21.52,21.52,11200.0,20.5022,20.5117,20.4927,20.4927,11200.0
2012-10-15 13:20:00,21.52,21.53,21.5,21.52,10800.0,20.4927,20.5022,20.4736,20.4927,10800.0
2012-10-15 13:30:00,21.51,21.53,21.5,21.52,7600.0,20.4831,20.5022,20.4736,20.4927,7600.0
2012-10-15 13:40:00,21.52,21.55,21.51,21.55,11200.0,20.4927,20.5212,20.4831,20.5212,11200.0
2012-10-15 13:50:00,21.55,21.56,21.53,21.56,15400.0,20.5212,20.5308,20.5022,20.5308,15400.0
2012-10-15 14:00:00,21.56,21.57,21.54,21.54,15400.0,20.5308,20.5403,20.5117,20.5117,15400.0
2012-10-15 14:10:00,21.54,21.55,21.52,21.53,17200.0,20.5117,20.5212,20.4927,20.5022,17200.0
2012-10-15 14:20:00,21.52,21.55,21.5,21.5,24000.0,20.4927,20.5212,20.4736,20.4736,24000.0
2012-10-15 14:30:00,21.5,21.51,21.48,21.49,18000.0,20.4736,20.4831,20.4546,20.4641,18000.0
2012-10-15 14:40:00,21.5,21.5,21.48,21.5,22000.0,20.4736,20.4736,20.4546,20.4736,22000.0
2012-10-15 14:50:00,21.5,21.53,21.5,21.52,22000.0,20.4736,20.5022,20.4736,20.4927,22000.0
2012-10-15 15:00:00,21.51,21.52,21.49,21.49,26000.0,20.4831,20.4927,20.4641,20.4641,26000.0
2012-10-15 15:10:00,21.5,21.53,21.5,21.53,34400.0,20.4736,20.5022,20.4736,20.5022,34400.0
2012-10-15 15:20:00,21.52,21.53,21.5,21.5,25200.0,20.4927,20.5022,20.4736,20.4736,25200.0
2012-10-15 15:30:00,21.51,21.53,21.5,21.52,31200.0,20.4831,20.5022,20.4736,20.4927,31200.0
2012-10-15 15:40:00,21.52,21.55,21.51,21.54,40000.0,20.4927,20.5212,20.4831,20.5117,40000.0
2012-10-15 15:50:00,21.54,21.6,21.54,21.59,141600.0,20.5117,20.5688,20.5117,20.5593,141600.0
2012-10-16 09:30:00,21.63,21.67,21.63,21.64,12200.0,20.5974,20.6355,20.5974,20.6069,12200.0
2012-10-16 09:40:00,21.62,21.63,21.6,21.6,7000.0,20.5879,20.5974,20.5688,20.5688,7000.0
2012-10-16 09:50:00,21.59,21.66,21.59,21.66,9000.0,20.5593,20.626,20.5593,20.626,9000.0
2012-10-16 10:00:00,21.66,21.66,21.63,21.64,8000.0,20.626,20.626,20.5974,20.6069,8000.0
2012-10-16 10:10:00,21.64,21.68,21.64,21.67,9200.0,20.6069,20.645,20.6069,20.6355,9200.0
2012-10-16 10:20:00,21.66,21.67,21.65,21.67,9600.0,20.626,20.6355,20.6165,20.6355,9600.0
2012-10-16 10:30:00,21.66,21.68,21.66,21.68,4800.0,20.626,20.645,20.626,20.645,4800.0
2012-10-16 10:40:00,21.68,21.68,21.65,21.67,7400.0,20.645,20.645,20.6165,20.6355,7400.0
2012-10-16 10:50:00,21.67,21.68,21.65,21.68,6800.0,20.6355,20.645,20.6165,20.645,6800.0
2012-10-16 11:00:00,21.68,21.68,21.67,21.68,3600.0,20.645,20.645,20.6355,20.645,3600.0
2012-10-16 11:10:00,21.69,21.7,21.68,21.69,2600.0,20.6545,20.6641,20.645,20.6545,2600.0
2012-10-16 11:20:00,21.7,21.74,21.69,21.73,6400.0,20.6641,20.7022,20.6545,20.6926,6400.0
2012-10-16 11:30:00,21.74,21.74,21.71,21.72,5000.0,20.7022,20.7022,20.6736,20.6831,5000.0
2012-10-16 11:40:00,21.72,21.72,21.68,21.72,13600.0,20.6831,20.6831,20.645,20.6831,13600.0
2012-10-16 11:50:00,21.71,21.71,21.7,21.7,6400.0,20.6736,20.6736,20.6641,20.6641,6400.0
2012-10-16 12:00:00,21.7,21.71,21.68,21.71,15000.0,20.6641,20.6736,20.645,20.6736,15000.0
2012-10-16 12:10:00,21.71,21.73,21.68,21.68,17800.0,20.6736,20.6926,20.645,20.645,17800.0
2012-10-16 12:20:00,21.68,21.68,21.66,21.67,26000.0,20.645,20.645,20.626,20.6355,26000.0
2012-10-16 12:30:00,21.67,21.68,21.67,21.67,20000.0,20.6355,20.645,20.6355,20.6355,20000.0
2012-10-16 12:40:00,21.67,21.68,21.65,21.66,13800.0,20.6355,20.645,20.6165,20.626,13800.0
2012-10-16 12:50:00,21.66,21.67,21.65,21.65,11200.0,20.626,20.6355,20.6165,20.6165,11200.0
2012-10-16 13:00:00,21.65,21.67,21.65,21.65,15000.0,20.6165,20.6355,20.6165,20.6165,15000.0
2012-10-16 13:10:00,21.65,21.65,21.64,21.64,4800.0,20.6165,20.6165,20.6069,20.6069,4800.0
2012-10-16 13:20:00,21.64,21.67,21.64,21.66,9600.0,20.6069,20.6355,20.6069,20.626,9600.0
2012-10-16 13:30:00,21.66,21.66,21.64,21.64,5200.0,20.626,20.626,20.6069,20.6069,5200.0
2012-10-16 13:40:00,21.64,21.66,21.63,21.66,13200.0,20.6069,20.626,20.5974,20.626,13200.0
2012-10-16 13:50:00,21.65,21.66,21.65,21.65,8400.0,20.6165,20.626,20.6165,20.6165,8400.0
2012-10-16 14:00:00,21.65,21.66,21.65,21.65,21000.0,20.6165,20.626,20.6165,20.6165,21000.0
2012-10-16 14:10:00,21.65,21.66,21.65,21.66,17600.0,20.6165,20.626,20.6165,20.626,17600.0
2012-10-16 14:20:00,21.66,21.67,21.65,21.66,10600.0,20.626,20.6355,20.6165,20.626,10600.0
2012-10-16 14:30:00,21.66,21.67,21.66,21.67,10600.0,20.626,20.6355,20.626,20.6355,10600.0
2012-10-16 14:40:00,21.67,21.68,21.66,21.68,24800.0,20.6355,20.645,20.626,20.645,24800.0
2012-10-16 14:50:00,21.68,21.69,21.67,21.69,15200.0,20.645,20.6545,20.6355,20.6545,15200.0
2012-10-16 15:00:00,21.68,21.68,21.67,21.68,28000.0,20.645,20.645,20.6355,20.645,28000.0
2012-10-16 15:10:00,21.68,21.7,21.67,21.7,28000.0,20.645,20.6641,20.6355,20.6641,28000.0
2012-10-16 15:20:00,21.7,21.7,21.68,21.7,29200.0,20.6641,20.6641,20.645,20.6641,29200.0
2012-10-16 15:30:00,21.7,21.7,21.68,21.68,28200.0,20.6641,20.6641,20.645,20.645,28200.0
2012-10-16 15:40:00,21.69,21.71,21.68,21.68,33000.0,20.6545,20.6736,20.645,20.645,33000.0
2012-10-16 15:50:00,21.68,21.75,21.68,21.73,105000.0,20.645,20.7117,20.645,20.6926,105000.0
2012-10-17 09:30:00,21.73,21.73,21.68,21.68,18000.0,20.6926,20.6926,20.645,20.645,18000.0
2012-10-17 09:40:00,21.73,21.8,21.73,21.76,14000.0,20.6926,20.7593,20.6926,20.7212,14000.0
2012-10-17 09:50:00,21.76,21.77,21.75,21.76,1800.0,20.7212,20.7307,20.7117,20.7212,1800.0
2012-10-17 10:00:00,21.78,21.84,21.76,21.84,4000.0,20.7403,20.7974,20.7212,20.7974,4000.0
2012-10-17 10:10:00,21.86,21.88,21.81,21.82,9800.0,20.8164,20.8355,20.7688,20.7783,9800.0
2012-10-17 10:20:00,21.82,21.87,21.8,21.87,12400.0,20.7783,20.826,20.7593,20.826,12400.0
2012-10-17 10:30:00,21.88,21.91,21.85,21.91,15400.0,20.8355,20.864,20.8069,20.864,15400.0
2012-10-17 10:40:00,21.91,21.91,21.86,21.9,17600.0,20.864,20.864,20.8164,20.8545,17600.0
2012-10-17 10:50:00,21.89,21.89,21.86,21.86,18200.0,20.845,20.845,20.8164,20.8164,18200.0
2012-10-17 11:00:00,21.87,21.88,21.83,21.86,15200.0,20.826,20.8355,20.7879,20.8164,15200.0
2012-10-17 11:10:00,21.84,21.85,21.82,21.82,6400.0,20.7974,20.8069,20.7783,20.7783,6400.0
2012-10-17 11:20:00,21.84,21.85,21.82,21.83,11200.0,20.7974,20.8069,20.7783,20.7879,11200.0
2012-10-17 11:30:00,21.83,21.85,21.82,21.83,17000.0,20.7879,20.8069,20.7783,20.7879,17000.0
2012-10-17 11:40:00,21.82,21.83,21.82,21.83,6600.0,20.7783,20.7879,20.7783,20.7879,6600.0
2012-10-17 11:50:00,21.83,21.86,21.83,21.84,8000.0,20.7879,20.8164,20.7879,20.7974,8000.0
2012-10-17 12:00:00,21.84,21.86,21.83,21.85,11000.0,20.7974,20.8164,20.7879,20.8069,11000.0
2012-10-17 12:10:00,21.86,21.86,21.83,21.83,9800.0,20.8164,20.8164,20.7879,20.7879,9800.0
2012-10-17 12:20:00,21.83,21.85,21.83,21.84,7000.0,20.7879,20.8069,20.7879,20.7974,7000.0
2012-10-17 12:30:00,21.85,21.86,21.84,21.86,13200.0,20.8069,20.8164,20.7974,20.8164,13200.0
2012-10-17 12:40:00,21.86,21.87,21.86,21.86,10200.0,20.8164,20.826,20.8164,20.8164,10200.0
2012-10-17 12:50:00,21.86,21.87,21.86,21.86,6400.0,20.8164,20.826,20.8164,20.8164,6400.0
2012-10-17 13:00:00,21.88,21.91,21.87,21.9,10800.0,20.8355,20.864,20.826,20.8545,10800.0
2012-10-17 13:10:00,21.9,21.92,21.9,21.9,12000.0,20.8545,20.8736,20.8545,20.8545,12000.0
2012-10-17 13:20:00,21.9,21.91,21.85,21.86,68600.0,20.8545,20.864,20.8069,20.8164,68600.0
2012-10-17 13:30:00,21.87,21.89,21.83,21.89,22600.0,20.826,20.845,20.7879,20.845,22600.0
2012-10-17 13:40:00,21.89,21.89,21.84,21.86,32800.0,20.845,20.845,20.7974,20.8164,32800.0
2012-10-17 13:50:00,21.86,21.88,21.86,21.86,7400.0,20.8164,20.8355,20.8164,20.8164,7400.0
2012-10-17 14:00:00,21.86,21.89,21.86,21.88,9000.0,20.8164,20.845,20.8164,20.8355,9000.0
2012-10-17 14:10:00,21.89,21.9,21.87,21.89,19000.0,20.845,20.8545,20.826,20.845,19000.0
2012-10-17 14:20:00,21.89,21.9,21.88,21.89,15000.0,20.845,20.8545,20.8355,20.845,15000.0
2012-10-17 14:30:00,21.89,21.9,21.86,21.86,44400.0,20.845,20.8545,20.8164,20.8164,44400.0
2012-10-17 14:40:00,21.85,21.89,21.85,21.86,20400.0,20.8069,20.845,20.8069,20.8164,20400.0
2012-10-17 14:50:00,21.86,21.9,21.86,21.89,43600.0,20.8164,20.8545,20.8164,20.845,43600.0
2012-10-17 15:00:00,21.89,21.93,21.86,21.92,37400.0,20.845,20.8831,20.8164,20.8736,37400.0
2012-10-17 15:10:00,21.93,21.97,21.92,21.95,30200.0,20.8831,20.9212,20.8736,20.9021,30200.0
2012-10-17 15:20:00,21.95,21.98,21.94,21.97,66400.0,20.9021,20.9307,20.8926,20.9212,66400.0
2012-10-17 15:30:00,21.96,21.98,21.96,21.97,39200.0,20.9117,20.9307,20.9117,20.9212,39200.0
2012-10-17 15:40:00,21.97,21.98,21.93,21.97,106400.0,20.9212,20.9307,20.8831,20.9212,106400.0
2012-10-17 15:50:00,21.97,21.97,21.85,21.91,423200.0,20.9212,20.9212,20.8069,20.864,423200.0
2012-10-18 09:30:00,21.88,21.98,21.86,21.9,12400.0,20.8355,20.9307,20.8164,20.8545,12400.0
2012-10-18 09:40:00,21.93,21.95,21.85,21.85,11800.0,20.8831,20.9021,20.8069,20.8069,11800.0
2012-10-18 09:50:00,21.85,21.87,21.77,21.82,30200.0,20.8069,20.826,20.7307,20.7783,30200.0
2012-10-18 10:00:00,21.81,21.86,21.78,21.86,15400.0,20.7688,20.8164,20.7403,20.8164,15400.0
2012-10-18 10:10:00,21.86,21.86,21.72,21.73,26600.0,20.8164,20.8164,20.6831,20.6926,26600.0
2012-10-18 10:20:00,21.75,21.78,21.75,21.78,4800.0,20.7117,20.7403,20.7117,20.7403,4800.0
2012-10-18 10:30:00,21.77,21.8,21.75,21.77,16800.0,20.7307,20.7593,20.7117,20.7307,16800.0
2012-10-18 10:40:00,21.76,21.78,21.75,21.75,11600.0,20.7212,20.7403,20.7117,20.7117,11600.0
2012-10-18 10:50:00,21.78,21.79,21.75,21.79,11000.0,20.7403,20.7498,20.7117,20.7498,11000.0
2012-10-18 11:00:00,21.79,21.81,21.78,21.81,13000.0,20.7498,20.7688,20.7403,20.7688,13000.0
2012-10-18 11:10:00,21.81,21.82,21.8,21.81,15400.0,20.7688,20.7783,20.7593,20.7688,15400.0
2012-10-18 11:20:00,21.82,21.85,21.8,21.85,19200.0,20.7783,20.8069,20.7593,20.8069,19200.0
2012-10-18 11:30:00,21.84,21.86,21.84,21.85,5800.0,20.7974,20.8164,20.7974,20.8069,5800.0
2012-10-18 11:40:00,21.86,21.86,21.85,21.86,5000.0,20.8164,20.8164,20.8069,20.8164,5000.0
2012-10-18 11:50:00,21.85,21.87,21.85,21.86,7000.0,20.8069,20.826,20.8069,20.8164,7000.0
2012-10-18 12:00:00,21.88,21.89,21.86,21.86,5400.0,20.8355,20.845,20.8164,20.8164,5400.0
2012-10-18 12:10:00,21.87,21.87,21.85,21.85,3600.0,20.826,20.826,20.8069,20.8069,3600.0
2012-10-18 12:20:00,21.85,21.86,21.84,21.86,9200.0,20.8069,20.8164,20.7974,20.8164,9200.0
2012-10-18 12:30:00,21.85,21.85,21.8,21.8,29600.0,20.8069,20.8069,20.7593,20.7593,29600.0
2012-10-18 12:40:00,21.82,21.83,21.82,21.83,4000.0,20.7783,20.7879,20.7783,20.7879,4000.0
2012-10-18 12:50:00,21.83,21.83,21.81,21.83,35400.0,20.7879,20.7879,20.7688,20.7879,35400.0
2012-10-18 13:00:00,21.83,21.84,21.8,21.8,24200.0,20.7879,20.7974,20.7593,20.7593,24200.0
2012-10-18 13:10:00,21.8,21.81,21.78,21.8,23600.0,20.7593,20.7688,20.7403,20.7593,23600.0
2012-10-18 13:20:00,21.8,21.82,21.79,21.82,4000.0,20.7593,20.7783,20.7498,20.7783,4000.0
2012-10-18 13:30:00,21.83,21.85,21.83,21.84,8600.0,20.7879,20.8069,20.7879,20.7974,8600.0
2012-10-18 13:40:00,21.83,21.84,21.8,21.8,24000.0,20.7879,20.7974,20.7593,20.7593,24000.0
2012-10-18 13:50:00,21.81,21.82,21.78,21.78,4800.0,20.7688,20.7783,20.7403,20.7403,4800.0
2012-10-18 14:00:00,21.79,21.82,21.74,21.77,39400.0,20.7498,20.7783,20.7022,20.7307,39400.0
2012-10-18 14:10:00,21.76,21.8,21.76,21.79,26400.0,20.7212,20.7593,20.7212,20.7498,26400.0
2012-10-18 14:20:00,21.78,21.79,21.76,21.77,44000.0,20.7403,20.7498,20.7212,20.7307,44000.0
2012-10-18 14:30:00,21.77,21.79,21.74,21.75,21400.0,20.7307,20.7498,20.7022,20.7117,21400.0
2012-10-18 14:40:00,21.75,21.76,21.72,21.73,16000.0,20.7117,20.7212,20.6831,20.6926,16000.0
2012-10-18 14:50:00,21.73,21.75,21.73,21.75,15800.0,20.6926,20.7117,20.6926,20.7117,15800.0
2012-10-18 15:00:00,21.76,21.76,21.72,21.75,25600.0,20.7212,20.7212,20.6831,20.7117,25600.0
2012-10-18 15:10:00,21.75,21.75,21.72,21.73,27000.0,20.7117,20.7117,20.6831,20.6926,27000.0
2012-10-18 15:20:00,21.73,21.77,21.72,21.72,25000.0,20.6926,20.7307,20.6831,20.6831,25000.0
2012-10-18 15:30:00,21.73,21.77,21.73,21.75,46200.0,20.6926,20.7307,20.6926,20.7117,46200.0
2012-10-18 15:40:00,21.75,21.78,21.75,21.76,61200.0,20.7117,20.7403,20.7117,20.7212,61200.0
2012-10-18 15:50:00,21.76,21.79,21.75,21.77,92600.0,20.7212,20.7498,20.7117,20.7307,92600.0
2012-10-19 09:30:00,21.75,21.8,21.65,21.8,24600.0,20.7117,20.7593,20.6165,20.7593,24600.0
2012-10-19 09:40:00,21.77,21.78,21.73,21.76,35000.0,20.7307,20.7403,20.6926,20.7212,35000.0
2012-10-19 09:50:00,21.75,21.78,21.75,21.77,27400.0,20.7117,20.7403,20.7117,20.7307,27400.0
2012-10-19 10:00:00,21.76,21.78,21.75,21.78,14000.0,20.7212,20.7403,20.7117,20.7403,14000.0
2012-10-19 10:10:00,21.78,21.79,21.75,21.76,96200.0,20.7403,20.7498,20.7117,20.7212,96200.0
2012-10-19 10:20:00,21.77,21.79,21.76,21.77,17000.0,20.7307,20.7498,20.7212,20.7307,17000.0
2012-10-19 10:30:00,21.76,21.79,21.75,21.78,19800.0,20.7212,20.7498,20.7117,20.7403,19800.0
2012-10-19 10:40:00,21.76,21.77,21.75,21.75,35000.0,20.7212,20.7307,20.7117,20.7117,35000.0
2012-10-19 10:50:00,21.75,21.75,21.73,21.75,40600.0,20.7117,20.7117,20.6926,20.7117,40600.0
2012-10-19 11:00:00,21.75,21.76,21.72,21.72,58000.0,20.7117,20.7212,20.6831,20.6831,58000.0
2012-10-19 11:10:00,21.73,21.73,21.67,21.67,48800.0,20.6926,20.6926,20.6355,20.6355,48800.0
2012-10-19 11:20:00,21.68,21.68,21.63,21.65,19600.0,20.645,20.645,20.5974,20.6165,19600.0
2012-10-19 11:30:00,21.65,21.68,21.64,21.68,25800.0,20.6165,20.645,20.6069,20.645,25800.0
2012-10-19 11:40:00,21.68,21.72,21.67,21.7,48800.0,20.645,20.6831,20.6355,20.6641,48800.0
2012-10-19 11:50:00,21.7,21.72,21.69,21.71,83600.0,20.6641,20.6831,20.6545,20.6736,83600.0
2012-10-19 12:00:00,21.72,21.77,21.71,21.75,26400.0,20.6831,20.7307,20.6736,20.7117,26400.0
2012-10-19 12:10:00,21.76,21.77,21.73,21.75,99000.0,20.7212,20.7307,20.6926,20.7117,99000.0
2012-10-19 12:20:00,21.75,21.75,21.73,21.74,93200.0,20.7117,20.7117,20.6926,20.7022,93200.0
2012-10-19 12:30:00,21.74,21.78,21.74,21.77,63800.0,20.7022,20.7403,20.7022,20.7307,63800.0
2012-10-19 12:40:00,21.77,21.77,21.75,21.75,16400.0,20.7307,20.7307,20.7117,20.7117,16400.0
2012-10-19 12:50:00,21.75,21.78,21.74,21.77,34200.0,20.7117,20.7403,20.7022,20.7307,34200.0
2012-10-19 13:00:00,21.77,21.77,21.75,21.77,24800.0,20.7307,20.7307,20.7117,20.7307,24800.0
2012-10-19 13:10:00,21.77,21.78,21.77,21.78,18200.0,20.7307,20.7403,20.7307,20.7403,18200.0
2012-10-19 13:20:00,21.77,21.79,21.76,21.76,16200.0,20.7307,20.7498,20.7212,20.7212,16200.0
2012-10-19 13:30:00,21.77,21.78,21.74,21.74,31400.0,20.7307,20.7403,20.7022,20.7022,31400.0
2012-10-19 13:40:00,21.75,21.76,21.68,21.7,37600.0,20.7117,20.7212,20.645,20.6641,37600.0
2012-10-19 13:50:00,21.71,21.75,21.7,21.75,77400.0,20.6736,20.7117,20.6641,20.7117,77400.0
2012-10-19 14:00:00,21.75,21.78,21.74,21.75,33800.0,20.7117,20.7403,20.7022,20.7117,33800.0
2012-10-19 14:10:00,21.75,21.75,21.74,21.75,70800.0,20.7117,20.7117,20.7022,20.7117,70800.0
2012-10-19 14:20:00,21.75,21.75,21.71,21.71,90400.0,20.7117,20.7117,20.6736,20.6736,90400.0
2012-10-19 14:30:00,21.72,21.75,21.72,21.74,47200.0,20.6831,20.7117,20.6831,20.7022,47200.0
2012-10-19 14:40:00,21.75,21.75,21.72,21.73,50800.0,20.7117,20.7117,20.6831,20.6926,50800.0
2012-10-19 14:50:00,21.73,21.76,21.72,21.76,66400.0,20.6926,20.7212,20.6831,20.7212,66400.0
2012-10-19 15:00:00,21.75,21.75,21.72,21.75,52600.0,20.7117,20.7117,20.6831,20.7117,52600.0
2012-10-19 15:10:00,21.75,21.75,21.73,21.74,51600.0,20.7117,20.7117,20.6926,20.7022,51600.0
2012-10-19 15:20:00,21.74,21.76,21.73,21.73,79800.0,20.7022,20.7212,20.6926,20.6926,79800.0
2012-10-19 15:30:00,21.73,21.75,21.71,21.74,63200.0,20.6926,20.7117,20.6736,20.7022,63200.0
2012-10-19 15:40:00,21.74,21.75,21.72,21.74,80600.0,20.7022,20.7117,20.6831,20.7022,80600.0
2012-10-19 15:50:00,21.74,21.75,21.7,21.73,226800.0,20.7022,20.7117,20.6641,20.6926,226800.0
2012-10-22 09:30:00,21.71,21.71,21.6,21.64,12400.0,20.6736,20.6736,20.5688,20.6069,12400.0
2012-10-22 09:40:00,21.67,21.67,21.6,21.61,14200.0,20.6355,20.6355,20.5688,20.5784,14200.0
2012-10-22 09:50:00,21.63,21.67,21.63,21.66,20600.0,20.5974,20.6355,20.5974,20.626,20600.0
2012-10-22 10:00:00,21.66,21.7,21.63,21.7,21400.0,20.626,20.6641,20.5974,20.6641,21400.0
2012-10-22 10:10:00,21.7,21.72,21.67,21.68,130400.0,20.6641,20.6831,20.6355,20.645,130400.0
2012-10-22 10:20:00,21.68,21.7,21.68,21.68,15600.0,20.645,20.6641,20.645,20.645,15600.0
2012-10-22 10:30:00,21.68,21.7,21.68,21.68,11800.0,20.645,20.6641,20.645,20.645,11800.0
2012-10-22 10:40:00,21.68,21.7,21.68,21.69,12400.0,20.645,20.6641,20.645,20.6545,12400.0
2012-10-22 10:50:00,21.7,21.71,21.68,21.69,14400.0,20.6641,20.6736,20.645,20.6545,14400.0
2012-10-22 11:00:00,21.69,21.71,21.69,21.69,11600.0,20.6545,20.6736,20.6545,20.6545,11600.0
2012-10-22 11:10:00,21.68,21.68,21.68,21.68,27800.0,20.645,20.645,20.645,20.645,27800.0
2012-10-22 11:20:00,21.68,21.68,21.67,21.68,22000.0,20.645,20.645,20.6355,20.645,22000.0
2012-10-22 11:30:00,21.68,21.69,21.67,21.68,18800.0,20.645,20.6545,20.6355,20.645,18800.0
2012-10-22 11:40:00,21.68,21.71,21.68,21.7,79600.0,20.645,20.6736,20.645,20.6641,79600.0
2012-10-22 11:50:00,21.71,21.71,21.67,21.67,16800.0,20.6736,20.6736,20.6355,20.6355,16800.0
2012-10-22 12:00:00,21.67,21.7,21.66,21.7,23400.0,20.6355,20.6641,20.626,20.6641,23400.0
2012-10-22 12:10:00,21.69,21.69,21.66,21.67,33000.0,20.6545,20.6545,20.626,20.6355,33000.0
2012-10-22 12:20:00,21.66,21.68,21.66,21.68,15400.0,20.626,20.645,20.626,20.645,15400.0
2012-10-22 12:30:00,21.69,21.69,21.63,21.65,12800.0,20.6545,20.6545,20.5974,20.6165,12800.0
2012-10-22 12:40:00,21.65,21.66,21.64,21.66,13200.0,20.6165,20.626,20.6069,20.626,13200.0
2012-10-22 12:50:00,21.66,21.67,21.65,21.65,48200.0,20.626,20.6355,20.6165,20.6165,48200.0
2012-10-22 13:00:00,21.65,21.68,21.65,21.66,19800.0,20.6165,20.645,20.6165,20.626,19800.0
2012-10-22 13:10:00,21.67,21.68,21.64,21.67,39800.0,20.6355,20.645,20.6069,20.6355,39800.0
2012-10-22 13:20:00,21.67,21.67,21.62,21.62,19200.0,20.6355,20.6355,20.5879,20.5879,19200.0
2012-10-22 13:30:00,21.63,21.67,21.61,21.65,44800.0,20.5974,20.6355,20.5784,20.6165,44800.0
2012-10-22 13:40:00,21.65,21.66,21.61,21.66,31400.0,20.6165,20.626,20.5784,20.626,31400.0
2012-10-22 13:50:00,21.65,21.66,21.65,21.65,25000.0,20.6165,20.626,20.6165,20.6165,25000.0
2012-10-22 14:00:00,21.65,21.66,21.64,21.64,37000.0,20.6165,20.626,20.6069,20.6069,37000.0
2012-10-22 14:10:00,21.64,21.68,21.63,21.68,27000.0,20.6069,20.645,20.5974,20.645,27000.0
2012-10-22 14:20:00,21.67,21.68,21.63,21.63,24800.0,20.6355,20.645,20.5974,20.5974,24800.0
2012-10-22 14:30:00,21.63,21.65,21.62,21.63,17400.0,20.5974,20.6165,20.5879,20.5974,17400.0
2012-10-22 14:40:00,21.63,21.67,21.62,21.67,23000.0,20.5974,20.6355,20.5879,20.6355,23000.0
2012-10-22 14:50:00,21.66,21.68,21.65,21.66,188200.0,20.626,20.645,20.6165,20.626,188200.0
2012-10-22 15:00:00,21.66,21.67,21.65,21.65,38800.0,20.626,20.6355,20.6165,20.6165,38800.0
2012-10-22 15:10:00,21.65,21.69,21.65,21.67,39600.0,20.6165,20.6545,20.6165,20.6355,39600.0
2012-10-22 15:20:00,21.67,21.72,21.66,21.71,45800.0,20.6355,20.6831,20.626,20.6736,45800.0
2012-10-22 15:30:00,21.72,21.72,21.66,21.7,75600.0,20.6831,20.6831,20.626,20.6641,75600.0
2012-10-22 15:40:00,21.7,21.7,21.65,21.67,49200.0,20.6641,20.6641,20.6165,20.6355,49200.0
2012-10-22 15:50:00,21.67,21.76,21.67,21.72,172600.0,20.6355,20.7212,20.6355,20.6831,172600.0
2012-10-23 09:30:00,21.54,21.58,21.47,21.48,31600.0,20.5117,20.5498,20.445,20.4546,31600.0
2012-10-23 09:40:00,21.47,21.51,21.43,21.49,22800.0,20.445,20.4831,20.407,20.4641,22800.0
2012-10-23 09:50:00,21.5,21.5,21.42,21.43,26200.0,20.4736,20.4736,20.3974,20.407,26200.0
2012-10-23 10:00:00,21.42,21.46,21.4,21.4,25600.0,20.3974,20.4355,20.3784,20.3784,25600.0
2012-10-23 10:10:00,21.42,21.42,21.36,21.4,41800.0,20.3974,20.3974,20.3403,20.3784,41800.0
2012-10-23 10:20:00,21.39,21.39,21.31,21.32,17200.0,20.3689,20.3689,20.2927,20.3022,17200.0
2012-10-23 10:30:00,21.32,21.36,21.3,21.33,99400.0,20.3022,20.3403,20.2832,20.3117,99400.0
2012-10-23 10:40:00,21.33,21.35,21.32,21.33,33400.0,20.3117,20.3308,20.3022,20.3117,33400.0
2012-10-23 10:50:00,21.33,21.34,21.31,21.33,17000.0,20.3117,20.3213,20.2927,20.3117,17000.0
2012-10-23 11:00:00,21.32,21.33,21.3,21.3,31000.0,20.3022,20.3117,20.2832,20.2832,31000.0
2012-10-23 11:10:00,21.3,21.34,21.29,21.32,18600.0,20.2832,20.3213,20.2736,20.3022,18600.0
2012-10-23 11:20:00,21.33,21.34,21.29,21.3,30600.0,20.3117,20.3213,20.2736,20.2832,30600.0
2012-10-23 11:30:00,21.3,21.3,21.25,21.26,25200.0,20.2832,20.2832,20.2356,20.2451,25200.0
2012-10-23 11:40:00,21.27,21.31,21.27,21.3,20200.0,20.2546,20.2927,20.2546,20.2832,20200.0
2012-10-23 11:50:00,21.3,21.32,21.29,21.32,22800.0,20.2832,20.3022,20.2736,20.3022,22800.0
2012-10-23 12:00:00,21.32,21.36,21.32,21.35,25400.0,20.3022,20.3403,20.3022,20.3308,25400.0
2012-10-23 12:10:00,21.35,21.39,21.34,21.39,12000.0,20.3308,20.3689,20.3213,20.3689,12000.0
2012-10-23 12:20:00,21.39,21.4,21.39,21.39,17400.0,20.3689,20.3784,20.3689,20.3689,17400.0
2012-10-23 12:30:00,21.39,21.4,21.38,21.39,21000.0,20.3689,20.3784,20.3593,20.3689,21000.0
2012-10-23 12:40:00,21.39,21.42,21.39,21.41,17600.0,20.3689,20.3974,20.3689,20.3879,17600.0
2012-10-23 12:50:00,21.41,21.41,21.37,21.39,20000.0,20.3879,20.3879,20.3498,20.3689,20000.0
2012-10-23 13:00:00,21.4,21.41,21.39,21.4,25400.0,20.3784,20.3879,20.3689,20.3784,25400.0
2012-10-23 13:10:00,21.42,21.43,21.38,21.38,40200.0,20.3974,20.407,20.3593,20.3593,40200.0
2012-10-23 13:20:00,21.39,21.42,21.39,21.4,19800.0,20.3689,20.3974,20.3689,20.3784,19800.0
2012-10-23 13:30:00,21.4,21.42,21.39,21.41,18400.0,20.3784,20.3974,20.3689,20.3879,18400.0
2012-10-23 13:40:00,21.41,21.42,21.37,21.39,18600.0,20.3879,20.3974,20.3498,20.3689,18600.0
2012-10-23 13:50:00,21.39,21.41,21.37,21.4,28200.0,20.3689,20.3879,20.3498,20.3784,28200.0
2012-10-23 14:00:00,21.4,21.48,21.4,21.46,33600.0,20.3784,20.4546,20.3784,20.4355,33600.0
2012-10-23 14:10:00,21.46,21.46,21.42,21.42,19800.0,20.4355,20.4355,20.3974,20.3974,19800.0
2012-10-23 14:20:00,21.42,21.43,21.4,21.41,12200.0,20.3974,20.407,20.3784,20.3879,12200.0
2012-10-23 14:30:00,21.41,21.46,21.4,21.45,26600.0,20.3879,20.4355,20.3784,20.426,26600.0
2012-10-23 14:40:00,21.45,21.47,21.44,21.46,14600.0,20.426,20.445,20.4165,20.4355,14600.0
2012-10-23 14:50:00,21.46,21.47,21.44,21.47,14200.0,20.4355,20.445,20.4165,20.445,14200.0
2012-10-23 15:00:00,21.46,21.5,21.46,21.5,42400.0,20.4355,20.4736,20.4355,20.4736,42400.0
2012-10-23 15:10:00,21.49,21.52,21.48,21.52,29200.0,20.4641,20.4927,20.4546,20.4927,29200.0
2012-10-23 15:20:00,21.52,21.53,21.5,21.5,30600.0,20.4927,20.5022,20.4736,20.4736,30600.0
2012-10-23 15:30:00,21.5,21.5,21.45,21.46,85800.0,20.4736,20.4736,20.426,20.4355,85800.0
2012-10-23 15:40:00,21.47,21.51,21.45,21.5,95800.0,20.445,20.4831,20.426,20.4736,95800.0
2012-10-23 15:50:00,21.5,21.54,21.5,21.52,232400.0,20.4736,20.5117,20.4736,20.4927,232400.0
2012-10-24 09:30:00,21.59,21.61,21.51,21.51,13600.0,20.5593,20.5784,20.4831,20.4831,13600.0
2012-10-24 09:40:00,21.51,21.54,21.49,21.54,31600.0,20.4831,20.5117,20.4641,20.5117,31600.0
2012-10-24 09:50:00,21.53,21.54,21.49,21.5,16800.0,20.5022,20.5117,20.4641,20.4736,16800.0
2012-10-24 10:00:00,21.5,21.52,21.46,21.49,64600.0,20.4736,20.4927,20.4355,20.4641,64600.0
2012-10-24 10:10:00,21.49,21.55,21.48,21.53,33600.0,20.4641,20.5212,20.4546,20.5022,33600.0
2012-10-24 10:20:00,21.53,21.55,21.44,21.44,48800.0,20.5022,20.5212,20.4165,20.4165,48800.0
2012-10-24 10:30:00,21.44,21.5,21.42,21.45,24600.0,20.4165,20.4736,20.3974,20.426,24600.0
2012-10-24 10:40:00,21.44,21.5,21.43,21.5,15200.0,20.4165,20.4736,20.407,20.4736,15200.0
2012-10-24 10:50:00,21.5,21.5,21.45,21.45,51200.0,20.4736,20.4736,20.426,20.426,51200.0
2012-10-24 11:00:00,21.45,21.45,21.36,21.36,34800.0,20.426,20.426,20.3403,20.3403,34800.0
2012-10-24 11:10:00,21.36,21.37,21.33,21.33,22000.0,20.3403,20.3498,20.3117,20.3117,22000.0
2012-10-24 11:20:00,21.33,21.36,21.31,21.34,27800.0,20.3117,20.3403,20.2927,20.3213,27800.0
2012-10-24 11:30:00,21.34,21.36,21.34,21.35,23800.0,20.3213,20.3403,20.3213,20.3308,23800.0
2012-10-24 11:40:00,21.35,21.36,21.35,21.35,24000.0,20.3308,20.3403,20.3308,20.3308,24000.0
2012-10-24 11:50:00,21.35,21.38,21.35,21.36,24600.0,20.3308,20.3593,20.3308,20.3403,24600.0
2012-10-24 12:00:00,21.36,21.36,21.34,21.34,21200.0,20.3403,20.3403,20.3213,20.3213,21200.0
2012-10-24 12:10:00,21.35,21.36,21.35,21.36,17200.0,20.3308,20.3403,20.3308,20.3403,17200.0
2012-10-24 12:20:00,21.36,21.36,21.33,21.35,25000.0,20.3403,20.3403,20.3117,20.3308,25000.0
2012-10-24 12:30:00,21.35,21.36,21.34,21.35,19600.0,20.3308,20.3403,20.3213,20.3308,19600.0
2012-10-24 12:40:00,21.36,21.36,21.35,21.36,19400.0,20.3403,20.3403,20.3308,20.3403,19400.0
2012-10-24 12:50:00,21.36,21.36,21.35,21.35,15400.0,20.3403,20.3403,20.3308,20.3308,15400.0
2012-10-24 13:00:00,21.36,21.36,21.34,21.35,20600.0,20.3403,20.3403,20.3213,20.3308,20600.0
2012-10-24 13:10:00,21.36,21.36,21.33,21.34,22800.0,20.3403,20.3403,20.3117,20.3213,22800.0
2012-10-24 13:20:00,21.34,21.35,21.33,21.33,20200.0,20.3213,20.3308,20.3117,20.3117,20200.0
2012-10-24 13:30:00,21.33,21.35,21.29,21.3,24400.0,20.3117,20.3308,20.2736,20.2832,24400.0
2012-10-24 13:40:00,21.3,21.32,21.3,21.31,18400.0,20.2832,20.3022,20.2832,20.2927,18400.0
2012-10-24 13:50:00,21.31,21.32,21.3,21.32,25600.0,20.2927,20.3022,20.2832,20.3022,25600.0
2012-10-24 14:00:00,21.32,21.35,21.32,21.34,18800.0,20.3022,20.3308,20.3022,20.3213,18800.0
2012-10-24 14:10:00,21.34,21.36,21.29,21.35,38200.0,20.3213,20.3403,20.2736,20.3308,38200.0
2012-10-24 14:20:00,21.34,21.4,21.32,21.36,38200.0,20.3213,20.3784,20.3022,20.3403,38200.0
2012-10-24 14:30:00,21.36,21.36,21.3,21.32,25800.0,20.3403,20.3403,20.2832,20.3022,25800.0
2012-10-24 14:40:00,21.34,21.36,21.31,21.33,31600.0,20.3213,20.3403,20.2927,20.3117,31600.0
2012-10-24 14:50:00,21.33,21.36,21.32,21.32,55200.0,20.3117,20.3403,20.3022,20.3022,55200.0
2012-10-24 15:00:00,21.32,21.32,21.25,21.25,23400.0,20.3022,20.3022,20.2356,20.2356,23400.0
2012-10-24 15:10:00,21.26,21.27,21.24,21.25,73800.0,20.2451,20.2546,20.226,20.2356,73800.0
2012-10-24 15:20:00,21.25,21.28,21.24,21.28,80000.0,20.2356,20.2641,20.226,20.2641,80000.0
2012-10-24 15:30:00,21.27,21.32,21.27,21.29,65200.0,20.2546,20.3022,20.2546,20.2736,65200.0
2012-10-24 15:40:00,21.29,21.36,21.28,21.34,188800.0,20.2736,20.3403,20.2641,20.3213,188800.0
2012-10-24 15:50:00,21.34,21.36,21.31,21.35,110200.0,20.3213,20.3403,20.2927,20.3308,110200.0
2012-10-25 09:30:00,21.5,21.5,21.42,21.45,16400.0,20.4736,20.4736,20.3974,20.426,16400.0
2012-10-25 09:40:00,21.46,21.57,21.42,21.43,16400.0,20.4355,20.5403,20.3974,20.407,16400.0
2012-10-25 09:50:00,21.43,21.49,21.39,21.49,17200.0,20.407,20.4641,20.3689,20.4641,17200.0
2012-10-25 10:00:00,21.48,21.48,21.42,21.46,16600.0,20.4546,20.4546,20.3974,20.4355,16600.0
2012-10-25 10:10:00,21.46,21.47,21.42,21.42,12400.0,20.4355,20.445,20.3974,20.3974,12400.0
2012-10-25 10:20:00,21.41,21.43,21.39,21.39,19200.0,20.3879,20.407,20.3689,20.3689,19200.0
2012-10-25 10:30:00,21.39,21.42,21.38,21.4,33800.0,20.3689,20.3974,20.3593,20.3784,33800.0
2012-10-25 10:40:00,21.4,21.45,21.39,21.41,27200.0,20.3784,20.426,20.3689,20.3879,27200.0
2012-10-25 10:50:00,21.41,21.51,21.4,21.51,24000.0,20.3879,20.4831,20.3784,20.4831,24000.0
2012-10-25 11:00:00,21.5,21.55,21.5,21.53,16400.0,20.4736,20.5212,20.4736,20.5022,16400.0
2012-10-25 11:10:00,21.54,21.56,21.51,21.54,27600.0,20.5117,20.5308,20.4831,20.5117,27600.0
2012-10-25 11:20:00,21.54,21.56,21.49,21.5,35600.0,20.5117,20.5308,20.4641,20.4736,35600.0
2012-10-25 11:30:00,21.51,21.53,21.46,21.46,17800.0,20.4831,20.5022,20.4355,20.4355,17800.0
2012-10-25 11:40:00,21.46,21.46,21.43,21.45,54400.0,20.4355,20.4355,20.407,20.426,54400.0
2012-10-25 11:50:00,21.45,21.48,21.4,21.48,47400.0,20.426,20.4546,20.3784,20.4546,47400.0
2012-10-25 12:00:00,21.47,21.48,21.42,21.47,25200.0,20.445,20.4546,20.3974,20.445,25200.0
2012-10-25 12:10:00,21.47,21.47,21.43,21.46,22000.0,20.445,20.445,20.407,20.4355,22000.0
2012-10-25 12:20:00,21.46,21.47,21.44,21.45,32800.0,20.4355,20.445,20.4165,20.426,32800.0
2012-10-25 12:30:00,21.46,21.48,21.43,21.48,51200.0,20.4355,20.4546,20.407,20.4546,51200.0
2012-10-25 12:40:00,21.48,21.52,21.47,21.5,24600.0,20.4546,20.4927,20.445,20.4736,24600.0
2012-10-25 12:50:00,21.5,21.52,21.49,21.52,17600.0,20.4736,20.4927,20.4641,20.4927,17600.0
2012-10-25 13:00:00,21.53,21.54,21.53,21.53,9600.0,20.5022,20.5117,20.5022,20.5022,9600.0
2012-10-25 13:10:00,21.53,21.53,21.5,21.5,12600.0,20.5022,20.5022,20.4736,20.4736,12600.0
2012-10-25 13:20:00,21.49,21.55,21.47,21.54,55600.0,20.4641,20.5212,20.445,20.5117,55600.0
2012-10-25 13:30:00,21.54,21.55,21.48,21.55,58200.0,20.5117,20.5212,20.4546,20.5212,58200.0
2012-10-25 13:40:00,21.54,21.57,21.53,21.57,11800.0,20.5117,20.5403,20.5022,20.5403,11800.0
2012-10-25 13:50:00,21.56,21.56,21.53,21.55,10200.0,20.5308,20.5308,20.5022,20.5212,10200.0
2012-10-25 14:00:00,21.55,21.55,21.5,21.5,12000.0,20.5212,20.5212,20.4736,20.4736,12000.0
2012-10-25 14:10:00,21.5,21.51,21.45,21.47,26200.0,20.4736,20.4831,20.426,20.445,26200.0
2012-10-25 14:20:00,21.47,21.48,21.46,21.48,17800.0,20.445,20.4546,20.4355,20.4546,17800.0
2012-10-25 14:30:00,21.47,21.47,21.46,21.47,11400.0,20.445,20.445,20.4355,20.445,11400.0
2012-10-25 14:40:00,21.47,21.5,21.47,21.49,24400.0,20.445,20.4736,20.445,20.4641,24400.0
2012-10-25 14:50:00,21.5,21.5,21.45,21.48,67400.0,20.4736,20.4736,20.426,20.4546,67400.0
2012-10-25 15:00:00,21.47,21.5,21.46,21.48,47000.0,20.445,20.4736,20.4355,20.4546,47000.0
2012-10-25 15:10:00,21.48,21.5,21.46,21.46,37800.0,20.4546,20.4736,20.4355,20.4355,37800.0
2012-10-25 15:20:00,21.47,21.48,21.45,21.45,32200.0,20.445,20.4546,20.426,20.426,32200.0
2012-10-25 15:30:00,21.46,21.48,21.45,21.46,89000.0,20.4355,20.4546,20.426,20.4355,89000.0
2012-10-25 15:40:00,21.47,21.47,21.43,21.45,61600.0,20.445,20.445,20.407,20.426,61600.0
2012-10-25 15:50:00,21.45,21.49,21.43,21.46,169200.0,20.426,20.4641,20.407,20.4355,169200.0
2012-10-26 09:30:00,21.48,21.5,21.4,21.4,29800.0,20.4546,20.4736,20.3784,20.3784,29800.0
2012-10-26 09:40:00,21.42,21.45,21.42,21.42,7200.0,20.3974,20.426,20.3974,20.3974,7200.0
2012-10-26 09:50:00,21.43,21.43,21.36,21.39,28400.0,20.407,20.407,20.3403,20.3689,28400.0
2012-10-26 10:00:00,21.39,21.41,21.38,21.39,36000.0,20.3689,20.3879,20.3593,20.3689,36000.0
2012-10-26 10:10:00,21.39,21.41,21.36,21.38,19800.0,20.3689,20.3879,20.3403,20.3593,19800.0
2012-10-26 10:20:00,21.37,21.37,21.35,21.36,19800.0,20.3498,20.3498,20.3308,20.3403,19800.0
2012-10-26 10:30:00,21.35,21.38,21.34,21.36,37800.0,20.3308,20.3593,20.3213,20.3403,37800.0
2012-10-26 10:40:00,21.36,21.41,21.36,21.38,36400.0,20.3403,20.3879,20.3403,20.3593,36400.0
2012-10-26 10:50:00,21.37,21.37,21.35,21.36,9800.0,20.3498,20.3498,20.3308,20.3403,9800.0
2012-10-26 11:00:00,21.35,21.35,21.33,21.34,7000.0,20.3308,20.3308,20.3117,20.3213,7000.0
2012-10-26 11:10:00,21.32,21.33,21.31,21.33,10000.0,20.3022,20.3117,20.2927,20.3117,10000.0
2012-10-26 11:20:00,21.32,21.36,21.28,21.36,19600.0,20.3022,20.3403,20.2641,20.3403,19600.0
2012-10-26 11:30:00,21.36,21.4,21.35,21.39,27400.0,20.3403,20.3784,20.3308,20.3689,27400.0
2012-10-26 11:40:00,21.39,21.39,21.36,21.38,65000.0,20.3689,20.3689,20.3403,20.3593,65000.0
2012-10-26 11:50:00,21.39,21.41,21.38,21.4,17600.0,20.3689,20.3879,20.3593,20.3784,17600.0
2012-10-26 12:00:00,21.4,21.4,21.34,21.36,74600.0,20.3784,20.3784,20.3213,20.3403,74600.0
2012-10-26 12:10:00,21.36,21.38,21.36,21.36,15600.0,20.3403,20.3593,20.3403,20.3403,15600.0
2012-10-26 12:20:00,21.36,21.38,21.36,21.38,19000.0,20.3403,20.3593,20.3403,20.3593,19000.0
2012-10-26 12:30:00,21.38,21.39,21.35,21.36,23000.0,20.3593,20.3689,20.3308,20.3403,23000.0
2012-10-26 12:40:00,21.36,21.39,21.36,21.38,18000.0,20.3403,20.3689,20.3403,20.3593,18000.0
2012-10-26 12:50:00,21.36,21.39,21.36,21.39,6200.0,20.3403,20.3689,20.3403,20.3689,6200.0
2012-10-26 13:00:00,21.39,21.39,21.37,21.37,2400.0,20.3689,20.3689,20.3498,20.3498,2400.0
2012-10-26 13:10:00,21.36,21.43,21.35,21.4,92800.0,20.3403,20.407,20.3308,20.3784,92800.0
2012-10-26 13:20:00,21.39,21.41,21.38,21.41,4400.0,20.3689,20.3879,20.3593,20.3879,4400.0
2012-10-26 13:30:00,21.4,21.5,21.4,21.5,16200.0,20.3784,20.4736,20.3784,20.4736,16200.0
2012-10-26 13:40:00,21.49,21.51,21.49,21.51,17000.0,20.4641,20.4831,20.4641,20.4831,17000.0
2012-10-26 13:50:00,21.5,21.53,21.48,21.49,19000.0,20.4736,20.5022,20.4546,20.4641,19000.0
2012-10-26 14:00:00,21.49,21.52,21.49,21.5,31800.0,20.4641,20.4927,20.4641,20.4736,31800.0
2012-10-26 14:10:00,21.5,21.5,21.48,21.5,17200.0,20.4736,20.4736,20.4546,20.4736,17200.0
2012-10-26 14:20:00,21.49,21.54,21.49,21.53,43400.0,20.4641,20.5117,20.4641,20.5022,43400.0
2012-10-26 14:30:00,21.54,21.55,21.52,21.52,26400.0,20.5117,20.5212,20.4927,20.4927,26400.0
2012-10-26 14:40:00,21.52,21.54,21.5,21.5,19200.0,20.4927,20.5117,20.4736,20.4736,19200.0
2012-10-26 14:50:00,21.5,21.51,21.49,21.5,6000.0,20.4736,20.4831,20.4641,20.4736,6000.0
2012-10-26 15:00:00,21.5,21.51,21.49,21.51,20400.0,20.4736,20.4831,20.4641,20.4831,20400.0
2012-10-26 15:10:00,21.52,21.54,21.5,21.5,5200.0,20.4927,20.5117,20.4736,20.4736,5200.0
2012-10-26 15:20:00,21.5,21.52,21.5,21.5,16600.0,20.4736,20.4927,20.4736,20.4736,16600.0
2012-10-26 15:30:00,21.5,21.53,21.5,21.5,51800.0,20.4736,20.5022,20.4736,20.4736,51800.0
2012-10-26 15:40:00,21.51,21.52,21.48,21.49,54800.0,20.4831,20.4927,20.4546,20.4641,54800.0
2012-10-26 15:50:00,21.49,21.55,21.48,21.53,115800.0,20.4641,20.5212,20.4546,20.5022,115800.0
2012-10-31 09:30:00,21.41,21.53,21.08,21.3,25400.0,20.3879,20.5022,20.0737,20.2832,25400.0
2012-10-31 09:40:00,21.26,21.33,21.22,21.33,9200.0,20.2451,20.3117,20.207,20.3117,9200.0
2012-10-31 09:50:00,21.34,21.37,21.33,21.35,108400.0,20.3213,20.3498,20.3117,20.3308,108400.0
2012-10-31 10:00:00,21.36,21.43,21.35,21.36,19000.0,20.3403,20.407,20.3308,20.3403,19000.0
2012-10-31 10:10:00,21.36,21.38,21.33,21.34,22200.0,20.3403,20.3593,20.3117,20.3213,22200.0
2012-10-31 10:20:00,21.35,21.37,21.27,21.28,74400.0,20.3308,20.3498,20.2546,20.2641,74400.0
2012-10-31 10:30:00,21.28,21.29,21.25,21.25,27600.0,20.2641,20.2736,20.2356,20.2356,27600.0
2012-10-31 10:40:00,21.24,21.31,21.23,21.31,28800.0,20.226,20.2927,20.2165,20.2927,28800.0
2012-10-31 10:50:00,21.31,21.31,21.21,21.21,70200.0,20.2927,20.2927,20.1975,20.1975,70200.0
2012-10-31 11:00:00,21.21,21.22,21.11,21.14,51400.0,20.1975,20.207,20.1022,20.1308,51400.0
2012-10-31 11:10:00,21.14,21.17,21.11,21.16,33000.0,20.1308,20.1594,20.1022,20.1498,33000.0
2012-10-31 11:20:00,21.17,21.17,21.13,21.17,18800.0,20.1594,20.1594,20.1213,20.1594,18800.0
2012-10-31 11:30:00,21.18,21.24,21.18,21.22,17000.0,20.1689,20.226,20.1689,20.207,17000.0
2012-10-31 11:40:00,21.23,21.3,21.22,21.27,93800.0,20.2165,20.2832,20.207,20.2546,93800.0
2012-10-31 11:50:00,21.27,21.31,21.24,21.26,120000.0,20.2546,20.2927,20.226,20.2451,120000.0
2012-10-31 12:00:00,21.27,21.35,21.27,21.29,18800.0,20.2546,20.3308,20.2546,20.2736,18800.0
2012-10-31 12:10:00,21.29,21.32,21.29,21.29,12600.0,20.2736,20.3022,20.2736,20.2736,12600.0
2012-10-31 12:20:00,21.29,21.33,21.28,21.3,21000.0,20.2736,20.3117,20.2641,20.2832,21000.0
2012-10-31 12:30:00,21.29,21.33,21.27,21.3,47000.0,20.2736,20.3117,20.2546,20.2832,47000.0
2012-10-31 12:40:00,21.29,21.29,21.21,21.24,33800.0,20.2736,20.2736,20.1975,20.226,33800.0
2012-10-31 12:50:00,21.23,21.25,21.21,21.22,23400.0,20.2165,20.2356,20.1975,20.207,23400.0
2012-10-31 13:00:00,21.22,21.23,21.2,21.21,22400.0,20.207,20.2165,20.1879,20.1975,22400.0
2012-10-31 13:10:00,21.21,21.22,21.2,21.2,19000.0,20.1975,20.207,20.1879,20.1879,19000.0
2012-10-31 13:20:00,21.2,21.24,21.19,21.24,17000.0,20.1879,20.226,20.1784,20.226,17000.0
2012-10-31 13:30:00,21.24,21.27,21.22,21.25,27800.0,20.226,20.2546,20.207,20.2356,27800.0
2012-10-31 13:40:00,21.25,21.3,21.24,21.28,26000.0,20.2356,20.2832,20.226,20.2641,26000.0
2012-10-31 13:50:00,21.28,21.3,21.27,21.27,63400.0,20.2641,20.2832,20.2546,20.2546,63400.0
2012-10-31 14:00:00,21.28,21.28,21.25,21.27,85600.0,20.2641,20.2641,20.2356,20.2546,85600.0
2012-10-31 14:10:00,21.29,21.29,21.25,21.29,37800.0,20.2736,20.2736,20.2356,20.2736,37800.0
2012-10-31 14:20:00,21.29,21.3,21.25,21.25,36200.0,20.2736,20.2832,20.2356,20.2356,36200.0
2012-10-31 14:30:00,21.27,21.28,21.25,21.27,20400.0,20.2546,20.2641,20.2356,20.2546,20400.0
2012-10-31 14:40:00,21.28,21.28,21.27,21.28,35000.0,20.2641,20.2641,20.2546,20.2641,35000.0
2012-10-31 14:50:00,21.28,21.3,21.28,21.29,26400.0,20.2641,20.2832,20.2641,20.2736,26400.0
2012-10-31 15:00:00,21.29,21.32,21.28,21.31,27200.0,20.2736,20.3022,20.2641,20.2927,27200.0
2012-10-31 15:10:00,21.32,21.36,21.3,21.3,37400.0,20.3022,20.3403,20.2832,20.2832,37400.0
2012-10-31 15:20:00,21.3,21.33,21.27,21.3,23200.0,20.2832,20.3117,20.2546,20.2832,23200.0
2012-10-31 15:30:00,21.3,21.36,21.3,21.34,39200.0,20.2832,20.3403,20.2832,20.3213,39200.0
2012-10-31 15:40:00,21.33,21.36,21.31,21.36,42600.0,20.3117,20.3403,20.2927,20.3403,42600.0
2012-10-31 15:50:00,21.37,21.38,21.31,21.37,132400.0,20.3498,20.3593,20.2927,20.3498,132400.0
2012-11-01 09:30:00,21.42,21.48,21.02,21.46,52200.0,20.3974,20.4546,20.0165,20.4355,52200.0
2012-11-01 09:40:00,21.48,21.77,21.48,21.77,42000.0,20.4546,20.7307,20.4546,20.7307,42000.0
2012-11-01 09:50:00,21.77,21.99,21.71,21.96,82000.0,20.7307,20.9402,20.6736,20.9117,82000.0
2012-11-01 10:00:00,21.98,22.06,21.93,21.98,131600.0,20.9307,21.0069,20.8831,20.9307,131600.0
2012-11-01 10:10:00,21.99,22.03,21.93,21.93,127800.0,20.9402,20.9783,20.8831,20.8831,127800.0
2012-11-01 10:20:00,21.93,22.0,21.84,21.84,131000.0,20.8831,20.9497,20.7974,20.7974,131000.0
2012-11-01 10:30:00,21.85,21.86,21.82,21.82,91200.0,20.8069,20.8164,20.7783,20.7783,91200.0
2012-11-01 10:40:00,21.83,21.91,21.81,21.91,73600.0,20.7879,20.864,20.7688,20.864,73600.0
2012-11-01 10:50:00,21.9,21.98,21.87,21.98,51000.0,20.8545,20.9307,20.826,20.9307,51000.0
2012-11-01 11:00:00,21.97,22.0,21.9,21.9,70400.0,20.9212,20.9497,20.8545,20.8545,70400.0
2012-11-01 11:10:00,21.91,21.92,21.86,21.91,62600.0,20.864,20.8736,20.8164,20.864,62600.0
2012-11-01 11:20:00,21.91,21.97,21.89,21.97,40200.0,20.864,20.9212,20.845,20.9212,40200.0
2012-11-01 11:30:00,21.97,22.07,21.97,22.05,47600.0,20.9212,21.0164,20.9212,20.9974,47600.0
2012-11-01 11:40:00,22.05,22.06,22.02,22.03,47000.0,20.9974,21.0069,20.9688,20.9783,47000.0
2012-11-01 11:50:00,22.02,22.09,21.99,22.09,35600.0,20.9688,21.0355,20.9402,21.0355,35600.0
2012-11-01 12:00:00,22.09,22.11,22.06,22.06,35400.0,21.0355,21.0545,21.0069,21.0069,35400.0
2012-11-01 12:10:00,22.06,22.06,21.97,22.02,30200.0,21.0069,21.0069,20.9212,20.9688,30200.0
2012-11-01 12:20:00,22.02,22.06,22.01,22.03,30400.0,20.9688,21.0069,20.9593,20.9783,30400.0
2012-11-01 12:30:00,22.04,22.05,22.0,22.03,25600.0,20.9878,20.9974,20.9497,20.9783,25600.0
2012-11-01 12:40:00,22.04,22.07,22.0,22.06,40600.0,20.9878,21.0164,20.9497,21.0069,40600.0
2012-11-01 12:50:00,22.05,22.06,22.0,22.01,26400.0,20.9974,21.0069,20.9497,20.9593,26400.0
2012-11-01 13:00:00,22.02,22.06,22.0,22.05,199600.0,20.9688,21.0069,20.9497,20.9974,199600.0
2012-11-01 13:10:00,22.05,22.08,22.03,22.04,42400.0,20.9974,21.0259,20.9783,20.9878,42400.0
2012-11-01 13:20:00,22.04,22.04,21.95,21.95,78400.0,20.9878,20.9878,20.9021,20.9021,78400.0
2012-11-01 13:30:00,21.95,21.97,21.93,21.97,29400.0,20.9021,20.9212,20.8831,20.9212,29400.0
2012-11-01 13:40:00,21.97,22.0,21.95,22.0,21200.0,20.9212,20.9497,20.9021,20.9497,21200.0
2012-11-01 13:50:00,22.0,22.05,21.97,22.03,47600.0,20.9497,20.9974,20.9212,20.9783,47600.0
2012-11-01 14:00:00,22.04,22.04,21.99,21.99,37200.0,20.9878,20.9878,20.9402,20.9402,37200.0
2012-11-01 14:10:00,21.99,22.0,21.95,21.95,24400.0,20.9402,20.9497,20.9021,20.9021,24400.0
2012-11-01 14:20:00,21.96,21.98,21.94,21.96,25200.0,20.9117,20.9307,20.8926,20.9117,25200.0
2012-11-01 14:30:00,21.97,21.98,21.93,21.94,36200.0,20.9212,20.9307,20.8831,20.8926,36200.0
2012-11-01 14:40:00,21.93,21.93,21.86,21.88,47600.0,20.8831,20.8831,20.8164,20.8355,47600.0
2012-11-01 14:50:00,21.88,21.9,21.86,21.87,50600.0,20.8355,20.8545,20.8164,20.826,50600.0
2012-11-01 15:00:00,21.86,21.92,21.86,21.92,34400.0,20.8164,20.8736,20.8164,20.8736,34400.0
2012-11-01 15:10:00,21.91,21.93,21.9,21.92,32200.0,20.864,20.8831,20.8545,20.8736,32200.0
2012-11-01 15:20:00,21.93,21.94,21.91,21.91,38400.0,20.8831,20.8926,20.864,20.864,38400.0
2012-11-01 15:30:00,21.92,21.93,21.9,21.91,46600.0,20.8736,20.8831,20.8545,20.864,46600.0
2012-11-01 15:40:00,21.91,21.97,21.9,21.97,78400.0,20.864,20.9212,20.8545,20.9212,78400.0
2012-11-01 15:50:00,21.97,21.98,21.94,21.95,137600.0,20.9212,20.9307,20.8926,20.9021,137600.0
2012-11-02 09:30:00,21.96,22.06,21.91,21.96,11200.0,20.9117,21.0069,20.864,20.9117,11200.0
2012-11-02 09:40:00,21.97,22.0,21.91,21.91,25000.0,20.9212,20.9497,20.864,20.864,25000.0
2012-11-02 09:50:00,21.91,22.0,21.88,21.97,24400.0,20.864,20.9497,20.8355,20.9212,24400.0
2012-11-02 10:00:00,21.97,21.99,21.92,21.95,29800.0,20.9212,20.9402,20.8736,20.9021,29800.0
2012-11-02 10:10:00,21.95,21.97,21.86,21.86,101200.0,20.9021,20.9212,20.8164,20.8164,101200.0
2012-11-02 10:20:00,21.86,21.88,21.82,21.85,24200.0,20.8164,20.8355,20.7783,20.8069,24200.0
2012-11-02 10:30:00,21.83,21.9,21.83,21.87,13200.0,20.7879,20.8545,20.7879,20.826,13200.0
2012-11-02 10:40:00,21.86,21.9,21.85,21.9,5400.0,20.8164,20.8545,20.8069,20.8545,5400.0
2012-11-02 10:50:00,21.89,21.91,21.85,21.86,18000.0,20.845,20.864,20.8069,20.8164,18000.0
2012-11-02 11:00:00,21.85,21.85,21.79,21.85,7600.0,20.8069,20.8069,20.7498,20.8069,7600.0
2012-11-02 11:10:00,21.85,21.85,21.79,21.79,119000.0,20.8069,20.8069,20.7498,20.7498,119000.0
2012-11-02 11:20:00,21.8,21.86,21.8,21.86,15800.0,20.7593,20.8164,20.7593,20.8164,15800.0
2012-11-02 11:30:00,21.85,21.87,21.82,21.86,13200.0,20.8069,20.826,20.7783,20.8164,13200.0
2012-11-02 11:40:00,21.85,21.86,21.83,21.83,8800.0,20.8069,20.8164,20.7879,20.7879,8800.0
2012-11-02 11:50:00,21.83,21.85,21.81,21.82,16000.0,20.7879,20.8069,20.7688,20.7783,16000.0
2012-11-02 12:00:00,21.84,21.86,21.83,21.86,10400.0,20.7974,20.8164,20.7879,20.8164,10400.0
2012-11-02 12:10:00,21.86,21.87,21.84,21.85,10000.0,20.8164,20.826,20.7974,20.8069,10000.0
2012-11-02 12:20:00,21.86,21.88,21.83,21.84,40600.0,20.8164,20.8355,20.7879,20.7974,40600.0
2012-11-02 12:30:00,21.85,21.86,21.84,21.84,14000.0,20.8069,20.8164,20.7974,20.7974,14000.0
2012-11-02 12:40:00,21.84,21.86,21.84,21.86,7800.0,20.7974,20.8164,20.7974,20.8164,7800.0
2012-11-02 12:50:00,21.86,21.86,21.82,21.82,9200.0,20.8164,20.8164,20.7783,20.7783,9200.0
2012-11-02 13:00:00,21.81,21.83,21.81,21.81,12600.0,20.7688,20.7879,20.7688,20.7688,12600.0
2012-11-02 13:10:00,21.81,21.82,21.8,21.81,19400.0,20.7688,20.7783,20.7593,20.7688,19400.0
2012-11-02 13:20:00,21.81,21.82,21.8,21.81,15000.0,20.7688,20.7783,20.7593,20.7688,15000.0
2012-11-02 13:30:00,21.81,21.83,21.79,21.8,16000.0,20.7688,20.7879,20.7498,20.7593,16000.0
2012-11-02 13:40:00,21.8,21.8,21.78,21.8,12400.0,20.7593,20.7593,20.7403,20.7593,12400.0
2012-11-02 13:50:00,21.79,21.8,21.76,21.78,19600.0,20.7498,20.7593,20.7212,20.7403,19600.0
2012-11-02 14:00:00,21.77,21.77,21.75,21.76,22600.0,20.7307,20.7307,20.7117,20.7212,22600.0
2012-11-02 14:10:00,21.75,21.77,21.75,21.77,13400.0,20.7117,20.7307,20.7117,20.7307,13400.0
2012-11-02 14:20:00,21.77,21.79,21.75,21.75,14400.0,20.7307,20.7498,20.7117,20.7117,14400.0
2012-11-02 14:30:00,21.75,21.77,21.7,21.71,25800.0,20.7117,20.7307,20.6641,20.6736,25800.0
2012-11-02 14:40:00,21.7,21.71,21.67,21.67,15400.0,20.6641,20.6736,20.6355,20.6355,15400.0
2012-11-02 14:50:00,21.67,21.69,21.67,21.68,18400.0,20.6355,20.6545,20.6355,20.645,18400.0
2012-11-02 15:00:00,21.68,21.71,21.68,21.7,31000.0,20.645,20.6736,20.645,20.6641,31000.0
2012-11-02 15:10:00,21.69,21.7,21.68,21.69,51000.0,20.6545,20.6641,20.645,20.6545,51000.0
2012-11-02 15:20:00,21.68,21.71,21.64,21.68,33000.0,20.645,20.6736,20.6069,20.645,33000.0
2012-11-02 15:30:00,21.68,21.74,21.67,21.73,68600.0,20.645,20.7022,20.6355,20.6926,68600.0
2012-11-02 15:40:00,21.72,21.75,21.66,21.68,70200.0,20.6831,20.7117,20.626,20.645,70200.0
2012-11-02 15:50:00,21.68,21.69,21.63,21.64,100400.0,20.645,20.6545,20.5974,20.6069,100400.0
2012-11-05 09:30:00,21.68,21.74,21.54,21.6,17600.0,20.645,20.7022,20.5117,20.5688,17600.0
2012-11-05 09:40:00,21.61,21.61,21.53,21.55,10000.0,20.5784,20.5784,20.5022,20.5212,10000.0
2012-11-05 09:50:00,21.6,21.64,21.58,21.6,7000.0,20.5688,20.6069,20.5498,20.5688,7000.0
2012-11-05 10:00:00,21.6,21.66,21.6,21.6,7800.0,20.5688,20.626,20.5688,20.5688,7800.0
2012-11-05 10:10:00,21.61,21.65,21.59,21.63,15600.0,20.5784,20.6165,20.5593,20.5974,15600.0
2012-11-05 10:20:00,21.64,21.66,21.62,21.63,11600.0,20.6069,20.626,20.5879,20.5974,11600.0
2012-11-05 10:30:00,21.63,21.66,21.6,21.63,18600.0,20.5974,20.626,20.5688,20.5974,18600.0
2012-11-05 10:40:00,21.63,21.66,21.62,21.63,11000.0,20.5974,20.626,20.5879,20.5974,11000.0
2012-11-05 10:50:00,21.64,21.66,21.61,21.62,12800.0,20.6069,20.626,20.5784,20.5879,12800.0
2012-11-05 11:00:00,21.63,21.63,21.59,21.6,23600.0,20.5974,20.5974,20.5593,20.5688,23600.0
2012-11-05 11:10:00,21.6,21.6,21.56,21.6,12200.0,20.5688,20.5688,20.5308,20.5688,12200.0
2012-11-05 11:20:00,21.59,21.63,21.58,21.61,13400.0,20.5593,20.5974,20.5498,20.5784,13400.0
2012-11-05 11:30:00,21.61,21.61,21.56,21.56,6200.0,20.5784,20.5784,20.5308,20.5308,6200.0
2012-11-05 11:40:00,21.56,21.56,21.53,21.54,5200.0,20.5308,20.5308,20.5022,20.5117,5200.0
2012-11-05 11:50:00,21.53,21.56,21.53,21.55,7800.0,20.5022,20.5308,20.5022,20.5212,7800.0
2012-11-05 12:00:00,21.55,21.55,21.52,21.53,4600.0,20.5212,20.5212,20.4927,20.5022,4600.0
2012-11-05 12:10:00,21.53,21.57,21.52,21.56,63200.0,20.5022,20.5403,20.4927,20.5308,63200.0
2012-11-05 12:20:00,21.56,21.56,21.53,21.54,27400.0,20.5308,20.5308,20.5022,20.5117,27400.0
2012-11-05 12:30:00,21.55,21.56,21.53,21.55,42000.0,20.5212,20.5308,20.5022,20.5212,42000.0
2012-11-05 12:40:00,21.55,21.55,21.53,21.53,7000.0,20.5212,20.5212,20.5022,20.5022,7000.0
2012-11-05 12:50:00,21.52,21.54,21.5,21.54,16600.0,20.4927,20.5117,20.4736,20.5117,16600.0
2012-11-05 13:00:00,21.54,21.54,21.51,21.53,8000.0,20.5117,20.5117,20.4831,20.5022,8000.0
2012-11-05 13:10:00,21.54,21.55,21.5,21.5,15600.0,20.5117,20.5212,20.4736,20.4736,15600.0
2012-11-05 13:20:00,21.5,21.52,21.5,21.5,8200.0,20.4736,20.4927,20.4736,20.4736,8200.0
2012-11-05 13:30:00,21.5,21.57,21.5,21.57,13800.0,20.4736,20.5403,20.4736,20.5403,13800.0
2012-11-05 13:40:00,21.57,21.57,21.53,21.54,17200.0,20.5403,20.5403,20.5022,20.5117,17200.0
2012-11-05 13:50:00,21.54,21.54,21.53,21.54,5400.0,20.5117,20.5117,20.5022,20.5117,5400.0
2012-11-05 14:00:00,21.54,21.58,21.54,21.56,11600.0,20.5117,20.5498,20.5117,20.5308,11600.0
2012-11-05 14:10:00,21.56,21.56,21.55,21.55,7200.0,20.5308,20.5308,20.5212,20.5212,7200.0
2012-11-05 14:20:00,21.55,21.55,21.53,21.55,17200.0,20.5212,20.5212,20.5022,20.5212,17200.0
2012-11-05 14:30:00,21.55,21.58,21.53,21.54,23000.0,20.5212,20.5498,20.5022,20.5117,23000.0
2012-11-05 14:40:00,21.54,21.55,21.52,21.52,16600.0,20.5117,20.5212,20.4927,20.4927,16600.0
2012-11-05 14:50:00,21.51,21.53,21.5,21.5,10400.0,20.4831,20.5022,20.4736,20.4736,10400.0
2012-11-05 15:00:00,21.5,21.52,21.5,21.5,26600.0,20.4736,20.4927,20.4736,20.4736,26600.0
2012-11-05 15:10:00,21.5,21.5,21.46,21.46,19000.0,20.4736,20.4736,20.4355,20.4355,19000.0
2012-11-05 15:20:00,21.46,21.47,21.44,21.45,24200.0,20.4355,20.445,20.4165,20.426,24200.0
2012-11-05 15:30:00,21.46,21.47,21.44,21.47,35200.0,20.4355,20.445,20.4165,20.445,35200.0
2012-11-05 15:40:00,21.47,21.5,21.47,21.47,35000.0,20.445,20.4736,20.445,20.445,35000.0
2012-11-05 15:50:00,21.47,21.49,21.46,21.47,85000.0,20.445,20.4641,20.4355,20.445,85000.0
2012-11-06 09:30:00,21.46,21.53,21.38,21.46,21800.0,20.4355,20.5022,20.3593,20.4355,21800.0
2012-11-06 09:40:00,21.43,21.48,21.42,21.48,4000.0,20.407,20.4546,20.3974,20.4546,4000.0
2012-11-06 09:50:00,21.47,21.52,21.42,21.49,36000.0,20.445,20.4927,20.3974,20.4641,36000.0
2012-11-06 10:00:00,21.51,21.58,21.5,21.56,11400.0,20.4831,20.5498,20.4736,20.5308,11400.0
2012-11-06 10:10:00,21.57,21.57,21.5,21.5,52200.0,20.5403,20.5403,20.4736,20.4736,52200.0
2012-11-06 10:20:00,21.5,21.54,21.48,21.49,10000.0,20.4736,20.5117,20.4546,20.4641,10000.0
2012-11-06 10:30:00,21.51,21.58,21.5,21.57,21200.0,20.4831,20.5498,20.4736,20.5403,21200.0
2012-11-06 10:40:00,21.58,21.69,21.58,21.69,10800.0,20.5498,20.6545,20.5498,20.6545,10800.0
2012-11-06 10:50:00,21.69,21.73,21.68,21.73,25600.0,20.6545,20.6926,20.645,20.6926,25600.0
2012-11-06 11:00:00,21.73,21.74,21.66,21.68,46200.0,20.6926,20.7022,20.626,20.645,46200.0
2012-11-06 11:10:00,21.68,21.7,21.67,21.69,33800.0,20.645,20.6641,20.6355,20.6545,33800.0
2012-11-06 11:20:00,21.69,21.69,21.63,21.63,9000.0,20.6545,20.6545,20.5974,20.5974,9000.0
2012-11-06 11:30:00,21.64,21.67,21.64,21.66,22000.0,20.6069,20.6355,20.6069,20.626,22000.0
2012-11-06 11:40:00,21.66,21.68,21.65,21.68,4800.0,20.626,20.645,20.6165,20.645,4800.0
2012-11-06 11:50:00,21.68,21.75,21.67,21.75,6800.0,20.645,20.7117,20.6355,20.7117,6800.0
2012-11-06 12:00:00,21.74,21.82,21.74,21.78,31000.0,20.7022,20.7783,20.7022,20.7403,31000.0
2012-11-06 12:10:00,21.78,21.79,21.75,21.76,12200.0,20.7403,20.7498,20.7117,20.7212,12200.0
2012-11-06 12:20:00,21.75,21.78,21.75,21.77,21400.0,20.7117,20.7403,20.7117,20.7307,21400.0
2012-11-06 12:30:00,21.77,21.77,21.72,21.72,12800.0,20.7307,20.7307,20.6831,20.6831,12800.0
2012-11-06 12:40:00,21.72,21.74,21.68,21.7,15600.0,20.6831,20.7022,20.645,20.6641,15600.0
2012-11-06 12:50:00,21.7,21.73,21.7,21.72,14800.0,20.6641,20.6926,20.6641,20.6831,14800.0
2012-11-06 13:00:00,21.71,21.72,21.67,21.72,31000.0,20.6736,20.6831,20.6355,20.6831,31000.0
2012-11-06 13:10:00,21.72,21.73,21.68,21.71,32000.0,20.6831,20.6926,20.645,20.6736,32000.0
2012-11-06 13:20:00,21.71,21.75,21.7,21.73,18600.0,20.6736,20.7117,20.6641,20.6926,18600.0
2012-11-06 13:30:00,21.73,21.73,21.67,21.7,24400.0,20.6926,20.6926,20.6355,20.6641,24400.0
2012-11-06 13:40:00,21.7,21.72,21.69,21.69,10200.0,20.6641,20.6831,20.6545,20.6545,10200.0
2012-11-06 13:50:00,21.68,21.7,21.67,21.68,22800.0,20.645,20.6641,20.6355,20.645,22800.0
2012-11-06 14:00:00,21.68,21.71,21.68,21.68,11200.0,20.645,20.6736,20.645,20.645,11200.0
2012-11-06 14:10:00,21.68,21.71,21.67,21.7,27200.0,20.645,20.6736,20.6355,20.6641,27200.0
2012-11-06 14:20:00,21.69,21.71,21.68,21.68,21200.0,20.6545,20.6736,20.645,20.645,21200.0
2012-11-06 14:30:00,21.67,21.7,21.67,21.68,38000.0,20.6355,20.6641,20.6355,20.645,38000.0
2012-11-06 14:40:00,21.68,21.69,21.65,21.66,135600.0,20.645,20.6545,20.6165,20.626,135600.0
2012-11-06 14:50:00,21.66,21.67,21.62,21.66,44200.0,20.626,20.6355,20.5879,20.626,44200.0
2012-11-06 15:00:00,21.65,21.68,21.59,21.6,139400.0,20.6165,20.645,20.5593,20.5688,139400.0
2012-11-06 15:10:00,21.6,21.64,21.58,21.63,43000.0,20.5688,20.6069,20.5498,20.5974,43000.0
2012-11-06 15:20:00,21.63,21.64,21.6,21.62,43200.0,20.5974,20.6069,20.5688,20.5879,43200.0
2012-11-06 15:30:00,21.63,21.65,21.63,21.64,32000.0,20.5974,20.6165,20.5974,20.6069,32000.0
2012-11-06 15:40:00,21.64,21.68,21.64,21.67,69400.0,20.6069,20.645,20.6069,20.6355,69400.0
2012-11-06 15:50:00,21.67,21.68,21.61,21.66,244400.0,20.6355,20.645,20.5784,20.626,244400.0
2012-11-07 09:30:00,21.51,21.59,21.39,21.45,13800.0,20.4831,20.5593,20.3689,20.426,13800.0
2012-11-07 09:40:00,21.41,21.42,21.34,21.38,35600.0,20.3879,20.3974,20.3213,20.3593,35600.0
2012-11-07 09:50:00,21.39,21.4,21.36,21.38,9800.0,20.3689,20.3784,20.3403,20.3593,9800.0
2012-11-07 10:00:00,21.4,21.4,21.33,21.35,19000.0,20.3784,20.3784,20.3117,20.3308,19000.0
2012-11-07 10:10:00,21.36,21.38,21.29,21.32,27200.0,20.3403,20.3593,20.2736,20.3022,27200.0
2012-11-07 10:20:00,21.33,21.34,21.29,21.34,13000.0,20.3117,20.3213,20.2736,20.3213,13000.0
2012-11-07 10:30:00,21.32,21.35,21.29,21.33,50600.0,20.3022,20.3308,20.2736,20.3117,50600.0
2012-11-07 10:40:00,21.33,21.36,21.29,21.29,27200.0,20.3117,20.3403,20.2736,20.2736,27200.0
2012-11-07 10:50:00,21.28,21.29,21.16,21.18,34800.0,20.2641,20.2736,20.1498,20.1689,34800.0
2012-11-07 11:00:00,21.16,21.24,21.16,21.19,26200.0,20.1498,20.226,20.1498,20.1784,26200.0
2012-11-07 11:10:00,21.19,21.2,21.14,21.14,33000.0,20.1784,20.1879,20.1308,20.1308,33000.0
2012-11-07 11:20:00,21.15,21.18,21.11,21.12,37400.0,20.1403,20.1689,20.1022,20.1118,37400.0
2012-11-07 11:30:00,21.11,21.15,21.08,21.13,34400.0,20.1022,20.1403,20.0737,20.1213,34400.0
2012-11-07 11:40:00,21.12,21.17,21.11,21.17,35200.0,20.1118,20.1594,20.1022,20.1594,35200.0
2012-11-07 11:50:00,21.18,21.22,21.18,21.2,38800.0,20.1689,20.207,20.1689,20.1879,38800.0
2012-11-07 12:00:00,21.2,21.2,21.16,21.17,64000.0,20.1879,20.1879,20.1498,20.1594,64000.0
2012-11-07 12:10:00,21.17,21.18,21.12,21.15,28400.0,20.1594,20.1689,20.1118,20.1403,28400.0
2012-11-07 12:20:00,21.14,21.15,21.1,21.1,28000.0,20.1308,20.1403,20.0927,20.0927,28000.0
2012-11-07 12:30:00,21.11,21.16,21.11,21.14,46200.0,20.1022,20.1498,20.1022,20.1308,46200.0
2012-11-07 12:40:00,21.14,21.16,21.11,21.13,35200.0,20.1308,20.1498,20.1022,20.1213,35200.0
2012-11-07 12:50:00,21.14,21.16,21.13,21.15,20000.0,20.1308,20.1498,20.1213,20.1403,20000.0
2012-11-07 13:00:00,21.15,21.19,21.14,21.16,22200.0,20.1403,20.1784,20.1308,20.1498,22200.0
2012-11-07 13:10:00,21.16,21.19,21.13,21.14,19000.0,20.1498,20.1784,20.1213,20.1308,19000.0
2012-11-07 13:20:00,21.14,21.16,21.13,21.15,12000.0,20.1308,20.1498,20.1213,20.1403,12000.0
2012-11-07 13:30:00,21.14,21.2,21.14,21.18,35000.0,20.1308,20.1879,20.1308,20.1689,35000.0
2012-11-07 13:40:00,21.18,21.2,21.16,21.16,19600.0,20.1689,20.1879,20.1498,20.1498,19600.0
2012-11-07 13:50:00,21.16,21.18,21.14,21.15,23000.0,20.1498,20.1689,20.1308,20.1403,23000.0
2012-11-07 14:00:00,21.15,21.18,21.14,21.16,36200.0,20.1403,20.1689,20.1308,20.1498,36200.0
2012-11-07 14:10:00,21.17,21.17,21.13,21.13,29400.0,20.1594,20.1594,20.1213,20.1213,29400.0
2012-11-07 14:20:00,21.13,21.14,21.11,21.14,31000.0,20.1213,20.1308,20.1022,20.1308,31000.0
2012-11-07 14:30:00,21.15,21.15,21.09,21.1,22800.0,20.1403,20.1403,20.0832,20.0927,22800.0
2012-11-07 14:40:00,21.09,21.12,21.08,21.1,19200.0,20.0832,20.1118,20.0737,20.0927,19200.0
2012-11-07 14:50:00,21.09,21.15,21.09,21.14,35600.0,20.0832,20.1403,20.0832,20.1308,35600.0
2012-11-07 15:00:00,21.15,21.15,21.11,21.11,26800.0,20.1403,20.1403,20.1022,20.1022,26800.0
2012-11-07 15:10:00,21.11,21.14,21.09,21.1,52200.0,20.1022,20.1308,20.0832,20.0927,52200.0
2012-11-07 15:20:00,21.1,21.15,21.1,21.12,90000.0,20.0927,20.1403,20.0927,20.1118,90000.0
2012-11-07 15:30:00,21.11,21.14,21.1,21.11,49400.0,20.1022,20.1308,20.0927,20.1022,49400.0
2012-11-07 15:40:00,21.11,21.15,21.07,21.08,74400.0,20.1022,20.1403,20.0641,20.0737,74400.0
2012-11-07 15:50:00,21.08,21.13,21.05,21.06,90800.0,20.0737,20.1213,20.0451,20.0546,90800.0
2012-11-08 09:30:00,21.06,21.14,21.0,21.09,19000.0,20.0546,20.1308,19.9975,20.0832,19000.0
2012-11-08 09:40:00,21.1,21.1,21.02,21.05,7000.0,20.0927,20.0927,20.0165,20.0451,7000.0
2012-11-08 09:50:00,21.03,21.05,20.99,21.04,9000.0,20.0261,20.0451,19.988,20.0356,9000.0
2012-11-08 10:00:00,21.0,21.0,20.91,20.94,8400.0,19.9975,19.9975,19.9118,19.9404,8400.0
2012-11-08 10:10:00,20.96,21.01,20.96,21.0,22200.0,19.9594,20.007,19.9594,19.9975,22200.0
2012-11-08 10:20:00,20.99,21.0,20.93,20.99,33600.0,19.988,19.9975,19.9308,19.988,33600.0
2012-11-08 10:30:00,20.99,21.05,20.99,21.01,20600.0,19.988,20.0451,19.988,20.007,20600.0
2012-11-08 10:40:00,21.02,21.03,20.97,21.02,25800.0,20.0165,20.0261,19.9689,20.0165,25800.0
2012-11-08 10:50:00,21.01,21.05,20.97,21.0,37800.0,20.007,20.0451,19.9689,19.9975,37800.0
2012-11-08 11:00:00,21.0,21.0,20.96,21.0,23600.0,19.9975,19.9975,19.9594,19.9975,23600.0
2012-11-08 11:10:00,20.98,20.99,20.89,20.9,37800.0,19.9784,19.988,19.8927,19.9023,37800.0
2012-11-08 11:20:00,20.9,20.94,20.79,20.88,101200.0,19.9023,19.9404,19.7975,19.8832,101200.0
2012-11-08 11:30:00,20.88,20.9,20.84,20.9,135600.0,19.8832,19.9023,19.8451,19.9023,135600.0
2012-11-08 11:40:00,20.93,20.93,20.85,20.86,20400.0,19.9308,19.9308,19.8546,19.8642,20400.0
2012-11-08 11:50:00,20.86,20.88,20.83,20.85,27600.0,19.8642,19.8832,19.8356,19.8546,27600.0
2012-11-08 12:00:00,20.86,20.9,20.84,20.84,16800.0,19.8642,19.9023,19.8451,19.8451,16800.0
2012-11-08 12:10:00,20.85,20.86,20.82,20.83,14200.0,19.8546,19.8642,19.8261,19.8356,14200.0
2012-11-08 12:20:00,20.82,20.87,20.82,20.82,11000.0,19.8261,19.8737,19.8261,19.8261,11000.0
2012-11-08 12:30:00,20.83,20.83,20.79,20.79,20800.0,19.8356,19.8356,19.7975,19.7975,20800.0
2012-11-08 12:40:00,20.81,20.84,20.77,20.8,14600.0,19.8166,19.8451,19.7785,19.807,14600.0
2012-11-08 12:50:00,20.79,20.83,20.77,20.8,68000.0,19.7975,19.8356,19.7785,19.807,68000.0
2012-11-08 13:00:00,20.83,20.85,20.78,20.8,14800.0,19.8356,19.8546,19.788,19.807,14800.0
2012-11-08 13:10:00,20.8,20.8,20.76,20.76,21200.0,19.807,19.807,19.7689,19.7689,21200.0
2012-11-08 13:20:00,20.77,20.81,20.75,20.79,51800.0,19.7785,19.8166,19.7594,19.7975,51800.0
2012-11-08 13:30:00,20.79,20.82,20.77,20.81,14800.0,19.7975,19.8261,19.7785,19.8166,14800.0
2012-11-08 13:40:00,20.8,20.83,20.79,20.83,22000.0,19.807,19.8356,19.7975,19.8356,22000.0
2012-11-08 13:50:00,20.83,20.86,20.8,20.86,19800.0,19.8356,19.8642,19.807,19.8642,19800.0
2012-11-08 14:00:00,20.86,20.88,20.82,20.84,14600.0,19.8642,19.8832,19.8261,19.8451,14600.0
2012-11-08 14:10:00,20.84,20.87,20.82,20.84,28000.0,19.8451,19.8737,19.8261,19.8451,28000.0
2012-11-08 14:20:00,20.84,20.85,20.81,20.83,15600.0,19.8451,19.8546,19.8166,19.8356,15600.0
2012-11-08 14:30:00,20.83,20.85,20.8,20.8,20000.0,19.8356,19.8546,19.807,19.807,20000.0
2012-11-08 14:40:00,20.81,20.84,20.79,20.8,27600.0,19.8166,19.8451,19.7975,19.807,27600.0
2012-11-08 14:50:00,20.82,20.86,20.8,20.8,26600.0,19.8261,19.8642,19.807,19.807,26600.0
2012-11-08 15:00:00,20.79,20.84,20.79,20.83,42600.0,19.7975,19.8451,19.7975,19.8356,42600.0
2012-11-08 15:10:00,20.83,20.86,20.83,20.84,89600.0,19.8356,19.8642,19.8356,19.8451,89600.0
2012-11-08 15:20:00,20.83,20.85,20.8,20.84,35400.0,19.8356,19.8546,19.807,19.8451,35400.0
2012-11-08 15:30:00,20.83,20.84,20.79,20.81,36000.0,19.8356,19.8451,19.7975,19.8166,36000.0
2012-11-08 15:40:00,20.81,20.84,20.78,20.79,52000.0,19.8166,19.8451,19.788,19.7975,52000.0
2012-11-08 15:50:00,20.79,20.81,20.75,20.75,151800.0,19.7975,19.8166,19.7594,19.7594,151800.0
2012-11-09 09:30:00,20.71,20.76,20.5,20.73,13000.0,19.7213,19.7689,19.5214,19.7404,13000.0
2012-11-09 09:40:00,20.74,20.82,20.61,20.65,44400.0,19.7499,19.8261,19.6261,19.6642,44400.0
2012-11-09 09:50:00,20.64,20.75,20.64,20.71,15000.0,19.6547,19.7594,19.6547,19.7213,15000.0
2012-11-09 10:00:00,20.75,20.75,20.72,20.72,13400.0,19.7594,19.7594,19.7309,19.7309,13400.0
2012-11-09 10:10:00,20.73,20.75,20.72,20.72,21000.0,19.7404,19.7594,19.7309,19.7309,21000.0
2012-11-09 10:20:00,20.73,20.77,20.73,20.76,26000.0,19.7404,19.7785,19.7404,19.7689,26000.0
2012-11-09 10:30:00,20.75,20.76,20.73,20.73,21200.0,19.7594,19.7689,19.7404,19.7404,21200.0
2012-11-09 10:40:00,20.72,20.79,20.72,20.75,15400.0,19.7309,19.7975,19.7309,19.7594,15400.0
2012-11-09 10:50:00,20.75,20.84,20.75,20.84,15600.0,19.7594,19.8451,19.7594,19.8451,15600.0
2012-11-09 11:00:00,20.85,20.86,20.81,20.83,13800.0,19.8546,19.8642,19.8166,19.8356,13800.0
2012-11-09 11:10:00,20.84,20.87,20.81,20.83,18600.0,19.8451,19.8737,19.8166,19.8356,18600.0
2012-11-09 11:20:00,20.82,20.82,20.75,20.76,15600.0,19.8261,19.8261,19.7594,19.7689,15600.0
2012-11-09 11:30:00,20.76,20.79,20.74,20.78,27800.0,19.7689,19.7975,19.7499,19.788,27800.0
2012-11-09 11:40:00,20.78,20.78,20.74,20.77,18200.0,19.788,19.788,19.7499,19.7785,18200.0
2012-11-09 11:50:00,20.76,20.78,20.75,20.78,13800.0,19.7689,19.788,19.7594,19.788,13800.0
2012-11-09 12:00:00,20.78,20.8,20.75,20.76,26600.0,19.788,19.807,19.7594,19.7689,26600.0
2012-11-09 12:10:00,20.77,20.8,20.77,20.77,32600.0,19.7785,19.807,19.7785,19.7785,32600.0
2012-11-09 12:20:00,20.77,20.78,20.74,20.78,37400.0,19.7785,19.788,19.7499,19.788,37400.0
2012-11-09 12:30:00,20.77,20.8,20.77,20.78,9200.0,19.7785,19.807,19.7785,19.788,9200.0
2012-11-09 12:40:00,20.77,20.77,20.75,20.77,68800.0,19.7785,19.7785,19.7594,19.7785,68800.0
2012-11-09 12:50:00,20.77,20.78,20.7,20.74,43400.0,19.7785,19.788,19.7118,19.7499,43400.0
2012-11-09 13:00:00,20.74,20.77,20.73,20.75,27600.0,19.7499,19.7785,19.7404,19.7594,27600.0
2012-11-09 13:10:00,20.75,20.75,20.7,20.71,85800.0,19.7594,19.7594,19.7118,19.7213,85800.0
2012-11-09 13:20:00,20.71,20.73,20.68,20.68,61000.0,19.7213,19.7404,19.6928,19.6928,61000.0
2012-11-09 13:30:00,20.68,20.71,20.67,20.69,39400.0,19.6928,19.7213,19.6832,19.7023,39400.0
2012-11-09 13:40:00,20.7,20.7,20.66,20.68,36800.0,19.7118,19.7118,19.6737,19.6928,36800.0
2012-11-09 13:50:00,20.68,20.74,20.66,20.67,54600.0,19.6928,19.7499,19.6737,19.6832,54600.0
2012-11-09 14:00:00,20.67,20.7,20.65,20.67,64800.0,19.6832,19.7118,19.6642,19.6832,64800.0
2012-11-09 14:10:00,20.67,20.72,20.67,20.7,30600.0,19.6832,19.7309,19.6832,19.7118,30600.0
2012-11-09 14:20:00,20.7,20.73,20.7,20.73,28000.0,19.7118,19.7404,19.7118,19.7404,28000.0
2012-11-09 14:30:00,20.73,20.79,20.73,20.74,57800.0,19.7404,19.7975,19.7404,19.7499,57800.0
2012-11-09 14:40:00,20.74,20.75,20.68,20.69,38400.0,19.7499,19.7594,19.6928,19.7023,38400.0
2012-11-09 14:50:00,20.69,20.72,20.68,20.7,29800.0,19.7023,19.7309,19.6928,19.7118,29800.0
2012-11-09 15:00:00,20.69,20.69,20.66,20.67,33400.0,19.7023,19.7023,19.6737,19.6832,33400.0
2012-11-09 15:10:00,20.67,20.71,20.65,20.67,83200.0,19.6832,19.7213,19.6642,19.6832,83200.0
2012-11-09 15:20:00,20.67,20.71,20.66,20.71,89600.0,19.6832,19.7213,19.6737,19.7213,89600.0
2012-11-09 15:30:00,20.72,20.72,20.65,20.68,171000.0,19.7309,19.7309,19.6642,19.6928,171000.0
2012-11-09 15:40:00,20.67,20.77,20.67,20.75,96200.0,19.6832,19.7785,19.6832,19.7594,96200.0
2012-11-09 15:50:00,20.75,20.77,20.72,20.73,126400.0,19.7594,19.7785,19.7309,19.7404,126400.0
2012-11-12 09:30:00,20.79,21.02,20.78,20.98,7200.0,19.7975,20.0165,19.788,19.9784,7200.0
2012-11-12 09:40:00,21.0,21.03,20.83,20.93,17600.0,19.9975,20.0261,19.8356,19.9308,17600.0
2012-11-12 09:50:00,20.86,20.86,20.8,20.84,6200.0,19.8642,19.8642,19.807,19.8451,6200.0
2012-11-12 10:00:00,20.84,20.86,20.79,20.86,7000.0,19.8451,19.8642,19.7975,19.8642,7000.0
2012-11-12 10:10:00,20.84,20.85,20.79,20.8,16400.0,19.8451,19.8546,19.7975,19.807,16400.0
2012-11-12 10:20:00,20.82,20.85,20.82,20.84,14800.0,19.8261,19.8546,19.8261,19.8451,14800.0
2012-11-12 10:30:00,20.84,20.88,20.84,20.86,7400.0,19.8451,19.8832,19.8451,19.8642,7400.0
2012-11-12 10:40:00,20.86,20.91,20.84,20.88,73000.0,19.8642,19.9118,19.8451,19.8832,73000.0
2012-11-12 10:50:00,20.89,20.89,20.86,20.86,8600.0,19.8927,19.8927,19.8642,19.8642,8600.0
2012-11-12 11:00:00,20.87,20.92,20.86,20.91,16800.0,19.8737,19.9213,19.8642,19.9118,16800.0
2012-11-12 11:10:00,20.92,20.92,20.88,20.9,7000.0,19.9213,19.9213,19.8832,19.9023,7000.0
2012-11-12 11:20:00,20.9,20.9,20.88,20.89,7400.0,19.9023,19.9023,19.8832,19.8927,7400.0
2012-11-12 11:30:00,20.89,20.89,20.85,20.85,7400.0,19.8927,19.8927,19.8546,19.8546,7400.0
2012-11-12 11:40:00,20.83,20.85,20.83,20.84,3200.0,19.8356,19.8546,19.8356,19.8451,3200.0
2012-11-12 11:50:00,20.85,20.85,20.82,20.82,4400.0,19.8546,19.8546,19.8261,19.8261,4400.0
2012-11-12 12:00:00,20.82,20.82,20.8,20.8,4200.0,19.8261,19.8261,19.807,19.807,4200.0
2012-11-12 12:10:00,20.81,20.83,20.8,20.82,3400.0,19.8166,19.8356,19.807,19.8261,3400.0
2012-11-12 12:20:00,20.82,20.83,20.82,20.83,2400.0,19.8261,19.8356,19.8261,19.8356,2400.0
2012-11-12 12:30:00,20.83,20.88,20.83,20.88,6800.0,19.8356,19.8832,19.8356,19.8832,6800.0
2012-11-12 12:40:00,20.88,20.89,20.84,20.84,8000.0,19.8832,19.8927,19.8451,19.8451,8000.0
2012-11-12 12:50:00,20.83,20.84,20.82,20.82,2800.0,19.8356,19.8451,19.8261,19.8261,2800.0
2012-11-12 13:00:00,20.83,20.84,20.82,20.83,1200.0,19.8356,19.8451,19.8261,19.8356,1200.0
2012-11-12 13:10:00,20.84,20.89,20.83,20.89,13800.0,19.8451,19.8927,19.8356,19.8927,13800.0
2012-11-12 13:20:00,20.88,20.88,20.86,20.86,2400.0,19.8832,19.8832,19.8642,19.8642,2400.0
2012-11-12 13:30:00,20.86,20.88,20.85,20.87,11000.0,19.8642,19.8832,19.8546,19.8737,11000.0
2012-11-12 13:40:00,20.87,20.89,20.85,20.88,23200.0,19.8737,19.8927,19.8546,19.8832,23200.0
2012-11-12 13:50:00,20.86,20.89,20.86,20.89,5200.0,19.8642,19.8927,19.8642,19.8927,5200.0
2012-11-12 14:00:00,20.89,20.89,20.85,20.86,4800.0,19.8927,19.8927,19.8546,19.8642,4800.0
2012-11-12 14:10:00,20.87,20.89,20.85,20.87,11000.0,19.8737,19.8927,19.8546,19.8737,11000.0
2012-11-12 14:20:00,20.88,20.89,20.87,20.87,6600.0,19.8832,19.8927,19.8737,19.8737,6600.0
2012-11-12 14:30:00,20.86,20.87,20.86,20.86,8600.0,19.8642,19.8737,19.8642,19.8642,8600.0
2012-11-12 14:40:00,20.86,20.86,20.85,20.86,6400.0,19.8642,19.8642,19.8546,19.8642,6400.0
2012-11-12 14:50:00,20.86,20.91,20.86,20.91,9800.0,19.8642,19.9118,19.8642,19.9118,9800.0
2012-11-12 15:00:00,20.91,20.93,20.9,20.92,10200.0,19.9118,19.9308,19.9023,19.9213,10200.0
2012-11-12 15:10:00,20.92,20.93,20.88,20.88,14400.0,19.9213,19.9308,19.8832,19.8832,14400.0
2012-11-12 15:20:00,20.88,20.92,20.88,20.92,9000.0,19.8832,19.9213,19.8832,19.9213,9000.0
2012-11-12 15:30:00,20.91,20.92,20.89,20.92,18800.0,19.9118,19.9213,19.8927,19.9213,18800.0
2012-11-12 15:40:00,20.92,20.94,20.89,20.89,20400.0,19.9213,19.9404,19.8927,19.8927,20400.0
2012-11-12 15:50:00,20.9,20.93,20.86,20.88,64800.0,19.9023,19.9308,19.8642,19.8832,64800.0
2012-11-13 09:30:00,20.79,20.89,20.79,20.84,5600.0,19.7975,19.8927,19.7975,19.8451,5600.0
2012-11-13 09:40:00,20.86,20.99,20.86,20.95,10000.0,19.8642,19.988,19.8642,19.9499,10000.0
2012-11-13 09:50:00,20.98,21.0,20.86,20.93,67600.0,19.9784,19.9975,19.8642,19.9308,67600.0
2012-11-13 10:00:00,20.93,20.94,20.85,20.9,14400.0,19.9308,19.9404,19.8546,19.9023,14400.0
2012-11-13 10:10:00,20.93,20.98,20.93,20.98,36600.0,19.9308,19.9784,19.9308,19.9784,36600.0
2012-11-13 10:20:00,20.98,21.0,20.98,20.98,21000.0,19.9784,19.9975,19.9784,19.9784,21000.0
2012-11-13 10:30:00,20.96,21.0,20.95,20.98,12600.0,19.9594,19.9975,19.9499,19.9784,12600.0
2012-11-13 10:40:00,20.98,21.02,20.97,21.02,24400.0,19.9784,20.0165,19.9689,20.0165,24400.0
2012-11-13 10:50:00,21.02,21.1,20.98,21.1,21000.0,20.0165,20.0927,19.9784,20.0927,21000.0
2012-11-13 11:00:00,21.1,21.13,21.09,21.12,25600.0,20.0927,20.1213,20.0832,20.1118,25600.0
2012-11-13 11:10:00,21.11,21.14,21.1,21.14,31400.0,20.1022,20.1308,20.0927,20.1308,31400.0
2012-11-13 11:20:00,21.13,21.16,21.1,21.1,14400.0,20.1213,20.1498,20.0927,20.0927,14400.0
2012-11-13 11:30:00,21.11,21.12,21.05,21.08,8600.0,20.1022,20.1118,20.0451,20.0737,8600.0
2012-11-13 11:40:00,21.08,21.08,21.05,21.05,5800.0,20.0737,20.0737,20.0451,20.0451,5800.0
2012-11-13 11:50:00,21.05,21.06,21.02,21.05,12000.0,20.0451,20.0546,20.0165,20.0451,12000.0
2012-11-13 12:00:00,21.04,21.05,21.0,21.0,36600.0,20.0356,20.0451,19.9975,19.9975,36600.0
2012-11-13 12:10:00,21.0,21.04,21.0,21.04,3200.0,19.9975,20.0356,19.9975,20.0356,3200.0
2012-11-13 12:20:00,21.06,21.06,21.0,21.0,7600.0,20.0546,20.0546,19.9975,19.9975,7600.0
2012-11-13 12:30:00,21.0,21.01,20.98,21.0,14200.0,19.9975,20.007,19.9784,19.9975,14200.0
2012-11-13 12:40:00,21.0,21.0,20.98,20.99,7800.0,19.9975,19.9975,19.9784,19.988,7800.0
2012-11-13 12:50:00,20.99,21.03,20.99,21.0,5800.0,19.988,20.0261,19.988,19.9975,5800.0
2012-11-13 13:00:00,20.99,21.0,20.96,20.98,27200.0,19.988,19.9975,19.9594,19.9784,27200.0
2012-11-13 13:10:00,20.99,21.03,20.96,21.02,20000.0,19.988,20.0261,19.9594,20.0165,20000.0
2012-11-13 13:20:00,21.02,21.02,21.0,21.01,8200.0,20.0165,20.0165,19.9975,20.007,8200.0
2012-11-13 13:30:00,21.01,21.02,20.99,20.99,24800.0,20.007,20.0165,19.988,19.988,24800.0
2012-11-13 13:40:00,21.0,21.03,21.0,21.0,26600.0,19.9975,20.0261,19.9975,19.9975,26600.0
2012-11-13 13:50:00,21.02,21.05,20.99,21.05,14200.0,20.0165,20.0451,19.988,20.0451,14200.0
2012-11-13 14:00:00,21.03,21.04,21.01,21.02,8600.0,20.0261,20.0356,20.007,20.0165,8600.0
2012-11-13 14:10:00,21.03,21.03,20.98,20.99,8600.0,20.0261,20.0261,19.9784,19.988,8600.0
2012-11-13 14:20:00,20.99,21.0,20.95,20.99,21800.0,19.988,19.9975,19.9499,19.988,21800.0
2012-11-13 14:30:00,20.99,20.99,20.95,20.98,29600.0,19.988,19.988,19.9499,19.9784,29600.0
2012-11-13 14:40:00,20.98,21.01,20.97,21.01,23600.0,19.9784,20.007,19.9689,20.007,23600.0
2012-11-13 14:50:00,21.01,21.02,20.99,21.0,15600.0,20.007,20.0165,19.988,19.9975,15600.0
2012-11-13 15:00:00,21.01,21.02,20.98,20.98,20400.0,20.007,20.0165,19.9784,19.9784,20400.0
2012-11-13 15:10:00,20.98,20.99,20.96,20.96,36800.0,19.9784,19.988,19.9594,19.9594,36800.0
2012-11-13 15:20:00,20.96,20.99,20.95,20.98,68000.0,19.9594,19.988,19.9499,19.9784,68000.0
2012-11-13 15:30:00,20.98,20.98,20.95,20.96,48600.0,19.9784,19.9784,19.9499,19.9594,48600.0
2012-11-13 15:40:00,20.96,20.96,20.95,20.96,74000.0,19.9594,19.9594,19.9499,19.9594,74000.0
2012-11-13 15:50:00,20.96,20.97,20.94,20.94,81200.0,19.9594,19.9689,19.9404,19.9404,81200.0
2012-11-14 09:30:00,20.96,21.18,20.96,21.0,26000.0,19.969,20.1786,19.969,20.0071,26000.0
2012-11-14 09:40:00,21.01,21.02,20.93,20.95,49800.0,20.0167,20.0262,19.9405,19.9595,49800.0
2012-11-14 09:50:00,20.95,21.0,20.95,20.99,32400.0,19.9595,20.0071,19.9595,19.9976,32400.0
2012-11-14 10:00:00,21.0,21.02,20.96,21.01,20400.0,20.0071,20.0262,19.969,20.0167,20400.0
2012-11-14 10:10:00,21.0,21.0,20.95,21.0,34800.0,20.0071,20.0071,19.9595,20.0071,34800.0
2012-11-14 10:20:00,21.0,21.0,20.94,20.95,17800.0,20.0071,20.0071,19.95,19.9595,17800.0
2012-11-14 10:30:00,20.94,20.97,20.92,20.92,98800.0,19.95,19.9786,19.9309,19.9309,98800.0
2012-11-14 10:40:00,20.92,20.92,20.86,20.86,38000.0,19.9309,19.9309,19.8738,19.8738,38000.0
2012-11-14 10:50:00,20.86,20.88,20.85,20.88,36200.0,19.8738,19.8928,19.8642,19.8928,36200.0
2012-11-14 11:00:00,20.88,20.88,20.86,20.87,58000.0,19.8928,19.8928,19.8738,19.8833,58000.0
2012-11-14 11:10:00,20.87,20.88,20.86,20.88,23800.0,19.8833,19.8928,19.8738,19.8928,23800.0
2012-11-14 11:20:00,20.87,20.93,20.86,20.93,68400.0,19.8833,19.9405,19.8738,19.9405,68400.0
2012-11-14 11:30:00,20.93,20.93,20.86,20.86,93400.0,19.9405,19.9405,19.8738,19.8738,93400.0
2012-11-14 11:40:00,20.87,20.9,20.86,20.89,16000.0,19.8833,19.9119,19.8738,19.9023,16000.0
2012-11-14 11:50:00,20.88,20.89,20.86,20.88,22400.0,19.8928,19.9023,19.8738,19.8928,22400.0
2012-11-14 12:00:00,20.88,20.89,20.86,20.88,18000.0,19.8928,19.9023,19.8738,19.8928,18000.0
2012-11-14 12:10:00,20.86,20.88,20.85,20.85,30400.0,19.8738,19.8928,19.8642,19.8642,30400.0
2012-11-14 12:20:00,20.85,20.86,20.84,20.84,30200.0,19.8642,19.8738,19.8547,19.8547,30200.0
2012-11-14 12:30:00,20.84,20.85,20.82,20.83,49200.0,19.8547,19.8642,19.8357,19.8452,49200.0
2012-11-14 12:40:00,20.84,20.91,20.84,20.9,54800.0,19.8547,19.9214,19.8547,19.9119,54800.0
2012-11-14 12:50:00,20.9,20.93,20.89,20.89,16600.0,19.9119,19.9405,19.9023,19.9023,16600.0
2012-11-14 13:00:00,20.9,20.93,20.85,20.88,42000.0,19.9119,19.9405,19.8642,19.8928,42000.0
2012-11-14 13:10:00,20.86,20.88,20.86,20.86,63600.0,19.8738,19.8928,19.8738,19.8738,63600.0
2012-11-14 13:20:00,20.87,20.88,20.86,20.86,29200.0,19.8833,19.8928,19.8738,19.8738,29200.0
2012-11-14 13:30:00,20.86,20.89,20.85,20.88,54800.0,19.8738,19.9023,19.8642,19.8928,54800.0
2012-11-14 13:40:00,20.89,20.9,20.82,20.85,72200.0,19.9023,19.9119,19.8357,19.8642,72200.0
2012-11-14 13:50:00,20.84,20.9,20.82,20.9,21200.0,19.8547,19.9119,19.8357,19.9119,21200.0
2012-11-14 14:00:00,20.9,20.92,20.84,20.85,29600.0,19.9119,19.9309,19.8547,19.8642,29600.0
2012-11-14 14:10:00,20.85,20.85,20.82,20.83,41200.0,19.8642,19.8642,19.8357,19.8452,41200.0
2012-11-14 14:20:00,20.83,20.83,20.81,20.82,53600.0,19.8452,19.8452,19.8261,19.8357,53600.0
2012-11-14 14:30:00,20.82,20.82,20.73,20.78,140800.0,19.8357,19.8357,19.7499,19.7975,140800.0
2012-11-14 14:40:00,20.78,20.78,20.76,20.78,61000.0,19.7975,19.7975,19.7785,19.7975,61000.0
2012-11-14 14:50:00,20.77,20.78,20.75,20.75,47000.0,19.788,19.7975,19.769,19.769,47000.0
2012-11-14 15:00:00,20.75,20.76,20.7,20.72,84600.0,19.769,19.7785,19.7213,19.7404,84600.0
2012-11-14 15:10:00,20.73,20.75,20.71,20.73,66200.0,19.7499,19.769,19.7309,19.7499,66200.0
2012-11-14 15:20:00,20.73,20.78,20.71,20.78,122400.0,19.7499,19.7975,19.7309,19.7975,122400.0
2012-11-14 15:30:00,20.77,20.78,20.72,20.74,82200.0,19.788,19.7975,19.7404,19.7594,82200.0
2012-11-14 15:40:00,20.73,20.74,20.67,20.69,181400.0,19.7499,19.7594,19.6927,19.7118,181400.0
2012-11-14 15:50:00,20.69,20.72,20.63,20.7,116600.0,19.7118,19.7404,19.6546,19.7213,116600.0
2012-11-15 09:30:00,20.68,20.77,20.57,20.75,15600.0,19.7023,19.788,19.5975,19.769,15600.0
2012-11-15 09:40:00,20.73,20.75,20.68,20.69,20200.0,19.7499,19.769,19.7023,19.7118,20200.0
2012-11-15 09:50:00,20.69,20.72,20.63,20.63,3800.0,19.7118,19.7404,19.6546,19.6546,3800.0
2012-11-15 10:00:00,20.63,20.74,20.59,20.73,20000.0,19.6546,19.7594,19.6165,19.7499,20000.0
2012-11-15 10:10:00,20.73,20.73,20.66,20.72,6000.0,19.7499,19.7499,19.6832,19.7404,6000.0
2012-11-15 10:20:00,20.71,20.71,20.65,20.65,4400.0,19.7309,19.7309,19.6737,19.6737,4400.0
2012-11-15 10:30:00,20.65,20.7,20.65,20.68,10400.0,19.6737,19.7213,19.6737,19.7023,10400.0
2012-11-15 10:40:00,20.68,20.69,20.66,20.66,3400.0,19.7023,19.7118,19.6832,19.6832,3400.0
2012-11-15 10:50:00,20.68,20.71,20.65,20.66,9800.0,19.7023,19.7309,19.6737,19.6832,9800.0
2012-11-15 11:00:00,20.66,20.7,20.64,20.64,4400.0,19.6832,19.7213,19.6642,19.6642,4400.0
2012-11-15 11:10:00,20.65,20.67,20.61,20.61,4000.0,19.6737,19.6927,19.6356,19.6356,4000.0
2012-11-15 11:20:00,20.61,20.68,20.61,20.67,7200.0,19.6356,19.7023,19.6356,19.6927,7200.0
2012-11-15 11:30:00,20.65,20.68,20.64,20.67,2800.0,19.6737,19.7023,19.6642,19.6927,2800.0
2012-11-15 11:40:00,20.67,20.68,20.62,20.62,6400.0,19.6927,19.7023,19.6451,19.6451,6400.0
2012-11-15 11:50:00,20.65,20.65,20.62,20.63,4400.0,19.6737,19.6737,19.6451,19.6546,4400.0
2012-11-15 12:00:00,20.64,20.67,20.61,20.67,19200.0,19.6642,19.6927,19.6356,19.6927,19200.0
2012-11-15 12:10:00,20.66,20.68,20.62,20.63,6400.0,19.6832,19.7023,19.6451,19.6546,6400.0
2012-11-15 12:20:00,20.62,20.62,20.6,20.62,5600.0,19.6451,19.6451,19.6261,19.6451,5600.0
2012-11-15 12:30:00,20.62,20.67,20.62,20.67,17200.0,19.6451,19.6927,19.6451,19.6927,17200.0
2012-11-15 12:40:00,20.66,20.67,20.64,20.67,13600.0,19.6832,19.6927,19.6642,19.6927,13600.0
2012-11-15 12:50:00,20.66,20.67,20.63,20.63,12400.0,19.6832,19.6927,19.6546,19.6546,12400.0
2012-11-15 13:00:00,20.64,20.66,20.62,20.66,27800.0,19.6642,19.6832,19.6451,19.6832,27800.0
2012-11-15 13:10:00,20.67,20.68,20.67,20.67,7800.0,19.6927,19.7023,19.6927,19.6927,7800.0
2012-11-15 13:20:00,20.67,20.73,20.67,20.72,16000.0,19.6927,19.7499,19.6927,19.7404,16000.0
2012-11-15 13:30:00,20.72,20.77,20.71,20.76,12800.0,19.7404,19.788,19.7309,19.7785,12800.0
2012-11-15 13:40:00,20.77,20.78,20.75,20.75,7000.0,19.788,19.7975,19.769,19.769,7000.0
2012-11-15 13:50:00,20.77,20.8,20.77,20.79,7400.0,19.788,19.8166,19.788,19.8071,7400.0
2012-11-15 14:00:00,20.78,20.79,20.72,20.72,14400.0,19.7975,19.8071,19.7404,19.7404,14400.0
2012-11-15 14:10:00,20.72,20.75,20.72,20.74,19200.0,19.7404,19.769,19.7404,19.7594,19200.0
2012-11-15 14:20:00,20.73,20.73,20.7,20.71,8400.0,19.7499,19.7499,19.7213,19.7309,8400.0
2012-11-15 14:30:00,20.71,20.72,20.69,20.69,10600.0,19.7309,19.7404,19.7118,19.7118,10600.0
2012-11-15 14:40:00,20.7,20.72,20.68,20.7,13200.0,19.7213,19.7404,19.7023,19.7213,13200.0
2012-11-15 14:50:00,20.69,20.72,20.69,20.7,42800.0,19.7118,19.7404,19.7118,19.7213,42800.0
2012-11-15 15:00:00,20.71,20.71,20.63,20.66,28800.0,19.7309,19.7309,19.6546,19.6832,28800.0
2012-11-15 15:10:00,20.65,20.68,20.65,20.65,16200.0,19.6737,19.7023,19.6737,19.6737,16200.0
2012-11-15 15:20:00,20.65,20.66,20.63,20.64,17000.0,19.6737,19.6832,19.6546,19.6642,17000.0
2012-11-15 15:30:00,20.64,20.65,20.61,20.65,30000.0,19.6642,19.6737,19.6356,19.6737,30000.0
2012-11-15 15:40:00,20.66,20.74,20.65,20.73,59200.0,19.6832,19.7594,19.6737,19.7499,59200.0
2012-11-15 15:50:00,20.72,20.74,20.7,20.71,122800.0,19.7404,19.7594,19.7213,19.7309,122800.0
2012-11-16 09:30:00,20.7,20.97,20.57,20.86,86600.0,19.7213,19.9786,19.5975,19.8738,86600.0
2012-11-16 09:40:00,20.85,20.88,20.79,20.84,62600.0,19.8642,19.8928,19.8071,19.8547,62600.0
2012-11-16 09:50:00,20.81,20.83,20.8,20.8,30000.0,19.8261,19.8452,19.8166,19.8166,30000.0
2012-11-16 10:00:00,20.79,20.83,20.74,20.78,34400.0,19.8071,19.8452,19.7594,19.7975,34400.0
2012-11-16 10:10:00,20.77,20.86,20.71,20.85,42800.0,19.788,19.8738,19.7309,19.8642,42800.0
2012-11-16 10:20:00,20.85,20.85,20.8,20.82,29600.0,19.8642,19.8642,19.8166,19.8357,29600.0
2012-11-16 10:30:00,20.82,20.88,20.82,20.88,15200.0,19.8357,19.8928,19.8357,19.8928,15200.0
2012-11-16 10:40:00,20.88,20.88,20.83,20.84,32000.0,19.8928,19.8928,19.8452,19.8547,32000.0
2012-11-16 10:50:00,20.84,20.88,20.78,20.8,27400.0,19.8547,19.8928,19.7975,19.8166,27400.0
2012-11-16 11:00:00,20.8,20.84,20.79,20.81,38400.0,19.8166,19.8547,19.8071,19.8261,38400.0
2012-11-16 11:10:00,20.81,20.86,20.8,20.85,23000.0,19.8261,19.8738,19.8166,19.8642,23000.0
2012-11-16 11:20:00,20.84,20.84,20.77,20.78,15400.0,19.8547,19.8547,19.788,19.7975,15400.0
2012-11-16 11:30:00,20.77,20.86,20.77,20.84,21000.0,19.788,19.8738,19.788,19.8547,21000.0
2012-11-16 11:40:00,20.86,20.93,20.83,20.91,31200.0,19.8738,19.9405,19.8452,19.9214,31200.0
2012-11-16 11:50:00,20.92,20.92,20.88,20.9,6800.0,19.9309,19.9309,19.8928,19.9119,6800.0
2012-11-16 12:00:00,20.92,20.93,20.88,20.92,104200.0,19.9309,19.9405,19.8928,19.9309,104200.0
2012-11-16 12:10:00,20.92,20.97,20.89,20.97,16000.0,19.9309,19.9786,19.9023,19.9786,16000.0
2012-11-16 12:20:00,20.98,20.98,20.93,20.94,14400.0,19.9881,19.9881,19.9405,19.95,14400.0
2012-11-16 12:30:00,20.94,20.97,20.9,20.9,25200.0,19.95,19.9786,19.9119,19.9119,25200.0
2012-11-16 12:40:00,20.9,20.92,20.83,20.91,45600.0,19.9119,19.9309,19.8452,19.9214,45600.0
2012-11-16 12:50:00,20.9,20.95,20.9,20.94,18600.0,19.9119,19.9595,19.9119,19.95,18600.0
2012-11-16 13:00:00,20.93,20.95,20.9,20.91,13600.0,19.9405,19.9595,19.9119,19.9214,13600.0
2012-11-16 13:10:00,20.9,20.9,20.85,20.85,17000.0,19.9119,19.9119,19.8642,19.8642,17000.0
2012-11-16 13:20:00,20.86,20.92,20.85,20.89,14000.0,19.8738,19.9309,19.8642,19.9023,14000.0
2012-11-16 13:30:00,20.89,20.91,20.87,20.88,20600.0,19.9023,19.9214,19.8833,19.8928,20600.0
2012-11-16 13:40:00,20.88,20.89,20.86,20.86,23800.0,19.8928,19.9023,19.8738,19.8738,23800.0
2012-11-16 13:50:00,20.86,20.88,20.86,20.86,23400.0,19.8738,19.8928,19.8738,19.8738,23400.0
2012-11-16 14:00:00,20.86,20.86,20.85,20.85,24400.0,19.8738,19.8738,19.8642,19.8642,24400.0
2012-11-16 14:10:00,20.85,20.86,20.84,20.85,28000.0,19.8642,19.8738,19.8547,19.8642,28000.0
2012-11-16 14:20:00,20.85,20.9,20.84,20.89,56800.0,19.8642,19.9119,19.8547,19.9023,56800.0
2012-11-16 14:30:00,20.9,20.92,20.84,20.92,30800.0,19.9119,19.9309,19.8547,19.9309,30800.0
2012-11-16 14:40:00,20.92,20.93,20.87,20.88,67800.0,19.9309,19.9405,19.8833,19.8928,67800.0
2012-11-16 14:50:00,20.88,20.88,20.84,20.85,49200.0,19.8928,19.8928,19.8547,19.8642,49200.0
2012-11-16 15:00:00,20.85,20.89,20.85,20.89,43000.0,19.8642,19.9023,19.8642,19.9023,43000.0
2012-11-16 15:10:00,20.89,20.93,20.88,20.93,47600.0,19.9023,19.9405,19.8928,19.9405,47600.0
2012-11-16 15:20:00,20.93,20.95,20.91,20.92,32400.0,19.9405,19.9595,19.9214,19.9309,32400.0
2012-11-16 15:30:00,20.92,20.97,20.91,20.95,42800.0,19.9309,19.9786,19.9214,19.9595,42800.0
2012-11-16 15:40:00,20.95,20.97,20.93,20.93,36400.0,19.9595,19.9786,19.9405,19.9405,36400.0
2012-11-16 15:50:00,20.93,20.97,20.92,20.95,76600.0,19.9405,19.9786,19.9309,19.9595,76600.0
2012-11-19 09:30:00,21.11,21.3,21.01,21.06,32400.0,20.1119,20.293,20.0167,20.0643,32400.0
2012-11-19 09:40:00,21.06,21.09,21.02,21.02,7600.0,20.0643,20.0929,20.0262,20.0262,7600.0
2012-11-19 09:50:00,21.02,21.04,21.01,21.03,42600.0,20.0262,20.0453,20.0167,20.0357,42600.0
2012-11-19 10:00:00,21.03,21.07,21.0,21.01,208200.0,20.0357,20.0738,20.0071,20.0167,208200.0
2012-11-19 10:10:00,21.02,21.05,21.0,21.01,83200.0,20.0262,20.0548,20.0071,20.0167,83200.0
2012-11-19 10:20:00,21.01,21.11,21.0,21.1,48000.0,20.0167,20.1119,20.0071,20.1024,48000.0
2012-11-19 10:30:00,21.1,21.13,21.1,21.11,24800.0,20.1024,20.131,20.1024,20.1119,24800.0
2012-11-19 10:40:00,21.11,21.17,21.11,21.16,23400.0,20.1119,20.1691,20.1119,20.1596,23400.0
2012-11-19 10:50:00,21.15,21.15,21.13,21.15,18200.0,20.1501,20.1501,20.131,20.1501,18200.0
2012-11-19 11:00:00,21.14,21.16,21.12,21.15,48200.0,20.1405,20.1596,20.1215,20.1501,48200.0
2012-11-19 11:10:00,21.15,21.16,21.14,21.15,30000.0,20.1501,20.1596,20.1405,20.1501,30000.0
2012-11-19 11:20:00,21.15,21.16,21.11,21.13,25800.0,20.1501,20.1596,20.1119,20.131,25800.0
2012-11-19 11:30:00,21.15,21.17,21.11,21.15,11200.0,20.1501,20.1691,20.1119,20.1501,11200.0
2012-11-19 11:40:00,21.15,21.16,21.14,21.14,10600.0,20.1501,20.1596,20.1405,20.1405,10600.0
2012-11-19 11:50:00,21.14,21.16,21.14,21.15,20200.0,20.1405,20.1596,20.1405,20.1501,20200.0
2012-11-19 12:00:00,21.15,21.15,21.13,21.14,35000.0,20.1501,20.1501,20.131,20.1405,35000.0
2012-11-19 12:10:00,21.14,21.15,21.14,21.15,17200.0,20.1405,20.1501,20.1405,20.1501,17200.0
2012-11-19 12:20:00,21.14,21.15,21.13,21.13,26000.0,20.1405,20.1501,20.131,20.131,26000.0
2012-11-19 12:30:00,21.12,21.14,21.12,21.13,14400.0,20.1215,20.1405,20.1215,20.131,14400.0
2012-11-19 12:40:00,21.13,21.15,21.11,21.15,22200.0,20.131,20.1501,20.1119,20.1501,22200.0
2012-11-19 12:50:00,21.15,21.16,21.12,21.14,23000.0,20.1501,20.1596,20.1215,20.1405,23000.0
2012-11-19 13:00:00,21.14,21.15,21.13,21.15,10600.0,20.1405,20.1501,20.131,20.1501,10600.0
2012-11-19 13:10:00,21.15,21.16,21.14,21.14,23400.0,20.1501,20.1596,20.1405,20.1405,23400.0
2012-11-19 13:20:00,21.13,21.14,21.12,21.13,12400.0,20.131,20.1405,20.1215,20.131,12400.0
2012-11-19 13:30:00,21.13,21.13,21.11,21.11,10600.0,20.131,20.131,20.1119,20.1119,10600.0
2012-11-19 13:40:00,21.12,21.13,21.11,21.12,15200.0,20.1215,20.131,20.1119,20.1215,15200.0
2012-11-19 13:50:00,21.13,21.14,21.12,21.12,12400.0,20.131,20.1405,20.1215,20.1215,12400.0
2012-11-19 14:00:00,21.13,21.16,21.11,21.15,31800.0,20.131,20.1596,20.1119,20.1501,31800.0
2012-11-19 14:10:00,21.15,21.16,21.14,21.15,46400.0,20.1501,20.1596,20.1405,20.1501,46400.0
2012-11-19 14:20:00,21.15,21.24,21.14,21.23,67800.0,20.1501,20.2358,20.1405,20.2263,67800.0
2012-11-19 14:30:00,21.24,21.27,21.23,21.25,70800.0,20.2358,20.2644,20.2263,20.2453,70800.0
2012-11-19 14:40:00,21.25,21.25,21.23,21.25,100600.0,20.2453,20.2453,20.2263,20.2453,100600.0
2012-11-19 14:50:00,21.25,21.26,21.23,21.26,51000.0,20.2453,20.2549,20.2263,20.2549,51000.0
2012-11-19 15:00:00,21.26,21.26,21.23,21.25,51200.0,20.2549,20.2549,20.2263,20.2453,51200.0
2012-11-19 15:10:00,21.25,21.27,21.23,21.25,63200.0,20.2453,20.2644,20.2263,20.2453,63200.0
2012-11-19 15:20:00,21.24,21.28,21.24,21.26,51200.0,20.2358,20.2739,20.2358,20.2549,51200.0
2012-11-19 15:30:00,21.25,21.27,21.25,21.25,45200.0,20.2453,20.2644,20.2453,20.2453,45200.0
2012-11-19 15:40:00,21.25,21.25,21.23,21.25,58200.0,20.2453,20.2453,20.2263,20.2453,58200.0
2012-11-19 15:50:00,21.24,21.25,21.22,21.23,199000.0,20.2358,20.2453,20.2167,20.2263,199000.0
2012-11-20 09:30:00,21.18,21.18,21.09,21.16,11800.0,20.1786,20.1786,20.0929,20.1596,11800.0
2012-11-20 09:40:00,21.16,21.21,21.14,21.18,20200.0,20.1596,20.2072,20.1405,20.1786,20200.0
2012-11-20 09:50:00,21.19,21.2,21.14,21.16,17000.0,20.1882,20.1977,20.1405,20.1596,17000.0
2012-11-20 10:00:00,21.15,21.19,21.14,21.19,124800.0,20.1501,20.1882,20.1405,20.1882,124800.0
2012-11-20 10:10:00,21.18,21.25,21.17,21.21,18600.0,20.1786,20.2453,20.1691,20.2072,18600.0
2012-11-20 10:20:00,21.22,21.23,21.2,21.21,13400.0,20.2167,20.2263,20.1977,20.2072,13400.0
2012-11-20 10:30:00,21.22,21.23,21.21,21.21,27200.0,20.2167,20.2263,20.2072,20.2072,27200.0
2012-11-20 10:40:00,21.22,21.25,21.21,21.21,19200.0,20.2167,20.2453,20.2072,20.2072,19200.0
2012-11-20 10:50:00,21.22,21.22,21.15,21.15,14000.0,20.2167,20.2167,20.1501,20.1501,14000.0
2012-11-20 11:00:00,21.15,21.16,21.11,21.12,13400.0,20.1501,20.1596,20.1119,20.1215,13400.0
2012-11-20 11:10:00,21.14,21.16,21.14,21.16,5000.0,20.1405,20.1596,20.1405,20.1596,5000.0
2012-11-20 11:20:00,21.16,21.17,21.16,21.17,18200.0,20.1596,20.1691,20.1596,20.1691,18200.0
2012-11-20 11:30:00,21.16,21.18,21.15,21.16,21800.0,20.1596,20.1786,20.1501,20.1596,21800.0
2012-11-20 11:40:00,21.17,21.18,21.16,21.16,8200.0,20.1691,20.1786,20.1596,20.1596,8200.0
2012-11-20 11:50:00,21.16,21.18,21.15,21.17,18400.0,20.1596,20.1786,20.1501,20.1691,18400.0
2012-11-20 12:00:00,21.17,21.21,21.17,21.21,90800.0,20.1691,20.2072,20.1691,20.2072,90800.0
2012-11-20 12:10:00,21.21,21.23,21.2,21.21,23400.0,20.2072,20.2263,20.1977,20.2072,23400.0
2012-11-20 12:20:00,21.21,21.22,21.18,21.18,19000.0,20.2072,20.2167,20.1786,20.1786,19000.0
2012-11-20 12:30:00,21.2,21.21,21.18,21.18,24600.0,20.1977,20.2072,20.1786,20.1786,24600.0
2012-11-20 12:40:00,21.18,21.2,21.18,21.19,2800.0,20.1786,20.1977,20.1786,20.1882,2800.0
2012-11-20 12:50:00,21.2,21.21,21.19,21.2,7000.0,20.1977,20.2072,20.1882,20.1977,7000.0
2012-11-20 13:00:00,21.2,21.21,21.11,21.12,18800.0,20.1977,20.2072,20.1119,20.1215,18800.0
2012-11-20 13:10:00,21.11,21.11,21.05,21.05,24000.0,20.1119,20.1119,20.0548,20.0548,24000.0
2012-11-20 13:20:00,21.05,21.07,21.03,21.05,14200.0,20.0548,20.0738,20.0357,20.0548,14200.0
2012-11-20 13:30:00,21.04,21.07,21.04,21.07,7400.0,20.0453,20.0738,20.0453,20.0738,7400.0
2012-11-20 13:40:00,21.06,21.09,21.06,21.07,15800.0,20.0643,20.0929,20.0643,20.0738,15800.0
2012-11-20 13:50:00,21.07,21.07,21.04,21.05,29600.0,20.0738,20.0738,20.0453,20.0548,29600.0
2012-11-20 14:00:00,21.04,21.05,21.03,21.04,8600.0,20.0453,20.0548,20.0357,20.0453,8600.0
2012-11-20 14:10:00,21.04,21.05,21.03,21.04,48600.0,20.0453,20.0548,20.0357,20.0453,48600.0
2012-11-20 14:20:00,21.04,21.05,21.03,21.04,38200.0,20.0453,20.0548,20.0357,20.0453,38200.0
2012-11-20 14:30:00,21.04,21.04,21.02,21.02,22600.0,20.0453,20.0453,20.0262,20.0262,22600.0
2012-11-20 14:40:00,21.03,21.03,21.01,21.03,26200.0,20.0357,20.0357,20.0167,20.0357,26200.0
2012-11-20 14:50:00,21.03,21.03,21.02,21.03,22400.0,20.0357,20.0357,20.0262,20.0357,22400.0
2012-11-20 15:00:00,21.03,21.04,21.02,21.02,63600.0,20.0357,20.0453,20.0262,20.0262,63600.0
2012-11-20 15:10:00,21.02,21.03,21.02,21.02,31600.0,20.0262,20.0357,20.0262,20.0262,31600.0
2012-11-20 15:20:00,21.02,21.03,20.97,21.0,102600.0,20.0262,20.0357,19.9786,20.0071,102600.0
2012-11-20 15:30:00,21.0,21.03,20.99,21.0,76200.0,20.0071,20.0357,19.9976,20.0071,76200.0
2012-11-20 15:40:00,20.99,21.0,20.99,21.0,82000.0,19.9976,20.0071,19.9976,20.0071,82000.0
2012-11-20 15:50:00,21.0,21.04,20.99,21.0,369400.0,20.0071,20.0453,19.9976,20.0071,369400.0
2012-11-21 09:30:00,21.03,21.13,21.0,21.09,23200.0,20.0357,20.131,20.0071,20.0929,23200.0
2012-11-21 09:40:00,21.1,21.15,21.07,21.09,89000.0,20.1024,20.1501,20.0738,20.0929,89000.0
2012-11-21 09:50:00,21.08,21.09,21.03,21.04,10800.0,20.0834,20.0929,20.0357,20.0453,10800.0
2012-11-21 10:00:00,21.04,21.08,21.0,21.02,37800.0,20.0453,20.0834,20.0071,20.0262,37800.0
2012-11-21 10:10:00,21.02,21.03,21.0,21.02,48600.0,20.0262,20.0357,20.0071,20.0262,48600.0
2012-11-21 10:20:00,21.03,21.05,21.0,21.02,54200.0,20.0357,20.0548,20.0071,20.0262,54200.0
2012-11-21 10:30:00,21.02,21.02,21.0,21.01,69400.0,20.0262,20.0262,20.0071,20.0167,69400.0
2012-11-21 10:40:00,21.02,21.02,21.0,21.0,38000.0,20.0262,20.0262,20.0071,20.0071,38000.0
2012-11-21 10:50:00,21.01,21.08,21.01,21.07,35600.0,20.0167,20.0834,20.0167,20.0738,35600.0
2012-11-21 11:00:00,21.07,21.09,21.04,21.08,41200.0,20.0738,20.0929,20.0453,20.0834,41200.0
2012-11-21 11:10:00,21.08,21.08,21.04,21.06,33000.0,20.0834,20.0834,20.0453,20.0643,33000.0
2012-11-21 11:20:00,21.05,21.07,21.04,21.06,10200.0,20.0548,20.0738,20.0453,20.0643,10200.0
2012-11-21 11:30:00,21.07,21.07,21.05,21.07,17200.0,20.0738,20.0738,20.0548,20.0738,17200.0
2012-11-21 11:40:00,21.06,21.08,21.05,21.06,24600.0,20.0643,20.0834,20.0548,20.0643,24600.0
2012-11-21 11:50:00,21.05,21.07,21.05,21.07,11400.0,20.0548,20.0738,20.0548,20.0738,11400.0
2012-11-21 12:00:00,21.06,21.1,21.06,21.08,13200.0,20.0643,20.1024,20.0643,20.0834,13200.0
2012-11-21 12:10:00,21.07,21.09,21.07,21.08,5600.0,20.0738,20.0929,20.0738,20.0834,5600.0
2012-11-21 12:20:00,21.08,21.11,21.08,21.11,5800.0,20.0834,20.1119,20.0834,20.1119,5800.0
2012-11-21 12:30:00,21.11,21.11,21.09,21.1,40400.0,20.1119,20.1119,20.0929,20.1024,40400.0
2012-11-21 12:40:00,21.1,21.14,21.1,21.13,9600.0,20.1024,20.1405,20.1024,20.131,9600.0
2012-11-21 12:50:00,21.14,21.14,21.1,21.1,14200.0,20.1405,20.1405,20.1024,20.1024,14200.0
2012-11-21 13:00:00,21.11,21.11,21.08,21.11,17600.0,20.1119,20.1119,20.0834,20.1119,17600.0
2012-11-21 13:10:00,21.11,21.11,21.09,21.09,4600.0,20.1119,20.1119,20.0929,20.0929,4600.0
2012-11-21 13:20:00,21.1,21.11,21.1,21.11,3800.0,20.1024,20.1119,20.1024,20.1119,3800.0
2012-11-21 13:30:00,21.11,21.13,21.1,21.13,11400.0,20.1119,20.131,20.1024,20.131,11400.0
2012-11-21 13:40:00,21.12,21.13,21.11,21.13,4800.0,20.1215,20.131,20.1119,20.131,4800.0
2012-11-21 13:50:00,21.13,21.14,21.13,21.14,6000.0,20.131,20.1405,20.131,20.1405,6000.0
2012-11-21 14:00:00,21.14,21.15,21.13,21.14,9600.0,20.1405,20.1501,20.131,20.1405,9600.0
2012-11-21 14:10:00,21.14,21.15,21.13,21.14,14600.0,20.1405,20.1501,20.131,20.1405,14600.0
2012-11-21 14:20:00,21.14,21.15,21.11,21.14,21200.0,20.1405,20.1501,20.1119,20.1405,21200.0
2012-11-21 14:30:00,21.14,21.15,21.13,21.15,7000.0,20.1405,20.1501,20.131,20.1501,7000.0
2012-11-21 14:40:00,21.14,21.14,21.07,21.09,25400.0,20.1405,20.1405,20.0738,20.0929,25400.0
2012-11-21 14:50:00,21.09,21.1,21.02,21.03,80800.0,20.0929,20.1024,20.0262,20.0357,80800.0
2012-11-21 15:00:00,21.03,21.13,21.03,21.13,101000.0,20.0357,20.131,20.0357,20.131,101000.0
2012-11-21 15:10:00,21.13,21.2,21.11,21.2,35200.0,20.131,20.1977,20.1119,20.1977,35200.0
2012-11-21 15:20:00,21.2,21.22,21.18,21.21,34400.0,20.1977,20.2167,20.1786,20.2072,34400.0
2012-11-21 15:30:00,21.21,21.22,21.2,21.21,31200.0,20.2072,20.2167,20.1977,20.2072,31200.0
2012-11-21 15:40:00,21.21,21.25,21.2,21.24,39600.0,20.2072,20.2453,20.1977,20.2358,39600.0
2012-11-21 15:50:00,21.24,21.25,21.22,21.25,55000.0,20.2358,20.2453,20.2167,20.2453,55000.0
2012-11-23 09:30:00,21.34,21.34,21.13,21.25,14800.0,20.3311,20.3311,20.131,20.2453,14800.0
2012-11-23 09:40:00,21.25,21.3,21.24,21.3,9000.0,20.2453,20.293,20.2358,20.293,9000.0
2012-11-23 09:50:00,21.28,21.31,21.28,21.31,4400.0,20.2739,20.3025,20.2739,20.3025,4400.0
2012-11-23 10:00:00,21.33,21.33,21.26,21.27,6400.0,20.3215,20.3215,20.2549,20.2644,6400.0
2012-11-23 10:10:00,21.29,21.35,21.29,21.35,5000.0,20.2834,20.3406,20.2834,20.3406,5000.0
2012-11-23 10:20:00,21.34,21.4,21.33,21.4,11000.0,20.3311,20.3882,20.3215,20.3882,11000.0
2012-11-23 10:30:00,21.4,21.42,21.39,21.4,7400.0,20.3882,20.4073,20.3787,20.3882,7400.0
2012-11-23 10:40:00,21.4,21.41,21.37,21.39,10400.0,20.3882,20.3978,20.3597,20.3787,10400.0
2012-11-23 10:50:00,21.38,21.41,21.38,21.41,10400.0,20.3692,20.3978,20.3692,20.3978,10400.0
2012-11-23 11:00:00,21.42,21.44,21.4,21.43,10600.0,20.4073,20.4263,20.3882,20.4168,10600.0
2012-11-23 11:10:00,21.42,21.46,21.42,21.45,6400.0,20.4073,20.4454,20.4073,20.4359,6400.0
2012-11-23 11:20:00,21.45,21.47,21.43,21.44,14200.0,20.4359,20.4549,20.4168,20.4263,14200.0
2012-11-23 11:30:00,21.44,21.44,21.42,21.43,6800.0,20.4263,20.4263,20.4073,20.4168,6800.0
2012-11-23 11:40:00,21.43,21.44,21.36,21.38,14400.0,20.4168,20.4263,20.3501,20.3692,14400.0
2012-11-23 11:50:00,21.38,21.39,21.37,21.39,9000.0,20.3692,20.3787,20.3597,20.3787,9000.0
2012-11-23 12:00:00,21.39,21.41,21.38,21.39,10000.0,20.3787,20.3978,20.3692,20.3787,10000.0
2012-11-23 12:10:00,21.38,21.38,21.35,21.36,7800.0,20.3692,20.3692,20.3406,20.3501,7800.0
2012-11-23 12:20:00,21.36,21.41,21.36,21.41,17000.0,20.3501,20.3978,20.3501,20.3978,17000.0
2012-11-23 12:30:00,21.42,21.49,21.42,21.49,19200.0,20.4073,20.474,20.4073,20.474,19200.0
2012-11-23 12:40:00,21.49,21.53,21.48,21.53,33200.0,20.474,20.5121,20.4645,20.5121,33200.0
2012-11-23 12:50:00,21.53,21.64,21.53,21.63,102400.0,20.5121,20.6169,20.5121,20.6074,102400.0
2012-11-26 09:30:00,21.56,21.73,21.56,21.71,35400.0,20.5407,20.7026,20.5407,20.6836,35400.0
2012-11-26 09:40:00,21.68,21.81,21.68,21.72,28200.0,20.655,20.7789,20.655,20.6931,28200.0
2012-11-26 09:50:00,21.73,21.84,21.72,21.83,48800.0,20.7026,20.8074,20.6931,20.7979,48800.0
2012-11-26 10:00:00,21.82,21.91,21.79,21.85,122400.0,20.7884,20.8741,20.7598,20.817,122400.0
2012-11-26 10:10:00,21.86,21.92,21.8,21.91,94000.0,20.8265,20.8837,20.7693,20.8741,94000.0
2012-11-26 10:20:00,21.91,21.96,21.87,21.91,144200.0,20.8741,20.9218,20.836,20.8741,144200.0
2012-11-26 10:30:00,21.9,21.97,21.88,21.94,76800.0,20.8646,20.9313,20.8455,20.9027,76800.0
2012-11-26 10:40:00,21.94,22.0,21.93,21.97,71000.0,20.9027,20.9599,20.8932,20.9313,71000.0
2012-11-26 10:50:00,21.97,22.03,21.97,22.01,41200.0,20.9313,20.9885,20.9313,20.9694,41200.0
2012-11-26 11:00:00,22.0,22.0,21.92,21.93,32800.0,20.9599,20.9599,20.8837,20.8932,32800.0
2012-11-26 11:10:00,21.92,21.93,21.86,21.88,32000.0,20.8837,20.8932,20.8265,20.8455,32000.0
2012-11-26 11:20:00,21.88,21.89,21.81,21.86,32200.0,20.8455,20.8551,20.7789,20.8265,32200.0
2012-11-26 11:30:00,21.86,21.86,21.84,21.84,24800.0,20.8265,20.8265,20.8074,20.8074,24800.0
2012-11-26 11:40:00,21.84,21.88,21.84,21.87,29000.0,20.8074,20.8455,20.8074,20.836,29000.0
2012-11-26 11:50:00,21.88,21.88,21.86,21.88,35400.0,20.8455,20.8455,20.8265,20.8455,35400.0
2012-11-26 12:00:00,21.87,21.87,21.85,21.86,13600.0,20.836,20.836,20.817,20.8265,13600.0
2012-11-26 12:10:00,21.86,21.9,21.86,21.9,26400.0,20.8265,20.8646,20.8265,20.8646,26400.0
2012-11-26 12:20:00,21.89,21.89,21.85,21.85,14400.0,20.8551,20.8551,20.817,20.817,14400.0
2012-11-26 12:30:00,21.86,21.86,21.84,21.86,47600.0,20.8265,20.8265,20.8074,20.8265,47600.0
2012-11-26 12:40:00,21.86,21.93,21.85,21.92,57200.0,20.8265,20.8932,20.817,20.8837,57200.0
2012-11-26 12:50:00,21.92,21.93,21.87,21.88,24200.0,20.8837,20.8932,20.836,20.8455,24200.0
2012-11-26 13:00:00,21.88,21.88,21.82,21.84,47600.0,20.8455,20.8455,20.7884,20.8074,47600.0
2012-11-26 13:10:00,21.84,21.96,21.84,21.95,28400.0,20.8074,20.9218,20.8074,20.9122,28400.0
2012-11-26 13:20:00,21.95,21.95,21.88,21.88,11200.0,20.9122,20.9122,20.8455,20.8455,11200.0
2012-11-26 13:30:00,21.89,21.91,21.89,21.91,15000.0,20.8551,20.8741,20.8551,20.8741,15000.0
2012-11-26 13:40:00,21.91,21.91,21.86,21.9,12000.0,20.8741,20.8741,20.8265,20.8646,12000.0
2012-11-26 13:50:00,21.9,21.92,21.89,21.92,8400.0,20.8646,20.8837,20.8551,20.8837,8400.0
2012-11-26 14:00:00,21.91,21.91,21.85,21.86,20000.0,20.8741,20.8741,20.817,20.8265,20000.0
2012-11-26 14:10:00,21.86,21.86,21.82,21.86,17200.0,20.8265,20.8265,20.7884,20.8265,17200.0
2012-11-26 14:20:00,21.85,21.87,21.85,21.86,23200.0,20.817,20.836,20.817,20.8265,23200.0
2012-11-26 14:30:00,21.85,21.87,21.85,21.87,30400.0,20.817,20.836,20.817,20.836,30400.0
2012-11-26 14:40:00,21.88,21.89,21.86,21.89,29000.0,20.8455,20.8551,20.8265,20.8551,29000.0
2012-11-26 14:50:00,21.88,21.89,21.87,21.88,13800.0,20.8455,20.8551,20.836,20.8455,13800.0
2012-11-26 15:00:00,21.88,21.89,21.86,21.87,32000.0,20.8455,20.8551,20.8265,20.836,32000.0
2012-11-26 15:10:00,21.86,21.86,21.83,21.83,25400.0,20.8265,20.8265,20.7979,20.7979,25400.0
2012-11-26 15:20:00,21.83,21.85,21.81,21.83,30800.0,20.7979,20.817,20.7789,20.7979,30800.0
2012-11-26 15:30:00,21.82,21.85,21.8,21.81,36200.0,20.7884,20.817,20.7693,20.7789,36200.0
2012-11-26 15:40:00,21.81,21.84,21.8,21.84,32400.0,20.7789,20.8074,20.7693,20.8074,32400.0
2012-11-26 15:50:00,21.83,21.88,21.83,21.88,73200.0,20.7979,20.8455,20.7979,20.8455,73200.0
2012-11-27 09:30:00,21.75,21.85,21.54,21.83,24800.0,20.7217,20.817,20.5216,20.7979,24800.0
2012-11-27 09:40:00,21.82,21.87,21.78,21.86,20000.0,20.7884,20.836,20.7503,20.8265,20000.0
2012-11-27 09:50:00,21.87,21.9,21.83,21.87,29600.0,20.836,20.8646,20.7979,20.836,29600.0
2012-11-27 10:00:00,21.87,21.91,21.75,21.78,48400.0,20.836,20.8741,20.7217,20.7503,48400.0
2012-11-27 10:10:00,21.79,21.83,21.77,21.81,67000.0,20.7598,20.7979,20.7407,20.7789,67000.0
2012-11-27 10:20:00,21.8,21.84,21.79,21.83,23800.0,20.7693,20.8074,20.7598,20.7979,23800.0
2012-11-27 10:30:00,21.84,21.88,21.82,21.88,17800.0,20.8074,20.8455,20.7884,20.8455,17800.0
2012-11-27 10:40:00,21.88,21.91,21.86,21.88,22600.0,20.8455,20.8741,20.8265,20.8455,22600.0
2012-11-27 10:50:00,21.88,21.89,21.85,21.89,14000.0,20.8455,20.8551,20.817,20.8551,14000.0
2012-11-27 11:00:00,21.89,21.9,21.86,21.9,18200.0,20.8551,20.8646,20.8265,20.8646,18200.0
2012-11-27 11:10:00,21.9,21.92,21.9,21.91,15200.0,20.8646,20.8837,20.8646,20.8741,15200.0
2012-11-27 11:20:00,21.92,21.93,21.89,21.89,72000.0,20.8837,20.8932,20.8551,20.8551,72000.0
2012-11-27 11:30:00,21.9,21.95,21.88,21.95,16000.0,20.8646,20.9122,20.8455,20.9122,16000.0
2012-11-27 11:40:00,21.96,21.98,21.93,21.96,17200.0,20.9218,20.9408,20.8932,20.9218,17200.0
2012-11-27 11:50:00,21.97,21.99,21.97,21.99,14400.0,20.9313,20.9503,20.9313,20.9503,14400.0
2012-11-27 12:00:00,22.0,22.01,21.98,21.98,27800.0,20.9599,20.9694,20.9408,20.9408,27800.0
2012-11-27 12:10:00,21.99,21.99,21.83,21.84,64600.0,20.9503,20.9503,20.7979,20.8074,64600.0
2012-11-27 12:20:00,21.84,21.89,21.84,21.89,14200.0,20.8074,20.8551,20.8074,20.8551,14200.0
2012-11-27 12:30:00,21.88,21.9,21.87,21.9,14400.0,20.8455,20.8646,20.836,20.8646,14400.0
2012-11-27 12:40:00,21.9,21.91,21.89,21.91,6200.0,20.8646,20.8741,20.8551,20.8741,6200.0
2012-11-27 12:50:00,21.91,21.91,21.87,21.88,6600.0,20.8741,20.8741,20.836,20.8455,6600.0
2012-11-27 13:00:00,21.88,21.88,21.82,21.85,7600.0,20.8455,20.8455,20.7884,20.817,7600.0
2012-11-27 13:10:00,21.84,21.84,21.82,21.84,10800.0,20.8074,20.8074,20.7884,20.8074,10800.0
2012-11-27 13:20:00,21.84,21.85,21.83,21.83,10800.0,20.8074,20.817,20.7979,20.7979,10800.0
2012-11-27 13:30:00,21.83,21.84,21.83,21.83,5200.0,20.7979,20.8074,20.7979,20.7979,5200.0
2012-11-27 13:40:00,21.83,21.84,21.81,21.83,32000.0,20.7979,20.8074,20.7789,20.7979,32000.0
2012-11-27 13:50:00,21.82,21.83,21.77,21.78,24200.0,20.7884,20.7979,20.7407,20.7503,24200.0
2012-11-27 14:00:00,21.77,21.8,21.77,21.79,43800.0,20.7407,20.7693,20.7407,20.7598,43800.0
2012-11-27 14:10:00,21.79,21.8,21.77,21.79,44000.0,20.7598,20.7693,20.7407,20.7598,44000.0
2012-11-27 14:20:00,21.79,21.81,21.77,21.81,49800.0,20.7598,20.7789,20.7407,20.7789,49800.0
2012-11-27 14:30:00,21.82,21.83,21.8,21.83,15400.0,20.7884,20.7979,20.7693,20.7979,15400.0
2012-11-27 14:40:00,21.83,21.85,21.81,21.82,23200.0,20.7979,20.817,20.7789,20.7884,23200.0
2012-11-27 14:50:00,21.83,21.87,21.82,21.87,17400.0,20.7979,20.836,20.7884,20.836,17400.0
2012-11-27 15:00:00,21.86,21.87,21.83,21.87,16600.0,20.8265,20.836,20.7979,20.836,16600.0
2012-11-27 15:10:00,21.87,21.88,21.85,21.86,28200.0,20.836,20.8455,20.817,20.8265,28200.0
2012-11-27 15:20:00,21.85,21.86,21.83,21.84,28800.0,20.817,20.8265,20.7979,20.8074,28800.0
2012-11-27 15:30:00,21.84,21.86,21.75,21.75,66200.0,20.8074,20.8265,20.7217,20.7217,66200.0
2012-11-27 15:40:00,21.76,21.77,21.72,21.77,72800.0,20.7312,20.7407,20.6931,20.7407,72800.0
2012-11-27 15:50:00,21.76,21.77,21.72,21.72,84400.0,20.7312,20.7407,20.6931,20.6931,84400.0
2012-11-28 09:30:00,21.67,21.72,21.59,21.65,20800.0,20.6455,20.6931,20.5693,20.6264,20800.0
2012-11-28 09:40:00,21.65,21.76,21.64,21.75,23000.0,20.6264,20.7312,20.6169,20.7217,23000.0
2012-11-28 09:50:00,21.73,21.78,21.7,21.77,15800.0,20.7026,20.7503,20.6741,20.7407,15800.0
2012-11-28 10:00:00,21.75,21.76,21.71,21.73,14000.0,20.7217,20.7312,20.6836,20.7026,14000.0
2012-11-28 10:10:00,21.73,21.77,21.72,21.77,18000.0,20.7026,20.7407,20.6931,20.7407,18000.0
2012-11-28 10:20:00,21.75,21.86,21.75,21.85,16800.0,20.7217,20.8265,20.7217,20.817,16800.0
2012-11-28 10:30:00,21.86,21.87,21.79,21.87,12800.0,20.8265,20.836,20.7598,20.836,12800.0
2012-11-28 10:40:00,21.84,21.91,21.8,21.88,30400.0,20.8074,20.8741,20.7693,20.8455,30400.0
2012-11-28 10:50:00,21.87,21.9,21.84,21.89,22800.0,20.836,20.8646,20.8074,20.8551,22800.0
2012-11-28 11:00:00,21.88,21.91,21.88,21.91,12000.0,20.8455,20.8741,20.8455,20.8741,12000.0
2012-11-28 11:10:00,21.91,21.99,21.9,21.98,29200.0,20.8741,20.9503,20.8646,20.9408,29200.0
2012-11-28 11:20:00,21.98,22.04,21.98,22.04,31400.0,20.9408,20.998,20.9408,20.998,31400.0
2012-11-28 11:30:00,22.04,22.05,21.98,21.99,28800.0,20.998,21.0075,20.9408,20.9503,28800.0
2012-11-28 11:40:00,22.0,22.0,21.95,21.96,31200.0,20.9599,20.9599,20.9122,20.9218,31200.0
2012-11-28 11:50:00,21.96,21.98,21.93,21.95,14000.0,20.9218,20.9408,20.8932,20.9122,14000.0
2012-11-28 12:00:00,21.95,21.96,21.89,21.92,29600.0,20.9122,20.9218,20.8551,20.8837,29600.0
2012-11-28 12:10:00,21.92,22.03,21.92,22.0,34400.0,20.8837,20.9885,20.8837,20.9599,34400.0
2012-11-28 12:20:00,22.0,22.03,21.97,22.03,34000.0,20.9599,20.9885,20.9313,20.9885,34000.0
2012-11-28 12:30:00,22.03,22.07,22.02,22.06,24800.0,20.9885,21.0266,20.9789,21.017,24800.0
2012-11-28 12:40:00,22.06,22.07,22.0,22.0,10400.0,21.017,21.0266,20.9599,20.9599,10400.0
2012-11-28 12:50:00,22.0,22.02,22.0,22.0,17000.0,20.9599,20.9789,20.9599,20.9599,17000.0
2012-11-28 13:00:00,22.0,22.0,21.93,21.94,90200.0,20.9599,20.9599,20.8932,20.9027,90200.0
2012-11-28 13:10:00,21.95,21.96,21.92,21.95,40400.0,20.9122,20.9218,20.8837,20.9122,40400.0
2012-11-28 13:20:00,21.94,21.95,21.92,21.94,16200.0,20.9027,20.9122,20.8837,20.9027,16200.0
2012-11-28 13:30:00,21.95,21.96,21.93,21.93,26600.0,20.9122,20.9218,20.8932,20.8932,26600.0
2012-11-28 13:40:00,21.93,21.95,21.92,21.93,37000.0,20.8932,20.9122,20.8837,20.8932,37000.0
2012-11-28 13:50:00,21.93,21.93,21.9,21.9,30800.0,20.8932,20.8932,20.8646,20.8646,30800.0
2012-11-28 14:00:00,21.9,21.93,21.9,21.91,26200.0,20.8646,20.8932,20.8646,20.8741,26200.0
2012-11-28 14:10:00,21.91,21.91,21.89,21.89,17400.0,20.8741,20.8741,20.8551,20.8551,17400.0
2012-11-28 14:20:00,21.89,21.9,21.89,21.9,36000.0,20.8551,20.8646,20.8551,20.8646,36000.0
2012-11-28 14:30:00,21.89,21.93,21.89,21.93,62200.0,20.8551,20.8932,20.8551,20.8932,62200.0
2012-11-28 14:40:00,21.93,21.94,21.9,21.92,34600.0,20.8932,20.9027,20.8646,20.8837,34600.0
2012-11-28 14:50:00,21.91,21.93,21.88,21.88,90800.0,20.8741,20.8932,20.8455,20.8455,90800.0
2012-11-28 15:00:00,21.88,21.88,21.84,21.85,53200.0,20.8455,20.8455,20.8074,20.817,53200.0
2012-11-28 15:10:00,21.85,21.86,21.84,21.84,78600.0,20.817,20.8265,20.8074,20.8074,78600.0
2012-11-28 15:20:00,21.85,21.85,21.81,21.82,212000.0,20.817,20.817,20.7789,20.7884,212000.0
2012-11-28 15:30:00,21.82,21.82,21.78,21.78,175400.0,20.7884,20.7884,20.7503,20.7503,175400.0
2012-11-28 15:40:00,21.78,21.79,21.74,21.79,260400.0,20.7503,20.7598,20.7122,20.7598,260400.0
2012-11-28 15:50:00,21.78,21.83,21.77,21.83,174800.0,20.7503,20.7979,20.7407,20.7979,174800.0
2012-11-29 09:30:00,21.93,21.99,21.86,21.9,11000.0,20.8932,20.9503,20.8265,20.8646,11000.0
2012-11-29 09:40:00,21.89,21.93,21.83,21.83,35400.0,20.8551,20.8932,20.7979,20.7979,35400.0
2012-11-29 09:50:00,21.84,21.9,21.83,21.89,6800.0,20.8074,20.8646,20.7979,20.8551,6800.0
2012-11-29 10:00:00,21.92,21.94,21.84,21.85,17000.0,20.8837,20.9027,20.8074,20.817,17000.0
2012-11-29 10:10:00,21.86,21.92,21.83,21.91,25400.0,20.8265,20.8837,20.7979,20.8741,25400.0
2012-11-29 10:20:00,21.92,21.95,21.92,21.93,7600.0,20.8837,20.9122,20.8837,20.8932,7600.0
2012-11-29 10:30:00,21.92,21.94,21.89,21.94,7800.0,20.8837,20.9027,20.8551,20.9027,7800.0
2012-11-29 10:40:00,21.93,21.98,21.93,21.96,7200.0,20.8932,20.9408,20.8932,20.9218,7200.0
2012-11-29 10:50:00,21.97,22.0,21.97,22.0,6000.0,20.9313,20.9599,20.9313,20.9599,6000.0
2012-11-29 11:00:00,21.99,22.02,21.99,22.02,5800.0,20.9503,20.9789,20.9503,20.9789,5800.0
2012-11-29 11:10:00,22.02,22.03,21.99,21.99,8000.0,20.9789,20.9885,20.9503,20.9503,8000.0
2012-11-29 11:20:00,21.99,21.99,21.96,21.99,9600.0,20.9503,20.9503,20.9218,20.9503,9600.0
2012-11-29 11:30:00,21.99,21.99,21.94,21.95,19000.0,20.9503,20.9503,20.9027,20.9122,19000.0
2012-11-29 11:40:00,21.95,21.96,21.83,21.86,13800.0,20.9122,20.9218,20.7979,20.8265,13800.0
2012-11-29 11:50:00,21.88,21.91,21.86,21.91,15000.0,20.8455,20.8741,20.8265,20.8741,15000.0
2012-11-29 12:00:00,21.89,21.93,21.88,21.91,10400.0,20.8551,20.8932,20.8455,20.8741,10400.0
2012-11-29 12:10:00,21.91,21.96,21.9,21.9,14400.0,20.8741,20.9218,20.8646,20.8646,14400.0
2012-11-29 12:20:00,21.91,21.92,21.89,21.89,9200.0,20.8741,20.8837,20.8551,20.8551,9200.0
2012-11-29 12:30:00,21.89,21.92,21.89,21.9,17200.0,20.8551,20.8837,20.8551,20.8646,17200.0
2012-11-29 12:40:00,21.89,21.92,21.89,21.89,20000.0,20.8551,20.8837,20.8551,20.8551,20000.0
2012-11-29 12:50:00,21.9,21.92,21.88,21.9,25600.0,20.8646,20.8837,20.8455,20.8646,25600.0
2012-11-29 13:00:00,21.9,21.9,21.89,21.89,4600.0,20.8646,20.8646,20.8551,20.8551,4600.0
2012-11-29 13:10:00,21.88,21.9,21.86,21.9,10800.0,20.8455,20.8646,20.8265,20.8646,10800.0
2012-11-29 13:20:00,21.9,21.9,21.86,21.89,10400.0,20.8646,20.8646,20.8265,20.8551,10400.0
2012-11-29 13:30:00,21.89,21.95,21.89,21.94,26200.0,20.8551,20.9122,20.8551,20.9027,26200.0
2012-11-29 13:40:00,21.93,21.95,21.9,21.91,7400.0,20.8932,20.9122,20.8646,20.8741,7400.0
2012-11-29 13:50:00,21.91,21.91,21.88,21.88,15600.0,20.8741,20.8741,20.8455,20.8455,15600.0
2012-11-29 14:00:00,21.88,21.89,21.87,21.88,10400.0,20.8455,20.8551,20.836,20.8455,10400.0
2012-11-29 14:10:00,21.88,21.89,21.87,21.89,8400.0,20.8455,20.8551,20.836,20.8551,8400.0
2012-11-29 14:20:00,21.89,21.89,21.86,21.86,12800.0,20.8551,20.8551,20.8265,20.8265,12800.0
2012-11-29 14:30:00,21.86,21.91,21.86,21.91,22000.0,20.8265,20.8741,20.8265,20.8741,22000.0
2012-11-29 14:40:00,21.91,21.91,21.86,21.9,14600.0,20.8741,20.8741,20.8265,20.8646,14600.0
2012-11-29 14:50:00,21.9,21.91,21.89,21.89,12400.0,20.8646,20.8741,20.8551,20.8551,12400.0
2012-11-29 15:00:00,21.89,21.9,21.88,21.9,24600.0,20.8551,20.8646,20.8455,20.8646,24600.0
2012-11-29 15:10:00,21.89,21.9,21.86,21.9,34400.0,20.8551,20.8646,20.8265,20.8646,34400.0
2012-11-29 15:20:00,21.9,21.91,21.88,21.91,26600.0,20.8646,20.8741,20.8455,20.8741,26600.0
2012-11-29 15:30:00,21.9,21.91,21.86,21.89,19400.0,20.8646,20.8741,20.8265,20.8551,19400.0
2012-11-29 15:40:00,21.9,21.93,21.9,21.9,27200.0,20.8646,20.8932,20.8646,20.8646,27200.0
2012-11-29 15:50:00,21.91,21.93,21.88,21.93,76600.0,20.8741,20.8932,20.8455,20.8932,76600.0
2012-11-30 09:30:00,22.02,22.02,21.76,21.98,15000.0,20.9789,20.9789,20.7312,20.9408,15000.0
2012-11-30 09:40:00,21.99,22.04,21.96,21.96,11400.0,20.9503,20.998,20.9218,20.9218,11400.0
2012-11-30 09:50:00,21.96,22.0,21.94,21.98,13400.0,20.9218,20.9599,20.9027,20.9408,13400.0
2012-11-30 10:00:00,21.96,22.0,21.96,21.98,6400.0,20.9218,20.9599,20.9218,20.9408,6400.0
2012-11-30 10:10:00,21.97,22.03,21.95,22.0,16800.0,20.9313,20.9885,20.9122,20.9599,16800.0
2012-11-30 10:20:00,22.02,22.09,22.0,22.08,18800.0,20.9789,21.0456,20.9599,21.0361,18800.0
2012-11-30 10:30:00,22.07,22.09,22.06,22.06,13000.0,21.0266,21.0456,21.017,21.017,13000.0
2012-11-30 10:40:00,22.06,22.09,22.04,22.07,9800.0,21.017,21.0456,20.998,21.0266,9800.0
2012-11-30 10:50:00,22.05,22.13,22.05,22.11,10600.0,21.0075,21.0837,21.0075,21.0647,10600.0
2012-11-30 11:00:00,22.1,22.11,22.09,22.09,5000.0,21.0551,21.0647,21.0456,21.0456,5000.0
2012-11-30 11:10:00,22.09,22.11,22.03,22.03,12600.0,21.0456,21.0647,20.9885,20.9885,12600.0
2012-11-30 11:20:00,22.01,22.02,21.99,22.01,17800.0,20.9694,20.9789,20.9503,20.9694,17800.0
2012-11-30 11:30:00,22.0,22.0,21.95,21.97,22000.0,20.9599,20.9599,20.9122,20.9313,22000.0
2012-11-30 11:40:00,21.98,22.02,21.97,21.98,36400.0,20.9408,20.9789,20.9313,20.9408,36400.0
2012-11-30 11:50:00,21.98,22.01,21.95,21.98,25200.0,20.9408,20.9694,20.9122,20.9408,25200.0
2012-11-30 12:00:00,21.98,21.99,21.96,21.97,4600.0,20.9408,20.9503,20.9218,20.9313,4600.0
2012-11-30 12:10:00,21.97,21.97,21.92,21.92,16200.0,20.9313,20.9313,20.8837,20.8837,16200.0
2012-11-30 12:20:00,21.92,21.92,21.88,21.89,17200.0,20.8837,20.8837,20.8455,20.8551,17200.0
2012-11-30 12:30:00,21.89,21.95,21.89,21.95,12400.0,20.8551,20.9122,20.8551,20.9122,12400.0
2012-11-30 12:40:00,21.94,21.95,21.92,21.93,5200.0,20.9027,20.9122,20.8837,20.8932,5200.0
2012-11-30 12:50:00,21.94,21.96,21.93,21.96,3800.0,20.9027,20.9218,20.8932,20.9218,3800.0
2012-11-30 13:00:00,21.96,21.96,21.92,21.92,3200.0,20.9218,20.9218,20.8837,20.8837,3200.0
2012-11-30 13:10:00,21.91,21.93,21.9,21.92,4600.0,20.8741,20.8932,20.8646,20.8837,4600.0
2012-11-30 13:20:00,21.93,21.95,21.92,21.94,5200.0,20.8932,20.9122,20.8837,20.9027,5200.0
2012-11-30 13:30:00,21.93,21.93,21.91,21.91,3200.0,20.8932,20.8932,20.8741,20.8741,3200.0
2012-11-30 13:40:00,21.9,21.93,21.9,21.91,5400.0,20.8646,20.8932,20.8646,20.8741,5400.0
2012-11-30 13:50:00,21.93,21.93,21.91,21.93,6200.0,20.8932,20.8932,20.8741,20.8932,6200.0
2012-11-30 14:00:00,21.92,21.92,21.9,21.92,9000.0,20.8837,20.8837,20.8646,20.8837,9000.0
2012-11-30 14:10:00,21.91,21.91,21.89,21.91,7400.0,20.8741,20.8741,20.8551,20.8741,7400.0
2012-11-30 14:20:00,21.91,21.95,21.91,21.93,9800.0,20.8741,20.9122,20.8741,20.8932,9800.0
2012-11-30 14:30:00,21.92,21.93,21.9,21.91,9800.0,20.8837,20.8932,20.8646,20.8741,9800.0
2012-11-30 14:40:00,21.9,21.92,21.9,21.92,6400.0,20.8646,20.8837,20.8646,20.8837,6400.0
2012-11-30 14:50:00,21.91,21.91,21.9,21.9,7200.0,20.8741,20.8741,20.8646,20.8646,7200.0
2012-11-30 15:00:00,21.89,21.91,21.87,21.9,19400.0,20.8551,20.8741,20.836,20.8646,19400.0
2012-11-30 15:10:00,21.91,21.94,21.9,21.94,12400.0,20.8741,20.9027,20.8646,20.9027,12400.0
2012-11-30 15:20:00,21.93,21.93,21.9,21.92,18000.0,20.8932,20.8932,20.8646,20.8837,18000.0
2012-11-30 15:30:00,21.92,21.96,21.9,21.94,27200.0,20.8837,20.9218,20.8646,20.9027,27200.0
2012-11-30 15:40:00,21.95,21.95,21.92,21.95,40400.0,20.9122,20.9122,20.8837,20.9122,40400.0
2012-11-30 15:50:00,21.93,21.97,21.93,21.96,111000.0,20.8932,20.9313,20.8932,20.9218,111000.0
2012-12-03 09:30:00,22.05,22.05,21.92,21.99,11000.0,21.0075,21.0075,20.8837,20.9503,11000.0
2012-12-03 09:40:00,21.98,21.99,21.82,21.84,28000.0,20.9408,20.9503,20.7884,20.8074,28000.0
2012-12-03 09:50:00,21.83,21.84,21.75,21.75,20000.0,20.7979,20.8074,20.7217,20.7217,20000.0
2012-12-03 10:00:00,21.75,21.8,21.68,21.78,14200.0,20.7217,20.7693,20.655,20.7503,14200.0
2012-12-03 10:10:00,21.79,21.84,21.79,21.82,8400.0,20.7598,20.8074,20.7598,20.7884,8400.0
2012-12-03 10:20:00,21.82,21.84,21.78,21.78,26800.0,20.7884,20.8074,20.7503,20.7503,26800.0
2012-12-03 10:30:00,21.78,21.78,21.69,21.69,56600.0,20.7503,20.7503,20.6645,20.6645,56600.0
2012-12-03 10:40:00,21.69,21.73,21.68,21.73,35800.0,20.6645,20.7026,20.655,20.7026,35800.0
2012-12-03 10:50:00,21.73,21.74,21.67,21.69,27000.0,20.7026,20.7122,20.6455,20.6645,27000.0
2012-12-03 11:00:00,21.7,21.7,21.67,21.68,11000.0,20.6741,20.6741,20.6455,20.655,11000.0
2012-12-03 11:10:00,21.68,21.7,21.67,21.67,14200.0,20.655,20.6741,20.6455,20.6455,14200.0
2012-12-03 11:20:00,21.68,21.68,21.63,21.63,30200.0,20.655,20.655,20.6074,20.6074,30200.0
2012-12-03 11:30:00,21.63,21.67,21.6,21.67,24000.0,20.6074,20.6455,20.5788,20.6455,24000.0
2012-12-03 11:40:00,21.68,21.69,21.66,21.67,14800.0,20.655,20.6645,20.6359,20.6455,14800.0
2012-12-03 11:50:00,21.67,21.68,21.66,21.67,8200.0,20.6455,20.655,20.6359,20.6455,8200.0
2012-12-03 12:00:00,21.67,21.67,21.64,21.64,17800.0,20.6455,20.6455,20.6169,20.6169,17800.0
2012-12-03 12:10:00,21.64,21.65,21.63,21.63,13200.0,20.6169,20.6264,20.6074,20.6074,13200.0
2012-12-03 12:20:00,21.63,21.66,21.63,21.66,12400.0,20.6074,20.6359,20.6074,20.6359,12400.0
2012-12-03 12:30:00,21.65,21.66,21.65,21.65,9600.0,20.6264,20.6359,20.6264,20.6264,9600.0
2012-12-03 12:40:00,21.65,21.65,21.62,21.64,7400.0,20.6264,20.6264,20.5978,20.6169,7400.0
2012-12-03 12:50:00,21.62,21.63,21.61,21.61,12000.0,20.5978,20.6074,20.5883,20.5883,12000.0
2012-12-03 13:00:00,21.6,21.6,21.57,21.58,12400.0,20.5788,20.5788,20.5502,20.5597,12400.0
2012-12-03 13:10:00,21.57,21.59,21.57,21.58,7000.0,20.5502,20.5693,20.5502,20.5597,7000.0
2012-12-03 13:20:00,21.58,21.58,21.56,21.57,9200.0,20.5597,20.5597,20.5407,20.5502,9200.0
2012-12-03 13:30:00,21.56,21.57,21.52,21.53,16600.0,20.5407,20.5502,20.5026,20.5121,16600.0
2012-12-03 13:40:00,21.53,21.58,21.53,21.58,11000.0,20.5121,20.5597,20.5121,20.5597,11000.0
2012-12-03 13:50:00,21.58,21.61,21.58,21.61,9400.0,20.5597,20.5883,20.5597,20.5883,9400.0
2012-12-03 14:00:00,21.61,21.7,21.61,21.7,34400.0,20.5883,20.6741,20.5883,20.6741,34400.0
2012-12-03 14:10:00,21.7,21.72,21.69,21.71,10600.0,20.6741,20.6931,20.6645,20.6836,10600.0
2012-12-03 14:20:00,21.71,21.74,21.71,21.72,18200.0,20.6836,20.7122,20.6836,20.6931,18200.0
2012-12-03 14:30:00,21.72,21.74,21.71,21.71,14200.0,20.6931,20.7122,20.6836,20.6836,14200.0
2012-12-03 14:40:00,21.7,21.74,21.7,21.74,13400.0,20.6741,20.7122,20.6741,20.7122,13400.0
2012-12-03 14:50:00,21.74,21.75,21.73,21.73,17600.0,20.7122,20.7217,20.7026,20.7026,17600.0
2012-12-03 15:00:00,21.74,21.78,21.73,21.74,27200.0,20.7122,20.7503,20.7026,20.7122,27200.0
2012-12-03 15:10:00,21.73,21.75,21.69,21.7,25000.0,20.7026,20.7217,20.6645,20.6741,25000.0
2012-12-03 15:20:00,21.7,21.74,21.7,21.74,24800.0,20.6741,20.7122,20.6741,20.7122,24800.0
2012-12-03 15:30:00,21.73,21.74,21.71,21.71,37000.0,20.7026,20.7122,20.6836,20.6836,37000.0
2012-12-03 15:40:00,21.72,21.75,21.72,21.75,43000.0,20.6931,20.7217,20.6931,20.7217,43000.0
2012-12-03 15:50:00,21.75,21.77,21.71,21.74,73800.0,20.7217,20.7407,20.6836,20.7122,73800.0
2012-12-04 09:30:00,21.67,21.72,21.58,21.69,30800.0,20.6455,20.6931,20.5597,20.6645,30800.0
2012-12-04 09:40:00,21.72,21.75,21.7,21.73,9400.0,20.6931,20.7217,20.6741,20.7026,9400.0
2012-12-04 09:50:00,21.73,21.83,21.73,21.79,10800.0,20.7026,20.7979,20.7026,20.7598,10800.0
2012-12-04 10:00:00,21.79,21.83,21.75,21.81,8400.0,20.7598,20.7979,20.7217,20.7789,8400.0
2012-12-04 10:10:00,21.81,21.84,21.78,21.8,12200.0,20.7789,20.8074,20.7503,20.7693,12200.0
2012-12-04 10:20:00,21.8,21.81,21.7,21.7,13400.0,20.7693,20.7789,20.6741,20.6741,13400.0
2012-12-04 10:30:00,21.7,21.77,21.69,21.77,18000.0,20.6741,20.7407,20.6645,20.7407,18000.0
2012-12-04 10:40:00,21.77,21.83,21.77,21.83,27400.0,20.7407,20.7979,20.7407,20.7979,27400.0
2012-12-04 10:50:00,21.83,21.84,21.78,21.82,16600.0,20.7979,20.8074,20.7503,20.7884,16600.0
2012-12-04 11:00:00,21.82,21.84,21.79,21.83,20200.0,20.7884,20.8074,20.7598,20.7979,20200.0
2012-12-04 11:10:00,21.83,21.87,21.81,21.86,21600.0,20.7979,20.836,20.7789,20.8265,21600.0
2012-12-04 11:20:00,21.86,21.88,21.81,21.84,41800.0,20.8265,20.8455,20.7789,20.8074,41800.0
2012-12-04 11:30:00,21.83,21.86,21.83,21.86,17200.0,20.7979,20.8265,20.7979,20.8265,17200.0
2012-12-04 11:40:00,21.84,21.89,21.81,21.81,111800.0,20.8074,20.8551,20.7789,20.7789,111800.0
2012-12-04 11:50:00,21.82,21.84,21.8,21.84,15800.0,20.7884,20.8074,20.7693,20.8074,15800.0
2012-12-04 12:00:00,21.85,21.85,21.82,21.83,18800.0,20.817,20.817,20.7884,20.7979,18800.0
2012-12-04 12:10:00,21.83,21.85,21.83,21.84,10200.0,20.7979,20.817,20.7979,20.8074,10200.0
2012-12-04 12:20:00,21.85,21.89,21.83,21.88,17400.0,20.817,20.8551,20.7979,20.8455,17400.0
2012-12-04 12:30:00,21.88,21.88,21.84,21.85,10600.0,20.8455,20.8455,20.8074,20.817,10600.0
2012-12-04 12:40:00,21.85,21.9,21.85,21.9,18800.0,20.817,20.8646,20.817,20.8646,18800.0
2012-12-04 12:50:00,21.9,21.9,21.89,21.9,17000.0,20.8646,20.8646,20.8551,20.8646,17000.0
2012-12-04 13:00:00,21.9,21.91,21.89,21.9,20000.0,20.8646,20.8741,20.8551,20.8646,20000.0
2012-12-04 13:10:00,21.9,21.93,21.9,21.91,14400.0,20.8646,20.8932,20.8646,20.8741,14400.0
2012-12-04 13:20:00,21.91,21.94,21.91,21.93,17400.0,20.8741,20.9027,20.8741,20.8932,17400.0
2012-12-04 13:30:00,21.93,21.95,21.92,21.95,28400.0,20.8932,20.9122,20.8837,20.9122,28400.0
2012-12-04 13:40:00,21.95,21.98,21.95,21.96,19200.0,20.9122,20.9408,20.9122,20.9218,19200.0
2012-12-04 13:50:00,21.96,22.0,21.96,21.99,28000.0,20.9218,20.9599,20.9218,20.9503,28000.0
2012-12-04 14:00:00,21.99,22.02,21.99,22.0,17200.0,20.9503,20.9789,20.9503,20.9599,17200.0
2012-12-04 14:10:00,22.0,22.0,21.97,21.99,19400.0,20.9599,20.9599,20.9313,20.9503,19400.0
2012-12-04 14:20:00,21.99,22.0,21.98,21.99,23600.0,20.9503,20.9599,20.9408,20.9503,23600.0
2012-12-04 14:30:00,21.99,21.99,21.95,21.95,22200.0,20.9503,20.9503,20.9122,20.9122,22200.0
2012-12-04 14:40:00,21.95,22.0,21.95,22.0,28000.0,20.9122,20.9599,20.9122,20.9599,28000.0
2012-12-04 14:50:00,22.0,22.03,21.98,22.0,51200.0,20.9599,20.9885,20.9408,20.9599,51200.0
2012-12-04 15:00:00,22.0,22.03,21.99,22.02,105600.0,20.9599,20.9885,20.9503,20.9789,105600.0
2012-12-04 15:10:00,22.02,22.03,22.01,22.02,27200.0,20.9789,20.9885,20.9694,20.9789,27200.0
2012-12-04 15:20:00,22.02,22.04,22.0,22.03,27200.0,20.9789,20.998,20.9599,20.9885,27200.0
2012-12-04 15:30:00,22.03,22.04,21.99,22.0,34600.0,20.9885,20.998,20.9503,20.9599,34600.0
2012-12-04 15:40:00,22.0,22.04,21.98,22.03,39600.0,20.9599,20.998,20.9408,20.9885,39600.0
2012-12-04 15:50:00,22.03,22.03,22.0,22.01,45400.0,20.9885,20.9885,20.9599,20.9694,45400.0
2012-12-05 09:30:00,22.05,22.05,21.98,22.05,43600.0,21.0075,21.0075,20.9408,21.0075,43600.0
2012-12-05 09:40:00,22.04,22.05,21.98,22.01,10800.0,20.998,21.0075,20.9408,20.9694,10800.0
2012-12-05 09:50:00,22.02,22.05,22.0,22.03,19200.0,20.9789,21.0075,20.9599,20.9885,19200.0
2012-12-05 10:00:00,22.03,22.05,21.98,21.99,20000.0,20.9885,21.0075,20.9408,20.9503,20000.0
2012-12-05 10:10:00,21.99,22.01,21.97,22.0,6400.0,20.9503,20.9694,20.9313,20.9599,6400.0
2012-12-05 10:20:00,22.0,22.03,21.98,21.98,21000.0,20.9599,20.9885,20.9408,20.9408,21000.0
2012-12-05 10:30:00,21.98,21.98,21.97,21.98,13000.0,20.9408,20.9408,20.9313,20.9408,13000.0
2012-12-05 10:40:00,21.98,21.98,21.93,21.93,29200.0,20.9408,20.9408,20.8932,20.8932,29200.0
2012-12-05 10:50:00,21.96,21.96,21.88,21.89,10600.0,20.9218,20.9218,20.8455,20.8551,10600.0
2012-12-05 11:00:00,21.88,21.92,21.88,21.88,9800.0,20.8455,20.8837,20.8455,20.8455,9800.0
2012-12-05 11:10:00,21.89,21.93,21.88,21.92,21400.0,20.8551,20.8932,20.8455,20.8837,21400.0
2012-12-05 11:20:00,21.92,21.98,21.92,21.98,11200.0,20.8837,20.9408,20.8837,20.9408,11200.0
2012-12-05 11:30:00,21.98,22.02,21.98,22.0,9200.0,20.9408,20.9789,20.9408,20.9599,9200.0
2012-12-05 11:40:00,21.99,22.04,21.98,22.04,15000.0,20.9503,20.998,20.9408,20.998,15000.0
2012-12-05 11:50:00,22.02,22.08,22.01,22.08,9000.0,20.9789,21.0361,20.9694,21.0361,9000.0
2012-12-05 12:00:00,22.08,22.12,22.08,22.1,18000.0,21.0361,21.0742,21.0361,21.0551,18000.0
2012-12-05 12:10:00,22.09,22.1,22.08,22.09,13800.0,21.0456,21.0551,21.0361,21.0456,13800.0
2012-12-05 12:20:00,22.1,22.11,22.07,22.09,7800.0,21.0551,21.0647,21.0266,21.0456,7800.0
2012-12-05 12:30:00,22.1,22.11,22.08,22.1,21600.0,21.0551,21.0647,21.0361,21.0551,21600.0
2012-12-05 12:40:00,22.1,22.13,22.1,22.11,34800.0,21.0551,21.0837,21.0551,21.0647,34800.0
2012-12-05 12:50:00,22.11,22.11,22.07,22.1,30000.0,21.0647,21.0647,21.0266,21.0551,30000.0
2012-12-05 13:00:00,22.11,22.15,22.11,22.15,14400.0,21.0647,21.1028,21.0647,21.1028,14400.0
2012-12-05 13:10:00,22.15,22.17,22.1,22.11,13000.0,21.1028,21.1218,21.0551,21.0647,13000.0
2012-12-05 13:20:00,22.11,22.13,22.1,22.11,5000.0,21.0647,21.0837,21.0551,21.0647,5000.0
2012-12-05 13:30:00,22.1,22.13,22.1,22.11,15200.0,21.0551,21.0837,21.0551,21.0647,15200.0
2012-12-05 13:40:00,22.11,22.12,22.11,22.11,16400.0,21.0647,21.0742,21.0647,21.0647,16400.0
2012-12-05 13:50:00,22.11,22.12,22.11,22.11,9800.0,21.0647,21.0742,21.0647,21.0647,9800.0
2012-12-05 14:00:00,22.11,22.12,22.11,22.11,12600.0,21.0647,21.0742,21.0647,21.0647,12600.0
2012-12-05 14:10:00,22.11,22.13,22.11,22.13,12400.0,21.0647,21.0837,21.0647,21.0837,12400.0
2012-12-05 14:20:00,22.13,22.15,22.13,22.15,13000.0,21.0837,21.1028,21.0837,21.1028,13000.0
2012-12-05 14:30:00,22.15,22.16,22.14,22.15,17600.0,21.1028,21.1123,21.0932,21.1028,17600.0
2012-12-05 14:40:00,22.15,22.2,22.15,22.16,37600.0,21.1028,21.1504,21.1028,21.1123,37600.0
2012-12-05 14:50:00,22.16,22.22,22.16,22.2,38400.0,21.1123,21.1695,21.1123,21.1504,38400.0
2012-12-05 15:00:00,22.2,22.25,22.2,22.25,39000.0,21.1504,21.198,21.1504,21.198,39000.0
2012-12-05 15:10:00,22.25,22.3,22.24,22.28,71600.0,21.198,21.2457,21.1885,21.2266,71600.0
2012-12-05 15:20:00,22.28,22.28,22.24,22.25,48800.0,21.2266,21.2266,21.1885,21.198,48800.0
2012-12-05 15:30:00,22.24,22.27,22.23,22.25,47600.0,21.1885,21.2171,21.179,21.198,47600.0
2012-12-05 15:40:00,22.25,22.28,22.23,22.25,46600.0,21.198,21.2266,21.179,21.198,46600.0
2012-12-05 15:50:00,22.25,22.27,22.22,22.23,61000.0,21.198,21.2171,21.1695,21.179,61000.0
2012-12-06 09:30:00,22.18,22.28,21.92,22.27,8400.0,21.1314,21.2266,20.8837,21.2171,8400.0
2012-12-06 09:40:00,22.29,22.3,22.15,22.17,6600.0,21.2362,21.2457,21.1028,21.1218,6600.0
2012-12-06 09:50:00,22.18,22.27,22.18,22.26,21800.0,21.1314,21.2171,21.1314,21.2076,21800.0
2012-12-06 10:00:00,22.25,22.25,22.19,22.19,24000.0,21.198,21.198,21.1409,21.1409,24000.0
2012-12-06 10:10:00,22.2,22.2,22.13,22.14,9800.0,21.1504,21.1504,21.0837,21.0932,9800.0
2012-12-06 10:20:00,22.14,22.18,22.11,22.17,12400.0,21.0932,21.1314,21.0647,21.1218,12400.0
2012-12-06 10:30:00,22.18,22.25,22.16,22.25,17800.0,21.1314,21.198,21.1123,21.198,17800.0
2012-12-06 10:40:00,22.24,22.25,22.18,22.21,118800.0,21.1885,21.198,21.1314,21.1599,118800.0
2012-12-06 10:50:00,22.23,22.28,22.19,22.19,34400.0,21.179,21.2266,21.1409,21.1409,34400.0
2012-12-06 11:00:00,22.18,22.19,22.15,22.18,14600.0,21.1314,21.1409,21.1028,21.1314,14600.0
2012-12-06 11:10:00,22.2,22.2,22.17,22.18,4200.0,21.1504,21.1504,21.1218,21.1314,4200.0
2012-12-06 11:20:00,22.18,22.24,22.18,22.24,12000.0,21.1314,21.1885,21.1314,21.1885,12000.0
2012-12-06 11:30:00,22.24,22.27,22.23,22.26,9000.0,21.1885,21.2171,21.179,21.2076,9000.0
2012-12-06 11:40:00,22.27,22.28,22.27,22.27,3400.0,21.2171,21.2266,21.2171,21.2171,3400.0
2012-12-06 11:50:00,22.27,22.28,22.25,22.25,4800.0,21.2171,21.2266,21.198,21.198,4800.0
2012-12-06 12:00:00,22.26,22.26,22.23,22.23,7200.0,21.2076,21.2076,21.179,21.179,7200.0
2012-12-06 12:10:00,22.23,22.23,22.2,22.2,2200.0,21.179,21.179,21.1504,21.1504,2200.0
2012-12-06 12:20:00,22.21,22.23,22.17,22.17,26200.0,21.1599,21.179,21.1218,21.1218,26200.0
2012-12-06 12:30:00,22.17,22.18,22.14,22.17,7200.0,21.1218,21.1314,21.0932,21.1218,7200.0
2012-12-06 12:40:00,22.17,22.17,22.14,22.16,5400.0,21.1218,21.1218,21.0932,21.1123,5400.0
2012-12-06 12:50:00,22.18,22.18,22.14,22.15,5200.0,21.1314,21.1314,21.0932,21.1028,5200.0
2012-12-06 13:00:00,22.14,22.16,22.11,22.11,12800.0,21.0932,21.1123,21.0647,21.0647,12800.0
2012-12-06 13:10:00,22.12,22.13,22.07,22.11,43600.0,21.0742,21.0837,21.0266,21.0647,43600.0
2012-12-06 13:20:00,22.11,22.14,22.11,22.11,7400.0,21.0647,21.0932,21.0647,21.0647,7400.0
2012-12-06 13:30:00,22.11,22.15,22.11,22.13,10000.0,21.0647,21.1028,21.0647,21.0837,10000.0
2012-12-06 13:40:00,22.12,22.17,22.12,22.17,10000.0,21.0742,21.1218,21.0742,21.1218,10000.0
2012-12-06 13:50:00,22.17,22.18,22.17,22.18,12400.0,21.1218,21.1314,21.1218,21.1314,12400.0
2012-12-06 14:00:00,22.19,22.2,22.18,22.19,18000.0,21.1409,21.1504,21.1314,21.1409,18000.0
2012-12-06 14:10:00,22.19,22.24,22.19,22.21,35600.0,21.1409,21.1885,21.1409,21.1599,35600.0
2012-12-06 14:20:00,22.21,22.22,22.16,22.17,20400.0,21.1599,21.1695,21.1123,21.1218,20400.0
2012-12-06 14:30:00,22.17,22.18,22.16,22.17,12400.0,21.1218,21.1314,21.1123,21.1218,12400.0
2012-12-06 14:40:00,22.17,22.17,22.14,22.16,12000.0,21.1218,21.1218,21.0932,21.1123,12000.0
2012-12-06 14:50:00,22.16,22.2,22.16,22.2,17200.0,21.1123,21.1504,21.1123,21.1504,17200.0
2012-12-06 15:00:00,22.2,22.2,22.16,22.16,29400.0,21.1504,21.1504,21.1123,21.1123,29400.0
2012-12-06 15:10:00,22.16,22.17,22.14,22.17,23600.0,21.1123,21.1218,21.0932,21.1218,23600.0
2012-12-06 15:20:00,22.16,22.19,22.16,22.18,25200.0,21.1123,21.1409,21.1123,21.1314,25200.0
2012-12-06 15:30:00,22.17,22.2,22.16,22.19,36600.0,21.1218,21.1504,21.1123,21.1409,36600.0
2012-12-06 15:40:00,22.18,22.18,22.16,22.18,31200.0,21.1314,21.1314,21.1123,21.1314,31200.0
2012-12-06 15:50:00,22.18,22.22,22.18,22.21,43600.0,21.1314,21.1695,21.1314,21.1599,43600.0
2012-12-07 09:30:00,22.35,22.41,22.25,22.28,10000.0,21.2933,21.3505,21.198,21.2266,10000.0
2012-12-07 09:40:00,22.29,22.29,22.22,22.24,12800.0,21.2362,21.2362,21.1695,21.1885,12800.0
2012-12-07 09:50:00,22.23,22.29,22.23,22.26,14000.0,21.179,21.2362,21.179,21.2076,14000.0
2012-12-07 10:00:00,22.25,22.31,22.25,22.28,5000.0,21.198,21.2552,21.198,21.2266,5000.0
2012-12-07 10:10:00,22.3,22.33,22.25,22.31,10600.0,21.2457,21.2743,21.198,21.2552,10600.0
2012-12-07 10:20:00,22.29,22.3,22.24,22.26,9600.0,21.2362,21.2457,21.1885,21.2076,9600.0
2012-12-07 10:30:00,22.28,22.28,22.24,22.27,28400.0,21.2266,21.2266,21.1885,21.2171,28400.0
2012-12-07 10:40:00,22.28,22.3,22.27,22.29,6200.0,21.2266,21.2457,21.2171,21.2362,6200.0
2012-12-07 10:50:00,22.3,22.34,22.28,22.32,26000.0,21.2457,21.2838,21.2266,21.2647,26000.0
2012-12-07 11:00:00,22.34,22.35,22.25,22.29,18000.0,21.2838,21.2933,21.198,21.2362,18000.0
2012-12-07 11:10:00,22.29,22.31,22.28,22.29,8600.0,21.2362,21.2552,21.2266,21.2362,8600.0
2012-12-07 11:20:00,22.3,22.3,22.25,22.28,6400.0,21.2457,21.2457,21.198,21.2266,6400.0
2012-12-07 11:30:00,22.25,22.29,22.25,22.27,4800.0,21.198,21.2362,21.198,21.2171,4800.0
2012-12-07 11:40:00,22.25,22.26,22.25,22.25,8800.0,21.198,21.2076,21.198,21.198,8800.0
2012-12-07 11:50:00,22.25,22.26,22.24,22.25,15400.0,21.198,21.2076,21.1885,21.198,15400.0
2012-12-07 12:00:00,22.24,22.29,22.24,22.29,12400.0,21.1885,21.2362,21.1885,21.2362,12400.0
2012-12-07 12:10:00,22.29,22.31,22.27,22.31,4200.0,21.2362,21.2552,21.2171,21.2552,4200.0
2012-12-07 12:20:00,22.29,22.33,22.27,22.33,11800.0,21.2362,21.2743,21.2171,21.2743,11800.0
2012-12-07 12:30:00,22.32,22.34,22.31,22.33,12600.0,21.2647,21.2838,21.2552,21.2743,12600.0
2012-12-07 12:40:00,22.33,22.34,22.29,22.3,13400.0,21.2743,21.2838,21.2362,21.2457,13400.0
2012-12-07 12:50:00,22.29,22.29,22.25,22.27,7000.0,21.2362,21.2362,21.198,21.2171,7000.0
2012-12-07 13:00:00,22.29,22.31,22.25,22.25,4600.0,21.2362,21.2552,21.198,21.198,4600.0
2012-12-07 13:10:00,22.25,22.28,22.25,22.25,27200.0,21.198,21.2266,21.198,21.198,27200.0
2012-12-07 13:20:00,22.25,22.27,22.24,22.25,13600.0,21.198,21.2171,21.1885,21.198,13600.0
2012-12-07 13:30:00,22.25,22.27,22.25,22.26,4000.0,21.198,21.2171,21.198,21.2076,4000.0
2012-12-07 13:40:00,22.25,22.26,22.24,22.25,9000.0,21.198,21.2076,21.1885,21.198,9000.0
2012-12-07 13:50:00,22.25,22.26,22.25,22.25,9800.0,21.198,21.2076,21.198,21.198,9800.0
2012-12-07 14:00:00,22.27,22.3,22.27,22.27,10600.0,21.2171,21.2457,21.2171,21.2171,10600.0
2012-12-07 14:10:00,22.26,22.26,22.25,22.25,15600.0,21.2076,21.2076,21.198,21.198,15600.0
2012-12-07 14:20:00,22.25,22.26,22.25,22.25,15400.0,21.198,21.2076,21.198,21.198,15400.0
2012-12-07 14:30:00,22.26,22.28,22.25,22.25,8600.0,21.2076,21.2266,21.198,21.198,8600.0
2012-12-07 14:40:00,22.25,22.26,22.25,22.26,8400.0,21.198,21.2076,21.198,21.2076,8400.0
2012-12-07 14:50:00,22.26,22.26,22.25,22.25,3200.0,21.2076,21.2076,21.198,21.198,3200.0
2012-12-07 15:00:00,22.25,22.27,22.25,22.26,8400.0,21.198,21.2171,21.198,21.2076,8400.0
2012-12-07 15:10:00,22.26,22.26,22.25,22.25,9400.0,21.2076,21.2076,21.198,21.198,9400.0
2012-12-07 15:20:00,22.25,22.26,22.25,22.25,30400.0,21.198,21.2076,21.198,21.198,30400.0
2012-12-07 15:30:00,22.25,22.27,22.25,22.25,15400.0,21.198,21.2171,21.198,21.198,15400.0
2012-12-07 15:40:00,22.25,22.25,22.24,22.25,20800.0,21.198,21.198,21.1885,21.198,20800.0
2012-12-07 15:50:00,22.25,22.25,22.23,22.25,45400.0,21.198,21.198,21.179,21.198,45400.0
2012-12-10 09:30:00,22.0,22.0,21.5,21.74,162200.0,20.9599,20.9599,20.4835,20.7122,162200.0
2012-12-10 09:40:00,21.73,21.77,21.61,21.7,173600.0,20.7026,20.7407,20.5883,20.6741,173600.0
2012-12-10 09:50:00,21.72,21.78,21.7,21.76,101800.0,20.6931,20.7503,20.6741,20.7312,101800.0
2012-12-10 10:00:00,21.75,21.78,21.65,21.67,89600.0,20.7217,20.7503,20.6264,20.6455,89600.0
2012-12-10 10:10:00,21.67,21.76,21.67,21.75,32200.0,20.6455,20.7312,20.6455,20.7217,32200.0
2012-12-10 10:20:00,21.75,21.79,21.74,21.75,23200.0,20.7217,20.7598,20.7122,20.7217,23200.0
2012-12-10 10:30:00,21.78,21.78,21.66,21.72,69400.0,20.7503,20.7503,20.6359,20.6931,69400.0
2012-12-10 10:40:00,21.72,21.75,21.7,21.73,25000.0,20.6931,20.7217,20.6741,20.7026,25000.0
2012-12-10 10:50:00,21.74,21.78,21.72,21.77,37200.0,20.7122,20.7503,20.6931,20.7407,37200.0
2012-12-10 11:00:00,21.77,21.78,21.73,21.76,38400.0,20.7407,20.7503,20.7026,20.7312,38400.0
2012-12-10 11:10:00,21.76,21.79,21.75,21.77,27600.0,20.7312,20.7598,20.7217,20.7407,27600.0
2012-12-10 11:20:00,21.78,21.79,21.75,21.79,17000.0,20.7503,20.7598,20.7217,20.7598,17000.0
2012-12-10 11:30:00,21.79,21.8,21.68,21.68,35600.0,20.7598,20.7693,20.655,20.655,35600.0
2012-12-10 11:40:00,21.68,21.75,21.66,21.75,49600.0,20.655,20.7217,20.6359,20.7217,49600.0
2012-12-10 11:50:00,21.75,21.75,21.67,21.7,48000.0,20.7217,20.7217,20.6455,20.6741,48000.0
2012-12-10 12:00:00,21.68,21.71,21.67,21.71,14800.0,20.655,20.6836,20.6455,20.6836,14800.0
2012-12-10 12:10:00,21.72,21.75,21.72,21.74,22800.0,20.6931,20.7217,20.6931,20.7122,22800.0
2012-12-10 12:20:00,21.74,21.75,21.7,21.7,24400.0,20.7122,20.7217,20.6741,20.6741,24400.0
2012-12-10 12:30:00,21.7,21.72,21.68,21.71,25400.0,20.6741,20.6931,20.655,20.6836,25400.0
2012-12-10 12:40:00,21.71,21.72,21.66,21.7,155000.0,20.6836,20.6931,20.6359,20.6741,155000.0
2012-12-10 12:50:00,21.7,21.71,21.68,21.71,76000.0,20.6741,20.6836,20.655,20.6836,76000.0
2012-12-10 13:00:00,21.71,21.74,21.7,21.74,112400.0,20.6836,20.7122,20.6741,20.7122,112400.0
2012-12-10 13:10:00,21.74,21.77,21.74,21.77,94800.0,20.7122,20.7407,20.7122,20.7407,94800.0
2012-12-10 13:20:00,21.77,21.85,21.75,21.8,118600.0,20.7407,20.817,20.7217,20.7693,118600.0
2012-12-10 13:30:00,21.8,21.9,21.79,21.87,166600.0,20.7693,20.8646,20.7598,20.836,166600.0
2012-12-10 13:40:00,21.88,21.92,21.85,21.92,57800.0,20.8455,20.8837,20.817,20.8837,57800.0
2012-12-10 13:50:00,21.92,22.02,21.91,22.02,54200.0,20.8837,20.9789,20.8741,20.9789,54200.0
2012-12-10 14:00:00,22.0,22.03,21.97,22.02,75800.0,20.9599,20.9885,20.9313,20.9789,75800.0
2012-12-10 14:10:00,22.03,22.04,21.95,22.01,111200.0,20.9885,20.998,20.9122,20.9694,111200.0
2012-12-10 14:20:00,22.01,22.01,21.94,21.97,48400.0,20.9694,20.9694,20.9027,20.9313,48400.0
2012-12-10 14:30:00,21.97,22.04,21.97,22.01,37400.0,20.9313,20.998,20.9313,20.9694,37400.0
2012-12-10 14:40:00,22.0,22.06,21.99,22.03,51200.0,20.9599,21.017,20.9503,20.9885,51200.0
2012-12-10 14:50:00,22.03,22.12,22.03,22.12,54600.0,20.9885,21.0742,20.9885,21.0742,54600.0
2012-12-10 15:00:00,22.11,22.11,22.05,22.06,54200.0,21.0647,21.0647,21.0075,21.017,54200.0
2012-12-10 15:10:00,22.06,22.11,22.05,22.09,59800.0,21.017,21.0647,21.0075,21.0456,59800.0
2012-12-10 15:20:00,22.09,22.11,22.09,22.11,66200.0,21.0456,21.0647,21.0456,21.0647,66200.0
2012-12-10 15:30:00,22.11,22.16,22.09,22.11,66000.0,21.0647,21.1123,21.0456,21.0647,66000.0
2012-12-10 15:40:00,22.11,22.12,22.05,22.06,87200.0,21.0647,21.0742,21.0075,21.017,87200.0
2012-12-10 15:50:00,22.06,22.1,22.02,22.06,152400.0,21.017,21.0551,20.9789,21.017,152400.0
2012-12-11 09:30:00,22.2,22.3,22.14,22.28,49600.0,21.1504,21.2457,21.0932,21.2266,49600.0
2012-12-11 09:40:00,22.28,22.33,22.25,22.29,33400.0,21.2266,21.2743,21.198,21.2362,33400.0
2012-12-11 09:50:00,22.3,22.46,22.3,22.46,45800.0,21.2457,21.3981,21.2457,21.3981,45800.0
2012-12-11 10:00:00,22.45,22.48,22.43,22.45,31200.0,21.3886,21.4172,21.3695,21.3886,31200.0
2012-12-11 10:10:00,22.43,22.46,22.42,22.44,27200.0,21.3695,21.3981,21.36,21.3791,27200.0
2012-12-11 10:20:00,22.43,22.44,22.39,22.41,20800.0,21.3695,21.3791,21.3314,21.3505,20800.0
2012-12-11 10:30:00,22.41,22.42,22.36,22.37,66200.0,21.3505,21.36,21.3028,21.3124,66200.0
2012-12-11 10:40:00,22.37,22.41,22.3,22.39,220400.0,21.3124,21.3505,21.2457,21.3314,220400.0
2012-12-11 10:50:00,22.39,22.41,22.38,22.4,36600.0,21.3314,21.3505,21.3219,21.341,36600.0
2012-12-11 11:00:00,22.4,22.45,22.4,22.43,49400.0,21.341,21.3886,21.341,21.3695,49400.0
2012-12-11 11:10:00,22.43,22.45,22.42,22.42,19200.0,21.3695,21.3886,21.36,21.36,19200.0
2012-12-11 11:20:00,22.42,22.47,22.41,22.43,26800.0,21.36,21.4076,21.3505,21.3695,26800.0
2012-12-11 11:30:00,22.42,22.43,22.42,22.43,17800.0,21.36,21.3695,21.36,21.3695,17800.0
2012-12-11 11:40:00,22.43,22.48,22.42,22.46,45400.0,21.3695,21.4172,21.36,21.3981,45400.0
2012-12-11 11:50:00,22.43,22.43,22.36,22.37,12800.0,21.3695,21.3695,21.3028,21.3124,12800.0
2012-12-11 12:00:00,22.36,22.39,22.33,22.35,34400.0,21.3028,21.3314,21.2743,21.2933,34400.0
2012-12-11 12:10:00,22.35,22.4,22.32,22.32,23000.0,21.2933,21.341,21.2647,21.2647,23000.0
2012-12-11 12:20:00,22.32,22.38,22.31,22.32,41600.0,21.2647,21.3219,21.2552,21.2647,41600.0
2012-12-11 12:30:00,22.32,22.33,22.31,22.33,28000.0,21.2647,21.2743,21.2552,21.2743,28000.0
2012-12-11 12:40:00,22.33,22.33,22.32,22.32,24000.0,21.2743,21.2743,21.2647,21.2647,24000.0
2012-12-11 12:50:00,22.32,22.33,22.32,22.32,20600.0,21.2647,21.2743,21.2647,21.2647,20600.0
2012-12-11 13:00:00,22.32,22.34,22.29,22.29,40200.0,21.2647,21.2838,21.2362,21.2362,40200.0
2012-12-11 13:10:00,22.29,22.3,22.29,22.3,9400.0,21.2362,21.2457,21.2362,21.2457,9400.0
2012-12-11 13:20:00,22.3,22.3,22.29,22.29,9000.0,21.2457,21.2457,21.2362,21.2362,9000.0
2012-12-11 13:30:00,22.3,22.31,22.29,22.31,18200.0,21.2457,21.2552,21.2362,21.2552,18200.0
2012-12-11 13:40:00,22.31,22.33,22.31,22.32,18400.0,21.2552,21.2743,21.2552,21.2647,18400.0
2012-12-11 13:50:00,22.32,22.32,22.29,22.3,63200.0,21.2647,21.2647,21.2362,21.2457,63200.0
2012-12-11 14:00:00,22.31,22.32,22.31,22.32,22800.0,21.2552,21.2647,21.2552,21.2647,22800.0
2012-12-11 14:10:00,22.32,22.33,22.3,22.3,52600.0,21.2647,21.2743,21.2457,21.2457,52600.0
2012-12-11 14:20:00,22.3,22.31,22.29,22.29,44600.0,21.2457,21.2552,21.2362,21.2362,44600.0
2012-12-11 14:30:00,22.29,22.3,22.28,22.3,33200.0,21.2362,21.2457,21.2266,21.2457,33200.0
2012-12-11 14:40:00,22.3,22.31,22.3,22.31,47600.0,21.2457,21.2552,21.2457,21.2552,47600.0
2012-12-11 14:50:00,22.31,22.31,22.3,22.3,48000.0,21.2552,21.2552,21.2457,21.2457,48000.0
2012-12-11 15:00:00,22.3,22.31,22.29,22.29,46600.0,21.2457,21.2552,21.2362,21.2362,46600.0
2012-12-11 15:10:00,22.3,22.3,22.25,22.27,38200.0,21.2457,21.2457,21.198,21.2171,38200.0
2012-12-11 15:20:00,22.27,22.3,22.27,22.29,36600.0,21.2171,21.2457,21.2171,21.2362,36600.0
2012-12-11 15:30:00,22.3,22.31,22.29,22.3,64800.0,21.2457,21.2552,21.2362,21.2457,64800.0
2012-12-11 15:40:00,22.3,22.36,22.29,22.35,107400.0,21.2457,21.3028,21.2362,21.2933,107400.0
2012-12-11 15:50:00,22.35,22.41,22.35,22.38,301000.0,21.2933,21.3505,21.2933,21.3219,301000.0
2012-12-12 09:30:00,22.49,22.49,22.43,22.47,15400.0,21.4267,21.4267,21.3695,21.4076,15400.0
2012-12-12 09:40:00,22.49,22.55,22.44,22.55,25200.0,21.4267,21.4839,21.3791,21.4839,25200.0
2012-12-12 09:50:00,22.54,22.59,22.54,22.56,18000.0,21.4743,21.522,21.4743,21.4934,18000.0
2012-12-12 10:00:00,22.56,22.61,22.55,22.61,14400.0,21.4934,21.541,21.4839,21.541,14400.0
2012-12-12 10:10:00,22.61,22.63,22.59,22.63,11800.0,21.541,21.5601,21.522,21.5601,11800.0
2012-12-12 10:20:00,22.61,22.66,22.61,22.64,18200.0,21.541,21.5887,21.541,21.5696,18200.0
2012-12-12 10:30:00,22.63,22.63,22.57,22.57,20200.0,21.5601,21.5601,21.5029,21.5029,20200.0
2012-12-12 10:40:00,22.56,22.6,22.54,22.6,8400.0,21.4934,21.5315,21.4743,21.5315,8400.0
2012-12-12 10:50:00,22.6,22.6,22.57,22.6,10600.0,21.5315,21.5315,21.5029,21.5315,10600.0
2012-12-12 11:00:00,22.6,22.6,22.56,22.57,11200.0,21.5315,21.5315,21.4934,21.5029,11200.0
2012-12-12 11:10:00,22.56,22.58,22.54,22.57,10600.0,21.4934,21.5124,21.4743,21.5029,10600.0
2012-12-12 11:20:00,22.58,22.58,22.52,22.54,17600.0,21.5124,21.5124,21.4553,21.4743,17600.0
2012-12-12 11:30:00,22.53,22.53,22.5,22.52,12000.0,21.4648,21.4648,21.4362,21.4553,12000.0
2012-12-12 11:40:00,22.53,22.54,22.49,22.54,53400.0,21.4648,21.4743,21.4267,21.4743,53400.0
2012-12-12 11:50:00,22.55,22.57,22.53,22.57,22200.0,21.4839,21.5029,21.4648,21.5029,22200.0
2012-12-12 12:00:00,22.57,22.6,22.57,22.58,7600.0,21.5029,21.5315,21.5029,21.5124,7600.0
2012-12-12 12:10:00,22.58,22.6,22.57,22.59,8800.0,21.5124,21.5315,21.5029,21.522,8800.0
2012-12-12 12:20:00,22.59,22.6,22.55,22.56,15600.0,21.522,21.5315,21.4839,21.4934,15600.0
2012-12-12 12:30:00,22.56,22.65,22.55,22.64,43000.0,21.4934,21.5791,21.4839,21.5696,43000.0
2012-12-12 12:40:00,22.63,22.65,22.63,22.63,12200.0,21.5601,21.5791,21.5601,21.5601,12200.0
2012-12-12 12:50:00,22.63,22.66,22.63,22.65,9000.0,21.5601,21.5887,21.5601,21.5791,9000.0
2012-12-12 13:00:00,22.64,22.65,22.63,22.65,5800.0,21.5696,21.5791,21.5601,21.5791,5800.0
2012-12-12 13:10:00,22.64,22.64,22.63,22.63,12000.0,21.5696,21.5696,21.5601,21.5601,12000.0
2012-12-12 13:20:00,22.62,22.65,22.62,22.62,11400.0,21.5506,21.5791,21.5506,21.5506,11400.0
2012-12-12 13:30:00,22.61,22.63,22.61,22.63,3600.0,21.541,21.5601,21.541,21.5601,3600.0
2012-12-12 13:40:00,22.61,22.62,22.59,22.6,2800.0,21.541,21.5506,21.522,21.5315,2800.0
2012-12-12 13:50:00,22.6,22.61,22.6,22.61,14600.0,21.5315,21.541,21.5315,21.541,14600.0
2012-12-12 14:00:00,22.6,22.62,22.6,22.61,15200.0,21.5315,21.5506,21.5315,21.541,15200.0
2012-12-12 14:10:00,22.61,22.63,22.61,22.61,10200.0,21.541,21.5601,21.541,21.541,10200.0
2012-12-12 14:20:00,22.61,22.61,22.56,22.57,22000.0,21.541,21.541,21.4934,21.5029,22000.0
2012-12-12 14:30:00,22.58,22.58,22.55,22.57,18400.0,21.5124,21.5124,21.4839,21.5029,18400.0
2012-12-12 14:40:00,22.58,22.58,22.55,22.55,8200.0,21.5124,21.5124,21.4839,21.4839,8200.0
2012-12-12 14:50:00,22.56,22.56,22.52,22.53,39400.0,21.4934,21.4934,21.4553,21.4648,39400.0
2012-12-12 15:00:00,22.53,22.53,22.49,22.5,53800.0,21.4648,21.4648,21.4267,21.4362,53800.0
2012-12-12 15:10:00,22.5,22.5,22.47,22.49,10800.0,21.4362,21.4362,21.4076,21.4267,10800.0
2012-12-12 15:20:00,22.49,22.49,22.45,22.47,11600.0,21.4267,21.4267,21.3886,21.4076,11600.0
2012-12-12 15:30:00,22.46,22.47,22.44,22.46,54000.0,21.3981,21.4076,21.3791,21.3981,54000.0
2012-12-12 15:40:00,22.46,22.49,22.45,22.49,30800.0,21.3981,21.4267,21.3886,21.4267,30800.0
2012-12-12 15:50:00,22.5,22.5,22.47,22.49,73600.0,21.4362,21.4362,21.4076,21.4267,73600.0
2012-12-13 09:30:00,22.5,22.53,22.43,22.5,5600.0,21.4362,21.4648,21.3695,21.4362,5600.0
2012-12-13 09:40:00,22.51,22.51,22.47,22.48,4200.0,21.4458,21.4458,21.4076,21.4172,4200.0
2012-12-13 09:50:00,22.49,22.53,22.48,22.53,10200.0,21.4267,21.4648,21.4172,21.4648,10200.0
2012-12-13 10:00:00,22.51,22.57,22.5,22.57,7400.0,21.4458,21.5029,21.4362,21.5029,7400.0
2012-12-13 10:10:00,22.57,22.6,22.56,22.59,16400.0,21.5029,21.5315,21.4934,21.522,16400.0
2012-12-13 10:20:00,22.6,22.65,22.58,22.59,26000.0,21.5315,21.5791,21.5124,21.522,26000.0
2012-12-13 10:30:00,22.61,22.61,22.57,22.59,12000.0,21.541,21.541,21.5029,21.522,12000.0
2012-12-13 10:40:00,22.59,22.6,22.52,22.52,11000.0,21.522,21.5315,21.4553,21.4553,11000.0
2012-12-13 10:50:00,22.53,22.53,22.51,22.52,3400.0,21.4648,21.4648,21.4458,21.4553,3400.0
2012-12-13 11:00:00,22.51,22.52,22.5,22.51,6800.0,21.4458,21.4553,21.4362,21.4458,6800.0
2012-12-13 11:10:00,22.51,22.51,22.48,22.5,6600.0,21.4458,21.4458,21.4172,21.4362,6600.0
2012-12-13 11:20:00,22.49,22.5,22.46,22.48,7000.0,21.4267,21.4362,21.3981,21.4172,7000.0
2012-12-13 11:30:00,22.48,22.5,22.47,22.5,11600.0,21.4172,21.4362,21.4076,21.4362,11600.0
2012-12-13 11:40:00,22.5,22.52,22.49,22.49,3200.0,21.4362,21.4553,21.4267,21.4267,3200.0
2012-12-13 11:50:00,22.5,22.51,22.49,22.5,6600.0,21.4362,21.4458,21.4267,21.4362,6600.0
2012-12-13 12:00:00,22.51,22.51,22.48,22.49,8200.0,21.4458,21.4458,21.4172,21.4267,8200.0
2012-12-13 12:10:00,22.49,22.49,22.42,22.42,17800.0,21.4267,21.4267,21.36,21.36,17800.0
2012-12-13 12:20:00,22.42,22.43,22.36,22.36,3800.0,21.36,21.3695,21.3028,21.3028,3800.0
2012-12-13 12:30:00,22.39,22.4,22.38,22.4,5800.0,21.3314,21.341,21.3219,21.341,5800.0
2012-12-13 12:40:00,22.39,22.4,22.38,22.38,8600.0,21.3314,21.341,21.3219,21.3219,8600.0
2012-12-13 12:50:00,22.39,22.4,22.38,22.39,5000.0,21.3314,21.341,21.3219,21.3314,5000.0
2012-12-13 13:00:00,22.39,22.39,22.36,22.36,8200.0,21.3314,21.3314,21.3028,21.3028,8200.0
2012-12-13 13:10:00,22.38,22.39,22.37,22.37,5600.0,21.3219,21.3314,21.3124,21.3124,5600.0
2012-12-13 13:20:00,22.38,22.42,22.38,22.39,3400.0,21.3219,21.36,21.3219,21.3314,3400.0
2012-12-13 13:30:00,22.39,22.4,22.36,22.38,5200.0,21.3314,21.341,21.3028,21.3219,5200.0
2012-12-13 13:40:00,22.36,22.4,22.36,22.4,7800.0,21.3028,21.341,21.3028,21.341,7800.0
2012-12-13 13:50:00,22.38,22.4,22.38,22.39,2400.0,21.3219,21.341,21.3219,21.3314,2400.0
2012-12-13 14:00:00,22.4,22.42,22.36,22.36,5000.0,21.341,21.36,21.3028,21.3028,5000.0
2012-12-13 14:10:00,22.35,22.38,22.35,22.35,17200.0,21.2933,21.3219,21.2933,21.2933,17200.0
2012-12-13 14:20:00,22.35,22.38,22.34,22.37,8400.0,21.2933,21.3219,21.2838,21.3124,8400.0
2012-12-13 14:30:00,22.37,22.37,22.36,22.36,5000.0,21.3124,21.3124,21.3028,21.3028,5000.0
2012-12-13 14:40:00,22.36,22.37,22.36,22.36,5000.0,21.3028,21.3124,21.3028,21.3028,5000.0
2012-12-13 14:50:00,22.36,22.37,22.36,22.37,3800.0,21.3028,21.3124,21.3028,21.3124,3800.0
2012-12-13 15:00:00,22.36,22.36,22.34,22.36,18200.0,21.3028,21.3028,21.2838,21.3028,18200.0
2012-12-13 15:10:00,22.35,22.36,22.29,22.29,24800.0,21.2933,21.3028,21.2362,21.2362,24800.0
2012-12-13 15:20:00,22.29,22.3,22.27,22.27,37000.0,21.2362,21.2457,21.2171,21.2171,37000.0
2012-12-13 15:30:00,22.27,22.34,22.26,22.32,56600.0,21.2171,21.2838,21.2076,21.2647,56600.0
2012-12-13 15:40:00,22.34,22.39,22.34,22.36,36800.0,21.2838,21.3314,21.2838,21.3028,36800.0
2012-12-13 15:50:00,22.37,22.4,22.36,22.36,52000.0,21.3124,21.341,21.3028,21.3028,52000.0
2012-12-14 09:30:00,22.35,22.47,22.24,22.37,28000.0,21.2933,21.4076,21.1885,21.3124,28000.0
2012-12-14 09:40:00,22.35,22.39,22.29,22.39,26200.0,21.2933,21.3314,21.2362,21.3314,26200.0
2012-12-14 09:50:00,22.39,22.42,22.35,22.36,84400.0,21.3314,21.36,21.2933,21.3028,84400.0
2012-12-14 10:00:00,22.36,22.42,22.36,22.4,25400.0,21.3028,21.36,21.3028,21.341,25400.0
2012-12-14 10:10:00,22.4,22.45,22.33,22.36,25600.0,21.341,21.3886,21.2743,21.3028,25600.0
2012-12-14 10:20:00,22.35,22.4,22.34,22.38,36600.0,21.2933,21.341,21.2838,21.3219,36600.0
2012-12-14 10:30:00,22.37,22.4,22.34,22.36,52000.0,21.3124,21.341,21.2838,21.3028,52000.0
2012-12-14 10:40:00,22.34,22.4,22.33,22.37,10600.0,21.2838,21.341,21.2743,21.3124,10600.0
2012-12-14 10:50:00,22.37,22.4,22.35,22.36,13600.0,21.3124,21.341,21.2933,21.3028,13600.0
2012-12-14 11:00:00,22.39,22.39,22.35,22.36,15600.0,21.3314,21.3314,21.2933,21.3028,15600.0
2012-12-14 11:10:00,22.35,22.4,22.34,22.36,12200.0,21.2933,21.341,21.2838,21.3028,12200.0
2012-12-14 11:20:00,22.35,22.35,22.27,22.28,23200.0,21.2933,21.2933,21.2171,21.2266,23200.0
2012-12-14 11:30:00,22.28,22.32,22.27,22.31,29400.0,21.2266,21.2647,21.2171,21.2552,29400.0
2012-12-14 11:40:00,22.32,22.38,22.32,22.36,60000.0,21.2647,21.3219,21.2647,21.3028,60000.0
2012-12-14 11:50:00,22.34,22.36,22.34,22.36,12200.0,21.2838,21.3028,21.2838,21.3028,12200.0
2012-12-14 12:00:00,22.37,22.43,22.36,22.41,17200.0,21.3124,21.3695,21.3028,21.3505,17200.0
2012-12-14 12:10:00,22.41,22.44,22.4,22.44,15200.0,21.3505,21.3791,21.341,21.3791,15200.0
2012-12-14 12:20:00,22.43,22.45,22.42,22.44,9000.0,21.3695,21.3886,21.36,21.3791,9000.0
2012-12-14 12:30:00,22.45,22.45,22.41,22.43,14800.0,21.3886,21.3886,21.3505,21.3695,14800.0
2012-12-14 12:40:00,22.42,22.44,22.42,22.44,8400.0,21.36,21.3791,21.36,21.3791,8400.0
2012-12-14 12:50:00,22.43,22.46,22.42,22.45,13200.0,21.3695,21.3981,21.36,21.3886,13200.0
2012-12-14 13:00:00,22.45,22.45,22.4,22.42,11800.0,21.3886,21.3886,21.341,21.36,11800.0
2012-12-14 13:10:00,22.4,22.41,22.34,22.35,11800.0,21.341,21.3505,21.2838,21.2933,11800.0
2012-12-14 13:20:00,22.34,22.35,22.31,22.32,8800.0,21.2838,21.2933,21.2552,21.2647,8800.0
2012-12-14 13:30:00,22.31,22.31,22.27,22.28,16200.0,21.2552,21.2552,21.2171,21.2266,16200.0
2012-12-14 13:40:00,22.28,22.29,22.25,22.27,14200.0,21.2266,21.2362,21.198,21.2171,14200.0
2012-12-14 13:50:00,22.27,22.28,22.25,22.25,15000.0,21.2171,21.2266,21.198,21.198,15000.0
2012-12-14 14:00:00,22.26,22.28,22.26,22.27,9200.0,21.2076,21.2266,21.2076,21.2171,9200.0
2012-12-14 14:10:00,22.27,22.27,22.25,22.26,17000.0,21.2171,21.2171,21.198,21.2076,17000.0
2012-12-14 14:20:00,22.27,22.27,22.23,22.23,19600.0,21.2171,21.2171,21.179,21.179,19600.0
2012-12-14 14:30:00,22.23,22.28,22.23,22.28,13400.0,21.179,21.2266,21.179,21.2266,13400.0
2012-12-14 14:40:00,22.28,22.28,22.24,22.24,12600.0,21.2266,21.2266,21.1885,21.1885,12600.0
2012-12-14 14:50:00,22.25,22.25,22.11,22.13,33400.0,21.198,21.198,21.0647,21.0837,33400.0
2012-12-14 15:00:00,22.13,22.17,22.11,22.12,29000.0,21.0837,21.1218,21.0647,21.0742,29000.0
2012-12-14 15:10:00,22.11,22.14,22.11,22.13,16800.0,21.0647,21.0932,21.0647,21.0837,16800.0
2012-12-14 15:20:00,22.13,22.14,22.1,22.13,41800.0,21.0837,21.0932,21.0551,21.0837,41800.0
2012-12-14 15:30:00,22.13,22.18,22.13,22.15,40400.0,21.0837,21.1314,21.0837,21.1028,40400.0
2012-12-14 15:40:00,22.15,22.16,22.13,22.13,39400.0,21.1028,21.1123,21.0837,21.0837,39400.0
2012-12-14 15:50:00,22.13,22.13,22.1,22.13,71200.0,21.0837,21.0837,21.0551,21.0837,71200.0
2012-12-17 09:30:00,22.11,22.29,22.11,22.23,16400.0,21.0647,21.2362,21.0647,21.179,16400.0
2012-12-17 09:40:00,22.23,22.34,22.21,22.33,11800.0,21.179,21.2838,21.1599,21.2743,11800.0
2012-12-17 09:50:00,22.31,22.38,22.31,22.37,13200.0,21.2552,21.3219,21.2552,21.3124,13200.0
2012-12-17 10:00:00,22.36,22.4,22.36,22.39,3600.0,21.3028,21.341,21.3028,21.3314,3600.0
2012-12-17 10:10:00,22.4,22.43,22.28,22.29,12400.0,21.341,21.3695,21.2266,21.2362,12400.0
2012-12-17 10:20:00,22.28,22.29,22.24,22.27,12600.0,21.2266,21.2362,21.1885,21.2171,12600.0
2012-12-17 10:30:00,22.26,22.32,22.26,22.31,12800.0,21.2076,21.2647,21.2076,21.2552,12800.0
2012-12-17 10:40:00,22.32,22.35,22.31,22.35,14600.0,21.2647,21.2933,21.2552,21.2933,14600.0
2012-12-17 10:50:00,22.35,22.36,22.32,22.32,17200.0,21.2933,21.3028,21.2647,21.2647,17200.0
2012-12-17 11:00:00,22.32,22.33,22.31,22.33,18800.0,21.2647,21.2743,21.2552,21.2743,18800.0
2012-12-17 11:10:00,22.33,22.33,22.3,22.31,44800.0,21.2743,21.2743,21.2457,21.2552,44800.0
2012-12-17 11:20:00,22.31,22.35,22.27,22.27,34600.0,21.2552,21.2933,21.2171,21.2171,34600.0
2012-12-17 11:30:00,22.28,22.3,22.28,22.29,7000.0,21.2266,21.2457,21.2266,21.2362,7000.0
2012-12-17 11:40:00,22.29,22.32,22.28,22.28,7600.0,21.2362,21.2647,21.2266,21.2266,7600.0
2012-12-17 11:50:00,22.28,22.32,22.28,22.29,13600.0,21.2266,21.2647,21.2266,21.2362,13600.0
2012-12-17 12:00:00,22.3,22.38,22.3,22.37,8800.0,21.2457,21.3219,21.2457,21.3124,8800.0
2012-12-17 12:10:00,22.37,22.4,22.36,22.39,58400.0,21.3124,21.341,21.3028,21.3314,58400.0
2012-12-17 12:20:00,22.39,22.41,22.32,22.4,66800.0,21.3314,21.3505,21.2647,21.341,66800.0
2012-12-17 12:30:00,22.4,22.42,22.39,22.41,9800.0,21.341,21.36,21.3314,21.3505,9800.0
2012-12-17 12:40:00,22.42,22.42,22.4,22.41,9600.0,21.36,21.36,21.341,21.3505,9600.0
2012-12-17 12:50:00,22.4,22.4,22.38,22.39,11400.0,21.341,21.341,21.3219,21.3314,11400.0
2012-12-17 13:00:00,22.39,22.39,22.36,22.36,1600.0,21.3314,21.3314,21.3028,21.3028,1600.0
2012-12-17 13:10:00,22.36,22.36,22.3,22.31,7400.0,21.3028,21.3028,21.2457,21.2552,7400.0
2012-12-17 13:20:00,22.3,22.34,22.3,22.33,2800.0,21.2457,21.2838,21.2457,21.2743,2800.0
2012-12-17 13:30:00,22.33,22.33,22.28,22.28,7800.0,21.2743,21.2743,21.2266,21.2266,7800.0
2012-12-17 13:40:00,22.3,22.3,22.25,22.27,11200.0,21.2457,21.2457,21.198,21.2171,11200.0
2012-12-17 13:50:00,22.27,22.27,22.24,22.24,5200.0,21.2171,21.2171,21.1885,21.1885,5200.0
2012-12-17 14:00:00,22.24,22.28,22.24,22.25,9000.0,21.1885,21.2266,21.1885,21.198,9000.0
2012-12-17 14:10:00,22.25,22.27,22.24,22.25,5400.0,21.198,21.2171,21.1885,21.198,5400.0
2012-12-17 14:20:00,22.25,22.25,22.23,22.24,4000.0,21.198,21.198,21.179,21.1885,4000.0
2012-12-17 14:30:00,22.24,22.25,22.23,22.24,5800.0,21.1885,21.198,21.179,21.1885,5800.0
2012-12-17 14:40:00,22.24,22.27,22.24,22.25,8600.0,21.1885,21.2171,21.1885,21.198,8600.0
2012-12-17 14:50:00,22.25,22.25,22.24,22.24,7600.0,21.198,21.198,21.1885,21.1885,7600.0
2012-12-17 15:00:00,22.25,22.25,22.24,22.25,12400.0,21.198,21.198,21.1885,21.198,12400.0
2012-12-17 15:10:00,22.26,22.27,22.25,22.25,20000.0,21.2076,21.2171,21.198,21.198,20000.0
2012-12-17 15:20:00,22.25,22.25,22.25,22.25,17000.0,21.198,21.198,21.198,21.198,17000.0
2012-12-17 15:30:00,22.25,22.28,22.25,22.27,27800.0,21.198,21.2266,21.198,21.2171,27800.0
2012-12-17 15:40:00,22.27,22.28,22.25,22.27,61600.0,21.2171,21.2266,21.198,21.2171,61600.0
2012-12-17 15:50:00,22.27,22.34,22.26,22.34,87200.0,21.2171,21.2838,21.2076,21.2838,87200.0
2012-12-18 09:30:00,22.25,22.44,22.25,22.33,27200.0,21.198,21.3791,21.198,21.2743,27200.0
2012-12-18 09:40:00,22.33,22.46,22.33,22.45,22600.0,21.2743,21.3981,21.2743,21.3886,22600.0
2012-12-18 09:50:00,22.44,22.49,22.43,22.49,138800.0,21.3791,21.4267,21.3695,21.4267,138800.0
2012-12-18 10:00:00,22.49,22.49,22.4,22.43,17000.0,21.4267,21.4267,21.341,21.3695,17000.0
2012-12-18 10:10:00,22.43,22.49,22.43,22.45,13000.0,21.3695,21.4267,21.3695,21.3886,13000.0
2012-12-18 10:20:00,22.46,22.55,22.45,22.55,50400.0,21.3981,21.4839,21.3886,21.4839,50400.0
2012-12-18 10:30:00,22.54,22.56,22.54,22.55,17000.0,21.4743,21.4934,21.4743,21.4839,17000.0
2012-12-18 10:40:00,22.56,22.63,22.55,22.61,37200.0,21.4934,21.5601,21.4839,21.541,37200.0
2012-12-18 10:50:00,22.61,22.68,22.61,22.62,39800.0,21.541,21.6077,21.541,21.5506,39800.0
2012-12-18 11:00:00,22.63,22.64,22.56,22.58,37400.0,21.5601,21.5696,21.4934,21.5124,37400.0
2012-12-18 11:10:00,22.57,22.61,22.55,22.6,41200.0,21.5029,21.541,21.4839,21.5315,41200.0
2012-12-18 11:20:00,22.6,22.61,22.53,22.57,29000.0,21.5315,21.541,21.4648,21.5029,29000.0
2012-12-18 11:30:00,22.56,22.64,22.56,22.64,18800.0,21.4934,21.5696,21.4934,21.5696,18800.0
2012-12-18 11:40:00,22.63,22.63,22.62,22.62,7200.0,21.5601,21.5601,21.5506,21.5506,7200.0
2012-12-18 11:50:00,22.62,22.66,22.61,22.65,34200.0,21.5506,21.5887,21.541,21.5791,34200.0
2012-12-18 12:00:00,22.65,22.66,22.65,22.65,9200.0,21.5791,21.5887,21.5791,21.5791,9200.0
2012-12-18 12:10:00,22.65,22.66,22.65,22.65,6200.0,21.5791,21.5887,21.5791,21.5791,6200.0
2012-12-18 12:20:00,22.65,22.66,22.62,22.64,8000.0,21.5791,21.5887,21.5506,21.5696,8000.0
2012-12-18 12:30:00,22.64,22.71,22.62,22.69,16200.0,21.5696,21.6363,21.5506,21.6172,16200.0
2012-12-18 12:40:00,22.69,22.78,22.68,22.73,34200.0,21.6172,21.703,21.6077,21.6554,34200.0
2012-12-18 12:50:00,22.73,22.74,22.67,22.68,11000.0,21.6554,21.6649,21.5982,21.6077,11000.0
2012-12-18 13:00:00,22.67,22.68,22.66,22.67,14600.0,21.5982,21.6077,21.5887,21.5982,14600.0
2012-12-18 13:10:00,22.66,22.7,22.65,22.66,9800.0,21.5887,21.6268,21.5791,21.5887,9800.0
2012-12-18 13:20:00,22.66,22.66,22.63,22.65,10600.0,21.5887,21.5887,21.5601,21.5791,10600.0
2012-12-18 13:30:00,22.65,22.68,22.64,22.68,10200.0,21.5791,21.6077,21.5696,21.6077,10200.0
2012-12-18 13:40:00,22.68,22.72,22.68,22.71,15000.0,21.6077,21.6458,21.6077,21.6363,15000.0
2012-12-18 13:50:00,22.71,22.75,22.71,22.74,17000.0,21.6363,21.6744,21.6363,21.6649,17000.0
2012-12-18 14:00:00,22.74,22.74,22.73,22.74,17800.0,21.6649,21.6649,21.6554,21.6649,17800.0
2012-12-18 14:10:00,22.74,22.74,22.72,22.72,15000.0,21.6649,21.6649,21.6458,21.6458,15000.0
2012-12-18 14:20:00,22.72,22.72,22.71,22.71,19800.0,21.6458,21.6458,21.6363,21.6363,19800.0
2012-12-18 14:30:00,22.71,22.72,22.71,22.72,14000.0,21.6363,21.6458,21.6363,21.6458,14000.0
2012-12-18 14:40:00,22.72,22.75,22.71,22.75,23400.0,21.6458,21.6744,21.6363,21.6744,23400.0
2012-12-18 14:50:00,22.75,22.77,22.75,22.77,22400.0,21.6744,21.6935,21.6744,21.6935,22400.0
2012-12-18 15:00:00,22.77,22.78,22.75,22.75,30400.0,21.6935,21.703,21.6744,21.6744,30400.0
2012-12-18 15:10:00,22.75,22.75,22.71,22.72,47400.0,21.6744,21.6744,21.6363,21.6458,47400.0
2012-12-18 15:20:00,22.72,22.74,22.72,22.72,34000.0,21.6458,21.6649,21.6458,21.6458,34000.0
2012-12-18 15:30:00,22.72,22.75,22.72,22.75,49600.0,21.6458,21.6744,21.6458,21.6744,49600.0
2012-12-18 15:40:00,22.74,22.75,22.72,22.72,68200.0,21.6649,21.6744,21.6458,21.6458,68200.0
2012-12-18 15:50:00,22.72,22.79,22.72,22.77,147200.0,21.6458,21.7125,21.6458,21.6935,147200.0
2012-12-19 09:30:00,22.86,22.86,22.84,22.84,11800.0,21.7792,21.7792,21.7602,21.7602,11800.0
2012-12-19 09:40:00,22.84,22.86,22.76,22.86,39200.0,21.7602,21.7792,21.6839,21.7792,39200.0
2012-12-19 09:50:00,22.88,22.91,22.81,22.88,29600.0,21.7983,21.8268,21.7316,21.7983,29600.0
2012-12-19 10:00:00,22.86,22.91,22.84,22.89,31200.0,21.7792,21.8268,21.7602,21.8078,31200.0
2012-12-19 10:10:00,22.89,22.91,22.89,22.9,16600.0,21.8078,21.8268,21.8078,21.8173,16600.0
2012-12-19 10:20:00,22.9,22.9,22.86,22.9,18200.0,21.8173,21.8173,21.7792,21.8173,18200.0
2012-12-19 10:30:00,22.88,22.88,22.85,22.85,13000.0,21.7983,21.7983,21.7697,21.7697,13000.0
2012-12-19 10:40:00,22.85,22.85,22.82,22.83,10000.0,21.7697,21.7697,21.7411,21.7506,10000.0
2012-12-19 10:50:00,22.85,22.85,22.83,22.84,8200.0,21.7697,21.7697,21.7506,21.7602,8200.0
2012-12-19 11:00:00,22.83,22.85,22.83,22.84,5400.0,21.7506,21.7697,21.7506,21.7602,5400.0
2012-12-19 11:10:00,22.84,22.85,22.81,22.83,16800.0,21.7602,21.7697,21.7316,21.7506,16800.0
2012-12-19 11:20:00,22.82,22.83,22.79,22.8,8600.0,21.7411,21.7506,21.7125,21.722,8600.0
2012-12-19 11:30:00,22.8,22.82,22.79,22.81,10200.0,21.722,21.7411,21.7125,21.7316,10200.0
2012-12-19 11:40:00,22.82,22.82,22.81,22.81,10400.0,21.7411,21.7411,21.7316,21.7316,10400.0
2012-12-19 11:50:00,22.81,22.81,22.8,22.81,6400.0,21.7316,21.7316,21.722,21.7316,6400.0
2012-12-19 12:00:00,22.81,22.81,22.79,22.8,13200.0,21.7316,21.7316,21.7125,21.722,13200.0
2012-12-19 12:10:00,22.8,22.81,22.78,22.78,18400.0,21.722,21.7316,21.703,21.703,18400.0
2012-12-19 12:20:00,22.78,22.79,22.77,22.79,8800.0,21.703,21.7125,21.6935,21.7125,8800.0
2012-12-19 12:30:00,22.78,22.79,22.75,22.75,8800.0,21.703,21.7125,21.6744,21.6744,8800.0
2012-12-19 12:40:00,22.75,22.79,22.75,22.77,15800.0,21.6744,21.7125,21.6744,21.6935,15800.0
2012-12-19 12:50:00,22.77,22.77,22.73,22.73,9400.0,21.6935,21.6935,21.6554,21.6554,9400.0
2012-12-19 13:00:00,22.73,22.75,22.73,22.74,8400.0,21.6554,21.6744,21.6554,21.6649,8400.0
2012-12-19 13:10:00,22.74,22.74,22.7,22.7,21600.0,21.6649,21.6649,21.6268,21.6268,21600.0
2012-12-19 13:20:00,22.72,22.73,22.72,22.72,5800.0,21.6458,21.6554,21.6458,21.6458,5800.0
2012-12-19 13:30:00,22.72,22.74,22.72,22.73,9000.0,21.6458,21.6649,21.6458,21.6554,9000.0
2012-12-19 13:40:00,22.73,22.75,22.71,22.75,11200.0,21.6554,21.6744,21.6363,21.6744,11200.0
2012-12-19 13:50:00,22.74,22.75,22.74,22.75,16200.0,21.6649,21.6744,21.6649,21.6744,16200.0
2012-12-19 14:00:00,22.75,22.78,22.74,22.77,27200.0,21.6744,21.703,21.6649,21.6935,27200.0
2012-12-19 14:10:00,22.77,22.77,22.74,22.74,23400.0,21.6935,21.6935,21.6649,21.6649,23400.0
2012-12-19 14:20:00,22.76,22.77,22.75,22.75,8000.0,21.6839,21.6935,21.6744,21.6744,8000.0
2012-12-19 14:30:00,22.75,22.77,22.75,22.77,34200.0,21.6744,21.6935,21.6744,21.6935,34200.0
2012-12-19 14:40:00,22.77,22.77,22.75,22.77,37400.0,21.6935,21.6935,21.6744,21.6935,37400.0
2012-12-19 14:50:00,22.76,22.78,22.76,22.77,16000.0,21.6839,21.703,21.6839,21.6935,16000.0
2012-12-19 15:00:00,22.77,22.79,22.77,22.79,29200.0,21.6935,21.7125,21.6935,21.7125,29200.0
2012-12-19 15:10:00,22.79,22.79,22.75,22.75,25200.0,21.7125,21.7125,21.6744,21.6744,25200.0
2012-12-19 15:20:00,22.75,22.79,22.75,22.79,34800.0,21.6744,21.7125,21.6744,21.7125,34800.0
2012-12-19 15:30:00,22.78,22.8,22.78,22.8,41800.0,21.703,21.722,21.703,21.722,41800.0
2012-12-19 15:40:00,22.8,22.81,22.75,22.75,63400.0,21.722,21.7316,21.6744,21.6744,63400.0
2012-12-19 15:50:00,22.75,22.75,22.7,22.71,131800.0,21.6744,21.6744,21.6268,21.6363,131800.0
2012-12-20 09:30:00,22.72,22.73,22.58,22.58,10200.0,21.6458,21.6554,21.5124,21.5124,10200.0
2012-12-20 09:40:00,22.58,22.61,22.58,22.61,8400.0,21.5124,21.541,21.5124,21.541,8400.0
2012-12-20 09:50:00,22.59,22.61,22.58,22.6,147200.0,21.522,21.541,21.5124,21.5315,147200.0
2012-12-20 10:00:00,22.61,22.67,22.6,22.67,11800.0,21.541,21.5982,21.5315,21.5982,11800.0
2012-12-20 10:10:00,22.67,22.67,22.61,22.64,23000.0,21.5982,21.5982,21.541,21.5696,23000.0
2012-12-20 10:20:00,22.64,22.65,22.63,22.65,8000.0,21.5696,21.5791,21.5601,21.5791,8000.0
2012-12-20 10:30:00,22.66,22.74,22.65,22.74,18000.0,21.5887,21.6649,21.5791,21.6649,18000.0
2012-12-20 10:40:00,22.74,22.74,22.72,22.73,12200.0,21.6649,21.6649,21.6458,21.6554,12200.0
2012-12-20 10:50:00,22.73,22.73,22.68,22.71,25000.0,21.6554,21.6554,21.6077,21.6363,25000.0
2012-12-20 11:00:00,22.71,22.71,22.67,22.68,21200.0,21.6363,21.6363,21.5982,21.6077,21200.0
2012-12-20 11:10:00,22.68,22.71,22.67,22.71,38400.0,21.6077,21.6363,21.5982,21.6363,38400.0
2012-12-20 11:20:00,22.71,22.73,22.67,22.7,8600.0,21.6363,21.6554,21.5982,21.6268,8600.0
2012-12-20 11:30:00,22.68,22.71,22.67,22.68,14200.0,21.6077,21.6363,21.5982,21.6077,14200.0
2012-12-20 11:40:00,22.68,22.68,22.66,22.67,8000.0,21.6077,21.6077,21.5887,21.5982,8000.0
2012-12-20 11:50:00,22.68,22.68,22.67,22.68,9000.0,21.6077,21.6077,21.5982,21.6077,9000.0
2012-12-20 12:00:00,22.68,22.7,22.68,22.69,5000.0,21.6077,21.6268,21.6077,21.6172,5000.0
2012-12-20 12:10:00,22.7,22.7,22.7,22.7,6000.0,21.6268,21.6268,21.6268,21.6268,6000.0
2012-12-20 12:20:00,22.7,22.72,22.7,22.7,12200.0,21.6268,21.6458,21.6268,21.6268,12200.0
2012-12-20 12:30:00,22.7,22.75,22.69,22.75,8200.0,21.6268,21.6744,21.6172,21.6744,8200.0
2012-12-20 12:40:00,22.75,22.75,22.75,22.75,6400.0,21.6744,21.6744,21.6744,21.6744,6400.0
2012-12-20 12:50:00,22.75,22.75,22.74,22.74,6800.0,21.6744,21.6744,21.6649,21.6649,6800.0
2012-12-20 13:00:00,22.72,22.75,22.71,22.75,8400.0,21.6458,21.6744,21.6363,21.6744,8400.0
2012-12-20 13:10:00,22.75,22.75,22.71,22.75,6200.0,21.6744,21.6744,21.6363,21.6744,6200.0
2012-12-20 13:20:00,22.73,22.75,22.71,22.74,4000.0,21.6554,21.6744,21.6363,21.6649,4000.0
2012-12-20 13:30:00,22.75,22.78,22.74,22.77,11000.0,21.6744,21.703,21.6649,21.6935,11000.0
2012-12-20 13:40:00,22.77,22.8,22.75,22.8,26600.0,21.6935,21.722,21.6744,21.722,26600.0
2012-12-20 13:50:00,22.8,22.8,22.78,22.79,6400.0,21.722,21.722,21.703,21.7125,6400.0
2012-12-20 14:00:00,22.79,22.79,22.75,22.75,19600.0,21.7125,21.7125,21.6744,21.6744,19600.0
2012-12-20 14:10:00,22.75,22.79,22.75,22.78,17800.0,21.6744,21.7125,21.6744,21.703,17800.0
2012-12-20 14:20:00,22.78,22.78,22.76,22.77,20400.0,21.703,21.703,21.6839,21.6935,20400.0
2012-12-20 14:30:00,22.77,22.79,22.76,22.78,20600.0,21.6935,21.7125,21.6839,21.703,20600.0
2012-12-20 14:40:00,22.78,22.78,22.75,22.77,22600.0,21.703,21.703,21.6744,21.6935,22600.0
2012-12-20 14:50:00,22.77,22.78,22.75,22.78,26000.0,21.6935,21.703,21.6744,21.703,26000.0
2012-12-20 15:00:00,22.77,22.78,22.75,22.77,18200.0,21.6935,21.703,21.6744,21.6935,18200.0
2012-12-20 15:10:00,22.76,22.78,22.75,22.75,14400.0,21.6839,21.703,21.6744,21.6744,14400.0
2012-12-20 15:20:00,22.75,22.75,22.74,22.75,24400.0,21.6744,21.6744,21.6649,21.6744,24400.0
2012-12-20 15:30:00,22.75,22.76,22.74,22.75,22600.0,21.6744,21.6839,21.6649,21.6744,22600.0
2012-12-20 15:40:00,22.75,22.76,22.74,22.75,49400.0,21.6744,21.6839,21.6649,21.6744,49400.0
2012-12-20 15:50:00,22.75,22.85,22.75,22.85,99600.0,21.6744,21.7697,21.6744,21.7697,99600.0
2012-12-21 09:30:00,22.5,22.6,22.46,22.6,346800.0,21.4362,21.5315,21.3981,21.5315,346800.0
2012-12-21 09:40:00,22.61,22.62,22.52,22.56,11600.0,21.541,21.5506,21.4553,21.4934,11600.0
2012-12-21 09:50:00,22.56,22.58,22.51,22.54,4400.0,21.4934,21.5124,21.4458,21.4743,4400.0
2012-12-21 10:00:00,22.56,22.56,22.48,22.48,17600.0,21.4934,21.4934,21.4172,21.4172,17600.0
2012-12-21 10:10:00,22.49,22.59,22.48,22.58,13400.0,21.4267,21.522,21.4172,21.5124,13400.0
2012-12-21 10:20:00,22.6,22.6,22.55,22.59,4800.0,21.5315,21.5315,21.4839,21.522,4800.0
2012-12-21 10:30:00,22.59,22.63,22.59,22.63,8800.0,21.522,21.5601,21.522,21.5601,8800.0
2012-12-21 10:40:00,22.61,22.64,22.6,22.64,10800.0,21.541,21.5696,21.5315,21.5696,10800.0
2012-12-21 10:50:00,22.61,22.64,22.6,22.64,5800.0,21.541,21.5696,21.5315,21.5696,5800.0
2012-12-21 11:00:00,22.61,22.63,22.55,22.55,3400.0,21.541,21.5601,21.4839,21.4839,3400.0
2012-12-21 11:10:00,22.55,22.57,22.55,22.55,7200.0,21.4839,21.5029,21.4839,21.4839,7200.0
2012-12-21 11:20:00,22.55,22.57,22.55,22.56,6200.0,21.4839,21.5029,21.4839,21.4934,6200.0
2012-12-21 11:30:00,22.56,22.56,22.5,22.51,6600.0,21.4934,21.4934,21.4362,21.4458,6600.0
2012-12-21 11:40:00,22.51,22.52,22.49,22.49,18400.0,21.4458,21.4553,21.4267,21.4267,18400.0
2012-12-21 11:50:00,22.49,22.5,22.48,22.5,10000.0,21.4267,21.4362,21.4172,21.4362,10000.0
2012-12-21 12:00:00,22.5,22.54,22.5,22.5,4400.0,21.4362,21.4743,21.4362,21.4362,4400.0
2012-12-21 12:10:00,22.52,22.52,22.49,22.5,5400.0,21.4553,21.4553,21.4267,21.4362,5400.0
2012-12-21 12:20:00,22.5,22.5,22.47,22.48,5000.0,21.4362,21.4362,21.4076,21.4172,5000.0
2012-12-21 12:30:00,22.48,22.5,22.47,22.5,23800.0,21.4172,21.4362,21.4076,21.4362,23800.0
2012-12-21 12:40:00,22.47,22.5,22.46,22.49,3400.0,21.4076,21.4362,21.3981,21.4267,3400.0
2012-12-21 12:50:00,22.49,22.5,22.46,22.5,5400.0,21.4267,21.4362,21.3981,21.4362,5400.0
2012-12-21 13:00:00,22.51,22.52,22.5,22.5,3600.0,21.4458,21.4553,21.4362,21.4362,3600.0
2012-12-21 13:10:00,22.5,22.51,22.47,22.47,5800.0,21.4362,21.4458,21.4076,21.4076,5800.0
2012-12-21 13:20:00,22.47,22.5,22.47,22.49,6000.0,21.4076,21.4362,21.4076,21.4267,6000.0
2012-12-21 13:30:00,22.49,22.49,22.48,22.49,3600.0,21.4267,21.4267,21.4172,21.4267,3600.0
2012-12-21 13:40:00,22.49,22.54,22.49,22.53,12600.0,21.4267,21.4743,21.4267,21.4648,12600.0
2012-12-21 13:50:00,22.52,22.52,22.52,22.52,6400.0,21.4553,21.4553,21.4553,21.4553,6400.0
2012-12-21 14:00:00,22.54,22.55,22.54,22.54,5200.0,21.4743,21.4839,21.4743,21.4743,5200.0
2012-12-21 14:10:00,22.54,22.54,22.52,22.53,9200.0,21.4743,21.4743,21.4553,21.4648,9200.0
2012-12-21 14:20:00,22.53,22.55,22.51,22.53,43400.0,21.4648,21.4839,21.4458,21.4648,43400.0
2012-12-21 14:30:00,22.53,22.53,22.52,22.53,5000.0,21.4648,21.4648,21.4553,21.4648,5000.0
2012-12-21 14:40:00,22.52,22.53,22.5,22.53,8600.0,21.4553,21.4648,21.4362,21.4648,8600.0
2012-12-21 14:50:00,22.52,22.53,22.51,22.51,8400.0,21.4553,21.4648,21.4458,21.4458,8400.0
2012-12-21 15:00:00,22.52,22.52,22.48,22.48,23000.0,21.4553,21.4553,21.4172,21.4172,23000.0
2012-12-21 15:10:00,22.48,22.5,22.47,22.5,22400.0,21.4172,21.4362,21.4076,21.4362,22400.0
2012-12-21 15:20:00,22.5,22.5,22.47,22.48,17200.0,21.4362,21.4362,21.4076,21.4172,17200.0
2012-12-21 15:30:00,22.49,22.54,22.49,22.53,33400.0,21.4267,21.4743,21.4267,21.4648,33400.0
2012-12-21 15:40:00,22.53,22.53,22.45,22.45,87600.0,21.4648,21.4648,21.3886,21.3886,87600.0
2012-12-21 15:50:00,22.45,22.46,22.4,22.43,224400.0,21.3886,21.3981,21.341,21.3695,224400.0
2012-12-24 09:30:00,22.4,22.43,22.32,22.4,8200.0,21.341,21.3695,21.2647,21.341,8200.0
2012-12-24 09:40:00,22.42,22.43,22.36,22.36,4800.0,21.36,21.3695,21.3028,21.3028,4800.0
2012-12-24 09:50:00,22.36,22.36,22.35,22.36,1000.0,21.3028,21.3028,21.2933,21.3028,1000.0
2012-12-24 10:00:00,22.31,22.35,22.29,22.29,5200.0,21.2552,21.2933,21.2362,21.2362,5200.0
2012-12-24 10:10:00,22.3,22.33,22.26,22.29,7000.0,21.2457,21.2743,21.2076,21.2362,7000.0
2012-12-24 10:20:00,22.3,22.31,22.28,22.29,4000.0,21.2457,21.2552,21.2266,21.2362,4000.0
2012-12-24 10:30:00,22.28,22.35,22.28,22.33,9200.0,21.2266,21.2933,21.2266,21.2743,9200.0
2012-12-24 10:40:00,22.34,22.34,22.32,22.32,7000.0,21.2838,21.2838,21.2647,21.2647,7000.0
2012-12-24 10:50:00,22.33,22.35,22.32,22.34,14800.0,21.2743,21.2933,21.2647,21.2838,14800.0
2012-12-24 11:00:00,22.34,22.35,22.34,22.34,3200.0,21.2838,21.2933,21.2838,21.2838,3200.0
2012-12-24 11:10:00,22.35,22.38,22.35,22.38,11400.0,21.2933,21.3219,21.2933,21.3219,11400.0
2012-12-24 11:20:00,22.38,22.39,22.38,22.38,8600.0,21.3219,21.3314,21.3219,21.3219,8600.0
2012-12-24 11:30:00,22.38,22.38,22.35,22.36,17000.0,21.3219,21.3219,21.2933,21.3028,17000.0
2012-12-24 11:40:00,22.36,22.36,22.35,22.35,5400.0,21.3028,21.3028,21.2933,21.2933,5400.0
2012-12-24 11:50:00,22.35,22.36,22.35,22.36,18400.0,21.2933,21.3028,21.2933,21.3028,18400.0
2012-12-24 12:00:00,22.36,22.41,22.36,22.39,15200.0,21.3028,21.3505,21.3028,21.3314,15200.0
2012-12-24 12:10:00,22.39,22.4,22.35,22.36,11000.0,21.3314,21.341,21.2933,21.3028,11000.0
2012-12-24 12:20:00,22.36,22.39,22.35,22.39,7200.0,21.3028,21.3314,21.2933,21.3314,7200.0
2012-12-24 12:30:00,22.39,22.41,22.39,22.4,6400.0,21.3314,21.3505,21.3314,21.341,6400.0
2012-12-24 12:40:00,22.4,22.43,22.4,22.41,18800.0,21.341,21.3695,21.341,21.3505,18800.0
2012-12-24 12:50:00,22.41,22.41,22.36,22.38,32000.0,21.3505,21.3505,21.3028,21.3219,32000.0
2012-12-26 09:30:00,22.45,22.45,22.33,22.35,20400.0,21.3886,21.3886,21.2743,21.2933,20400.0
2012-12-26 09:40:00,22.35,22.36,22.32,22.34,12400.0,21.2933,21.3028,21.2647,21.2838,12400.0
2012-12-26 09:50:00,22.32,22.34,22.31,22.33,4000.0,21.2647,21.2838,21.2552,21.2743,4000.0
2012-12-26 10:00:00,22.35,22.38,22.33,22.36,2600.0,21.2933,21.3219,21.2743,21.3028,2600.0
2012-12-26 10:10:00,22.36,22.41,22.36,22.36,11000.0,21.3028,21.3505,21.3028,21.3028,11000.0
2012-12-26 10:20:00,22.38,22.39,22.36,22.37,9000.0,21.3219,21.3314,21.3028,21.3124,9000.0
2012-12-26 10:30:00,22.37,22.39,22.37,22.38,1800.0,21.3124,21.3314,21.3124,21.3219,1800.0
2012-12-26 10:40:00,22.38,22.39,22.38,22.38,1200.0,21.3219,21.3314,21.3219,21.3219,1200.0
2012-12-26 10:50:00,22.39,22.4,22.36,22.36,14400.0,21.3314,21.341,21.3028,21.3028,14400.0
2012-12-26 11:00:00,22.36,22.36,22.27,22.3,12600.0,21.3028,21.3028,21.2171,21.2457,12600.0
2012-12-26 11:10:00,22.3,22.32,22.29,22.3,10800.0,21.2457,21.2647,21.2362,21.2457,10800.0
2012-12-26 11:20:00,22.3,22.32,22.27,22.27,12200.0,21.2457,21.2647,21.2171,21.2171,12200.0
2012-12-26 11:30:00,22.27,22.3,22.25,22.28,5000.0,21.2171,21.2457,21.198,21.2266,5000.0
2012-12-26 11:40:00,22.26,22.27,22.26,22.27,2800.0,21.2076,21.2171,21.2076,21.2171,2800.0
2012-12-26 11:50:00,22.28,22.29,22.28,22.29,3000.0,21.2266,21.2362,21.2266,21.2362,3000.0
2012-12-26 12:00:00,22.29,22.29,22.25,22.25,2800.0,21.2362,21.2362,21.198,21.198,2800.0
2012-12-26 12:10:00,22.26,22.26,22.25,22.25,14600.0,21.2076,21.2076,21.198,21.198,14600.0
2012-12-26 12:20:00,22.26,22.27,22.24,22.25,6200.0,21.2076,21.2171,21.1885,21.198,6200.0
2012-12-26 12:30:00,22.24,22.28,22.24,22.25,32200.0,21.1885,21.2266,21.1885,21.198,32200.0
2012-12-26 12:40:00,22.25,22.25,22.24,22.25,8000.0,21.198,21.198,21.1885,21.198,8000.0
2012-12-26 12:50:00,22.26,22.28,22.25,22.28,21000.0,21.2076,21.2266,21.198,21.2266,21000.0
2012-12-26 13:00:00,22.27,22.28,22.23,22.24,9000.0,21.2171,21.2266,21.179,21.1885,9000.0
2012-12-26 13:10:00,22.24,22.27,22.23,22.25,13600.0,21.1885,21.2171,21.179,21.198,13600.0
2012-12-26 13:20:00,22.26,22.26,22.25,22.25,1200.0,21.2076,21.2076,21.198,21.198,1200.0
2012-12-26 13:30:00,22.25,22.29,22.25,22.29,7600.0,21.198,21.2362,21.198,21.2362,7600.0
2012-12-26 13:40:00,22.28,22.3,22.28,22.28,6000.0,21.2266,21.2457,21.2266,21.2266,6000.0
2012-12-26 13:50:00,22.28,22.28,22.28,22.28,6200.0,21.2266,21.2266,21.2266,21.2266,6200.0
2012-12-26 14:00:00,22.28,22.33,22.28,22.31,11800.0,21.2266,21.2743,21.2266,21.2552,11800.0
2012-12-26 14:10:00,22.31,22.33,22.31,22.33,7200.0,21.2552,21.2743,21.2552,21.2743,7200.0
2012-12-26 14:20:00,22.33,22.33,22.31,22.32,3600.0,21.2743,21.2743,21.2552,21.2647,3600.0
2012-12-26 14:30:00,22.3,22.31,22.29,22.3,5600.0,21.2457,21.2552,21.2362,21.2457,5600.0
2012-12-26 14:40:00,22.29,22.3,22.29,22.29,9600.0,21.2362,21.2457,21.2362,21.2362,9600.0
2012-12-26 14:50:00,22.29,22.32,22.29,22.3,7800.0,21.2362,21.2647,21.2362,21.2457,7800.0
2012-12-26 15:00:00,22.31,22.31,22.29,22.29,4600.0,21.2552,21.2552,21.2362,21.2362,4600.0
2012-12-26 15:10:00,22.29,22.29,22.27,22.29,10800.0,21.2362,21.2362,21.2171,21.2362,10800.0
2012-12-26 15:20:00,22.28,22.29,22.27,22.28,9800.0,21.2266,21.2362,21.2171,21.2266,9800.0
2012-12-26 15:30:00,22.27,22.29,22.27,22.28,7400.0,21.2171,21.2362,21.2171,21.2266,7400.0
2012-12-26 15:40:00,22.28,22.28,22.22,22.24,34000.0,21.2266,21.2266,21.1695,21.1885,34000.0
2012-12-26 15:50:00,22.24,22.28,22.23,22.24,98600.0,21.1885,21.2266,21.179,21.1885,98600.0
2012-12-27 09:30:00,22.25,22.3,22.25,22.28,13400.0,21.198,21.2457,21.198,21.2266,13400.0
2012-12-27 09:40:00,22.28,22.33,22.28,22.31,11600.0,21.2266,21.2743,21.2266,21.2552,11600.0
2012-12-27 09:50:00,22.3,22.3,22.25,22.25,17200.0,21.2457,21.2457,21.198,21.198,17200.0
2012-12-27 10:00:00,22.24,22.27,22.24,22.27,5800.0,21.1885,21.2171,21.1885,21.2171,5800.0
2012-12-27 10:10:00,22.28,22.3,22.25,22.25,6200.0,21.2266,21.2457,21.198,21.198,6200.0
2012-12-27 10:20:00,22.21,22.22,22.17,22.21,10000.0,21.1599,21.1695,21.1218,21.1599,10000.0
2012-12-27 10:30:00,22.19,22.21,22.17,22.2,6800.0,21.1409,21.1599,21.1218,21.1504,6800.0
2012-12-27 10:40:00,22.21,22.22,22.2,22.22,8400.0,21.1599,21.1695,21.1504,21.1695,8400.0
2012-12-27 10:50:00,22.22,22.22,22.17,22.18,6200.0,21.1695,21.1695,21.1218,21.1314,6200.0
2012-12-27 11:00:00,22.18,22.2,22.15,22.17,8000.0,21.1314,21.1504,21.1028,21.1218,8000.0
2012-12-27 11:10:00,22.17,22.18,22.15,22.18,10800.0,21.1218,21.1314,21.1028,21.1314,10800.0
2012-12-27 11:20:00,22.18,22.22,22.18,22.2,13400.0,21.1314,21.1695,21.1314,21.1504,13400.0
2012-12-27 11:30:00,22.21,22.24,22.21,22.22,8200.0,21.1599,21.1885,21.1599,21.1695,8200.0
2012-12-27 11:40:00,22.23,22.25,22.19,22.2,12000.0,21.179,21.198,21.1409,21.1504,12000.0
2012-12-27 11:50:00,22.21,22.21,22.18,22.2,9000.0,21.1599,21.1599,21.1314,21.1504,9000.0
2012-12-27 12:00:00,22.18,22.2,22.16,22.17,4800.0,21.1314,21.1504,21.1123,21.1218,4800.0
2012-12-27 12:10:00,22.18,22.18,22.16,22.16,10400.0,21.1314,21.1314,21.1123,21.1123,10400.0
2012-12-27 12:20:00,22.16,22.17,22.15,22.16,10400.0,21.1123,21.1218,21.1028,21.1123,10400.0
2012-12-27 12:30:00,22.16,22.18,22.15,22.17,28000.0,21.1123,21.1314,21.1028,21.1218,28000.0
2012-12-27 12:40:00,22.17,22.2,22.16,22.2,9000.0,21.1218,21.1504,21.1123,21.1504,9000.0
2012-12-27 12:50:00,22.2,22.22,22.16,22.22,10800.0,21.1504,21.1695,21.1123,21.1695,10800.0
2012-12-27 13:00:00,22.22,22.28,22.22,22.27,10600.0,21.1695,21.2266,21.1695,21.2171,10600.0
2012-12-27 13:10:00,22.26,22.29,22.26,22.29,5200.0,21.2076,21.2362,21.2076,21.2362,5200.0
2012-12-27 13:20:00,22.29,22.29,22.24,22.25,15800.0,21.2362,21.2362,21.1885,21.198,15800.0
2012-12-27 13:30:00,22.26,22.31,22.25,22.27,19600.0,21.2076,21.2552,21.198,21.2171,19600.0
2012-12-27 13:40:00,22.28,22.3,22.27,22.29,9200.0,21.2266,21.2457,21.2171,21.2362,9200.0
2012-12-27 13:50:00,22.29,22.3,22.28,22.29,5800.0,21.2362,21.2457,21.2266,21.2362,5800.0
2012-12-27 14:00:00,22.29,22.29,22.25,22.25,11800.0,21.2362,21.2362,21.198,21.198,11800.0
2012-12-27 14:10:00,22.24,22.26,22.24,22.25,11400.0,21.1885,21.2076,21.1885,21.198,11400.0
2012-12-27 14:20:00,22.25,22.25,22.24,22.25,13000.0,21.198,21.198,21.1885,21.198,13000.0
2012-12-27 14:30:00,22.25,22.26,22.24,22.26,19600.0,21.198,21.2076,21.1885,21.2076,19600.0
2012-12-27 14:40:00,22.26,22.38,22.25,22.33,25200.0,21.2076,21.3219,21.198,21.2743,25200.0
2012-12-27 14:50:00,22.34,22.37,22.34,22.36,13400.0,21.2838,21.3124,21.2838,21.3028,13400.0
2012-12-27 15:00:00,22.36,22.42,22.36,22.41,26600.0,21.3028,21.36,21.3028,21.3505,26600.0
2012-12-27 15:10:00,22.41,22.41,22.39,22.39,15400.0,21.3505,21.3505,21.3314,21.3314,15400.0
2012-12-27 15:20:00,22.39,22.43,22.38,22.4,32600.0,21.3314,21.3695,21.3219,21.341,32600.0
2012-12-27 15:30:00,22.4,22.43,22.4,22.43,24000.0,21.341,21.3695,21.341,21.3695,24000.0
2012-12-27 15:40:00,22.43,22.46,22.43,22.45,49000.0,21.3695,21.3981,21.3695,21.3886,49000.0
2012-12-27 15:50:00,22.45,22.47,22.41,22.42,90000.0,21.3886,21.4076,21.3505,21.36,90000.0
2012-12-28 09:30:00,22.31,22.35,22.3,22.3,7600.0,21.2552,21.2933,21.2457,21.2457,7600.0
2012-12-28 09:40:00,22.31,22.31,22.25,22.28,10600.0,21.2552,21.2552,21.198,21.2266,10600.0
2012-12-28 09:50:00,22.28,22.39,22.26,22.39,23400.0,21.2266,21.3314,21.2076,21.3314,23400.0
2012-12-28 10:00:00,22.36,22.42,22.36,22.39,6200.0,21.3028,21.36,21.3028,21.3314,6200.0
2012-12-28 10:10:00,22.38,22.39,22.34,22.39,10000.0,21.3219,21.3314,21.2838,21.3314,10000.0
2012-12-28 10:20:00,22.4,22.41,22.38,22.4,9600.0,21.341,21.3505,21.3219,21.341,9600.0
2012-12-28 10:30:00,22.4,22.43,22.4,22.42,10000.0,21.341,21.3695,21.341,21.36,10000.0
2012-12-28 10:40:00,22.41,22.47,22.4,22.46,39400.0,21.3505,21.4076,21.341,21.3981,39400.0
2012-12-28 10:50:00,22.45,22.47,22.42,22.45,14400.0,21.3886,21.4076,21.36,21.3886,14400.0
2012-12-28 11:00:00,22.46,22.47,22.43,22.46,11600.0,21.3981,21.4076,21.3695,21.3981,11600.0
2012-12-28 11:10:00,22.47,22.48,22.45,22.48,11600.0,21.4076,21.4172,21.3886,21.4172,11600.0
2012-12-28 11:20:00,22.5,22.5,22.44,22.46,12800.0,21.4362,21.4362,21.3791,21.3981,12800.0
2012-12-28 11:30:00,22.44,22.49,22.44,22.47,65800.0,21.3791,21.4267,21.3791,21.4076,65800.0
2012-12-28 11:40:00,22.46,22.5,22.45,22.5,12800.0,21.3981,21.4362,21.3886,21.4362,12800.0
2012-12-28 11:50:00,22.5,22.5,22.47,22.48,9400.0,21.4362,21.4362,21.4076,21.4172,9400.0
2012-12-28 12:00:00,22.48,22.5,22.48,22.49,9800.0,21.4172,21.4362,21.4172,21.4267,9800.0
2012-12-28 12:10:00,22.5,22.51,22.48,22.5,13800.0,21.4362,21.4458,21.4172,21.4362,13800.0
2012-12-28 12:20:00,22.5,22.51,22.49,22.5,10800.0,21.4362,21.4458,21.4267,21.4362,10800.0
2012-12-28 12:30:00,22.5,22.53,22.49,22.53,12600.0,21.4362,21.4648,21.4267,21.4648,12600.0
2012-12-28 12:40:00,22.53,22.54,22.5,22.5,9600.0,21.4648,21.4743,21.4362,21.4362,9600.0
2012-12-28 12:50:00,22.53,22.55,22.53,22.55,12200.0,21.4648,21.4839,21.4648,21.4839,12200.0
2012-12-28 13:00:00,22.55,22.56,22.54,22.54,8000.0,21.4839,21.4934,21.4743,21.4743,8000.0
2012-12-28 13:10:00,22.54,22.56,22.53,22.54,8600.0,21.4743,21.4934,21.4648,21.4743,8600.0
2012-12-28 13:20:00,22.54,22.56,22.5,22.52,8000.0,21.4743,21.4934,21.4362,21.4553,8000.0
2012-12-28 13:30:00,22.52,22.54,22.51,22.52,9800.0,21.4553,21.4743,21.4458,21.4553,9800.0
2012-12-28 13:40:00,22.52,22.53,22.51,22.51,4800.0,21.4553,21.4648,21.4458,21.4458,4800.0
2012-12-28 13:50:00,22.52,22.52,22.49,22.5,6400.0,21.4553,21.4553,21.4267,21.4362,6400.0
2012-12-28 14:00:00,22.5,22.5,22.47,22.48,7600.0,21.4362,21.4362,21.4076,21.4172,7600.0
2012-12-28 14:10:00,22.48,22.5,22.48,22.48,10000.0,21.4172,21.4362,21.4172,21.4172,10000.0
2012-12-28 14:20:00,22.48,22.49,22.47,22.47,5800.0,21.4172,21.4267,21.4076,21.4076,5800.0
2012-12-28 14:30:00,22.47,22.48,22.46,22.46,5400.0,21.4076,21.4172,21.3981,21.3981,5400.0
2012-12-28 14:40:00,22.45,22.48,22.45,22.48,8800.0,21.3886,21.4172,21.3886,21.4172,8800.0
2012-12-28 14:50:00,22.47,22.47,22.43,22.43,8000.0,21.4076,21.4076,21.3695,21.3695,8000.0
2012-12-28 15:00:00,22.43,22.43,22.41,22.41,8800.0,21.3695,21.3695,21.3505,21.3505,8800.0
2012-12-28 15:10:00,22.41,22.41,22.37,22.41,11400.0,21.3505,21.3505,21.3124,21.3505,11400.0
2012-12-28 15:20:00,22.4,22.42,22.39,22.4,12200.0,21.341,21.36,21.3314,21.341,12200.0
2012-12-28 15:30:00,22.4,22.43,22.34,22.36,23800.0,21.341,21.3695,21.2838,21.3028,23800.0
2012-12-28 15:40:00,22.36,22.39,22.32,22.33,31800.0,21.3028,21.3314,21.2647,21.2743,31800.0
2012-12-28 15:50:00,22.33,22.33,22.3,22.3,61200.0,21.2743,21.2743,21.2457,21.2457,61200.0
2012-12-31 09:30:00,22.18,22.27,22.18,22.22,31800.0,21.1314,21.2171,21.1314,21.1695,31800.0
2012-12-31 09:40:00,22.26,22.31,22.2,22.28,27600.0,21.2076,21.2552,21.1504,21.2266,27600.0
2012-12-31 09:50:00,22.29,22.41,22.29,22.39,7800.0,21.2362,21.3505,21.2362,21.3314,7800.0
2012-12-31 10:00:00,22.41,22.41,22.33,22.39,28600.0,21.3505,21.3505,21.2743,21.3314,28600.0
2012-12-31 10:10:00,22.39,22.39,22.31,22.31,16200.0,21.3314,21.3314,21.2552,21.2552,16200.0
2012-12-31 10:20:00,22.31,22.41,22.31,22.4,6000.0,21.2552,21.3505,21.2552,21.341,6000.0
2012-12-31 10:30:00,22.35,22.39,22.35,22.39,3800.0,21.2933,21.3314,21.2933,21.3314,3800.0
2012-12-31 10:40:00,22.39,22.39,22.32,22.34,37000.0,21.3314,21.3314,21.2647,21.2838,37000.0
2012-12-31 10:50:00,22.34,22.36,22.31,22.33,81600.0,21.2838,21.3028,21.2552,21.2743,81600.0
2012-12-31 11:00:00,22.33,22.38,22.33,22.35,25600.0,21.2743,21.3219,21.2743,21.2933,25600.0
2012-12-31 11:10:00,22.33,22.4,22.33,22.36,4000.0,21.2743,21.341,21.2743,21.3028,4000.0
2012-12-31 11:20:00,22.36,22.39,22.36,22.38,6200.0,21.3028,21.3314,21.3028,21.3219,6200.0
2012-12-31 11:30:00,22.37,22.4,22.36,22.39,11200.0,21.3124,21.341,21.3028,21.3314,11200.0
2012-12-31 11:40:00,22.39,22.4,22.39,22.39,3400.0,21.3314,21.341,21.3314,21.3314,3400.0
2012-12-31 11:50:00,22.38,22.39,22.35,22.36,9200.0,21.3219,21.3314,21.2933,21.3028,9200.0
2012-12-31 12:00:00,22.36,22.4,22.36,22.4,10200.0,21.3028,21.341,21.3028,21.341,10200.0
2012-12-31 12:10:00,22.4,22.4,22.4,22.4,1800.0,21.341,21.341,21.341,21.341,1800.0
2012-12-31 12:20:00,22.4,22.4,22.39,22.4,6400.0,21.341,21.341,21.3314,21.341,6400.0
2012-12-31 12:30:00,22.41,22.42,22.4,22.41,5600.0,21.3505,21.36,21.341,21.3505,5600.0
2012-12-31 12:40:00,22.42,22.48,22.42,22.48,8200.0,21.36,21.4172,21.36,21.4172,8200.0
2012-12-31 12:50:00,22.48,22.48,22.4,22.41,4800.0,21.4172,21.4172,21.341,21.3505,4800.0
2012-12-31 13:00:00,22.42,22.42,22.38,22.39,3800.0,21.36,21.36,21.3219,21.3314,3800.0
2012-12-31 13:10:00,22.43,22.46,22.42,22.42,10000.0,21.3695,21.3981,21.36,21.36,10000.0
2012-12-31 13:20:00,22.42,22.45,22.42,22.42,3000.0,21.36,21.3886,21.36,21.36,3000.0
2012-12-31 13:30:00,22.43,22.46,22.43,22.46,10000.0,21.3695,21.3981,21.3695,21.3981,10000.0
2012-12-31 13:40:00,22.45,22.54,22.42,22.44,21200.0,21.3886,21.4743,21.36,21.3791,21200.0
2012-12-31 13:50:00,22.42,22.46,22.41,22.44,4000.0,21.36,21.3981,21.3505,21.3791,4000.0
2012-12-31 14:00:00,22.42,22.43,22.42,22.43,6400.0,21.36,21.3695,21.36,21.3695,6400.0
2012-12-31 14:10:00,22.41,22.45,22.41,22.45,6000.0,21.3505,21.3886,21.3505,21.3886,6000.0
2012-12-31 14:20:00,22.46,22.46,22.45,22.46,6800.0,21.3981,21.3981,21.3886,21.3981,6800.0
2012-12-31 14:30:00,22.46,22.5,22.46,22.49,10400.0,21.3981,21.4362,21.3981,21.4267,10400.0
2012-12-31 14:40:00,22.49,22.53,22.49,22.52,13200.0,21.4267,21.4648,21.4267,21.4553,13200.0
2012-12-31 14:50:00,22.52,22.56,22.5,22.56,12200.0,21.4553,21.4934,21.4362,21.4934,12200.0
2012-12-31 15:00:00,22.56,22.59,22.56,22.56,11600.0,21.4934,21.522,21.4934,21.4934,11600.0
2012-12-31 15:10:00,22.56,22.56,22.51,22.51,15200.0,21.4934,21.4934,21.4458,21.4458,15200.0
2012-12-31 15:20:00,22.5,22.53,22.47,22.5,33800.0,21.4362,21.4648,21.4076,21.4362,33800.0
2012-12-31 15:30:00,22.52,22.56,22.52,22.56,21200.0,21.4553,21.4934,21.4553,21.4934,21200.0
2012-12-31 15:40:00,22.57,22.6,22.54,22.6,38600.0,21.5029,21.5315,21.4743,21.5315,38600.0
2012-12-31 15:50:00,22.59,22.66,22.59,22.65,88400.0,21.522,21.5887,21.522,21.5791,88400.0
2013-01-02 09:30:00,23.09,23.16,23.05,23.12,29600.0,21.9983,22.065,21.9602,22.0269,29600.0
2013-01-02 09:40:00,23.12,23.12,22.99,23.01,13000.0,22.0269,22.0269,21.9031,21.9221,13000.0
2013-01-02 09:50:00,23.03,23.04,22.98,22.99,17600.0,21.9412,21.9507,21.8935,21.9031,17600.0
2013-01-02 10:00:00,23.0,23.04,22.95,22.96,21600.0,21.9126,21.9507,21.865,21.8745,21600.0
2013-01-02 10:10:00,22.96,23.04,22.96,23.0,14800.0,21.8745,21.9507,21.8745,21.9126,14800.0
2013-01-02 10:20:00,23.0,23.01,22.96,22.99,34800.0,21.9126,21.9221,21.8745,21.9031,34800.0
2013-01-02 10:30:00,22.99,23.0,22.93,22.93,12600.0,21.9031,21.9126,21.8459,21.8459,12600.0
2013-01-02 10:40:00,22.93,22.98,22.93,22.95,20800.0,21.8459,21.8935,21.8459,21.865,20800.0
2013-01-02 10:50:00,22.94,22.98,22.93,22.95,42400.0,21.8554,21.8935,21.8459,21.865,42400.0
2013-01-02 11:00:00,22.95,22.99,22.95,22.95,10600.0,21.865,21.9031,21.865,21.865,10600.0
2013-01-02 11:10:00,22.94,22.95,22.88,22.9,18400.0,21.8554,21.865,21.7983,21.8173,18400.0
2013-01-02 11:20:00,22.9,22.91,22.86,22.86,26400.0,21.8173,21.8268,21.7792,21.7792,26400.0
2013-01-02 11:30:00,22.86,22.9,22.86,22.87,28600.0,21.7792,21.8173,21.7792,21.7887,28600.0
2013-01-02 11:40:00,22.86,22.86,22.85,22.85,9200.0,21.7792,21.7792,21.7697,21.7697,9200.0
2013-01-02 11:50:00,22.85,22.86,22.83,22.85,15600.0,21.7697,21.7792,21.7506,21.7697,15600.0
2013-01-02 12:00:00,22.85,22.88,22.85,22.87,21200.0,21.7697,21.7983,21.7697,21.7887,21200.0
2013-01-02 12:10:00,22.87,22.87,22.86,22.87,14200.0,21.7887,21.7887,21.7792,21.7887,14200.0
2013-01-02 12:20:00,22.87,22.87,22.85,22.86,17200.0,21.7887,21.7887,21.7697,21.7792,17200.0
2013-01-02 12:30:00,22.86,22.88,22.86,22.87,10400.0,21.7792,21.7983,21.7792,21.7887,10400.0
2013-01-02 12:40:00,22.88,22.88,22.85,22.85,9200.0,21.7983,21.7983,21.7697,21.7697,9200.0
2013-01-02 12:50:00,22.85,22.85,22.83,22.83,17600.0,21.7697,21.7697,21.7506,21.7506,17600.0
2013-01-02 13:00:00,22.84,22.86,22.83,22.86,22200.0,21.7602,21.7792,21.7506,21.7792,22200.0
2013-01-02 13:10:00,22.85,22.86,22.85,22.86,11600.0,21.7697,21.7792,21.7697,21.7792,11600.0
2013-01-02 13:20:00,22.86,22.86,22.84,22.84,23400.0,21.7792,21.7792,21.7602,21.7602,23400.0
2013-01-02 13:30:00,22.84,22.85,22.84,22.84,21400.0,21.7602,21.7697,21.7602,21.7602,21400.0
2013-01-02 13:40:00,22.84,22.85,22.83,22.85,18800.0,21.7602,21.7697,21.7506,21.7697,18800.0
2013-01-02 13:50:00,22.85,22.87,22.85,22.87,22400.0,21.7697,21.7887,21.7697,21.7887,22400.0
2013-01-02 14:00:00,22.86,22.88,22.85,22.86,29400.0,21.7792,21.7983,21.7697,21.7792,29400.0
2013-01-02 14:10:00,22.87,22.9,22.85,22.87,45200.0,21.7887,21.8173,21.7697,21.7887,45200.0
2013-01-02 14:20:00,22.87,22.91,22.86,22.91,45400.0,21.7887,21.8268,21.7792,21.8268,45400.0
2013-01-02 14:30:00,22.92,22.93,22.89,22.93,34000.0,21.8364,21.8459,21.8078,21.8459,34000.0
2013-01-02 14:40:00,22.93,22.95,22.93,22.93,30400.0,21.8459,21.865,21.8459,21.8459,30400.0
2013-01-02 14:50:00,22.93,22.93,22.92,22.92,21200.0,21.8459,21.8459,21.8364,21.8364,21200.0
2013-01-02 15:00:00,22.92,22.93,22.89,22.9,90600.0,21.8364,21.8459,21.8078,21.8173,90600.0
2013-01-02 15:10:00,22.9,22.91,22.89,22.9,35400.0,21.8173,21.8268,21.8078,21.8173,35400.0
2013-01-02 15:20:00,22.9,22.92,22.89,22.92,57400.0,21.8173,21.8364,21.8078,21.8364,57400.0
2013-01-02 15:30:00,22.92,22.96,22.92,22.96,33400.0,21.8364,21.8745,21.8364,21.8745,33400.0
2013-01-02 15:40:00,22.96,23.0,22.94,22.99,70600.0,21.8745,21.9126,21.8554,21.9031,70600.0
2013-01-02 15:50:00,22.99,23.08,22.99,23.07,145000.0,21.9031,21.9888,21.9031,21.9793,145000.0
2013-01-03 09:30:00,23.01,23.17,22.96,23.14,14200.0,21.9221,22.0746,21.8745,22.046,14200.0
2013-01-03 09:40:00,23.16,23.18,23.11,23.15,18400.0,22.065,22.0841,22.0174,22.0555,18400.0
2013-01-03 09:50:00,23.15,23.16,23.13,23.13,9200.0,22.0555,22.065,22.0364,22.0364,9200.0
2013-01-03 10:00:00,23.14,23.25,23.13,23.25,31000.0,22.046,22.1508,22.0364,22.1508,31000.0
2013-01-03 10:10:00,23.25,23.36,23.22,23.34,64000.0,22.1508,22.2556,22.1222,22.2365,64000.0
2013-01-03 10:20:00,23.34,23.35,23.3,23.33,149800.0,22.2365,22.246,22.1984,22.227,149800.0
2013-01-03 10:30:00,23.32,23.34,23.28,23.31,55000.0,22.2175,22.2365,22.1794,22.2079,55000.0
2013-01-03 10:40:00,23.32,23.32,23.27,23.27,25200.0,22.2175,22.2175,22.1698,22.1698,25200.0
2013-01-03 10:50:00,23.27,23.3,23.27,23.27,36400.0,22.1698,22.1984,22.1698,22.1698,36400.0
2013-01-03 11:00:00,23.28,23.29,23.27,23.28,24200.0,22.1794,22.1889,22.1698,22.1794,24200.0
2013-01-03 11:10:00,23.29,23.3,23.27,23.27,32200.0,22.1889,22.1984,22.1698,22.1698,32200.0
2013-01-03 11:20:00,23.27,23.29,23.27,23.28,27200.0,22.1698,22.1889,22.1698,22.1794,27200.0
2013-01-03 11:30:00,23.28,23.3,23.27,23.29,118200.0,22.1794,22.1984,22.1698,22.1889,118200.0
2013-01-03 11:40:00,23.28,23.31,23.28,23.3,19400.0,22.1794,22.2079,22.1794,22.1984,19400.0
2013-01-03 11:50:00,23.3,23.31,23.28,23.31,21400.0,22.1984,22.2079,22.1794,22.2079,21400.0
2013-01-03 12:00:00,23.31,23.31,23.3,23.3,5200.0,22.2079,22.2079,22.1984,22.1984,5200.0
2013-01-03 12:10:00,23.3,23.3,23.27,23.28,19800.0,22.1984,22.1984,22.1698,22.1794,19800.0
2013-01-03 12:20:00,23.27,23.29,23.26,23.28,11800.0,22.1698,22.1889,22.1603,22.1794,11800.0
2013-01-03 12:30:00,23.29,23.3,23.27,23.29,35200.0,22.1889,22.1984,22.1698,22.1889,35200.0
2013-01-03 12:40:00,23.3,23.3,23.27,23.27,21200.0,22.1984,22.1984,22.1698,22.1698,21200.0
2013-01-03 12:50:00,23.27,23.28,23.26,23.27,11800.0,22.1698,22.1794,22.1603,22.1698,11800.0
2013-01-03 13:00:00,23.28,23.28,23.24,23.24,17400.0,22.1794,22.1794,22.1412,22.1412,17400.0
2013-01-03 13:10:00,23.25,23.25,23.18,23.18,24600.0,22.1508,22.1508,22.0841,22.0841,24600.0
2013-01-03 13:20:00,23.18,23.22,23.18,23.21,7400.0,22.0841,22.1222,22.0841,22.1127,7400.0
2013-01-03 13:30:00,23.21,23.23,23.2,23.22,12200.0,22.1127,22.1317,22.1031,22.1222,12200.0
2013-01-03 13:40:00,23.22,23.24,23.2,23.22,32600.0,22.1222,22.1412,22.1031,22.1222,32600.0
2013-01-03 13:50:00,23.22,23.23,23.19,23.21,72200.0,22.1222,22.1317,22.0936,22.1127,72200.0
2013-01-03 14:00:00,23.2,23.21,23.15,23.15,41800.0,22.1031,22.1127,22.0555,22.0555,41800.0
2013-01-03 14:10:00,23.15,23.18,23.14,23.18,25000.0,22.0555,22.0841,22.046,22.0841,25000.0
2013-01-03 14:20:00,23.18,23.22,23.17,23.2,47000.0,22.0841,22.1222,22.0746,22.1031,47000.0
2013-01-03 14:30:00,23.19,23.21,23.18,23.2,32000.0,22.0936,22.1127,22.0841,22.1031,32000.0
2013-01-03 14:40:00,23.21,23.24,23.21,23.23,31600.0,22.1127,22.1412,22.1127,22.1317,31600.0
2013-01-03 14:50:00,23.23,23.25,23.21,23.22,28400.0,22.1317,22.1508,22.1127,22.1222,28400.0
2013-01-03 15:00:00,23.23,23.25,23.22,23.23,31000.0,22.1317,22.1508,22.1222,22.1317,31000.0
2013-01-03 15:10:00,23.22,23.24,23.18,23.19,43600.0,22.1222,22.1412,22.0841,22.0936,43600.0
2013-01-03 15:20:00,23.19,23.2,23.16,23.16,47800.0,22.0936,22.1031,22.065,22.065,47800.0
2013-01-03 15:30:00,23.16,23.25,23.15,23.25,136600.0,22.065,22.1508,22.0555,22.1508,136600.0
2013-01-03 15:40:00,23.25,23.28,23.21,23.22,86400.0,22.1508,22.1794,22.1127,22.1222,86400.0
2013-01-03 15:50:00,23.22,23.23,23.15,23.19,134800.0,22.1222,22.1317,22.0555,22.0936,134800.0
2013-01-04 09:30:00,23.25,23.28,23.14,23.18,62400.0,22.1508,22.1794,22.046,22.0841,62400.0
2013-01-04 09:40:00,23.18,23.2,23.13,23.15,11800.0,22.0841,22.1031,22.0364,22.0555,11800.0
2013-01-04 09:50:00,23.14,23.14,23.08,23.1,13400.0,22.046,22.046,21.9888,22.0079,13400.0
2013-01-04 10:00:00,23.09,23.11,23.05,23.07,14800.0,21.9983,22.0174,21.9602,21.9793,14800.0
2013-01-04 10:10:00,23.07,23.11,23.03,23.03,30600.0,21.9793,22.0174,21.9412,21.9412,30600.0
2013-01-04 10:20:00,23.03,23.11,23.01,23.11,46800.0,21.9412,22.0174,21.9221,22.0174,46800.0
2013-01-04 10:30:00,23.11,23.14,23.09,23.12,25000.0,22.0174,22.046,21.9983,22.0269,25000.0
2013-01-04 10:40:00,23.13,23.13,23.1,23.1,11800.0,22.0364,22.0364,22.0079,22.0079,11800.0
2013-01-04 10:50:00,23.09,23.1,23.03,23.03,13800.0,21.9983,22.0079,21.9412,21.9412,13800.0
2013-01-04 11:00:00,23.03,23.08,23.02,23.02,25600.0,21.9412,21.9888,21.9316,21.9316,25600.0
2013-01-04 11:10:00,23.02,23.19,23.02,23.18,91400.0,21.9316,22.0936,21.9316,22.0841,91400.0
2013-01-04 11:20:00,23.18,23.18,23.13,23.15,18000.0,22.0841,22.0841,22.0364,22.0555,18000.0
2013-01-04 11:30:00,23.16,23.2,23.15,23.18,59400.0,22.065,22.1031,22.0555,22.0841,59400.0
2013-01-04 11:40:00,23.18,23.25,23.18,23.24,13800.0,22.0841,22.1508,22.0841,22.1412,13800.0
2013-01-04 11:50:00,23.24,23.25,23.18,23.18,33200.0,22.1412,22.1508,22.0841,22.0841,33200.0
2013-01-04 12:00:00,23.18,23.22,23.18,23.22,23400.0,22.0841,22.1222,22.0841,22.1222,23400.0
2013-01-04 12:10:00,23.22,23.26,23.19,23.2,25600.0,22.1222,22.1603,22.0936,22.1031,25600.0
2013-01-04 12:20:00,23.2,23.21,23.2,23.2,11200.0,22.1031,22.1127,22.1031,22.1031,11200.0
2013-01-04 12:30:00,23.2,23.29,23.2,23.28,35600.0,22.1031,22.1889,22.1031,22.1794,35600.0
2013-01-04 12:40:00,23.28,23.29,23.28,23.29,18400.0,22.1794,22.1889,22.1794,22.1889,18400.0
2013-01-04 12:50:00,23.3,23.3,23.28,23.28,16800.0,22.1984,22.1984,22.1794,22.1794,16800.0
2013-01-04 13:00:00,23.28,23.3,23.28,23.3,26200.0,22.1794,22.1984,22.1794,22.1984,26200.0
2013-01-04 13:10:00,23.3,23.32,23.3,23.31,9000.0,22.1984,22.2175,22.1984,22.2079,9000.0
2013-01-04 13:20:00,23.31,23.33,23.29,23.33,21000.0,22.2079,22.227,22.1889,22.227,21000.0
2013-01-04 13:30:00,23.33,23.42,23.33,23.41,84200.0,22.227,22.3127,22.227,22.3032,84200.0
2013-01-04 13:40:00,23.41,23.45,23.4,23.45,26200.0,22.3032,22.3413,22.2937,22.3413,26200.0
2013-01-04 13:50:00,23.45,23.47,23.45,23.46,20600.0,22.3413,22.3604,22.3413,22.3508,20600.0
2013-01-04 14:00:00,23.46,23.48,23.45,23.46,22800.0,22.3508,22.3699,22.3413,22.3508,22800.0
2013-01-04 14:10:00,23.46,23.47,23.45,23.46,34400.0,22.3508,22.3604,22.3413,22.3508,34400.0
2013-01-04 14:20:00,23.46,23.5,23.46,23.5,15400.0,22.3508,22.389,22.3508,22.389,15400.0
2013-01-04 14:30:00,23.5,23.5,23.49,23.49,22800.0,22.389,22.389,22.3794,22.3794,22800.0
2013-01-04 14:40:00,23.49,23.53,23.49,23.51,43200.0,22.3794,22.4175,22.3794,22.3985,43200.0
2013-01-04 14:50:00,23.5,23.53,23.5,23.52,26200.0,22.389,22.4175,22.389,22.408,26200.0
2013-01-04 15:00:00,23.52,23.61,23.5,23.55,71800.0,22.408,22.4938,22.389,22.4366,71800.0
2013-01-04 15:10:00,23.55,23.58,23.53,23.56,34400.0,22.4366,22.4652,22.4175,22.4461,34400.0
2013-01-04 15:20:00,23.56,23.59,23.55,23.56,28000.0,22.4461,22.4747,22.4366,22.4461,28000.0
2013-01-04 15:30:00,23.57,23.58,23.55,23.57,31200.0,22.4556,22.4652,22.4366,22.4556,31200.0
2013-01-04 15:40:00,23.56,23.59,23.56,23.58,46400.0,22.4461,22.4747,22.4461,22.4652,46400.0
2013-01-04 15:50:00,23.57,23.66,23.56,23.6,265400.0,22.4556,22.5414,22.4461,22.4842,265400.0
2013-01-07 09:30:00,23.5,23.6,23.43,23.43,20400.0,22.389,22.4842,22.3223,22.3223,20400.0
2013-01-07 09:40:00,23.42,23.46,23.36,23.41,49400.0,22.3127,22.3508,22.2556,22.3032,49400.0
2013-01-07 09:50:00,23.41,23.41,23.34,23.36,27800.0,22.3032,22.3032,22.2365,22.2556,27800.0
2013-01-07 10:00:00,23.36,23.38,23.29,23.32,44600.0,22.2556,22.2746,22.1889,22.2175,44600.0
2013-01-07 10:10:00,23.35,23.35,23.27,23.29,21400.0,22.246,22.246,22.1698,22.1889,21400.0
2013-01-07 10:20:00,23.28,23.29,23.24,23.25,14600.0,22.1794,22.1889,22.1412,22.1508,14600.0
2013-01-07 10:30:00,23.25,23.26,23.21,23.25,28000.0,22.1508,22.1603,22.1127,22.1508,28000.0
2013-01-07 10:40:00,23.25,23.26,23.22,23.26,35400.0,22.1508,22.1603,22.1222,22.1603,35400.0
2013-01-07 10:50:00,23.26,23.26,23.17,23.18,43000.0,22.1603,22.1603,22.0746,22.0841,43000.0
2013-01-07 11:00:00,23.18,23.18,23.15,23.17,12400.0,22.0841,22.0841,22.0555,22.0746,12400.0
2013-01-07 11:10:00,23.17,23.18,23.15,23.18,29200.0,22.0746,22.0841,22.0555,22.0841,29200.0
2013-01-07 11:20:00,23.18,23.21,23.18,23.19,13400.0,22.0841,22.1127,22.0841,22.0936,13400.0
2013-01-07 11:30:00,23.18,23.18,23.12,23.12,16200.0,22.0841,22.0841,22.0269,22.0269,16200.0
2013-01-07 11:40:00,23.12,23.12,23.05,23.05,27600.0,22.0269,22.0269,21.9602,21.9602,27600.0
2013-01-07 11:50:00,23.05,23.05,22.99,23.0,70400.0,21.9602,21.9602,21.9031,21.9126,70400.0
2013-01-07 12:00:00,23.0,23.04,22.98,23.02,40800.0,21.9126,21.9507,21.8935,21.9316,40800.0
2013-01-07 12:10:00,23.03,23.03,22.96,22.99,51800.0,21.9412,21.9412,21.8745,21.9031,51800.0
2013-01-07 12:20:00,22.99,23.03,22.99,23.02,64000.0,21.9031,21.9412,21.9031,21.9316,64000.0
2013-01-07 12:30:00,23.02,23.03,23.0,23.02,63400.0,21.9316,21.9412,21.9126,21.9316,63400.0
2013-01-07 12:40:00,23.02,23.03,23.0,23.0,43000.0,21.9316,21.9412,21.9126,21.9126,43000.0
2013-01-07 12:50:00,23.0,23.0,22.94,22.95,43200.0,21.9126,21.9126,21.8554,21.865,43200.0
2013-01-07 13:00:00,22.95,22.98,22.93,22.93,22400.0,21.865,21.8935,21.8459,21.8459,22400.0
2013-01-07 13:10:00,22.93,22.93,22.9,22.91,99600.0,21.8459,21.8459,21.8173,21.8268,99600.0
2013-01-07 13:20:00,22.91,22.94,22.9,22.93,11200.0,21.8268,21.8554,21.8173,21.8459,11200.0
2013-01-07 13:30:00,22.93,22.97,22.93,22.96,30200.0,21.8459,21.884,21.8459,21.8745,30200.0
2013-01-07 13:40:00,22.96,22.97,22.95,22.96,28400.0,21.8745,21.884,21.865,21.8745,28400.0
2013-01-07 13:50:00,22.97,23.0,22.96,22.98,35600.0,21.884,21.9126,21.8745,21.8935,35600.0
2013-01-07 14:00:00,22.98,23.0,22.98,22.99,27200.0,21.8935,21.9126,21.8935,21.9031,27200.0
2013-01-07 14:10:00,22.99,23.01,22.98,23.0,41800.0,21.9031,21.9221,21.8935,21.9126,41800.0
2013-01-07 14:20:00,23.0,23.0,22.99,23.0,20600.0,21.9126,21.9126,21.9031,21.9126,20600.0
2013-01-07 14:30:00,22.99,23.01,22.99,23.0,31600.0,21.9031,21.9221,21.9031,21.9126,31600.0
2013-01-07 14:40:00,22.99,23.0,22.98,22.99,26000.0,21.9031,21.9126,21.8935,21.9031,26000.0
2013-01-07 14:50:00,22.99,23.0,22.99,23.0,50200.0,21.9031,21.9126,21.9031,21.9126,50200.0
2013-01-07 15:00:00,23.0,23.0,22.98,22.99,25000.0,21.9126,21.9126,21.8935,21.9031,25000.0
2013-01-07 15:10:00,22.99,23.0,22.98,22.99,51800.0,21.9031,21.9126,21.8935,21.9031,51800.0
2013-01-07 15:20:00,22.99,22.99,22.96,22.97,75800.0,21.9031,21.9031,21.8745,21.884,75800.0
2013-01-07 15:30:00,22.96,23.0,22.94,22.94,83000.0,21.8745,21.9126,21.8554,21.8554,83000.0
2013-01-07 15:40:00,22.95,22.99,22.92,22.99,135400.0,21.865,21.9031,21.8364,21.9031,135400.0
2013-01-07 15:50:00,22.99,23.03,22.96,22.97,181400.0,21.9031,21.9412,21.8745,21.884,181400.0
2013-01-08 09:30:00,22.89,23.22,22.8,23.2,31000.0,21.8078,22.1222,21.722,22.1031,31000.0
2013-01-08 09:40:00,23.2,23.22,23.17,23.19,33400.0,22.1031,22.1222,22.0746,22.0936,33400.0
2013-01-08 09:50:00,23.19,23.23,23.17,23.18,25200.0,22.0936,22.1317,22.0746,22.0841,25200.0
2013-01-08 10:00:00,23.18,23.19,23.11,23.11,19200.0,22.0841,22.0936,22.0174,22.0174,19200.0
2013-01-08 10:10:00,23.11,23.12,23.02,23.06,48000.0,22.0174,22.0269,21.9316,21.9698,48000.0
2013-01-08 10:20:00,23.07,23.12,23.07,23.09,7800.0,21.9793,22.0269,21.9793,21.9983,7800.0
2013-01-08 10:30:00,23.09,23.12,23.08,23.08,58800.0,21.9983,22.0269,21.9888,21.9888,58800.0
2013-01-08 10:40:00,23.08,23.1,23.03,23.04,29200.0,21.9888,22.0079,21.9412,21.9507,29200.0
2013-01-08 10:50:00,23.03,23.09,23.02,23.08,86000.0,21.9412,21.9983,21.9316,21.9888,86000.0
2013-01-08 11:00:00,23.06,23.07,23.02,23.02,17000.0,21.9698,21.9793,21.9316,21.9316,17000.0
2013-01-08 11:10:00,23.03,23.03,23.0,23.0,44400.0,21.9412,21.9412,21.9126,21.9126,44400.0
2013-01-08 11:20:00,23.0,23.02,23.0,23.0,110400.0,21.9126,21.9316,21.9126,21.9126,110400.0
2013-01-08 11:30:00,23.0,23.08,23.0,23.08,22800.0,21.9126,21.9888,21.9126,21.9888,22800.0
2013-01-08 11:40:00,23.09,23.12,23.03,23.1,13800.0,21.9983,22.0269,21.9412,22.0079,13800.0
2013-01-08 11:50:00,23.09,23.09,23.06,23.08,4800.0,21.9983,21.9983,21.9698,21.9888,4800.0
2013-01-08 12:00:00,23.08,23.09,23.05,23.05,21000.0,21.9888,21.9983,21.9602,21.9602,21000.0
2013-01-08 12:10:00,23.05,23.05,23.02,23.03,13600.0,21.9602,21.9602,21.9316,21.9412,13600.0
2013-01-08 12:20:00,23.03,23.04,23.02,23.04,18600.0,21.9412,21.9507,21.9316,21.9507,18600.0
2013-01-08 12:30:00,23.04,23.04,22.99,22.99,32600.0,21.9507,21.9507,21.9031,21.9031,32600.0
2013-01-08 12:40:00,23.0,23.0,22.97,22.97,19200.0,21.9126,21.9126,21.884,21.884,19200.0
2013-01-08 12:50:00,22.97,22.97,22.93,22.95,18000.0,21.884,21.884,21.8459,21.865,18000.0
2013-01-08 13:00:00,22.94,22.96,22.94,22.94,28000.0,21.8554,21.8745,21.8554,21.8554,28000.0
2013-01-08 13:10:00,22.94,22.96,22.94,22.95,27400.0,21.8554,21.8745,21.8554,21.865,27400.0
2013-01-08 13:20:00,22.95,22.96,22.94,22.95,50400.0,21.865,21.8745,21.8554,21.865,50400.0
2013-01-08 13:30:00,22.95,22.97,22.95,22.96,29000.0,21.865,21.884,21.865,21.8745,29000.0
2013-01-08 13:40:00,22.96,22.96,22.93,22.96,30600.0,21.8745,21.8745,21.8459,21.8745,30600.0
2013-01-08 13:50:00,22.95,22.96,22.93,22.95,44200.0,21.865,21.8745,21.8459,21.865,44200.0
2013-01-08 14:00:00,22.95,22.97,22.93,22.95,61400.0,21.865,21.884,21.8459,21.865,61400.0
2013-01-08 14:10:00,22.93,22.95,22.92,22.92,24400.0,21.8459,21.865,21.8364,21.8364,24400.0
2013-01-08 14:20:00,22.91,22.91,22.86,22.88,33800.0,21.8268,21.8268,21.7792,21.7983,33800.0
2013-01-08 14:30:00,22.89,22.9,22.84,22.85,109400.0,21.8078,21.8173,21.7602,21.7697,109400.0
2013-01-08 14:40:00,22.85,22.96,22.85,22.96,30800.0,21.7697,21.8745,21.7697,21.8745,30800.0
2013-01-08 14:50:00,22.96,22.97,22.93,22.95,33200.0,21.8745,21.884,21.8459,21.865,33200.0
2013-01-08 15:00:00,22.94,22.96,22.94,22.95,16000.0,21.8554,21.8745,21.8554,21.865,16000.0
2013-01-08 15:10:00,22.95,22.96,22.94,22.96,25400.0,21.865,21.8745,21.8554,21.8745,25400.0
2013-01-08 15:20:00,22.96,23.0,22.95,23.0,99600.0,21.8745,21.9126,21.865,21.9126,99600.0
2013-01-08 15:30:00,23.0,23.04,23.0,23.0,88000.0,21.9126,21.9507,21.9126,21.9126,88000.0
2013-01-08 15:40:00,23.01,23.02,22.97,23.0,158800.0,21.9221,21.9316,21.884,21.9126,158800.0
2013-01-08 15:50:00,23.01,23.04,22.98,23.04,363800.0,21.9221,21.9507,21.8935,21.9507,363800.0
2013-01-09 09:30:00,25.09,25.09,24.33,24.54,1135000.0,23.9038,23.9038,23.1797,23.3798,1135000.0
2013-01-09 09:40:00,24.55,24.86,24.34,24.45,548600.0,23.3893,23.6847,23.1892,23.294,548600.0
2013-01-09 09:50:00,24.45,24.45,24.18,24.22,513400.0,23.294,23.294,23.0368,23.0749,513400.0
2013-01-09 10:00:00,24.24,24.43,24.22,24.28,518000.0,23.094,23.275,23.0749,23.1321,518000.0
2013-01-09 10:10:00,24.28,24.37,24.21,24.29,223400.0,23.1321,23.2178,23.0654,23.1416,223400.0
2013-01-09 10:20:00,24.29,24.33,24.07,24.26,225000.0,23.1416,23.1797,22.932,23.113,225000.0
2013-01-09 10:30:00,24.25,24.34,24.19,24.3,101000.0,23.1035,23.1892,23.0463,23.1511,101000.0
2013-01-09 10:40:00,24.33,24.39,24.25,24.36,140200.0,23.1797,23.2369,23.1035,23.2083,140200.0
2013-01-09 10:50:00,24.36,24.5,24.36,24.48,214200.0,23.2083,23.3417,23.2083,23.3226,214200.0
2013-01-09 11:00:00,24.47,24.5,24.4,24.45,148200.0,23.3131,23.3417,23.2464,23.294,148200.0
2013-01-09 11:10:00,24.45,24.5,24.36,24.49,132200.0,23.294,23.3417,23.2083,23.3321,132200.0
2013-01-09 11:20:00,24.5,24.5,24.3,24.41,232800.0,23.3417,23.3417,23.1511,23.2559,232800.0
2013-01-09 11:30:00,24.4,24.43,24.32,24.36,91000.0,23.2464,23.275,23.1702,23.2083,91000.0
2013-01-09 11:40:00,24.36,24.45,24.36,24.41,121000.0,23.2083,23.294,23.2083,23.2559,121000.0
2013-01-09 11:50:00,24.4,24.4,24.21,24.34,103800.0,23.2464,23.2464,23.0654,23.1892,103800.0
2013-01-09 12:00:00,24.35,24.38,24.32,24.38,66400.0,23.1988,23.2273,23.1702,23.2273,66400.0
2013-01-09 12:10:00,24.37,24.42,24.35,24.38,94600.0,23.2178,23.2655,23.1988,23.2273,94600.0
2013-01-09 12:20:00,24.39,24.41,24.35,24.39,61800.0,23.2369,23.2559,23.1988,23.2369,61800.0
2013-01-09 12:30:00,24.39,24.43,24.37,24.39,83000.0,23.2369,23.275,23.2178,23.2369,83000.0
2013-01-09 12:40:00,24.39,24.43,24.36,24.37,84600.0,23.2369,23.275,23.2083,23.2178,84600.0
2013-01-09 12:50:00,24.38,24.39,24.32,24.38,59600.0,23.2273,23.2369,23.1702,23.2273,59600.0
2013-01-09 13:00:00,24.39,24.45,24.36,24.38,168800.0,23.2369,23.294,23.2083,23.2273,168800.0
2013-01-09 13:10:00,24.38,24.41,24.36,24.38,42400.0,23.2273,23.2559,23.2083,23.2273,42400.0
2013-01-09 13:20:00,24.38,24.39,24.38,24.38,21400.0,23.2273,23.2369,23.2273,23.2273,21400.0
2013-01-09 13:30:00,24.39,24.39,24.32,24.36,64800.0,23.2369,23.2369,23.1702,23.2083,64800.0
2013-01-09 13:40:00,24.35,24.35,24.31,24.33,42200.0,23.1988,23.1988,23.1607,23.1797,42200.0
2013-01-09 13:50:00,24.33,24.35,24.2,24.21,109400.0,23.1797,23.1988,23.0559,23.0654,109400.0
2013-01-09 14:00:00,24.22,24.3,24.22,24.28,73600.0,23.0749,23.1511,23.0749,23.1321,73600.0
2013-01-09 14:10:00,24.28,24.33,24.28,24.3,53200.0,23.1321,23.1797,23.1321,23.1511,53200.0
2013-01-09 14:20:00,24.3,24.32,24.28,24.31,69800.0,23.1511,23.1702,23.1321,23.1607,69800.0
2013-01-09 14:30:00,24.31,24.37,24.31,24.36,119200.0,23.1607,23.2178,23.1607,23.2083,119200.0
2013-01-09 14:40:00,24.36,24.43,24.36,24.41,117800.0,23.2083,23.275,23.2083,23.2559,117800.0
2013-01-09 14:50:00,24.41,24.41,24.37,24.41,82800.0,23.2559,23.2559,23.2178,23.2559,82800.0
2013-01-09 15:00:00,24.41,24.41,24.36,24.4,87200.0,23.2559,23.2559,23.2083,23.2464,87200.0
2013-01-09 15:10:00,24.4,24.41,24.38,24.39,83400.0,23.2464,23.2559,23.2273,23.2369,83400.0
2013-01-09 15:20:00,24.39,24.45,24.38,24.39,135600.0,23.2369,23.294,23.2273,23.2369,135600.0
2013-01-09 15:30:00,24.4,24.46,24.4,24.45,116400.0,23.2464,23.3036,23.2464,23.294,116400.0
2013-01-09 15:40:00,24.46,24.5,24.41,24.41,139400.0,23.3036,23.3417,23.2559,23.2559,139400.0
2013-01-09 15:50:00,24.41,24.45,24.38,24.43,412400.0,23.2559,23.294,23.2273,23.275,412400.0
2013-01-10 09:30:00,24.58,24.58,24.31,24.4,82400.0,23.4179,23.4179,23.1607,23.2464,82400.0
2013-01-10 09:40:00,24.38,24.43,24.36,24.39,43600.0,23.2273,23.275,23.2083,23.2369,43600.0
2013-01-10 09:50:00,24.41,24.46,24.38,24.41,51200.0,23.2559,23.3036,23.2273,23.2559,51200.0
2013-01-10 10:00:00,24.42,24.43,24.39,24.42,35000.0,23.2655,23.275,23.2369,23.2655,35000.0
2013-01-10 10:10:00,24.42,24.46,24.41,24.46,102000.0,23.2655,23.3036,23.2559,23.3036,102000.0
2013-01-10 10:20:00,24.46,24.46,24.43,24.43,33600.0,23.3036,23.3036,23.275,23.275,33600.0
2013-01-10 10:30:00,24.43,24.5,24.38,24.49,152200.0,23.275,23.3417,23.2273,23.3321,152200.0
2013-01-10 10:40:00,24.5,24.5,24.45,24.5,23400.0,23.3417,23.3417,23.294,23.3417,23400.0
2013-01-10 10:50:00,24.5,24.58,24.48,24.55,88800.0,23.3417,23.4179,23.3226,23.3893,88800.0
2013-01-10 11:00:00,24.56,24.56,24.51,24.54,18800.0,23.3988,23.3988,23.3512,23.3798,18800.0
2013-01-10 11:10:00,24.54,24.56,24.5,24.54,37600.0,23.3798,23.3988,23.3417,23.3798,37600.0
2013-01-10 11:20:00,24.54,24.54,24.5,24.52,19000.0,23.3798,23.3798,23.3417,23.3607,19000.0
2013-01-10 11:30:00,24.53,24.53,24.5,24.52,54600.0,23.3703,23.3703,23.3417,23.3607,54600.0
2013-01-10 11:40:00,24.52,24.53,24.5,24.52,39800.0,23.3607,23.3703,23.3417,23.3607,39800.0
2013-01-10 11:50:00,24.52,24.52,24.5,24.51,20000.0,23.3607,23.3607,23.3417,23.3512,20000.0
2013-01-10 12:00:00,24.51,24.52,24.51,24.52,9800.0,23.3512,23.3607,23.3512,23.3607,9800.0
2013-01-10 12:10:00,24.52,24.55,24.52,24.55,30000.0,23.3607,23.3893,23.3607,23.3893,30000.0
2013-01-10 12:20:00,24.55,24.55,24.53,24.53,18600.0,23.3893,23.3893,23.3703,23.3703,18600.0
2013-01-10 12:30:00,24.54,24.55,24.53,24.54,18000.0,23.3798,23.3893,23.3703,23.3798,18000.0
2013-01-10 12:40:00,24.53,24.54,24.52,24.52,21200.0,23.3703,23.3798,23.3607,23.3607,21200.0
2013-01-10 12:50:00,24.52,24.54,24.5,24.53,43000.0,23.3607,23.3798,23.3417,23.3703,43000.0
2013-01-10 13:00:00,24.53,24.53,24.5,24.51,46800.0,23.3703,23.3703,23.3417,23.3512,46800.0
2013-01-10 13:10:00,24.51,24.53,24.5,24.53,49400.0,23.3512,23.3703,23.3417,23.3703,49400.0
2013-01-10 13:20:00,24.53,24.53,24.51,24.53,20200.0,23.3703,23.3703,23.3512,23.3703,20200.0
2013-01-10 13:30:00,24.53,24.53,24.5,24.5,15200.0,23.3703,23.3703,23.3417,23.3417,15200.0
2013-01-10 13:40:00,24.5,24.52,24.5,24.51,25600.0,23.3417,23.3607,23.3417,23.3512,25600.0
2013-01-10 13:50:00,24.5,24.51,24.4,24.43,87600.0,23.3417,23.3512,23.2464,23.275,87600.0
2013-01-10 14:00:00,24.43,24.45,24.43,24.43,16600.0,23.275,23.294,23.275,23.275,16600.0
2013-01-10 14:10:00,24.43,24.46,24.43,24.46,12400.0,23.275,23.3036,23.275,23.3036,12400.0
2013-01-10 14:20:00,24.46,24.5,24.44,24.49,85400.0,23.3036,23.3417,23.2845,23.3321,85400.0
2013-01-10 14:30:00,24.5,24.53,24.49,24.5,40200.0,23.3417,23.3703,23.3321,23.3417,40200.0
2013-01-10 14:40:00,24.5,24.55,24.47,24.55,39600.0,23.3417,23.3893,23.3131,23.3893,39600.0
2013-01-10 14:50:00,24.56,24.56,24.54,24.54,17000.0,23.3988,23.3988,23.3798,23.3798,17000.0
2013-01-10 15:00:00,24.55,24.56,24.51,24.54,31800.0,23.3893,23.3988,23.3512,23.3798,31800.0
2013-01-10 15:10:00,24.54,24.56,24.53,24.53,34800.0,23.3798,23.3988,23.3703,23.3703,34800.0
2013-01-10 15:20:00,24.53,24.56,24.52,24.55,43000.0,23.3703,23.3988,23.3607,23.3893,43000.0
2013-01-10 15:30:00,24.55,24.57,24.55,24.55,43000.0,23.3893,23.4084,23.3893,23.3893,43000.0
2013-01-10 15:40:00,24.56,24.57,24.53,24.54,65200.0,23.3988,23.4084,23.3703,23.3798,65200.0
2013-01-10 15:50:00,24.54,24.56,24.52,24.55,89400.0,23.3798,23.3988,23.3607,23.3893,89400.0
2013-01-11 09:30:00,24.5,24.57,24.43,24.48,34600.0,23.3417,23.4084,23.275,23.3226,34600.0
2013-01-11 09:40:00,24.49,24.5,24.4,24.42,29600.0,23.3321,23.3417,23.2464,23.2655,29600.0
2013-01-11 09:50:00,24.43,24.46,24.39,24.46,23800.0,23.275,23.3036,23.2369,23.3036,23800.0
2013-01-11 10:00:00,24.46,24.48,24.43,24.43,38200.0,23.3036,23.3226,23.275,23.275,38200.0
2013-01-11 10:10:00,24.43,24.47,24.43,24.46,22400.0,23.275,23.3131,23.275,23.3036,22400.0
2013-01-11 10:20:00,24.47,24.51,24.44,24.49,18600.0,23.3131,23.3512,23.2845,23.3321,18600.0
2013-01-11 10:30:00,24.49,24.52,24.45,24.52,14800.0,23.3321,23.3607,23.294,23.3607,14800.0
2013-01-11 10:40:00,24.51,24.51,24.45,24.46,18400.0,23.3512,23.3512,23.294,23.3036,18400.0
2013-01-11 10:50:00,24.47,24.52,24.45,24.52,15400.0,23.3131,23.3607,23.294,23.3607,15400.0
2013-01-11 11:00:00,24.52,24.54,24.46,24.47,25600.0,23.3607,23.3798,23.3036,23.3131,25600.0
2013-01-11 11:10:00,24.47,24.5,24.47,24.47,33800.0,23.3131,23.3417,23.3131,23.3131,33800.0
2013-01-11 11:20:00,24.47,24.5,24.47,24.49,17400.0,23.3131,23.3417,23.3131,23.3321,17400.0
2013-01-11 11:30:00,24.49,24.5,24.47,24.5,24800.0,23.3321,23.3417,23.3131,23.3417,24800.0
2013-01-11 11:40:00,24.5,24.5,24.47,24.49,22600.0,23.3417,23.3417,23.3131,23.3321,22600.0
2013-01-11 11:50:00,24.49,24.5,24.47,24.48,16600.0,23.3321,23.3417,23.3131,23.3226,16600.0
2013-01-11 12:00:00,24.48,24.5,24.46,24.5,20400.0,23.3226,23.3417,23.3036,23.3417,20400.0
2013-01-11 12:10:00,24.5,24.5,24.46,24.5,24000.0,23.3417,23.3417,23.3036,23.3417,24000.0
2013-01-11 12:20:00,24.5,24.5,24.47,24.47,10600.0,23.3417,23.3417,23.3131,23.3131,10600.0
2013-01-11 12:30:00,24.47,24.5,24.47,24.48,24200.0,23.3131,23.3417,23.3131,23.3226,24200.0
2013-01-11 12:40:00,24.47,24.51,24.47,24.5,31800.0,23.3131,23.3512,23.3131,23.3417,31800.0
2013-01-11 12:50:00,24.5,24.51,24.49,24.49,11400.0,23.3417,23.3512,23.3321,23.3321,11400.0
2013-01-11 13:00:00,24.49,24.52,24.48,24.5,65400.0,23.3321,23.3607,23.3226,23.3417,65400.0
2013-01-11 13:10:00,24.5,24.5,24.47,24.48,26200.0,23.3417,23.3417,23.3131,23.3226,26200.0
2013-01-11 13:20:00,24.48,24.51,24.47,24.49,16600.0,23.3226,23.3512,23.3131,23.3321,16600.0
2013-01-11 13:30:00,24.49,24.49,24.48,24.49,7000.0,23.3321,23.3321,23.3226,23.3321,7000.0
2013-01-11 13:40:00,24.49,24.5,24.46,24.5,37400.0,23.3321,23.3417,23.3036,23.3417,37400.0
2013-01-11 13:50:00,24.49,24.5,24.48,24.49,9800.0,23.3321,23.3417,23.3226,23.3321,9800.0
2013-01-11 14:00:00,24.49,24.5,24.48,24.5,12200.0,23.3321,23.3417,23.3226,23.3417,12200.0
2013-01-11 14:10:00,24.49,24.5,24.49,24.5,7400.0,23.3321,23.3417,23.3321,23.3417,7400.0
2013-01-11 14:20:00,24.5,24.5,24.48,24.49,16600.0,23.3417,23.3417,23.3226,23.3321,16600.0
2013-01-11 14:30:00,24.5,24.5,24.48,24.5,16600.0,23.3417,23.3417,23.3226,23.3417,16600.0
2013-01-11 14:40:00,24.49,24.5,24.48,24.48,19200.0,23.3321,23.3417,23.3226,23.3226,19200.0
2013-01-11 14:50:00,24.48,24.5,24.48,24.48,68400.0,23.3226,23.3417,23.3226,23.3226,68400.0
2013-01-11 15:00:00,24.48,24.49,24.47,24.49,30800.0,23.3226,23.3321,23.3131,23.3321,30800.0
2013-01-11 15:10:00,24.49,24.49,24.48,24.48,12000.0,23.3321,23.3321,23.3226,23.3226,12000.0
2013-01-11 15:20:00,24.48,24.53,24.48,24.53,23600.0,23.3226,23.3703,23.3226,23.3703,23600.0
2013-01-11 15:30:00,24.53,24.54,24.5,24.53,30600.0,23.3703,23.3798,23.3417,23.3703,30600.0
2013-01-11 15:40:00,24.53,24.55,24.5,24.53,40800.0,23.3703,23.3893,23.3417,23.3703,40800.0
2013-01-11 15:50:00,24.53,24.55,24.5,24.51,69000.0,23.3703,23.3893,23.3417,23.3512,69000.0
2013-01-14 09:30:00,24.59,24.63,24.5,24.59,37000.0,23.4274,23.4655,23.3417,23.4274,37000.0
2013-01-14 09:40:00,24.59,24.65,24.55,24.6,49600.0,23.4274,23.4846,23.3893,23.4369,49600.0
2013-01-14 09:50:00,24.61,24.61,24.56,24.61,68000.0,23.4465,23.4465,23.3988,23.4465,68000.0
2013-01-14 10:00:00,24.59,24.6,24.53,24.56,57200.0,23.4274,23.4369,23.3703,23.3988,57200.0
2013-01-14 10:10:00,24.56,24.59,24.51,24.53,81600.0,23.3988,23.4274,23.3512,23.3703,81600.0
2013-01-14 10:20:00,24.52,24.54,24.5,24.53,53000.0,23.3607,23.3798,23.3417,23.3703,53000.0
2013-01-14 10:30:00,24.53,24.56,24.5,24.51,32200.0,23.3703,23.3988,23.3417,23.3512,32200.0
2013-01-14 10:40:00,24.51,24.56,24.5,24.56,19400.0,23.3512,23.3988,23.3417,23.3988,19400.0
2013-01-14 10:50:00,24.56,24.57,24.53,24.54,16800.0,23.3988,23.4084,23.3703,23.3798,16800.0
2013-01-14 11:00:00,24.55,24.56,24.53,24.56,11200.0,23.3893,23.3988,23.3703,23.3988,11200.0
2013-01-14 11:10:00,24.57,24.63,24.56,24.62,20800.0,23.4084,23.4655,23.3988,23.456,20800.0
2013-01-14 11:20:00,24.62,24.63,24.61,24.62,22600.0,23.456,23.4655,23.4465,23.456,22600.0
2013-01-14 11:30:00,24.62,24.66,24.6,24.63,53000.0,23.456,23.4941,23.4369,23.4655,53000.0
2013-01-14 11:40:00,24.62,24.65,24.59,24.64,12600.0,23.456,23.4846,23.4274,23.4751,12600.0
2013-01-14 11:50:00,24.63,24.65,24.59,24.6,14000.0,23.4655,23.4846,23.4274,23.4369,14000.0
2013-01-14 12:00:00,24.6,24.6,24.58,24.59,16400.0,23.4369,23.4369,23.4179,23.4274,16400.0
2013-01-14 12:10:00,24.6,24.6,24.57,24.58,11400.0,23.4369,23.4369,23.4084,23.4179,11400.0
2013-01-14 12:20:00,24.58,24.58,24.56,24.57,15400.0,23.4179,23.4179,23.3988,23.4084,15400.0
2013-01-14 12:30:00,24.57,24.6,24.57,24.59,34400.0,23.4084,23.4369,23.4084,23.4274,34400.0
2013-01-14 12:40:00,24.59,24.6,24.57,24.6,15800.0,23.4274,23.4369,23.4084,23.4369,15800.0
2013-01-14 12:50:00,24.59,24.6,24.57,24.58,23600.0,23.4274,23.4369,23.4084,23.4179,23600.0
2013-01-14 13:00:00,24.57,24.6,24.56,24.59,16600.0,23.4084,23.4369,23.3988,23.4274,16600.0
2013-01-14 13:10:00,24.59,24.6,24.56,24.57,17000.0,23.4274,23.4369,23.3988,23.4084,17000.0
2013-01-14 13:20:00,24.58,24.61,24.57,24.59,44800.0,23.4179,23.4465,23.4084,23.4274,44800.0
2013-01-14 13:30:00,24.59,24.59,24.57,24.58,14200.0,23.4274,23.4274,23.4084,23.4179,14200.0
2013-01-14 13:40:00,24.58,24.6,24.58,24.6,16400.0,23.4179,23.4369,23.4179,23.4369,16400.0
2013-01-14 13:50:00,24.6,24.6,24.58,24.6,22000.0,23.4369,23.4369,23.4179,23.4369,22000.0
2013-01-14 14:00:00,24.59,24.64,24.59,24.63,30000.0,23.4274,23.4751,23.4274,23.4655,30000.0
2013-01-14 14:10:00,24.62,24.67,24.62,24.67,52600.0,23.456,23.5036,23.456,23.5036,52600.0
2013-01-14 14:20:00,24.67,24.68,24.66,24.67,22000.0,23.5036,23.5132,23.4941,23.5036,22000.0
2013-01-14 14:30:00,24.67,24.7,24.65,24.65,36600.0,23.5036,23.5322,23.4846,23.4846,36600.0
2013-01-14 14:40:00,24.65,24.65,24.64,24.65,31800.0,23.4846,23.4846,23.4751,23.4846,31800.0
2013-01-14 14:50:00,24.66,24.67,24.63,24.63,24600.0,23.4941,23.5036,23.4655,23.4655,24600.0
2013-01-14 15:00:00,24.63,24.68,24.63,24.68,27000.0,23.4655,23.5132,23.4655,23.5132,27000.0
2013-01-14 15:10:00,24.68,24.68,24.65,24.66,30200.0,23.5132,23.5132,23.4846,23.4941,30200.0
2013-01-14 15:20:00,24.66,24.69,24.66,24.69,34600.0,23.4941,23.5227,23.4941,23.5227,34600.0
2013-01-14 15:30:00,24.69,24.7,24.63,24.63,26000.0,23.5227,23.5322,23.4655,23.4655,26000.0
2013-01-14 15:40:00,24.63,24.68,24.63,24.67,47200.0,23.4655,23.5132,23.4655,23.5036,47200.0
2013-01-14 15:50:00,24.67,24.72,24.67,24.72,115600.0,23.5036,23.5513,23.5036,23.5513,115600.0
2013-01-15 09:30:00,24.31,24.93,24.31,24.92,92000.0,23.1607,23.7513,23.1607,23.7418,92000.0
2013-01-15 09:40:00,24.92,24.93,24.85,24.86,128200.0,23.7418,23.7513,23.6751,23.6847,128200.0
2013-01-15 09:50:00,24.86,24.88,24.8,24.83,77800.0,23.6847,23.7037,23.6275,23.6561,77800.0
2013-01-15 10:00:00,24.84,24.85,24.8,24.81,53600.0,23.6656,23.6751,23.6275,23.637,53600.0
2013-01-15 10:10:00,24.83,24.84,24.76,24.77,26600.0,23.6561,23.6656,23.5894,23.5989,26600.0
2013-01-15 10:20:00,24.78,24.81,24.75,24.79,37800.0,23.6084,23.637,23.5799,23.618,37800.0
2013-01-15 10:30:00,24.79,24.85,24.77,24.85,98800.0,23.618,23.6751,23.5989,23.6751,98800.0
2013-01-15 10:40:00,24.85,24.86,24.79,24.8,36200.0,23.6751,23.6847,23.618,23.6275,36200.0
2013-01-15 10:50:00,24.79,24.84,24.79,24.84,59200.0,23.618,23.6656,23.618,23.6656,59200.0
2013-01-15 11:00:00,24.83,24.84,24.8,24.8,45000.0,23.6561,23.6656,23.6275,23.6275,45000.0
2013-01-15 11:10:00,24.8,24.84,24.8,24.83,18400.0,23.6275,23.6656,23.6275,23.6561,18400.0
2013-01-15 11:20:00,24.84,24.84,24.82,24.83,23600.0,23.6656,23.6656,23.6465,23.6561,23600.0
2013-01-15 11:30:00,24.83,24.83,24.79,24.8,40000.0,23.6561,23.6561,23.618,23.6275,40000.0
2013-01-15 11:40:00,24.8,24.86,24.8,24.85,38000.0,23.6275,23.6847,23.6275,23.6751,38000.0
2013-01-15 11:50:00,24.85,24.85,24.82,24.82,17200.0,23.6751,23.6751,23.6465,23.6465,17200.0
2013-01-15 12:00:00,24.82,24.85,24.79,24.85,38000.0,23.6465,23.6751,23.618,23.6751,38000.0
2013-01-15 12:10:00,24.84,24.86,24.82,24.85,15000.0,23.6656,23.6847,23.6465,23.6751,15000.0
2013-01-15 12:20:00,24.84,24.85,24.82,24.82,10800.0,23.6656,23.6751,23.6465,23.6465,10800.0
2013-01-15 12:30:00,24.82,24.86,24.82,24.84,21600.0,23.6465,23.6847,23.6465,23.6656,21600.0
2013-01-15 12:40:00,24.84,24.85,24.82,24.82,24000.0,23.6656,23.6751,23.6465,23.6465,24000.0
2013-01-15 12:50:00,24.82,24.85,24.8,24.84,30600.0,23.6465,23.6751,23.6275,23.6656,30600.0
2013-01-15 13:00:00,24.85,24.86,24.81,24.84,34600.0,23.6751,23.6847,23.637,23.6656,34600.0
2013-01-15 13:10:00,24.84,24.87,24.83,24.87,35200.0,23.6656,23.6942,23.6561,23.6942,35200.0
2013-01-15 13:20:00,24.86,24.87,24.84,24.84,18800.0,23.6847,23.6942,23.6656,23.6656,18800.0
2013-01-15 13:30:00,24.84,24.87,24.82,24.84,24200.0,23.6656,23.6942,23.6465,23.6656,24200.0
2013-01-15 13:40:00,24.85,24.85,24.8,24.8,25600.0,23.6751,23.6751,23.6275,23.6275,25600.0
2013-01-15 13:50:00,24.8,24.81,24.78,24.8,39200.0,23.6275,23.637,23.6084,23.6275,39200.0
2013-01-15 14:00:00,24.8,24.84,24.79,24.84,23200.0,23.6275,23.6656,23.618,23.6656,23200.0
2013-01-15 14:10:00,24.84,24.85,24.82,24.85,16600.0,23.6656,23.6751,23.6465,23.6751,16600.0
2013-01-15 14:20:00,24.84,24.85,24.83,24.85,25200.0,23.6656,23.6751,23.6561,23.6751,25200.0
2013-01-15 14:30:00,24.85,24.85,24.81,24.84,23400.0,23.6751,23.6751,23.637,23.6656,23400.0
2013-01-15 14:40:00,24.83,24.86,24.82,24.85,17600.0,23.6561,23.6847,23.6465,23.6751,17600.0
2013-01-15 14:50:00,24.84,24.87,24.84,24.85,13800.0,23.6656,23.6942,23.6656,23.6751,13800.0
2013-01-15 15:00:00,24.86,24.88,24.84,24.86,21000.0,23.6847,23.7037,23.6656,23.6847,21000.0
2013-01-15 15:10:00,24.86,24.89,24.85,24.88,29800.0,23.6847,23.7132,23.6751,23.7037,29800.0
2013-01-15 15:20:00,24.89,24.9,24.88,24.9,20400.0,23.7132,23.7228,23.7037,23.7228,20400.0
2013-01-15 15:30:00,24.89,24.91,24.87,24.91,37800.0,23.7132,23.7323,23.6942,23.7323,37800.0
2013-01-15 15:40:00,24.91,24.91,24.86,24.86,58200.0,23.7323,23.7323,23.6847,23.6847,58200.0
2013-01-15 15:50:00,24.86,24.93,24.86,24.92,109000.0,23.6847,23.7513,23.6847,23.7418,109000.0
2013-01-16 09:30:00,24.76,24.95,24.76,24.91,46000.0,23.5894,23.7704,23.5894,23.7323,46000.0
2013-01-16 09:40:00,24.93,25.0,24.86,24.99,53800.0,23.7513,23.818,23.6847,23.8085,53800.0
2013-01-16 09:50:00,24.99,25.0,24.93,24.94,48400.0,23.8085,23.818,23.7513,23.7609,48400.0
2013-01-16 10:00:00,24.93,24.94,24.87,24.89,65200.0,23.7513,23.7609,23.6942,23.7132,65200.0
2013-01-16 10:10:00,24.89,24.89,24.8,24.8,33000.0,23.7132,23.7132,23.6275,23.6275,33000.0
2013-01-16 10:20:00,24.8,24.83,24.78,24.83,35800.0,23.6275,23.6561,23.6084,23.6561,35800.0
2013-01-16 10:30:00,24.83,24.83,24.8,24.8,26800.0,23.6561,23.6561,23.6275,23.6275,26800.0
2013-01-16 10:40:00,24.81,24.85,24.8,24.81,30000.0,23.637,23.6751,23.6275,23.637,30000.0
2013-01-16 10:50:00,24.82,24.82,24.79,24.8,30800.0,23.6465,23.6465,23.618,23.6275,30800.0
2013-01-16 11:00:00,24.8,24.84,24.79,24.83,25800.0,23.6275,23.6656,23.618,23.6561,25800.0
2013-01-16 11:10:00,24.83,24.86,24.82,24.84,32800.0,23.6561,23.6847,23.6465,23.6656,32800.0
2013-01-16 11:20:00,24.84,24.89,24.84,24.85,30200.0,23.6656,23.7132,23.6656,23.6751,30200.0
2013-01-16 11:30:00,24.85,24.86,24.82,24.84,27600.0,23.6751,23.6847,23.6465,23.6656,27600.0
2013-01-16 11:40:00,24.84,24.84,24.81,24.82,30000.0,23.6656,23.6656,23.637,23.6465,30000.0
2013-01-16 11:50:00,24.82,24.83,24.77,24.78,23800.0,23.6465,23.6561,23.5989,23.6084,23800.0
2013-01-16 12:00:00,24.78,24.78,24.75,24.75,20800.0,23.6084,23.6084,23.5799,23.5799,20800.0
2013-01-16 12:10:00,24.75,24.76,24.74,24.75,20000.0,23.5799,23.5894,23.5703,23.5799,20000.0
2013-01-16 12:20:00,24.75,24.77,24.74,24.77,24000.0,23.5799,23.5989,23.5703,23.5989,24000.0
2013-01-16 12:30:00,24.76,24.78,24.75,24.78,95000.0,23.5894,23.6084,23.5799,23.6084,95000.0
2013-01-16 12:40:00,24.78,24.78,24.75,24.77,45400.0,23.6084,23.6084,23.5799,23.5989,45400.0
2013-01-16 12:50:00,24.78,24.78,24.75,24.75,17400.0,23.6084,23.6084,23.5799,23.5799,17400.0
2013-01-16 13:00:00,24.77,24.78,24.75,24.78,44800.0,23.5989,23.6084,23.5799,23.6084,44800.0
2013-01-16 13:10:00,24.78,24.8,24.76,24.77,21400.0,23.6084,23.6275,23.5894,23.5989,21400.0
2013-01-16 13:20:00,24.77,24.78,24.75,24.78,39800.0,23.5989,23.6084,23.5799,23.6084,39800.0
2013-01-16 13:30:00,24.78,24.79,24.76,24.77,38800.0,23.6084,23.618,23.5894,23.5989,38800.0
2013-01-16 13:40:00,24.77,24.78,24.75,24.77,37600.0,23.5989,23.6084,23.5799,23.5989,37600.0
2013-01-16 13:50:00,24.77,24.78,24.76,24.78,51200.0,23.5989,23.6084,23.5894,23.6084,51200.0
2013-01-16 14:00:00,24.78,24.79,24.76,24.77,50600.0,23.6084,23.618,23.5894,23.5989,50600.0
2013-01-16 14:10:00,24.77,24.77,24.76,24.77,24800.0,23.5989,23.5989,23.5894,23.5989,24800.0
2013-01-16 14:20:00,24.77,24.77,24.76,24.77,58200.0,23.5989,23.5989,23.5894,23.5989,58200.0
2013-01-16 14:30:00,24.77,24.79,24.77,24.78,37800.0,23.5989,23.618,23.5989,23.6084,37800.0
2013-01-16 14:40:00,24.78,24.79,24.77,24.79,28200.0,23.6084,23.618,23.5989,23.618,28200.0
2013-01-16 14:50:00,24.79,24.8,24.77,24.78,55200.0,23.618,23.6275,23.5989,23.6084,55200.0
2013-01-16 15:00:00,24.8,24.8,24.77,24.79,30600.0,23.6275,23.6275,23.5989,23.618,30600.0
2013-01-16 15:10:00,24.79,24.79,24.77,24.78,42200.0,23.618,23.618,23.5989,23.6084,42200.0
2013-01-16 15:20:00,24.78,24.79,24.77,24.77,47800.0,23.6084,23.618,23.5989,23.5989,47800.0
2013-01-16 15:30:00,24.77,24.78,24.75,24.77,70000.0,23.5989,23.6084,23.5799,23.5989,70000.0
2013-01-16 15:40:00,24.77,24.8,24.76,24.76,85400.0,23.5989,23.6275,23.5894,23.5894,85400.0
2013-01-16 15:50:00,24.77,24.77,24.73,24.76,126200.0,23.5989,23.5989,23.5608,23.5894,126200.0
2013-01-17 09:30:00,25.25,25.36,24.89,25.08,196400.0,24.0562,24.161,23.7132,23.8943,196400.0
2013-01-17 09:40:00,25.07,25.23,25.01,25.15,365400.0,23.8847,24.0372,23.8276,23.9609,365400.0
2013-01-17 09:50:00,25.18,25.21,25.14,25.15,273000.0,23.9895,24.0181,23.9514,23.9609,273000.0
2013-01-17 10:00:00,25.15,25.17,25.0,25.02,118400.0,23.9609,23.98,23.818,23.8371,118400.0
2013-01-17 10:10:00,25.02,25.08,25.01,25.02,36600.0,23.8371,23.8943,23.8276,23.8371,36600.0
2013-01-17 10:20:00,25.03,25.11,25.02,25.11,160400.0,23.8466,23.9228,23.8371,23.9228,160400.0
2013-01-17 10:30:00,25.11,25.36,25.11,25.31,99600.0,23.9228,24.161,23.9228,24.1134,99600.0
2013-01-17 10:40:00,25.32,25.33,25.21,25.21,38200.0,24.1229,24.1324,24.0181,24.0181,38200.0
2013-01-17 10:50:00,25.22,25.25,25.14,25.15,91600.0,24.0276,24.0562,23.9514,23.9609,91600.0
2013-01-17 11:00:00,25.16,25.19,25.12,25.15,23600.0,23.9705,23.999,23.9324,23.9609,23600.0
2013-01-17 11:10:00,25.14,25.17,25.09,25.14,83400.0,23.9514,23.98,23.9038,23.9514,83400.0
2013-01-17 11:20:00,25.15,25.15,25.08,25.08,53800.0,23.9609,23.9609,23.8943,23.8943,53800.0
2013-01-17 11:30:00,25.07,25.13,25.06,25.11,115400.0,23.8847,23.9419,23.8752,23.9228,115400.0
2013-01-17 11:40:00,25.11,25.16,25.1,25.13,45200.0,23.9228,23.9705,23.9133,23.9419,45200.0
2013-01-17 11:50:00,25.13,25.15,25.09,25.09,111000.0,23.9419,23.9609,23.9038,23.9038,111000.0
2013-01-17 12:00:00,25.09,25.13,25.08,25.08,20000.0,23.9038,23.9419,23.8943,23.8943,20000.0
2013-01-17 12:10:00,25.08,25.13,25.08,25.12,54000.0,23.8943,23.9419,23.8943,23.9324,54000.0
2013-01-17 12:20:00,25.12,25.13,25.11,25.11,27600.0,23.9324,23.9419,23.9228,23.9228,27600.0
2013-01-17 12:30:00,25.12,25.13,25.09,25.11,13800.0,23.9324,23.9419,23.9038,23.9228,13800.0
2013-01-17 12:40:00,25.12,25.13,25.11,25.12,62800.0,23.9324,23.9419,23.9228,23.9324,62800.0
2013-01-17 12:50:00,25.11,25.12,25.08,25.12,18800.0,23.9228,23.9324,23.8943,23.9324,18800.0
2013-01-17 13:00:00,25.13,25.13,25.11,25.11,24400.0,23.9419,23.9419,23.9228,23.9228,24400.0
2013-01-17 13:10:00,25.11,25.11,25.06,25.08,27000.0,23.9228,23.9228,23.8752,23.8943,27000.0
2013-01-17 13:20:00,25.08,25.09,25.06,25.06,10000.0,23.8943,23.9038,23.8752,23.8752,10000.0
2013-01-17 13:30:00,25.06,25.07,25.03,25.05,10800.0,23.8752,23.8847,23.8466,23.8657,10800.0
2013-01-17 13:40:00,25.06,25.07,25.03,25.05,15000.0,23.8752,23.8847,23.8466,23.8657,15000.0
2013-01-17 13:50:00,25.05,25.07,25.0,25.06,38000.0,23.8657,23.8847,23.818,23.8752,38000.0
2013-01-17 14:00:00,25.07,25.09,25.04,25.07,19600.0,23.8847,23.9038,23.8561,23.8847,19600.0
2013-01-17 14:10:00,25.07,25.07,25.02,25.03,31600.0,23.8847,23.8847,23.8371,23.8466,31600.0
2013-01-17 14:20:00,25.02,25.03,24.95,24.97,65800.0,23.8371,23.8466,23.7704,23.7895,65800.0
2013-01-17 14:30:00,24.96,24.99,24.94,24.96,19200.0,23.7799,23.8085,23.7609,23.7799,19200.0
2013-01-17 14:40:00,24.96,24.98,24.92,24.92,20600.0,23.7799,23.799,23.7418,23.7418,20600.0
2013-01-17 14:50:00,24.92,24.93,24.88,24.89,22800.0,23.7418,23.7513,23.7037,23.7132,22800.0
2013-01-17 15:00:00,24.89,24.93,24.88,24.92,36800.0,23.7132,23.7513,23.7037,23.7418,36800.0
2013-01-17 15:10:00,24.92,24.92,24.88,24.9,38200.0,23.7418,23.7418,23.7037,23.7228,38200.0
2013-01-17 15:20:00,24.9,24.9,24.85,24.86,42000.0,23.7228,23.7228,23.6751,23.6847,42000.0
2013-01-17 15:30:00,24.87,24.89,24.85,24.85,40800.0,23.6942,23.7132,23.6751,23.6751,40800.0
2013-01-17 15:40:00,24.86,24.89,24.86,24.86,63800.0,23.6847,23.7132,23.6847,23.6847,63800.0
2013-01-17 15:50:00,24.86,24.86,24.79,24.83,132200.0,23.6847,23.6847,23.618,23.6561,132200.0
2013-01-18 09:30:00,24.85,24.88,24.76,24.8,37600.0,23.6751,23.7037,23.5894,23.6275,37600.0
2013-01-18 09:40:00,24.78,24.94,24.78,24.89,42200.0,23.6084,23.7609,23.6084,23.7132,42200.0
2013-01-18 09:50:00,24.91,24.92,24.86,24.88,32400.0,23.7323,23.7418,23.6847,23.7037,32400.0
2013-01-18 10:00:00,24.88,24.89,24.84,24.86,17600.0,23.7037,23.7132,23.6656,23.6847,17600.0
2013-01-18 10:10:00,24.86,24.9,24.84,24.9,198000.0,23.6847,23.7228,23.6656,23.7228,198000.0
2013-01-18 10:20:00,24.89,24.96,24.89,24.96,42000.0,23.7132,23.7799,23.7132,23.7799,42000.0
2013-01-18 10:30:00,24.95,24.97,24.93,24.96,78200.0,23.7704,23.7895,23.7513,23.7799,78200.0
2013-01-18 10:40:00,24.96,25.0,24.96,24.99,40400.0,23.7799,23.818,23.7799,23.8085,40400.0
2013-01-18 10:50:00,24.99,25.0,24.97,24.97,24600.0,23.8085,23.818,23.7895,23.7895,24600.0
2013-01-18 11:00:00,24.97,24.97,24.96,24.96,17800.0,23.7895,23.7895,23.7799,23.7799,17800.0
2013-01-18 11:10:00,24.96,24.97,24.93,24.93,12600.0,23.7799,23.7895,23.7513,23.7513,12600.0
2013-01-18 11:20:00,24.93,24.93,24.92,24.93,42800.0,23.7513,23.7513,23.7418,23.7513,42800.0
2013-01-18 11:30:00,24.93,24.95,24.93,24.93,17600.0,23.7513,23.7704,23.7513,23.7513,17600.0
2013-01-18 11:40:00,24.93,24.94,24.92,24.93,28000.0,23.7513,23.7609,23.7418,23.7513,28000.0
2013-01-18 11:50:00,24.93,24.95,24.93,24.95,9600.0,23.7513,23.7704,23.7513,23.7704,9600.0
2013-01-18 12:00:00,24.95,24.95,24.93,24.95,11600.0,23.7704,23.7704,23.7513,23.7704,11600.0
2013-01-18 12:10:00,24.95,24.95,24.93,24.93,12800.0,23.7704,23.7704,23.7513,23.7513,12800.0
2013-01-18 12:20:00,24.93,24.95,24.93,24.93,19800.0,23.7513,23.7704,23.7513,23.7513,19800.0
2013-01-18 12:30:00,24.93,24.95,24.93,24.93,24400.0,23.7513,23.7704,23.7513,23.7513,24400.0
2013-01-18 12:40:00,24.93,24.96,24.93,24.96,25200.0,23.7513,23.7799,23.7513,23.7799,25200.0
2013-01-18 12:50:00,24.96,24.97,24.92,24.92,216600.0,23.7799,23.7895,23.7418,23.7418,216600.0
2013-01-18 13:00:00,24.92,24.95,24.92,24.93,20600.0,23.7418,23.7704,23.7418,23.7513,20600.0
2013-01-18 13:10:00,24.93,24.96,24.93,24.95,30800.0,23.7513,23.7799,23.7513,23.7704,30800.0
2013-01-18 13:20:00,24.95,24.96,24.95,24.95,13000.0,23.7704,23.7799,23.7704,23.7704,13000.0
2013-01-18 13:30:00,24.96,24.99,24.95,24.99,20400.0,23.7799,23.8085,23.7704,23.8085,20400.0
2013-01-18 13:40:00,24.99,25.0,24.99,25.0,10600.0,23.8085,23.818,23.8085,23.818,10600.0
2013-01-18 13:50:00,25.0,25.05,25.0,25.04,77000.0,23.818,23.8657,23.818,23.8561,77000.0
2013-01-18 14:00:00,25.04,25.04,25.0,25.02,86200.0,23.8561,23.8561,23.818,23.8371,86200.0
2013-01-18 14:10:00,25.01,25.02,24.96,24.97,31800.0,23.8276,23.8371,23.7799,23.7895,31800.0
2013-01-18 14:20:00,24.97,24.97,24.95,24.97,14800.0,23.7895,23.7895,23.7704,23.7895,14800.0
2013-01-18 14:30:00,24.97,25.0,24.97,24.99,26600.0,23.7895,23.818,23.7895,23.8085,26600.0
2013-01-18 14:40:00,24.99,25.0,24.98,24.98,15400.0,23.8085,23.818,23.799,23.799,15400.0
2013-01-18 14:50:00,24.98,24.99,24.97,24.98,18600.0,23.799,23.8085,23.7895,23.799,18600.0
2013-01-18 15:00:00,24.99,24.99,24.98,24.99,39000.0,23.8085,23.8085,23.799,23.8085,39000.0
2013-01-18 15:10:00,24.99,25.0,24.98,25.0,155000.0,23.8085,23.818,23.799,23.818,155000.0
2013-01-18 15:20:00,25.0,25.0,24.98,24.99,31600.0,23.818,23.818,23.799,23.8085,31600.0
2013-01-18 15:30:00,24.99,25.03,24.98,25.0,62800.0,23.8085,23.8466,23.799,23.818,62800.0
2013-01-18 15:40:00,25.0,25.03,24.98,25.02,78600.0,23.818,23.8466,23.799,23.8371,78600.0
2013-01-18 15:50:00,25.02,25.05,25.02,25.04,176200.0,23.8371,23.8657,23.8371,23.8561,176200.0
2013-01-22 09:30:00,24.99,24.99,24.89,24.92,25000.0,23.8085,23.8085,23.7132,23.7418,25000.0
2013-01-22 09:40:00,24.92,24.94,24.9,24.93,11800.0,23.7418,23.7609,23.7228,23.7513,11800.0
2013-01-22 09:50:00,24.93,25.0,24.93,24.98,28000.0,23.7513,23.818,23.7513,23.799,28000.0
2013-01-22 10:00:00,24.97,24.99,24.94,24.96,17200.0,23.7895,23.8085,23.7609,23.7799,17200.0
2013-01-22 10:10:00,24.97,24.99,24.92,24.96,29000.0,23.7895,23.8085,23.7418,23.7799,29000.0
2013-01-22 10:20:00,24.97,25.0,24.96,24.97,30000.0,23.7895,23.818,23.7799,23.7895,30000.0
2013-01-22 10:30:00,24.98,24.98,24.95,24.96,17800.0,23.799,23.799,23.7704,23.7799,17800.0
2013-01-22 10:40:00,24.97,24.99,24.95,24.95,8400.0,23.7895,23.8085,23.7704,23.7704,8400.0
2013-01-22 10:50:00,24.95,24.98,24.95,24.97,17000.0,23.7704,23.799,23.7704,23.7895,17000.0
2013-01-22 11:00:00,24.97,24.97,24.93,24.94,9200.0,23.7895,23.7895,23.7513,23.7609,9200.0
2013-01-22 11:10:00,24.95,25.03,24.95,25.02,29000.0,23.7704,23.8466,23.7704,23.8371,29000.0
2013-01-22 11:20:00,25.02,25.04,25.0,25.02,52800.0,23.8371,23.8561,23.818,23.8371,52800.0
2013-01-22 11:30:00,25.01,25.07,24.99,24.99,27400.0,23.8276,23.8847,23.8085,23.8085,27400.0
2013-01-22 11:40:00,25.0,25.03,25.0,25.0,12000.0,23.818,23.8466,23.818,23.818,12000.0
2013-01-22 11:50:00,25.03,25.03,25.01,25.02,7800.0,23.8466,23.8466,23.8276,23.8371,7800.0
2013-01-22 12:00:00,25.01,25.01,24.98,25.0,13800.0,23.8276,23.8276,23.799,23.818,13800.0
2013-01-22 12:10:00,25.0,25.02,24.98,24.99,16000.0,23.818,23.8371,23.799,23.8085,16000.0
2013-01-22 12:20:00,25.0,25.03,24.98,25.0,53800.0,23.818,23.8466,23.799,23.818,53800.0
2013-01-22 12:30:00,25.02,25.03,24.98,24.98,9000.0,23.8371,23.8466,23.799,23.799,9000.0
2013-01-22 12:40:00,24.99,25.03,24.99,25.01,44200.0,23.8085,23.8466,23.8085,23.8276,44200.0
2013-01-22 12:50:00,25.0,25.02,25.0,25.02,7400.0,23.818,23.8371,23.818,23.8371,7400.0
2013-01-22 13:00:00,25.02,25.02,25.0,25.01,25400.0,23.8371,23.8371,23.818,23.8276,25400.0
2013-01-22 13:10:00,25.02,25.06,25.02,25.05,20600.0,23.8371,23.8752,23.8371,23.8657,20600.0
2013-01-22 13:20:00,25.05,25.05,25.04,25.05,10400.0,23.8657,23.8657,23.8561,23.8657,10400.0
2013-01-22 13:30:00,25.04,25.06,25.01,25.06,14400.0,23.8561,23.8752,23.8276,23.8752,14400.0
2013-01-22 13:40:00,25.06,25.08,25.06,25.07,8200.0,23.8752,23.8943,23.8752,23.8847,8200.0
2013-01-22 13:50:00,25.06,25.06,25.03,25.03,10800.0,23.8752,23.8752,23.8466,23.8466,10800.0
2013-01-22 14:00:00,25.03,25.04,25.02,25.04,7800.0,23.8466,23.8561,23.8371,23.8561,7800.0
2013-01-22 14:10:00,25.03,25.05,25.02,25.05,14000.0,23.8466,23.8657,23.8371,23.8657,14000.0
2013-01-22 14:20:00,25.05,25.06,25.04,25.05,5600.0,23.8657,23.8752,23.8561,23.8657,5600.0
2013-01-22 14:30:00,25.05,25.08,25.05,25.06,34400.0,23.8657,23.8943,23.8657,23.8752,34400.0
2013-01-22 14:40:00,25.06,25.06,25.03,25.05,14800.0,23.8752,23.8752,23.8466,23.8657,14800.0
2013-01-22 14:50:00,25.05,25.07,25.05,25.05,21400.0,23.8657,23.8847,23.8657,23.8657,21400.0
2013-01-22 15:00:00,25.05,25.05,25.04,25.05,12800.0,23.8657,23.8657,23.8561,23.8657,12800.0
2013-01-22 15:10:00,25.04,25.06,25.04,25.06,50000.0,23.8561,23.8752,23.8561,23.8752,50000.0
2013-01-22 15:20:00,25.06,25.07,25.05,25.07,117000.0,23.8752,23.8847,23.8657,23.8847,117000.0
2013-01-22 15:30:00,25.07,25.07,25.05,25.07,75800.0,23.8847,23.8847,23.8657,23.8847,75800.0
2013-01-22 15:40:00,25.07,25.07,25.06,25.07,43600.0,23.8847,23.8847,23.8752,23.8847,43600.0
2013-01-22 15:50:00,25.07,25.11,25.06,25.11,70400.0,23.8847,23.9228,23.8752,23.9228,70400.0
2013-01-23 09:30:00,25.05,25.05,25.03,25.04,15200.0,23.8657,23.8657,23.8466,23.8561,15200.0
2013-01-23 09:40:00,25.05,25.05,25.0,25.02,34800.0,23.8657,23.8657,23.818,23.8371,34800.0
2013-01-23 09:50:00,25.02,25.04,25.02,25.03,11000.0,23.8371,23.8561,23.8371,23.8466,11000.0
2013-01-23 10:00:00,25.03,25.08,25.02,25.02,18000.0,23.8466,23.8943,23.8371,23.8371,18000.0
2013-01-23 10:10:00,25.02,25.05,25.0,25.02,38600.0,23.8371,23.8657,23.818,23.8371,38600.0
2013-01-23 10:20:00,25.02,25.03,25.0,25.02,63200.0,23.8371,23.8466,23.818,23.8371,63200.0
2013-01-23 10:30:00,25.01,25.04,24.93,24.94,47200.0,23.8276,23.8561,23.7513,23.7609,47200.0
2013-01-23 10:40:00,24.95,24.95,24.86,24.88,36000.0,23.7704,23.7704,23.6847,23.7037,36000.0
2013-01-23 10:50:00,24.88,24.92,24.88,24.92,21200.0,23.7037,23.7418,23.7037,23.7418,21200.0
2013-01-23 11:00:00,24.93,24.95,24.9,24.92,39800.0,23.7513,23.7704,23.7228,23.7418,39800.0
2013-01-23 11:10:00,24.93,24.96,24.93,24.95,13400.0,23.7513,23.7799,23.7513,23.7704,13400.0
2013-01-23 11:20:00,24.93,24.94,24.89,24.89,14600.0,23.7513,23.7609,23.7132,23.7132,14600.0
2013-01-23 11:30:00,24.9,24.93,24.85,24.86,74800.0,23.7228,23.7513,23.6751,23.6847,74800.0
2013-01-23 11:40:00,24.86,24.88,24.81,24.82,24400.0,23.6847,23.7037,23.637,23.6465,24400.0
2013-01-23 11:50:00,24.82,24.86,24.82,24.86,11400.0,23.6465,23.6847,23.6465,23.6847,11400.0
2013-01-23 12:00:00,24.86,24.88,24.84,24.85,28600.0,23.6847,23.7037,23.6656,23.6751,28600.0
2013-01-23 12:10:00,24.84,24.86,24.84,24.86,23000.0,23.6656,23.6847,23.6656,23.6847,23000.0
2013-01-23 12:20:00,24.86,24.87,24.85,24.85,19400.0,23.6847,23.6942,23.6751,23.6751,19400.0
2013-01-23 12:30:00,24.85,24.87,24.85,24.86,16600.0,23.6751,23.6942,23.6751,23.6847,16600.0
2013-01-23 12:40:00,24.86,24.87,24.86,24.86,15200.0,23.6847,23.6942,23.6847,23.6847,15200.0
2013-01-23 12:50:00,24.86,24.86,24.84,24.86,30800.0,23.6847,23.6847,23.6656,23.6847,30800.0
2013-01-23 13:00:00,24.86,24.87,24.86,24.87,18800.0,23.6847,23.6942,23.6847,23.6942,18800.0
2013-01-23 13:10:00,24.87,24.88,24.86,24.86,18400.0,23.6942,23.7037,23.6847,23.6847,18400.0
2013-01-23 13:20:00,24.86,24.89,24.84,24.85,16200.0,23.6847,23.7132,23.6656,23.6751,16200.0
2013-01-23 13:30:00,24.85,24.87,24.85,24.86,17800.0,23.6751,23.6942,23.6751,23.6847,17800.0
2013-01-23 13:40:00,24.86,24.87,24.85,24.86,13400.0,23.6847,23.6942,23.6751,23.6847,13400.0
2013-01-23 13:50:00,24.86,24.86,24.86,24.86,25400.0,23.6847,23.6847,23.6847,23.6847,25400.0
2013-01-23 14:00:00,24.86,24.86,24.86,24.86,14600.0,23.6847,23.6847,23.6847,23.6847,14600.0
2013-01-23 14:10:00,24.86,24.87,24.86,24.86,25000.0,23.6847,23.6942,23.6847,23.6847,25000.0
2013-01-23 14:20:00,24.86,24.87,24.84,24.85,52400.0,23.6847,23.6942,23.6656,23.6751,52400.0
2013-01-23 14:30:00,24.85,24.86,24.83,24.83,36000.0,23.6751,23.6847,23.6561,23.6561,36000.0
2013-01-23 14:40:00,24.84,24.84,24.81,24.83,44200.0,23.6656,23.6656,23.637,23.6561,44200.0
2013-01-23 14:50:00,24.83,24.84,24.81,24.83,27600.0,23.6561,23.6656,23.637,23.6561,27600.0
2013-01-23 15:00:00,24.83,24.86,24.83,24.85,41200.0,23.6561,23.6847,23.6561,23.6751,41200.0
2013-01-23 15:10:00,24.85,24.86,24.84,24.85,35200.0,23.6751,23.6847,23.6656,23.6751,35200.0
2013-01-23 15:20:00,24.85,24.85,24.84,24.85,28600.0,23.6751,23.6751,23.6656,23.6751,28600.0
2013-01-23 15:30:00,24.85,24.86,24.84,24.85,40000.0,23.6751,23.6847,23.6656,23.6751,40000.0
2013-01-23 15:40:00,24.85,24.85,24.81,24.81,57400.0,23.6751,23.6751,23.637,23.637,57400.0
2013-01-23 15:50:00,24.81,24.83,24.79,24.79,110600.0,23.637,23.6561,23.618,23.618,110600.0
2013-01-24 09:30:00,24.77,24.93,24.72,24.93,26800.0,23.5989,23.7513,23.5513,23.7513,26800.0
2013-01-24 09:40:00,24.92,24.97,24.88,24.89,38200.0,23.7418,23.7895,23.7037,23.7132,38200.0
2013-01-24 09:50:00,24.9,24.91,24.85,24.88,44800.0,23.7228,23.7323,23.6751,23.7037,44800.0
2013-01-24 10:00:00,24.88,24.89,24.85,24.86,36200.0,23.7037,23.7132,23.6751,23.6847,36200.0
2013-01-24 10:10:00,24.86,24.88,24.82,24.83,26200.0,23.6847,23.7037,23.6465,23.6561,26200.0
2013-01-24 10:20:00,24.83,24.84,24.81,24.81,34000.0,23.6561,23.6656,23.637,23.637,34000.0
2013-01-24 10:30:00,24.82,24.84,24.81,24.83,42400.0,23.6465,23.6656,23.637,23.6561,42400.0
2013-01-24 10:40:00,24.83,24.84,24.83,24.84,26000.0,23.6561,23.6656,23.6561,23.6656,26000.0
2013-01-24 10:50:00,24.84,24.85,24.82,24.85,21800.0,23.6656,23.6751,23.6465,23.6751,21800.0
2013-01-24 11:00:00,24.85,24.9,24.85,24.9,14200.0,23.6751,23.7228,23.6751,23.7228,14200.0
2013-01-24 11:10:00,24.9,24.9,24.89,24.9,14800.0,23.7228,23.7228,23.7132,23.7228,14800.0
2013-01-24 11:20:00,24.9,24.9,24.87,24.87,28000.0,23.7228,23.7228,23.6942,23.6942,28000.0
2013-01-24 11:30:00,24.87,24.87,24.85,24.86,37600.0,23.6942,23.6942,23.6751,23.6847,37600.0
2013-01-24 11:40:00,24.85,24.86,24.84,24.84,19800.0,23.6751,23.6847,23.6656,23.6656,19800.0
2013-01-24 11:50:00,24.84,24.87,24.84,24.86,10200.0,23.6656,23.6942,23.6656,23.6847,10200.0
2013-01-24 12:00:00,24.86,24.88,24.86,24.86,11000.0,23.6847,23.7037,23.6847,23.6847,11000.0
2013-01-24 12:10:00,24.86,24.88,24.84,24.85,19600.0,23.6847,23.7037,23.6656,23.6751,19600.0
2013-01-24 12:20:00,24.86,24.86,24.86,24.86,9200.0,23.6847,23.6847,23.6847,23.6847,9200.0
2013-01-24 12:30:00,24.86,24.86,24.78,24.78,29000.0,23.6847,23.6847,23.6084,23.6084,29000.0
2013-01-24 12:40:00,24.78,24.79,24.75,24.78,22200.0,23.6084,23.618,23.5799,23.6084,22200.0
2013-01-24 12:50:00,24.79,24.79,24.75,24.75,20000.0,23.618,23.618,23.5799,23.5799,20000.0
2013-01-24 13:00:00,24.76,24.79,24.75,24.79,10600.0,23.5894,23.618,23.5799,23.618,10600.0
2013-01-24 13:10:00,24.79,24.84,24.79,24.83,31200.0,23.618,23.6656,23.618,23.6561,31200.0
2013-01-24 13:20:00,24.83,24.88,24.83,24.88,15200.0,23.6561,23.7037,23.6561,23.7037,15200.0
2013-01-24 13:30:00,24.88,24.89,24.86,24.88,13400.0,23.7037,23.7132,23.6847,23.7037,13400.0
2013-01-24 13:40:00,24.87,24.87,24.77,24.77,15000.0,23.6942,23.6942,23.5989,23.5989,15000.0
2013-01-24 13:50:00,24.75,24.81,24.75,24.81,6800.0,23.5799,23.637,23.5799,23.637,6800.0
2013-01-24 14:00:00,24.8,24.81,24.77,24.78,13200.0,23.6275,23.637,23.5989,23.6084,13200.0
2013-01-24 14:10:00,24.79,24.8,24.78,24.79,10000.0,23.618,23.6275,23.6084,23.618,10000.0
2013-01-24 14:20:00,24.78,24.79,24.77,24.77,13800.0,23.6084,23.618,23.5989,23.5989,13800.0
2013-01-24 14:30:00,24.77,24.83,24.76,24.83,22800.0,23.5989,23.6561,23.5894,23.6561,22800.0
2013-01-24 14:40:00,24.82,24.85,24.81,24.85,17800.0,23.6465,23.6751,23.637,23.6751,17800.0
2013-01-24 14:50:00,24.85,24.86,24.84,24.85,20400.0,23.6751,23.6847,23.6656,23.6751,20400.0
2013-01-24 15:00:00,24.85,24.86,24.84,24.86,28600.0,23.6751,23.6847,23.6656,23.6847,28600.0
2013-01-24 15:10:00,24.86,24.88,24.86,24.88,34800.0,23.6847,23.7037,23.6847,23.7037,34800.0
2013-01-24 15:20:00,24.88,24.89,24.85,24.86,56800.0,23.7037,23.7132,23.6751,23.6847,56800.0
2013-01-24 15:30:00,24.86,24.9,24.85,24.87,87600.0,23.6847,23.7228,23.6751,23.6942,87600.0
2013-01-24 15:40:00,24.88,24.89,24.86,24.88,72600.0,23.7037,23.7132,23.6847,23.7037,72600.0
2013-01-24 15:50:00,24.88,24.88,24.8,24.83,74600.0,23.7037,23.7037,23.6275,23.6561,74600.0
2013-01-25 09:30:00,24.9,24.9,24.8,24.84,18000.0,23.7228,23.7228,23.6275,23.6656,18000.0
2013-01-25 09:40:00,24.8,24.86,24.78,24.81,63600.0,23.6275,23.6847,23.6084,23.637,63600.0
2013-01-25 09:50:00,24.8,24.88,24.8,24.88,12600.0,23.6275,23.7037,23.6275,23.7037,12600.0
2013-01-25 10:00:00,24.86,24.87,24.84,24.84,17200.0,23.6847,23.6942,23.6656,23.6656,17200.0
2013-01-25 10:10:00,24.85,24.86,24.83,24.86,14600.0,23.6751,23.6847,23.6561,23.6847,14600.0
2013-01-25 10:20:00,24.86,24.89,24.82,24.82,24200.0,23.6847,23.7132,23.6465,23.6465,24200.0
2013-01-25 10:30:00,24.81,24.83,24.8,24.81,29800.0,23.637,23.6561,23.6275,23.637,29800.0
2013-01-25 10:40:00,24.81,24.84,24.79,24.84,20000.0,23.637,23.6656,23.618,23.6656,20000.0
2013-01-25 10:50:00,24.84,24.86,24.83,24.86,18600.0,23.6656,23.6847,23.6561,23.6847,18600.0
2013-01-25 11:00:00,24.86,24.89,24.85,24.89,13800.0,23.6847,23.7132,23.6751,23.7132,13800.0
2013-01-25 11:10:00,24.89,24.93,24.89,24.92,34600.0,23.7132,23.7513,23.7132,23.7418,34600.0
2013-01-25 11:20:00,24.92,24.92,24.89,24.89,40600.0,23.7418,23.7418,23.7132,23.7132,40600.0
2013-01-25 11:30:00,24.89,24.92,24.88,24.9,60200.0,23.7132,23.7418,23.7037,23.7228,60200.0
2013-01-25 11:40:00,24.9,24.9,24.87,24.89,16000.0,23.7228,23.7228,23.6942,23.7132,16000.0
2013-01-25 11:50:00,24.9,24.9,24.82,24.83,30600.0,23.7228,23.7228,23.6465,23.6561,30600.0
2013-01-25 12:00:00,24.83,24.87,24.81,24.86,15000.0,23.6561,23.6942,23.637,23.6847,15000.0
2013-01-25 12:10:00,24.85,24.86,24.84,24.85,18000.0,23.6751,23.6847,23.6656,23.6751,18000.0
2013-01-25 12:20:00,24.85,24.88,24.83,24.87,19800.0,23.6751,23.7037,23.6561,23.6942,19800.0
2013-01-25 12:30:00,24.87,24.88,24.86,24.87,9200.0,23.6942,23.7037,23.6847,23.6942,9200.0
2013-01-25 12:40:00,24.88,24.88,24.86,24.88,8000.0,23.7037,23.7037,23.6847,23.7037,8000.0
2013-01-25 12:50:00,24.88,24.88,24.86,24.86,9600.0,23.7037,23.7037,23.6847,23.6847,9600.0
2013-01-25 13:00:00,24.88,24.9,24.88,24.9,10400.0,23.7037,23.7228,23.7037,23.7228,10400.0
2013-01-25 13:10:00,24.9,24.93,24.88,24.92,52600.0,23.7228,23.7513,23.7037,23.7418,52600.0
2013-01-25 13:20:00,24.92,24.95,24.92,24.95,31800.0,23.7418,23.7704,23.7418,23.7704,31800.0
2013-01-25 13:30:00,24.94,24.95,24.93,24.95,12800.0,23.7609,23.7704,23.7513,23.7704,12800.0
2013-01-25 13:40:00,24.94,24.95,24.93,24.95,12600.0,23.7609,23.7704,23.7513,23.7704,12600.0
2013-01-25 13:50:00,24.94,24.95,24.93,24.94,12400.0,23.7609,23.7704,23.7513,23.7609,12400.0
2013-01-25 14:00:00,24.93,24.99,24.93,24.99,31000.0,23.7513,23.8085,23.7513,23.8085,31000.0
2013-01-25 14:10:00,24.99,24.99,24.95,24.96,11800.0,23.8085,23.8085,23.7704,23.7799,11800.0
2013-01-25 14:20:00,24.96,24.97,24.95,24.95,11400.0,23.7799,23.7895,23.7704,23.7704,11400.0
2013-01-25 14:30:00,24.96,24.98,24.94,24.95,16800.0,23.7799,23.799,23.7609,23.7704,16800.0
2013-01-25 14:40:00,24.95,24.96,24.95,24.95,13600.0,23.7704,23.7799,23.7704,23.7704,13600.0
2013-01-25 14:50:00,24.96,24.96,24.92,24.94,42200.0,23.7799,23.7799,23.7418,23.7609,42200.0
2013-01-25 15:00:00,24.95,24.96,24.94,24.95,38600.0,23.7704,23.7799,23.7609,23.7704,38600.0
2013-01-25 15:10:00,24.95,24.96,24.91,24.92,31000.0,23.7704,23.7799,23.7323,23.7418,31000.0
2013-01-25 15:20:00,24.92,24.92,24.9,24.92,23600.0,23.7418,23.7418,23.7228,23.7418,23600.0
2013-01-25 15:30:00,24.92,24.93,24.91,24.91,14600.0,23.7418,23.7513,23.7323,23.7323,14600.0
2013-01-25 15:40:00,24.91,24.91,24.87,24.89,32600.0,23.7323,23.7323,23.6942,23.7132,32600.0
2013-01-25 15:50:00,24.89,24.94,24.89,24.93,88400.0,23.7132,23.7609,23.7132,23.7513,88400.0
2013-01-28 09:30:00,24.96,25.05,24.91,24.98,75600.0,23.7799,23.8657,23.7323,23.799,75600.0
2013-01-28 09:40:00,25.0,25.0,24.91,24.97,28600.0,23.818,23.818,23.7323,23.7895,28600.0
2013-01-28 09:50:00,24.98,25.01,24.93,24.96,60000.0,23.799,23.8276,23.7513,23.7799,60000.0
2013-01-28 10:00:00,24.98,24.99,24.87,24.88,53000.0,23.799,23.8085,23.6942,23.7037,53000.0
2013-01-28 10:10:00,24.88,24.97,24.86,24.97,112600.0,23.7037,23.7895,23.6847,23.7895,112600.0
2013-01-28 10:20:00,24.97,25.0,24.96,25.0,46800.0,23.7895,23.818,23.7799,23.818,46800.0
2013-01-28 10:30:00,25.0,25.01,24.95,25.01,47400.0,23.818,23.8276,23.7704,23.8276,47400.0
2013-01-28 10:40:00,25.0,25.03,25.0,25.0,27000.0,23.818,23.8466,23.818,23.818,27000.0
2013-01-28 10:50:00,25.02,25.02,24.97,25.0,17000.0,23.8371,23.8371,23.7895,23.818,17000.0
2013-01-28 11:00:00,25.0,25.03,24.98,24.99,40200.0,23.818,23.8466,23.799,23.8085,40200.0
2013-01-28 11:10:00,24.99,25.04,24.98,25.0,30200.0,23.8085,23.8561,23.799,23.818,30200.0
2013-01-28 11:20:00,25.0,25.0,24.98,25.0,23600.0,23.818,23.818,23.799,23.818,23600.0
2013-01-28 11:30:00,24.99,25.0,24.98,24.98,18000.0,23.8085,23.818,23.799,23.799,18000.0
2013-01-28 11:40:00,24.99,25.04,24.98,25.03,65000.0,23.8085,23.8561,23.799,23.8466,65000.0
2013-01-28 11:50:00,25.04,25.05,25.0,25.03,146000.0,23.8561,23.8657,23.818,23.8466,146000.0
2013-01-28 12:00:00,25.03,25.04,25.0,25.04,23000.0,23.8466,23.8561,23.818,23.8561,23000.0
2013-01-28 12:10:00,25.02,25.04,24.99,25.02,52400.0,23.8371,23.8561,23.8085,23.8371,52400.0
2013-01-28 12:20:00,25.02,25.02,24.98,24.99,22000.0,23.8371,23.8371,23.799,23.8085,22000.0
2013-01-28 12:30:00,24.98,24.98,24.95,24.97,23600.0,23.799,23.799,23.7704,23.7895,23600.0
2013-01-28 12:40:00,24.97,24.98,24.96,24.98,21600.0,23.7895,23.799,23.7799,23.799,21600.0
2013-01-28 12:50:00,24.98,24.99,24.97,24.98,50400.0,23.799,23.8085,23.7895,23.799,50400.0
2013-01-28 13:00:00,24.98,24.98,24.93,24.93,15000.0,23.799,23.799,23.7513,23.7513,15000.0
2013-01-28 13:10:00,24.93,24.93,24.9,24.91,18600.0,23.7513,23.7513,23.7228,23.7323,18600.0
2013-01-28 13:20:00,24.9,24.91,24.89,24.89,9200.0,23.7228,23.7323,23.7132,23.7132,9200.0
2013-01-28 13:30:00,24.9,24.93,24.9,24.92,17200.0,23.7228,23.7513,23.7228,23.7418,17200.0
2013-01-28 13:40:00,24.93,24.93,24.92,24.92,12000.0,23.7513,23.7513,23.7418,23.7418,12000.0
2013-01-28 13:50:00,24.92,24.93,24.92,24.92,11600.0,23.7418,23.7513,23.7418,23.7418,11600.0
2013-01-28 14:00:00,24.92,24.93,24.92,24.92,21000.0,23.7418,23.7513,23.7418,23.7418,21000.0
2013-01-28 14:10:00,24.92,24.93,24.92,24.92,18200.0,23.7418,23.7513,23.7418,23.7418,18200.0
2013-01-28 14:20:00,24.92,24.93,24.9,24.93,52200.0,23.7418,23.7513,23.7228,23.7513,52200.0
2013-01-28 14:30:00,24.93,24.93,24.89,24.91,22200.0,23.7513,23.7513,23.7132,23.7323,22200.0
2013-01-28 14:40:00,24.92,24.93,24.9,24.92,18200.0,23.7418,23.7513,23.7228,23.7418,18200.0
2013-01-28 14:50:00,24.93,24.93,24.91,24.92,41000.0,23.7513,23.7513,23.7323,23.7418,41000.0
2013-01-28 15:00:00,24.92,24.92,24.86,24.88,34800.0,23.7418,23.7418,23.6847,23.7037,34800.0
2013-01-28 15:10:00,24.89,24.9,24.87,24.88,27800.0,23.7132,23.7228,23.6942,23.7037,27800.0
2013-01-28 15:20:00,24.87,24.88,24.83,24.85,60000.0,23.6942,23.7037,23.6561,23.6751,60000.0
2013-01-28 15:30:00,24.85,24.86,24.85,24.86,43400.0,23.6751,23.6847,23.6751,23.6847,43400.0
2013-01-28 15:40:00,24.85,24.86,24.84,24.86,105200.0,23.6751,23.6847,23.6656,23.6847,105200.0
2013-01-28 15:50:00,24.87,24.88,24.85,24.87,69200.0,23.6942,23.7037,23.6751,23.6942,69200.0
2013-01-29 09:30:00,24.71,24.83,24.7,24.71,40400.0,23.5417,23.6561,23.5322,23.5417,40400.0
2013-01-29 09:40:00,24.71,24.74,24.64,24.66,35200.0,23.5417,23.5703,23.4751,23.4941,35200.0
2013-01-29 09:50:00,24.64,24.7,24.64,24.68,29000.0,23.4751,23.5322,23.4751,23.5132,29000.0
2013-01-29 10:00:00,24.68,24.68,24.67,24.68,27400.0,23.5132,23.5132,23.5036,23.5132,27400.0
2013-01-29 10:10:00,24.68,24.75,24.68,24.75,36800.0,23.5132,23.5799,23.5132,23.5799,36800.0
2013-01-29 10:20:00,24.75,24.76,24.71,24.73,46600.0,23.5799,23.5894,23.5417,23.5608,46600.0
2013-01-29 10:30:00,24.73,24.74,24.7,24.7,19200.0,23.5608,23.5703,23.5322,23.5322,19200.0
2013-01-29 10:40:00,24.71,24.72,24.67,24.68,22200.0,23.5417,23.5513,23.5036,23.5132,22200.0
2013-01-29 10:50:00,24.68,24.72,24.68,24.7,12400.0,23.5132,23.5513,23.5132,23.5322,12400.0
2013-01-29 11:00:00,24.7,24.72,24.69,24.72,10800.0,23.5322,23.5513,23.5227,23.5513,10800.0
2013-01-29 11:10:00,24.72,24.75,24.71,24.75,9400.0,23.5513,23.5799,23.5417,23.5799,9400.0
2013-01-29 11:20:00,24.74,24.77,24.74,24.77,15400.0,23.5703,23.5989,23.5703,23.5989,15400.0
2013-01-29 11:30:00,24.78,24.79,24.77,24.77,11400.0,23.6084,23.618,23.5989,23.5989,11400.0
2013-01-29 11:40:00,24.78,24.78,24.75,24.75,10200.0,23.6084,23.6084,23.5799,23.5799,10200.0
2013-01-29 11:50:00,24.75,24.75,24.71,24.71,10400.0,23.5799,23.5799,23.5417,23.5417,10400.0
2013-01-29 12:00:00,24.71,24.73,24.71,24.73,12000.0,23.5417,23.5608,23.5417,23.5608,12000.0
2013-01-29 12:10:00,24.73,24.74,24.72,24.72,16800.0,23.5608,23.5703,23.5513,23.5513,16800.0
2013-01-29 12:20:00,24.72,24.75,24.71,24.75,21400.0,23.5513,23.5799,23.5417,23.5799,21400.0
2013-01-29 12:30:00,24.75,24.75,24.74,24.75,23200.0,23.5799,23.5799,23.5703,23.5799,23200.0
2013-01-29 12:40:00,24.75,24.78,24.75,24.75,41200.0,23.5799,23.6084,23.5799,23.5799,41200.0
2013-01-29 12:50:00,24.75,24.76,24.73,24.73,88200.0,23.5799,23.5894,23.5608,23.5608,88200.0
2013-01-29 13:00:00,24.73,24.75,24.72,24.75,91600.0,23.5608,23.5799,23.5513,23.5799,91600.0
2013-01-29 13:10:00,24.75,24.75,24.73,24.74,20200.0,23.5799,23.5799,23.5608,23.5703,20200.0
2013-01-29 13:20:00,24.74,24.75,24.73,24.75,19600.0,23.5703,23.5799,23.5608,23.5799,19600.0
2013-01-29 13:30:00,24.75,24.75,24.73,24.75,19800.0,23.5799,23.5799,23.5608,23.5799,19800.0
2013-01-29 13:40:00,24.75,24.75,24.72,24.73,26800.0,23.5799,23.5799,23.5513,23.5608,26800.0
2013-01-29 13:50:00,24.73,24.76,24.71,24.75,25400.0,23.5608,23.5894,23.5417,23.5799,25400.0
2013-01-29 14:00:00,24.75,24.77,24.74,24.75,12600.0,23.5799,23.5989,23.5703,23.5799,12600.0
2013-01-29 14:10:00,24.75,24.75,24.69,24.7,29200.0,23.5799,23.5799,23.5227,23.5322,29200.0
2013-01-29 14:20:00,24.71,24.71,24.68,24.69,37800.0,23.5417,23.5417,23.5132,23.5227,37800.0
2013-01-29 14:30:00,24.69,24.73,24.68,24.73,43600.0,23.5227,23.5608,23.5132,23.5608,43600.0
2013-01-29 14:40:00,24.75,24.75,24.72,24.72,20400.0,23.5799,23.5799,23.5513,23.5513,20400.0
2013-01-29 14:50:00,24.72,24.72,24.7,24.71,27200.0,23.5513,23.5513,23.5322,23.5417,27200.0
2013-01-29 15:00:00,24.71,24.74,24.71,24.74,22400.0,23.5417,23.5703,23.5417,23.5703,22400.0
2013-01-29 15:10:00,24.74,24.75,24.73,24.75,39800.0,23.5703,23.5799,23.5608,23.5799,39800.0
2013-01-29 15:20:00,24.75,24.75,24.72,24.74,52600.0,23.5799,23.5799,23.5513,23.5703,52600.0
2013-01-29 15:30:00,24.74,24.75,24.73,24.75,30200.0,23.5703,23.5799,23.5608,23.5799,30200.0
2013-01-29 15:40:00,24.75,24.75,24.72,24.73,74800.0,23.5799,23.5799,23.5513,23.5608,74800.0
2013-01-29 15:50:00,24.73,24.75,24.72,24.73,120200.0,23.5608,23.5799,23.5513,23.5608,120200.0
2013-01-30 09:30:00,24.72,24.72,24.61,24.67,17800.0,23.5513,23.5513,23.4465,23.5036,17800.0
2013-01-30 09:40:00,24.7,24.72,24.65,24.66,15200.0,23.5322,23.5513,23.4846,23.4941,15200.0
2013-01-30 09:50:00,24.67,24.7,24.65,24.65,14000.0,23.5036,23.5322,23.4846,23.4846,14000.0
2013-01-30 10:00:00,24.63,24.68,24.63,24.67,38200.0,23.4655,23.5132,23.4655,23.5036,38200.0
2013-01-30 10:10:00,24.67,24.72,24.67,24.69,16800.0,23.5036,23.5513,23.5036,23.5227,16800.0
2013-01-30 10:20:00,24.68,24.7,24.67,24.68,14200.0,23.5132,23.5322,23.5036,23.5132,14200.0
2013-01-30 10:30:00,24.68,24.7,24.59,24.63,17600.0,23.5132,23.5322,23.4274,23.4655,17600.0
2013-01-30 10:40:00,24.63,24.66,24.61,24.65,23400.0,23.4655,23.4941,23.4465,23.4846,23400.0
2013-01-30 10:50:00,24.65,24.67,24.64,24.66,15800.0,23.4846,23.5036,23.4751,23.4941,15800.0
2013-01-30 11:00:00,24.66,24.67,24.64,24.67,12200.0,23.4941,23.5036,23.4751,23.5036,12200.0
2013-01-30 11:10:00,24.67,24.69,24.65,24.65,12000.0,23.5036,23.5227,23.4846,23.4846,12000.0
2013-01-30 11:20:00,24.67,24.69,24.66,24.68,15800.0,23.5036,23.5227,23.4941,23.5132,15800.0
2013-01-30 11:30:00,24.68,24.71,24.67,24.67,34400.0,23.5132,23.5417,23.5036,23.5036,34400.0
2013-01-30 11:40:00,24.66,24.7,24.65,24.7,11600.0,23.4941,23.5322,23.4846,23.5322,11600.0
2013-01-30 11:50:00,24.7,24.7,24.66,24.67,32400.0,23.5322,23.5322,23.4941,23.5036,32400.0
2013-01-30 12:00:00,24.66,24.68,24.65,24.65,51200.0,23.4941,23.5132,23.4846,23.4846,51200.0
2013-01-30 12:10:00,24.66,24.66,24.63,24.64,26600.0,23.4941,23.4941,23.4655,23.4751,26600.0
2013-01-30 12:20:00,24.64,24.65,24.61,24.63,16200.0,23.4751,23.4846,23.4465,23.4655,16200.0
2013-01-30 12:30:00,24.61,24.65,24.61,24.61,76200.0,23.4465,23.4846,23.4465,23.4465,76200.0
2013-01-30 12:40:00,24.61,24.66,24.61,24.66,14200.0,23.4465,23.4941,23.4465,23.4941,14200.0
2013-01-30 12:50:00,24.68,24.68,24.66,24.67,6400.0,23.5132,23.5132,23.4941,23.5036,6400.0
2013-01-30 13:00:00,24.66,24.66,24.63,24.64,8400.0,23.4941,23.4941,23.4655,23.4751,8400.0
2013-01-30 13:10:00,24.63,24.64,24.6,24.61,17600.0,23.4655,23.4751,23.4369,23.4465,17600.0
2013-01-30 13:20:00,24.61,24.63,24.61,24.61,9600.0,23.4465,23.4655,23.4465,23.4465,9600.0
2013-01-30 13:30:00,24.61,24.63,24.61,24.61,8200.0,23.4465,23.4655,23.4465,23.4465,8200.0
2013-01-30 13:40:00,24.61,24.63,24.6,24.61,14400.0,23.4465,23.4655,23.4369,23.4465,14400.0
2013-01-30 13:50:00,24.61,24.64,24.61,24.63,59200.0,23.4465,23.4751,23.4465,23.4655,59200.0
2013-01-30 14:00:00,24.63,24.65,24.61,24.61,14600.0,23.4655,23.4846,23.4465,23.4465,14600.0
2013-01-30 14:10:00,24.61,24.65,24.61,24.61,15200.0,23.4465,23.4846,23.4465,23.4465,15200.0
2013-01-30 14:20:00,24.61,24.66,24.61,24.65,27400.0,23.4465,23.4941,23.4465,23.4846,27400.0
2013-01-30 14:30:00,24.65,24.66,24.62,24.65,21200.0,23.4846,23.4941,23.456,23.4846,21200.0
2013-01-30 14:40:00,24.65,24.67,24.63,24.66,28800.0,23.4846,23.5036,23.4655,23.4941,28800.0
2013-01-30 14:50:00,24.66,24.68,24.65,24.67,30600.0,23.4941,23.5132,23.4846,23.5036,30600.0
2013-01-30 15:00:00,24.67,24.68,24.67,24.68,35800.0,23.5036,23.5132,23.5036,23.5132,35800.0
2013-01-30 15:10:00,24.68,24.68,24.62,24.65,48800.0,23.5132,23.5132,23.456,23.4846,48800.0
2013-01-30 15:20:00,24.65,24.65,24.61,24.61,48600.0,23.4846,23.4846,23.4465,23.4465,48600.0
2013-01-30 15:30:00,24.62,24.62,24.57,24.57,63800.0,23.456,23.456,23.4084,23.4084,63800.0
2013-01-30 15:40:00,24.57,24.63,24.57,24.61,72800.0,23.4084,23.4655,23.4084,23.4465,72800.0
2013-01-30 15:50:00,24.61,24.65,24.61,24.63,152200.0,23.4465,23.4846,23.4465,23.4655,152200.0
2013-01-31 09:30:00,24.64,24.68,24.58,24.67,16800.0,23.4751,23.5132,23.4179,23.5036,16800.0
2013-01-31 09:40:00,24.67,24.67,24.52,24.53,108800.0,23.5036,23.5036,23.3607,23.3703,108800.0
2013-01-31 09:50:00,24.56,24.58,24.53,24.55,14800.0,23.3988,23.4179,23.3703,23.3893,14800.0
2013-01-31 10:00:00,24.55,24.55,24.49,24.5,6200.0,23.3893,23.3893,23.3321,23.3417,6200.0
2013-01-31 10:10:00,24.5,24.5,24.43,24.43,15000.0,23.3417,23.3417,23.275,23.275,15000.0
2013-01-31 10:20:00,24.43,24.5,24.43,24.47,16400.0,23.275,23.3417,23.275,23.3131,16400.0
2013-01-31 10:30:00,24.45,24.52,24.43,24.52,19000.0,23.294,23.3607,23.275,23.3607,19000.0
2013-01-31 10:40:00,24.51,24.56,24.51,24.56,16200.0,23.3512,23.3988,23.3512,23.3988,16200.0
2013-01-31 10:50:00,24.56,24.62,24.56,24.58,17200.0,23.3988,23.456,23.3988,23.4179,17200.0
2013-01-31 11:00:00,24.58,24.58,24.55,24.56,15200.0,23.4179,23.4179,23.3893,23.3988,15200.0
2013-01-31 11:10:00,24.56,24.56,24.52,24.53,9400.0,23.3988,23.3988,23.3607,23.3703,9400.0
2013-01-31 11:20:00,24.54,24.56,24.52,24.52,7400.0,23.3798,23.3988,23.3607,23.3607,7400.0
2013-01-31 11:30:00,24.52,24.54,24.5,24.54,13400.0,23.3607,23.3798,23.3417,23.3798,13400.0
2013-01-31 11:40:00,24.54,24.55,24.53,24.54,6400.0,23.3798,23.3893,23.3703,23.3798,6400.0
2013-01-31 11:50:00,24.54,24.54,24.53,24.54,5200.0,23.3798,23.3798,23.3703,23.3798,5200.0
2013-01-31 12:00:00,24.54,24.57,24.54,24.56,9600.0,23.3798,23.4084,23.3798,23.3988,9600.0
2013-01-31 12:10:00,24.56,24.58,24.56,24.58,6200.0,23.3988,23.4179,23.3988,23.4179,6200.0
2013-01-31 12:20:00,24.59,24.59,24.57,24.59,6600.0,23.4274,23.4274,23.4084,23.4274,6600.0
2013-01-31 12:30:00,24.58,24.58,24.56,24.56,7600.0,23.4179,23.4179,23.3988,23.3988,7600.0
2013-01-31 12:40:00,24.57,24.59,24.57,24.59,11000.0,23.4084,23.4274,23.4084,23.4274,11000.0
2013-01-31 12:50:00,24.61,24.61,24.6,24.61,7800.0,23.4465,23.4465,23.4369,23.4465,7800.0
2013-01-31 13:00:00,24.61,24.62,24.61,24.61,6800.0,23.4465,23.456,23.4465,23.4465,6800.0
2013-01-31 13:10:00,24.61,24.62,24.61,24.62,2800.0,23.4465,23.456,23.4465,23.456,2800.0
2013-01-31 13:20:00,24.62,24.65,24.62,24.65,14600.0,23.456,23.4846,23.456,23.4846,14600.0
2013-01-31 13:30:00,24.65,24.65,24.64,24.65,3400.0,23.4846,23.4846,23.4751,23.4846,3400.0
2013-01-31 13:40:00,24.65,24.68,24.65,24.68,10400.0,23.4846,23.5132,23.4846,23.5132,10400.0
2013-01-31 13:50:00,24.68,24.68,24.66,24.66,8400.0,23.5132,23.5132,23.4941,23.4941,8400.0
2013-01-31 14:00:00,24.66,24.67,24.65,24.65,12000.0,23.4941,23.5036,23.4846,23.4846,12000.0
2013-01-31 14:10:00,24.65,24.66,24.61,24.61,5000.0,23.4846,23.4941,23.4465,23.4465,5000.0
2013-01-31 14:20:00,24.61,24.63,24.61,24.61,7000.0,23.4465,23.4655,23.4465,23.4465,7000.0
2013-01-31 14:30:00,24.61,24.65,24.61,24.63,16400.0,23.4465,23.4846,23.4465,23.4655,16400.0
2013-01-31 14:40:00,24.63,24.64,24.62,24.63,7400.0,23.4655,23.4751,23.456,23.4655,7400.0
2013-01-31 14:50:00,24.63,24.65,24.63,24.65,26000.0,23.4655,23.4846,23.4655,23.4846,26000.0
2013-01-31 15:00:00,24.65,24.65,24.61,24.63,15400.0,23.4846,23.4846,23.4465,23.4655,15400.0
2013-01-31 15:10:00,24.64,24.64,24.63,24.63,12200.0,23.4751,23.4751,23.4655,23.4655,12200.0
2013-01-31 15:20:00,24.63,24.65,24.62,24.64,28400.0,23.4655,23.4846,23.456,23.4751,28400.0
2013-01-31 15:30:00,24.65,24.66,24.62,24.63,39600.0,23.4846,23.4941,23.456,23.4655,39600.0
2013-01-31 15:40:00,24.63,24.65,24.61,24.62,56600.0,23.4655,23.4846,23.4465,23.456,56600.0
2013-01-31 15:50:00,24.62,24.68,24.61,24.63,89200.0,23.456,23.5132,23.4465,23.4655,89200.0
2013-02-01 09:30:00,24.71,24.74,24.5,24.73,26200.0,23.5417,23.5703,23.3417,23.5608,26200.0
2013-02-01 09:40:00,24.72,24.75,24.64,24.65,21600.0,23.5513,23.5799,23.4751,23.4846,21600.0
2013-02-01 09:50:00,24.64,24.67,24.61,24.61,7600.0,23.4751,23.5036,23.4465,23.4465,7600.0
2013-02-01 10:00:00,24.6,24.7,24.6,24.68,20800.0,23.4369,23.5322,23.4369,23.5132,20800.0
2013-02-01 10:10:00,24.67,24.67,24.62,24.63,14400.0,23.5036,23.5036,23.456,23.4655,14400.0
2013-02-01 10:20:00,24.63,24.66,24.61,24.61,8200.0,23.4655,23.4941,23.4465,23.4465,8200.0
2013-02-01 10:30:00,24.61,24.66,24.61,24.65,12800.0,23.4465,23.4941,23.4465,23.4846,12800.0
2013-02-01 10:40:00,24.66,24.67,24.65,24.66,8400.0,23.4941,23.5036,23.4846,23.4941,8400.0
2013-02-01 10:50:00,24.67,24.67,24.62,24.67,12000.0,23.5036,23.5036,23.456,23.5036,12000.0
2013-02-01 11:00:00,24.67,24.67,24.64,24.65,11800.0,23.5036,23.5036,23.4751,23.4846,11800.0
2013-02-01 11:10:00,24.65,24.66,24.65,24.65,12000.0,23.4846,23.4941,23.4846,23.4846,12000.0
2013-02-01 11:20:00,24.65,24.67,24.65,24.67,10400.0,23.4846,23.5036,23.4846,23.5036,10400.0
2013-02-01 11:30:00,24.67,24.67,24.64,24.66,19400.0,23.5036,23.5036,23.4751,23.4941,19400.0
2013-02-01 11:40:00,24.66,24.68,24.66,24.67,6200.0,23.4941,23.5132,23.4941,23.5036,6200.0
2013-02-01 11:50:00,24.68,24.68,24.65,24.67,111400.0,23.5132,23.5132,23.4846,23.5036,111400.0
2013-02-01 12:00:00,24.67,24.67,24.65,24.65,9600.0,23.5036,23.5036,23.4846,23.4846,9600.0
2013-02-01 12:10:00,24.65,24.65,24.63,24.63,19400.0,23.4846,23.4846,23.4655,23.4655,19400.0
2013-02-01 12:20:00,24.63,24.65,24.63,24.65,14200.0,23.4655,23.4846,23.4655,23.4846,14200.0
2013-02-01 12:30:00,24.65,24.65,24.62,24.62,19200.0,23.4846,23.4846,23.456,23.456,19200.0
2013-02-01 12:40:00,24.62,24.63,24.61,24.61,16000.0,23.456,23.4655,23.4465,23.4465,16000.0
2013-02-01 12:50:00,24.61,24.61,24.6,24.6,30200.0,23.4465,23.4465,23.4369,23.4369,30200.0
2013-02-01 13:00:00,24.6,24.6,24.59,24.59,23400.0,23.4369,23.4369,23.4274,23.4274,23400.0
2013-02-01 13:10:00,24.59,24.6,24.59,24.59,15200.0,23.4274,23.4369,23.4274,23.4274,15200.0
2013-02-01 13:20:00,24.59,24.6,24.59,24.59,20200.0,23.4274,23.4369,23.4274,23.4274,20200.0
2013-02-01 13:30:00,24.59,24.59,24.57,24.57,12200.0,23.4274,23.4274,23.4084,23.4084,12200.0
2013-02-01 13:40:00,24.57,24.57,24.56,24.57,19800.0,23.4084,23.4084,23.3988,23.4084,19800.0
2013-02-01 13:50:00,24.57,24.61,24.56,24.6,62400.0,23.4084,23.4465,23.3988,23.4369,62400.0
2013-02-01 14:00:00,24.6,24.6,24.57,24.57,27800.0,23.4369,23.4369,23.4084,23.4084,27800.0
2013-02-01 14:10:00,24.57,24.61,24.56,24.61,32000.0,23.4084,23.4465,23.3988,23.4465,32000.0
2013-02-01 14:20:00,24.61,24.61,24.59,24.59,20200.0,23.4465,23.4465,23.4274,23.4274,20200.0
2013-02-01 14:30:00,24.59,24.59,24.56,24.59,20200.0,23.4274,23.4274,23.3988,23.4274,20200.0
2013-02-01 14:40:00,24.59,24.63,24.59,24.63,14600.0,23.4274,23.4655,23.4274,23.4655,14600.0
2013-02-01 14:50:00,24.63,24.63,24.6,24.6,23400.0,23.4655,23.4655,23.4369,23.4369,23400.0
2013-02-01 15:00:00,24.6,24.65,24.6,24.65,14600.0,23.4369,23.4846,23.4369,23.4846,14600.0
2013-02-01 15:10:00,24.65,24.67,24.65,24.65,19000.0,23.4846,23.5036,23.4846,23.4846,19000.0
2013-02-01 15:20:00,24.65,24.65,24.63,24.64,25800.0,23.4846,23.4846,23.4655,23.4751,25800.0
2013-02-01 15:30:00,24.64,24.67,24.63,24.67,23800.0,23.4751,23.5036,23.4655,23.5036,23800.0
2013-02-01 15:40:00,24.67,24.68,24.65,24.67,46600.0,23.5036,23.5132,23.4846,23.5036,46600.0
2013-02-01 15:50:00,24.67,24.68,24.62,24.63,62400.0,23.5036,23.5132,23.456,23.4655,62400.0
2013-02-04 09:30:00,24.52,24.58,24.49,24.52,19800.0,23.3607,23.4179,23.3321,23.3607,19800.0
2013-02-04 09:40:00,24.52,24.62,24.5,24.62,23400.0,23.3607,23.456,23.3417,23.456,23400.0
2013-02-04 09:50:00,24.62,24.71,24.61,24.67,19800.0,23.456,23.5417,23.4465,23.5036,19800.0
2013-02-04 10:00:00,24.67,24.71,24.67,24.69,16800.0,23.5036,23.5417,23.5036,23.5227,16800.0
2013-02-04 10:10:00,24.67,24.69,24.66,24.67,19200.0,23.5036,23.5227,23.4941,23.5036,19200.0
2013-02-04 10:20:00,24.67,24.7,24.65,24.69,13800.0,23.5036,23.5322,23.4846,23.5227,13800.0
2013-02-04 10:30:00,24.7,24.7,24.64,24.64,11800.0,23.5322,23.5322,23.4751,23.4751,11800.0
2013-02-04 10:40:00,24.64,24.65,24.61,24.62,21200.0,23.4751,23.4846,23.4465,23.456,21200.0
2013-02-04 10:50:00,24.63,24.64,24.57,24.58,16600.0,23.4655,23.4751,23.4084,23.4179,16600.0
2013-02-04 11:00:00,24.59,24.59,24.52,24.53,14600.0,23.4274,23.4274,23.3607,23.3703,14600.0
2013-02-04 11:10:00,24.54,24.55,24.5,24.53,16200.0,23.3798,23.3893,23.3417,23.3703,16200.0
2013-02-04 11:20:00,24.54,24.54,24.48,24.49,20400.0,23.3798,23.3798,23.3226,23.3321,20400.0
2013-02-04 11:30:00,24.49,24.5,24.45,24.45,26600.0,23.3321,23.3417,23.294,23.294,26600.0
2013-02-04 11:40:00,24.45,24.5,24.45,24.48,15600.0,23.294,23.3417,23.294,23.3226,15600.0
2013-02-04 11:50:00,24.49,24.49,24.45,24.45,15800.0,23.3321,23.3321,23.294,23.294,15800.0
2013-02-04 12:00:00,24.46,24.46,24.43,24.43,14000.0,23.3036,23.3036,23.275,23.275,14000.0
2013-02-04 12:10:00,24.43,24.49,24.43,24.48,15400.0,23.275,23.3321,23.275,23.3226,15400.0
2013-02-04 12:20:00,24.49,24.51,24.48,24.5,12800.0,23.3321,23.3512,23.3226,23.3417,12800.0
2013-02-04 12:30:00,24.5,24.53,24.5,24.53,8800.0,23.3417,23.3703,23.3417,23.3703,8800.0
2013-02-04 12:40:00,24.53,24.53,24.5,24.51,8800.0,23.3703,23.3703,23.3417,23.3512,8800.0
2013-02-04 12:50:00,24.52,24.52,24.48,24.49,9200.0,23.3607,23.3607,23.3226,23.3321,9200.0
2013-02-04 13:00:00,24.49,24.5,24.47,24.49,11200.0,23.3321,23.3417,23.3131,23.3321,11200.0
2013-02-04 13:10:00,24.49,24.49,24.46,24.48,12800.0,23.3321,23.3321,23.3036,23.3226,12800.0
2013-02-04 13:20:00,24.47,24.5,24.47,24.48,26800.0,23.3131,23.3417,23.3131,23.3226,26800.0
2013-02-04 13:30:00,24.48,24.48,24.46,24.46,8200.0,23.3226,23.3226,23.3036,23.3036,8200.0
2013-02-04 13:40:00,24.47,24.48,24.43,24.46,19000.0,23.3131,23.3226,23.275,23.3036,19000.0
2013-02-04 13:50:00,24.47,24.47,24.45,24.47,8400.0,23.3131,23.3131,23.294,23.3131,8400.0
2013-02-04 14:00:00,24.47,24.48,24.46,24.48,8400.0,23.3131,23.3226,23.3036,23.3226,8400.0
2013-02-04 14:10:00,24.47,24.48,24.46,24.46,6000.0,23.3131,23.3226,23.3036,23.3036,6000.0
2013-02-04 14:20:00,24.46,24.46,24.43,24.46,15200.0,23.3036,23.3036,23.275,23.3036,15200.0
2013-02-04 14:30:00,24.49,24.5,24.48,24.5,8600.0,23.3321,23.3417,23.3226,23.3417,8600.0
2013-02-04 14:40:00,24.5,24.54,24.5,24.5,18200.0,23.3417,23.3798,23.3417,23.3417,18200.0
2013-02-04 14:50:00,24.51,24.54,24.5,24.54,16600.0,23.3512,23.3798,23.3417,23.3798,16600.0
2013-02-04 15:00:00,24.54,24.54,24.49,24.49,25000.0,23.3798,23.3798,23.3321,23.3321,25000.0
2013-02-04 15:10:00,24.49,24.49,24.46,24.47,25600.0,23.3321,23.3321,23.3036,23.3131,25600.0
2013-02-04 15:20:00,24.47,24.48,24.45,24.47,31800.0,23.3131,23.3226,23.294,23.3131,31800.0
2013-02-04 15:30:00,24.47,24.47,24.38,24.39,109000.0,23.3131,23.3131,23.2273,23.2369,109000.0
2013-02-04 15:40:00,24.4,24.43,24.39,24.4,94400.0,23.2464,23.275,23.2369,23.2464,94400.0
2013-02-04 15:50:00,24.4,24.42,24.39,24.4,120400.0,23.2464,23.2655,23.2369,23.2464,120400.0
2013-02-05 09:30:00,24.55,24.55,24.45,24.48,12400.0,23.3893,23.3893,23.294,23.3226,12400.0
2013-02-05 09:40:00,24.48,24.61,24.45,24.6,28000.0,23.3226,23.4465,23.294,23.4369,28000.0
2013-02-05 09:50:00,24.59,24.63,24.58,24.61,18600.0,23.4274,23.4655,23.4179,23.4465,18600.0
2013-02-05 10:00:00,24.6,24.62,24.6,24.61,12200.0,23.4369,23.456,23.4369,23.4465,12200.0
2013-02-05 10:10:00,24.6,24.61,24.57,24.6,14400.0,23.4369,23.4465,23.4084,23.4369,14400.0
2013-02-05 10:20:00,24.6,24.63,24.6,24.61,13200.0,23.4369,23.4655,23.4369,23.4465,13200.0
2013-02-05 10:30:00,24.61,24.64,24.6,24.64,11200.0,23.4465,23.4751,23.4369,23.4751,11200.0
2013-02-05 10:40:00,24.65,24.65,24.61,24.62,10400.0,23.4846,23.4846,23.4465,23.456,10400.0
2013-02-05 10:50:00,24.63,24.66,24.63,24.65,21800.0,23.4655,23.4941,23.4655,23.4846,21800.0
2013-02-05 11:00:00,24.66,24.67,24.65,24.65,25400.0,23.4941,23.5036,23.4846,23.4846,25400.0
2013-02-05 11:10:00,24.66,24.66,24.61,24.61,9600.0,23.4941,23.4941,23.4465,23.4465,9600.0
2013-02-05 11:20:00,24.61,24.61,24.58,24.6,18800.0,23.4465,23.4465,23.4179,23.4369,18800.0
2013-02-05 11:30:00,24.6,24.61,24.6,24.6,11200.0,23.4369,23.4465,23.4369,23.4369,11200.0
2013-02-05 11:40:00,24.59,24.6,24.58,24.58,19800.0,23.4274,23.4369,23.4179,23.4179,19800.0
2013-02-05 11:50:00,24.59,24.6,24.59,24.59,7600.0,23.4274,23.4369,23.4274,23.4274,7600.0
2013-02-05 12:00:00,24.59,24.61,24.58,24.6,13000.0,23.4274,23.4465,23.4179,23.4369,13000.0
2013-02-05 12:10:00,24.6,24.62,24.6,24.62,6800.0,23.4369,23.456,23.4369,23.456,6800.0
2013-02-05 12:20:00,24.61,24.64,24.61,24.62,26600.0,23.4465,23.4751,23.4465,23.456,26600.0
2013-02-05 12:30:00,24.62,24.64,24.62,24.63,6400.0,23.456,23.4751,23.456,23.4655,6400.0
2013-02-05 12:40:00,24.63,24.68,24.63,24.66,30400.0,23.4655,23.5132,23.4655,23.4941,30400.0
2013-02-05 12:50:00,24.66,24.66,24.63,24.64,15400.0,23.4941,23.4941,23.4655,23.4751,15400.0
2013-02-05 13:00:00,24.64,24.64,24.63,24.63,16600.0,23.4751,23.4751,23.4655,23.4655,16600.0
2013-02-05 13:10:00,24.63,24.64,24.62,24.63,20200.0,23.4655,23.4751,23.456,23.4655,20200.0
2013-02-05 13:20:00,24.63,24.64,24.63,24.64,24000.0,23.4655,23.4751,23.4655,23.4751,24000.0
2013-02-05 13:30:00,24.63,24.66,24.63,24.66,20200.0,23.4655,23.4941,23.4655,23.4941,20200.0
2013-02-05 13:40:00,24.66,24.66,24.64,24.64,18000.0,23.4941,23.4941,23.4751,23.4751,18000.0
2013-02-05 13:50:00,24.64,24.66,24.64,24.65,34400.0,23.4751,23.4941,23.4751,23.4846,34400.0
2013-02-05 14:00:00,24.65,24.68,24.65,24.68,37800.0,23.4846,23.5132,23.4846,23.5132,37800.0
2013-02-05 14:10:00,24.67,24.68,24.67,24.68,14600.0,23.5036,23.5132,23.5036,23.5132,14600.0
2013-02-05 14:20:00,24.68,24.68,24.66,24.67,25000.0,23.5132,23.5132,23.4941,23.5036,25000.0
2013-02-05 14:30:00,24.67,24.68,24.66,24.67,20800.0,23.5036,23.5132,23.4941,23.5036,20800.0
2013-02-05 14:40:00,24.66,24.67,24.66,24.66,28200.0,23.4941,23.5036,23.4941,23.4941,28200.0
2013-02-05 14:50:00,24.66,24.69,24.66,24.69,20600.0,23.4941,23.5227,23.4941,23.5227,20600.0
2013-02-05 15:00:00,24.69,24.71,24.67,24.67,23400.0,23.5227,23.5417,23.5036,23.5036,23400.0
2013-02-05 15:10:00,24.67,24.74,24.67,24.73,43600.0,23.5036,23.5703,23.5036,23.5608,43600.0
2013-02-05 15:20:00,24.73,24.78,24.73,24.77,57400.0,23.5608,23.6084,23.5608,23.5989,57400.0
2013-02-05 15:30:00,24.78,24.81,24.77,24.8,55400.0,23.6084,23.637,23.5989,23.6275,55400.0
2013-02-05 15:40:00,24.8,24.82,24.79,24.8,96600.0,23.6275,23.6465,23.618,23.6275,96600.0
2013-02-05 15:50:00,24.8,24.82,24.77,24.79,129600.0,23.6275,23.6465,23.5989,23.618,129600.0
2013-02-06 09:30:00,24.76,24.76,24.66,24.71,19200.0,23.5894,23.5894,23.4941,23.5417,19200.0
2013-02-06 09:40:00,24.71,24.71,24.64,24.69,10200.0,23.5417,23.5417,23.4751,23.5227,10200.0
2013-02-06 09:50:00,24.67,24.68,24.61,24.65,28600.0,23.5036,23.5132,23.4465,23.4846,28600.0
2013-02-06 10:00:00,24.65,24.7,24.61,24.68,13000.0,23.4846,23.5322,23.4465,23.5132,13000.0
2013-02-06 10:10:00,24.68,24.68,24.64,24.64,6200.0,23.5132,23.5132,23.4751,23.4751,6200.0
2013-02-06 10:20:00,24.64,24.68,24.61,24.66,17000.0,23.4751,23.5132,23.4465,23.4941,17000.0
2013-02-06 10:30:00,24.68,24.72,24.66,24.68,5200.0,23.5132,23.5513,23.4941,23.5132,5200.0
2013-02-06 10:40:00,24.68,24.68,24.65,24.68,7600.0,23.5132,23.5132,23.4846,23.5132,7600.0
2013-02-06 10:50:00,24.68,24.7,24.64,24.67,11600.0,23.5132,23.5322,23.4751,23.5036,11600.0
2013-02-06 11:00:00,24.69,24.73,24.68,24.72,9200.0,23.5227,23.5608,23.5132,23.5513,9200.0
2013-02-06 11:10:00,24.72,24.77,24.71,24.77,12400.0,23.5513,23.5989,23.5417,23.5989,12400.0
2013-02-06 11:20:00,24.77,24.82,24.76,24.82,22000.0,23.5989,23.6465,23.5894,23.6465,22000.0
2013-02-06 11:30:00,24.81,24.82,24.8,24.8,16200.0,23.637,23.6465,23.6275,23.6275,16200.0
2013-02-06 11:40:00,24.8,24.82,24.79,24.8,10600.0,23.6275,23.6465,23.618,23.6275,10600.0
2013-02-06 11:50:00,24.8,24.8,24.78,24.8,9600.0,23.6275,23.6275,23.6084,23.6275,9600.0
2013-02-06 12:00:00,24.81,24.82,24.8,24.82,10800.0,23.637,23.6465,23.6275,23.6465,10800.0
2013-02-06 12:10:00,24.82,24.86,24.82,24.86,9800.0,23.6465,23.6847,23.6465,23.6847,9800.0
2013-02-06 12:20:00,24.86,24.89,24.85,24.87,29800.0,23.6847,23.7132,23.6751,23.6942,29800.0
2013-02-06 12:30:00,24.85,24.86,24.84,24.86,8200.0,23.6751,23.6847,23.6656,23.6847,8200.0
2013-02-06 12:40:00,24.86,24.86,24.84,24.85,10000.0,23.6847,23.6847,23.6656,23.6751,10000.0
2013-02-06 12:50:00,24.84,24.85,24.83,24.84,11400.0,23.6656,23.6751,23.6561,23.6656,11400.0
2013-02-06 13:00:00,24.82,24.83,24.75,24.77,10800.0,23.6465,23.6561,23.5799,23.5989,10800.0
2013-02-06 13:10:00,24.76,24.81,24.75,24.79,35000.0,23.5894,23.637,23.5799,23.618,35000.0
2013-02-06 13:20:00,24.79,24.79,24.74,24.77,14000.0,23.618,23.618,23.5703,23.5989,14000.0
2013-02-06 13:30:00,24.77,24.77,24.74,24.77,8000.0,23.5989,23.5989,23.5703,23.5989,8000.0
2013-02-06 13:40:00,24.77,24.8,24.77,24.78,7200.0,23.5989,23.6275,23.5989,23.6084,7200.0
2013-02-06 13:50:00,24.79,24.81,24.79,24.81,16400.0,23.618,23.637,23.618,23.637,16400.0
2013-02-06 14:00:00,24.81,24.81,24.78,24.8,15600.0,23.637,23.637,23.6084,23.6275,15600.0
2013-02-06 14:10:00,24.8,24.82,24.79,24.82,12000.0,23.6275,23.6465,23.618,23.6465,12000.0
2013-02-06 14:20:00,24.81,24.83,24.81,24.83,15000.0,23.637,23.6561,23.637,23.6561,15000.0
2013-02-06 14:30:00,24.83,24.85,24.82,24.83,27200.0,23.6561,23.6751,23.6465,23.6561,27200.0
2013-02-06 14:40:00,24.84,24.87,24.84,24.86,22400.0,23.6656,23.6942,23.6656,23.6847,22400.0
2013-02-06 14:50:00,24.86,24.88,24.85,24.88,20000.0,23.6847,23.7037,23.6751,23.7037,20000.0
2013-02-06 15:00:00,24.88,24.89,24.85,24.86,18400.0,23.7037,23.7132,23.6751,23.6847,18400.0
2013-02-06 15:10:00,24.86,24.86,24.84,24.86,22600.0,23.6847,23.6847,23.6656,23.6847,22600.0
2013-02-06 15:20:00,24.86,24.89,24.85,24.89,24800.0,23.6847,23.7132,23.6751,23.7132,24800.0
2013-02-06 15:30:00,24.88,24.88,24.86,24.87,28600.0,23.7037,23.7037,23.6847,23.6942,28600.0
2013-02-06 15:40:00,24.88,24.94,24.87,24.93,54400.0,23.7037,23.7609,23.6942,23.7513,54400.0
2013-02-06 15:50:00,24.93,24.95,24.9,24.93,99800.0,23.7513,23.7704,23.7228,23.7513,99800.0
2013-02-07 09:30:00,24.87,24.96,24.87,24.94,7000.0,23.6942,23.7799,23.6942,23.7609,7000.0
2013-02-07 09:40:00,24.87,25.0,24.83,24.95,31800.0,23.6942,23.818,23.6561,23.7704,31800.0
2013-02-07 09:50:00,24.93,24.96,24.89,24.96,9600.0,23.7513,23.7799,23.7132,23.7799,9600.0
2013-02-07 10:00:00,24.93,25.02,24.91,24.91,78200.0,23.7513,23.8371,23.7323,23.7323,78200.0
2013-02-07 10:10:00,24.91,24.91,24.75,24.81,30400.0,23.7323,23.7323,23.5799,23.637,30400.0
2013-02-07 10:20:00,24.81,24.82,24.7,24.74,26000.0,23.637,23.6465,23.5322,23.5703,26000.0
2013-02-07 10:30:00,24.74,24.74,24.7,24.73,17000.0,23.5703,23.5703,23.5322,23.5608,17000.0
2013-02-07 10:40:00,24.73,24.74,24.65,24.66,14000.0,23.5608,23.5703,23.4846,23.4941,14000.0
2013-02-07 10:50:00,24.67,24.67,24.65,24.65,9200.0,23.5036,23.5036,23.4846,23.4846,9200.0
2013-02-07 11:00:00,24.65,24.69,24.64,24.69,15400.0,23.4846,23.5227,23.4751,23.5227,15400.0
2013-02-07 11:10:00,24.69,24.69,24.67,24.68,19200.0,23.5227,23.5227,23.5036,23.5132,19200.0
2013-02-07 11:20:00,24.67,24.7,24.66,24.67,11200.0,23.5036,23.5322,23.4941,23.5036,11200.0
2013-02-07 11:30:00,24.67,24.68,24.61,24.61,11800.0,23.5036,23.5132,23.4465,23.4465,11800.0
2013-02-07 11:40:00,24.6,24.62,24.6,24.61,14800.0,23.4369,23.456,23.4369,23.4465,14800.0
2013-02-07 11:50:00,24.61,24.62,24.61,24.62,19400.0,23.4465,23.456,23.4465,23.456,19400.0
2013-02-07 12:00:00,24.62,24.65,24.62,24.65,6400.0,23.456,23.4846,23.456,23.4846,6400.0
2013-02-07 12:10:00,24.66,24.66,24.64,24.64,11600.0,23.4941,23.4941,23.4751,23.4751,11600.0
2013-02-07 12:20:00,24.63,24.64,24.61,24.64,8600.0,23.4655,23.4751,23.4465,23.4751,8600.0
2013-02-07 12:30:00,24.64,24.65,24.63,24.64,8400.0,23.4751,23.4846,23.4655,23.4751,8400.0
2013-02-07 12:40:00,24.64,24.65,24.64,24.64,11800.0,23.4751,23.4846,23.4751,23.4751,11800.0
2013-02-07 12:50:00,24.64,24.66,24.64,24.65,20400.0,23.4751,23.4941,23.4751,23.4846,20400.0
2013-02-07 13:00:00,24.65,24.66,24.64,24.65,40400.0,23.4846,23.4941,23.4751,23.4846,40400.0
2013-02-07 13:10:00,24.65,24.68,24.65,24.68,8000.0,23.4846,23.5132,23.4846,23.5132,8000.0
2013-02-07 13:20:00,24.68,24.68,24.67,24.68,11200.0,23.5132,23.5132,23.5036,23.5132,11200.0
2013-02-07 13:30:00,24.68,24.68,24.65,24.65,9200.0,23.5132,23.5132,23.4846,23.4846,9200.0
2013-02-07 13:40:00,24.64,24.74,24.64,24.73,20600.0,23.4751,23.5703,23.4751,23.5608,20600.0
2013-02-07 13:50:00,24.74,24.76,24.74,24.75,13600.0,23.5703,23.5894,23.5703,23.5799,13600.0
2013-02-07 14:00:00,24.76,24.78,24.75,24.75,23200.0,23.5894,23.6084,23.5799,23.5799,23200.0
2013-02-07 14:10:00,24.75,24.75,24.75,24.75,8600.0,23.5799,23.5799,23.5799,23.5799,8600.0
2013-02-07 14:20:00,24.75,24.75,24.75,24.75,10600.0,23.5799,23.5799,23.5799,23.5799,10600.0
2013-02-07 14:30:00,24.75,24.75,24.69,24.69,29000.0,23.5799,23.5799,23.5227,23.5227,29000.0
2013-02-07 14:40:00,24.68,24.73,24.68,24.73,42000.0,23.5132,23.5608,23.5132,23.5608,42000.0
2013-02-07 14:50:00,24.73,24.74,24.71,24.74,43600.0,23.5608,23.5703,23.5417,23.5703,43600.0
2013-02-07 15:00:00,24.74,24.75,24.71,24.73,25000.0,23.5703,23.5799,23.5417,23.5608,25000.0
2013-02-07 15:10:00,24.72,24.76,24.72,24.76,29000.0,23.5513,23.5894,23.5513,23.5894,29000.0
2013-02-07 15:20:00,24.76,24.77,24.74,24.77,41400.0,23.5894,23.5989,23.5703,23.5989,41400.0
2013-02-07 15:30:00,24.77,24.78,24.75,24.76,38200.0,23.5989,23.6084,23.5799,23.5894,38200.0
2013-02-07 15:40:00,24.77,24.79,24.76,24.79,52200.0,23.5989,23.618,23.5894,23.618,52200.0
2013-02-07 15:50:00,24.79,24.79,24.75,24.79,83800.0,23.618,23.618,23.5799,23.618,83800.0
2013-02-08 09:30:00,24.77,24.82,24.75,24.82,9800.0,23.5989,23.6465,23.5799,23.6465,9800.0
2013-02-08 09:40:00,24.85,24.85,24.82,24.82,10400.0,23.6751,23.6751,23.6465,23.6465,10400.0
2013-02-08 09:50:00,24.79,24.84,24.79,24.83,4400.0,23.618,23.6656,23.618,23.6561,4400.0
2013-02-08 10:00:00,24.83,24.84,24.82,24.84,5600.0,23.6561,23.6656,23.6465,23.6656,5600.0
2013-02-08 10:10:00,24.85,24.85,24.82,24.83,5200.0,23.6751,23.6751,23.6465,23.6561,5200.0
2013-02-08 10:20:00,24.82,24.86,24.82,24.83,14800.0,23.6465,23.6847,23.6465,23.6561,14800.0
2013-02-08 10:30:00,24.83,24.88,24.82,24.88,10200.0,23.6561,23.7037,23.6465,23.7037,10200.0
2013-02-08 10:40:00,24.88,24.92,24.88,24.91,24200.0,23.7037,23.7418,23.7037,23.7323,24200.0
2013-02-08 10:50:00,24.91,24.93,24.9,24.91,23000.0,23.7323,23.7513,23.7228,23.7323,23000.0
2013-02-08 11:00:00,24.91,24.93,24.9,24.91,10400.0,23.7323,23.7513,23.7228,23.7323,10400.0
2013-02-08 11:10:00,24.91,24.91,24.86,24.9,22800.0,23.7323,23.7323,23.6847,23.7228,22800.0
2013-02-08 11:20:00,24.89,24.93,24.88,24.93,21400.0,23.7132,23.7513,23.7037,23.7513,21400.0
2013-02-08 11:30:00,24.93,24.99,24.93,24.99,21200.0,23.7513,23.8085,23.7513,23.8085,21200.0
2013-02-08 11:40:00,24.99,25.05,24.99,25.04,27000.0,23.8085,23.8657,23.8085,23.8561,27000.0
2013-02-08 11:50:00,25.04,25.05,25.02,25.03,14400.0,23.8561,23.8657,23.8371,23.8466,14400.0
2013-02-08 12:00:00,25.03,25.05,25.03,25.05,21000.0,23.8466,23.8657,23.8466,23.8657,21000.0
2013-02-08 12:10:00,25.04,25.05,25.04,25.05,14800.0,23.8561,23.8657,23.8561,23.8657,14800.0
2013-02-08 12:20:00,25.05,25.05,25.03,25.04,9600.0,23.8657,23.8657,23.8466,23.8561,9600.0
2013-02-08 12:30:00,25.04,25.05,25.03,25.05,15600.0,23.8561,23.8657,23.8466,23.8657,15600.0
2013-02-08 12:40:00,25.05,25.05,25.04,25.05,34200.0,23.8657,23.8657,23.8561,23.8657,34200.0
2013-02-08 12:50:00,25.05,25.05,25.03,25.03,31200.0,23.8657,23.8657,23.8466,23.8466,31200.0
2013-02-08 13:00:00,25.04,25.04,25.0,25.02,10200.0,23.8561,23.8561,23.818,23.8371,10200.0
2013-02-08 13:10:00,25.0,25.0,24.95,24.96,16200.0,23.818,23.818,23.7704,23.7799,16200.0
2013-02-08 13:20:00,24.96,24.99,24.96,24.97,17400.0,23.7799,23.8085,23.7799,23.7895,17400.0
2013-02-08 13:30:00,24.98,24.98,24.95,24.96,12000.0,23.799,23.799,23.7704,23.7799,12000.0
2013-02-08 13:40:00,24.96,24.96,24.91,24.92,20400.0,23.7799,23.7799,23.7323,23.7418,20400.0
2013-02-08 13:50:00,24.91,24.92,24.9,24.9,13600.0,23.7323,23.7418,23.7228,23.7228,13600.0
2013-02-08 14:00:00,24.9,24.93,24.89,24.92,12800.0,23.7228,23.7513,23.7132,23.7418,12800.0
2013-02-08 14:10:00,24.92,24.94,24.92,24.94,13800.0,23.7418,23.7609,23.7418,23.7609,13800.0
2013-02-08 14:20:00,24.95,24.95,24.93,24.95,12800.0,23.7704,23.7704,23.7513,23.7704,12800.0
2013-02-08 14:30:00,24.95,24.95,24.93,24.93,11600.0,23.7704,23.7704,23.7513,23.7513,11600.0
2013-02-08 14:40:00,24.93,24.93,24.91,24.93,19000.0,23.7513,23.7513,23.7323,23.7513,19000.0
2013-02-08 14:50:00,24.93,24.95,24.92,24.95,22800.0,23.7513,23.7704,23.7418,23.7704,22800.0
2013-02-08 15:00:00,24.95,24.97,24.93,24.95,24200.0,23.7704,23.7895,23.7513,23.7704,24200.0
2013-02-08 15:10:00,24.95,24.97,24.94,24.96,27800.0,23.7704,23.7895,23.7609,23.7799,27800.0
2013-02-08 15:20:00,24.97,24.97,24.9,24.9,36600.0,23.7895,23.7895,23.7228,23.7228,36600.0
2013-02-08 15:30:00,24.91,24.92,24.86,24.86,52600.0,23.7323,23.7418,23.6847,23.6847,52600.0
2013-02-08 15:40:00,24.86,24.96,24.86,24.95,77800.0,23.6847,23.7799,23.6847,23.7704,77800.0
2013-02-08 15:50:00,24.95,24.98,24.95,24.98,69600.0,23.7704,23.799,23.7704,23.799,69600.0
2013-02-11 09:30:00,24.91,25.01,24.86,24.94,15400.0,23.7323,23.8276,23.6847,23.7609,15400.0
2013-02-11 09:40:00,24.88,24.95,24.85,24.95,24200.0,23.7037,23.7704,23.6751,23.7704,24200.0
2013-02-11 09:50:00,24.96,24.98,24.91,24.92,8600.0,23.7799,23.799,23.7323,23.7418,8600.0
2013-02-11 10:00:00,24.92,24.93,24.89,24.93,26200.0,23.7418,23.7513,23.7132,23.7513,26200.0
2013-02-11 10:10:00,24.91,24.95,24.89,24.93,23800.0,23.7323,23.7704,23.7132,23.7513,23800.0
2013-02-11 10:20:00,24.93,24.97,24.91,24.97,33000.0,23.7513,23.7895,23.7323,23.7895,33000.0
2013-02-11 10:30:00,24.97,25.0,24.96,24.98,27600.0,23.7895,23.818,23.7799,23.799,27600.0
2013-02-11 10:40:00,24.98,25.05,24.98,25.04,31400.0,23.799,23.8657,23.799,23.8561,31400.0
2013-02-11 10:50:00,25.04,25.05,24.99,24.99,38800.0,23.8561,23.8657,23.8085,23.8085,38800.0
2013-02-11 11:00:00,24.99,25.0,24.96,24.98,23600.0,23.8085,23.818,23.7799,23.799,23600.0
2013-02-11 11:10:00,24.97,24.98,24.93,24.93,8200.0,23.7895,23.799,23.7513,23.7513,8200.0
2013-02-11 11:20:00,24.93,24.96,24.93,24.93,19600.0,23.7513,23.7799,23.7513,23.7513,19600.0
2013-02-11 11:30:00,24.95,24.98,24.93,24.95,15800.0,23.7704,23.799,23.7513,23.7704,15800.0
2013-02-11 11:40:00,24.93,24.95,24.92,24.94,11800.0,23.7513,23.7704,23.7418,23.7609,11800.0
2013-02-11 11:50:00,24.93,24.95,24.92,24.95,36000.0,23.7513,23.7704,23.7418,23.7704,36000.0
2013-02-11 12:00:00,24.93,24.96,24.93,24.93,13000.0,23.7513,23.7799,23.7513,23.7513,13000.0
2013-02-11 12:10:00,24.93,24.93,24.92,24.93,8200.0,23.7513,23.7513,23.7418,23.7513,8200.0
2013-02-11 12:20:00,24.93,24.96,24.93,24.94,12200.0,23.7513,23.7799,23.7513,23.7609,12200.0
2013-02-11 12:30:00,24.94,24.95,24.92,24.92,14600.0,23.7609,23.7704,23.7418,23.7418,14600.0
2013-02-11 12:40:00,24.93,24.93,24.92,24.92,16400.0,23.7513,23.7513,23.7418,23.7418,16400.0
2013-02-11 12:50:00,24.93,24.94,24.93,24.93,8400.0,23.7513,23.7609,23.7513,23.7513,8400.0
2013-02-11 13:00:00,24.93,24.95,24.93,24.95,21600.0,23.7513,23.7704,23.7513,23.7704,21600.0
2013-02-11 13:10:00,24.96,24.98,24.94,24.94,7000.0,23.7799,23.799,23.7609,23.7609,7000.0
2013-02-11 13:20:00,24.92,24.93,24.9,24.93,16200.0,23.7418,23.7513,23.7228,23.7513,16200.0
2013-02-11 13:30:00,24.93,24.93,24.91,24.91,8600.0,23.7513,23.7513,23.7323,23.7323,8600.0
2013-02-11 13:40:00,24.91,24.95,24.91,24.95,26400.0,23.7323,23.7704,23.7323,23.7704,26400.0
2013-02-11 13:50:00,24.94,24.96,24.93,24.95,18600.0,23.7609,23.7799,23.7513,23.7704,18600.0
2013-02-11 14:00:00,24.95,24.95,24.93,24.93,10400.0,23.7704,23.7704,23.7513,23.7513,10400.0
2013-02-11 14:10:00,24.94,24.97,24.94,24.96,16000.0,23.7609,23.7895,23.7609,23.7799,16000.0
2013-02-11 14:20:00,24.96,24.98,24.96,24.98,18800.0,23.7799,23.799,23.7799,23.799,18800.0
2013-02-11 14:30:00,24.97,24.98,24.95,24.97,17800.0,23.7895,23.799,23.7704,23.7895,17800.0
2013-02-11 14:40:00,24.97,24.97,24.95,24.95,23000.0,23.7895,23.7895,23.7704,23.7704,23000.0
2013-02-11 14:50:00,24.95,24.97,24.95,24.96,22200.0,23.7704,23.7895,23.7704,23.7799,22200.0
2013-02-11 15:00:00,24.96,24.98,24.96,24.96,30400.0,23.7799,23.799,23.7799,23.7799,30400.0
2013-02-11 15:10:00,24.96,24.97,24.96,24.97,39000.0,23.7799,23.7895,23.7799,23.7895,39000.0
2013-02-11 15:20:00,24.97,24.97,24.95,24.96,45200.0,23.7895,23.7895,23.7704,23.7799,45200.0
2013-02-11 15:30:00,24.96,24.96,24.96,24.96,18000.0,23.7799,23.7799,23.7799,23.7799,18000.0
2013-02-11 15:40:00,24.96,24.99,24.96,24.98,48400.0,23.7799,23.8085,23.7799,23.799,48400.0
2013-02-11 15:50:00,24.98,24.98,24.93,24.96,53800.0,23.799,23.799,23.7513,23.7799,53800.0
2013-02-12 09:30:00,24.91,24.97,24.78,24.81,40000.0,23.7323,23.7895,23.6084,23.637,40000.0
2013-02-12 09:40:00,24.82,24.9,24.79,24.84,20800.0,23.6465,23.7228,23.618,23.6656,20800.0
2013-02-12 09:50:00,24.84,24.88,24.79,24.79,27800.0,23.6656,23.7037,23.618,23.618,27800.0
2013-02-12 10:00:00,24.78,24.82,24.76,24.79,27000.0,23.6084,23.6465,23.5894,23.618,27000.0
2013-02-12 10:10:00,24.8,24.8,24.77,24.79,22000.0,23.6275,23.6275,23.5989,23.618,22000.0
2013-02-12 10:20:00,24.79,24.79,24.76,24.76,21200.0,23.618,23.618,23.5894,23.5894,21200.0
2013-02-12 10:30:00,24.77,24.85,24.75,24.85,31800.0,23.5989,23.6751,23.5799,23.6751,31800.0
2013-02-12 10:40:00,24.85,24.9,24.83,24.88,18200.0,23.6751,23.7228,23.6561,23.7037,18200.0
2013-02-12 10:50:00,24.88,24.89,24.84,24.85,15800.0,23.7037,23.7132,23.6656,23.6751,15800.0
2013-02-12 11:00:00,24.85,24.89,24.85,24.89,12200.0,23.6751,23.7132,23.6751,23.7132,12200.0
2013-02-12 11:10:00,24.89,24.9,24.85,24.85,10600.0,23.7132,23.7228,23.6751,23.6751,10600.0
2013-02-12 11:20:00,24.85,24.86,24.84,24.84,8600.0,23.6751,23.6847,23.6656,23.6656,8600.0
2013-02-12 11:30:00,24.83,24.84,24.81,24.81,8400.0,23.6561,23.6656,23.637,23.637,8400.0
2013-02-12 11:40:00,24.8,24.81,24.8,24.81,16400.0,23.6275,23.637,23.6275,23.637,16400.0
2013-02-12 11:50:00,24.82,24.82,24.8,24.8,5800.0,23.6465,23.6465,23.6275,23.6275,5800.0
2013-02-12 12:00:00,24.81,24.86,24.8,24.85,23000.0,23.637,23.6847,23.6275,23.6751,23000.0
2013-02-12 12:10:00,24.85,24.86,24.83,24.86,56200.0,23.6751,23.6847,23.6561,23.6847,56200.0
2013-02-12 12:20:00,24.85,24.85,24.79,24.8,21000.0,23.6751,23.6751,23.618,23.6275,21000.0
2013-02-12 12:30:00,24.8,24.82,24.79,24.81,12400.0,23.6275,23.6465,23.618,23.637,12400.0
2013-02-12 12:40:00,24.82,24.83,24.79,24.82,20400.0,23.6465,23.6561,23.618,23.6465,20400.0
2013-02-12 12:50:00,24.82,24.84,24.82,24.84,22400.0,23.6465,23.6656,23.6465,23.6656,22400.0
2013-02-12 13:00:00,24.83,24.86,24.83,24.85,93600.0,23.6561,23.6847,23.6561,23.6751,93600.0
2013-02-12 13:10:00,24.86,24.86,24.82,24.82,19000.0,23.6847,23.6847,23.6465,23.6465,19000.0
2013-02-12 13:20:00,24.82,24.84,24.82,24.84,20800.0,23.6465,23.6656,23.6465,23.6656,20800.0
2013-02-12 13:30:00,24.84,24.84,24.8,24.8,19000.0,23.6656,23.6656,23.6275,23.6275,19000.0
2013-02-12 13:40:00,24.8,24.8,24.79,24.8,23200.0,23.6275,23.6275,23.618,23.6275,23200.0
2013-02-12 13:50:00,24.8,24.8,24.77,24.78,34200.0,23.6275,23.6275,23.5989,23.6084,34200.0
2013-02-12 14:00:00,24.78,24.8,24.78,24.8,51400.0,23.6084,23.6275,23.6084,23.6275,51400.0
2013-02-12 14:10:00,24.8,24.81,24.8,24.8,13600.0,23.6275,23.637,23.6275,23.6275,13600.0
2013-02-12 14:20:00,24.8,24.81,24.79,24.8,34400.0,23.6275,23.637,23.618,23.6275,34400.0
2013-02-12 14:30:00,24.81,24.82,24.81,24.82,19600.0,23.637,23.6465,23.637,23.6465,19600.0
2013-02-12 14:40:00,24.82,24.83,24.82,24.82,21200.0,23.6465,23.6561,23.6465,23.6465,21200.0
2013-02-12 14:50:00,24.82,24.82,24.79,24.8,22800.0,23.6465,23.6465,23.618,23.6275,22800.0
2013-02-12 15:00:00,24.79,24.8,24.79,24.79,31600.0,23.618,23.6275,23.618,23.618,31600.0
2013-02-12 15:10:00,24.79,24.8,24.79,24.79,29400.0,23.618,23.6275,23.618,23.618,29400.0
2013-02-12 15:20:00,24.79,24.79,24.77,24.78,41200.0,23.618,23.618,23.5989,23.6084,41200.0
2013-02-12 15:30:00,24.77,24.81,24.77,24.78,34600.0,23.5989,23.637,23.5989,23.6084,34600.0
2013-02-12 15:40:00,24.78,24.79,24.75,24.77,60200.0,23.6084,23.618,23.5799,23.5989,60200.0
2013-02-12 15:50:00,24.77,24.78,24.76,24.78,102800.0,23.5989,23.6084,23.5894,23.6084,102800.0
2013-02-13 09:30:00,24.75,24.75,24.5,24.7,18600.0,23.5893,23.5893,23.351,23.5417,18600.0
2013-02-13 09:40:00,24.71,24.72,24.65,24.67,14600.0,23.5512,23.5607,23.494,23.5131,14600.0
2013-02-13 09:50:00,24.67,24.75,24.65,24.75,16200.0,23.5131,23.5893,23.494,23.5893,16200.0
2013-02-13 10:00:00,24.77,24.83,24.76,24.83,27600.0,23.6084,23.6656,23.5989,23.6656,27600.0
2013-02-13 10:10:00,24.83,24.88,24.79,24.8,57200.0,23.6656,23.7132,23.6274,23.637,57200.0
2013-02-13 10:20:00,24.81,24.82,24.78,24.82,19400.0,23.6465,23.656,23.6179,23.656,19400.0
2013-02-13 10:30:00,24.82,24.87,24.8,24.86,23000.0,23.656,23.7037,23.637,23.6942,23000.0
2013-02-13 10:40:00,24.86,24.89,24.85,24.87,20800.0,23.6942,23.7228,23.6846,23.7037,20800.0
2013-02-13 10:50:00,24.85,24.86,24.83,24.85,21800.0,23.6846,23.6942,23.6656,23.6846,21800.0
2013-02-13 11:00:00,24.84,24.85,24.82,24.82,11800.0,23.6751,23.6846,23.656,23.656,11800.0
2013-02-13 11:10:00,24.83,24.83,24.71,24.72,16400.0,23.6656,23.6656,23.5512,23.5607,16400.0
2013-02-13 11:20:00,24.72,24.75,24.71,24.75,11400.0,23.5607,23.5893,23.5512,23.5893,11400.0
2013-02-13 11:30:00,24.75,24.8,24.74,24.78,10400.0,23.5893,23.637,23.5798,23.6179,10400.0
2013-02-13 11:40:00,24.77,24.78,24.72,24.72,7800.0,23.6084,23.6179,23.5607,23.5607,7800.0
2013-02-13 11:50:00,24.72,24.73,24.72,24.73,5400.0,23.5607,23.5703,23.5607,23.5703,5400.0
2013-02-13 12:00:00,24.73,24.74,24.72,24.72,11400.0,23.5703,23.5798,23.5607,23.5607,11400.0
2013-02-13 12:10:00,24.72,24.73,24.72,24.72,11400.0,23.5607,23.5703,23.5607,23.5607,11400.0
2013-02-13 12:20:00,24.72,24.72,24.69,24.69,6600.0,23.5607,23.5607,23.5321,23.5321,6600.0
2013-02-13 12:30:00,24.69,24.71,24.68,24.7,19000.0,23.5321,23.5512,23.5226,23.5417,19000.0
2013-02-13 12:40:00,24.7,24.73,24.7,24.73,27800.0,23.5417,23.5703,23.5417,23.5703,27800.0
2013-02-13 12:50:00,24.73,24.75,24.72,24.75,57000.0,23.5703,23.5893,23.5607,23.5893,57000.0
2013-02-13 13:00:00,24.75,24.79,24.75,24.78,16800.0,23.5893,23.6274,23.5893,23.6179,16800.0
2013-02-13 13:10:00,24.78,24.8,24.78,24.8,13800.0,23.6179,23.637,23.6179,23.637,13800.0
2013-02-13 13:20:00,24.79,24.82,24.79,24.81,12400.0,23.6274,23.656,23.6274,23.6465,12400.0
2013-02-13 13:30:00,24.81,24.81,24.78,24.78,11200.0,23.6465,23.6465,23.6179,23.6179,11200.0
2013-02-13 13:40:00,24.78,24.8,24.78,24.8,8200.0,23.6179,23.637,23.6179,23.637,8200.0
2013-02-13 13:50:00,24.81,24.81,24.78,24.79,10000.0,23.6465,23.6465,23.6179,23.6274,10000.0
2013-02-13 14:00:00,24.79,24.8,24.77,24.78,16000.0,23.6274,23.637,23.6084,23.6179,16000.0
2013-02-13 14:10:00,24.77,24.8,24.77,24.79,56600.0,23.6084,23.637,23.6084,23.6274,56600.0
2013-02-13 14:20:00,24.79,24.81,24.78,24.8,46800.0,23.6274,23.6465,23.6179,23.637,46800.0
2013-02-13 14:30:00,24.8,24.83,24.79,24.81,40000.0,23.637,23.6656,23.6274,23.6465,40000.0
2013-02-13 14:40:00,24.81,24.82,24.8,24.82,11000.0,23.6465,23.656,23.637,23.656,11000.0
2013-02-13 14:50:00,24.82,24.82,24.82,24.82,22200.0,23.656,23.656,23.656,23.656,22200.0
2013-02-13 15:00:00,24.83,24.84,24.81,24.81,26200.0,23.6656,23.6751,23.6465,23.6465,26200.0
2013-02-13 15:10:00,24.81,24.85,24.81,24.85,39400.0,23.6465,23.6846,23.6465,23.6846,39400.0
2013-02-13 15:20:00,24.85,24.86,24.81,24.84,36200.0,23.6846,23.6942,23.6465,23.6751,36200.0
2013-02-13 15:30:00,24.84,24.85,24.82,24.83,42600.0,23.6751,23.6846,23.656,23.6656,42600.0
2013-02-13 15:40:00,24.83,24.84,24.82,24.82,59600.0,23.6656,23.6751,23.656,23.656,59600.0
2013-02-13 15:50:00,24.82,24.9,24.82,24.9,104600.0,23.656,23.7323,23.656,23.7323,104600.0
2013-02-14 09:30:00,24.82,24.85,24.82,24.82,4600.0,23.656,23.6846,23.656,23.656,4600.0
2013-02-14 09:40:00,24.84,24.88,24.83,24.83,72000.0,23.6751,23.7132,23.6656,23.6656,72000.0
2013-02-14 09:50:00,24.85,24.95,24.85,24.95,41800.0,23.6846,23.7799,23.6846,23.7799,41800.0
2013-02-14 10:00:00,24.93,24.98,24.92,24.96,28200.0,23.7609,23.8085,23.7513,23.7895,28200.0
2013-02-14 10:10:00,24.99,24.99,24.92,24.99,14600.0,23.8181,23.8181,23.7513,23.8181,14600.0
2013-02-14 10:20:00,24.99,25.01,24.99,25.0,8800.0,23.8181,23.8371,23.8181,23.8276,8800.0
2013-02-14 10:30:00,25.0,25.03,25.0,25.03,26800.0,23.8276,23.8562,23.8276,23.8562,26800.0
2013-02-14 10:40:00,25.04,25.08,25.0,25.03,108400.0,23.8657,23.9038,23.8276,23.8562,108400.0
2013-02-14 10:50:00,25.05,25.1,25.03,25.08,9000.0,23.8753,23.9229,23.8562,23.9038,9000.0
2013-02-14 11:00:00,25.1,25.11,25.05,25.06,23000.0,23.9229,23.9324,23.8753,23.8848,23000.0
2013-02-14 11:10:00,25.06,25.08,24.99,25.0,67000.0,23.8848,23.9038,23.8181,23.8276,67000.0
2013-02-14 11:20:00,25.0,25.01,24.99,25.0,12400.0,23.8276,23.8371,23.8181,23.8276,12400.0
2013-02-14 11:30:00,24.99,25.0,24.97,24.97,4000.0,23.8181,23.8276,23.799,23.799,4000.0
2013-02-14 11:40:00,24.97,25.0,24.95,24.98,9600.0,23.799,23.8276,23.7799,23.8085,9600.0
2013-02-14 11:50:00,24.98,25.0,24.97,24.99,11800.0,23.8085,23.8276,23.799,23.8181,11800.0
2013-02-14 12:00:00,25.0,25.0,24.98,24.98,10000.0,23.8276,23.8276,23.8085,23.8085,10000.0
2013-02-14 12:10:00,24.98,24.99,24.97,24.98,12600.0,23.8085,23.8181,23.799,23.8085,12600.0
2013-02-14 12:20:00,24.96,24.99,24.96,24.98,10400.0,23.7895,23.8181,23.7895,23.8085,10400.0
2013-02-14 12:30:00,24.98,24.99,24.95,24.98,7800.0,23.8085,23.8181,23.7799,23.8085,7800.0
2013-02-14 12:40:00,24.98,24.98,24.97,24.98,3600.0,23.8085,23.8085,23.799,23.8085,3600.0
2013-02-14 12:50:00,24.98,24.98,24.97,24.97,3800.0,23.8085,23.8085,23.799,23.799,3800.0
2013-02-14 13:00:00,24.96,24.97,24.96,24.97,4600.0,23.7895,23.799,23.7895,23.799,4600.0
2013-02-14 13:10:00,24.98,24.98,24.94,24.94,20600.0,23.8085,23.8085,23.7704,23.7704,20600.0
2013-02-14 13:20:00,24.94,24.94,24.93,24.93,16400.0,23.7704,23.7704,23.7609,23.7609,16400.0
2013-02-14 13:30:00,24.93,24.94,24.93,24.93,22000.0,23.7609,23.7704,23.7609,23.7609,22000.0
2013-02-14 13:40:00,24.93,24.95,24.93,24.93,19000.0,23.7609,23.7799,23.7609,23.7609,19000.0
2013-02-14 13:50:00,24.93,24.95,24.93,24.93,7000.0,23.7609,23.7799,23.7609,23.7609,7000.0
2013-02-14 14:00:00,24.94,24.96,24.93,24.95,9400.0,23.7704,23.7895,23.7609,23.7799,9400.0
2013-02-14 14:10:00,24.96,24.96,24.96,24.96,8600.0,23.7895,23.7895,23.7895,23.7895,8600.0
2013-02-14 14:20:00,24.95,24.98,24.95,24.98,9400.0,23.7799,23.8085,23.7799,23.8085,9400.0
2013-02-14 14:30:00,24.98,24.98,24.97,24.98,9800.0,23.8085,23.8085,23.799,23.8085,9800.0
2013-02-14 14:40:00,24.98,24.98,24.92,24.93,20800.0,23.8085,23.8085,23.7513,23.7609,20800.0
2013-02-14 14:50:00,24.93,24.95,24.92,24.95,31200.0,23.7609,23.7799,23.7513,23.7799,31200.0
2013-02-14 15:00:00,24.95,24.96,24.93,24.94,15200.0,23.7799,23.7895,23.7609,23.7704,15200.0
2013-02-14 15:10:00,24.95,24.97,24.95,24.96,18600.0,23.7799,23.799,23.7799,23.7895,18600.0
2013-02-14 15:20:00,24.96,24.97,24.96,24.97,6800.0,23.7895,23.799,23.7895,23.799,6800.0
2013-02-14 15:30:00,24.97,24.97,24.92,24.93,32400.0,23.799,23.799,23.7513,23.7609,32400.0
2013-02-14 15:40:00,24.93,24.93,24.9,24.91,53200.0,23.7609,23.7609,23.7323,23.7418,53200.0
2013-02-14 15:50:00,24.91,24.96,24.91,24.96,50600.0,23.7418,23.7895,23.7418,23.7895,50600.0
2013-02-15 09:30:00,24.91,24.91,24.84,24.88,16600.0,23.7418,23.7418,23.6751,23.7132,16600.0
2013-02-15 09:40:00,24.89,24.92,24.86,24.9,9200.0,23.7228,23.7513,23.6942,23.7323,9200.0
2013-02-15 09:50:00,24.9,24.96,24.9,24.94,13400.0,23.7323,23.7895,23.7323,23.7704,13400.0
2013-02-15 10:00:00,24.95,25.0,24.94,24.97,20400.0,23.7799,23.8276,23.7704,23.799,20400.0
2013-02-15 10:10:00,24.99,25.0,24.96,25.0,12000.0,23.8181,23.8276,23.7895,23.8276,12000.0
2013-02-15 10:20:00,25.0,25.04,24.98,25.03,7600.0,23.8276,23.8657,23.8085,23.8562,7600.0
2013-02-15 10:30:00,25.03,25.03,25.0,25.01,21800.0,23.8562,23.8562,23.8276,23.8371,21800.0
2013-02-15 10:40:00,25.03,25.06,25.02,25.05,13400.0,23.8562,23.8848,23.8467,23.8753,13400.0
2013-02-15 10:50:00,25.04,25.07,25.02,25.06,18200.0,23.8657,23.8943,23.8467,23.8848,18200.0
2013-02-15 11:00:00,25.06,25.1,25.06,25.1,14600.0,23.8848,23.9229,23.8848,23.9229,14600.0
2013-02-15 11:10:00,25.1,25.11,25.07,25.07,45600.0,23.9229,23.9324,23.8943,23.8943,45600.0
2013-02-15 11:20:00,25.07,25.12,25.07,25.1,32600.0,23.8943,23.942,23.8943,23.9229,32600.0
2013-02-15 11:30:00,25.11,25.11,25.09,25.1,10800.0,23.9324,23.9324,23.9134,23.9229,10800.0
2013-02-15 11:40:00,25.09,25.1,25.06,25.09,9600.0,23.9134,23.9229,23.8848,23.9134,9600.0
2013-02-15 11:50:00,25.09,25.1,25.08,25.1,8000.0,23.9134,23.9229,23.9038,23.9229,8000.0
2013-02-15 12:00:00,25.09,25.1,25.03,25.03,15600.0,23.9134,23.9229,23.8562,23.8562,15600.0
2013-02-15 12:10:00,25.04,25.04,25.02,25.04,6600.0,23.8657,23.8657,23.8467,23.8657,6600.0
2013-02-15 12:20:00,25.03,25.05,25.03,25.03,6600.0,23.8562,23.8753,23.8562,23.8562,6600.0
2013-02-15 12:30:00,25.04,25.05,25.01,25.05,10800.0,23.8657,23.8753,23.8371,23.8753,10800.0
2013-02-15 12:40:00,25.06,25.07,25.04,25.07,17400.0,23.8848,23.8943,23.8657,23.8943,17400.0
2013-02-15 12:50:00,25.06,25.09,25.05,25.09,24400.0,23.8848,23.9134,23.8753,23.9134,24400.0
2013-02-15 13:00:00,25.1,25.1,25.09,25.09,4800.0,23.9229,23.9229,23.9134,23.9134,4800.0
2013-02-15 13:10:00,25.1,25.13,25.09,25.13,10200.0,23.9229,23.9515,23.9134,23.9515,10200.0
2013-02-15 13:20:00,25.11,25.12,25.1,25.11,12800.0,23.9324,23.942,23.9229,23.9324,12800.0
2013-02-15 13:30:00,25.11,25.17,25.11,25.17,20000.0,23.9324,23.9896,23.9324,23.9896,20000.0
2013-02-15 13:40:00,25.17,25.17,25.16,25.17,10600.0,23.9896,23.9896,23.9801,23.9896,10600.0
2013-02-15 13:50:00,25.17,25.21,25.17,25.21,24200.0,23.9896,24.0278,23.9896,24.0278,24200.0
2013-02-15 14:00:00,25.21,25.22,25.18,25.19,29400.0,24.0278,24.0373,23.9992,24.0087,29400.0
2013-02-15 14:10:00,25.19,25.2,25.18,25.18,35400.0,24.0087,24.0182,23.9992,23.9992,35400.0
2013-02-15 14:20:00,25.17,25.18,25.09,25.09,45000.0,23.9896,23.9992,23.9134,23.9134,45000.0
2013-02-15 14:30:00,25.08,25.13,25.08,25.1,18400.0,23.9038,23.9515,23.9038,23.9229,18400.0
2013-02-15 14:40:00,25.1,25.1,25.07,25.09,15400.0,23.9229,23.9229,23.8943,23.9134,15400.0
2013-02-15 14:50:00,25.09,25.1,25.08,25.09,22200.0,23.9134,23.9229,23.9038,23.9134,22200.0
2013-02-15 15:00:00,25.09,25.09,25.05,25.06,14600.0,23.9134,23.9134,23.8753,23.8848,14600.0
2013-02-15 15:10:00,25.05,25.07,25.05,25.06,17600.0,23.8753,23.8943,23.8753,23.8848,17600.0
2013-02-15 15:20:00,25.06,25.09,25.06,25.06,24800.0,23.8848,23.9134,23.8848,23.8848,24800.0
2013-02-15 15:30:00,25.06,25.07,25.05,25.05,65000.0,23.8848,23.8943,23.8753,23.8753,65000.0
2013-02-15 15:40:00,25.05,25.05,25.01,25.05,94600.0,23.8753,23.8753,23.8371,23.8753,94600.0
2013-02-15 15:50:00,25.05,25.06,25.03,25.05,145200.0,23.8753,23.8848,23.8562,23.8753,145200.0
2013-02-19 09:30:00,25.1,25.15,25.07,25.13,9200.0,23.9229,23.9706,23.8943,23.9515,9200.0
2013-02-19 09:40:00,25.1,25.21,25.06,25.21,12000.0,23.9229,24.0278,23.8848,24.0278,12000.0
2013-02-19 09:50:00,25.22,25.39,25.22,25.38,44800.0,24.0373,24.1993,24.0373,24.1898,44800.0
2013-02-19 10:00:00,25.39,25.4,25.25,25.25,24200.0,24.1993,24.2088,24.0659,24.0659,24200.0
2013-02-19 10:10:00,25.25,25.26,25.14,25.15,44800.0,24.0659,24.0754,23.961,23.9706,44800.0
2013-02-19 10:20:00,25.15,25.18,25.12,25.17,24200.0,23.9706,23.9992,23.942,23.9896,24200.0
2013-02-19 10:30:00,25.15,25.18,25.13,25.13,17200.0,23.9706,23.9992,23.9515,23.9515,17200.0
2013-02-19 10:40:00,25.14,25.19,25.11,25.18,67400.0,23.961,24.0087,23.9324,23.9992,67400.0
2013-02-19 10:50:00,25.18,25.22,25.16,25.21,99000.0,23.9992,24.0373,23.9801,24.0278,99000.0
2013-02-19 11:00:00,25.21,25.41,25.2,25.38,81200.0,24.0278,24.2184,24.0182,24.1898,81200.0
2013-02-19 11:10:00,25.36,25.49,25.36,25.4,89400.0,24.1707,24.2946,24.1707,24.2088,89400.0
2013-02-19 11:20:00,25.41,25.43,25.36,25.4,53000.0,24.2184,24.2374,24.1707,24.2088,53000.0
2013-02-19 11:30:00,25.4,25.43,25.36,25.39,39200.0,24.2088,24.2374,24.1707,24.1993,39200.0
2013-02-19 11:40:00,25.38,25.5,25.36,25.5,112000.0,24.1898,24.3042,24.1707,24.3042,112000.0
2013-02-19 11:50:00,25.5,25.62,25.5,25.59,92400.0,24.3042,24.4185,24.3042,24.3899,92400.0
2013-02-19 12:00:00,25.59,25.61,25.57,25.6,33600.0,24.3899,24.409,24.3709,24.3995,33600.0
2013-02-19 12:10:00,25.61,25.61,25.58,25.58,11400.0,24.409,24.409,24.3804,24.3804,11400.0
2013-02-19 12:20:00,25.58,25.58,25.48,25.49,36800.0,24.3804,24.3804,24.2851,24.2946,36800.0
2013-02-19 12:30:00,25.49,25.5,25.48,25.49,6600.0,24.2946,24.3042,24.2851,24.2946,6600.0
2013-02-19 12:40:00,25.49,25.5,25.47,25.48,37600.0,24.2946,24.3042,24.2756,24.2851,37600.0
2013-02-19 12:50:00,25.48,25.49,25.47,25.47,6200.0,24.2851,24.2946,24.2756,24.2756,6200.0
2013-02-19 13:00:00,25.47,25.56,25.47,25.53,18800.0,24.2756,24.3613,24.2756,24.3327,18800.0
2013-02-19 13:10:00,25.53,25.56,25.53,25.56,9800.0,24.3327,24.3613,24.3327,24.3613,9800.0
2013-02-19 13:20:00,25.54,25.54,25.52,25.52,7000.0,24.3423,24.3423,24.3232,24.3232,7000.0
2013-02-19 13:30:00,25.52,25.53,25.48,25.48,22600.0,24.3232,24.3327,24.2851,24.2851,22600.0
2013-02-19 13:40:00,25.48,25.5,25.47,25.48,16400.0,24.2851,24.3042,24.2756,24.2851,16400.0
2013-02-19 13:50:00,25.48,25.5,25.47,25.49,16600.0,24.2851,24.3042,24.2756,24.2946,16600.0
2013-02-19 14:00:00,25.5,25.53,25.49,25.5,45400.0,24.3042,24.3327,24.2946,24.3042,45400.0
2013-02-19 14:10:00,25.5,25.5,25.47,25.5,33600.0,24.3042,24.3042,24.2756,24.3042,33600.0
2013-02-19 14:20:00,25.49,25.52,25.47,25.5,45800.0,24.2946,24.3232,24.2756,24.3042,45800.0
2013-02-19 14:30:00,25.5,25.53,25.5,25.52,62400.0,24.3042,24.3327,24.3042,24.3232,62400.0
2013-02-19 14:40:00,25.52,25.52,25.48,25.49,29000.0,24.3232,24.3232,24.2851,24.2946,29000.0
2013-02-19 14:50:00,25.48,25.5,25.46,25.46,38000.0,24.2851,24.3042,24.266,24.266,38000.0
2013-02-19 15:00:00,25.46,25.46,25.43,25.43,20600.0,24.266,24.266,24.2374,24.2374,20600.0
2013-02-19 15:10:00,25.43,25.46,25.43,25.45,53200.0,24.2374,24.266,24.2374,24.2565,53200.0
2013-02-19 15:20:00,25.45,25.47,25.44,25.47,42200.0,24.2565,24.2756,24.247,24.2756,42200.0
2013-02-19 15:30:00,25.47,25.5,25.47,25.49,35800.0,24.2756,24.3042,24.2756,24.2946,35800.0
2013-02-19 15:40:00,25.49,25.5,25.47,25.5,60000.0,24.2946,24.3042,24.2756,24.3042,60000.0
2013-02-19 15:50:00,25.5,25.5,25.47,25.5,97200.0,24.3042,24.3042,24.2756,24.3042,97200.0
2013-02-20 09:30:00,25.57,25.57,25.46,25.5,29000.0,24.3709,24.3709,24.266,24.3042,29000.0
2013-02-20 09:40:00,25.5,25.5,25.43,25.46,17200.0,24.3042,24.3042,24.2374,24.266,17200.0
2013-02-20 09:50:00,25.43,25.45,25.35,25.4,65600.0,24.2374,24.2565,24.1612,24.2088,65600.0
2013-02-20 10:00:00,25.41,25.41,25.32,25.32,33200.0,24.2184,24.2184,24.1326,24.1326,33200.0
2013-02-20 10:10:00,25.31,25.33,25.28,25.32,18800.0,24.1231,24.1421,24.0945,24.1326,18800.0
2013-02-20 10:20:00,25.32,25.33,25.3,25.31,9200.0,24.1326,24.1421,24.1135,24.1231,9200.0
2013-02-20 10:30:00,25.32,25.38,25.3,25.31,148000.0,24.1326,24.1898,24.1135,24.1231,148000.0
2013-02-20 10:40:00,25.31,25.32,25.29,25.3,21600.0,24.1231,24.1326,24.104,24.1135,21600.0
2013-02-20 10:50:00,25.3,25.31,25.3,25.31,17000.0,24.1135,24.1231,24.1135,24.1231,17000.0
2013-02-20 11:00:00,25.3,25.31,25.25,25.3,36400.0,24.1135,24.1231,24.0659,24.1135,36400.0
2013-02-20 11:10:00,25.29,25.31,25.28,25.31,11200.0,24.104,24.1231,24.0945,24.1231,11200.0
2013-02-20 11:20:00,25.31,25.32,25.27,25.29,16800.0,24.1231,24.1326,24.0849,24.104,16800.0
2013-02-20 11:30:00,25.29,25.3,25.25,25.27,26800.0,24.104,24.1135,24.0659,24.0849,26800.0
2013-02-20 11:40:00,25.27,25.29,25.26,25.29,25600.0,24.0849,24.104,24.0754,24.104,25600.0
2013-02-20 11:50:00,25.28,25.33,25.28,25.33,23000.0,24.0945,24.1421,24.0945,24.1421,23000.0
2013-02-20 12:00:00,25.32,25.36,25.32,25.36,13200.0,24.1326,24.1707,24.1326,24.1707,13200.0
2013-02-20 12:10:00,25.36,25.38,25.36,25.38,17600.0,24.1707,24.1898,24.1707,24.1898,17600.0
2013-02-20 12:20:00,25.39,25.4,25.38,25.38,8800.0,24.1993,24.2088,24.1898,24.1898,8800.0
2013-02-20 12:30:00,25.38,25.39,25.35,25.36,16000.0,24.1898,24.1993,24.1612,24.1707,16000.0
2013-02-20 12:40:00,25.36,25.36,25.31,25.33,13600.0,24.1707,24.1707,24.1231,24.1421,13600.0
2013-02-20 12:50:00,25.32,25.32,25.27,25.27,13400.0,24.1326,24.1326,24.0849,24.0849,13400.0
2013-02-20 13:00:00,25.27,25.28,25.25,25.26,10000.0,24.0849,24.0945,24.0659,24.0754,10000.0
2013-02-20 13:10:00,25.26,25.28,25.25,25.28,15000.0,24.0754,24.0945,24.0659,24.0945,15000.0
2013-02-20 13:20:00,25.28,25.29,25.27,25.29,5600.0,24.0945,24.104,24.0849,24.104,5600.0
2013-02-20 13:30:00,25.28,25.3,25.27,25.28,55200.0,24.0945,24.1135,24.0849,24.0945,55200.0
2013-02-20 13:40:00,25.28,25.29,25.28,25.28,28200.0,24.0945,24.104,24.0945,24.0945,28200.0
2013-02-20 13:50:00,25.29,25.29,25.25,25.25,22000.0,24.104,24.104,24.0659,24.0659,22000.0
2013-02-20 14:00:00,25.25,25.29,25.23,25.28,28200.0,24.0659,24.104,24.0468,24.0945,28200.0
2013-02-20 14:10:00,25.28,25.29,25.26,25.28,8800.0,24.0945,24.104,24.0754,24.0945,8800.0
2013-02-20 14:20:00,25.29,25.29,25.25,25.29,33400.0,24.104,24.104,24.0659,24.104,33400.0
2013-02-20 14:30:00,25.29,25.32,25.23,25.24,45400.0,24.104,24.1326,24.0468,24.0563,45400.0
2013-02-20 14:40:00,25.28,25.28,25.23,25.23,26400.0,24.0945,24.0945,24.0468,24.0468,26400.0
2013-02-20 14:50:00,25.23,25.25,25.21,25.24,27000.0,24.0468,24.0659,24.0278,24.0563,27000.0
2013-02-20 15:00:00,25.24,25.24,25.18,25.18,61600.0,24.0563,24.0563,23.9992,23.9992,61600.0
2013-02-20 15:10:00,25.17,25.22,25.17,25.19,42200.0,23.9896,24.0373,23.9896,24.0087,42200.0
2013-02-20 15:20:00,25.19,25.25,25.18,25.23,64800.0,24.0087,24.0659,23.9992,24.0468,64800.0
2013-02-20 15:30:00,25.23,25.27,25.2,25.25,47600.0,24.0468,24.0849,24.0182,24.0659,47600.0
2013-02-20 15:40:00,25.25,25.25,25.21,25.23,43400.0,24.0659,24.0659,24.0278,24.0468,43400.0
2013-02-20 15:50:00,25.22,25.23,25.15,25.15,48800.0,24.0373,24.0468,23.9706,23.9706,48800.0
2013-02-21 09:30:00,25.0,25.05,24.78,24.85,64400.0,23.8276,23.8753,23.6179,23.6846,64400.0
2013-02-21 09:40:00,24.86,24.86,24.6,24.6,59400.0,23.6942,23.6942,23.4464,23.4464,59400.0
2013-02-21 09:50:00,24.6,24.6,24.32,24.32,132600.0,23.4464,23.4464,23.1795,23.1795,132600.0
2013-02-21 10:00:00,24.33,24.46,24.25,24.46,44000.0,23.189,23.3129,23.1128,23.3129,44000.0
2013-02-21 10:10:00,24.48,24.49,24.43,24.44,46200.0,23.332,23.3415,23.2843,23.2939,46200.0
2013-02-21 10:20:00,24.45,24.52,24.43,24.5,79400.0,23.3034,23.3701,23.2843,23.351,79400.0
2013-02-21 10:30:00,24.5,24.52,24.48,24.48,19800.0,23.351,23.3701,23.332,23.332,19800.0
2013-02-21 10:40:00,24.49,24.52,24.48,24.52,34000.0,23.3415,23.3701,23.332,23.3701,34000.0
2013-02-21 10:50:00,24.51,24.52,24.5,24.52,10800.0,23.3606,23.3701,23.351,23.3701,10800.0
2013-02-21 11:00:00,24.52,24.58,24.51,24.58,56200.0,23.3701,23.4273,23.3606,23.4273,56200.0
2013-02-21 11:10:00,24.58,24.62,24.58,24.61,36000.0,23.4273,23.4654,23.4273,23.4559,36000.0
2013-02-21 11:20:00,24.62,24.69,24.62,24.68,22400.0,23.4654,23.5321,23.4654,23.5226,22400.0
2013-02-21 11:30:00,24.68,24.7,24.66,24.7,13400.0,23.5226,23.5417,23.5035,23.5417,13400.0
2013-02-21 11:40:00,24.71,24.72,24.67,24.68,11200.0,23.5512,23.5607,23.5131,23.5226,11200.0
2013-02-21 11:50:00,24.68,24.7,24.68,24.7,6400.0,23.5226,23.5417,23.5226,23.5417,6400.0
2013-02-21 12:00:00,24.7,24.7,24.62,24.62,9400.0,23.5417,23.5417,23.4654,23.4654,9400.0
2013-02-21 12:10:00,24.63,24.66,24.63,24.64,14400.0,23.4749,23.5035,23.4749,23.4845,14400.0
2013-02-21 12:20:00,24.64,24.66,24.63,24.66,19200.0,23.4845,23.5035,23.4749,23.5035,19200.0
2013-02-21 12:30:00,24.66,24.66,24.64,24.66,17000.0,23.5035,23.5035,23.4845,23.5035,17000.0
2013-02-21 12:40:00,24.66,24.67,24.65,24.66,16000.0,23.5035,23.5131,23.494,23.5035,16000.0
2013-02-21 12:50:00,24.67,24.71,24.67,24.7,11000.0,23.5131,23.5512,23.5131,23.5417,11000.0
2013-02-21 13:00:00,24.7,24.73,24.7,24.7,11800.0,23.5417,23.5703,23.5417,23.5417,11800.0
2013-02-21 13:10:00,24.7,24.7,24.63,24.66,25000.0,23.5417,23.5417,23.4749,23.5035,25000.0
2013-02-21 13:20:00,24.66,24.7,24.65,24.7,9000.0,23.5035,23.5417,23.494,23.5417,9000.0
2013-02-21 13:30:00,24.7,24.73,24.7,24.73,9200.0,23.5417,23.5703,23.5417,23.5703,9200.0
2013-02-21 13:40:00,24.73,24.73,24.66,24.66,12600.0,23.5703,23.5703,23.5035,23.5035,12600.0
2013-02-21 13:50:00,24.68,24.7,24.66,24.7,12400.0,23.5226,23.5417,23.5035,23.5417,12400.0
2013-02-21 14:00:00,24.7,24.71,24.63,24.63,7000.0,23.5417,23.5512,23.4749,23.4749,7000.0
2013-02-21 14:10:00,24.63,24.64,24.59,24.59,15200.0,23.4749,23.4845,23.4368,23.4368,15200.0
2013-02-21 14:20:00,24.6,24.62,24.58,24.62,15600.0,23.4464,23.4654,23.4273,23.4654,15600.0
2013-02-21 14:30:00,24.63,24.66,24.63,24.64,3800.0,23.4749,23.5035,23.4749,23.4845,3800.0
2013-02-21 14:40:00,24.64,24.69,24.63,24.68,20800.0,23.4845,23.5321,23.4749,23.5226,20800.0
2013-02-21 14:50:00,24.68,24.75,24.68,24.74,35800.0,23.5226,23.5893,23.5226,23.5798,35800.0
2013-02-21 15:00:00,24.74,24.75,24.71,24.75,23400.0,23.5798,23.5893,23.5512,23.5893,23400.0
2013-02-21 15:10:00,24.75,24.77,24.74,24.76,21400.0,23.5893,23.6084,23.5798,23.5989,21400.0
2013-02-21 15:20:00,24.75,24.79,24.75,24.77,29200.0,23.5893,23.6274,23.5893,23.6084,29200.0
2013-02-21 15:30:00,24.77,24.77,24.7,24.71,65600.0,23.6084,23.6084,23.5417,23.5512,65600.0
2013-02-21 15:40:00,24.7,24.71,24.68,24.68,88800.0,23.5417,23.5512,23.5226,23.5226,88800.0
2013-02-21 15:50:00,24.68,24.68,24.64,24.66,101200.0,23.5226,23.5226,23.4845,23.5035,101200.0
2013-02-22 09:30:00,24.86,25.1,24.83,25.01,111200.0,23.6942,23.9229,23.6656,23.8371,111200.0
2013-02-22 09:40:00,25.0,25.05,24.93,24.93,136800.0,23.8276,23.8753,23.7609,23.7609,136800.0
2013-02-22 09:50:00,24.92,24.92,24.73,24.73,35800.0,23.7513,23.7513,23.5703,23.5703,35800.0
2013-02-22 10:00:00,24.73,24.81,24.71,24.75,31600.0,23.5703,23.6465,23.5512,23.5893,31600.0
2013-02-22 10:10:00,24.75,24.75,24.67,24.7,30400.0,23.5893,23.5893,23.5131,23.5417,30400.0
2013-02-22 10:20:00,24.7,24.7,24.65,24.67,25800.0,23.5417,23.5417,23.494,23.5131,25800.0
2013-02-22 10:30:00,24.68,24.7,24.65,24.65,40400.0,23.5226,23.5417,23.494,23.494,40400.0
2013-02-22 10:40:00,24.65,24.68,24.62,24.65,35800.0,23.494,23.5226,23.4654,23.494,35800.0
2013-02-22 10:50:00,24.65,24.68,24.63,24.65,15400.0,23.494,23.5226,23.4749,23.494,15400.0
2013-02-22 11:00:00,24.64,24.66,24.63,24.66,31000.0,23.4845,23.5035,23.4749,23.5035,31000.0
2013-02-22 11:10:00,24.65,24.71,24.61,24.71,32400.0,23.494,23.5512,23.4559,23.5512,32400.0
2013-02-22 11:20:00,24.71,24.81,24.71,24.8,9800.0,23.5512,23.6465,23.5512,23.637,9800.0
2013-02-22 11:30:00,24.8,24.81,24.78,24.79,4000.0,23.637,23.6465,23.6179,23.6274,4000.0
2013-02-22 11:40:00,24.79,24.79,24.74,24.77,5200.0,23.6274,23.6274,23.5798,23.6084,5200.0
2013-02-22 11:50:00,24.75,24.77,24.74,24.77,2200.0,23.5893,23.6084,23.5798,23.6084,2200.0
2013-02-22 12:00:00,24.75,24.76,24.71,24.74,4200.0,23.5893,23.5989,23.5512,23.5798,4200.0
2013-02-22 12:10:00,24.72,24.75,24.72,24.74,3800.0,23.5607,23.5893,23.5607,23.5798,3800.0
2013-02-22 12:20:00,24.75,24.76,24.74,24.74,20200.0,23.5893,23.5989,23.5798,23.5798,20200.0
2013-02-22 12:30:00,24.75,24.76,24.73,24.75,17600.0,23.5893,23.5989,23.5703,23.5893,17600.0
2013-02-22 12:40:00,24.75,24.81,24.75,24.8,10400.0,23.5893,23.6465,23.5893,23.637,10400.0
2013-02-22 12:50:00,24.81,24.83,24.8,24.82,8000.0,23.6465,23.6656,23.637,23.656,8000.0
2013-02-22 13:00:00,24.81,24.83,24.79,24.79,33600.0,23.6465,23.6656,23.6274,23.6274,33600.0
2013-02-22 13:10:00,24.79,24.8,24.76,24.78,22200.0,23.6274,23.637,23.5989,23.6179,22200.0
2013-02-22 13:20:00,24.78,24.78,24.71,24.71,8400.0,23.6179,23.6179,23.5512,23.5512,8400.0
2013-02-22 13:30:00,24.72,24.77,24.71,24.77,9800.0,23.5607,23.6084,23.5512,23.6084,9800.0
2013-02-22 13:40:00,24.77,24.78,24.74,24.74,13400.0,23.6084,23.6179,23.5798,23.5798,13400.0
2013-02-22 13:50:00,24.74,24.74,24.7,24.72,13800.0,23.5798,23.5798,23.5417,23.5607,13800.0
2013-02-22 14:00:00,24.71,24.73,24.71,24.72,26600.0,23.5512,23.5703,23.5512,23.5607,26600.0
2013-02-22 14:10:00,24.73,24.74,24.72,24.72,18800.0,23.5703,23.5798,23.5607,23.5607,18800.0
2013-02-22 14:20:00,24.72,24.77,24.72,24.76,23800.0,23.5607,23.6084,23.5607,23.5989,23800.0
2013-02-22 14:30:00,24.76,24.76,24.72,24.72,13000.0,23.5989,23.5989,23.5607,23.5607,13000.0
2013-02-22 14:40:00,24.72,24.73,24.68,24.68,11000.0,23.5607,23.5703,23.5226,23.5226,11000.0
2013-02-22 14:50:00,24.68,24.74,24.68,24.73,12200.0,23.5226,23.5798,23.5226,23.5703,12200.0
2013-02-22 15:00:00,24.72,24.78,24.72,24.78,39400.0,23.5607,23.6179,23.5607,23.6179,39400.0
2013-02-22 15:10:00,24.78,24.82,24.75,24.75,26600.0,23.6179,23.656,23.5893,23.5893,26600.0
2013-02-22 15:20:00,24.75,24.77,24.75,24.76,18400.0,23.5893,23.6084,23.5893,23.5989,18400.0
2013-02-22 15:30:00,24.76,24.78,24.75,24.76,18000.0,23.5989,23.6179,23.5893,23.5989,18000.0
2013-02-22 15:40:00,24.76,24.79,24.76,24.79,28600.0,23.5989,23.6274,23.5989,23.6274,28600.0
2013-02-22 15:50:00,24.78,24.84,24.78,24.84,80000.0,23.6179,23.6751,23.6179,23.6751,80000.0
2013-02-25 09:30:00,24.96,24.96,24.84,24.84,18000.0,23.7895,23.7895,23.6751,23.6751,18000.0
2013-02-25 09:40:00,24.86,24.86,24.79,24.79,11400.0,23.6942,23.6942,23.6274,23.6274,11400.0
2013-02-25 09:50:00,24.79,24.8,24.75,24.76,22800.0,23.6274,23.637,23.5893,23.5989,22800.0
2013-02-25 10:00:00,24.77,24.81,24.75,24.8,21400.0,23.6084,23.6465,23.5893,23.637,21400.0
2013-02-25 10:10:00,24.79,24.83,24.79,24.81,17600.0,23.6274,23.6656,23.6274,23.6465,17600.0
2013-02-25 10:20:00,24.82,24.86,24.8,24.85,11600.0,23.656,23.6942,23.637,23.6846,11600.0
2013-02-25 10:30:00,24.84,24.88,24.83,24.86,8400.0,23.6751,23.7132,23.6656,23.6942,8400.0
2013-02-25 10:40:00,24.83,24.86,24.75,24.77,42000.0,23.6656,23.6942,23.5893,23.6084,42000.0
2013-02-25 10:50:00,24.77,24.83,24.74,24.81,12600.0,23.6084,23.6656,23.5798,23.6465,12600.0
2013-02-25 11:00:00,24.81,24.85,24.79,24.85,6400.0,23.6465,23.6846,23.6274,23.6846,6400.0
2013-02-25 11:10:00,24.84,24.88,24.82,24.82,21400.0,23.6751,23.7132,23.656,23.656,21400.0
2013-02-25 11:20:00,24.82,24.84,24.8,24.83,20000.0,23.656,23.6751,23.637,23.6656,20000.0
2013-02-25 11:30:00,24.82,24.85,24.75,24.8,47200.0,23.656,23.6846,23.5893,23.637,47200.0
2013-02-25 11:40:00,24.8,24.81,24.77,24.77,4600.0,23.637,23.6465,23.6084,23.6084,4600.0
2013-02-25 11:50:00,24.73,24.74,24.72,24.73,10800.0,23.5703,23.5798,23.5607,23.5703,10800.0
2013-02-25 12:00:00,24.73,24.75,24.71,24.75,17800.0,23.5703,23.5893,23.5512,23.5893,17800.0
2013-02-25 12:10:00,24.75,24.77,24.74,24.74,39000.0,23.5893,23.6084,23.5798,23.5798,39000.0
2013-02-25 12:20:00,24.74,24.8,24.74,24.8,35600.0,23.5798,23.637,23.5798,23.637,35600.0
2013-02-25 12:30:00,24.79,24.82,24.78,24.81,31200.0,23.6274,23.656,23.6179,23.6465,31200.0
2013-02-25 12:40:00,24.81,24.86,24.8,24.86,11600.0,23.6465,23.6942,23.637,23.6942,11600.0
2013-02-25 12:50:00,24.86,24.89,24.86,24.89,22600.0,23.6942,23.7228,23.6942,23.7228,22600.0
2013-02-25 13:00:00,24.9,24.9,24.88,24.88,5400.0,23.7323,23.7323,23.7132,23.7132,5400.0
2013-02-25 13:10:00,24.89,24.91,24.86,24.88,17400.0,23.7228,23.7418,23.6942,23.7132,17400.0
2013-02-25 13:20:00,24.88,24.88,24.84,24.86,14600.0,23.7132,23.7132,23.6751,23.6942,14600.0
2013-02-25 13:30:00,24.85,24.86,24.82,24.82,7000.0,23.6846,23.6942,23.656,23.656,7000.0
2013-02-25 13:40:00,24.83,24.83,24.78,24.78,6000.0,23.6656,23.6656,23.6179,23.6179,6000.0
2013-02-25 13:50:00,24.78,24.79,24.72,24.73,12200.0,23.6179,23.6274,23.5607,23.5703,12200.0
2013-02-25 14:00:00,24.72,24.74,24.68,24.74,15200.0,23.5607,23.5798,23.5226,23.5798,15200.0
2013-02-25 14:10:00,24.74,24.78,24.74,24.76,10800.0,23.5798,23.6179,23.5798,23.5989,10800.0
2013-02-25 14:20:00,24.76,24.78,24.75,24.77,17600.0,23.5989,23.6179,23.5893,23.6084,17600.0
2013-02-25 14:30:00,24.78,24.81,24.71,24.71,23600.0,23.6179,23.6465,23.5512,23.5512,23600.0
2013-02-25 14:40:00,24.71,24.75,24.71,24.72,17200.0,23.5512,23.5893,23.5512,23.5607,17200.0
2013-02-25 14:50:00,24.72,24.79,24.72,24.74,11400.0,23.5607,23.6274,23.5607,23.5798,11400.0
2013-02-25 15:00:00,24.73,24.77,24.72,24.76,14800.0,23.5703,23.6084,23.5607,23.5989,14800.0
2013-02-25 15:10:00,24.75,24.77,24.68,24.7,18600.0,23.5893,23.6084,23.5226,23.5417,18600.0
2013-02-25 15:20:00,24.68,24.69,24.61,24.61,22000.0,23.5226,23.5321,23.4559,23.4559,22000.0
2013-02-25 15:30:00,24.61,24.62,24.57,24.58,23400.0,23.4559,23.4654,23.4178,23.4273,23400.0
2013-02-25 15:40:00,24.57,24.57,24.52,24.54,74800.0,23.4178,23.4178,23.3701,23.3892,74800.0
2013-02-25 15:50:00,24.54,24.55,24.43,24.45,99200.0,23.3892,23.3987,23.2843,23.3034,99200.0
2013-02-26 09:30:00,24.54,24.54,24.45,24.53,34000.0,23.3892,23.3892,23.3034,23.3796,34000.0
2013-02-26 09:40:00,24.54,24.56,24.5,24.5,9800.0,23.3892,23.4082,23.351,23.351,9800.0
2013-02-26 09:50:00,24.49,24.53,24.49,24.52,24000.0,23.3415,23.3796,23.3415,23.3701,24000.0
2013-02-26 10:00:00,24.53,24.56,24.49,24.49,8800.0,23.3796,23.4082,23.3415,23.3415,8800.0
2013-02-26 10:10:00,24.48,24.5,24.46,24.5,7400.0,23.332,23.351,23.3129,23.351,7400.0
2013-02-26 10:20:00,24.48,24.49,24.41,24.45,10800.0,23.332,23.3415,23.2653,23.3034,10800.0
2013-02-26 10:30:00,24.44,24.45,24.39,24.42,7000.0,23.2939,23.3034,23.2462,23.2748,7000.0
2013-02-26 10:40:00,24.43,24.49,24.43,24.46,15000.0,23.2843,23.3415,23.2843,23.3129,15000.0
2013-02-26 10:50:00,24.48,24.5,24.46,24.47,6200.0,23.332,23.351,23.3129,23.3225,6200.0
2013-02-26 11:00:00,24.41,24.43,24.36,24.38,13000.0,23.2653,23.2843,23.2176,23.2367,13000.0
2013-02-26 11:10:00,24.38,24.42,24.33,24.41,18200.0,23.2367,23.2748,23.189,23.2653,18200.0
2013-02-26 11:20:00,24.41,24.43,24.37,24.39,7400.0,23.2653,23.2843,23.2271,23.2462,7400.0
2013-02-26 11:30:00,24.4,24.48,24.38,24.38,74800.0,23.2557,23.332,23.2367,23.2367,74800.0
2013-02-26 11:40:00,24.37,24.37,24.29,24.33,10000.0,23.2271,23.2271,23.1509,23.189,10000.0
2013-02-26 11:50:00,24.34,24.37,24.33,24.36,16600.0,23.1985,23.2271,23.189,23.2176,16600.0
2013-02-26 12:00:00,24.35,24.38,24.35,24.36,4800.0,23.2081,23.2367,23.2081,23.2176,4800.0
2013-02-26 12:10:00,24.37,24.37,24.34,24.36,11400.0,23.2271,23.2271,23.1985,23.2176,11400.0
2013-02-26 12:20:00,24.36,24.41,24.36,24.4,6800.0,23.2176,23.2653,23.2176,23.2557,6800.0
2013-02-26 12:30:00,24.4,24.43,24.39,24.43,11600.0,23.2557,23.2843,23.2462,23.2843,11600.0
2013-02-26 12:40:00,24.43,24.46,24.42,24.43,7400.0,23.2843,23.3129,23.2748,23.2843,7400.0
2013-02-26 12:50:00,24.43,24.47,24.43,24.44,13000.0,23.2843,23.3225,23.2843,23.2939,13000.0
2013-02-26 13:00:00,24.45,24.47,24.43,24.43,12000.0,23.3034,23.3225,23.2843,23.2843,12000.0
2013-02-26 13:10:00,24.44,24.45,24.39,24.4,16200.0,23.2939,23.3034,23.2462,23.2557,16200.0
2013-02-26 13:20:00,24.38,24.43,24.38,24.38,14000.0,23.2367,23.2843,23.2367,23.2367,14000.0
2013-02-26 13:30:00,24.39,24.42,24.36,24.39,58200.0,23.2462,23.2748,23.2176,23.2462,58200.0
2013-02-26 13:40:00,24.39,24.44,24.37,24.43,13400.0,23.2462,23.2939,23.2271,23.2843,13400.0
2013-02-26 13:50:00,24.43,24.44,24.43,24.43,13400.0,23.2843,23.2939,23.2843,23.2843,13400.0
2013-02-26 14:00:00,24.43,24.47,24.43,24.47,13200.0,23.2843,23.3225,23.2843,23.3225,13200.0
2013-02-26 14:10:00,24.47,24.48,24.42,24.43,17200.0,23.3225,23.332,23.2748,23.2843,17200.0
2013-02-26 14:20:00,24.44,24.49,24.44,24.49,9000.0,23.2939,23.3415,23.2939,23.3415,9000.0
2013-02-26 14:30:00,24.48,24.5,24.43,24.43,19600.0,23.332,23.351,23.2843,23.2843,19600.0
2013-02-26 14:40:00,24.43,24.43,24.42,24.42,12400.0,23.2843,23.2843,23.2748,23.2748,12400.0
2013-02-26 14:50:00,24.42,24.47,24.42,24.46,16200.0,23.2748,23.3225,23.2748,23.3129,16200.0
2013-02-26 15:00:00,24.45,24.47,24.43,24.45,11000.0,23.3034,23.3225,23.2843,23.3034,11000.0
2013-02-26 15:10:00,24.45,24.45,24.41,24.42,11400.0,23.3034,23.3034,23.2653,23.2748,11400.0
2013-02-26 15:20:00,24.43,24.49,24.42,24.48,78400.0,23.2843,23.3415,23.2748,23.332,78400.0
2013-02-26 15:30:00,24.48,24.55,24.46,24.55,122200.0,23.332,23.3987,23.3129,23.3987,122200.0
2013-02-26 15:40:00,24.56,24.6,24.55,24.56,52000.0,23.4082,23.4464,23.3987,23.4082,52000.0
2013-02-26 15:50:00,24.56,24.58,24.48,24.54,214000.0,23.4082,23.4273,23.332,23.3892,214000.0
2013-02-27 09:30:00,24.52,24.58,24.52,24.54,9800.0,23.3701,23.4273,23.3701,23.3892,9800.0
2013-02-27 09:40:00,24.57,24.63,24.54,24.54,11000.0,23.4178,23.4749,23.3892,23.3892,11000.0
2013-02-27 09:50:00,24.54,24.56,24.49,24.52,20000.0,23.3892,23.4082,23.3415,23.3701,20000.0
2013-02-27 10:00:00,24.52,24.55,24.49,24.5,16600.0,23.3701,23.3987,23.3415,23.351,16600.0
2013-02-27 10:10:00,24.52,24.54,24.49,24.51,5800.0,23.3701,23.3892,23.3415,23.3606,5800.0
2013-02-27 10:20:00,24.52,24.57,24.48,24.5,57400.0,23.3701,23.4178,23.332,23.351,57400.0
2013-02-27 10:30:00,24.5,24.5,24.44,24.46,80600.0,23.351,23.351,23.2939,23.3129,80600.0
2013-02-27 10:40:00,24.47,24.48,24.43,24.45,42600.0,23.3225,23.332,23.2843,23.3034,42600.0
2013-02-27 10:50:00,24.45,24.45,24.38,24.39,47400.0,23.3034,23.3034,23.2367,23.2462,47400.0
2013-02-27 11:00:00,24.39,24.41,24.38,24.39,187400.0,23.2462,23.2653,23.2367,23.2462,187400.0
2013-02-27 11:10:00,24.4,24.41,24.36,24.36,38200.0,23.2557,23.2653,23.2176,23.2176,38200.0
2013-02-27 11:20:00,24.36,24.37,24.29,24.32,54600.0,23.2176,23.2271,23.1509,23.1795,54600.0
2013-02-27 11:30:00,24.33,24.39,24.33,24.35,32200.0,23.189,23.2462,23.189,23.2081,32200.0
2013-02-27 11:40:00,24.35,24.45,24.35,24.45,20000.0,23.2081,23.3034,23.2081,23.3034,20000.0
2013-02-27 11:50:00,24.45,24.49,24.45,24.48,19600.0,23.3034,23.3415,23.3034,23.332,19600.0
2013-02-27 12:00:00,24.47,24.5,24.46,24.5,13800.0,23.3225,23.351,23.3129,23.351,13800.0
2013-02-27 12:10:00,24.5,24.52,24.5,24.5,19200.0,23.351,23.3701,23.351,23.351,19200.0
2013-02-27 12:20:00,24.5,24.52,24.48,24.48,22200.0,23.351,23.3701,23.332,23.332,22200.0
2013-02-27 12:30:00,24.5,24.53,24.5,24.53,13200.0,23.351,23.3796,23.351,23.3796,13200.0
2013-02-27 12:40:00,24.53,24.53,24.48,24.49,14600.0,23.3796,23.3796,23.332,23.3415,14600.0
2013-02-27 12:50:00,24.48,24.48,24.43,24.45,16000.0,23.332,23.332,23.2843,23.3034,16000.0
2013-02-27 13:00:00,24.45,24.46,24.43,24.43,10400.0,23.3034,23.3129,23.2843,23.2843,10400.0
2013-02-27 13:10:00,24.43,24.43,24.39,24.39,11400.0,23.2843,23.2843,23.2462,23.2462,11400.0
2013-02-27 13:20:00,24.39,24.41,24.39,24.4,20400.0,23.2462,23.2653,23.2462,23.2557,20400.0
2013-02-27 13:30:00,24.42,24.45,24.42,24.43,14000.0,23.2748,23.3034,23.2748,23.2843,14000.0
2013-02-27 13:40:00,24.43,24.43,24.4,24.41,15200.0,23.2843,23.2843,23.2557,23.2653,15200.0
2013-02-27 13:50:00,24.39,24.43,24.39,24.43,23800.0,23.2462,23.2843,23.2462,23.2843,23800.0
2013-02-27 14:00:00,24.43,24.43,24.39,24.39,35200.0,23.2843,23.2843,23.2462,23.2462,35200.0
2013-02-27 14:10:00,24.4,24.43,24.38,24.4,125000.0,23.2557,23.2843,23.2367,23.2557,125000.0
2013-02-27 14:20:00,24.41,24.42,24.39,24.41,78800.0,23.2653,23.2748,23.2462,23.2653,78800.0
2013-02-27 14:30:00,24.41,24.44,24.41,24.42,175000.0,23.2653,23.2939,23.2653,23.2748,175000.0
2013-02-27 14:40:00,24.43,24.43,24.41,24.42,45600.0,23.2843,23.2843,23.2653,23.2748,45600.0
2013-02-27 14:50:00,24.42,24.46,24.41,24.46,37400.0,23.2748,23.3129,23.2653,23.3129,37400.0
2013-02-27 15:00:00,24.46,24.52,24.43,24.52,61200.0,23.3129,23.3701,23.2843,23.3701,61200.0
2013-02-27 15:10:00,24.52,24.57,24.49,24.55,54600.0,23.3701,23.4178,23.3415,23.3987,54600.0
2013-02-27 15:20:00,24.56,24.58,24.54,24.56,34200.0,23.4082,23.4273,23.3892,23.4082,34200.0
2013-02-27 15:30:00,24.57,24.64,24.56,24.63,83000.0,23.4178,23.4845,23.4082,23.4749,83000.0
2013-02-27 15:40:00,24.64,24.67,24.63,24.65,151000.0,23.4845,23.5131,23.4749,23.494,151000.0
2013-02-27 15:50:00,24.65,24.66,24.57,24.6,135400.0,23.494,23.5035,23.4178,23.4464,135400.0
2013-02-28 09:30:00,24.59,24.64,24.53,24.55,20200.0,23.4368,23.4845,23.3796,23.3987,20200.0
2013-02-28 09:40:00,24.54,24.57,24.41,24.42,36600.0,23.3892,23.4178,23.2653,23.2748,36600.0
2013-02-28 09:50:00,24.42,24.43,24.32,24.32,42800.0,23.2748,23.2843,23.1795,23.1795,42800.0
2013-02-28 10:00:00,24.35,24.38,24.29,24.36,90800.0,23.2081,23.2367,23.1509,23.2176,90800.0
2013-02-28 10:10:00,24.36,24.39,24.31,24.33,96200.0,23.2176,23.2462,23.17,23.189,96200.0
2013-02-28 10:20:00,24.32,24.34,24.31,24.33,46000.0,23.1795,23.1985,23.17,23.189,46000.0
2013-02-28 10:30:00,24.33,24.36,24.3,24.3,17800.0,23.189,23.2176,23.1604,23.1604,17800.0
2013-02-28 10:40:00,24.3,24.33,24.27,24.27,64400.0,23.1604,23.189,23.1318,23.1318,64400.0
2013-02-28 10:50:00,24.27,24.29,24.21,24.23,38600.0,23.1318,23.1509,23.0746,23.0937,38600.0
2013-02-28 11:00:00,24.22,24.25,24.19,24.23,24400.0,23.0842,23.1128,23.0556,23.0937,24400.0
2013-02-28 11:10:00,24.24,24.25,24.2,24.22,36400.0,23.1032,23.1128,23.0651,23.0842,36400.0
2013-02-28 11:20:00,24.23,24.25,24.21,24.25,15400.0,23.0937,23.1128,23.0746,23.1128,15400.0
2013-02-28 11:30:00,24.25,24.27,24.24,24.25,30600.0,23.1128,23.1318,23.1032,23.1128,30600.0
2013-02-28 11:40:00,24.25,24.3,24.25,24.25,38600.0,23.1128,23.1604,23.1128,23.1128,38600.0
2013-02-28 11:50:00,24.24,24.25,24.22,24.22,13200.0,23.1032,23.1128,23.0842,23.0842,13200.0
2013-02-28 12:00:00,24.23,24.25,24.21,24.22,34400.0,23.0937,23.1128,23.0746,23.0842,34400.0
2013-02-28 12:10:00,24.22,24.23,24.21,24.22,29800.0,23.0842,23.0937,23.0746,23.0842,29800.0
2013-02-28 12:20:00,24.22,24.23,24.21,24.23,17800.0,23.0842,23.0937,23.0746,23.0937,17800.0
2013-02-28 12:30:00,24.22,24.24,24.21,24.21,19800.0,23.0842,23.1032,23.0746,23.0746,19800.0
2013-02-28 12:40:00,24.22,24.23,24.21,24.21,26200.0,23.0842,23.0937,23.0746,23.0746,26200.0
2013-02-28 12:50:00,24.21,24.22,24.2,24.2,14400.0,23.0746,23.0842,23.0651,23.0651,14400.0
2013-02-28 13:00:00,24.2,24.2,24.18,24.18,22200.0,23.0651,23.0651,23.0461,23.0461,22200.0
2013-02-28 13:10:00,24.18,24.21,24.17,24.21,71600.0,23.0461,23.0746,23.0365,23.0746,71600.0
2013-02-28 13:20:00,24.21,24.24,24.16,24.17,75200.0,23.0746,23.1032,23.027,23.0365,75200.0
2013-02-28 13:30:00,24.17,24.17,24.14,24.14,57800.0,23.0365,23.0365,23.0079,23.0079,57800.0
2013-02-28 13:40:00,24.14,24.16,24.11,24.14,61400.0,23.0079,23.027,22.9793,23.0079,61400.0
2013-02-28 13:50:00,24.14,24.16,24.11,24.12,131000.0,23.0079,23.027,22.9793,22.9889,131000.0
2013-02-28 14:00:00,24.13,24.2,24.13,24.2,48200.0,22.9984,23.0651,22.9984,23.0651,48200.0
2013-02-28 14:10:00,24.2,24.2,24.16,24.17,44000.0,23.0651,23.0651,23.027,23.0365,44000.0
2013-02-28 14:20:00,24.17,24.17,24.11,24.12,45400.0,23.0365,23.0365,22.9793,22.9889,45400.0
2013-02-28 14:30:00,24.13,24.14,24.09,24.09,49000.0,22.9984,23.0079,22.9603,22.9603,49000.0
2013-02-28 14:40:00,24.09,24.09,24.04,24.08,90200.0,22.9603,22.9603,22.9126,22.9507,90200.0
2013-02-28 14:50:00,24.08,24.11,24.06,24.08,72200.0,22.9507,22.9793,22.9317,22.9507,72200.0
2013-02-28 15:00:00,24.08,24.14,24.08,24.09,52400.0,22.9507,23.0079,22.9507,22.9603,52400.0
2013-02-28 15:10:00,24.09,24.09,23.99,24.05,154800.0,22.9603,22.9603,22.865,22.9221,154800.0
2013-02-28 15:20:00,24.05,24.13,24.05,24.11,339400.0,22.9221,22.9984,22.9221,22.9793,339400.0
2013-02-28 15:30:00,24.11,24.15,24.1,24.14,87400.0,22.9793,23.0175,22.9698,23.0079,87400.0
2013-02-28 15:40:00,24.14,24.18,24.13,24.18,124800.0,23.0079,23.0461,22.9984,23.0461,124800.0
2013-02-28 15:50:00,24.18,24.18,24.1,24.1,164600.0,23.0461,23.0461,22.9698,22.9698,164600.0
2013-03-01 09:30:00,24.0,24.01,23.79,23.8,47800.0,22.8745,22.884,22.6743,22.6839,47800.0
2013-03-01 09:40:00,23.78,23.95,23.74,23.92,79800.0,22.6648,22.8268,22.6267,22.7982,79800.0
2013-03-01 09:50:00,23.89,23.96,23.88,23.91,18800.0,22.7697,22.8364,22.7601,22.7887,18800.0
2013-03-01 10:00:00,23.93,24.0,23.93,24.0,33200.0,22.8078,22.8745,22.8078,22.8745,33200.0
2013-03-01 10:10:00,23.98,23.98,23.86,23.92,30200.0,22.8554,22.8554,22.7411,22.7982,30200.0
2013-03-01 10:20:00,23.9,23.99,23.84,23.99,295000.0,22.7792,22.865,22.722,22.865,295000.0
2013-03-01 10:30:00,24.0,24.05,24.0,24.0,30200.0,22.8745,22.9221,22.8745,22.8745,30200.0
2013-03-01 10:40:00,24.0,24.1,23.98,24.09,22800.0,22.8745,22.9698,22.8554,22.9603,22800.0
2013-03-01 10:50:00,24.07,24.1,24.02,24.08,41400.0,22.9412,22.9698,22.8936,22.9507,41400.0
2013-03-01 11:00:00,24.09,24.1,24.03,24.06,24000.0,22.9603,22.9698,22.9031,22.9317,24000.0
2013-03-01 11:10:00,24.05,24.09,24.0,24.04,105800.0,22.9221,22.9603,22.8745,22.9126,105800.0
2013-03-01 11:20:00,24.05,24.09,24.05,24.05,26200.0,22.9221,22.9603,22.9221,22.9221,26200.0
2013-03-01 11:30:00,24.04,24.08,24.04,24.05,26600.0,22.9126,22.9507,22.9126,22.9221,26600.0
2013-03-01 11:40:00,24.04,24.09,24.01,24.09,113600.0,22.9126,22.9603,22.884,22.9603,113600.0
2013-03-01 11:50:00,24.09,24.11,24.07,24.11,14200.0,22.9603,22.9793,22.9412,22.9793,14200.0
2013-03-01 12:00:00,24.11,24.13,24.1,24.1,14400.0,22.9793,22.9984,22.9698,22.9698,14400.0
2013-03-01 12:10:00,24.11,24.14,24.1,24.14,13400.0,22.9793,23.0079,22.9698,23.0079,13400.0
2013-03-01 12:20:00,24.15,24.15,24.11,24.13,10400.0,23.0175,23.0175,22.9793,22.9984,10400.0
2013-03-01 12:30:00,24.11,24.15,24.09,24.11,10200.0,22.9793,23.0175,22.9603,22.9793,10200.0
2013-03-01 12:40:00,24.11,24.14,24.07,24.07,44600.0,22.9793,23.0079,22.9412,22.9412,44600.0
2013-03-01 12:50:00,24.08,24.09,24.05,24.09,32200.0,22.9507,22.9603,22.9221,22.9603,32200.0
2013-03-01 13:00:00,24.09,24.09,24.06,24.06,10000.0,22.9603,22.9603,22.9317,22.9317,10000.0
2013-03-01 13:10:00,24.05,24.08,24.04,24.06,18000.0,22.9221,22.9507,22.9126,22.9317,18000.0
2013-03-01 13:20:00,24.07,24.09,24.06,24.06,16800.0,22.9412,22.9603,22.9317,22.9317,16800.0
2013-03-01 13:30:00,24.06,24.06,24.02,24.04,14200.0,22.9317,22.9317,22.8936,22.9126,14200.0
2013-03-01 13:40:00,24.04,24.06,24.0,24.0,21200.0,22.9126,22.9317,22.8745,22.8745,21200.0
2013-03-01 13:50:00,23.99,24.0,23.97,23.99,24000.0,22.865,22.8745,22.8459,22.865,24000.0
2013-03-01 14:00:00,24.0,24.05,23.99,24.05,20400.0,22.8745,22.9221,22.865,22.9221,20400.0
2013-03-01 14:10:00,24.04,24.06,24.03,24.04,38800.0,22.9126,22.9317,22.9031,22.9126,38800.0
2013-03-01 14:20:00,24.04,24.04,23.98,23.98,137000.0,22.9126,22.9126,22.8554,22.8554,137000.0
2013-03-01 14:30:00,23.99,24.02,23.99,24.0,29400.0,22.865,22.8936,22.865,22.8745,29400.0
2013-03-01 14:40:00,24.0,24.03,23.94,23.94,48600.0,22.8745,22.9031,22.8173,22.8173,48600.0
2013-03-01 14:50:00,23.93,23.96,23.91,23.96,57400.0,22.8078,22.8364,22.7887,22.8364,57400.0
2013-03-01 15:00:00,23.96,24.01,23.95,23.98,222200.0,22.8364,22.884,22.8268,22.8554,222200.0
2013-03-01 15:10:00,23.99,24.01,23.97,23.98,81600.0,22.865,22.884,22.8459,22.8554,81600.0
2013-03-01 15:20:00,23.98,24.01,23.97,23.99,81600.0,22.8554,22.884,22.8459,22.865,81600.0
2013-03-01 15:30:00,23.99,24.0,23.98,23.99,86200.0,22.865,22.8745,22.8554,22.865,86200.0
2013-03-01 15:40:00,23.99,24.03,23.98,24.0,80200.0,22.865,22.9031,22.8554,22.8745,80200.0
2013-03-01 15:50:00,24.01,24.03,23.98,24.02,136600.0,22.884,22.9031,22.8554,22.8936,136600.0
2013-03-04 09:30:00,23.96,24.06,23.87,23.89,40200.0,22.8364,22.9317,22.7506,22.7697,40200.0
2013-03-04 09:40:00,23.89,23.98,23.88,23.97,40200.0,22.7697,22.8554,22.7601,22.8459,40200.0
2013-03-04 09:50:00,23.97,24.06,23.97,24.06,41800.0,22.8459,22.9317,22.8459,22.9317,41800.0
2013-03-04 10:00:00,24.04,24.07,24.04,24.06,12600.0,22.9126,22.9412,22.9126,22.9317,12600.0
2013-03-04 10:10:00,24.05,24.05,23.94,23.94,28400.0,22.9221,22.9221,22.8173,22.8173,28400.0
2013-03-04 10:20:00,23.95,23.99,23.9,23.95,78600.0,22.8268,22.865,22.7792,22.8268,78600.0
2013-03-04 10:30:00,23.95,23.98,23.93,23.97,57400.0,22.8268,22.8554,22.8078,22.8459,57400.0
2013-03-04 10:40:00,23.97,24.01,23.97,24.0,15400.0,22.8459,22.884,22.8459,22.8745,15400.0
2013-03-04 10:50:00,24.0,24.04,24.0,24.04,13000.0,22.8745,22.9126,22.8745,22.9126,13000.0
2013-03-04 11:00:00,24.03,24.04,24.01,24.03,19600.0,22.9031,22.9126,22.884,22.9031,19600.0
2013-03-04 11:10:00,24.03,24.04,24.01,24.02,16000.0,22.9031,22.9126,22.884,22.8936,16000.0
2013-03-04 11:20:00,24.02,24.03,24.0,24.02,16000.0,22.8936,22.9031,22.8745,22.8936,16000.0
2013-03-04 11:30:00,24.03,24.07,24.01,24.01,11600.0,22.9031,22.9412,22.884,22.884,11600.0
2013-03-04 11:40:00,24.01,24.01,23.98,24.0,11200.0,22.884,22.884,22.8554,22.8745,11200.0
2013-03-04 11:50:00,24.0,24.01,23.99,23.99,19800.0,22.8745,22.884,22.865,22.865,19800.0
2013-03-04 12:00:00,23.99,23.99,23.95,23.97,17600.0,22.865,22.865,22.8268,22.8459,17600.0
2013-03-04 12:10:00,23.96,23.98,23.94,23.98,59200.0,22.8364,22.8554,22.8173,22.8554,59200.0
2013-03-04 12:20:00,23.98,24.0,23.96,23.96,36000.0,22.8554,22.8745,22.8364,22.8364,36000.0
2013-03-04 12:30:00,23.97,23.98,23.93,23.95,50800.0,22.8459,22.8554,22.8078,22.8268,50800.0
2013-03-04 12:40:00,23.95,23.97,23.95,23.96,13200.0,22.8268,22.8459,22.8268,22.8364,13200.0
2013-03-04 12:50:00,23.97,23.99,23.96,23.99,17000.0,22.8459,22.865,22.8364,22.865,17000.0
2013-03-04 13:00:00,23.99,24.01,23.96,23.97,15000.0,22.865,22.884,22.8364,22.8459,15000.0
2013-03-04 13:10:00,23.99,24.03,23.97,24.02,11600.0,22.865,22.9031,22.8459,22.8936,11600.0
2013-03-04 13:20:00,24.02,24.08,24.01,24.08,20000.0,22.8936,22.9507,22.884,22.9507,20000.0
2013-03-04 13:30:00,24.09,24.1,24.02,24.05,27000.0,22.9603,22.9698,22.8936,22.9221,27000.0
2013-03-04 13:40:00,24.04,24.05,24.01,24.02,28600.0,22.9126,22.9221,22.884,22.8936,28600.0
2013-03-04 13:50:00,24.02,24.02,23.95,23.97,27200.0,22.8936,22.8936,22.8268,22.8459,27200.0
2013-03-04 14:00:00,23.97,24.0,23.97,23.98,14400.0,22.8459,22.8745,22.8459,22.8554,14400.0
2013-03-04 14:10:00,23.98,23.98,23.96,23.97,22800.0,22.8554,22.8554,22.8364,22.8459,22800.0
2013-03-04 14:20:00,23.97,24.01,23.95,24.0,35400.0,22.8459,22.884,22.8268,22.8745,35400.0
2013-03-04 14:30:00,24.0,24.03,23.98,23.99,27200.0,22.8745,22.9031,22.8554,22.865,27200.0
2013-03-04 14:40:00,23.99,24.04,23.98,24.04,20400.0,22.865,22.9126,22.8554,22.9126,20400.0
2013-03-04 14:50:00,24.03,24.04,24.02,24.04,14600.0,22.9031,22.9126,22.8936,22.9126,14600.0
2013-03-04 15:00:00,24.03,24.04,23.99,24.0,27000.0,22.9031,22.9126,22.865,22.8745,27000.0
2013-03-04 15:10:00,23.99,24.0,23.98,24.0,20800.0,22.865,22.8745,22.8554,22.8745,20800.0
2013-03-04 15:20:00,23.99,24.0,23.98,23.99,20400.0,22.865,22.8745,22.8554,22.865,20400.0
2013-03-04 15:30:00,23.99,24.02,23.98,24.02,28400.0,22.865,22.8936,22.8554,22.8936,28400.0
2013-03-04 15:40:00,24.02,24.07,24.01,24.07,55400.0,22.8936,22.9412,22.884,22.9412,55400.0
2013-03-04 15:50:00,24.07,24.12,24.05,24.11,139400.0,22.9412,22.9889,22.9221,22.9793,139400.0
2013-03-05 09:30:00,24.2,24.27,24.16,24.27,13000.0,23.0651,23.1318,23.027,23.1318,13000.0
2013-03-05 09:40:00,24.27,24.34,24.25,24.29,15200.0,23.1318,23.1985,23.1128,23.1509,15200.0
2013-03-05 09:50:00,24.29,24.31,24.28,24.28,10800.0,23.1509,23.17,23.1414,23.1414,10800.0
2013-03-05 10:00:00,24.28,24.33,24.28,24.29,9200.0,23.1414,23.189,23.1414,23.1509,9200.0
2013-03-05 10:10:00,24.29,24.29,24.25,24.29,8400.0,23.1509,23.1509,23.1128,23.1509,8400.0
2013-03-05 10:20:00,24.29,24.31,24.28,24.3,9200.0,23.1509,23.17,23.1414,23.1604,9200.0
2013-03-05 10:30:00,24.31,24.39,24.29,24.39,71200.0,23.17,23.2462,23.1509,23.2462,71200.0
2013-03-05 10:40:00,24.39,24.43,24.36,24.39,86200.0,23.2462,23.2843,23.2176,23.2462,86200.0
2013-03-05 10:50:00,24.38,24.4,24.36,24.4,12000.0,23.2367,23.2557,23.2176,23.2557,12000.0
2013-03-05 11:00:00,24.4,24.41,24.33,24.33,24800.0,23.2557,23.2653,23.189,23.189,24800.0
2013-03-05 11:10:00,24.34,24.36,24.32,24.32,11400.0,23.1985,23.2176,23.1795,23.1795,11400.0
2013-03-05 11:20:00,24.33,24.36,24.33,24.33,12600.0,23.189,23.2176,23.189,23.189,12600.0
2013-03-05 11:30:00,24.33,24.33,24.29,24.3,9200.0,23.189,23.189,23.1509,23.1604,9200.0
2013-03-05 11:40:00,24.3,24.31,24.29,24.29,8600.0,23.1604,23.17,23.1509,23.1509,8600.0
2013-03-05 11:50:00,24.3,24.31,24.28,24.28,8200.0,23.1604,23.17,23.1414,23.1414,8200.0
2013-03-05 12:00:00,24.28,24.32,24.28,24.29,8600.0,23.1414,23.1795,23.1414,23.1509,8600.0
2013-03-05 12:10:00,24.29,24.3,24.27,24.27,7800.0,23.1509,23.1604,23.1318,23.1318,7800.0
2013-03-05 12:20:00,24.27,24.3,24.27,24.28,14400.0,23.1318,23.1604,23.1318,23.1414,14400.0
2013-03-05 12:30:00,24.28,24.28,24.24,24.25,115000.0,23.1414,23.1414,23.1032,23.1128,115000.0
2013-03-05 12:40:00,24.25,24.27,24.24,24.25,16600.0,23.1128,23.1318,23.1032,23.1128,16600.0
2013-03-05 12:50:00,24.25,24.26,24.24,24.25,12600.0,23.1128,23.1223,23.1032,23.1128,12600.0
2013-03-05 13:00:00,24.24,24.26,24.24,24.26,15000.0,23.1032,23.1223,23.1032,23.1223,15000.0
2013-03-05 13:10:00,24.25,24.26,24.25,24.25,12000.0,23.1128,23.1223,23.1128,23.1128,12000.0
2013-03-05 13:20:00,24.26,24.27,24.24,24.25,22600.0,23.1223,23.1318,23.1032,23.1128,22600.0
2013-03-05 13:30:00,24.25,24.28,24.25,24.25,21400.0,23.1128,23.1414,23.1128,23.1128,21400.0
2013-03-05 13:40:00,24.25,24.25,24.22,24.22,9800.0,23.1128,23.1128,23.0842,23.0842,9800.0
2013-03-05 13:50:00,24.22,24.24,24.21,24.23,15600.0,23.0842,23.1032,23.0746,23.0937,15600.0
2013-03-05 14:00:00,24.24,24.24,24.22,24.23,12800.0,23.1032,23.1032,23.0842,23.0937,12800.0
2013-03-05 14:10:00,24.22,24.25,24.22,24.25,13200.0,23.0842,23.1128,23.0842,23.1128,13200.0
2013-03-05 14:20:00,24.26,24.26,24.22,24.22,10000.0,23.1223,23.1223,23.0842,23.0842,10000.0
2013-03-05 14:30:00,24.2,24.22,24.2,24.22,14000.0,23.0651,23.0842,23.0651,23.0842,14000.0
2013-03-05 14:40:00,24.22,24.23,24.21,24.21,21000.0,23.0842,23.0937,23.0746,23.0746,21000.0
2013-03-05 14:50:00,24.21,24.22,24.18,24.22,18800.0,23.0746,23.0842,23.0461,23.0842,18800.0
2013-03-05 15:00:00,24.21,24.22,24.18,24.22,23000.0,23.0746,23.0842,23.0461,23.0842,23000.0
2013-03-05 15:10:00,24.21,24.22,24.19,24.2,23600.0,23.0746,23.0842,23.0556,23.0651,23600.0
2013-03-05 15:20:00,24.2,24.2,24.18,24.2,21800.0,23.0651,23.0651,23.0461,23.0651,21800.0
2013-03-05 15:30:00,24.2,24.2,24.15,24.17,46000.0,23.0651,23.0651,23.0175,23.0365,46000.0
2013-03-05 15:40:00,24.18,24.19,24.17,24.18,89000.0,23.0461,23.0556,23.0365,23.0461,89000.0
2013-03-05 15:50:00,24.18,24.18,24.16,24.18,91000.0,23.0461,23.0461,23.027,23.0461,91000.0
2013-03-06 09:30:00,24.27,24.33,24.23,24.23,19200.0,23.1318,23.189,23.0937,23.0937,19200.0
2013-03-06 09:40:00,24.24,24.26,24.14,24.14,32400.0,23.1032,23.1223,23.0079,23.0079,32400.0
2013-03-06 09:50:00,24.13,24.14,24.0,24.01,44400.0,22.9984,23.0079,22.8745,22.884,44400.0
2013-03-06 10:00:00,24.03,24.08,24.0,24.04,51200.0,22.9031,22.9507,22.8745,22.9126,51200.0
2013-03-06 10:10:00,24.03,24.05,24.0,24.05,24400.0,22.9031,22.9221,22.8745,22.9221,24400.0
2013-03-06 10:20:00,24.05,24.05,23.98,24.01,21400.0,22.9221,22.9221,22.8554,22.884,21400.0
2013-03-06 10:30:00,24.0,24.0,23.9,23.9,112800.0,22.8745,22.8745,22.7792,22.7792,112800.0
2013-03-06 10:40:00,23.91,24.0,23.9,23.98,18600.0,22.7887,22.8745,22.7792,22.8554,18600.0
2013-03-06 10:50:00,23.98,24.0,23.93,23.93,14600.0,22.8554,22.8745,22.8078,22.8078,14600.0
2013-03-06 11:00:00,23.93,24.0,23.93,23.98,11400.0,22.8078,22.8745,22.8078,22.8554,11400.0
2013-03-06 11:10:00,24.0,24.06,23.97,23.98,37400.0,22.8745,22.9317,22.8459,22.8554,37400.0
2013-03-06 11:20:00,24.0,24.0,23.96,23.96,61400.0,22.8745,22.8745,22.8364,22.8364,61400.0
2013-03-06 11:30:00,23.95,23.96,23.92,23.93,24600.0,22.8268,22.8364,22.7982,22.8078,24600.0
2013-03-06 11:40:00,23.93,23.98,23.92,23.96,19600.0,22.8078,22.8554,22.7982,22.8364,19600.0
2013-03-06 11:50:00,23.96,23.97,23.92,23.93,27600.0,22.8364,22.8459,22.7982,22.8078,27600.0
2013-03-06 12:00:00,23.93,23.93,23.9,23.9,17200.0,22.8078,22.8078,22.7792,22.7792,17200.0
2013-03-06 12:10:00,23.89,23.92,23.88,23.92,15200.0,22.7697,22.7982,22.7601,22.7982,15200.0
2013-03-06 12:20:00,23.93,23.95,23.92,23.93,12800.0,22.8078,22.8268,22.7982,22.8078,12800.0
2013-03-06 12:30:00,23.93,24.01,23.93,24.01,13000.0,22.8078,22.884,22.8078,22.884,13000.0
2013-03-06 12:40:00,24.01,24.05,24.0,24.03,18600.0,22.884,22.9221,22.8745,22.9031,18600.0
2013-03-06 12:50:00,24.03,24.03,24.0,24.0,20600.0,22.9031,22.9031,22.8745,22.8745,20600.0
2013-03-06 13:00:00,24.0,24.01,24.0,24.0,31800.0,22.8745,22.884,22.8745,22.8745,31800.0
2013-03-06 13:10:00,24.0,24.0,23.99,23.99,8200.0,22.8745,22.8745,22.865,22.865,8200.0
2013-03-06 13:20:00,24.0,24.0,23.99,24.0,22600.0,22.8745,22.8745,22.865,22.8745,22600.0
2013-03-06 13:30:00,24.0,24.0,23.98,23.98,20000.0,22.8745,22.8745,22.8554,22.8554,20000.0
2013-03-06 13:40:00,23.98,23.98,23.97,23.97,12800.0,22.8554,22.8554,22.8459,22.8459,12800.0
2013-03-06 13:50:00,23.97,23.97,23.9,23.92,56400.0,22.8459,22.8459,22.7792,22.7982,56400.0
2013-03-06 14:00:00,23.92,23.93,23.92,23.93,20200.0,22.7982,22.8078,22.7982,22.8078,20200.0
2013-03-06 14:10:00,23.93,23.93,23.88,23.88,17000.0,22.8078,22.8078,22.7601,22.7601,17000.0
2013-03-06 14:20:00,23.88,23.93,23.88,23.91,32600.0,22.7601,22.8078,22.7601,22.7887,32600.0
2013-03-06 14:30:00,23.92,23.93,23.91,23.92,27000.0,22.7982,22.8078,22.7887,22.7982,27000.0
2013-03-06 14:40:00,23.92,23.92,23.83,23.84,74600.0,22.7982,22.7982,22.7125,22.722,74600.0
2013-03-06 14:50:00,23.84,23.86,23.83,23.84,32400.0,22.722,22.7411,22.7125,22.722,32400.0
2013-03-06 15:00:00,23.84,23.85,23.8,23.8,36600.0,22.722,22.7315,22.6839,22.6839,36600.0
2013-03-06 15:10:00,23.8,23.81,23.77,23.8,44800.0,22.6839,22.6934,22.6553,22.6839,44800.0
2013-03-06 15:20:00,23.81,23.83,23.81,23.81,59400.0,22.6934,22.7125,22.6934,22.6934,59400.0
2013-03-06 15:30:00,23.81,23.82,23.79,23.8,126600.0,22.6934,22.7029,22.6743,22.6839,126600.0
2013-03-06 15:40:00,23.8,23.8,23.75,23.77,86800.0,22.6839,22.6839,22.6362,22.6553,86800.0
2013-03-06 15:50:00,23.76,23.78,23.75,23.75,185600.0,22.6457,22.6648,22.6362,22.6362,185600.0
2013-03-07 09:30:00,23.7,23.7,23.58,23.59,46000.0,22.5886,22.5886,22.4742,22.4837,46000.0
2013-03-07 09:40:00,23.61,23.63,23.57,23.58,30000.0,22.5028,22.5218,22.4647,22.4742,30000.0
2013-03-07 09:50:00,23.58,23.58,23.5,23.53,62400.0,22.4742,22.4742,22.3979,22.4265,62400.0
2013-03-07 10:00:00,23.53,23.53,23.5,23.53,45600.0,22.4265,22.4265,22.3979,22.4265,45600.0
2013-03-07 10:10:00,23.53,23.6,23.53,23.6,43000.0,22.4265,22.4933,22.4265,22.4933,43000.0
2013-03-07 10:20:00,23.6,23.6,23.58,23.58,43000.0,22.4933,22.4933,22.4742,22.4742,43000.0
2013-03-07 10:30:00,23.58,23.6,23.57,23.58,46200.0,22.4742,22.4933,22.4647,22.4742,46200.0
2013-03-07 10:40:00,23.58,23.6,23.58,23.59,63600.0,22.4742,22.4933,22.4742,22.4837,63600.0
2013-03-07 10:50:00,23.58,23.59,23.56,23.57,26800.0,22.4742,22.4837,22.4551,22.4647,26800.0
2013-03-07 11:00:00,23.57,23.6,23.57,23.6,32800.0,22.4647,22.4933,22.4647,22.4933,32800.0
2013-03-07 11:10:00,23.6,23.6,23.57,23.57,18400.0,22.4933,22.4933,22.4647,22.4647,18400.0
2013-03-07 11:20:00,23.57,23.58,23.55,23.56,17800.0,22.4647,22.4742,22.4456,22.4551,17800.0
2013-03-07 11:30:00,23.56,23.58,23.55,23.57,28200.0,22.4551,22.4742,22.4456,22.4647,28200.0
2013-03-07 11:40:00,23.57,23.6,23.57,23.58,13600.0,22.4647,22.4933,22.4647,22.4742,13600.0
2013-03-07 11:50:00,23.59,23.6,23.55,23.56,21600.0,22.4837,22.4933,22.4456,22.4551,21600.0
2013-03-07 12:00:00,23.55,23.58,23.55,23.58,9800.0,22.4456,22.4742,22.4456,22.4742,9800.0
2013-03-07 12:10:00,23.57,23.59,23.57,23.59,10600.0,22.4647,22.4837,22.4647,22.4837,10600.0
2013-03-07 12:20:00,23.59,23.61,23.58,23.6,29200.0,22.4837,22.5028,22.4742,22.4933,29200.0
2013-03-07 12:30:00,23.61,23.62,23.6,23.61,65800.0,22.5028,22.5123,22.4933,22.5028,65800.0
2013-03-07 12:40:00,23.61,23.61,23.59,23.61,77800.0,22.5028,22.5028,22.4837,22.5028,77800.0
2013-03-07 12:50:00,23.61,23.61,23.6,23.6,14600.0,22.5028,22.5028,22.4933,22.4933,14600.0
2013-03-07 13:00:00,23.6,23.61,23.58,23.59,75600.0,22.4933,22.5028,22.4742,22.4837,75600.0
2013-03-07 13:10:00,23.59,23.61,23.59,23.61,14800.0,22.4837,22.5028,22.4837,22.5028,14800.0
2013-03-07 13:20:00,23.6,23.63,23.59,23.59,177800.0,22.4933,22.5218,22.4837,22.4837,177800.0
2013-03-07 13:30:00,23.6,23.63,23.6,23.61,34200.0,22.4933,22.5218,22.4933,22.5028,34200.0
2013-03-07 13:40:00,23.61,23.67,23.61,23.66,36000.0,22.5028,22.56,22.5028,22.5504,36000.0
2013-03-07 13:50:00,23.67,23.68,23.65,23.67,28200.0,22.56,22.5695,22.5409,22.56,28200.0
2013-03-07 14:00:00,23.68,23.68,23.67,23.67,28600.0,22.5695,22.5695,22.56,22.56,28600.0
2013-03-07 14:10:00,23.67,23.73,23.66,23.72,65800.0,22.56,22.6172,22.5504,22.6076,65800.0
2013-03-07 14:20:00,23.72,23.76,23.72,23.75,23000.0,22.6076,22.6457,22.6076,22.6362,23000.0
2013-03-07 14:30:00,23.75,23.77,23.74,23.77,24000.0,22.6362,22.6553,22.6267,22.6553,24000.0
2013-03-07 14:40:00,23.77,23.77,23.75,23.77,18200.0,22.6553,22.6553,22.6362,22.6553,18200.0
2013-03-07 14:50:00,23.77,23.77,23.72,23.72,22600.0,22.6553,22.6553,22.6076,22.6076,22600.0
2013-03-07 15:00:00,23.72,23.73,23.71,23.73,29000.0,22.6076,22.6172,22.5981,22.6172,29000.0
2013-03-07 15:10:00,23.73,23.73,23.71,23.72,91800.0,22.6172,22.6172,22.5981,22.6076,91800.0
2013-03-07 15:20:00,23.72,23.72,23.66,23.71,111400.0,22.6076,22.6076,22.5504,22.5981,111400.0
2013-03-07 15:30:00,23.71,23.74,23.71,23.73,66600.0,22.5981,22.6267,22.5981,22.6172,66600.0
2013-03-07 15:40:00,23.73,23.73,23.69,23.7,163400.0,22.6172,22.6172,22.579,22.5886,163400.0
2013-03-07 15:50:00,23.7,23.71,23.64,23.64,357800.0,22.5886,22.5981,22.5314,22.5314,357800.0
2013-03-08 09:30:00,23.82,23.85,23.71,23.72,13800.0,22.7029,22.7315,22.5981,22.6076,13800.0
2013-03-08 09:40:00,23.72,23.72,23.68,23.71,14400.0,22.6076,22.6076,22.5695,22.5981,14400.0
2013-03-08 09:50:00,23.7,23.77,23.7,23.72,14400.0,22.5886,22.6553,22.5886,22.6076,14400.0
2013-03-08 10:00:00,23.73,23.74,23.68,23.7,9000.0,22.6172,22.6267,22.5695,22.5886,9000.0
2013-03-08 10:10:00,23.7,23.7,23.63,23.64,25800.0,22.5886,22.5886,22.5218,22.5314,25800.0
2013-03-08 10:20:00,23.65,23.68,23.63,23.67,15200.0,22.5409,22.5695,22.5218,22.56,15200.0
2013-03-08 10:30:00,23.67,23.68,23.65,23.65,21800.0,22.56,22.5695,22.5409,22.5409,21800.0
2013-03-08 10:40:00,23.66,23.7,23.65,23.67,50000.0,22.5504,22.5886,22.5409,22.56,50000.0
2013-03-08 10:50:00,23.67,23.72,23.67,23.68,34400.0,22.56,22.6076,22.56,22.5695,34400.0
2013-03-08 11:00:00,23.68,23.72,23.64,23.72,19800.0,22.5695,22.6076,22.5314,22.6076,19800.0
2013-03-08 11:10:00,23.72,23.73,23.69,23.7,15000.0,22.6076,22.6172,22.579,22.5886,15000.0
2013-03-08 11:20:00,23.7,23.71,23.65,23.68,34200.0,22.5886,22.5981,22.5409,22.5695,34200.0
2013-03-08 11:30:00,23.68,23.72,23.67,23.71,22600.0,22.5695,22.6076,22.56,22.5981,22600.0
2013-03-08 11:40:00,23.71,23.71,23.67,23.68,14800.0,22.5981,22.5981,22.56,22.5695,14800.0
2013-03-08 11:50:00,23.7,23.71,23.68,23.69,9600.0,22.5886,22.5981,22.5695,22.579,9600.0
2013-03-08 12:00:00,23.7,23.7,23.68,23.7,10400.0,22.5886,22.5886,22.5695,22.5886,10400.0
2013-03-08 12:10:00,23.71,23.71,23.68,23.69,17200.0,22.5981,22.5981,22.5695,22.579,17200.0
2013-03-08 12:20:00,23.7,23.72,23.67,23.68,9800.0,22.5886,22.6076,22.56,22.5695,9800.0
2013-03-08 12:30:00,23.68,23.68,23.63,23.65,81800.0,22.5695,22.5695,22.5218,22.5409,81800.0
2013-03-08 12:40:00,23.65,23.67,23.63,23.67,24000.0,22.5409,22.56,22.5218,22.56,24000.0
2013-03-08 12:50:00,23.67,23.7,23.66,23.7,7000.0,22.56,22.5886,22.5504,22.5886,7000.0
2013-03-08 13:00:00,23.7,23.72,23.7,23.72,9600.0,22.5886,22.6076,22.5886,22.6076,9600.0
2013-03-08 13:10:00,23.72,23.74,23.72,23.73,20200.0,22.6076,22.6267,22.6076,22.6172,20200.0
2013-03-08 13:20:00,23.72,23.77,23.66,23.68,81600.0,22.6076,22.6553,22.5504,22.5695,81600.0
2013-03-08 13:30:00,23.68,23.75,23.67,23.75,13400.0,22.5695,22.6362,22.56,22.6362,13400.0
2013-03-08 13:40:00,23.75,23.75,23.73,23.74,10400.0,22.6362,22.6362,22.6172,22.6267,10400.0
2013-03-08 13:50:00,23.74,23.74,23.66,23.68,48400.0,22.6267,22.6267,22.5504,22.5695,48400.0
2013-03-08 14:00:00,23.69,23.74,23.69,23.72,15600.0,22.579,22.6267,22.579,22.6076,15600.0
2013-03-08 14:10:00,23.71,23.72,23.67,23.68,19600.0,22.5981,22.6076,22.56,22.5695,19600.0
2013-03-08 14:20:00,23.68,23.71,23.68,23.71,14000.0,22.5695,22.5981,22.5695,22.5981,14000.0
2013-03-08 14:30:00,23.71,23.72,23.67,23.67,38200.0,22.5981,22.6076,22.56,22.56,38200.0
2013-03-08 14:40:00,23.68,23.7,23.66,23.68,16600.0,22.5695,22.5886,22.5504,22.5695,16600.0
2013-03-08 14:50:00,23.68,23.7,23.67,23.68,9600.0,22.5695,22.5886,22.56,22.5695,9600.0
2013-03-08 15:00:00,23.68,23.7,23.68,23.7,15400.0,22.5695,22.5886,22.5695,22.5886,15400.0
2013-03-08 15:10:00,23.7,23.71,23.68,23.68,56800.0,22.5886,22.5981,22.5695,22.5695,56800.0
2013-03-08 15:20:00,23.68,23.71,23.67,23.7,32800.0,22.5695,22.5981,22.56,22.5886,32800.0
2013-03-08 15:30:00,23.7,23.7,23.68,23.7,35600.0,22.5886,22.5886,22.5695,22.5886,35600.0
2013-03-08 15:40:00,23.7,23.71,23.68,23.7,50400.0,22.5886,22.5981,22.5695,22.5886,50400.0
2013-03-08 15:50:00,23.71,23.71,23.65,23.68,107400.0,22.5981,22.5981,22.5409,22.5695,107400.0
2013-03-11 09:30:00,23.68,23.68,23.61,23.66,10000.0,22.5695,22.5695,22.5028,22.5504,10000.0
2013-03-11 09:40:00,23.61,23.73,23.61,23.72,15000.0,22.5028,22.6172,22.5028,22.6076,15000.0
2013-03-11 09:50:00,23.73,23.83,23.73,23.8,23200.0,22.6172,22.7125,22.6172,22.6839,23200.0
2013-03-11 10:00:00,23.8,23.83,23.8,23.81,19000.0,22.6839,22.7125,22.6839,22.6934,19000.0
2013-03-11 10:10:00,23.81,23.83,23.8,23.81,17200.0,22.6934,22.7125,22.6839,22.6934,17200.0
2013-03-11 10:20:00,23.81,23.83,23.8,23.8,23200.0,22.6934,22.7125,22.6839,22.6839,23200.0
2013-03-11 10:30:00,23.81,23.86,23.81,23.86,10800.0,22.6934,22.7411,22.6934,22.7411,10800.0
2013-03-11 10:40:00,23.86,23.89,23.84,23.89,23400.0,22.7411,22.7697,22.722,22.7697,23400.0
2013-03-11 10:50:00,23.88,23.89,23.86,23.86,16600.0,22.7601,22.7697,22.7411,22.7411,16600.0
2013-03-11 11:00:00,23.86,23.88,23.84,23.88,9200.0,22.7411,22.7601,22.722,22.7601,9200.0
2013-03-11 11:10:00,23.89,23.91,23.86,23.86,18200.0,22.7697,22.7887,22.7411,22.7411,18200.0
2013-03-11 11:20:00,23.85,23.86,23.84,23.85,11200.0,22.7315,22.7411,22.722,22.7315,11200.0
2013-03-11 11:30:00,23.86,23.9,23.86,23.88,11200.0,22.7411,22.7792,22.7411,22.7601,11200.0
2013-03-11 11:40:00,23.9,23.95,23.9,23.92,14000.0,22.7792,22.8268,22.7792,22.7982,14000.0
2013-03-11 11:50:00,23.93,23.93,23.82,23.82,30200.0,22.8078,22.8078,22.7029,22.7029,30200.0
2013-03-11 12:00:00,23.83,23.86,23.83,23.84,13200.0,22.7125,22.7411,22.7125,22.722,13200.0
2013-03-11 12:10:00,23.84,23.84,23.8,23.8,7400.0,22.722,22.722,22.6839,22.6839,7400.0
2013-03-11 12:20:00,23.81,23.82,23.79,23.79,8800.0,22.6934,22.7029,22.6743,22.6743,8800.0
2013-03-11 12:30:00,23.79,23.82,23.79,23.82,5800.0,22.6743,22.7029,22.6743,22.7029,5800.0
2013-03-11 12:40:00,23.82,23.85,23.82,23.84,14400.0,22.7029,22.7315,22.7029,22.722,14400.0
2013-03-11 12:50:00,23.83,23.83,23.8,23.83,8800.0,22.7125,22.7125,22.6839,22.7125,8800.0
2013-03-11 13:00:00,23.83,23.84,23.82,23.82,11600.0,22.7125,22.722,22.7029,22.7029,11600.0
2013-03-11 13:10:00,23.82,23.84,23.81,23.81,11600.0,22.7029,22.722,22.6934,22.6934,11600.0
2013-03-11 13:20:00,23.81,23.85,23.81,23.85,7800.0,22.6934,22.7315,22.6934,22.7315,7800.0
2013-03-11 13:30:00,23.86,23.88,23.85,23.85,12800.0,22.7411,22.7601,22.7315,22.7315,12800.0
2013-03-11 13:40:00,23.86,23.86,23.79,23.79,18200.0,22.7411,22.7411,22.6743,22.6743,18200.0
2013-03-11 13:50:00,23.79,23.81,23.79,23.81,9600.0,22.6743,22.6934,22.6743,22.6934,9600.0
2013-03-11 14:00:00,23.81,23.84,23.8,23.83,18400.0,22.6934,22.722,22.6839,22.7125,18400.0
2013-03-11 14:10:00,23.83,23.84,23.8,23.8,23800.0,22.7125,22.722,22.6839,22.6839,23800.0
2013-03-11 14:20:00,23.81,23.82,23.79,23.82,13600.0,22.6934,22.7029,22.6743,22.7029,13600.0
2013-03-11 14:30:00,23.82,23.85,23.79,23.85,22800.0,22.7029,22.7315,22.6743,22.7315,22800.0
2013-03-11 14:40:00,23.84,23.85,23.84,23.84,29400.0,22.722,22.7315,22.722,22.722,29400.0
2013-03-11 14:50:00,23.83,23.84,23.81,23.82,24600.0,22.7125,22.722,22.6934,22.7029,24600.0
2013-03-11 15:00:00,23.82,23.82,23.79,23.8,26600.0,22.7029,22.7029,22.6743,22.6839,26600.0
2013-03-11 15:10:00,23.79,23.8,23.78,23.78,19200.0,22.6743,22.6839,22.6648,22.6648,19200.0
2013-03-11 15:20:00,23.79,23.8,23.76,23.77,24600.0,22.6743,22.6839,22.6457,22.6553,24600.0
2013-03-11 15:30:00,23.76,23.77,23.75,23.75,24400.0,22.6457,22.6553,22.6362,22.6362,24400.0
2013-03-11 15:40:00,23.75,23.76,23.75,23.75,49800.0,22.6362,22.6457,22.6362,22.6362,49800.0
2013-03-11 15:50:00,23.75,23.82,23.75,23.82,74800.0,22.6362,22.7029,22.6362,22.7029,74800.0
2013-03-12 09:30:00,23.84,23.85,23.7,23.77,22800.0,22.722,22.7315,22.5886,22.6553,22800.0
2013-03-12 09:40:00,23.8,23.81,23.78,23.79,9000.0,22.6839,22.6934,22.6648,22.6743,9000.0
2013-03-12 09:50:00,23.8,23.85,23.75,23.85,13200.0,22.6839,22.7315,22.6362,22.7315,13200.0
2013-03-12 10:00:00,23.85,23.97,23.85,23.96,26400.0,22.7315,22.8459,22.7315,22.8364,26400.0
2013-03-12 10:10:00,23.96,23.97,23.91,23.91,17800.0,22.8364,22.8459,22.7887,22.7887,17800.0
2013-03-12 10:20:00,23.92,23.98,23.91,23.96,25600.0,22.7982,22.8554,22.7887,22.8364,25600.0
2013-03-12 10:30:00,23.97,23.97,23.9,23.9,32800.0,22.8459,22.8459,22.7792,22.7792,32800.0
2013-03-12 10:40:00,23.9,23.93,23.9,23.93,14600.0,22.7792,22.8078,22.7792,22.8078,14600.0
2013-03-12 10:50:00,23.93,23.95,23.88,23.88,26600.0,22.8078,22.8268,22.7601,22.7601,26600.0
2013-03-12 11:00:00,23.88,23.9,23.84,23.86,22000.0,22.7601,22.7792,22.722,22.7411,22000.0
2013-03-12 11:10:00,23.86,23.9,23.86,23.89,11800.0,22.7411,22.7792,22.7411,22.7697,11800.0
2013-03-12 11:20:00,23.89,23.89,23.87,23.88,31400.0,22.7697,22.7697,22.7506,22.7601,31400.0
2013-03-12 11:30:00,23.88,23.89,23.87,23.87,33200.0,22.7601,22.7697,22.7506,22.7506,33200.0
2013-03-12 11:40:00,23.87,23.88,23.83,23.86,21600.0,22.7506,22.7601,22.7125,22.7411,21600.0
2013-03-12 11:50:00,23.88,23.94,23.88,23.93,53800.0,22.7601,22.8173,22.7601,22.8078,53800.0
2013-03-12 12:00:00,23.93,23.96,23.93,23.95,29800.0,22.8078,22.8364,22.8078,22.8268,29800.0
2013-03-12 12:10:00,23.96,23.97,23.93,23.94,34400.0,22.8364,22.8459,22.8078,22.8173,34400.0
2013-03-12 12:20:00,23.94,23.96,23.93,23.94,29200.0,22.8173,22.8364,22.8078,22.8173,29200.0
2013-03-12 12:30:00,23.95,23.98,23.93,23.93,34400.0,22.8268,22.8554,22.8078,22.8078,34400.0
2013-03-12 12:40:00,23.93,23.96,23.92,23.95,23200.0,22.8078,22.8364,22.7982,22.8268,23200.0
2013-03-12 12:50:00,23.96,23.96,23.94,23.95,18000.0,22.8364,22.8364,22.8173,22.8268,18000.0
2013-03-12 13:00:00,23.95,23.96,23.93,23.95,15200.0,22.8268,22.8364,22.8078,22.8268,15200.0
2013-03-12 13:10:00,23.95,23.96,23.95,23.95,16000.0,22.8268,22.8364,22.8268,22.8268,16000.0
2013-03-12 13:20:00,23.96,23.97,23.95,23.95,16000.0,22.8364,22.8459,22.8268,22.8268,16000.0
2013-03-12 13:30:00,23.96,23.98,23.94,23.94,26200.0,22.8364,22.8554,22.8173,22.8173,26200.0
2013-03-12 13:40:00,23.95,24.0,23.94,23.95,24200.0,22.8268,22.8745,22.8173,22.8268,24200.0
2013-03-12 13:50:00,23.95,23.96,23.91,23.92,78200.0,22.8268,22.8364,22.7887,22.7982,78200.0
2013-03-12 14:00:00,23.92,23.95,23.92,23.94,35800.0,22.7982,22.8268,22.7982,22.8173,35800.0
2013-03-12 14:10:00,23.93,23.96,23.93,23.95,28400.0,22.8078,22.8364,22.8078,22.8268,28400.0
2013-03-12 14:20:00,23.96,23.96,23.93,23.95,20200.0,22.8364,22.8364,22.8078,22.8268,20200.0
2013-03-12 14:30:00,23.95,23.96,23.93,23.96,20800.0,22.8268,22.8364,22.8078,22.8364,20800.0
2013-03-12 14:40:00,23.96,24.03,23.96,24.01,35800.0,22.8364,22.9031,22.8364,22.884,35800.0
2013-03-12 14:50:00,24.02,24.03,23.99,24.0,74800.0,22.8936,22.9031,22.865,22.8745,74800.0
2013-03-12 15:00:00,24.0,24.02,24.0,24.02,36200.0,22.8745,22.8936,22.8745,22.8936,36200.0
2013-03-12 15:10:00,24.02,24.05,24.01,24.05,69600.0,22.8936,22.9221,22.884,22.9221,69600.0
2013-03-12 15:20:00,24.04,24.08,24.04,24.08,64800.0,22.9126,22.9507,22.9126,22.9507,64800.0
2013-03-12 15:30:00,24.07,24.07,24.05,24.06,42400.0,22.9412,22.9412,22.9221,22.9317,42400.0
2013-03-12 15:40:00,24.06,24.08,24.06,24.07,74800.0,22.9317,22.9507,22.9317,22.9412,74800.0
2013-03-12 15:50:00,24.07,24.07,24.05,24.06,190600.0,22.9412,22.9412,22.9221,22.9317,190600.0
2013-03-13 09:30:00,24.07,24.22,24.07,24.19,54400.0,22.9412,23.0842,22.9412,23.0556,54400.0
2013-03-13 09:40:00,24.18,24.18,24.08,24.17,113800.0,23.0461,23.0461,22.9507,23.0365,113800.0
2013-03-13 09:50:00,24.18,24.27,24.16,24.27,66400.0,23.0461,23.1318,23.027,23.1318,66400.0
2013-03-13 10:00:00,24.27,24.27,24.18,24.25,37400.0,23.1318,23.1318,23.0461,23.1128,37400.0
2013-03-13 10:10:00,24.24,24.31,24.23,24.28,26200.0,23.1032,23.17,23.0937,23.1414,26200.0
2013-03-13 10:20:00,24.28,24.33,24.28,24.33,42600.0,23.1414,23.189,23.1414,23.189,42600.0
2013-03-13 10:30:00,24.32,24.33,24.26,24.28,42000.0,23.1795,23.189,23.1223,23.1414,42000.0
2013-03-13 10:40:00,24.28,24.3,24.27,24.29,37000.0,23.1414,23.1604,23.1318,23.1509,37000.0
2013-03-13 10:50:00,24.28,24.29,24.25,24.28,17200.0,23.1414,23.1509,23.1128,23.1414,17200.0
2013-03-13 11:00:00,24.29,24.31,24.28,24.31,26000.0,23.1509,23.17,23.1414,23.17,26000.0
2013-03-13 11:10:00,24.31,24.38,24.29,24.37,60800.0,23.17,23.2367,23.1509,23.2271,60800.0
2013-03-13 11:20:00,24.36,24.4,24.34,24.4,45000.0,23.2176,23.2557,23.1985,23.2557,45000.0
2013-03-13 11:30:00,24.39,24.4,24.36,24.38,58200.0,23.2462,23.2557,23.2176,23.2367,58200.0
2013-03-13 11:40:00,24.38,24.38,24.33,24.36,41200.0,23.2367,23.2367,23.189,23.2176,41200.0
2013-03-13 11:50:00,24.35,24.39,24.35,24.38,20200.0,23.2081,23.2462,23.2081,23.2367,20200.0
2013-03-13 12:00:00,24.38,24.4,24.38,24.39,31600.0,23.2367,23.2557,23.2367,23.2462,31600.0
2013-03-13 12:10:00,24.39,24.4,24.39,24.4,18200.0,23.2462,23.2557,23.2462,23.2557,18200.0
2013-03-13 12:20:00,24.4,24.41,24.38,24.4,34000.0,23.2557,23.2653,23.2367,23.2557,34000.0
2013-03-13 12:30:00,24.4,24.41,24.39,24.4,23600.0,23.2557,23.2653,23.2462,23.2557,23600.0
2013-03-13 12:40:00,24.4,24.4,24.36,24.36,16600.0,23.2557,23.2557,23.2176,23.2176,16600.0
2013-03-13 12:50:00,24.36,24.36,24.32,24.32,26600.0,23.2176,23.2176,23.1795,23.1795,26600.0
2013-03-13 13:00:00,24.32,24.34,24.3,24.31,26400.0,23.1795,23.1985,23.1604,23.17,26400.0
2013-03-13 13:10:00,24.31,24.33,24.3,24.32,14600.0,23.17,23.189,23.1604,23.1795,14600.0
2013-03-13 13:20:00,24.32,24.32,24.3,24.31,14600.0,23.1795,23.1795,23.1604,23.17,14600.0
2013-03-13 13:30:00,24.31,24.32,24.3,24.31,23800.0,23.17,23.1795,23.1604,23.17,23800.0
2013-03-13 13:40:00,24.31,24.37,24.31,24.37,24600.0,23.17,23.2271,23.17,23.2271,24600.0
2013-03-13 13:50:00,24.38,24.38,24.37,24.38,23400.0,23.2367,23.2367,23.2271,23.2367,23400.0
2013-03-13 14:00:00,24.38,24.38,24.37,24.38,24800.0,23.2367,23.2367,23.2271,23.2367,24800.0
2013-03-13 14:10:00,24.38,24.4,24.37,24.39,53200.0,23.2367,23.2557,23.2271,23.2462,53200.0
2013-03-13 14:20:00,24.39,24.4,24.38,24.39,25400.0,23.2462,23.2557,23.2367,23.2462,25400.0
2013-03-13 14:30:00,24.4,24.4,24.37,24.37,17400.0,23.2557,23.2557,23.2271,23.2271,17400.0
2013-03-13 14:40:00,24.36,24.38,24.35,24.38,29000.0,23.2176,23.2367,23.2081,23.2367,29000.0
2013-03-13 14:50:00,24.38,24.4,24.38,24.4,31600.0,23.2367,23.2557,23.2367,23.2557,31600.0
2013-03-13 15:00:00,24.4,24.41,24.35,24.35,60400.0,23.2557,23.2653,23.2081,23.2081,60400.0
2013-03-13 15:10:00,24.35,24.35,24.34,24.34,38000.0,23.2081,23.2081,23.1985,23.1985,38000.0
2013-03-13 15:20:00,24.33,24.34,24.32,24.34,29800.0,23.189,23.1985,23.1795,23.1985,29800.0
2013-03-13 15:30:00,24.34,24.36,24.34,24.35,41400.0,23.1985,23.2176,23.1985,23.2081,41400.0
2013-03-13 15:40:00,24.35,24.35,24.34,24.34,47000.0,23.2081,23.2081,23.1985,23.1985,47000.0
2013-03-13 15:50:00,24.34,24.37,24.31,24.32,118400.0,23.1985,23.2271,23.17,23.1795,118400.0
2013-03-14 09:30:00,24.4,24.55,24.39,24.5,43400.0,23.2557,23.3987,23.2462,23.351,43400.0
2013-03-14 09:40:00,24.5,24.5,24.45,24.46,19200.0,23.351,23.351,23.3034,23.3129,19200.0
2013-03-14 09:50:00,24.47,24.48,24.45,24.46,20200.0,23.3225,23.332,23.3034,23.3129,20200.0
2013-03-14 10:00:00,24.46,24.53,24.46,24.52,15400.0,23.3129,23.3796,23.3129,23.3701,15400.0
2013-03-14 10:10:00,24.52,24.53,24.5,24.5,21200.0,23.3701,23.3796,23.351,23.351,21200.0
2013-03-14 10:20:00,24.5,24.53,24.48,24.51,25400.0,23.351,23.3796,23.332,23.3606,25400.0
2013-03-14 10:30:00,24.5,24.52,24.47,24.49,13600.0,23.351,23.3701,23.3225,23.3415,13600.0
2013-03-14 10:40:00,24.49,24.49,24.48,24.48,10400.0,23.3415,23.3415,23.332,23.332,10400.0
2013-03-14 10:50:00,24.48,24.48,24.45,24.46,10200.0,23.332,23.332,23.3034,23.3129,10200.0
2013-03-14 11:00:00,24.46,24.47,24.43,24.44,50800.0,23.3129,23.3225,23.2843,23.2939,50800.0
2013-03-14 11:10:00,24.43,24.43,24.36,24.36,12400.0,23.2843,23.2843,23.2176,23.2176,12400.0
2013-03-14 11:20:00,24.36,24.38,24.35,24.35,14000.0,23.2176,23.2367,23.2081,23.2081,14000.0
2013-03-14 11:30:00,24.36,24.36,24.29,24.3,34200.0,23.2176,23.2176,23.1509,23.1604,34200.0
2013-03-14 11:40:00,24.29,24.31,24.28,24.28,32800.0,23.1509,23.17,23.1414,23.1414,32800.0
2013-03-14 11:50:00,24.28,24.33,24.28,24.32,70600.0,23.1414,23.189,23.1414,23.1795,70600.0
2013-03-14 12:00:00,24.32,24.38,24.32,24.32,26000.0,23.1795,23.2367,23.1795,23.1795,26000.0
2013-03-14 12:10:00,24.31,24.33,24.3,24.3,6000.0,23.17,23.189,23.1604,23.1604,6000.0
2013-03-14 12:20:00,24.3,24.3,24.28,24.29,2400.0,23.1604,23.1604,23.1414,23.1509,2400.0
2013-03-14 12:30:00,24.29,24.32,24.29,24.32,12200.0,23.1509,23.1795,23.1509,23.1795,12200.0
2013-03-14 12:40:00,24.32,24.32,24.29,24.29,5600.0,23.1795,23.1795,23.1509,23.1509,5600.0
2013-03-14 12:50:00,24.3,24.31,24.29,24.31,6400.0,23.1604,23.17,23.1509,23.17,6400.0
2013-03-14 13:00:00,24.31,24.32,24.31,24.32,3200.0,23.17,23.1795,23.17,23.1795,3200.0
2013-03-14 13:10:00,24.32,24.32,24.31,24.31,3400.0,23.1795,23.1795,23.17,23.17,3400.0
2013-03-14 13:20:00,24.32,24.32,24.3,24.3,4400.0,23.1795,23.1795,23.1604,23.1604,4400.0
2013-03-14 13:30:00,24.3,24.31,24.3,24.3,3800.0,23.1604,23.17,23.1604,23.1604,3800.0
2013-03-14 13:40:00,24.29,24.31,24.28,24.29,8000.0,23.1509,23.17,23.1414,23.1509,8000.0
2013-03-14 13:50:00,24.29,24.29,24.25,24.25,7000.0,23.1509,23.1509,23.1128,23.1128,7000.0
2013-03-14 14:00:00,24.25,24.28,24.25,24.27,10200.0,23.1128,23.1414,23.1128,23.1318,10200.0
2013-03-14 14:10:00,24.27,24.27,24.25,24.25,8800.0,23.1318,23.1318,23.1128,23.1128,8800.0
2013-03-14 14:20:00,24.25,24.27,24.25,24.25,10400.0,23.1128,23.1318,23.1128,23.1128,10400.0
2013-03-14 14:30:00,24.26,24.28,24.25,24.28,13400.0,23.1223,23.1414,23.1128,23.1414,13400.0
2013-03-14 14:40:00,24.28,24.28,24.27,24.28,3600.0,23.1414,23.1414,23.1318,23.1414,3600.0
2013-03-14 14:50:00,24.29,24.29,24.28,24.29,12200.0,23.1509,23.1509,23.1414,23.1509,12200.0
2013-03-14 15:00:00,24.28,24.29,24.27,24.27,11600.0,23.1414,23.1509,23.1318,23.1318,11600.0
2013-03-14 15:10:00,24.27,24.29,24.27,24.27,11200.0,23.1318,23.1509,23.1318,23.1318,11200.0
2013-03-14 15:20:00,24.27,24.28,24.26,24.27,18200.0,23.1318,23.1414,23.1223,23.1318,18200.0
2013-03-14 15:30:00,24.27,24.3,24.27,24.3,23800.0,23.1318,23.1604,23.1318,23.1604,23800.0
2013-03-14 15:40:00,24.3,24.33,24.3,24.31,25400.0,23.1604,23.189,23.1604,23.17,25400.0
2013-03-14 15:50:00,24.31,24.33,24.28,24.33,82200.0,23.17,23.189,23.1414,23.189,82200.0
2013-03-15 09:30:00,24.27,24.3,24.24,24.3,262200.0,23.1318,23.1604,23.1032,23.1604,262200.0
2013-03-15 09:40:00,24.26,24.29,24.22,24.25,11000.0,23.1223,23.1509,23.0842,23.1128,11000.0
2013-03-15 09:50:00,24.25,24.25,23.68,23.74,179600.0,23.1128,23.1128,22.5695,22.6267,179600.0
2013-03-15 10:00:00,23.77,23.96,23.77,23.83,87200.0,22.6553,22.8364,22.6553,22.7125,87200.0
2013-03-15 10:10:00,23.83,23.87,23.81,23.84,28000.0,22.7125,22.7506,22.6934,22.722,28000.0
2013-03-15 10:20:00,23.86,23.98,23.85,23.92,78400.0,22.7411,22.8554,22.7315,22.7982,78400.0
2013-03-15 10:30:00,23.93,24.04,23.93,24.03,21800.0,22.8078,22.9126,22.8078,22.9031,21800.0
2013-03-15 10:40:00,24.01,24.05,24.0,24.0,8600.0,22.884,22.9221,22.8745,22.8745,8600.0
2013-03-15 10:50:00,24.0,24.02,23.99,24.02,8000.0,22.8745,22.8936,22.865,22.8936,8000.0
2013-03-15 11:00:00,24.02,24.1,24.02,24.1,42600.0,22.8936,22.9698,22.8936,22.9698,42600.0
2013-03-15 11:10:00,24.1,24.14,24.08,24.14,47000.0,22.9698,23.0079,22.9507,23.0079,47000.0
2013-03-15 11:20:00,24.13,24.18,24.1,24.17,12000.0,22.9984,23.0461,22.9698,23.0365,12000.0
2013-03-15 11:30:00,24.17,24.18,24.13,24.18,8000.0,23.0365,23.0461,22.9984,23.0461,8000.0
2013-03-15 11:40:00,24.17,24.17,24.15,24.17,7200.0,23.0365,23.0365,23.0175,23.0365,7200.0
2013-03-15 11:50:00,24.17,24.17,24.14,24.14,2000.0,23.0365,23.0365,23.0079,23.0079,2000.0
2013-03-15 12:00:00,24.14,24.16,24.13,24.15,23800.0,23.0079,23.027,22.9984,23.0175,23800.0
2013-03-15 12:10:00,24.16,24.17,24.13,24.14,6200.0,23.027,23.0365,22.9984,23.0079,6200.0
2013-03-15 12:20:00,24.14,24.17,24.14,24.15,11200.0,23.0079,23.0365,23.0079,23.0175,11200.0
2013-03-15 12:30:00,24.14,24.16,24.14,24.16,6000.0,23.0079,23.027,23.0079,23.027,6000.0
2013-03-15 12:40:00,24.15,24.17,24.11,24.11,58600.0,23.0175,23.0365,22.9793,22.9793,58600.0
2013-03-15 12:50:00,24.11,24.15,24.11,24.15,35200.0,22.9793,23.0175,22.9793,23.0175,35200.0
2013-03-15 13:00:00,24.15,24.2,24.15,24.16,17200.0,23.0175,23.0651,23.0175,23.027,17200.0
2013-03-15 13:10:00,24.17,24.18,24.17,24.18,3800.0,23.0365,23.0461,23.0365,23.0461,3800.0
2013-03-15 13:20:00,24.17,24.19,24.17,24.19,8400.0,23.0365,23.0556,23.0365,23.0556,8400.0
2013-03-15 13:30:00,24.2,24.21,24.2,24.2,6800.0,23.0651,23.0746,23.0651,23.0651,6800.0
2013-03-15 13:40:00,24.2,24.2,24.18,24.2,7800.0,23.0651,23.0651,23.0461,23.0651,7800.0
2013-03-15 13:50:00,24.2,24.2,24.17,24.18,16800.0,23.0651,23.0651,23.0365,23.0461,16800.0
2013-03-15 14:00:00,24.18,24.18,24.13,24.13,23200.0,23.0461,23.0461,22.9984,22.9984,23200.0
2013-03-15 14:10:00,24.13,24.13,24.04,24.04,67800.0,22.9984,22.9984,22.9126,22.9126,67800.0
2013-03-15 14:20:00,24.03,24.06,24.03,24.04,11200.0,22.9031,22.9317,22.9031,22.9126,11200.0
2013-03-15 14:30:00,24.05,24.05,24.0,24.0,15600.0,22.9221,22.9221,22.8745,22.8745,15600.0
2013-03-15 14:40:00,24.0,24.0,23.98,23.98,24800.0,22.8745,22.8745,22.8554,22.8554,24800.0
2013-03-15 14:50:00,23.98,23.99,23.97,23.99,35000.0,22.8554,22.865,22.8459,22.865,35000.0
2013-03-15 15:00:00,23.99,24.05,23.99,24.05,20800.0,22.865,22.9221,22.865,22.9221,20800.0
2013-03-15 15:10:00,24.05,24.06,23.97,23.98,36200.0,22.9221,22.9317,22.8459,22.8554,36200.0
2013-03-15 15:20:00,23.98,23.98,23.96,23.96,27600.0,22.8554,22.8554,22.8364,22.8364,27600.0
2013-03-15 15:30:00,23.96,23.97,23.95,23.97,38600.0,22.8364,22.8459,22.8268,22.8459,38600.0
2013-03-15 15:40:00,23.96,24.04,23.94,24.02,189600.0,22.8364,22.9126,22.8173,22.8936,189600.0
2013-03-15 15:50:00,24.02,24.05,23.94,23.96,446000.0,22.8936,22.9221,22.8173,22.8364,446000.0
2013-03-18 09:30:00,23.7,23.74,23.49,23.58,182400.0,22.5886,22.6267,22.3884,22.4742,182400.0
2013-03-18 09:40:00,23.62,23.7,23.62,23.68,41800.0,22.5123,22.5886,22.5123,22.5695,41800.0
2013-03-18 09:50:00,23.66,23.67,23.58,23.67,33600.0,22.5504,22.56,22.4742,22.56,33600.0
2013-03-18 10:00:00,23.67,23.74,23.67,23.7,16400.0,22.56,22.6267,22.56,22.5886,16400.0
2013-03-18 10:10:00,23.7,23.74,23.7,23.71,34000.0,22.5886,22.6267,22.5886,22.5981,34000.0
2013-03-18 10:20:00,23.7,23.75,23.7,23.71,14400.0,22.5886,22.6362,22.5886,22.5981,14400.0
2013-03-18 10:30:00,23.71,23.75,23.7,23.73,19200.0,22.5981,22.6362,22.5886,22.6172,19200.0
2013-03-18 10:40:00,23.73,23.75,23.72,23.75,14600.0,22.6172,22.6362,22.6076,22.6362,14600.0
2013-03-18 10:50:00,23.75,23.75,23.73,23.73,12200.0,22.6362,22.6362,22.6172,22.6172,12200.0
2013-03-18 11:00:00,23.73,23.78,23.72,23.76,35600.0,22.6172,22.6648,22.6076,22.6457,35600.0
2013-03-18 11:10:00,23.75,23.75,23.73,23.73,19600.0,22.6362,22.6362,22.6172,22.6172,19600.0
2013-03-18 11:20:00,23.73,23.75,23.73,23.74,18800.0,22.6172,22.6362,22.6172,22.6267,18800.0
2013-03-18 11:30:00,23.74,23.74,23.72,23.74,15800.0,22.6267,22.6267,22.6076,22.6267,15800.0
2013-03-18 11:40:00,23.74,23.74,23.73,23.74,21600.0,22.6267,22.6267,22.6172,22.6267,21600.0
2013-03-18 11:50:00,23.74,23.75,23.74,23.75,16800.0,22.6267,22.6362,22.6267,22.6362,16800.0
2013-03-18 12:00:00,23.75,23.83,23.75,23.81,38800.0,22.6362,22.7125,22.6362,22.6934,38800.0
2013-03-18 12:10:00,23.81,23.83,23.81,23.82,29400.0,22.6934,22.7125,22.6934,22.7029,29400.0
2013-03-18 12:20:00,23.81,23.82,23.78,23.78,20800.0,22.6934,22.7029,22.6648,22.6648,20800.0
2013-03-18 12:30:00,23.78,23.78,23.74,23.74,14200.0,22.6648,22.6648,22.6267,22.6267,14200.0
2013-03-18 12:40:00,23.75,23.75,23.68,23.68,18200.0,22.6362,22.6362,22.5695,22.5695,18200.0
2013-03-18 12:50:00,23.68,23.69,23.67,23.68,24400.0,22.5695,22.579,22.56,22.5695,24400.0
2013-03-18 13:00:00,23.68,23.68,23.67,23.67,11000.0,22.5695,22.5695,22.56,22.56,11000.0
2013-03-18 13:10:00,23.67,23.68,23.62,23.63,38800.0,22.56,22.5695,22.5123,22.5218,38800.0
2013-03-18 13:20:00,23.63,23.68,23.63,23.64,22200.0,22.5218,22.5695,22.5218,22.5314,22200.0
2013-03-18 13:30:00,23.64,23.64,23.62,23.64,25600.0,22.5314,22.5314,22.5123,22.5314,25600.0
2013-03-18 13:40:00,23.65,23.68,23.65,23.68,22800.0,22.5409,22.5695,22.5409,22.5695,22800.0
2013-03-18 13:50:00,23.68,23.7,23.68,23.69,20000.0,22.5695,22.5886,22.5695,22.579,20000.0
2013-03-18 14:00:00,23.69,23.7,23.66,23.67,18400.0,22.579,22.5886,22.5504,22.56,18400.0
2013-03-18 14:10:00,23.67,23.69,23.63,23.68,27200.0,22.56,22.579,22.5218,22.5695,27200.0
2013-03-18 14:20:00,23.68,23.72,23.68,23.72,14200.0,22.5695,22.6076,22.5695,22.6076,14200.0
2013-03-18 14:30:00,23.72,23.72,23.65,23.66,22200.0,22.6076,22.6076,22.5409,22.5504,22200.0
2013-03-18 14:40:00,23.66,23.68,23.66,23.66,12400.0,22.5504,22.5695,22.5504,22.5504,12400.0
2013-03-18 14:50:00,23.67,23.68,23.61,23.65,52600.0,22.56,22.5695,22.5028,22.5409,52600.0
2013-03-18 15:00:00,23.64,23.7,23.64,23.7,15600.0,22.5314,22.5886,22.5314,22.5886,15600.0
2013-03-18 15:10:00,23.7,23.71,23.64,23.66,52200.0,22.5886,22.5981,22.5314,22.5504,52200.0
2013-03-18 15:20:00,23.66,23.67,23.63,23.65,19600.0,22.5504,22.56,22.5218,22.5409,19600.0
2013-03-18 15:30:00,23.65,23.65,23.61,23.61,26400.0,22.5409,22.5409,22.5028,22.5028,26400.0
2013-03-18 15:40:00,23.61,23.61,23.56,23.6,45800.0,22.5028,22.5028,22.4551,22.4933,45800.0
2013-03-18 15:50:00,23.6,23.64,23.58,23.63,98400.0,22.4933,22.5314,22.4742,22.5218,98400.0
2013-03-19 09:30:00,23.63,23.69,23.63,23.65,15600.0,22.5218,22.579,22.5218,22.5409,15600.0
2013-03-19 09:40:00,23.58,23.6,23.55,23.55,21600.0,22.4742,22.4933,22.4456,22.4456,21600.0
2013-03-19 09:50:00,23.57,23.58,23.55,23.58,26400.0,22.4647,22.4742,22.4456,22.4742,26400.0
2013-03-19 10:00:00,23.59,23.6,23.56,23.57,31800.0,22.4837,22.4933,22.4551,22.4647,31800.0
2013-03-19 10:10:00,23.57,23.63,23.56,23.63,21400.0,22.4647,22.5218,22.4551,22.5218,21400.0
2013-03-19 10:20:00,23.64,23.65,23.61,23.64,37800.0,22.5314,22.5409,22.5028,22.5314,37800.0
2013-03-19 10:30:00,23.65,23.68,23.65,23.67,26200.0,22.5409,22.5695,22.5409,22.56,26200.0
2013-03-19 10:40:00,23.68,23.68,23.66,23.68,9000.0,22.5695,22.5695,22.5504,22.5695,9000.0
2013-03-19 10:50:00,23.68,23.69,23.66,23.69,3400.0,22.5695,22.579,22.5504,22.579,3400.0
2013-03-19 11:00:00,23.69,23.7,23.67,23.7,6400.0,22.579,22.5886,22.56,22.5886,6400.0
2013-03-19 11:10:00,23.7,23.75,23.7,23.74,12000.0,22.5886,22.6362,22.5886,22.6267,12000.0
2013-03-19 11:20:00,23.75,23.75,23.73,23.75,9200.0,22.6362,22.6362,22.6172,22.6362,9200.0
2013-03-19 11:30:00,23.75,23.78,23.7,23.7,12000.0,22.6362,22.6648,22.5886,22.5886,12000.0
2013-03-19 11:40:00,23.68,23.68,23.63,23.63,11800.0,22.5695,22.5695,22.5218,22.5218,11800.0
2013-03-19 11:50:00,23.64,23.64,23.63,23.63,54800.0,22.5314,22.5314,22.5218,22.5218,54800.0
2013-03-19 12:00:00,23.63,23.63,23.58,23.61,32800.0,22.5218,22.5218,22.4742,22.5028,32800.0
2013-03-19 12:10:00,23.61,23.61,23.53,23.59,8200.0,22.5028,22.5028,22.4265,22.4837,8200.0
2013-03-19 12:20:00,23.59,23.65,23.59,23.64,19800.0,22.4837,22.5409,22.4837,22.5314,19800.0
2013-03-19 12:30:00,23.63,23.63,23.59,23.61,4400.0,22.5218,22.5218,22.4837,22.5028,4400.0
2013-03-19 12:40:00,23.61,23.64,23.57,23.57,9600.0,22.5028,22.5314,22.4647,22.4647,9600.0
2013-03-19 12:50:00,23.57,23.59,23.56,23.56,2400.0,22.4647,22.4837,22.4551,22.4551,2400.0
2013-03-19 13:00:00,23.57,23.57,23.53,23.54,7200.0,22.4647,22.4647,22.4265,22.4361,7200.0
2013-03-19 13:10:00,23.54,23.54,23.46,23.46,11600.0,22.4361,22.4361,22.3598,22.3598,11600.0
2013-03-19 13:20:00,23.46,23.49,23.43,23.49,11200.0,22.3598,22.3884,22.3312,22.3884,11200.0
2013-03-19 13:30:00,23.48,23.51,23.45,23.46,20600.0,22.3789,22.4075,22.3503,22.3598,20600.0
2013-03-19 13:40:00,23.47,23.5,23.45,23.49,6600.0,22.3693,22.3979,22.3503,22.3884,6600.0
2013-03-19 13:50:00,23.49,23.51,23.48,23.49,18200.0,22.3884,22.4075,22.3789,22.3884,18200.0
2013-03-19 14:00:00,23.51,23.56,23.51,23.55,8400.0,22.4075,22.4551,22.4075,22.4456,8400.0
2013-03-19 14:10:00,23.55,23.55,23.51,23.51,14000.0,22.4456,22.4456,22.4075,22.4075,14000.0
2013-03-19 14:20:00,23.5,23.58,23.5,23.54,16400.0,22.3979,22.4742,22.3979,22.4361,16400.0
2013-03-19 14:30:00,23.55,23.59,23.55,23.56,31000.0,22.4456,22.4837,22.4456,22.4551,31000.0
2013-03-19 14:40:00,23.56,23.57,23.54,23.57,8600.0,22.4551,22.4647,22.4361,22.4647,8600.0
2013-03-19 14:50:00,23.56,23.57,23.55,23.56,9200.0,22.4551,22.4647,22.4456,22.4551,9200.0
2013-03-19 15:00:00,23.57,23.6,23.53,23.57,22600.0,22.4647,22.4933,22.4265,22.4647,22600.0
2013-03-19 15:10:00,23.57,23.64,23.56,23.61,27600.0,22.4647,22.5314,22.4551,22.5028,27600.0
2013-03-19 15:20:00,23.6,23.61,23.56,23.58,22600.0,22.4933,22.5028,22.4551,22.4742,22600.0
2013-03-19 15:30:00,23.58,23.63,23.58,23.63,86600.0,22.4742,22.5218,22.4742,22.5218,86600.0
2013-03-19 15:40:00,23.63,23.67,23.62,23.65,93600.0,22.5218,22.56,22.5123,22.5409,93600.0
2013-03-19 15:50:00,23.65,23.7,23.65,23.69,145600.0,22.5409,22.5886,22.5409,22.579,145600.0
2013-03-20 09:30:00,23.77,23.81,23.75,23.79,8800.0,22.6553,22.6934,22.6362,22.6743,8800.0
2013-03-20 09:40:00,23.78,23.78,23.74,23.75,48000.0,22.6648,22.6648,22.6267,22.6362,48000.0
2013-03-20 09:50:00,23.76,23.76,23.69,23.7,20000.0,22.6457,22.6457,22.579,22.5886,20000.0
2013-03-20 10:00:00,23.73,23.77,23.73,23.74,12200.0,22.6172,22.6553,22.6172,22.6267,12200.0
2013-03-20 10:10:00,23.74,23.75,23.7,23.71,19200.0,22.6267,22.6362,22.5886,22.5981,19200.0
2013-03-20 10:20:00,23.71,23.74,23.7,23.73,18800.0,22.5981,22.6267,22.5886,22.6172,18800.0
2013-03-20 10:30:00,23.74,23.77,23.74,23.75,26800.0,22.6267,22.6553,22.6267,22.6362,26800.0
2013-03-20 10:40:00,23.75,23.79,23.73,23.75,15600.0,22.6362,22.6743,22.6172,22.6362,15600.0
2013-03-20 10:50:00,23.74,23.82,23.74,23.81,23600.0,22.6267,22.7029,22.6267,22.6934,23600.0
2013-03-20 11:00:00,23.8,23.82,23.78,23.78,4200.0,22.6839,22.7029,22.6648,22.6648,4200.0
2013-03-20 11:10:00,23.77,23.78,23.75,23.75,7600.0,22.6553,22.6648,22.6362,22.6362,7600.0
2013-03-20 11:20:00,23.75,23.78,23.75,23.77,4200.0,22.6362,22.6648,22.6362,22.6553,4200.0
2013-03-20 11:30:00,23.79,23.79,23.76,23.76,2600.0,22.6743,22.6743,22.6457,22.6457,2600.0
2013-03-20 11:40:00,23.77,23.79,23.77,23.78,3600.0,22.6553,22.6743,22.6553,22.6648,3600.0
2013-03-20 11:50:00,23.78,23.81,23.78,23.78,8800.0,22.6648,22.6934,22.6648,22.6648,8800.0
2013-03-20 12:00:00,23.77,23.78,23.72,23.75,8200.0,22.6553,22.6648,22.6076,22.6362,8200.0
2013-03-20 12:10:00,23.75,23.75,23.75,23.75,800.0,22.6362,22.6362,22.6362,22.6362,800.0
2013-03-20 12:20:00,23.78,23.78,23.75,23.78,2200.0,22.6648,22.6648,22.6362,22.6648,2200.0
2013-03-20 12:30:00,23.77,23.77,23.74,23.74,6200.0,22.6553,22.6553,22.6267,22.6267,6200.0
2013-03-20 12:40:00,23.74,23.77,23.74,23.75,5000.0,22.6267,22.6553,22.6267,22.6362,5000.0
2013-03-20 12:50:00,23.75,23.75,23.73,23.73,3200.0,22.6362,22.6362,22.6172,22.6172,3200.0
2013-03-20 13:00:00,23.72,23.72,23.72,23.72,1600.0,22.6076,22.6076,22.6076,22.6076,1600.0
2013-03-20 13:10:00,23.72,23.75,23.72,23.72,8000.0,22.6076,22.6362,22.6076,22.6076,8000.0
2013-03-20 13:20:00,23.72,23.75,23.72,23.73,9800.0,22.6076,22.6362,22.6076,22.6172,9800.0
2013-03-20 13:30:00,23.73,23.73,23.68,23.68,23000.0,22.6172,22.6172,22.5695,22.5695,23000.0
2013-03-20 13:40:00,23.68,23.71,23.68,23.68,25200.0,22.5695,22.5981,22.5695,22.5695,25200.0
2013-03-20 13:50:00,23.68,23.71,23.68,23.71,40000.0,22.5695,22.5981,22.5695,22.5981,40000.0
2013-03-20 14:00:00,23.72,23.75,23.68,23.75,48000.0,22.6076,22.6362,22.5695,22.6362,48000.0
2013-03-20 14:10:00,23.76,23.81,23.74,23.8,27400.0,22.6457,22.6934,22.6267,22.6839,27400.0
2013-03-20 14:20:00,23.8,23.85,23.79,23.82,23800.0,22.6839,22.7315,22.6743,22.7029,23800.0
2013-03-20 14:30:00,23.81,23.82,23.76,23.81,11600.0,22.6934,22.7029,22.6457,22.6934,11600.0
2013-03-20 14:40:00,23.8,23.85,23.8,23.82,15400.0,22.6839,22.7315,22.6839,22.7029,15400.0
2013-03-20 14:50:00,23.84,23.86,23.83,23.83,9000.0,22.722,22.7411,22.7125,22.7125,9000.0
2013-03-20 15:00:00,23.83,23.84,23.8,23.83,18400.0,22.7125,22.722,22.6839,22.7125,18400.0
2013-03-20 15:10:00,23.84,23.86,23.84,23.85,11600.0,22.722,22.7411,22.722,22.7315,11600.0
2013-03-20 15:20:00,23.86,23.86,23.84,23.84,12600.0,22.7411,22.7411,22.722,22.722,12600.0
2013-03-20 15:30:00,23.84,23.87,23.83,23.87,36400.0,22.722,22.7506,22.7125,22.7506,36400.0
2013-03-20 15:40:00,23.87,23.93,23.86,23.93,46200.0,22.7506,22.8078,22.7411,22.8078,46200.0
2013-03-20 15:50:00,23.92,23.92,23.86,23.88,59600.0,22.7982,22.7982,22.7411,22.7601,59600.0
2013-03-21 09:30:00,23.75,23.88,23.75,23.84,9800.0,22.6362,22.7601,22.6362,22.722,9800.0
2013-03-21 09:40:00,23.81,23.92,23.81,23.89,46400.0,22.6934,22.7982,22.6934,22.7697,46400.0
2013-03-21 09:50:00,23.89,23.98,23.89,23.98,27400.0,22.7697,22.8554,22.7697,22.8554,27400.0
2013-03-21 10:00:00,23.98,23.99,23.92,23.92,9600.0,22.8554,22.865,22.7982,22.7982,9600.0
2013-03-21 10:10:00,23.93,23.96,23.9,23.96,45000.0,22.8078,22.8364,22.7792,22.8364,45000.0
2013-03-21 10:20:00,23.96,24.0,23.91,23.93,88800.0,22.8364,22.8745,22.7887,22.8078,88800.0
2013-03-21 10:30:00,23.93,23.97,23.92,23.96,21000.0,22.8078,22.8459,22.7982,22.8364,21000.0
2013-03-21 10:40:00,23.96,24.0,23.86,23.86,106800.0,22.8364,22.8745,22.7411,22.7411,106800.0
2013-03-21 10:50:00,23.86,23.87,23.79,23.85,30800.0,22.7411,22.7506,22.6743,22.7315,30800.0
2013-03-21 11:00:00,23.85,23.87,23.83,23.86,24800.0,22.7315,22.7506,22.7125,22.7411,24800.0
2013-03-21 11:10:00,23.86,23.95,23.86,23.95,22000.0,22.7411,22.8268,22.7411,22.8268,22000.0
2013-03-21 11:20:00,23.95,24.0,23.95,23.98,38600.0,22.8268,22.8745,22.8268,22.8554,38600.0
2013-03-21 11:30:00,23.98,24.02,23.98,24.0,45400.0,22.8554,22.8936,22.8554,22.8745,45400.0
2013-03-21 11:40:00,24.0,24.05,24.0,24.03,15600.0,22.8745,22.9221,22.8745,22.9031,15600.0
2013-03-21 11:50:00,24.02,24.05,24.01,24.03,33200.0,22.8936,22.9221,22.884,22.9031,33200.0
2013-03-21 12:00:00,24.03,24.05,24.02,24.04,50400.0,22.9031,22.9221,22.8936,22.9126,50400.0
2013-03-21 12:10:00,24.03,24.06,24.02,24.05,13800.0,22.9031,22.9317,22.8936,22.9221,13800.0
2013-03-21 12:20:00,24.05,24.07,24.05,24.05,10800.0,22.9221,22.9412,22.9221,22.9221,10800.0
2013-03-21 12:30:00,24.05,24.06,24.04,24.05,11000.0,22.9221,22.9317,22.9126,22.9221,11000.0
2013-03-21 12:40:00,24.04,24.07,24.04,24.06,30800.0,22.9126,22.9412,22.9126,22.9317,30800.0
2013-03-21 12:50:00,24.05,24.06,24.04,24.06,11000.0,22.9221,22.9317,22.9126,22.9317,11000.0
2013-03-21 13:00:00,24.04,24.09,24.03,24.07,16600.0,22.9126,22.9603,22.9031,22.9412,16600.0
2013-03-21 13:10:00,24.07,24.08,24.01,24.03,26800.0,22.9412,22.9507,22.884,22.9031,26800.0
2013-03-21 13:20:00,24.02,24.05,24.02,24.05,16200.0,22.8936,22.9221,22.8936,22.9221,16200.0
2013-03-21 13:30:00,24.04,24.05,24.02,24.05,18400.0,22.9126,22.9221,22.8936,22.9221,18400.0
2013-03-21 13:40:00,24.05,24.06,24.01,24.04,19200.0,22.9221,22.9317,22.884,22.9126,19200.0
2013-03-21 13:50:00,24.04,24.06,24.03,24.04,19400.0,22.9126,22.9317,22.9031,22.9126,19400.0
2013-03-21 14:00:00,24.02,24.03,24.0,24.01,24400.0,22.8936,22.9031,22.8745,22.884,24400.0
2013-03-21 14:10:00,24.01,24.1,24.0,24.1,37400.0,22.884,22.9698,22.8745,22.9698,37400.0
2013-03-21 14:20:00,24.1,24.1,24.04,24.08,21000.0,22.9698,22.9698,22.9126,22.9507,21000.0
2013-03-21 14:30:00,24.08,24.08,24.05,24.06,7400.0,22.9507,22.9507,22.9221,22.9317,7400.0
2013-03-21 14:40:00,24.06,24.11,24.06,24.09,21000.0,22.9317,22.9793,22.9317,22.9603,21000.0
2013-03-21 14:50:00,24.09,24.11,24.07,24.11,19800.0,22.9603,22.9793,22.9412,22.9793,19800.0
2013-03-21 15:00:00,24.11,24.14,24.09,24.14,52600.0,22.9793,23.0079,22.9603,23.0079,52600.0
2013-03-21 15:10:00,24.14,24.14,24.12,24.13,37400.0,23.0079,23.0079,22.9889,22.9984,37400.0
2013-03-21 15:20:00,24.13,24.19,24.12,24.18,77200.0,22.9984,23.0556,22.9889,23.0461,77200.0
2013-03-21 15:30:00,24.18,24.19,24.15,24.15,64800.0,23.0461,23.0556,23.0175,23.0175,64800.0
2013-03-21 15:40:00,24.15,24.17,24.13,24.14,106000.0,23.0175,23.0365,22.9984,23.0079,106000.0
2013-03-21 15:50:00,24.15,24.17,24.12,24.15,119000.0,23.0175,23.0365,22.9889,23.0175,119000.0
2013-03-22 09:30:00,24.18,24.29,24.16,24.27,55000.0,23.0461,23.1509,23.027,23.1318,55000.0
2013-03-22 09:40:00,24.24,24.24,24.18,24.2,14200.0,23.1032,23.1032,23.0461,23.0651,14200.0
2013-03-22 09:50:00,24.2,24.21,24.12,24.13,7000.0,23.0651,23.0746,22.9889,22.9984,7000.0
2013-03-22 10:00:00,24.13,24.17,24.12,24.13,9000.0,22.9984,23.0365,22.9889,22.9984,9000.0
2013-03-22 10:10:00,24.11,24.14,24.08,24.08,5200.0,22.9793,23.0079,22.9507,22.9507,5200.0
2013-03-22 10:20:00,24.08,24.1,24.06,24.09,17000.0,22.9507,22.9698,22.9317,22.9603,17000.0
2013-03-22 10:30:00,24.07,24.08,24.05,24.05,23200.0,22.9412,22.9507,22.9221,22.9221,23200.0
2013-03-22 10:40:00,24.04,24.05,24.01,24.01,13400.0,22.9126,22.9221,22.884,22.884,13400.0
2013-03-22 10:50:00,24.02,24.08,24.0,24.08,8800.0,22.8936,22.9507,22.8745,22.9507,8800.0
2013-03-22 11:00:00,24.07,24.07,24.0,24.0,17800.0,22.9412,22.9412,22.8745,22.8745,17800.0
2013-03-22 11:10:00,24.0,24.05,24.0,24.02,44200.0,22.8745,22.9221,22.8745,22.8936,44200.0
2013-03-22 11:20:00,24.02,24.05,24.02,24.05,27400.0,22.8936,22.9221,22.8936,22.9221,27400.0
2013-03-22 11:30:00,24.05,24.06,24.01,24.01,18000.0,22.9221,22.9317,22.884,22.884,18000.0
2013-03-22 11:40:00,24.02,24.06,24.01,24.04,21600.0,22.8936,22.9317,22.884,22.9126,21600.0
2013-03-22 11:50:00,24.04,24.06,24.01,24.01,86000.0,22.9126,22.9317,22.884,22.884,86000.0
2013-03-22 12:00:00,24.03,24.03,23.94,23.96,18200.0,22.9031,22.9031,22.8173,22.8364,18200.0
2013-03-22 12:10:00,23.96,24.0,23.96,24.0,8200.0,22.8364,22.8745,22.8364,22.8745,8200.0
2013-03-22 12:20:00,24.0,24.0,23.97,23.99,6400.0,22.8745,22.8745,22.8459,22.865,6400.0
2013-03-22 12:30:00,23.99,24.01,23.98,24.01,6800.0,22.865,22.884,22.8554,22.884,6800.0
2013-03-22 12:40:00,24.0,24.02,23.96,23.98,16600.0,22.8745,22.8936,22.8364,22.8554,16600.0
2013-03-22 12:50:00,23.98,24.0,23.96,24.0,9000.0,22.8554,22.8745,22.8364,22.8745,9000.0
2013-03-22 13:00:00,24.0,24.02,24.0,24.02,12000.0,22.8745,22.8936,22.8745,22.8936,12000.0
2013-03-22 13:10:00,24.02,24.04,24.02,24.03,7200.0,22.8936,22.9126,22.8936,22.9031,7200.0
2013-03-22 13:20:00,24.03,24.07,24.03,24.07,12200.0,22.9031,22.9412,22.9031,22.9412,12200.0
2013-03-22 13:30:00,24.06,24.08,24.05,24.07,62400.0,22.9317,22.9507,22.9221,22.9412,62400.0
2013-03-22 13:40:00,24.08,24.08,24.06,24.07,9200.0,22.9507,22.9507,22.9317,22.9412,9200.0
2013-03-22 13:50:00,24.07,24.1,24.07,24.1,13600.0,22.9412,22.9698,22.9412,22.9698,13600.0
2013-03-22 14:00:00,24.1,24.11,24.1,24.1,9600.0,22.9698,22.9793,22.9698,22.9698,9600.0
2013-03-22 14:10:00,24.09,24.15,24.08,24.15,20400.0,22.9603,23.0175,22.9507,23.0175,20400.0
2013-03-22 14:20:00,24.15,24.17,24.15,24.16,11800.0,23.0175,23.0365,23.0175,23.027,11800.0
2013-03-22 14:30:00,24.15,24.2,24.14,24.2,26000.0,23.0175,23.0651,23.0079,23.0651,26000.0
2013-03-22 14:40:00,24.21,24.22,24.17,24.17,20400.0,23.0746,23.0842,23.0365,23.0365,20400.0
2013-03-22 14:50:00,24.17,24.24,24.17,24.23,67000.0,23.0365,23.1032,23.0365,23.0937,67000.0
2013-03-22 15:00:00,24.23,24.23,24.18,24.18,14800.0,23.0937,23.0937,23.0461,23.0461,14800.0
2013-03-22 15:10:00,24.19,24.22,24.18,24.2,111800.0,23.0556,23.0842,23.0461,23.0651,111800.0
2013-03-22 15:20:00,24.2,24.2,24.14,24.16,41600.0,23.0651,23.0651,23.0079,23.027,41600.0
2013-03-22 15:30:00,24.16,24.21,24.16,24.18,71800.0,23.027,23.0746,23.027,23.0461,71800.0
2013-03-22 15:40:00,24.18,24.19,24.17,24.18,44000.0,23.0461,23.0556,23.0365,23.0461,44000.0
2013-03-22 15:50:00,24.18,24.23,24.18,24.23,66800.0,23.0461,23.0937,23.0461,23.0937,66800.0
2013-03-25 09:30:00,24.31,24.32,24.29,24.32,8200.0,23.17,23.1795,23.1509,23.1795,8200.0
2013-03-25 09:40:00,24.28,24.4,24.27,24.34,19400.0,23.1414,23.2557,23.1318,23.1985,19400.0
2013-03-25 09:50:00,24.33,24.38,24.33,24.38,5000.0,23.189,23.2367,23.189,23.2367,5000.0
2013-03-25 10:00:00,24.38,24.39,24.3,24.38,57600.0,23.2367,23.2462,23.1604,23.2367,57600.0
2013-03-25 10:10:00,24.38,24.41,24.37,24.39,14600.0,23.2367,23.2653,23.2271,23.2462,14600.0
2013-03-25 10:20:00,24.39,24.4,24.33,24.35,22800.0,23.2462,23.2557,23.189,23.2081,22800.0
2013-03-25 10:30:00,24.36,24.42,24.35,24.37,17200.0,23.2176,23.2748,23.2081,23.2271,17200.0
2013-03-25 10:40:00,24.36,24.36,24.31,24.32,19600.0,23.2176,23.2176,23.17,23.1795,19600.0
2013-03-25 10:50:00,24.32,24.38,24.32,24.35,25400.0,23.1795,23.2367,23.1795,23.2081,25400.0
2013-03-25 11:00:00,24.34,24.34,24.27,24.29,10200.0,23.1985,23.1985,23.1318,23.1509,10200.0
2013-03-25 11:10:00,24.31,24.31,24.24,24.24,19200.0,23.17,23.17,23.1032,23.1032,19200.0
2013-03-25 11:20:00,24.2,24.22,24.18,24.18,14600.0,23.0651,23.0842,23.0461,23.0461,14600.0
2013-03-25 11:30:00,24.18,24.26,24.17,24.26,17200.0,23.0461,23.1223,23.0365,23.1223,17200.0
2013-03-25 11:40:00,24.25,24.31,24.24,24.31,5800.0,23.1128,23.17,23.1032,23.17,5800.0
2013-03-25 11:50:00,24.32,24.32,24.27,24.27,9600.0,23.1795,23.1795,23.1318,23.1318,9600.0
2013-03-25 12:00:00,24.25,24.29,24.25,24.28,9600.0,23.1128,23.1509,23.1128,23.1414,9600.0
2013-03-25 12:10:00,24.27,24.31,24.27,24.3,6000.0,23.1318,23.17,23.1318,23.1604,6000.0
2013-03-25 12:20:00,24.3,24.31,24.27,24.29,10600.0,23.1604,23.17,23.1318,23.1509,10600.0
2013-03-25 12:30:00,24.28,24.28,24.27,24.27,6800.0,23.1414,23.1414,23.1318,23.1318,6800.0
2013-03-25 12:40:00,24.27,24.31,24.25,24.3,26400.0,23.1318,23.17,23.1128,23.1604,26400.0
2013-03-25 12:50:00,24.3,24.3,24.23,24.25,14000.0,23.1604,23.1604,23.0937,23.1128,14000.0
2013-03-25 13:00:00,24.24,24.24,24.2,24.22,16200.0,23.1032,23.1032,23.0651,23.0842,16200.0
2013-03-25 13:10:00,24.22,24.23,24.21,24.22,20800.0,23.0842,23.0937,23.0746,23.0842,20800.0
2013-03-25 13:20:00,24.22,24.32,24.21,24.32,20600.0,23.0842,23.1795,23.0746,23.1795,20600.0
2013-03-25 13:30:00,24.32,24.32,24.29,24.29,13400.0,23.1795,23.1795,23.1509,23.1509,13400.0
2013-03-25 13:40:00,24.29,24.34,24.29,24.33,9200.0,23.1509,23.1985,23.1509,23.189,9200.0
2013-03-25 13:50:00,24.33,24.45,24.33,24.41,14200.0,23.189,23.3034,23.189,23.2653,14200.0
2013-03-25 14:00:00,24.41,24.42,24.36,24.41,10200.0,23.2653,23.2748,23.2176,23.2653,10200.0
2013-03-25 14:10:00,24.41,24.43,24.4,24.43,15400.0,23.2653,23.2843,23.2557,23.2843,15400.0
2013-03-25 14:20:00,24.42,24.45,24.4,24.41,18000.0,23.2748,23.3034,23.2557,23.2653,18000.0
2013-03-25 14:30:00,24.41,24.41,24.36,24.39,17000.0,23.2653,23.2653,23.2176,23.2462,17000.0
2013-03-25 14:40:00,24.37,24.4,24.37,24.38,13000.0,23.2271,23.2557,23.2271,23.2367,13000.0
2013-03-25 14:50:00,24.38,24.46,24.38,24.44,28400.0,23.2367,23.3129,23.2367,23.2939,28400.0
2013-03-25 15:00:00,24.44,24.44,24.37,24.38,30400.0,23.2939,23.2939,23.2271,23.2367,30400.0
2013-03-25 15:10:00,24.38,24.43,24.38,24.38,36200.0,23.2367,23.2843,23.2367,23.2367,36200.0
2013-03-25 15:20:00,24.38,24.39,24.36,24.39,35600.0,23.2367,23.2462,23.2176,23.2462,35600.0
2013-03-25 15:30:00,24.4,24.41,24.38,24.4,42600.0,23.2557,23.2653,23.2367,23.2557,42600.0
2013-03-25 15:40:00,24.4,24.42,24.37,24.38,72400.0,23.2557,23.2748,23.2271,23.2367,72400.0
2013-03-25 15:50:00,24.38,24.48,24.37,24.46,130800.0,23.2367,23.332,23.2271,23.3129,130800.0
2013-03-26 09:30:00,24.55,24.61,24.52,24.56,15600.0,23.3987,23.4559,23.3701,23.4082,15600.0
2013-03-26 09:40:00,24.6,24.6,24.55,24.57,14000.0,23.4464,23.4464,23.3987,23.4178,14000.0
2013-03-26 09:50:00,24.58,24.58,24.54,24.56,12000.0,23.4273,23.4273,23.3892,23.4082,12000.0
2013-03-26 10:00:00,24.54,24.59,24.5,24.59,11000.0,23.3892,23.4368,23.351,23.4368,11000.0
2013-03-26 10:10:00,24.58,24.62,24.57,24.57,3600.0,23.4273,23.4654,23.4178,23.4178,3600.0
2013-03-26 10:20:00,24.6,24.61,24.57,24.6,5800.0,23.4464,23.4559,23.4178,23.4464,5800.0
2013-03-26 10:30:00,24.6,24.6,24.57,24.57,1200.0,23.4464,23.4464,23.4178,23.4178,1200.0
2013-03-26 10:40:00,24.57,24.57,24.52,24.55,11800.0,23.4178,23.4178,23.3701,23.3987,11800.0
2013-03-26 10:50:00,24.54,24.57,24.52,24.52,11400.0,23.3892,23.4178,23.3701,23.3701,11400.0
2013-03-26 11:00:00,24.48,24.54,24.48,24.5,16000.0,23.332,23.3892,23.332,23.351,16000.0
2013-03-26 11:10:00,24.5,24.51,24.49,24.5,6200.0,23.351,23.3606,23.3415,23.351,6200.0
2013-03-26 11:20:00,24.5,24.55,24.49,24.54,9600.0,23.351,23.3987,23.3415,23.3892,9600.0
2013-03-26 11:30:00,24.54,24.59,24.54,24.59,8600.0,23.3892,23.4368,23.3892,23.4368,8600.0
2013-03-26 11:40:00,24.59,24.61,24.58,24.6,11000.0,23.4368,23.4559,23.4273,23.4464,11000.0
2013-03-26 11:50:00,24.6,24.61,24.59,24.6,14600.0,23.4464,23.4559,23.4368,23.4464,14600.0
2013-03-26 12:00:00,24.6,24.63,24.59,24.61,27600.0,23.4464,23.4749,23.4368,23.4559,27600.0
2013-03-26 12:10:00,24.6,24.6,24.56,24.57,16200.0,23.4464,23.4464,23.4082,23.4178,16200.0
2013-03-26 12:20:00,24.58,24.59,24.55,24.59,32200.0,23.4273,23.4368,23.3987,23.4368,32200.0
2013-03-26 12:30:00,24.6,24.6,24.58,24.59,14600.0,23.4464,23.4464,23.4273,23.4368,14600.0
2013-03-26 12:40:00,24.57,24.6,24.57,24.59,60200.0,23.4178,23.4464,23.4178,23.4368,60200.0
2013-03-26 12:50:00,24.59,24.6,24.57,24.6,27600.0,23.4368,23.4464,23.4178,23.4464,27600.0
2013-03-26 13:00:00,24.6,24.62,24.58,24.62,18400.0,23.4464,23.4654,23.4273,23.4654,18400.0
2013-03-26 13:10:00,24.63,24.65,24.61,24.62,13800.0,23.4749,23.494,23.4559,23.4654,13800.0
2013-03-26 13:20:00,24.62,24.68,24.62,24.68,20200.0,23.4654,23.5226,23.4654,23.5226,20200.0
2013-03-26 13:30:00,24.68,24.7,24.67,24.7,11800.0,23.5226,23.5417,23.5131,23.5417,11800.0
2013-03-26 13:40:00,24.7,24.71,24.66,24.7,26200.0,23.5417,23.5512,23.5035,23.5417,26200.0
2013-03-26 13:50:00,24.71,24.73,24.7,24.71,13200.0,23.5512,23.5703,23.5417,23.5512,13200.0
2013-03-26 14:00:00,24.72,24.73,24.7,24.73,12200.0,23.5607,23.5703,23.5417,23.5703,12200.0
2013-03-26 14:10:00,24.72,24.73,24.7,24.71,149600.0,23.5607,23.5703,23.5417,23.5512,149600.0
2013-03-26 14:20:00,24.71,24.74,24.69,24.74,31600.0,23.5512,23.5798,23.5321,23.5798,31600.0
2013-03-26 14:30:00,24.74,24.74,24.71,24.71,65200.0,23.5798,23.5798,23.5512,23.5512,65200.0
2013-03-26 14:40:00,24.7,24.74,24.69,24.72,27200.0,23.5417,23.5798,23.5321,23.5607,27200.0
2013-03-26 14:50:00,24.72,24.72,24.68,24.68,14200.0,23.5607,23.5607,23.5226,23.5226,14200.0
2013-03-26 15:00:00,24.68,24.69,24.67,24.68,18400.0,23.5226,23.5321,23.5131,23.5226,18400.0
2013-03-26 15:10:00,24.68,24.71,24.67,24.68,22800.0,23.5226,23.5512,23.5131,23.5226,22800.0
2013-03-26 15:20:00,24.68,24.71,24.67,24.68,29600.0,23.5226,23.5512,23.5131,23.5226,29600.0
2013-03-26 15:30:00,24.68,24.69,24.67,24.68,25400.0,23.5226,23.5321,23.5131,23.5226,25400.0
2013-03-26 15:40:00,24.68,24.7,24.67,24.68,95200.0,23.5226,23.5417,23.5131,23.5226,95200.0
2013-03-26 15:50:00,24.68,24.74,24.67,24.71,166800.0,23.5226,23.5798,23.5131,23.5512,166800.0
2013-03-27 09:30:00,24.54,24.57,24.36,24.4,59400.0,23.3892,23.4178,23.2176,23.2557,59400.0
2013-03-27 09:40:00,24.4,24.45,24.33,24.38,104000.0,23.2557,23.3034,23.189,23.2367,104000.0
2013-03-27 09:50:00,24.36,24.39,24.34,24.37,120800.0,23.2176,23.2462,23.1985,23.2271,120800.0
2013-03-27 10:00:00,24.36,24.39,24.34,24.39,31200.0,23.2176,23.2462,23.1985,23.2462,31200.0
2013-03-27 10:10:00,24.4,24.4,24.38,24.4,11000.0,23.2557,23.2557,23.2367,23.2557,11000.0
2013-03-27 10:20:00,24.41,24.47,24.41,24.47,20000.0,23.2653,23.3225,23.2653,23.3225,20000.0
2013-03-27 10:30:00,24.47,24.51,24.47,24.49,20800.0,23.3225,23.3606,23.3225,23.3415,20800.0
2013-03-27 10:40:00,24.49,24.5,24.48,24.49,19600.0,23.3415,23.351,23.332,23.3415,19600.0
2013-03-27 10:50:00,24.48,24.5,24.47,24.49,14200.0,23.332,23.351,23.3225,23.3415,14200.0
2013-03-27 11:00:00,24.48,24.5,24.48,24.48,16400.0,23.332,23.351,23.332,23.332,16400.0
2013-03-27 11:10:00,24.48,24.54,24.48,24.5,31000.0,23.332,23.3892,23.332,23.351,31000.0
2013-03-27 11:20:00,24.5,24.5,24.48,24.49,25000.0,23.351,23.351,23.332,23.3415,25000.0
2013-03-27 11:30:00,24.49,24.5,24.49,24.5,29800.0,23.3415,23.351,23.3415,23.351,29800.0
2013-03-27 11:40:00,24.49,24.5,24.49,24.49,24200.0,23.3415,23.351,23.3415,23.3415,24200.0
2013-03-27 11:50:00,24.5,24.51,24.49,24.49,33600.0,23.351,23.3606,23.3415,23.3415,33600.0
2013-03-27 12:00:00,24.49,24.5,24.49,24.49,13000.0,23.3415,23.351,23.3415,23.3415,13000.0
2013-03-27 12:10:00,24.49,24.5,24.49,24.49,15400.0,23.3415,23.351,23.3415,23.3415,15400.0
2013-03-27 12:20:00,24.49,24.5,24.48,24.49,8600.0,23.3415,23.351,23.332,23.3415,8600.0
2013-03-27 12:30:00,24.49,24.52,24.49,24.51,33000.0,23.3415,23.3701,23.3415,23.3606,33000.0
2013-03-27 12:40:00,24.52,24.57,24.52,24.56,15200.0,23.3701,23.4178,23.3701,23.4082,15200.0
2013-03-27 12:50:00,24.56,24.58,24.56,24.58,13600.0,23.4082,23.4273,23.4082,23.4273,13600.0
2013-03-27 13:00:00,24.58,24.59,24.56,24.59,19000.0,23.4273,23.4368,23.4082,23.4368,19000.0
2013-03-27 13:10:00,24.59,24.63,24.59,24.61,22800.0,23.4368,23.4749,23.4368,23.4559,22800.0
2013-03-27 13:20:00,24.61,24.67,24.61,24.67,10400.0,23.4559,23.5131,23.4559,23.5131,10400.0
2013-03-27 13:30:00,24.67,24.67,24.61,24.64,21200.0,23.5131,23.5131,23.4559,23.4845,21200.0
2013-03-27 13:40:00,24.63,24.63,24.61,24.61,14400.0,23.4749,23.4749,23.4559,23.4559,14400.0
2013-03-27 13:50:00,24.6,24.64,24.6,24.63,9800.0,23.4464,23.4845,23.4464,23.4749,9800.0
2013-03-27 14:00:00,24.64,24.71,24.64,24.67,17800.0,23.4845,23.5512,23.4845,23.5131,17800.0
2013-03-27 14:10:00,24.67,24.67,24.63,24.66,16400.0,23.5131,23.5131,23.4749,23.5035,16400.0
2013-03-27 14:20:00,24.65,24.72,24.65,24.72,20600.0,23.494,23.5607,23.494,23.5607,20600.0
2013-03-27 14:30:00,24.72,24.73,24.65,24.67,49000.0,23.5607,23.5703,23.494,23.5131,49000.0
2013-03-27 14:40:00,24.67,24.7,24.67,24.68,30200.0,23.5131,23.5417,23.5131,23.5226,30200.0
2013-03-27 14:50:00,24.68,24.68,24.62,24.67,27200.0,23.5226,23.5226,23.4654,23.5131,27200.0
2013-03-27 15:00:00,24.68,24.7,24.66,24.7,31200.0,23.5226,23.5417,23.5035,23.5417,31200.0
2013-03-27 15:10:00,24.7,24.71,24.67,24.69,33800.0,23.5417,23.5512,23.5131,23.5321,33800.0
2013-03-27 15:20:00,24.68,24.74,24.68,24.72,41600.0,23.5226,23.5798,23.5226,23.5607,41600.0
2013-03-27 15:30:00,24.72,24.73,24.7,24.71,46200.0,23.5607,23.5703,23.5417,23.5512,46200.0
2013-03-27 15:40:00,24.71,24.73,24.7,24.73,52800.0,23.5512,23.5703,23.5417,23.5703,52800.0
2013-03-27 15:50:00,24.73,24.74,24.69,24.71,109600.0,23.5703,23.5798,23.5321,23.5512,109600.0
2013-03-28 09:30:00,24.71,24.75,24.71,24.72,7600.0,23.5512,23.5893,23.5512,23.5607,7600.0
2013-03-28 09:40:00,24.69,24.7,24.56,24.7,22000.0,23.5321,23.5417,23.4082,23.5417,22000.0
2013-03-28 09:50:00,24.7,24.82,24.67,24.81,30600.0,23.5417,23.656,23.5131,23.6465,30600.0
2013-03-28 10:00:00,24.81,24.89,24.79,24.86,58400.0,23.6465,23.7228,23.6274,23.6942,58400.0
2013-03-28 10:10:00,24.86,24.88,24.75,24.79,25600.0,23.6942,23.7132,23.5893,23.6274,25600.0
2013-03-28 10:20:00,24.79,24.81,24.78,24.81,14600.0,23.6274,23.6465,23.6179,23.6465,14600.0
2013-03-28 10:30:00,24.8,24.86,24.8,24.85,25000.0,23.637,23.6942,23.637,23.6846,25000.0
2013-03-28 10:40:00,24.85,24.86,24.8,24.8,25600.0,23.6846,23.6942,23.637,23.637,25600.0
2013-03-28 10:50:00,24.8,24.82,24.78,24.81,17400.0,23.637,23.656,23.6179,23.6465,17400.0
2013-03-28 11:00:00,24.8,24.81,24.75,24.77,22600.0,23.637,23.6465,23.5893,23.6084,22600.0
2013-03-28 11:10:00,24.78,24.8,24.75,24.8,13200.0,23.6179,23.637,23.5893,23.637,13200.0
2013-03-28 11:20:00,24.79,24.81,24.78,24.81,14800.0,23.6274,23.6465,23.6179,23.6465,14800.0
2013-03-28 11:30:00,24.81,24.82,24.8,24.81,19600.0,23.6465,23.656,23.637,23.6465,19600.0
2013-03-28 11:40:00,24.81,24.81,24.75,24.75,29400.0,23.6465,23.6465,23.5893,23.5893,29400.0
2013-03-28 11:50:00,24.76,24.8,24.72,24.8,179200.0,23.5989,23.637,23.5607,23.637,179200.0
2013-03-28 12:00:00,24.81,24.81,24.75,24.75,19400.0,23.6465,23.6465,23.5893,23.5893,19400.0
2013-03-28 12:10:00,24.76,24.79,24.75,24.77,9200.0,23.5989,23.6274,23.5893,23.6084,9200.0
2013-03-28 12:20:00,24.78,24.78,24.74,24.75,15200.0,23.6179,23.6179,23.5798,23.5893,15200.0
2013-03-28 12:30:00,24.75,24.8,24.75,24.76,17600.0,23.5893,23.637,23.5893,23.5989,17600.0
2013-03-28 12:40:00,24.75,24.77,24.73,24.75,25400.0,23.5893,23.6084,23.5703,23.5893,25400.0
2013-03-28 12:50:00,24.75,24.75,24.74,24.74,9400.0,23.5893,23.5893,23.5798,23.5798,9400.0
2013-03-28 13:00:00,24.75,24.75,24.75,24.75,10200.0,23.5893,23.5893,23.5893,23.5893,10200.0
2013-03-28 13:10:00,24.74,24.76,24.74,24.75,12800.0,23.5798,23.5989,23.5798,23.5893,12800.0
2013-03-28 13:20:00,24.75,24.77,24.75,24.75,13200.0,23.5893,23.6084,23.5893,23.5893,13200.0
2013-03-28 13:30:00,24.75,24.75,24.74,24.74,10200.0,23.5893,23.5893,23.5798,23.5798,10200.0
2013-03-28 13:40:00,24.74,24.74,24.73,24.73,10200.0,23.5798,23.5798,23.5703,23.5703,10200.0
2013-03-28 13:50:00,24.74,24.75,24.72,24.74,26400.0,23.5798,23.5893,23.5607,23.5798,26400.0
2013-03-28 14:00:00,24.75,24.75,24.73,24.75,31400.0,23.5893,23.5893,23.5703,23.5893,31400.0
2013-03-28 14:10:00,24.75,24.75,24.74,24.75,25400.0,23.5893,23.5893,23.5798,23.5893,25400.0
2013-03-28 14:20:00,24.75,24.81,24.75,24.81,21000.0,23.5893,23.6465,23.5893,23.6465,21000.0
2013-03-28 14:30:00,24.81,24.85,24.8,24.85,34200.0,23.6465,23.6846,23.637,23.6846,34200.0
2013-03-28 14:40:00,24.85,24.86,24.81,24.85,24400.0,23.6846,23.6942,23.6465,23.6846,24400.0
2013-03-28 14:50:00,24.85,24.86,24.84,24.85,17200.0,23.6846,23.6942,23.6751,23.6846,17200.0
2013-03-28 15:00:00,24.85,24.85,24.82,24.82,23800.0,23.6846,23.6846,23.656,23.656,23800.0
2013-03-28 15:10:00,24.82,24.82,24.75,24.75,21800.0,23.656,23.656,23.5893,23.5893,21800.0
2013-03-28 15:20:00,24.75,24.8,24.75,24.79,37600.0,23.5893,23.637,23.5893,23.6274,37600.0
2013-03-28 15:30:00,24.79,24.8,24.75,24.75,35400.0,23.6274,23.637,23.5893,23.5893,35400.0
2013-03-28 15:40:00,24.75,24.79,24.73,24.77,86400.0,23.5893,23.6274,23.5703,23.6084,86400.0
2013-03-28 15:50:00,24.77,24.84,24.77,24.83,177800.0,23.6084,23.6751,23.6084,23.6656,177800.0
2013-04-01 09:30:00,24.88,24.95,24.85,24.93,39200.0,23.7132,23.7799,23.6846,23.7609,39200.0
2013-04-01 09:40:00,24.91,24.94,24.78,24.78,45200.0,23.7418,23.7704,23.6179,23.6179,45200.0
2013-04-01 09:50:00,24.78,24.78,24.68,24.68,19800.0,23.6179,23.6179,23.5226,23.5226,19800.0
2013-04-01 10:00:00,24.69,24.7,24.62,24.65,42400.0,23.5321,23.5417,23.4654,23.494,42400.0
2013-04-01 10:10:00,24.67,24.69,24.66,24.68,31400.0,23.5131,23.5321,23.5035,23.5226,31400.0
2013-04-01 10:20:00,24.67,24.67,24.63,24.63,25400.0,23.5131,23.5131,23.4749,23.4749,25400.0
2013-04-01 10:30:00,24.65,24.65,24.57,24.58,39400.0,23.494,23.494,23.4178,23.4273,39400.0
2013-04-01 10:40:00,24.58,24.58,24.55,24.57,33000.0,23.4273,23.4273,23.3987,23.4178,33000.0
2013-04-01 10:50:00,24.57,24.59,24.51,24.51,35000.0,23.4178,23.4368,23.3606,23.3606,35000.0
2013-04-01 11:00:00,24.51,24.53,24.5,24.52,15800.0,23.3606,23.3796,23.351,23.3701,15800.0
2013-04-01 11:10:00,24.53,24.56,24.53,24.56,16600.0,23.3796,23.4082,23.3796,23.4082,16600.0
2013-04-01 11:20:00,24.56,24.59,24.54,24.58,33800.0,23.4082,23.4368,23.3892,23.4273,33800.0
2013-04-01 11:30:00,24.59,24.65,24.57,24.63,74000.0,23.4368,23.494,23.4178,23.4749,74000.0
2013-04-01 11:40:00,24.63,24.63,24.57,24.59,40800.0,23.4749,23.4749,23.4178,23.4368,40800.0
2013-04-01 11:50:00,24.59,24.59,24.54,24.55,16800.0,23.4368,23.4368,23.3892,23.3987,16800.0
2013-04-01 12:00:00,24.54,24.54,24.52,24.53,13800.0,23.3892,23.3892,23.3701,23.3796,13800.0
2013-04-01 12:10:00,24.53,24.53,24.5,24.5,12400.0,23.3796,23.3796,23.351,23.351,12400.0
2013-04-01 12:20:00,24.51,24.51,24.46,24.46,18800.0,23.3606,23.3606,23.3129,23.3129,18800.0
2013-04-01 12:30:00,24.46,24.46,24.42,24.44,22400.0,23.3129,23.3129,23.2748,23.2939,22400.0
2013-04-01 12:40:00,24.43,24.44,24.42,24.43,17400.0,23.2843,23.2939,23.2748,23.2843,17400.0
2013-04-01 12:50:00,24.43,24.51,24.43,24.49,43800.0,23.2843,23.3606,23.2843,23.3415,43800.0
2013-04-01 13:00:00,24.49,24.5,24.48,24.48,12800.0,23.3415,23.351,23.332,23.332,12800.0
2013-04-01 13:10:00,24.49,24.5,24.48,24.5,11000.0,23.3415,23.351,23.332,23.351,11000.0
2013-04-01 13:20:00,24.49,24.57,24.49,24.56,49400.0,23.3415,23.4178,23.3415,23.4082,49400.0
2013-04-01 13:30:00,24.57,24.6,24.57,24.59,17600.0,23.4178,23.4464,23.4178,23.4368,17600.0
2013-04-01 13:40:00,24.59,24.61,24.56,24.56,23200.0,23.4368,23.4559,23.4082,23.4082,23200.0
2013-04-01 13:50:00,24.56,24.63,24.56,24.58,44000.0,23.4082,23.4749,23.4082,23.4273,44000.0
2013-04-01 14:00:00,24.59,24.59,24.51,24.54,158800.0,23.4368,23.4368,23.3606,23.3892,158800.0
2013-04-01 14:10:00,24.54,24.55,24.5,24.5,90000.0,23.3892,23.3987,23.351,23.351,90000.0
2013-04-01 14:20:00,24.5,24.54,24.5,24.54,21400.0,23.351,23.3892,23.351,23.3892,21400.0
2013-04-01 14:30:00,24.54,24.55,24.53,24.54,34200.0,23.3892,23.3987,23.3796,23.3892,34200.0
2013-04-01 14:40:00,24.54,24.55,24.54,24.55,25400.0,23.3892,23.3987,23.3892,23.3987,25400.0
2013-04-01 14:50:00,24.55,24.55,24.54,24.54,18800.0,23.3987,23.3987,23.3892,23.3892,18800.0
2013-04-01 15:00:00,24.53,24.55,24.52,24.53,60200.0,23.3796,23.3987,23.3701,23.3796,60200.0
2013-04-01 15:10:00,24.53,24.55,24.5,24.5,65400.0,23.3796,23.3987,23.351,23.351,65400.0
2013-04-01 15:20:00,24.5,24.55,24.5,24.54,50000.0,23.351,23.3987,23.351,23.3892,50000.0
2013-04-01 15:30:00,24.54,24.55,24.5,24.54,59400.0,23.3892,23.3987,23.351,23.3892,59400.0
2013-04-01 15:40:00,24.54,24.56,24.5,24.55,73200.0,23.3892,23.4082,23.351,23.3987,73200.0
2013-04-01 15:50:00,24.56,24.61,24.55,24.58,167400.0,23.4082,23.4559,23.3987,23.4273,167400.0
2013-04-02 09:30:00,24.6,24.6,24.52,24.54,24600.0,23.4464,23.4464,23.3701,23.3892,24600.0
2013-04-02 09:40:00,24.53,24.55,24.42,24.46,45200.0,23.3796,23.3987,23.2748,23.3129,45200.0
2013-04-02 09:50:00,24.47,24.54,24.45,24.49,113800.0,23.3225,23.3892,23.3034,23.3415,113800.0
2013-04-02 10:00:00,24.49,24.5,24.41,24.47,35000.0,23.3415,23.351,23.2653,23.3225,35000.0
2013-04-02 10:10:00,24.47,24.47,24.38,24.41,23000.0,23.3225,23.3225,23.2367,23.2653,23000.0
2013-04-02 10:20:00,24.4,24.46,24.39,24.45,87400.0,23.2557,23.3129,23.2462,23.3034,87400.0
2013-04-02 10:30:00,24.43,24.46,24.4,24.45,71800.0,23.2843,23.3129,23.2557,23.3034,71800.0
2013-04-02 10:40:00,24.46,24.64,24.45,24.64,50000.0,23.3129,23.4845,23.3034,23.4845,50000.0
2013-04-02 10:50:00,24.65,24.65,24.55,24.56,22400.0,23.494,23.494,23.3987,23.4082,22400.0
2013-04-02 11:00:00,24.56,24.57,24.52,24.55,18400.0,23.4082,23.4178,23.3701,23.3987,18400.0
2013-04-02 11:10:00,24.55,24.58,24.55,24.56,14800.0,23.3987,23.4273,23.3987,23.4082,14800.0
2013-04-02 11:20:00,24.57,24.61,24.55,24.56,57200.0,23.4178,23.4559,23.3987,23.4082,57200.0
2013-04-02 11:30:00,24.55,24.59,24.54,24.54,25800.0,23.3987,23.4368,23.3892,23.3892,25800.0
2013-04-02 11:40:00,24.55,24.55,24.43,24.45,19400.0,23.3987,23.3987,23.2843,23.3034,19400.0
2013-04-02 11:50:00,24.43,24.46,24.42,24.42,13800.0,23.2843,23.3129,23.2748,23.2748,13800.0
2013-04-02 12:00:00,24.44,24.48,24.43,24.47,20200.0,23.2939,23.332,23.2843,23.3225,20200.0
2013-04-02 12:10:00,24.48,24.5,24.47,24.49,10400.0,23.332,23.351,23.3225,23.3415,10400.0
2013-04-02 12:20:00,24.49,24.5,24.47,24.47,10600.0,23.3415,23.351,23.3225,23.3225,10600.0
2013-04-02 12:30:00,24.46,24.48,24.46,24.48,13000.0,23.3129,23.332,23.3129,23.332,13000.0
2013-04-02 12:40:00,24.48,24.54,24.48,24.54,23000.0,23.332,23.3892,23.332,23.3892,23000.0
2013-04-02 12:50:00,24.53,24.54,24.49,24.5,15400.0,23.3796,23.3892,23.3415,23.351,15400.0
2013-04-02 13:00:00,24.5,24.5,24.47,24.5,20800.0,23.351,23.351,23.3225,23.351,20800.0
2013-04-02 13:10:00,24.5,24.5,24.46,24.47,11400.0,23.351,23.351,23.3129,23.3225,11400.0
2013-04-02 13:20:00,24.48,24.49,24.43,24.44,15200.0,23.332,23.3415,23.2843,23.2939,15200.0
2013-04-02 13:30:00,24.44,24.54,24.44,24.52,16800.0,23.2939,23.3892,23.2939,23.3701,16800.0
2013-04-02 13:40:00,24.52,24.55,24.5,24.5,37000.0,23.3701,23.3987,23.351,23.351,37000.0
2013-04-02 13:50:00,24.5,24.52,24.43,24.43,30400.0,23.351,23.3701,23.2843,23.2843,30400.0
2013-04-02 14:00:00,24.44,24.49,24.43,24.49,12600.0,23.2939,23.3415,23.2843,23.3415,12600.0
2013-04-02 14:10:00,24.49,24.52,24.48,24.48,28800.0,23.3415,23.3701,23.332,23.332,28800.0
2013-04-02 14:20:00,24.49,24.5,24.41,24.41,17800.0,23.3415,23.351,23.2653,23.2653,17800.0
2013-04-02 14:30:00,24.41,24.49,24.41,24.48,34200.0,23.2653,23.3415,23.2653,23.332,34200.0
2013-04-02 14:40:00,24.49,24.49,24.36,24.36,38400.0,23.3415,23.3415,23.2176,23.2176,38400.0
2013-04-02 14:50:00,24.37,24.43,24.36,24.38,66400.0,23.2271,23.2843,23.2176,23.2367,66400.0
2013-04-02 15:00:00,24.38,24.43,24.38,24.42,29000.0,23.2367,23.2843,23.2367,23.2748,29000.0
2013-04-02 15:10:00,24.41,24.43,24.39,24.41,38800.0,23.2653,23.2843,23.2462,23.2653,38800.0
2013-04-02 15:20:00,24.41,24.43,24.38,24.38,63400.0,23.2653,23.2843,23.2367,23.2367,63400.0
2013-04-02 15:30:00,24.38,24.47,24.38,24.43,81400.0,23.2367,23.3225,23.2367,23.2843,81400.0
2013-04-02 15:40:00,24.43,24.44,24.4,24.42,55600.0,23.2843,23.2939,23.2557,23.2748,55600.0
2013-04-02 15:50:00,24.42,24.5,24.4,24.49,182000.0,23.2748,23.351,23.2557,23.3415,182000.0
2013-04-03 09:30:00,22.9,23.39,22.75,23.22,1017800.0,21.8261,22.2931,21.6831,22.1311,1017800.0
2013-04-03 09:40:00,23.22,23.31,23.07,23.18,854600.0,22.1311,22.2169,21.9881,22.0929,854600.0
2013-04-03 09:50:00,23.15,23.18,22.99,23.14,502200.0,22.0644,22.0929,21.9119,22.0548,502200.0
2013-04-03 10:00:00,23.13,23.2,22.93,22.93,451000.0,22.0453,22.112,21.8547,21.8547,451000.0
2013-04-03 10:10:00,22.93,22.94,22.73,22.78,478200.0,21.8547,21.8642,21.6641,21.7117,478200.0
2013-04-03 10:20:00,22.78,22.79,22.5,22.68,718400.0,21.7117,21.7212,21.4448,21.6164,718400.0
2013-04-03 10:30:00,22.67,22.77,22.59,22.75,336800.0,21.6069,21.7022,21.5306,21.6831,336800.0
2013-04-03 10:40:00,22.75,22.75,22.55,22.68,204400.0,21.6831,21.6831,21.4925,21.6164,204400.0
2013-04-03 10:50:00,22.66,22.93,22.66,22.91,317200.0,21.5973,21.8547,21.5973,21.8356,317200.0
2013-04-03 11:00:00,22.91,22.93,22.78,22.81,248600.0,21.8356,21.8547,21.7117,21.7403,248600.0
2013-04-03 11:10:00,22.81,22.89,22.8,22.85,98200.0,21.7403,21.8165,21.7308,21.7784,98200.0
2013-04-03 11:20:00,22.84,22.86,22.75,22.75,108400.0,21.7689,21.788,21.6831,21.6831,108400.0
2013-04-03 11:30:00,22.75,22.81,22.69,22.74,114400.0,21.6831,21.7403,21.6259,21.6736,114400.0
2013-04-03 11:40:00,22.74,22.83,22.74,22.75,83600.0,21.6736,21.7594,21.6736,21.6831,83600.0
2013-04-03 11:50:00,22.75,22.78,22.66,22.67,207000.0,21.6831,21.7117,21.5973,21.6069,207000.0
2013-04-03 12:00:00,22.67,22.69,22.57,22.61,190400.0,21.6069,21.6259,21.5116,21.5497,190400.0
2013-04-03 12:10:00,22.6,22.61,22.5,22.53,265400.0,21.5401,21.5497,21.4448,21.4734,265400.0
2013-04-03 12:20:00,22.52,22.54,22.5,22.52,193200.0,21.4639,21.483,21.4448,21.4639,193200.0
2013-04-03 12:30:00,22.52,22.59,22.51,22.57,120600.0,21.4639,21.5306,21.4544,21.5116,120600.0
2013-04-03 12:40:00,22.57,22.6,22.49,22.5,150000.0,21.5116,21.5401,21.4353,21.4448,150000.0
2013-04-03 12:50:00,22.5,22.5,22.42,22.44,138800.0,21.4448,21.4448,21.3686,21.3877,138800.0
2013-04-03 13:00:00,22.44,22.45,22.38,22.4,151000.0,21.3877,21.3972,21.3305,21.3495,151000.0
2013-04-03 13:10:00,22.4,22.5,22.35,22.38,164000.0,21.3495,21.4448,21.3019,21.3305,164000.0
2013-04-03 13:20:00,22.38,22.39,22.25,22.29,182800.0,21.3305,21.34,21.2066,21.2447,182800.0
2013-04-03 13:30:00,22.3,22.37,22.25,22.35,100000.0,21.2542,21.3209,21.2066,21.3019,100000.0
2013-04-03 13:40:00,22.34,22.35,22.22,22.3,132800.0,21.2923,21.3019,21.178,21.2542,132800.0
2013-04-03 13:50:00,22.3,22.51,22.29,22.47,148800.0,21.2542,21.4544,21.2447,21.4162,148800.0
2013-04-03 14:00:00,22.46,22.5,22.4,22.48,246000.0,21.4067,21.4448,21.3495,21.4258,246000.0
2013-04-03 14:10:00,22.49,22.6,22.43,22.53,148800.0,21.4353,21.5401,21.3781,21.4734,148800.0
2013-04-03 14:20:00,22.53,22.55,22.39,22.41,104400.0,21.4734,21.4925,21.34,21.3591,104400.0
2013-04-03 14:30:00,22.41,22.48,22.41,22.44,134000.0,21.3591,21.4258,21.3591,21.3877,134000.0
2013-04-03 14:40:00,22.44,22.46,22.39,22.39,138600.0,21.3877,21.4067,21.34,21.34,138600.0
2013-04-03 14:50:00,22.38,22.43,22.37,22.4,363400.0,21.3305,21.3781,21.3209,21.3495,363400.0
2013-04-03 15:00:00,22.4,22.4,22.33,22.36,229800.0,21.3495,21.3495,21.2828,21.3114,229800.0
2013-04-03 15:10:00,22.36,22.39,22.21,22.21,243200.0,21.3114,21.34,21.1684,21.1684,243200.0
2013-04-03 15:20:00,22.21,22.25,22.18,22.21,145000.0,21.1684,21.2066,21.1398,21.1684,145000.0
2013-04-03 15:30:00,22.2,22.21,22.08,22.12,230800.0,21.1589,21.1684,21.0445,21.0827,230800.0
2013-04-03 15:40:00,22.13,22.28,22.1,22.28,242200.0,21.0922,21.2352,21.0636,21.2352,242200.0
2013-04-03 15:50:00,22.28,22.29,22.23,22.26,349600.0,21.2352,21.2447,21.1875,21.2161,349600.0
2013-04-04 09:30:00,22.19,22.34,22.14,22.27,187200.0,21.1494,21.2923,21.1017,21.2256,187200.0
2013-04-04 09:40:00,22.29,22.43,22.27,22.31,108800.0,21.2447,21.3781,21.2256,21.2637,108800.0
2013-04-04 09:50:00,22.33,22.35,22.18,22.23,127800.0,21.2828,21.3019,21.1398,21.1875,127800.0
2013-04-04 10:00:00,22.25,22.34,22.23,22.32,85800.0,21.2066,21.2923,21.1875,21.2733,85800.0
2013-04-04 10:10:00,22.33,22.33,22.2,22.25,74000.0,21.2828,21.2828,21.1589,21.2066,74000.0
2013-04-04 10:20:00,22.25,22.28,22.08,22.14,151800.0,21.2066,21.2352,21.0445,21.1017,151800.0
2013-04-04 10:30:00,22.14,22.15,22.0,22.03,161000.0,21.1017,21.1113,20.9683,20.9969,161000.0
2013-04-04 10:40:00,22.03,22.09,21.93,21.96,130600.0,20.9969,21.0541,20.9016,20.9302,130600.0
2013-04-04 10:50:00,21.97,22.09,21.96,22.03,71000.0,20.9397,21.0541,20.9302,20.9969,71000.0
2013-04-04 11:00:00,22.03,22.04,21.96,21.97,32800.0,20.9969,21.0064,20.9302,20.9397,32800.0
2013-04-04 11:10:00,21.97,22.04,21.97,22.0,63800.0,20.9397,21.0064,20.9397,20.9683,63800.0
2013-04-04 11:20:00,22.0,22.0,21.91,21.93,62000.0,20.9683,20.9683,20.8825,20.9016,62000.0
2013-04-04 11:30:00,21.93,21.95,21.86,21.9,101000.0,20.9016,20.9206,20.8349,20.873,101000.0
2013-04-04 11:40:00,21.9,21.94,21.88,21.9,102400.0,20.873,20.9111,20.8539,20.873,102400.0
2013-04-04 11:50:00,21.9,21.94,21.88,21.93,48600.0,20.873,20.9111,20.8539,20.9016,48600.0
2013-04-04 12:00:00,21.93,21.97,21.9,21.95,141000.0,20.9016,20.9397,20.873,20.9206,141000.0
2013-04-04 12:10:00,21.94,22.02,21.92,22.02,76200.0,20.9111,20.9873,20.892,20.9873,76200.0
2013-04-04 12:20:00,22.02,22.17,22.02,22.16,117600.0,20.9873,21.1303,20.9873,21.1208,117600.0
2013-04-04 12:30:00,22.16,22.18,22.12,22.16,49600.0,21.1208,21.1398,21.0827,21.1208,49600.0
2013-04-04 12:40:00,22.16,22.2,22.16,22.2,39200.0,21.1208,21.1589,21.1208,21.1589,39200.0
2013-04-04 12:50:00,22.2,22.2,22.16,22.18,23200.0,21.1589,21.1589,21.1208,21.1398,23200.0
2013-04-04 13:00:00,22.18,22.18,22.11,22.11,27000.0,21.1398,21.1398,21.0731,21.0731,27000.0
2013-04-04 13:10:00,22.12,22.16,22.1,22.15,28600.0,21.0827,21.1208,21.0636,21.1113,28600.0
2013-04-04 13:20:00,22.16,22.16,22.11,22.14,20200.0,21.1208,21.1208,21.0731,21.1017,20200.0
2013-04-04 13:30:00,22.14,22.2,22.11,22.19,47600.0,21.1017,21.1589,21.0731,21.1494,47600.0
2013-04-04 13:40:00,22.19,22.22,22.18,22.21,36200.0,21.1494,21.178,21.1398,21.1684,36200.0
2013-04-04 13:50:00,22.21,22.21,22.17,22.18,34600.0,21.1684,21.1684,21.1303,21.1398,34600.0
2013-04-04 14:00:00,22.18,22.18,22.15,22.18,46200.0,21.1398,21.1398,21.1113,21.1398,46200.0
2013-04-04 14:10:00,22.17,22.19,22.15,22.17,46200.0,21.1303,21.1494,21.1113,21.1303,46200.0
2013-04-04 14:20:00,22.17,22.21,22.14,22.19,74000.0,21.1303,21.1684,21.1017,21.1494,74000.0
2013-04-04 14:30:00,22.19,22.22,22.17,22.22,50800.0,21.1494,21.178,21.1303,21.178,50800.0
2013-04-04 14:40:00,22.22,22.29,22.22,22.27,68600.0,21.178,21.2447,21.178,21.2256,68600.0
2013-04-04 14:50:00,22.27,22.29,22.24,22.25,39400.0,21.2256,21.2447,21.197,21.2066,39400.0
2013-04-04 15:00:00,22.25,22.3,22.24,22.29,69800.0,21.2066,21.2542,21.197,21.2447,69800.0
2013-04-04 15:10:00,22.28,22.29,22.24,22.28,70400.0,21.2352,21.2447,21.197,21.2352,70400.0
2013-04-04 15:20:00,22.28,22.3,22.24,22.25,54200.0,21.2352,21.2542,21.197,21.2066,54200.0
2013-04-04 15:30:00,22.25,22.34,22.24,22.32,105600.0,21.2066,21.2923,21.197,21.2733,105600.0
2013-04-04 15:40:00,22.32,22.35,22.29,22.33,103000.0,21.2733,21.3019,21.2447,21.2828,103000.0
2013-04-04 15:50:00,22.33,22.35,22.3,22.34,141800.0,21.2828,21.3019,21.2542,21.2923,141800.0
2013-04-05 09:30:00,22.05,22.22,22.02,22.11,72400.0,21.0159,21.178,20.9873,21.0731,72400.0
2013-04-05 09:40:00,22.13,22.18,22.1,22.13,75600.0,21.0922,21.1398,21.0636,21.0922,75600.0
2013-04-05 09:50:00,22.11,22.22,22.11,22.16,71000.0,21.0731,21.178,21.0731,21.1208,71000.0
2013-04-05 10:00:00,22.16,22.16,22.1,22.13,53200.0,21.1208,21.1208,21.0636,21.0922,53200.0
2013-04-05 10:10:00,22.14,22.14,22.11,22.11,83000.0,21.1017,21.1017,21.0731,21.0731,83000.0
2013-04-05 10:20:00,22.12,22.13,22.11,22.11,77000.0,21.0827,21.0922,21.0731,21.0731,77000.0
2013-04-05 10:30:00,22.11,22.14,22.1,22.11,65200.0,21.0731,21.1017,21.0636,21.0731,65200.0
2013-04-05 10:40:00,22.11,22.14,22.11,22.13,52600.0,21.0731,21.1017,21.0731,21.0922,52600.0
2013-04-05 10:50:00,22.13,22.18,22.13,22.17,38200.0,21.0922,21.1398,21.0922,21.1303,38200.0
2013-04-05 11:00:00,22.18,22.18,22.15,22.17,64800.0,21.1398,21.1398,21.1113,21.1303,64800.0
2013-04-05 11:10:00,22.18,22.2,22.17,22.18,37000.0,21.1398,21.1589,21.1303,21.1398,37000.0
2013-04-05 11:20:00,22.18,22.18,22.15,22.15,55800.0,21.1398,21.1398,21.1113,21.1113,55800.0
2013-04-05 11:30:00,22.15,22.16,22.14,22.15,54400.0,21.1113,21.1208,21.1017,21.1113,54400.0
2013-04-05 11:40:00,22.15,22.18,22.15,22.18,44600.0,21.1113,21.1398,21.1113,21.1398,44600.0
2013-04-05 11:50:00,22.18,22.18,22.13,22.13,32800.0,21.1398,21.1398,21.0922,21.0922,32800.0
2013-04-05 12:00:00,22.14,22.18,22.13,22.16,43400.0,21.1017,21.1398,21.0922,21.1208,43400.0
2013-04-05 12:10:00,22.17,22.17,22.16,22.16,26400.0,21.1303,21.1303,21.1208,21.1208,26400.0
2013-04-05 12:20:00,22.17,22.17,22.15,22.16,37800.0,21.1303,21.1303,21.1113,21.1208,37800.0
2013-04-05 12:30:00,22.16,22.16,22.15,22.15,70200.0,21.1208,21.1208,21.1113,21.1113,70200.0
2013-04-05 12:40:00,22.15,22.16,22.14,22.15,77000.0,21.1113,21.1208,21.1017,21.1113,77000.0
2013-04-05 12:50:00,22.16,22.16,22.15,22.15,40600.0,21.1208,21.1208,21.1113,21.1113,40600.0
2013-04-05 13:00:00,22.15,22.16,22.15,22.16,44800.0,21.1113,21.1208,21.1113,21.1208,44800.0
2013-04-05 13:10:00,22.16,22.16,22.15,22.15,52600.0,21.1208,21.1208,21.1113,21.1113,52600.0
2013-04-05 13:20:00,22.15,22.18,22.15,22.16,40600.0,21.1113,21.1398,21.1113,21.1208,40600.0
2013-04-05 13:30:00,22.16,22.17,22.15,22.15,44000.0,21.1208,21.1303,21.1113,21.1113,44000.0
2013-04-05 13:40:00,22.16,22.16,22.16,22.16,29000.0,21.1208,21.1208,21.1208,21.1208,29000.0
2013-04-05 13:50:00,22.15,22.16,22.14,22.15,58800.0,21.1113,21.1208,21.1017,21.1113,58800.0
2013-04-05 14:00:00,22.15,22.16,22.14,22.15,63400.0,21.1113,21.1208,21.1017,21.1113,63400.0
2013-04-05 14:10:00,22.15,22.15,22.14,22.14,91000.0,21.1113,21.1113,21.1017,21.1017,91000.0
2013-04-05 14:20:00,22.14,22.15,22.14,22.15,61200.0,21.1017,21.1113,21.1017,21.1113,61200.0
2013-04-05 14:30:00,22.15,22.16,22.15,22.15,112600.0,21.1113,21.1208,21.1113,21.1113,112600.0
2013-04-05 14:40:00,22.16,22.16,22.15,22.16,46600.0,21.1208,21.1208,21.1113,21.1208,46600.0
2013-04-05 14:50:00,22.16,22.16,22.15,22.15,25600.0,21.1208,21.1208,21.1113,21.1113,25600.0
2013-04-05 15:00:00,22.15,22.16,22.14,22.15,94000.0,21.1113,21.1208,21.1017,21.1113,94000.0
2013-04-05 15:10:00,22.15,22.15,22.15,22.15,38400.0,21.1113,21.1113,21.1113,21.1113,38400.0
2013-04-05 15:20:00,22.15,22.16,22.14,22.15,86200.0,21.1113,21.1208,21.1017,21.1113,86200.0
2013-04-05 15:30:00,22.15,22.16,22.15,22.16,85200.0,21.1113,21.1208,21.1113,21.1208,85200.0
2013-04-05 15:40:00,22.16,22.23,22.15,22.23,94400.0,21.1208,21.1875,21.1113,21.1875,94400.0
2013-04-05 15:50:00,22.23,22.25,22.21,22.23,119000.0,21.1875,21.2066,21.1684,21.1875,119000.0
2013-04-08 09:30:00,22.18,22.24,22.16,22.21,39400.0,21.1398,21.197,21.1208,21.1684,39400.0
2013-04-08 09:40:00,22.2,22.23,22.18,22.23,64600.0,21.1589,21.1875,21.1398,21.1875,64600.0
2013-04-08 09:50:00,22.22,22.25,22.21,22.23,47400.0,21.178,21.2066,21.1684,21.1875,47400.0
2013-04-08 10:00:00,22.23,22.25,22.21,22.25,37000.0,21.1875,21.2066,21.1684,21.2066,37000.0
2013-04-08 10:10:00,22.26,22.31,22.25,22.27,89400.0,21.2161,21.2637,21.2066,21.2256,89400.0
2013-04-08 10:20:00,22.28,22.28,22.25,22.27,28400.0,21.2352,21.2352,21.2066,21.2256,28400.0
2013-04-08 10:30:00,22.27,22.33,22.27,22.33,47200.0,21.2256,21.2828,21.2256,21.2828,47200.0
2013-04-08 10:40:00,22.32,22.34,22.31,22.32,25000.0,21.2733,21.2923,21.2637,21.2733,25000.0
2013-04-08 10:50:00,22.32,22.36,22.28,22.29,29000.0,21.2733,21.3114,21.2352,21.2447,29000.0
2013-04-08 11:00:00,22.28,22.29,22.27,22.27,18800.0,21.2352,21.2447,21.2256,21.2256,18800.0
2013-04-08 11:10:00,22.25,22.25,22.2,22.2,29600.0,21.2066,21.2066,21.1589,21.1589,29600.0
2013-04-08 11:20:00,22.21,22.22,22.17,22.2,40800.0,21.1684,21.178,21.1303,21.1589,40800.0
2013-04-08 11:30:00,22.2,22.3,22.2,22.27,61800.0,21.1589,21.2542,21.1589,21.2256,61800.0
2013-04-08 11:40:00,22.27,22.3,22.26,22.29,18600.0,21.2256,21.2542,21.2161,21.2447,18600.0
2013-04-08 11:50:00,22.29,22.33,22.29,22.32,41400.0,21.2447,21.2828,21.2447,21.2733,41400.0
2013-04-08 12:00:00,22.32,22.38,22.31,22.36,35000.0,21.2733,21.3305,21.2637,21.3114,35000.0
2013-04-08 12:10:00,22.38,22.4,22.36,22.39,46800.0,21.3305,21.3495,21.3114,21.34,46800.0
2013-04-08 12:20:00,22.38,22.41,22.36,22.39,28800.0,21.3305,21.3591,21.3114,21.34,28800.0
2013-04-08 12:30:00,22.39,22.48,22.39,22.48,55800.0,21.34,21.4258,21.34,21.4258,55800.0
2013-04-08 12:40:00,22.48,22.5,22.46,22.49,61000.0,21.4258,21.4448,21.4067,21.4353,61000.0
2013-04-08 12:50:00,22.5,22.5,22.43,22.43,48800.0,21.4448,21.4448,21.3781,21.3781,48800.0
2013-04-08 13:00:00,22.44,22.45,22.42,22.42,32600.0,21.3877,21.3972,21.3686,21.3686,32600.0
2013-04-08 13:10:00,22.42,22.47,22.41,22.47,33800.0,21.3686,21.4162,21.3591,21.4162,33800.0
2013-04-08 13:20:00,22.46,22.46,22.45,22.45,31400.0,21.4067,21.4067,21.3972,21.3972,31400.0
2013-04-08 13:30:00,22.45,22.46,22.44,22.45,32400.0,21.3972,21.4067,21.3877,21.3972,32400.0
2013-04-08 13:40:00,22.45,22.48,22.43,22.48,39000.0,21.3972,21.4258,21.3781,21.4258,39000.0
2013-04-08 13:50:00,22.47,22.47,22.43,22.43,66400.0,21.4162,21.4162,21.3781,21.3781,66400.0
2013-04-08 14:00:00,22.43,22.5,22.43,22.5,79600.0,21.3781,21.4448,21.3781,21.4448,79600.0
2013-04-08 14:10:00,22.5,22.52,22.49,22.5,59000.0,21.4448,21.4639,21.4353,21.4448,59000.0
2013-04-08 14:20:00,22.5,22.52,22.49,22.51,55400.0,21.4448,21.4639,21.4353,21.4544,55400.0
2013-04-08 14:30:00,22.5,22.52,22.48,22.48,70800.0,21.4448,21.4639,21.4258,21.4258,70800.0
2013-04-08 14:40:00,22.48,22.49,22.43,22.46,50800.0,21.4258,21.4353,21.3781,21.4067,50800.0
2013-04-08 14:50:00,22.46,22.49,22.46,22.49,50400.0,21.4067,21.4353,21.4067,21.4353,50400.0
2013-04-08 15:00:00,22.48,22.49,22.47,22.49,56600.0,21.4258,21.4353,21.4162,21.4353,56600.0
2013-04-08 15:10:00,22.49,22.52,22.48,22.5,91000.0,21.4353,21.4639,21.4258,21.4448,91000.0
2013-04-08 15:20:00,22.5,22.51,22.49,22.5,47200.0,21.4448,21.4544,21.4353,21.4448,47200.0
2013-04-08 15:30:00,22.5,22.52,22.5,22.51,66000.0,21.4448,21.4639,21.4448,21.4544,66000.0
2013-04-08 15:40:00,22.5,22.59,22.5,22.57,110200.0,21.4448,21.5306,21.4448,21.5116,110200.0
2013-04-08 15:50:00,22.56,22.61,22.52,22.61,151400.0,21.502,21.5497,21.4639,21.5497,151400.0
2013-04-09 09:30:00,23.05,23.07,22.95,23.06,345000.0,21.969,21.9881,21.8737,21.9786,345000.0
2013-04-09 09:40:00,23.07,23.21,23.06,23.07,160400.0,21.9881,22.1215,21.9786,21.9881,160400.0
2013-04-09 09:50:00,23.08,23.11,23.01,23.06,90800.0,21.9976,22.0262,21.9309,21.9786,90800.0
2013-04-09 10:00:00,23.05,23.08,23.02,23.03,81400.0,21.969,21.9976,21.9405,21.95,81400.0
2013-04-09 10:10:00,23.02,23.08,23.0,23.03,70800.0,21.9405,21.9976,21.9214,21.95,70800.0
2013-04-09 10:20:00,23.03,23.08,23.03,23.04,60800.0,21.95,21.9976,21.95,21.9595,60800.0
2013-04-09 10:30:00,23.04,23.08,23.02,23.05,94400.0,21.9595,21.9976,21.9405,21.969,94400.0
2013-04-09 10:40:00,23.04,23.08,23.03,23.04,59200.0,21.9595,21.9976,21.95,21.9595,59200.0
2013-04-09 10:50:00,23.04,23.05,23.0,23.04,79400.0,21.9595,21.969,21.9214,21.9595,79400.0
2013-04-09 11:00:00,23.04,23.08,23.03,23.05,88400.0,21.9595,21.9976,21.95,21.969,88400.0
2013-04-09 11:10:00,23.05,23.08,22.96,22.97,172800.0,21.969,21.9976,21.8833,21.8928,172800.0
2013-04-09 11:20:00,22.97,22.98,22.88,22.9,66800.0,21.8928,21.9023,21.807,21.8261,66800.0
2013-04-09 11:30:00,22.9,22.92,22.84,22.86,37200.0,21.8261,21.8451,21.7689,21.788,37200.0
2013-04-09 11:40:00,22.86,22.88,22.83,22.84,36600.0,21.788,21.807,21.7594,21.7689,36600.0
2013-04-09 11:50:00,22.84,22.89,22.82,22.87,59600.0,21.7689,21.8165,21.7498,21.7975,59600.0
2013-04-09 12:00:00,22.87,22.88,22.81,22.82,26600.0,21.7975,21.807,21.7403,21.7498,26600.0
2013-04-09 12:10:00,22.82,22.85,22.81,22.85,49800.0,21.7498,21.7784,21.7403,21.7784,49800.0
2013-04-09 12:20:00,22.85,22.86,22.83,22.85,73400.0,21.7784,21.788,21.7594,21.7784,73400.0
2013-04-09 12:30:00,22.85,22.87,22.84,22.84,49400.0,21.7784,21.7975,21.7689,21.7689,49400.0
2013-04-09 12:40:00,22.85,22.85,22.82,22.82,19400.0,21.7784,21.7784,21.7498,21.7498,19400.0
2013-04-09 12:50:00,22.83,22.83,22.8,22.82,22600.0,21.7594,21.7594,21.7308,21.7498,22600.0
2013-04-09 13:00:00,22.81,22.85,22.81,22.85,31400.0,21.7403,21.7784,21.7403,21.7784,31400.0
2013-04-09 13:10:00,22.85,22.88,22.82,22.88,43400.0,21.7784,21.807,21.7498,21.807,43400.0
2013-04-09 13:20:00,22.87,22.91,22.86,22.9,28600.0,21.7975,21.8356,21.788,21.8261,28600.0
2013-04-09 13:30:00,22.9,22.9,22.84,22.88,49200.0,21.8261,21.8261,21.7689,21.807,49200.0
2013-04-09 13:40:00,22.88,22.98,22.88,22.96,70600.0,21.807,21.9023,21.807,21.8833,70600.0
2013-04-09 13:50:00,22.93,22.95,22.86,22.89,30000.0,21.8547,21.8737,21.788,21.8165,30000.0
2013-04-09 14:00:00,22.89,22.91,22.88,22.89,20800.0,21.8165,21.8356,21.807,21.8165,20800.0
2013-04-09 14:10:00,22.89,22.95,22.86,22.94,66000.0,21.8165,21.8737,21.788,21.8642,66000.0
2013-04-09 14:20:00,22.95,22.96,22.92,22.92,30600.0,21.8737,21.8833,21.8451,21.8451,30600.0
2013-04-09 14:30:00,22.92,22.95,22.89,22.91,51600.0,21.8451,21.8737,21.8165,21.8356,51600.0
2013-04-09 14:40:00,22.9,22.97,22.9,22.95,32200.0,21.8261,21.8928,21.8261,21.8737,32200.0
2013-04-09 14:50:00,22.95,22.97,22.89,22.89,73600.0,21.8737,21.8928,21.8165,21.8165,73600.0
2013-04-09 15:00:00,22.89,22.9,22.86,22.86,59600.0,21.8165,21.8261,21.788,21.788,59600.0
2013-04-09 15:10:00,22.86,22.9,22.86,22.86,31400.0,21.788,21.8261,21.788,21.788,31400.0
2013-04-09 15:20:00,22.87,22.88,22.84,22.84,45000.0,21.7975,21.807,21.7689,21.7689,45000.0
2013-04-09 15:30:00,22.84,22.86,22.81,22.82,44000.0,21.7689,21.788,21.7403,21.7498,44000.0
2013-04-09 15:40:00,22.82,22.85,22.78,22.79,72000.0,21.7498,21.7784,21.7117,21.7212,72000.0
2013-04-09 15:50:00,22.79,22.82,22.77,22.78,145600.0,21.7212,21.7498,21.7022,21.7117,145600.0
2013-04-10 09:30:00,22.79,22.98,22.79,22.98,35800.0,21.7212,21.9023,21.7212,21.9023,35800.0
2013-04-10 09:40:00,22.95,22.97,22.78,22.85,81600.0,21.8737,21.8928,21.7117,21.7784,81600.0
2013-04-10 09:50:00,22.84,22.85,22.78,22.83,46400.0,21.7689,21.7784,21.7117,21.7594,46400.0
2013-04-10 10:00:00,22.82,22.93,22.82,22.93,37800.0,21.7498,21.8547,21.7498,21.8547,37800.0
2013-04-10 10:10:00,22.93,22.95,22.9,22.91,62800.0,21.8547,21.8737,21.8261,21.8356,62800.0
2013-04-10 10:20:00,22.91,22.98,22.91,22.97,17400.0,21.8356,21.9023,21.8356,21.8928,17400.0
2013-04-10 10:30:00,22.98,23.0,22.96,22.99,24200.0,21.9023,21.9214,21.8833,21.9119,24200.0
2013-04-10 10:40:00,22.99,23.05,22.99,23.03,20400.0,21.9119,21.969,21.9119,21.95,20400.0
2013-04-10 10:50:00,23.05,23.1,23.01,23.09,37000.0,21.969,22.0167,21.9309,22.0072,37000.0
2013-04-10 11:00:00,23.1,23.14,23.07,23.14,28400.0,22.0167,22.0548,21.9881,22.0548,28400.0
2013-04-10 11:10:00,23.11,23.16,23.11,23.11,46000.0,22.0262,22.0739,22.0262,22.0262,46000.0
2013-04-10 11:20:00,23.11,23.11,23.06,23.1,90600.0,22.0262,22.0262,21.9786,22.0167,90600.0
2013-04-10 11:30:00,23.11,23.13,23.1,23.11,14000.0,22.0262,22.0453,22.0167,22.0262,14000.0
2013-04-10 11:40:00,23.11,23.14,23.08,23.08,11000.0,22.0262,22.0548,21.9976,21.9976,11000.0
2013-04-10 11:50:00,23.1,23.13,23.07,23.07,39400.0,22.0167,22.0453,21.9881,21.9881,39400.0
2013-04-10 12:00:00,23.08,23.08,23.01,23.04,49400.0,21.9976,21.9976,21.9309,21.9595,49400.0
2013-04-10 12:10:00,23.04,23.05,23.0,23.0,24200.0,21.9595,21.969,21.9214,21.9214,24200.0
2013-04-10 12:20:00,23.02,23.04,23.0,23.02,17000.0,21.9405,21.9595,21.9214,21.9405,17000.0
2013-04-10 12:30:00,23.03,23.03,22.99,23.0,30200.0,21.95,21.95,21.9119,21.9214,30200.0
2013-04-10 12:40:00,23.0,23.04,23.0,23.03,16000.0,21.9214,21.9595,21.9214,21.95,16000.0
2013-04-10 12:50:00,23.03,23.04,23.01,23.01,14400.0,21.95,21.9595,21.9309,21.9309,14400.0
2013-04-10 13:00:00,23.01,23.04,23.01,23.04,27000.0,21.9309,21.9595,21.9309,21.9595,27000.0
2013-04-10 13:10:00,23.04,23.08,23.04,23.07,60600.0,21.9595,21.9976,21.9595,21.9881,60600.0
2013-04-10 13:20:00,23.07,23.08,23.06,23.08,13400.0,21.9881,21.9976,21.9786,21.9976,13400.0
2013-04-10 13:30:00,23.08,23.1,23.06,23.07,17200.0,21.9976,22.0167,21.9786,21.9881,17200.0
2013-04-10 13:40:00,23.07,23.08,23.06,23.06,16400.0,21.9881,21.9976,21.9786,21.9786,16400.0
2013-04-10 13:50:00,23.06,23.07,23.06,23.06,24600.0,21.9786,21.9881,21.9786,21.9786,24600.0
2013-04-10 14:00:00,23.07,23.12,23.07,23.11,20200.0,21.9881,22.0358,21.9881,22.0262,20200.0
2013-04-10 14:10:00,23.11,23.13,23.11,23.13,28400.0,22.0262,22.0453,22.0262,22.0453,28400.0
2013-04-10 14:20:00,23.13,23.15,23.13,23.13,36400.0,22.0453,22.0644,22.0453,22.0453,36400.0
2013-04-10 14:30:00,23.13,23.13,23.08,23.11,56400.0,22.0453,22.0453,21.9976,22.0262,56400.0
2013-04-10 14:40:00,23.11,23.12,23.09,23.09,34800.0,22.0262,22.0358,22.0072,22.0072,34800.0
2013-04-10 14:50:00,23.09,23.1,23.08,23.08,21000.0,22.0072,22.0167,21.9976,21.9976,21000.0
2013-04-10 15:00:00,23.09,23.1,23.05,23.05,105200.0,22.0072,22.0167,21.969,21.969,105200.0
2013-04-10 15:10:00,23.05,23.07,23.04,23.04,38200.0,21.969,21.9881,21.9595,21.9595,38200.0
2013-04-10 15:20:00,23.04,23.06,23.02,23.05,46200.0,21.9595,21.9786,21.9405,21.969,46200.0
2013-04-10 15:30:00,23.05,23.05,23.02,23.05,43800.0,21.969,21.969,21.9405,21.969,43800.0
2013-04-10 15:40:00,23.05,23.05,23.01,23.03,65800.0,21.969,21.969,21.9309,21.95,65800.0
2013-04-10 15:50:00,23.04,23.06,23.02,23.03,103800.0,21.9595,21.9786,21.9405,21.95,103800.0
2013-04-11 09:30:00,23.05,23.09,23.04,23.07,17800.0,21.969,22.0072,21.9595,21.9881,17800.0
2013-04-11 09:40:00,23.1,23.11,23.03,23.1,17800.0,22.0167,22.0262,21.95,22.0167,17800.0
2013-04-11 09:50:00,23.09,23.11,23.06,23.11,13600.0,22.0072,22.0262,21.9786,22.0262,13600.0
2013-04-11 10:00:00,23.1,23.13,23.09,23.12,21600.0,22.0167,22.0453,22.0072,22.0358,21600.0
2013-04-11 10:10:00,23.12,23.13,23.05,23.07,68800.0,22.0358,22.0453,21.969,21.9881,68800.0
2013-04-11 10:20:00,23.06,23.1,23.05,23.1,22200.0,21.9786,22.0167,21.969,22.0167,22200.0
2013-04-11 10:30:00,23.1,23.13,23.04,23.04,80600.0,22.0167,22.0453,21.9595,21.9595,80600.0
2013-04-11 10:40:00,23.05,23.11,23.03,23.11,16200.0,21.969,22.0262,21.95,22.0262,16200.0
2013-04-11 10:50:00,23.11,23.15,23.1,23.15,17600.0,22.0262,22.0644,22.0167,22.0644,17600.0
2013-04-11 11:00:00,23.15,23.18,23.14,23.17,13400.0,22.0644,22.0929,22.0548,22.0834,13400.0
2013-04-11 11:10:00,23.17,23.17,23.14,23.15,17800.0,22.0834,22.0834,22.0548,22.0644,17800.0
2013-04-11 11:20:00,23.15,23.16,23.12,23.13,23400.0,22.0644,22.0739,22.0358,22.0453,23400.0
2013-04-11 11:30:00,23.12,23.14,23.11,23.13,29800.0,22.0358,22.0548,22.0262,22.0453,29800.0
2013-04-11 11:40:00,23.12,23.14,23.11,23.13,10000.0,22.0358,22.0548,22.0262,22.0453,10000.0
2013-04-11 11:50:00,23.13,23.15,23.13,23.14,14000.0,22.0453,22.0644,22.0453,22.0548,14000.0
2013-04-11 12:00:00,23.14,23.15,23.11,23.12,32600.0,22.0548,22.0644,22.0262,22.0358,32600.0
2013-04-11 12:10:00,23.13,23.15,23.1,23.12,23000.0,22.0453,22.0644,22.0167,22.0358,23000.0
2013-04-11 12:20:00,23.11,23.14,23.11,23.11,36000.0,22.0262,22.0548,22.0262,22.0262,36000.0
2013-04-11 12:30:00,23.13,23.16,23.11,23.15,20800.0,22.0453,22.0739,22.0262,22.0644,20800.0
2013-04-11 12:40:00,23.15,23.16,23.15,23.16,8000.0,22.0644,22.0739,22.0644,22.0739,8000.0
2013-04-11 12:50:00,23.16,23.17,23.15,23.15,9800.0,22.0739,22.0834,22.0644,22.0644,9800.0
2013-04-11 13:00:00,23.17,23.17,23.16,23.17,14000.0,22.0834,22.0834,22.0739,22.0834,14000.0
2013-04-11 13:10:00,23.17,23.18,23.17,23.17,18000.0,22.0834,22.0929,22.0834,22.0834,18000.0
2013-04-11 13:20:00,23.18,23.18,23.15,23.15,11000.0,22.0929,22.0929,22.0644,22.0644,11000.0
2013-04-11 13:30:00,23.16,23.18,23.15,23.17,15000.0,22.0739,22.0929,22.0644,22.0834,15000.0
2013-04-11 13:40:00,23.16,23.17,23.15,23.15,15600.0,22.0739,22.0834,22.0644,22.0644,15600.0
2013-04-11 13:50:00,23.15,23.16,23.14,23.16,28200.0,22.0644,22.0739,22.0548,22.0739,28200.0
2013-04-11 14:00:00,23.16,23.16,23.14,23.15,122000.0,22.0739,22.0739,22.0548,22.0644,122000.0
2013-04-11 14:10:00,23.15,23.16,23.14,23.16,32800.0,22.0644,22.0739,22.0548,22.0739,32800.0
2013-04-11 14:20:00,23.15,23.18,23.15,23.18,21200.0,22.0644,22.0929,22.0644,22.0929,21200.0
2013-04-11 14:30:00,23.18,23.18,23.17,23.18,24600.0,22.0929,22.0929,22.0834,22.0929,24600.0
2013-04-11 14:40:00,23.18,23.18,23.16,23.17,18400.0,22.0929,22.0929,22.0739,22.0834,18400.0
2013-04-11 14:50:00,23.17,23.18,23.16,23.18,19200.0,22.0834,22.0929,22.0739,22.0929,19200.0
2013-04-11 15:00:00,23.18,23.18,23.17,23.18,23200.0,22.0929,22.0929,22.0834,22.0929,23200.0
2013-04-11 15:10:00,23.18,23.2,23.13,23.13,67400.0,22.0929,22.112,22.0453,22.0453,67400.0
2013-04-11 15:20:00,23.13,23.16,23.13,23.15,43800.0,22.0453,22.0739,22.0453,22.0644,43800.0
2013-04-11 15:30:00,23.15,23.18,23.15,23.17,43600.0,22.0644,22.0929,22.0644,22.0834,43600.0
2013-04-11 15:40:00,23.16,23.18,23.15,23.17,55800.0,22.0739,22.0929,22.0644,22.0834,55800.0
2013-04-11 15:50:00,23.17,23.18,23.15,23.17,85400.0,22.0834,22.0929,22.0644,22.0834,85400.0
2013-04-12 09:30:00,23.21,23.21,23.01,23.01,33200.0,22.1215,22.1215,21.9309,21.9309,33200.0
2013-04-12 09:40:00,23.02,23.02,22.86,22.86,24000.0,21.9405,21.9405,21.788,21.788,24000.0
2013-04-12 09:50:00,22.86,22.91,22.83,22.83,18400.0,21.788,21.8356,21.7594,21.7594,18400.0
2013-04-12 10:00:00,22.84,22.84,22.8,22.83,12800.0,21.7689,21.7689,21.7308,21.7594,12800.0
2013-04-12 10:10:00,22.84,22.85,22.81,22.81,17200.0,21.7689,21.7784,21.7403,21.7403,17200.0
2013-04-12 10:20:00,22.83,22.84,22.8,22.84,28000.0,21.7594,21.7689,21.7308,21.7689,28000.0
2013-04-12 10:30:00,22.84,22.86,22.82,22.84,22000.0,21.7689,21.788,21.7498,21.7689,22000.0
2013-04-12 10:40:00,22.85,22.85,22.74,22.74,36000.0,21.7784,21.7784,21.6736,21.6736,36000.0
2013-04-12 10:50:00,22.74,22.75,22.73,22.74,13400.0,21.6736,21.6831,21.6641,21.6736,13400.0
2013-04-12 11:00:00,22.72,22.75,22.71,22.72,21400.0,21.6545,21.6831,21.645,21.6545,21400.0
2013-04-12 11:10:00,22.72,22.74,22.71,22.72,17600.0,21.6545,21.6736,21.645,21.6545,17600.0
2013-04-12 11:20:00,22.73,22.74,22.7,22.71,34600.0,21.6641,21.6736,21.6355,21.645,34600.0
2013-04-12 11:30:00,22.72,22.76,22.68,22.75,47200.0,21.6545,21.6926,21.6164,21.6831,47200.0
2013-04-12 11:40:00,22.75,22.77,22.75,22.76,14800.0,21.6831,21.7022,21.6831,21.6926,14800.0
2013-04-12 11:50:00,22.76,22.83,22.76,22.83,24800.0,21.6926,21.7594,21.6926,21.7594,24800.0
2013-04-12 12:00:00,22.81,22.82,22.75,22.76,16800.0,21.7403,21.7498,21.6831,21.6926,16800.0
2013-04-12 12:10:00,22.77,22.77,22.75,22.75,9200.0,21.7022,21.7022,21.6831,21.6831,9200.0
2013-04-12 12:20:00,22.75,22.75,22.73,22.73,15600.0,21.6831,21.6831,21.6641,21.6641,15600.0
2013-04-12 12:30:00,22.74,22.76,22.73,22.76,12000.0,21.6736,21.6926,21.6641,21.6926,12000.0
2013-04-12 12:40:00,22.76,22.78,22.75,22.77,13400.0,21.6926,21.7117,21.6831,21.7022,13400.0
2013-04-12 12:50:00,22.77,22.77,22.75,22.75,12400.0,21.7022,21.7022,21.6831,21.6831,12400.0
2013-04-12 13:00:00,22.75,22.78,22.75,22.78,18400.0,21.6831,21.7117,21.6831,21.7117,18400.0
2013-04-12 13:10:00,22.78,22.79,22.78,22.79,17800.0,21.7117,21.7212,21.7117,21.7212,17800.0
2013-04-12 13:20:00,22.77,22.78,22.75,22.75,15000.0,21.7022,21.7117,21.6831,21.6831,15000.0
2013-04-12 13:30:00,22.75,22.76,22.74,22.75,17000.0,21.6831,21.6926,21.6736,21.6831,17000.0
2013-04-12 13:40:00,22.75,22.86,22.75,22.86,45800.0,21.6831,21.788,21.6831,21.788,45800.0
2013-04-12 13:50:00,22.86,22.86,22.82,22.86,21600.0,21.788,21.788,21.7498,21.788,21600.0
2013-04-12 14:00:00,22.85,22.89,22.84,22.89,32000.0,21.7784,21.8165,21.7689,21.8165,32000.0
2013-04-12 14:10:00,22.89,22.89,22.85,22.85,27600.0,21.8165,21.8165,21.7784,21.7784,27600.0
2013-04-12 14:20:00,22.85,22.86,22.8,22.8,24000.0,21.7784,21.788,21.7308,21.7308,24000.0
2013-04-12 14:30:00,22.79,22.8,22.75,22.75,22400.0,21.7212,21.7308,21.6831,21.6831,22400.0
2013-04-12 14:40:00,22.75,22.77,22.75,22.76,25800.0,21.6831,21.7022,21.6831,21.6926,25800.0
2013-04-12 14:50:00,22.75,22.78,22.75,22.76,26200.0,21.6831,21.7117,21.6831,21.6926,26200.0
2013-04-12 15:00:00,22.76,22.77,22.75,22.75,26200.0,21.6926,21.7022,21.6831,21.6831,26200.0
2013-04-12 15:10:00,22.75,22.77,22.74,22.75,50400.0,21.6831,21.7022,21.6736,21.6831,50400.0
2013-04-12 15:20:00,22.75,22.76,22.74,22.75,49200.0,21.6831,21.6926,21.6736,21.6831,49200.0
2013-04-12 15:30:00,22.75,22.76,22.75,22.75,41200.0,21.6831,21.6926,21.6831,21.6831,41200.0
2013-04-12 15:40:00,22.75,22.77,22.75,22.75,67600.0,21.6831,21.7022,21.6831,21.6831,67600.0
2013-04-12 15:50:00,22.75,22.76,22.74,22.76,105600.0,21.6831,21.6926,21.6736,21.6926,105600.0
2013-04-15 09:30:00,22.62,22.67,22.6,22.6,17800.0,21.5592,21.6069,21.5401,21.5401,17800.0
2013-04-15 09:40:00,22.64,22.64,22.54,22.54,20000.0,21.5783,21.5783,21.483,21.483,20000.0
2013-04-15 09:50:00,22.54,22.6,22.54,22.58,24600.0,21.483,21.5401,21.483,21.5211,24600.0
2013-04-15 10:00:00,22.6,22.6,22.49,22.5,82600.0,21.5401,21.5401,21.4353,21.4448,82600.0
2013-04-15 10:10:00,22.5,22.51,22.48,22.51,27400.0,21.4448,21.4544,21.4258,21.4544,27400.0
2013-04-15 10:20:00,22.5,22.55,22.48,22.54,34400.0,21.4448,21.4925,21.4258,21.483,34400.0
2013-04-15 10:30:00,22.53,22.54,22.5,22.53,20000.0,21.4734,21.483,21.4448,21.4734,20000.0
2013-04-15 10:40:00,22.53,22.59,22.52,22.58,37200.0,21.4734,21.5306,21.4639,21.5211,37200.0
2013-04-15 10:50:00,22.58,22.58,22.52,22.55,22600.0,21.5211,21.5211,21.4639,21.4925,22600.0
2013-04-15 11:00:00,22.54,22.55,22.52,22.52,11600.0,21.483,21.4925,21.4639,21.4639,11600.0
2013-04-15 11:10:00,22.52,22.52,22.47,22.48,34800.0,21.4639,21.4639,21.4162,21.4258,34800.0
2013-04-15 11:20:00,22.48,22.49,22.45,22.47,26400.0,21.4258,21.4353,21.3972,21.4162,26400.0
2013-04-15 11:30:00,22.47,22.48,22.45,22.48,11800.0,21.4162,21.4258,21.3972,21.4258,11800.0
2013-04-15 11:40:00,22.47,22.48,22.41,22.41,12000.0,21.4162,21.4258,21.3591,21.3591,12000.0
2013-04-15 11:50:00,22.41,22.41,22.36,22.36,12800.0,21.3591,21.3591,21.3114,21.3114,12800.0
2013-04-15 12:00:00,22.35,22.38,22.34,22.38,14000.0,21.3019,21.3305,21.2923,21.3305,14000.0
2013-04-15 12:10:00,22.36,22.41,22.36,22.41,24800.0,21.3114,21.3591,21.3114,21.3591,24800.0
2013-04-15 12:20:00,22.41,22.41,22.36,22.38,36000.0,21.3591,21.3591,21.3114,21.3305,36000.0
2013-04-15 12:30:00,22.39,22.39,22.32,22.35,18200.0,21.34,21.34,21.2733,21.3019,18200.0
2013-04-15 12:40:00,22.35,22.39,22.32,22.33,49000.0,21.3019,21.34,21.2733,21.2828,49000.0
2013-04-15 12:50:00,22.33,22.33,22.29,22.29,49400.0,21.2828,21.2828,21.2447,21.2447,49400.0
2013-04-15 13:00:00,22.29,22.3,22.29,22.3,30800.0,21.2447,21.2542,21.2447,21.2542,30800.0
2013-04-15 13:10:00,22.3,22.31,22.28,22.3,164800.0,21.2542,21.2637,21.2352,21.2542,164800.0
2013-04-15 13:20:00,22.3,22.38,22.3,22.37,41600.0,21.2542,21.3305,21.2542,21.3209,41600.0
2013-04-15 13:30:00,22.37,22.42,22.36,22.41,24200.0,21.3209,21.3686,21.3114,21.3591,24200.0
2013-04-15 13:40:00,22.41,22.43,22.38,22.42,14800.0,21.3591,21.3781,21.3305,21.3686,14800.0
2013-04-15 13:50:00,22.42,22.46,22.41,22.46,22800.0,21.3686,21.4067,21.3591,21.4067,22800.0
2013-04-15 14:00:00,22.46,22.46,22.39,22.41,25000.0,21.4067,21.4067,21.34,21.3591,25000.0
2013-04-15 14:10:00,22.4,22.43,22.4,22.41,27000.0,21.3495,21.3781,21.3495,21.3591,27000.0
2013-04-15 14:20:00,22.43,22.43,22.39,22.41,30000.0,21.3781,21.3781,21.34,21.3591,30000.0
2013-04-15 14:30:00,22.4,22.45,22.4,22.43,49800.0,21.3495,21.3972,21.3495,21.3781,49800.0
2013-04-15 14:40:00,22.43,22.53,22.43,22.52,28200.0,21.3781,21.4734,21.3781,21.4639,28200.0
2013-04-15 14:50:00,22.5,22.5,22.39,22.4,30600.0,21.4448,21.4448,21.34,21.3495,30600.0
2013-04-15 15:00:00,22.4,22.43,22.36,22.36,44800.0,21.3495,21.3781,21.3114,21.3114,44800.0
2013-04-15 15:10:00,22.37,22.44,22.35,22.42,45600.0,21.3209,21.3877,21.3019,21.3686,45600.0
2013-04-15 15:20:00,22.4,22.44,22.39,22.39,49000.0,21.3495,21.3877,21.34,21.34,49000.0
2013-04-15 15:30:00,22.4,22.4,22.3,22.3,59600.0,21.3495,21.3495,21.2542,21.2542,59600.0
2013-04-15 15:40:00,22.3,22.36,22.3,22.32,104200.0,21.2542,21.3114,21.2542,21.2733,104200.0
2013-04-15 15:50:00,22.33,22.38,22.27,22.27,164800.0,21.2828,21.3305,21.2256,21.2256,164800.0
2013-04-16 09:30:00,22.42,22.44,22.38,22.38,29800.0,21.3686,21.3877,21.3305,21.3305,29800.0
2013-04-16 09:40:00,22.38,22.43,22.34,22.36,57200.0,21.3305,21.3781,21.2923,21.3114,57200.0
2013-04-16 09:50:00,22.37,22.42,22.35,22.39,86800.0,21.3209,21.3686,21.3019,21.34,86800.0
2013-04-16 10:00:00,22.39,22.42,22.34,22.4,76600.0,21.34,21.3686,21.2923,21.3495,76600.0
2013-04-16 10:10:00,22.4,22.4,22.32,22.34,35000.0,21.3495,21.3495,21.2733,21.2923,35000.0
2013-04-16 10:20:00,22.35,22.39,22.33,22.33,33400.0,21.3019,21.34,21.2828,21.2828,33400.0
2013-04-16 10:30:00,22.33,22.39,22.33,22.35,21000.0,21.2828,21.34,21.2828,21.3019,21000.0
2013-04-16 10:40:00,22.35,22.35,22.29,22.31,26800.0,21.3019,21.3019,21.2447,21.2637,26800.0
2013-04-16 10:50:00,22.31,22.32,22.25,22.29,43800.0,21.2637,21.2733,21.2066,21.2447,43800.0
2013-04-16 11:00:00,22.3,22.31,22.28,22.28,18400.0,21.2542,21.2637,21.2352,21.2352,18400.0
2013-04-16 11:10:00,22.28,22.36,22.28,22.34,25600.0,21.2352,21.3114,21.2352,21.2923,25600.0
2013-04-16 11:20:00,22.34,22.35,22.28,22.32,29000.0,21.2923,21.3019,21.2352,21.2733,29000.0
2013-04-16 11:30:00,22.32,22.34,22.31,22.34,43800.0,21.2733,21.2923,21.2637,21.2923,43800.0
2013-04-16 11:40:00,22.33,22.38,22.32,22.38,7200.0,21.2828,21.3305,21.2733,21.3305,7200.0
2013-04-16 11:50:00,22.39,22.48,22.39,22.46,20200.0,21.34,21.4258,21.34,21.4067,20200.0
2013-04-16 12:00:00,22.48,22.51,22.45,22.45,23000.0,21.4258,21.4544,21.3972,21.3972,23000.0
2013-04-16 12:10:00,22.46,22.48,22.45,22.48,15400.0,21.4067,21.4258,21.3972,21.4258,15400.0
2013-04-16 12:20:00,22.48,22.49,22.46,22.47,17200.0,21.4258,21.4353,21.4067,21.4162,17200.0
2013-04-16 12:30:00,22.46,22.48,22.44,22.46,12400.0,21.4067,21.4258,21.3877,21.4067,12400.0
2013-04-16 12:40:00,22.45,22.47,22.43,22.43,6800.0,21.3972,21.4162,21.3781,21.3781,6800.0
2013-04-16 12:50:00,22.43,22.5,22.43,22.48,11200.0,21.3781,21.4448,21.3781,21.4258,11200.0
2013-04-16 13:00:00,22.49,22.5,22.48,22.49,8800.0,21.4353,21.4448,21.4258,21.4353,8800.0
2013-04-16 13:10:00,22.49,22.5,22.47,22.49,17400.0,21.4353,21.4448,21.4162,21.4353,17400.0
2013-04-16 13:20:00,22.5,22.5,22.49,22.49,9600.0,21.4448,21.4448,21.4353,21.4353,9600.0
2013-04-16 13:30:00,22.48,22.5,22.48,22.48,10200.0,21.4258,21.4448,21.4258,21.4258,10200.0
2013-04-16 13:40:00,22.48,22.49,22.46,22.47,17600.0,21.4258,21.4353,21.4067,21.4162,17600.0
2013-04-16 13:50:00,22.47,22.5,22.46,22.48,32800.0,21.4162,21.4448,21.4067,21.4258,32800.0
2013-04-16 14:00:00,22.47,22.5,22.47,22.49,35200.0,21.4162,21.4448,21.4162,21.4353,35200.0
2013-04-16 14:10:00,22.49,22.49,22.47,22.48,16000.0,21.4353,21.4353,21.4162,21.4258,16000.0
2013-04-16 14:20:00,22.49,22.5,22.48,22.5,25600.0,21.4353,21.4448,21.4258,21.4448,25600.0
2013-04-16 14:30:00,22.5,22.51,22.49,22.51,27200.0,21.4448,21.4544,21.4353,21.4544,27200.0
2013-04-16 14:40:00,22.52,22.55,22.5,22.54,12000.0,21.4639,21.4925,21.4448,21.483,12000.0
2013-04-16 14:50:00,22.54,22.54,22.49,22.5,28400.0,21.483,21.483,21.4353,21.4448,28400.0
2013-04-16 15:00:00,22.5,22.51,22.49,22.51,24200.0,21.4448,21.4544,21.4353,21.4544,24200.0
2013-04-16 15:10:00,22.5,22.54,22.49,22.52,22800.0,21.4448,21.483,21.4353,21.4639,22800.0
2013-04-16 15:20:00,22.52,22.54,22.51,22.53,46400.0,21.4639,21.483,21.4544,21.4734,46400.0
2013-04-16 15:30:00,22.53,22.56,22.53,22.56,73400.0,21.4734,21.502,21.4734,21.502,73400.0
2013-04-16 15:40:00,22.56,22.58,22.55,22.57,78800.0,21.502,21.5211,21.4925,21.5116,78800.0
2013-04-16 15:50:00,22.57,22.63,22.56,22.61,172800.0,21.5116,21.5687,21.502,21.5497,172800.0
2013-04-17 09:30:00,22.47,22.47,22.28,22.28,24600.0,21.4162,21.4162,21.2352,21.2352,24600.0
2013-04-17 09:40:00,22.28,22.4,22.25,22.39,32200.0,21.2352,21.3495,21.2066,21.34,32200.0
2013-04-17 09:50:00,22.38,22.42,22.32,22.35,30600.0,21.3305,21.3686,21.2733,21.3019,30600.0
2013-04-17 10:00:00,22.35,22.38,22.28,22.31,19000.0,21.3019,21.3305,21.2352,21.2637,19000.0
2013-04-17 10:10:00,22.32,22.37,22.27,22.27,23000.0,21.2733,21.3209,21.2256,21.2256,23000.0
2013-04-17 10:20:00,22.27,22.32,22.26,22.26,19200.0,21.2256,21.2733,21.2161,21.2161,19200.0
2013-04-17 10:30:00,22.26,22.27,22.18,22.18,29400.0,21.2161,21.2256,21.1398,21.1398,29400.0
2013-04-17 10:40:00,22.2,22.25,22.15,22.25,36800.0,21.1589,21.2066,21.1113,21.2066,36800.0
2013-04-17 10:50:00,22.24,22.24,22.18,22.18,16800.0,21.197,21.197,21.1398,21.1398,16800.0
2013-04-17 11:00:00,22.17,22.21,22.15,22.17,34600.0,21.1303,21.1684,21.1113,21.1303,34600.0
2013-04-17 11:10:00,22.17,22.26,22.17,22.22,148000.0,21.1303,21.2161,21.1303,21.178,148000.0
2013-04-17 11:20:00,22.24,22.26,22.21,22.21,15600.0,21.197,21.2161,21.1684,21.1684,15600.0
2013-04-17 11:30:00,22.21,22.27,22.17,22.24,15200.0,21.1684,21.2256,21.1303,21.197,15200.0
2013-04-17 11:40:00,22.25,22.32,22.25,22.3,71400.0,21.2066,21.2733,21.2066,21.2542,71400.0
2013-04-17 11:50:00,22.3,22.32,22.27,22.27,30800.0,21.2542,21.2733,21.2256,21.2256,30800.0
2013-04-17 12:00:00,22.28,22.28,22.22,22.22,16600.0,21.2352,21.2352,21.178,21.178,16600.0
2013-04-17 12:10:00,22.22,22.24,22.18,22.23,43600.0,21.178,21.197,21.1398,21.1875,43600.0
2013-04-17 12:20:00,22.23,22.24,22.2,22.2,28200.0,21.1875,21.197,21.1589,21.1589,28200.0
2013-04-17 12:30:00,22.21,22.24,22.2,22.22,28600.0,21.1684,21.197,21.1589,21.178,28600.0
2013-04-17 12:40:00,22.22,22.23,22.2,22.21,27400.0,21.178,21.1875,21.1589,21.1684,27400.0
2013-04-17 12:50:00,22.2,22.25,22.2,22.24,45800.0,21.1589,21.2066,21.1589,21.197,45800.0
2013-04-17 13:00:00,22.23,22.29,22.22,22.27,79400.0,21.1875,21.2447,21.178,21.2256,79400.0
2013-04-17 13:10:00,22.25,22.3,22.25,22.27,29000.0,21.2066,21.2542,21.2066,21.2256,29000.0
2013-04-17 13:20:00,22.27,22.3,22.27,22.3,23600.0,21.2256,21.2542,21.2256,21.2542,23600.0
2013-04-17 13:30:00,22.29,22.33,22.28,22.33,23800.0,21.2447,21.2828,21.2352,21.2828,23800.0
2013-04-17 13:40:00,22.34,22.36,22.34,22.35,19200.0,21.2923,21.3114,21.2923,21.3019,19200.0
2013-04-17 13:50:00,22.35,22.35,22.28,22.33,29600.0,21.3019,21.3019,21.2352,21.2828,29600.0
2013-04-17 14:00:00,22.33,22.36,22.3,22.35,40600.0,21.2828,21.3114,21.2542,21.3019,40600.0
2013-04-17 14:10:00,22.36,22.38,22.34,22.37,39200.0,21.3114,21.3305,21.2923,21.3209,39200.0
2013-04-17 14:20:00,22.37,22.43,22.36,22.42,135000.0,21.3209,21.3781,21.3114,21.3686,135000.0
2013-04-17 14:30:00,22.42,22.43,22.39,22.39,25200.0,21.3686,21.3781,21.34,21.34,25200.0
2013-04-17 14:40:00,22.39,22.41,22.36,22.4,57600.0,21.34,21.3591,21.3114,21.3495,57600.0
2013-04-17 14:50:00,22.4,22.43,22.39,22.42,33800.0,21.3495,21.3781,21.34,21.3686,33800.0
2013-04-17 15:00:00,22.42,22.43,22.39,22.42,55800.0,21.3686,21.3781,21.34,21.3686,55800.0
2013-04-17 15:10:00,22.43,22.47,22.41,22.43,23200.0,21.3781,21.4162,21.3591,21.3781,23200.0
2013-04-17 15:20:00,22.42,22.43,22.41,22.43,34200.0,21.3686,21.3781,21.3591,21.3781,34200.0
2013-04-17 15:30:00,22.43,22.46,22.4,22.43,65200.0,21.3781,21.4067,21.3495,21.3781,65200.0
2013-04-17 15:40:00,22.44,22.5,22.43,22.5,66200.0,21.3877,21.4448,21.3781,21.4448,66200.0
2013-04-17 15:50:00,22.5,22.52,22.48,22.5,121800.0,21.4448,21.4639,21.4258,21.4448,121800.0
2013-04-18 09:30:00,22.58,22.6,22.45,22.55,28400.0,21.5211,21.5401,21.3972,21.4925,28400.0
2013-04-18 09:40:00,22.56,22.57,22.52,22.52,16000.0,21.502,21.5116,21.4639,21.4639,16000.0
2013-04-18 09:50:00,22.55,22.56,22.5,22.55,30000.0,21.4925,21.502,21.4448,21.4925,30000.0
2013-04-18 10:00:00,22.55,22.56,22.44,22.45,37200.0,21.4925,21.502,21.3877,21.3972,37200.0
2013-04-18 10:10:00,22.45,22.45,22.38,22.38,10200.0,21.3972,21.3972,21.3305,21.3305,10200.0
2013-04-18 10:20:00,22.38,22.42,22.35,22.4,41400.0,21.3305,21.3686,21.3019,21.3495,41400.0
2013-04-18 10:30:00,22.41,22.5,22.41,22.5,53200.0,21.3591,21.4448,21.3591,21.4448,53200.0
2013-04-18 10:40:00,22.5,22.55,22.48,22.54,72800.0,21.4448,21.4925,21.4258,21.483,72800.0
2013-04-18 10:50:00,22.53,22.54,22.5,22.52,144600.0,21.4734,21.483,21.4448,21.4639,144600.0
2013-04-18 11:00:00,22.52,22.53,22.49,22.5,71200.0,21.4639,21.4734,21.4353,21.4448,71200.0
2013-04-18 11:10:00,22.5,22.52,22.49,22.5,48000.0,21.4448,21.4639,21.4353,21.4448,48000.0
2013-04-18 11:20:00,22.5,22.5,22.48,22.48,30400.0,21.4448,21.4448,21.4258,21.4258,30400.0
2013-04-18 11:30:00,22.48,22.5,22.47,22.47,56000.0,21.4258,21.4448,21.4162,21.4162,56000.0
2013-04-18 11:40:00,22.47,22.48,22.43,22.43,54800.0,21.4162,21.4258,21.3781,21.3781,54800.0
2013-04-18 11:50:00,22.42,22.43,22.4,22.41,11400.0,21.3686,21.3781,21.3495,21.3591,11400.0
2013-04-18 12:00:00,22.41,22.41,22.36,22.39,13200.0,21.3591,21.3591,21.3114,21.34,13200.0
2013-04-18 12:10:00,22.39,22.41,22.38,22.39,10000.0,21.34,21.3591,21.3305,21.34,10000.0
2013-04-18 12:20:00,22.38,22.4,22.36,22.38,25000.0,21.3305,21.3495,21.3114,21.3305,25000.0
2013-04-18 12:30:00,22.38,22.39,22.36,22.36,11600.0,21.3305,21.34,21.3114,21.3114,11600.0
2013-04-18 12:40:00,22.36,22.39,22.36,22.39,9200.0,21.3114,21.34,21.3114,21.34,9200.0
2013-04-18 12:50:00,22.39,22.39,22.36,22.36,13800.0,21.34,21.34,21.3114,21.3114,13800.0
2013-04-18 13:00:00,22.36,22.4,22.35,22.37,11600.0,21.3114,21.3495,21.3019,21.3209,11600.0
2013-04-18 13:10:00,22.38,22.4,22.35,22.35,56600.0,21.3305,21.3495,21.3019,21.3019,56600.0
2013-04-18 13:20:00,22.35,22.36,22.32,22.33,60000.0,21.3019,21.3114,21.2733,21.2828,60000.0
2013-04-18 13:30:00,22.33,22.33,22.29,22.32,11600.0,21.2828,21.2828,21.2447,21.2733,11600.0
2013-04-18 13:40:00,22.32,22.33,22.31,22.31,53600.0,21.2733,21.2828,21.2637,21.2637,53600.0
2013-04-18 13:50:00,22.3,22.31,22.26,22.29,44200.0,21.2542,21.2637,21.2161,21.2447,44200.0
2013-04-18 14:00:00,22.29,22.31,22.29,22.3,75400.0,21.2447,21.2637,21.2447,21.2542,75400.0
2013-04-18 14:10:00,22.3,22.33,22.26,22.26,24600.0,21.2542,21.2828,21.2161,21.2161,24600.0
2013-04-18 14:20:00,22.27,22.27,22.24,22.25,20800.0,21.2256,21.2256,21.197,21.2066,20800.0
2013-04-18 14:30:00,22.25,22.27,22.22,22.25,61400.0,21.2066,21.2256,21.178,21.2066,61400.0
2013-04-18 14:40:00,22.25,22.29,22.23,22.28,27000.0,21.2066,21.2447,21.1875,21.2352,27000.0
2013-04-18 14:50:00,22.27,22.27,22.21,22.25,46600.0,21.2256,21.2256,21.1684,21.2066,46600.0
2013-04-18 15:00:00,22.25,22.25,22.22,22.24,19600.0,21.2066,21.2066,21.178,21.197,19600.0
2013-04-18 15:10:00,22.23,22.29,22.23,22.29,29800.0,21.1875,21.2447,21.1875,21.2447,29800.0
2013-04-18 15:20:00,22.28,22.28,22.24,22.24,37000.0,21.2352,21.2352,21.197,21.197,37000.0
2013-04-18 15:30:00,22.25,22.28,22.24,22.24,41800.0,21.2066,21.2352,21.197,21.197,41800.0
2013-04-18 15:40:00,22.25,22.3,22.25,22.29,159000.0,21.2066,21.2542,21.2066,21.2447,159000.0
2013-04-18 15:50:00,22.29,22.34,22.28,22.33,141200.0,21.2447,21.2923,21.2352,21.2828,141200.0
2013-04-19 09:30:00,22.4,22.4,22.24,22.3,117000.0,21.3495,21.3495,21.197,21.2542,117000.0
2013-04-19 09:40:00,22.31,22.34,22.28,22.3,32200.0,21.2637,21.2923,21.2352,21.2542,32200.0
2013-04-19 09:50:00,22.28,22.3,22.15,22.22,49800.0,21.2352,21.2542,21.1113,21.178,49800.0
2013-04-19 10:00:00,22.23,22.24,22.17,22.22,36000.0,21.1875,21.197,21.1303,21.178,36000.0
2013-04-19 10:10:00,22.23,22.28,22.19,22.27,58800.0,21.1875,21.2352,21.1494,21.2256,58800.0
2013-04-19 10:20:00,22.29,22.3,22.25,22.26,118600.0,21.2447,21.2542,21.2066,21.2161,118600.0
2013-04-19 10:30:00,22.26,22.29,22.25,22.27,70600.0,21.2161,21.2447,21.2066,21.2256,70600.0
2013-04-19 10:40:00,22.29,22.36,22.25,22.33,55200.0,21.2447,21.3114,21.2066,21.2828,55200.0
2013-04-19 10:50:00,22.35,22.36,22.31,22.36,36600.0,21.3019,21.3114,21.2637,21.3114,36600.0
2013-04-19 11:00:00,22.36,22.39,22.33,22.39,22200.0,21.3114,21.34,21.2828,21.34,22200.0
2013-04-19 11:10:00,22.39,22.41,22.38,22.4,20400.0,21.34,21.3591,21.3305,21.3495,20400.0
2013-04-19 11:20:00,22.41,22.42,22.4,22.4,13400.0,21.3591,21.3686,21.3495,21.3495,13400.0
2013-04-19 11:30:00,22.4,22.43,22.38,22.38,54600.0,21.3495,21.3781,21.3305,21.3305,54600.0
2013-04-19 11:40:00,22.38,22.4,22.36,22.4,18200.0,21.3305,21.3495,21.3114,21.3495,18200.0
2013-04-19 11:50:00,22.4,22.43,22.4,22.43,16400.0,21.3495,21.3781,21.3495,21.3781,16400.0
2013-04-19 12:00:00,22.43,22.46,22.42,22.45,49400.0,21.3781,21.4067,21.3686,21.3972,49400.0
2013-04-19 12:10:00,22.45,22.45,22.42,22.42,28200.0,21.3972,21.3972,21.3686,21.3686,28200.0
2013-04-19 12:20:00,22.43,22.45,22.4,22.43,35600.0,21.3781,21.3972,21.3495,21.3781,35600.0
2013-04-19 12:30:00,22.43,22.45,22.43,22.43,34000.0,21.3781,21.3972,21.3781,21.3781,34000.0
2013-04-19 12:40:00,22.43,22.45,22.43,22.44,62600.0,21.3781,21.3972,21.3781,21.3877,62600.0
2013-04-19 12:50:00,22.44,22.47,22.44,22.47,30400.0,21.3877,21.4162,21.3877,21.4162,30400.0
2013-04-19 13:00:00,22.46,22.46,22.45,22.45,25800.0,21.4067,21.4067,21.3972,21.3972,25800.0
2013-04-19 13:10:00,22.45,22.46,22.45,22.46,22400.0,21.3972,21.4067,21.3972,21.4067,22400.0
2013-04-19 13:20:00,22.46,22.48,22.45,22.48,35400.0,21.4067,21.4258,21.3972,21.4258,35400.0
2013-04-19 13:30:00,22.47,22.49,22.47,22.48,12400.0,21.4162,21.4353,21.4162,21.4258,12400.0
2013-04-19 13:40:00,22.48,22.49,22.48,22.48,21200.0,21.4258,21.4353,21.4258,21.4258,21200.0
2013-04-19 13:50:00,22.48,22.49,22.48,22.48,22200.0,21.4258,21.4353,21.4258,21.4258,22200.0
2013-04-19 14:00:00,22.48,22.5,22.48,22.49,43600.0,21.4258,21.4448,21.4258,21.4353,43600.0
2013-04-19 14:10:00,22.49,22.5,22.49,22.5,26200.0,21.4353,21.4448,21.4353,21.4448,26200.0
2013-04-19 14:20:00,22.5,22.52,22.5,22.5,58400.0,21.4448,21.4639,21.4448,21.4448,58400.0
2013-04-19 14:30:00,22.5,22.5,22.46,22.47,45800.0,21.4448,21.4448,21.4067,21.4162,45800.0
2013-04-19 14:40:00,22.46,22.47,22.43,22.43,33600.0,21.4067,21.4162,21.3781,21.3781,33600.0
2013-04-19 14:50:00,22.43,22.47,22.42,22.43,59200.0,21.3781,21.4162,21.3686,21.3781,59200.0
2013-04-19 15:00:00,22.43,22.46,22.41,22.43,32000.0,21.3781,21.4067,21.3591,21.3781,32000.0
2013-04-19 15:10:00,22.43,22.43,22.42,22.42,56400.0,21.3781,21.3781,21.3686,21.3686,56400.0
2013-04-19 15:20:00,22.41,22.44,22.4,22.41,61600.0,21.3591,21.3877,21.3495,21.3591,61600.0
2013-04-19 15:30:00,22.41,22.42,22.38,22.38,56800.0,21.3591,21.3686,21.3305,21.3305,56800.0
2013-04-19 15:40:00,22.39,22.41,22.38,22.38,109000.0,21.34,21.3591,21.3305,21.3305,109000.0
2013-04-19 15:50:00,22.39,22.42,22.36,22.39,112600.0,21.34,21.3686,21.3114,21.34,112600.0
2013-04-22 09:30:00,22.42,22.44,22.31,22.31,17200.0,21.3686,21.3877,21.2637,21.2637,17200.0
2013-04-22 09:40:00,22.28,22.28,22.18,22.25,18800.0,21.2352,21.2352,21.1398,21.2066,18800.0
2013-04-22 09:50:00,22.24,22.25,22.19,22.23,78200.0,21.197,21.2066,21.1494,21.1875,78200.0
2013-04-22 10:00:00,22.24,22.26,22.21,22.24,47600.0,21.197,21.2161,21.1684,21.197,47600.0
2013-04-22 10:10:00,22.24,22.28,22.22,22.24,25400.0,21.197,21.2352,21.178,21.197,25400.0
2013-04-22 10:20:00,22.27,22.32,22.27,22.3,55200.0,21.2256,21.2733,21.2256,21.2542,55200.0
2013-04-22 10:30:00,22.3,22.32,22.28,22.28,17600.0,21.2542,21.2733,21.2352,21.2352,17600.0
2013-04-22 10:40:00,22.29,22.43,22.29,22.43,17200.0,21.2447,21.3781,21.2447,21.3781,17200.0
2013-04-22 10:50:00,22.43,22.43,22.36,22.39,11600.0,21.3781,21.3781,21.3114,21.34,11600.0
2013-04-22 11:00:00,22.38,22.4,22.36,22.38,9800.0,21.3305,21.3495,21.3114,21.3305,9800.0
2013-04-22 11:10:00,22.38,22.4,22.35,22.4,11000.0,21.3305,21.3495,21.3019,21.3495,11000.0
2013-04-22 11:20:00,22.38,22.39,22.35,22.38,49200.0,21.3305,21.34,21.3019,21.3305,49200.0
2013-04-22 11:30:00,22.38,22.4,22.36,22.4,33400.0,21.3305,21.3495,21.3114,21.3495,33400.0
2013-04-22 11:40:00,22.4,22.42,22.36,22.39,23200.0,21.3495,21.3686,21.3114,21.34,23200.0
2013-04-22 11:50:00,22.41,22.43,22.41,22.43,5600.0,21.3591,21.3781,21.3591,21.3781,5600.0
2013-04-22 12:00:00,22.43,22.46,22.42,22.46,8400.0,21.3781,21.4067,21.3686,21.4067,8400.0
2013-04-22 12:10:00,22.47,22.48,22.45,22.45,9800.0,21.4162,21.4258,21.3972,21.3972,9800.0
2013-04-22 12:20:00,22.45,22.47,22.45,22.47,11200.0,21.3972,21.4162,21.3972,21.4162,11200.0
2013-04-22 12:30:00,22.46,22.49,22.45,22.49,29200.0,21.4067,21.4353,21.3972,21.4353,29200.0
2013-04-22 12:40:00,22.5,22.51,22.48,22.5,64000.0,21.4448,21.4544,21.4258,21.4448,64000.0
2013-04-22 12:50:00,22.51,22.52,22.5,22.51,25600.0,21.4544,21.4639,21.4448,21.4544,25600.0
2013-04-22 13:00:00,22.51,22.51,22.5,22.5,13600.0,21.4544,21.4544,21.4448,21.4448,13600.0
2013-04-22 13:10:00,22.5,22.5,22.5,22.5,13200.0,21.4448,21.4448,21.4448,21.4448,13200.0
2013-04-22 13:20:00,22.5,22.5,22.5,22.5,16000.0,21.4448,21.4448,21.4448,21.4448,16000.0
2013-04-22 13:30:00,22.5,22.51,22.5,22.5,11000.0,21.4448,21.4544,21.4448,21.4448,11000.0
2013-04-22 13:40:00,22.5,22.54,22.5,22.5,21200.0,21.4448,21.483,21.4448,21.4448,21200.0
2013-04-22 13:50:00,22.5,22.52,22.5,22.52,30600.0,21.4448,21.4639,21.4448,21.4639,30600.0
2013-04-22 14:00:00,22.51,22.52,22.5,22.52,28400.0,21.4544,21.4639,21.4448,21.4639,28400.0
2013-04-22 14:10:00,22.51,22.57,22.5,22.56,26800.0,21.4544,21.5116,21.4448,21.502,26800.0
2013-04-22 14:20:00,22.56,22.59,22.56,22.56,9600.0,21.502,21.5306,21.502,21.502,9600.0
2013-04-22 14:30:00,22.56,22.59,22.55,22.59,16200.0,21.502,21.5306,21.4925,21.5306,16200.0
2013-04-22 14:40:00,22.6,22.6,22.57,22.58,18400.0,21.5401,21.5401,21.5116,21.5211,18400.0
2013-04-22 14:50:00,22.58,22.6,22.57,22.58,13200.0,21.5211,21.5401,21.5116,21.5211,13200.0
2013-04-22 15:00:00,22.58,22.61,22.57,22.61,46600.0,21.5211,21.5497,21.5116,21.5497,46600.0
2013-04-22 15:10:00,22.6,22.62,22.6,22.61,24600.0,21.5401,21.5592,21.5401,21.5497,24600.0
2013-04-22 15:20:00,22.61,22.65,22.61,22.63,55200.0,21.5497,21.5878,21.5497,21.5687,55200.0
2013-04-22 15:30:00,22.63,22.65,22.61,22.65,95400.0,21.5687,21.5878,21.5497,21.5878,95400.0
2013-04-22 15:40:00,22.64,22.66,22.64,22.66,120800.0,21.5783,21.5973,21.5783,21.5973,120800.0
2013-04-22 15:50:00,22.65,22.66,22.61,22.63,126800.0,21.5878,21.5973,21.5497,21.5687,126800.0
2013-04-23 09:30:00,22.75,22.78,22.71,22.75,16200.0,21.6831,21.7117,21.645,21.6831,16200.0
2013-04-23 09:40:00,22.75,22.82,22.75,22.75,17400.0,21.6831,21.7498,21.6831,21.6831,17400.0
2013-04-23 09:50:00,22.74,22.78,22.68,22.68,21800.0,21.6736,21.7117,21.6164,21.6164,21800.0
2013-04-23 10:00:00,22.68,22.7,22.64,22.67,15200.0,21.6164,21.6355,21.5783,21.6069,15200.0
2013-04-23 10:10:00,22.68,22.7,22.65,22.68,64800.0,21.6164,21.6355,21.5878,21.6164,64800.0
2013-04-23 10:20:00,22.69,22.7,22.67,22.68,10200.0,21.6259,21.6355,21.6069,21.6164,10200.0
2013-04-23 10:30:00,22.68,22.68,22.65,22.68,43200.0,21.6164,21.6164,21.5878,21.6164,43200.0
2013-04-23 10:40:00,22.7,22.73,22.7,22.71,19800.0,21.6355,21.6641,21.6355,21.645,19800.0
2013-04-23 10:50:00,22.71,22.75,22.71,22.73,79400.0,21.645,21.6831,21.645,21.6641,79400.0
2013-04-23 11:00:00,22.73,22.79,22.72,22.75,43400.0,21.6641,21.7212,21.6545,21.6831,43400.0
2013-04-23 11:10:00,22.74,22.81,22.74,22.79,17600.0,21.6736,21.7403,21.6736,21.7212,17600.0
2013-04-23 11:20:00,22.81,22.88,22.8,22.87,54200.0,21.7403,21.807,21.7308,21.7975,54200.0
2013-04-23 11:30:00,22.86,22.89,22.86,22.89,24600.0,21.788,21.8165,21.788,21.8165,24600.0
2013-04-23 11:40:00,22.88,22.89,22.86,22.88,15200.0,21.807,21.8165,21.788,21.807,15200.0
2013-04-23 11:50:00,22.88,22.9,22.86,22.88,13400.0,21.807,21.8261,21.788,21.807,13400.0
2013-04-23 12:00:00,22.88,22.89,22.86,22.89,13800.0,21.807,21.8165,21.788,21.8165,13800.0
2013-04-23 12:10:00,22.87,22.88,22.85,22.86,9200.0,21.7975,21.807,21.7784,21.788,9200.0
2013-04-23 12:20:00,22.86,22.88,22.86,22.87,6000.0,21.788,21.807,21.788,21.7975,6000.0
2013-04-23 12:30:00,22.87,22.89,22.87,22.88,15400.0,21.7975,21.8165,21.7975,21.807,15400.0
2013-04-23 12:40:00,22.88,22.89,22.86,22.87,12800.0,21.807,21.8165,21.788,21.7975,12800.0
2013-04-23 12:50:00,22.88,22.88,22.87,22.88,9800.0,21.807,21.807,21.7975,21.807,9800.0
2013-04-23 13:00:00,22.87,22.88,22.84,22.86,151600.0,21.7975,21.807,21.7689,21.788,151600.0
2013-04-23 13:10:00,22.86,22.95,22.81,22.93,101600.0,21.788,21.8737,21.7403,21.8547,101600.0
2013-04-23 13:20:00,22.93,22.93,22.87,22.89,10800.0,21.8547,21.8547,21.7975,21.8165,10800.0
2013-04-23 13:30:00,22.89,22.9,22.86,22.87,17200.0,21.8165,21.8261,21.788,21.7975,17200.0
2013-04-23 13:40:00,22.88,22.9,22.87,22.9,11200.0,21.807,21.8261,21.7975,21.8261,11200.0
2013-04-23 13:50:00,22.89,22.92,22.89,22.89,15200.0,21.8165,21.8451,21.8165,21.8165,15200.0
2013-04-23 14:00:00,22.89,22.9,22.85,22.86,25400.0,21.8165,21.8261,21.7784,21.788,25400.0
2013-04-23 14:10:00,22.86,22.86,22.85,22.85,58600.0,21.788,21.788,21.7784,21.7784,58600.0
2013-04-23 14:20:00,22.85,22.87,22.85,22.86,19600.0,21.7784,21.7975,21.7784,21.788,19600.0
2013-04-23 14:30:00,22.87,22.88,22.86,22.86,34400.0,21.7975,21.807,21.788,21.788,34400.0
2013-04-23 14:40:00,22.87,22.89,22.86,22.88,30800.0,21.7975,21.8165,21.788,21.807,30800.0
2013-04-23 14:50:00,22.89,22.91,22.88,22.88,14800.0,21.8165,21.8356,21.807,21.807,14800.0
2013-04-23 15:00:00,22.88,22.89,22.86,22.86,30000.0,21.807,21.8165,21.788,21.788,30000.0
2013-04-23 15:10:00,22.87,22.88,22.86,22.86,26000.0,21.7975,21.807,21.788,21.788,26000.0
2013-04-23 15:20:00,22.86,22.88,22.85,22.86,42000.0,21.788,21.807,21.7784,21.788,42000.0
2013-04-23 15:30:00,22.86,22.91,22.86,22.91,63600.0,21.788,21.8356,21.788,21.8356,63600.0
2013-04-23 15:40:00,22.91,22.96,22.89,22.96,115200.0,21.8356,21.8833,21.8165,21.8833,115200.0
2013-04-23 15:50:00,22.96,22.99,22.95,22.97,251400.0,21.8833,21.9119,21.8737,21.8928,251400.0
2013-04-24 09:30:00,23.0,23.04,22.97,23.0,39200.0,21.9214,21.9595,21.8928,21.9214,39200.0
2013-04-24 09:40:00,23.01,23.01,22.88,22.95,89400.0,21.9309,21.9309,21.807,21.8737,89400.0
2013-04-24 09:50:00,22.93,22.96,22.87,22.93,68600.0,21.8547,21.8833,21.7975,21.8547,68600.0
2013-04-24 10:00:00,22.92,22.93,22.86,22.86,46000.0,21.8451,21.8547,21.788,21.788,46000.0
2013-04-24 10:10:00,22.87,22.89,22.83,22.86,61000.0,21.7975,21.8165,21.7594,21.788,61000.0
2013-04-24 10:20:00,22.88,22.88,22.84,22.86,18000.0,21.807,21.807,21.7689,21.788,18000.0
2013-04-24 10:30:00,22.85,22.86,22.83,22.83,10000.0,21.7784,21.788,21.7594,21.7594,10000.0
2013-04-24 10:40:00,22.84,22.89,22.83,22.89,12400.0,21.7689,21.8165,21.7594,21.8165,12400.0
2013-04-24 10:50:00,22.89,22.91,22.84,22.85,22000.0,21.8165,21.8356,21.7689,21.7784,22000.0
2013-04-24 11:00:00,22.86,22.88,22.85,22.86,49600.0,21.788,21.807,21.7784,21.788,49600.0
2013-04-24 11:10:00,22.86,22.88,22.85,22.86,35000.0,21.788,21.807,21.7784,21.788,35000.0
2013-04-24 11:20:00,22.87,22.88,22.85,22.88,15200.0,21.7975,21.807,21.7784,21.807,15200.0
2013-04-24 11:30:00,22.88,22.88,22.85,22.86,20200.0,21.807,21.807,21.7784,21.788,20200.0
2013-04-24 11:40:00,22.86,22.86,22.84,22.86,13400.0,21.788,21.788,21.7689,21.788,13400.0
2013-04-24 11:50:00,22.86,22.88,22.86,22.86,82600.0,21.788,21.807,21.788,21.788,82600.0
2013-04-24 12:00:00,22.86,22.86,22.85,22.86,11600.0,21.788,21.788,21.7784,21.788,11600.0
2013-04-24 12:10:00,22.86,22.87,22.85,22.86,5600.0,21.788,21.7975,21.7784,21.788,5600.0
2013-04-24 12:20:00,22.86,22.9,22.86,22.88,45200.0,21.788,21.8261,21.788,21.807,45200.0
2013-04-24 12:30:00,22.88,22.89,22.86,22.86,26400.0,21.807,21.8165,21.788,21.788,26400.0
2013-04-24 12:40:00,22.86,22.86,22.85,22.86,41000.0,21.788,21.788,21.7784,21.788,41000.0
2013-04-24 12:50:00,22.86,22.87,22.85,22.86,12200.0,21.788,21.7975,21.7784,21.788,12200.0
2013-04-24 13:00:00,22.86,22.9,22.86,22.89,11000.0,21.788,21.8261,21.788,21.8165,11000.0
2013-04-24 13:10:00,22.89,22.91,22.88,22.9,47200.0,21.8165,21.8356,21.807,21.8261,47200.0
2013-04-24 13:20:00,22.91,22.93,22.91,22.92,11400.0,21.8356,21.8547,21.8356,21.8451,11400.0
2013-04-24 13:30:00,22.93,22.96,22.93,22.96,34800.0,21.8547,21.8833,21.8547,21.8833,34800.0
2013-04-24 13:40:00,22.96,22.99,22.94,22.97,81000.0,21.8833,21.9119,21.8642,21.8928,81000.0
2013-04-24 13:50:00,22.97,23.0,22.96,22.96,55800.0,21.8928,21.9214,21.8833,21.8833,55800.0
2013-04-24 14:00:00,22.96,22.98,22.94,22.96,16000.0,21.8833,21.9023,21.8642,21.8833,16000.0
2013-04-24 14:10:00,22.96,22.99,22.96,22.99,30800.0,21.8833,21.9119,21.8833,21.9119,30800.0
2013-04-24 14:20:00,22.99,23.0,22.98,23.0,47200.0,21.9119,21.9214,21.9023,21.9214,47200.0
2013-04-24 14:30:00,22.99,23.01,22.98,23.01,75200.0,21.9119,21.9309,21.9023,21.9309,75200.0
2013-04-24 14:40:00,23.0,23.03,22.98,22.98,39600.0,21.9214,21.95,21.9023,21.9023,39600.0
2013-04-24 14:50:00,22.98,22.98,22.96,22.96,40000.0,21.9023,21.9023,21.8833,21.8833,40000.0
2013-04-24 15:00:00,22.97,22.97,22.95,22.96,62600.0,21.8928,21.8928,21.8737,21.8833,62600.0
2013-04-24 15:10:00,22.96,22.96,22.95,22.95,34000.0,21.8833,21.8833,21.8737,21.8737,34000.0
2013-04-24 15:20:00,22.95,22.95,22.94,22.94,55400.0,21.8737,21.8737,21.8642,21.8642,55400.0
2013-04-24 15:30:00,22.94,22.96,22.93,22.94,33800.0,21.8642,21.8833,21.8547,21.8642,33800.0
2013-04-24 15:40:00,22.95,22.95,22.93,22.93,35000.0,21.8737,21.8737,21.8547,21.8547,35000.0
2013-04-24 15:50:00,22.93,22.95,22.9,22.91,78000.0,21.8547,21.8737,21.8261,21.8356,78000.0
2013-04-25 09:30:00,22.93,23.02,22.89,23.02,19800.0,21.8547,21.9405,21.8165,21.9405,19800.0
2013-04-25 09:40:00,23.02,23.03,22.89,22.89,11200.0,21.9405,21.95,21.8165,21.8165,11200.0
2013-04-25 09:50:00,22.92,23.02,22.92,23.01,19000.0,21.8451,21.9405,21.8451,21.9309,19000.0
2013-04-25 10:00:00,22.98,23.04,22.98,23.0,11800.0,21.9023,21.9595,21.9023,21.9214,11800.0
2013-04-25 10:10:00,23.0,23.0,22.95,22.95,29800.0,21.9214,21.9214,21.8737,21.8737,29800.0
2013-04-25 10:20:00,22.96,23.07,22.93,23.06,57800.0,21.8833,21.9881,21.8547,21.9786,57800.0
2013-04-25 10:30:00,23.06,23.06,23.01,23.02,16200.0,21.9786,21.9786,21.9309,21.9405,16200.0
2013-04-25 10:40:00,23.02,23.03,22.99,23.03,19600.0,21.9405,21.95,21.9119,21.95,19600.0
2013-04-25 10:50:00,23.01,23.03,22.98,22.98,41400.0,21.9309,21.95,21.9023,21.9023,41400.0
2013-04-25 11:00:00,22.99,22.99,22.98,22.98,8200.0,21.9119,21.9119,21.9023,21.9023,8200.0
2013-04-25 11:10:00,22.98,22.99,22.97,22.99,5800.0,21.9023,21.9119,21.8928,21.9119,5800.0
2013-04-25 11:20:00,22.99,22.99,22.96,22.96,6400.0,21.9119,21.9119,21.8833,21.8833,6400.0
2013-04-25 11:30:00,22.96,22.97,22.94,22.94,30600.0,21.8833,21.8928,21.8642,21.8642,30600.0
2013-04-25 11:40:00,22.95,22.95,22.9,22.9,15000.0,21.8737,21.8737,21.8261,21.8261,15000.0
2013-04-25 11:50:00,22.9,22.9,22.86,22.88,13000.0,21.8261,21.8261,21.788,21.807,13000.0
2013-04-25 12:00:00,22.88,22.91,22.85,22.9,14000.0,21.807,21.8356,21.7784,21.8261,14000.0
2013-04-25 12:10:00,22.9,22.93,22.9,22.92,38000.0,21.8261,21.8547,21.8261,21.8451,38000.0
2013-04-25 12:20:00,22.92,22.92,22.88,22.88,6000.0,21.8451,21.8451,21.807,21.807,6000.0
2013-04-25 12:30:00,22.89,22.92,22.88,22.91,9800.0,21.8165,21.8451,21.807,21.8356,9800.0
2013-04-25 12:40:00,22.91,22.93,22.91,22.92,5000.0,21.8356,21.8547,21.8356,21.8451,5000.0
2013-04-25 12:50:00,22.93,22.93,22.93,22.93,4400.0,21.8547,21.8547,21.8547,21.8547,4400.0
2013-04-25 13:00:00,22.93,22.94,22.93,22.94,7200.0,21.8547,21.8642,21.8547,21.8642,7200.0
2013-04-25 13:10:00,22.94,22.96,22.93,22.95,16600.0,21.8642,21.8833,21.8547,21.8737,16600.0
2013-04-25 13:20:00,22.95,22.96,22.94,22.95,9600.0,21.8737,21.8833,21.8642,21.8737,9600.0
2013-04-25 13:30:00,22.96,22.98,22.96,22.98,62800.0,21.8833,21.9023,21.8833,21.9023,62800.0
2013-04-25 13:40:00,22.98,22.98,22.93,22.93,23200.0,21.9023,21.9023,21.8547,21.8547,23200.0
2013-04-25 13:50:00,22.93,22.94,22.93,22.93,8200.0,21.8547,21.8642,21.8547,21.8547,8200.0
2013-04-25 14:00:00,22.93,22.93,22.93,22.93,16200.0,21.8547,21.8547,21.8547,21.8547,16200.0
2013-04-25 14:10:00,22.93,22.93,22.9,22.9,5600.0,21.8547,21.8547,21.8261,21.8261,5600.0
2013-04-25 14:20:00,22.89,22.89,22.88,22.88,6400.0,21.8165,21.8165,21.807,21.807,6400.0
2013-04-25 14:30:00,22.88,22.89,22.88,22.88,5600.0,21.807,21.8165,21.807,21.807,5600.0
2013-04-25 14:40:00,22.89,22.91,22.88,22.89,17200.0,21.8165,21.8356,21.807,21.8165,17200.0
2013-04-25 14:50:00,22.89,22.91,22.88,22.91,21000.0,21.8165,21.8356,21.807,21.8356,21000.0
2013-04-25 15:00:00,22.91,22.91,22.86,22.88,16400.0,21.8356,21.8356,21.788,21.807,16400.0
2013-04-25 15:10:00,22.86,22.88,22.84,22.85,23600.0,21.788,21.807,21.7689,21.7784,23600.0
2013-04-25 15:20:00,22.85,22.86,22.82,22.84,26600.0,21.7784,21.788,21.7498,21.7689,26600.0
2013-04-25 15:30:00,22.84,22.86,22.84,22.86,13400.0,21.7689,21.788,21.7689,21.788,13400.0
2013-04-25 15:40:00,22.86,22.89,22.86,22.89,40000.0,21.788,21.8165,21.788,21.8165,40000.0
2013-04-25 15:50:00,22.89,22.89,22.84,22.86,46400.0,21.8165,21.8165,21.7689,21.788,46400.0
2013-04-26 09:30:00,22.82,22.86,22.8,22.8,12000.0,21.7498,21.788,21.7308,21.7308,12000.0
2013-04-26 09:40:00,22.79,22.8,22.75,22.79,4400.0,21.7212,21.7308,21.6831,21.7212,4400.0
2013-04-26 09:50:00,22.79,22.88,22.79,22.88,13200.0,21.7212,21.807,21.7212,21.807,13200.0
2013-04-26 10:00:00,22.88,22.92,22.82,22.83,13000.0,21.807,21.8451,21.7498,21.7594,13000.0
2013-04-26 10:10:00,22.83,22.88,22.82,22.83,43000.0,21.7594,21.807,21.7498,21.7594,43000.0
2013-04-26 10:20:00,22.83,22.83,22.8,22.8,6400.0,21.7594,21.7594,21.7308,21.7308,6400.0
2013-04-26 10:30:00,22.8,22.83,22.8,22.81,11600.0,21.7308,21.7594,21.7308,21.7403,11600.0
2013-04-26 10:40:00,22.82,22.82,22.8,22.81,3200.0,21.7498,21.7498,21.7308,21.7403,3200.0
2013-04-26 10:50:00,22.81,22.81,22.77,22.8,11600.0,21.7403,21.7403,21.7022,21.7308,11600.0
2013-04-26 11:00:00,22.8,22.82,22.8,22.81,17200.0,21.7308,21.7498,21.7308,21.7403,17200.0
2013-04-26 11:10:00,22.82,22.83,22.8,22.81,17800.0,21.7498,21.7594,21.7308,21.7403,17800.0
2013-04-26 11:20:00,22.81,22.85,22.8,22.83,41600.0,21.7403,21.7784,21.7308,21.7594,41600.0
2013-04-26 11:30:00,22.84,22.84,22.8,22.81,14800.0,21.7689,21.7689,21.7308,21.7403,14800.0
2013-04-26 11:40:00,22.8,22.84,22.8,22.81,10800.0,21.7308,21.7689,21.7308,21.7403,10800.0
2013-04-26 11:50:00,22.81,22.82,22.79,22.8,14600.0,21.7403,21.7498,21.7212,21.7308,14600.0
2013-04-26 12:00:00,22.8,22.82,22.77,22.81,23400.0,21.7308,21.7498,21.7022,21.7403,23400.0
2013-04-26 12:10:00,22.82,22.82,22.8,22.8,32000.0,21.7498,21.7498,21.7308,21.7308,32000.0
2013-04-26 12:20:00,22.8,22.83,22.79,22.82,14000.0,21.7308,21.7594,21.7212,21.7498,14000.0
2013-04-26 12:30:00,22.82,22.82,22.79,22.79,20600.0,21.7498,21.7498,21.7212,21.7212,20600.0
2013-04-26 12:40:00,22.8,22.82,22.8,22.81,19400.0,21.7308,21.7498,21.7308,21.7403,19400.0
2013-04-26 12:50:00,22.81,22.85,22.8,22.85,47400.0,21.7403,21.7784,21.7308,21.7784,47400.0
2013-04-26 13:00:00,22.85,22.85,22.83,22.85,7800.0,21.7784,21.7784,21.7594,21.7784,7800.0
2013-04-26 13:10:00,22.85,22.85,22.83,22.83,6400.0,21.7784,21.7784,21.7594,21.7594,6400.0
2013-04-26 13:20:00,22.85,22.88,22.84,22.86,65800.0,21.7784,21.807,21.7689,21.788,65800.0
2013-04-26 13:30:00,22.86,22.88,22.86,22.88,11600.0,21.788,21.807,21.788,21.807,11600.0
2013-04-26 13:40:00,22.86,22.9,22.86,22.89,24200.0,21.788,21.8261,21.788,21.8165,24200.0
2013-04-26 13:50:00,22.88,22.88,22.86,22.88,11400.0,21.807,21.807,21.788,21.807,11400.0
2013-04-26 14:00:00,22.88,22.88,22.86,22.86,10800.0,21.807,21.807,21.788,21.788,10800.0
2013-04-26 14:10:00,22.86,22.89,22.86,22.89,24800.0,21.788,21.8165,21.788,21.8165,24800.0
2013-04-26 14:20:00,22.89,22.89,22.86,22.89,18800.0,21.8165,21.8165,21.788,21.8165,18800.0
2013-04-26 14:30:00,22.89,22.93,22.89,22.93,18200.0,21.8165,21.8547,21.8165,21.8547,18200.0
2013-04-26 14:40:00,22.93,22.95,22.93,22.95,20200.0,21.8547,21.8737,21.8547,21.8737,20200.0
2013-04-26 14:50:00,22.94,22.94,22.91,22.93,15400.0,21.8642,21.8642,21.8356,21.8547,15400.0
2013-04-26 15:00:00,22.93,22.95,22.92,22.95,16200.0,21.8547,21.8737,21.8451,21.8737,16200.0
2013-04-26 15:10:00,22.94,22.95,22.93,22.93,12800.0,21.8642,21.8737,21.8547,21.8547,12800.0
2013-04-26 15:20:00,22.93,22.95,22.92,22.95,14400.0,21.8547,21.8737,21.8451,21.8737,14400.0
2013-04-26 15:30:00,22.95,22.95,22.94,22.94,16000.0,21.8737,21.8737,21.8642,21.8642,16000.0
2013-04-26 15:40:00,22.94,22.95,22.93,22.94,47400.0,21.8642,21.8737,21.8547,21.8642,47400.0
2013-04-26 15:50:00,22.94,22.96,22.93,22.96,285200.0,21.8642,21.8833,21.8547,21.8833,285200.0
2013-04-29 09:30:00,23.0,23.0,22.96,23.0,15400.0,21.9214,21.9214,21.8833,21.9214,15400.0
2013-04-29 09:40:00,22.98,23.0,22.95,22.96,5800.0,21.9023,21.9214,21.8737,21.8833,5800.0
2013-04-29 09:50:00,22.93,22.95,22.89,22.9,31200.0,21.8547,21.8737,21.8165,21.8261,31200.0
2013-04-29 10:00:00,22.92,23.0,22.92,23.0,13200.0,21.8451,21.9214,21.8451,21.9214,13200.0
2013-04-29 10:10:00,23.0,23.01,22.97,22.98,33200.0,21.9214,21.9309,21.8928,21.9023,33200.0
2013-04-29 10:20:00,22.98,23.11,22.98,23.11,20000.0,21.9023,22.0262,21.9023,22.0262,20000.0
2013-04-29 10:30:00,23.08,23.09,23.04,23.08,13800.0,21.9976,22.0072,21.9595,21.9976,13800.0
2013-04-29 10:40:00,23.07,23.07,23.05,23.05,6000.0,21.9881,21.9881,21.969,21.969,6000.0
2013-04-29 10:50:00,23.06,23.07,23.04,23.04,14800.0,21.9786,21.9881,21.9595,21.9595,14800.0
2013-04-29 11:00:00,23.05,23.06,23.02,23.02,16200.0,21.969,21.9786,21.9405,21.9405,16200.0
2013-04-29 11:10:00,23.02,23.04,22.99,23.04,15000.0,21.9405,21.9595,21.9119,21.9595,15000.0
2013-04-29 11:20:00,23.03,23.04,22.99,23.0,13400.0,21.95,21.9595,21.9119,21.9214,13400.0
2013-04-29 11:30:00,23.0,23.0,22.95,22.95,5800.0,21.9214,21.9214,21.8737,21.8737,5800.0
2013-04-29 11:40:00,22.96,23.02,22.96,23.02,14200.0,21.8833,21.9405,21.8833,21.9405,14200.0
2013-04-29 11:50:00,23.02,23.02,23.0,23.02,3400.0,21.9405,21.9405,21.9214,21.9405,3400.0
2013-04-29 12:00:00,23.02,23.07,23.01,23.04,30200.0,21.9405,21.9881,21.9309,21.9595,30200.0
2013-04-29 12:10:00,23.05,23.06,23.03,23.03,20400.0,21.969,21.9786,21.95,21.95,20400.0
2013-04-29 12:20:00,23.04,23.04,23.02,23.03,20800.0,21.9595,21.9595,21.9405,21.95,20800.0
2013-04-29 12:30:00,23.03,23.04,23.02,23.02,10800.0,21.95,21.9595,21.9405,21.9405,10800.0
2013-04-29 12:40:00,23.02,23.03,23.02,23.02,4600.0,21.9405,21.95,21.9405,21.9405,4600.0
2013-04-29 12:50:00,23.02,23.04,23.02,23.02,50400.0,21.9405,21.9595,21.9405,21.9405,50400.0
2013-04-29 13:00:00,23.02,23.03,23.02,23.03,5600.0,21.9405,21.95,21.9405,21.95,5600.0
2013-04-29 13:10:00,23.02,23.03,23.01,23.03,12800.0,21.9405,21.95,21.9309,21.95,12800.0
2013-04-29 13:20:00,23.03,23.04,23.0,23.02,102200.0,21.95,21.9595,21.9214,21.9405,102200.0
2013-04-29 13:30:00,23.03,23.03,23.0,23.02,13600.0,21.95,21.95,21.9214,21.9405,13600.0
2013-04-29 13:40:00,23.02,23.03,23.02,23.02,18200.0,21.9405,21.95,21.9405,21.9405,18200.0
2013-04-29 13:50:00,23.03,23.07,23.02,23.04,64800.0,21.95,21.9881,21.9405,21.9595,64800.0
2013-04-29 14:00:00,23.04,23.05,23.03,23.03,11800.0,21.9595,21.969,21.95,21.95,11800.0
2013-04-29 14:10:00,23.04,23.04,23.02,23.03,10400.0,21.9595,21.9595,21.9405,21.95,10400.0
2013-04-29 14:20:00,23.03,23.03,23.02,23.02,7800.0,21.95,21.95,21.9405,21.9405,7800.0
2013-04-29 14:30:00,23.03,23.03,23.02,23.03,12400.0,21.95,21.95,21.9405,21.95,12400.0
2013-04-29 14:40:00,23.03,23.05,23.02,23.04,10200.0,21.95,21.969,21.9405,21.9595,10200.0
2013-04-29 14:50:00,23.04,23.04,23.02,23.03,16600.0,21.9595,21.9595,21.9405,21.95,16600.0
2013-04-29 15:00:00,23.03,23.03,23.02,23.03,31200.0,21.95,21.95,21.9405,21.95,31200.0
2013-04-29 15:10:00,23.03,23.03,23.03,23.03,39800.0,21.95,21.95,21.95,21.95,39800.0
2013-04-29 15:20:00,23.03,23.05,23.03,23.05,38200.0,21.95,21.969,21.95,21.969,38200.0
2013-04-29 15:30:00,23.05,23.07,23.05,23.07,71800.0,21.969,21.9881,21.969,21.9881,71800.0
2013-04-29 15:40:00,23.07,23.07,23.06,23.07,70600.0,21.9881,21.9881,21.9786,21.9881,70600.0
2013-04-29 15:50:00,23.06,23.08,23.03,23.05,186200.0,21.9786,21.9976,21.95,21.969,186200.0
2013-04-30 09:30:00,22.64,23.22,22.64,23.12,96800.0,21.5783,22.1311,21.5783,22.0358,96800.0
2013-04-30 09:40:00,23.13,23.22,23.09,23.19,30800.0,22.0453,22.1311,22.0072,22.1025,30800.0
2013-04-30 09:50:00,23.18,23.22,23.13,23.13,18400.0,22.0929,22.1311,22.0453,22.0453,18400.0
2013-04-30 10:00:00,23.14,23.18,23.13,23.15,19200.0,22.0548,22.0929,22.0453,22.0644,19200.0
2013-04-30 10:10:00,23.16,23.23,23.15,23.2,26400.0,22.0739,22.1406,22.0644,22.112,26400.0
2013-04-30 10:20:00,23.18,23.22,23.18,23.2,12800.0,22.0929,22.1311,22.0929,22.112,12800.0
2013-04-30 10:30:00,23.21,23.25,23.2,23.25,14200.0,22.1215,22.1597,22.112,22.1597,14200.0
2013-04-30 10:40:00,23.25,23.28,23.25,23.25,29200.0,22.1597,22.1883,22.1597,22.1597,29200.0
2013-04-30 10:50:00,23.28,23.31,23.26,23.3,25400.0,22.1883,22.2169,22.1692,22.2073,25400.0
2013-04-30 11:00:00,23.29,23.36,23.29,23.35,31000.0,22.1978,22.2645,22.1978,22.255,31000.0
2013-04-30 11:10:00,23.36,23.36,23.29,23.3,11200.0,22.2645,22.2645,22.1978,22.2073,11200.0
2013-04-30 11:20:00,23.3,23.31,23.28,23.28,18200.0,22.2073,22.2169,22.1883,22.1883,18200.0
2013-04-30 11:30:00,23.28,23.31,23.27,23.31,13800.0,22.1883,22.2169,22.1787,22.2169,13800.0
2013-04-30 11:40:00,23.32,23.33,23.29,23.29,29800.0,22.2264,22.2359,22.1978,22.1978,29800.0
2013-04-30 11:50:00,23.28,23.35,23.28,23.33,32000.0,22.1883,22.255,22.1883,22.2359,32000.0
2013-04-30 12:00:00,23.33,23.38,23.33,23.38,19400.0,22.2359,22.2836,22.2359,22.2836,19400.0
2013-04-30 12:10:00,23.38,23.38,23.36,23.36,18400.0,22.2836,22.2836,22.2645,22.2645,18400.0
2013-04-30 12:20:00,23.36,23.38,23.36,23.38,22400.0,22.2645,22.2836,22.2645,22.2836,22400.0
2013-04-30 12:30:00,23.38,23.41,23.38,23.41,10000.0,22.2836,22.3122,22.2836,22.3122,10000.0
2013-04-30 12:40:00,23.4,23.45,23.4,23.45,11800.0,22.3026,22.3503,22.3026,22.3503,11800.0
2013-04-30 12:50:00,23.45,23.49,23.44,23.45,65600.0,22.3503,22.3884,22.3408,22.3503,65600.0
2013-04-30 13:00:00,23.43,23.45,23.38,23.4,174400.0,22.3312,22.3503,22.2836,22.3026,174400.0
2013-04-30 13:10:00,23.39,23.39,23.33,23.34,333400.0,22.2931,22.2931,22.2359,22.2454,333400.0
2013-04-30 13:20:00,23.32,23.34,23.28,23.28,23600.0,22.2264,22.2454,22.1883,22.1883,23600.0
2013-04-30 13:30:00,23.28,23.29,23.24,23.24,19600.0,22.1883,22.1978,22.1501,22.1501,19600.0
2013-04-30 13:40:00,23.23,23.25,23.23,23.25,48800.0,22.1406,22.1597,22.1406,22.1597,48800.0
2013-04-30 13:50:00,23.25,23.25,23.19,23.19,26200.0,22.1597,22.1597,22.1025,22.1025,26200.0
2013-04-30 14:00:00,23.18,23.19,23.11,23.11,34000.0,22.0929,22.1025,22.0262,22.0262,34000.0
2013-04-30 14:10:00,23.11,23.13,23.09,23.09,37600.0,22.0262,22.0453,22.0072,22.0072,37600.0
2013-04-30 14:20:00,23.09,23.11,23.09,23.1,24800.0,22.0072,22.0262,22.0072,22.0167,24800.0
2013-04-30 14:30:00,23.09,23.12,23.08,23.11,21400.0,22.0072,22.0358,21.9976,22.0262,21400.0
2013-04-30 14:40:00,23.11,23.11,23.09,23.09,14600.0,22.0262,22.0262,22.0072,22.0072,14600.0
2013-04-30 14:50:00,23.09,23.13,23.09,23.13,18200.0,22.0072,22.0453,22.0072,22.0453,18200.0
2013-04-30 15:00:00,23.13,23.13,23.11,23.13,20200.0,22.0453,22.0453,22.0262,22.0453,20200.0
2013-04-30 15:10:00,23.13,23.17,23.13,23.16,37400.0,22.0453,22.0834,22.0453,22.0739,37400.0
2013-04-30 15:20:00,23.16,23.18,23.15,23.18,55400.0,22.0739,22.0929,22.0644,22.0929,55400.0
2013-04-30 15:30:00,23.18,23.18,23.17,23.17,73800.0,22.0929,22.0929,22.0834,22.0834,73800.0
2013-04-30 15:40:00,23.18,23.18,23.17,23.18,63400.0,22.0929,22.0929,22.0834,22.0929,63400.0
2013-04-30 15:50:00,23.18,23.2,23.17,23.19,101200.0,22.0929,22.112,22.0834,22.1025,101200.0
2013-05-01 09:30:00,23.04,23.14,22.97,23.07,35200.0,21.9595,22.0548,21.8928,21.9881,35200.0
2013-05-01 09:40:00,23.09,23.18,23.03,23.11,24600.0,22.0072,22.0929,21.95,22.0262,24600.0
2013-05-01 09:50:00,23.11,23.11,23.01,23.04,33000.0,22.0262,22.0262,21.9309,21.9595,33000.0
2013-05-01 10:00:00,23.04,23.06,22.94,22.97,53400.0,21.9595,21.9786,21.8642,21.8928,53400.0
2013-05-01 10:10:00,22.97,23.01,22.94,23.01,27400.0,21.8928,21.9309,21.8642,21.9309,27400.0
2013-05-01 10:20:00,23.0,23.1,23.0,23.07,25800.0,21.9214,22.0167,21.9214,21.9881,25800.0
2013-05-01 10:30:00,23.07,23.1,23.02,23.1,14600.0,21.9881,22.0167,21.9405,22.0167,14600.0
2013-05-01 10:40:00,23.1,23.15,23.09,23.12,31400.0,22.0167,22.0644,22.0072,22.0358,31400.0
2013-05-01 10:50:00,23.12,23.21,23.12,23.18,28600.0,22.0358,22.1215,22.0358,22.0929,28600.0
2013-05-01 11:00:00,23.17,23.17,23.11,23.14,14600.0,22.0834,22.0834,22.0262,22.0548,14600.0
2013-05-01 11:10:00,23.14,23.17,23.14,23.17,10400.0,22.0548,22.0834,22.0548,22.0834,10400.0
2013-05-01 11:20:00,23.16,23.21,23.15,23.2,19800.0,22.0739,22.1215,22.0644,22.112,19800.0
2013-05-01 11:30:00,23.2,23.22,23.19,23.2,102000.0,22.112,22.1311,22.1025,22.112,102000.0
2013-05-01 11:40:00,23.2,23.25,23.2,23.25,38200.0,22.112,22.1597,22.112,22.1597,38200.0
2013-05-01 11:50:00,23.24,23.29,23.24,23.29,14800.0,22.1501,22.1978,22.1501,22.1978,14800.0
2013-05-01 12:00:00,23.29,23.32,23.28,23.31,24800.0,22.1978,22.2264,22.1883,22.2169,24800.0
2013-05-01 12:10:00,23.3,23.39,23.3,23.36,61800.0,22.2073,22.2931,22.2073,22.2645,61800.0
2013-05-01 12:20:00,23.36,23.37,23.33,23.35,31400.0,22.2645,22.274,22.2359,22.255,31400.0
2013-05-01 12:30:00,23.34,23.35,23.3,23.31,23400.0,22.2454,22.255,22.2073,22.2169,23400.0
2013-05-01 12:40:00,23.31,23.34,23.3,23.34,15200.0,22.2169,22.2454,22.2073,22.2454,15200.0
2013-05-01 12:50:00,23.34,23.34,23.31,23.33,43600.0,22.2454,22.2454,22.2169,22.2359,43600.0
2013-05-01 13:00:00,23.33,23.33,23.3,23.3,45200.0,22.2359,22.2359,22.2073,22.2073,45200.0
2013-05-01 13:10:00,23.31,23.33,23.3,23.31,36200.0,22.2169,22.2359,22.2073,22.2169,36200.0
2013-05-01 13:20:00,23.31,23.35,23.3,23.35,17200.0,22.2169,22.255,22.2073,22.255,17200.0
2013-05-01 13:30:00,23.35,23.39,23.34,23.35,71800.0,22.255,22.2931,22.2454,22.255,71800.0
2013-05-01 13:40:00,23.36,23.36,23.33,23.35,185200.0,22.2645,22.2645,22.2359,22.255,185200.0
2013-05-01 13:50:00,23.34,23.34,23.32,23.33,37800.0,22.2454,22.2454,22.2264,22.2359,37800.0
2013-05-01 14:00:00,23.33,23.38,23.33,23.37,25000.0,22.2359,22.2836,22.2359,22.274,25000.0
2013-05-01 14:10:00,23.38,23.39,23.35,23.35,32600.0,22.2836,22.2931,22.255,22.255,32600.0
2013-05-01 14:20:00,23.36,23.39,23.36,23.38,55200.0,22.2645,22.2931,22.2645,22.2836,55200.0
2013-05-01 14:30:00,23.36,23.37,23.35,23.37,72200.0,22.2645,22.274,22.255,22.274,72200.0
2013-05-01 14:40:00,23.36,23.37,23.35,23.37,88400.0,22.2645,22.274,22.255,22.274,88400.0
2013-05-01 14:50:00,23.36,23.41,23.36,23.4,121800.0,22.2645,22.3122,22.2645,22.3026,121800.0
2013-05-01 15:00:00,23.4,23.4,23.38,23.39,48400.0,22.3026,22.3026,22.2836,22.2931,48400.0
2013-05-01 15:10:00,23.39,23.4,23.37,23.39,50000.0,22.2931,22.3026,22.274,22.2931,50000.0
2013-05-01 15:20:00,23.39,23.39,23.36,23.36,44000.0,22.2931,22.2931,22.2645,22.2645,44000.0
2013-05-01 15:30:00,23.36,23.4,23.36,23.37,48000.0,22.2645,22.3026,22.2645,22.274,48000.0
2013-05-01 15:40:00,23.37,23.38,23.36,23.36,71000.0,22.274,22.2836,22.2645,22.2645,71000.0
2013-05-01 15:50:00,23.36,23.38,23.35,23.37,147200.0,22.2645,22.2836,22.255,22.274,147200.0
2013-05-02 09:30:00,23.41,23.58,23.39,23.51,36200.0,22.3122,22.4742,22.2931,22.4075,36200.0
2013-05-02 09:40:00,23.5,23.54,23.5,23.5,40400.0,22.3979,22.4361,22.3979,22.3979,40400.0
2013-05-02 09:50:00,23.5,23.52,23.43,23.45,72000.0,22.3979,22.417,22.3312,22.3503,72000.0
2013-05-02 10:00:00,23.46,23.49,23.45,23.49,21200.0,22.3598,22.3884,22.3503,22.3884,21200.0
2013-05-02 10:10:00,23.49,23.54,23.48,23.49,30000.0,22.3884,22.4361,22.3789,22.3884,30000.0
2013-05-02 10:20:00,23.49,23.52,23.49,23.49,24000.0,22.3884,22.417,22.3884,22.3884,24000.0
2013-05-02 10:30:00,23.49,23.5,23.47,23.47,27000.0,22.3884,22.3979,22.3693,22.3693,27000.0
2013-05-02 10:40:00,23.48,23.49,23.47,23.47,9400.0,22.3789,22.3884,22.3693,22.3693,9400.0
2013-05-02 10:50:00,23.47,23.49,23.46,23.47,39600.0,22.3693,22.3884,22.3598,22.3693,39600.0
2013-05-02 11:00:00,23.46,23.47,23.44,23.46,51800.0,22.3598,22.3693,22.3408,22.3598,51800.0
2013-05-02 11:10:00,23.46,23.48,23.46,23.47,79600.0,22.3598,22.3789,22.3598,22.3693,79600.0
2013-05-02 11:20:00,23.47,23.47,23.46,23.47,37600.0,22.3693,22.3693,22.3598,22.3693,37600.0
2013-05-02 11:30:00,23.47,23.47,23.46,23.47,15800.0,22.3693,22.3693,22.3598,22.3693,15800.0
2013-05-02 11:40:00,23.47,23.48,23.46,23.47,24600.0,22.3693,22.3789,22.3598,22.3693,24600.0
2013-05-02 11:50:00,23.47,23.47,23.45,23.46,26400.0,22.3693,22.3693,22.3503,22.3598,26400.0
2013-05-02 12:00:00,23.45,23.47,23.45,23.46,34600.0,22.3503,22.3693,22.3503,22.3598,34600.0
2013-05-02 12:10:00,23.46,23.46,23.45,23.45,14400.0,22.3598,22.3598,22.3503,22.3503,14400.0
2013-05-02 12:20:00,23.45,23.45,23.43,23.45,33800.0,22.3503,22.3503,22.3312,22.3503,33800.0
2013-05-02 12:30:00,23.45,23.46,23.44,23.45,33400.0,22.3503,22.3598,22.3408,22.3503,33400.0
2013-05-02 12:40:00,23.45,23.46,23.45,23.45,21400.0,22.3503,22.3598,22.3503,22.3503,21400.0
2013-05-02 12:50:00,23.45,23.45,23.43,23.43,14800.0,22.3503,22.3503,22.3312,22.3312,14800.0
2013-05-02 13:00:00,23.43,23.44,23.43,23.43,13600.0,22.3312,22.3408,22.3312,22.3312,13600.0
2013-05-02 13:10:00,23.43,23.45,23.43,23.45,30600.0,22.3312,22.3503,22.3312,22.3503,30600.0
2013-05-02 13:20:00,23.45,23.45,23.43,23.43,14200.0,22.3503,22.3503,22.3312,22.3312,14200.0
2013-05-02 13:30:00,23.43,23.44,23.43,23.43,13200.0,22.3312,22.3408,22.3312,22.3312,13200.0
2013-05-02 13:40:00,23.43,23.45,23.43,23.45,10400.0,22.3312,22.3503,22.3312,22.3503,10400.0
2013-05-02 13:50:00,23.45,23.46,23.43,23.44,11800.0,22.3503,22.3598,22.3312,22.3408,11800.0
2013-05-02 14:00:00,23.43,23.44,23.43,23.43,15600.0,22.3312,22.3408,22.3312,22.3312,15600.0
2013-05-02 14:10:00,23.43,23.44,23.43,23.44,20800.0,22.3312,22.3408,22.3312,22.3408,20800.0
2013-05-02 14:20:00,23.43,23.43,23.42,23.43,12800.0,22.3312,22.3312,22.3217,22.3312,12800.0
2013-05-02 14:30:00,23.43,23.44,23.42,23.43,31200.0,22.3312,22.3408,22.3217,22.3312,31200.0
2013-05-02 14:40:00,23.43,23.43,23.42,23.42,18600.0,22.3312,22.3312,22.3217,22.3217,18600.0
2013-05-02 14:50:00,23.42,23.44,23.42,23.43,26600.0,22.3217,22.3408,22.3217,22.3312,26600.0
2013-05-02 15:00:00,23.43,23.43,23.43,23.43,17200.0,22.3312,22.3312,22.3312,22.3312,17200.0
2013-05-02 15:10:00,23.43,23.44,23.43,23.44,39000.0,22.3312,22.3408,22.3312,22.3408,39000.0
2013-05-02 15:20:00,23.43,23.45,23.43,23.45,47400.0,22.3312,22.3503,22.3312,22.3503,47400.0
2013-05-02 15:30:00,23.45,23.46,23.43,23.45,43800.0,22.3503,22.3598,22.3312,22.3503,43800.0
2013-05-02 15:40:00,23.44,23.46,23.43,23.43,74800.0,22.3408,22.3598,22.3312,22.3312,74800.0
2013-05-02 15:50:00,23.43,23.45,23.42,23.45,118200.0,22.3312,22.3503,22.3217,22.3503,118200.0
2013-05-03 09:30:00,23.59,23.76,23.58,23.76,17000.0,22.4837,22.6457,22.4742,22.6457,17000.0
2013-05-03 09:40:00,23.75,23.75,23.64,23.64,66200.0,22.6362,22.6362,22.5314,22.5314,66200.0
2013-05-03 09:50:00,23.64,23.68,23.62,23.66,59600.0,22.5314,22.5695,22.5123,22.5504,59600.0
2013-05-03 10:00:00,23.65,23.66,23.59,23.6,376000.0,22.5409,22.5504,22.4837,22.4933,376000.0
2013-05-03 10:10:00,23.59,23.59,23.57,23.58,45800.0,22.4837,22.4837,22.4647,22.4742,45800.0
2013-05-03 10:20:00,23.58,23.6,23.58,23.59,61000.0,22.4742,22.4933,22.4742,22.4837,61000.0
2013-05-03 10:30:00,23.59,23.59,23.56,23.56,32000.0,22.4837,22.4837,22.4551,22.4551,32000.0
2013-05-03 10:40:00,23.56,23.58,23.56,23.56,14800.0,22.4551,22.4742,22.4551,22.4551,14800.0
2013-05-03 10:50:00,23.57,23.57,23.53,23.54,23400.0,22.4647,22.4647,22.4265,22.4361,23400.0
2013-05-03 11:00:00,23.53,23.56,23.53,23.55,16600.0,22.4265,22.4551,22.4265,22.4456,16600.0
2013-05-03 11:10:00,23.55,23.55,23.51,23.51,38000.0,22.4456,22.4456,22.4075,22.4075,38000.0
2013-05-03 11:20:00,23.5,23.5,23.49,23.49,19000.0,22.3979,22.3979,22.3884,22.3884,19000.0
2013-05-03 11:30:00,23.48,23.5,23.48,23.5,16800.0,22.3789,22.3979,22.3789,22.3979,16800.0
2013-05-03 11:40:00,23.5,23.5,23.5,23.5,16600.0,22.3979,22.3979,22.3979,22.3979,16600.0
2013-05-03 11:50:00,23.5,23.51,23.5,23.5,15200.0,22.3979,22.4075,22.3979,22.3979,15200.0
2013-05-03 12:00:00,23.5,23.51,23.5,23.5,16600.0,22.3979,22.4075,22.3979,22.3979,16600.0
2013-05-03 12:10:00,23.51,23.51,23.5,23.5,21600.0,22.4075,22.4075,22.3979,22.3979,21600.0
2013-05-03 12:20:00,23.5,23.52,23.5,23.52,30600.0,22.3979,22.417,22.3979,22.417,30600.0
2013-05-03 12:30:00,23.52,23.54,23.52,23.53,16400.0,22.417,22.4361,22.417,22.4265,16400.0
2013-05-03 12:40:00,23.53,23.53,23.5,23.51,12000.0,22.4265,22.4265,22.3979,22.4075,12000.0
2013-05-03 12:50:00,23.51,23.52,23.5,23.5,19800.0,22.4075,22.417,22.3979,22.3979,19800.0
2013-05-03 13:00:00,23.5,23.51,23.5,23.5,18400.0,22.3979,22.4075,22.3979,22.3979,18400.0
2013-05-03 13:10:00,23.5,23.51,23.49,23.49,40400.0,22.3979,22.4075,22.3884,22.3884,40400.0
2013-05-03 13:20:00,23.49,23.5,23.48,23.49,23400.0,22.3884,22.3979,22.3789,22.3884,23400.0
2013-05-03 13:30:00,23.5,23.5,23.49,23.5,16200.0,22.3979,22.3979,22.3884,22.3979,16200.0
2013-05-03 13:40:00,23.5,23.5,23.5,23.5,21600.0,22.3979,22.3979,22.3979,22.3979,21600.0
2013-05-03 13:50:00,23.5,23.5,23.49,23.5,20000.0,22.3979,22.3979,22.3884,22.3979,20000.0
2013-05-03 14:00:00,23.5,23.5,23.5,23.5,7400.0,22.3979,22.3979,22.3979,22.3979,7400.0
2013-05-03 14:10:00,23.5,23.5,23.49,23.5,50600.0,22.3979,22.3979,22.3884,22.3979,50600.0
2013-05-03 14:20:00,23.5,23.5,23.5,23.5,11200.0,22.3979,22.3979,22.3979,22.3979,11200.0
2013-05-03 14:30:00,23.5,23.5,23.49,23.49,13800.0,22.3979,22.3979,22.3884,22.3884,13800.0
2013-05-03 14:40:00,23.49,23.5,23.49,23.49,30800.0,22.3884,22.3979,22.3884,22.3884,30800.0
2013-05-03 14:50:00,23.49,23.5,23.49,23.49,19200.0,22.3884,22.3979,22.3884,22.3884,19200.0
2013-05-03 15:00:00,23.49,23.49,23.45,23.45,55600.0,22.3884,22.3884,22.3503,22.3503,55600.0
2013-05-03 15:10:00,23.46,23.48,23.45,23.47,39800.0,22.3598,22.3789,22.3503,22.3693,39800.0
2013-05-03 15:20:00,23.47,23.5,23.46,23.49,25200.0,22.3693,22.3979,22.3598,22.3884,25200.0
2013-05-03 15:30:00,23.48,23.48,23.46,23.46,59600.0,22.3789,22.3789,22.3598,22.3598,59600.0
2013-05-03 15:40:00,23.46,23.46,23.43,23.44,49600.0,22.3598,22.3598,22.3312,22.3408,49600.0
2013-05-03 15:50:00,23.44,23.47,23.43,23.45,68600.0,22.3408,22.3693,22.3312,22.3503,68600.0
2013-05-06 09:30:00,23.45,23.5,23.39,23.45,124400.0,22.3503,22.3979,22.2931,22.3503,124400.0
2013-05-06 09:40:00,23.48,23.5,23.46,23.46,21200.0,22.3789,22.3979,22.3598,22.3598,21200.0
2013-05-06 09:50:00,23.45,23.47,23.44,23.45,26600.0,22.3503,22.3693,22.3408,22.3503,26600.0
2013-05-06 10:00:00,23.46,23.48,23.45,23.46,36400.0,22.3598,22.3789,22.3503,22.3598,36400.0
2013-05-06 10:10:00,23.46,23.47,23.45,23.46,14200.0,22.3598,22.3693,22.3503,22.3598,14200.0
2013-05-06 10:20:00,23.46,23.47,23.44,23.44,67600.0,22.3598,22.3693,22.3408,22.3408,67600.0
2013-05-06 10:30:00,23.44,23.46,23.43,23.43,244000.0,22.3408,22.3598,22.3312,22.3312,244000.0
2013-05-06 10:40:00,23.43,23.47,23.43,23.44,35200.0,22.3312,22.3693,22.3312,22.3408,35200.0
2013-05-06 10:50:00,23.43,23.46,23.43,23.46,55600.0,22.3312,22.3598,22.3312,22.3598,55600.0
2013-05-06 11:00:00,23.47,23.48,23.45,23.48,26600.0,22.3693,22.3789,22.3503,22.3789,26600.0
2013-05-06 11:10:00,23.48,23.48,23.45,23.47,52200.0,22.3789,22.3789,22.3503,22.3693,52200.0
2013-05-06 11:20:00,23.47,23.48,23.47,23.47,14600.0,22.3693,22.3789,22.3693,22.3693,14600.0
2013-05-06 11:30:00,23.47,23.47,23.44,23.45,102000.0,22.3693,22.3693,22.3408,22.3503,102000.0
2013-05-06 11:40:00,23.45,23.46,23.45,23.45,32400.0,22.3503,22.3598,22.3503,22.3503,32400.0
2013-05-06 11:50:00,23.45,23.47,23.45,23.47,26400.0,22.3503,22.3693,22.3503,22.3693,26400.0
2013-05-06 12:00:00,23.47,23.47,23.45,23.46,9000.0,22.3693,22.3693,22.3503,22.3598,9000.0
2013-05-06 12:10:00,23.46,23.47,23.45,23.46,81600.0,22.3598,22.3693,22.3503,22.3598,81600.0
2013-05-06 12:20:00,23.46,23.47,23.45,23.46,28200.0,22.3598,22.3693,22.3503,22.3598,28200.0
2013-05-06 12:30:00,23.46,23.46,23.45,23.45,27000.0,22.3598,22.3598,22.3503,22.3503,27000.0
2013-05-06 12:40:00,23.46,23.47,23.45,23.46,28800.0,22.3598,22.3693,22.3503,22.3598,28800.0
2013-05-06 12:50:00,23.46,23.46,23.45,23.45,22000.0,22.3598,22.3598,22.3503,22.3503,22000.0
2013-05-06 13:00:00,23.45,23.46,23.45,23.46,22600.0,22.3503,22.3598,22.3503,22.3598,22600.0
2013-05-06 13:10:00,23.46,23.48,23.45,23.46,87800.0,22.3598,22.3789,22.3503,22.3598,87800.0
2013-05-06 13:20:00,23.47,23.53,23.47,23.53,18400.0,22.3693,22.4265,22.3693,22.4265,18400.0
2013-05-06 13:30:00,23.53,23.55,23.52,23.54,21400.0,22.4265,22.4456,22.417,22.4361,21400.0
2013-05-06 13:40:00,23.54,23.58,23.54,23.56,19800.0,22.4361,22.4742,22.4361,22.4551,19800.0
2013-05-06 13:50:00,23.56,23.61,23.56,23.61,12600.0,22.4551,22.5028,22.4551,22.5028,12600.0
2013-05-06 14:00:00,23.61,23.63,23.6,23.61,18000.0,22.5028,22.5218,22.4933,22.5028,18000.0
2013-05-06 14:10:00,23.63,23.65,23.63,23.64,16400.0,22.5218,22.5409,22.5218,22.5314,16400.0
2013-05-06 14:20:00,23.64,23.65,23.61,23.65,23000.0,22.5314,22.5409,22.5028,22.5409,23000.0
2013-05-06 14:30:00,23.65,23.67,23.65,23.67,22200.0,22.5409,22.56,22.5409,22.56,22200.0
2013-05-06 14:40:00,23.67,23.69,23.67,23.67,25600.0,22.56,22.579,22.56,22.56,25600.0
2013-05-06 14:50:00,23.66,23.68,23.66,23.67,27000.0,22.5504,22.5695,22.5504,22.56,27000.0
2013-05-06 15:00:00,23.67,23.67,23.63,23.64,24200.0,22.56,22.56,22.5218,22.5314,24200.0
2013-05-06 15:10:00,23.65,23.65,23.59,23.59,28400.0,22.5409,22.5409,22.4837,22.4837,28400.0
2013-05-06 15:20:00,23.59,23.6,23.58,23.6,25600.0,22.4837,22.4933,22.4742,22.4933,25600.0
2013-05-06 15:30:00,23.6,23.61,23.59,23.6,181600.0,22.4933,22.5028,22.4837,22.4933,181600.0
2013-05-06 15:40:00,23.61,23.61,23.57,23.58,54200.0,22.5028,22.5028,22.4647,22.4742,54200.0
2013-05-06 15:50:00,23.58,23.58,23.53,23.55,156400.0,22.4742,22.4742,22.4265,22.4456,156400.0
2013-05-07 09:30:00,23.63,23.72,23.56,23.56,42800.0,22.5218,22.6076,22.4551,22.4551,42800.0
2013-05-07 09:40:00,23.57,23.59,23.52,23.56,39200.0,22.4647,22.4837,22.417,22.4551,39200.0
2013-05-07 09:50:00,23.54,23.65,23.54,23.65,35000.0,22.4361,22.5409,22.4361,22.5409,35000.0
2013-05-07 10:00:00,23.64,23.64,23.59,23.6,13400.0,22.5314,22.5314,22.4837,22.4933,13400.0
2013-05-07 10:10:00,23.61,23.65,23.59,23.59,24000.0,22.5028,22.5409,22.4837,22.4837,24000.0
2013-05-07 10:20:00,23.6,23.65,23.56,23.61,56000.0,22.4933,22.5409,22.4551,22.5028,56000.0
2013-05-07 10:30:00,23.61,23.61,23.56,23.58,25600.0,22.5028,22.5028,22.4551,22.4742,25600.0
2013-05-07 10:40:00,23.58,23.61,23.58,23.6,10000.0,22.4742,22.5028,22.4742,22.4933,10000.0
2013-05-07 10:50:00,23.61,23.63,23.6,23.63,8400.0,22.5028,22.5218,22.4933,22.5218,8400.0
2013-05-07 11:00:00,23.63,23.67,23.63,23.66,11400.0,22.5218,22.56,22.5218,22.5504,11400.0
2013-05-07 11:10:00,23.66,23.68,23.64,23.66,20000.0,22.5504,22.5695,22.5314,22.5504,20000.0
2013-05-07 11:20:00,23.66,23.69,23.66,23.69,8600.0,22.5504,22.579,22.5504,22.579,8600.0
2013-05-07 11:30:00,23.69,23.71,23.67,23.71,17200.0,22.579,22.5981,22.56,22.5981,17200.0
2013-05-07 11:40:00,23.7,23.7,23.66,23.66,18800.0,22.5886,22.5886,22.5504,22.5504,18800.0
2013-05-07 11:50:00,23.66,23.67,23.65,23.67,14400.0,22.5504,22.56,22.5409,22.56,14400.0
2013-05-07 12:00:00,23.67,23.68,23.64,23.68,36600.0,22.56,22.5695,22.5314,22.5695,36600.0
2013-05-07 12:10:00,23.67,23.67,23.61,23.61,12400.0,22.56,22.56,22.5028,22.5028,12400.0
2013-05-07 12:20:00,23.63,23.64,23.61,23.64,7400.0,22.5218,22.5314,22.5028,22.5314,7400.0
2013-05-07 12:30:00,23.63,23.7,23.63,23.7,8000.0,22.5218,22.5886,22.5218,22.5886,8000.0
2013-05-07 12:40:00,23.7,23.7,23.63,23.64,47000.0,22.5886,22.5886,22.5218,22.5314,47000.0
2013-05-07 12:50:00,23.65,23.67,23.65,23.65,17400.0,22.5409,22.56,22.5409,22.5409,17400.0
2013-05-07 13:00:00,23.63,23.65,23.61,23.61,52800.0,22.5218,22.5409,22.5028,22.5028,52800.0
2013-05-07 13:10:00,23.62,23.63,23.6,23.6,57600.0,22.5123,22.5218,22.4933,22.4933,57600.0
2013-05-07 13:20:00,23.61,23.61,23.59,23.59,69600.0,22.5028,22.5028,22.4837,22.4837,69600.0
2013-05-07 13:30:00,23.59,23.62,23.59,23.59,25400.0,22.4837,22.5123,22.4837,22.4837,25400.0
2013-05-07 13:40:00,23.59,23.59,23.56,23.57,13200.0,22.4837,22.4837,22.4551,22.4647,13200.0
2013-05-07 13:50:00,23.57,23.6,23.57,23.59,29000.0,22.4647,22.4933,22.4647,22.4837,29000.0
2013-05-07 14:00:00,23.59,23.61,23.59,23.59,24800.0,22.4837,22.5028,22.4837,22.4837,24800.0
2013-05-07 14:10:00,23.59,23.59,23.58,23.59,24000.0,22.4837,22.4837,22.4742,22.4837,24000.0
2013-05-07 14:20:00,23.59,23.6,23.59,23.59,19200.0,22.4837,22.4933,22.4837,22.4837,19200.0
2013-05-07 14:30:00,23.59,23.59,23.57,23.58,28800.0,22.4837,22.4837,22.4647,22.4742,28800.0
2013-05-07 14:40:00,23.58,23.63,23.58,23.63,19400.0,22.4742,22.5218,22.4742,22.5218,19400.0
2013-05-07 14:50:00,23.63,23.65,23.62,23.64,22000.0,22.5218,22.5409,22.5123,22.5314,22000.0
2013-05-07 15:00:00,23.64,23.64,23.6,23.61,80800.0,22.5314,22.5314,22.4933,22.5028,80800.0
2013-05-07 15:10:00,23.61,23.63,23.61,23.62,29000.0,22.5028,22.5218,22.5028,22.5123,29000.0
2013-05-07 15:20:00,23.63,23.63,23.58,23.61,167400.0,22.5218,22.5218,22.4742,22.5028,167400.0
2013-05-07 15:30:00,23.61,23.63,23.6,23.6,32800.0,22.5028,22.5218,22.4933,22.4933,32800.0
2013-05-07 15:40:00,23.61,23.62,23.6,23.6,213800.0,22.5028,22.5123,22.4933,22.4933,213800.0
2013-05-07 15:50:00,23.6,23.61,23.56,23.57,223600.0,22.4933,22.5028,22.4551,22.4647,223600.0
2013-05-08 09:30:00,23.6,23.64,23.52,23.56,22000.0,22.4933,22.5314,22.417,22.4551,22000.0
2013-05-08 09:40:00,23.55,23.61,23.55,23.55,11200.0,22.4456,22.5028,22.4456,22.4456,11200.0
2013-05-08 09:50:00,23.55,23.62,23.55,23.6,11400.0,22.4456,22.5123,22.4456,22.4933,11400.0
2013-05-08 10:00:00,23.61,23.61,23.54,23.54,9800.0,22.5028,22.5028,22.4361,22.4361,9800.0
2013-05-08 10:10:00,23.56,23.61,23.55,23.6,14200.0,22.4551,22.5028,22.4456,22.4933,14200.0
2013-05-08 10:20:00,23.6,23.6,23.57,23.6,23400.0,22.4933,22.4933,22.4647,22.4933,23400.0
2013-05-08 10:30:00,23.6,23.61,23.6,23.6,12200.0,22.4933,22.5028,22.4933,22.4933,12200.0
2013-05-08 10:40:00,23.61,23.65,23.61,23.64,10200.0,22.5028,22.5409,22.5028,22.5314,10200.0
2013-05-08 10:50:00,23.62,23.65,23.62,23.64,6400.0,22.5123,22.5409,22.5123,22.5314,6400.0
2013-05-08 11:00:00,23.62,23.65,23.62,23.64,9800.0,22.5123,22.5409,22.5123,22.5314,9800.0
2013-05-08 11:10:00,23.64,23.64,23.61,23.61,9600.0,22.5314,22.5314,22.5028,22.5028,9600.0
2013-05-08 11:20:00,23.64,23.68,23.63,23.63,79600.0,22.5314,22.5695,22.5218,22.5218,79600.0
2013-05-08 11:30:00,23.64,23.65,23.64,23.64,4800.0,22.5314,22.5409,22.5314,22.5314,4800.0
2013-05-08 11:40:00,23.64,23.65,23.63,23.65,9800.0,22.5314,22.5409,22.5218,22.5409,9800.0
2013-05-08 11:50:00,23.64,23.66,23.64,23.64,10200.0,22.5314,22.5504,22.5314,22.5314,10200.0
2013-05-08 12:00:00,23.65,23.65,23.64,23.64,5400.0,22.5409,22.5409,22.5314,22.5314,5400.0
2013-05-08 12:10:00,23.65,23.65,23.64,23.65,8800.0,22.5409,22.5409,22.5314,22.5409,8800.0
2013-05-08 12:20:00,23.64,23.65,23.63,23.63,14200.0,22.5314,22.5409,22.5218,22.5218,14200.0
2013-05-08 12:30:00,23.63,23.63,23.59,23.6,11200.0,22.5218,22.5218,22.4837,22.4933,11200.0
2013-05-08 12:40:00,23.6,23.61,23.58,23.58,21200.0,22.4933,22.5028,22.4742,22.4742,21200.0
2013-05-08 12:50:00,23.58,23.59,23.57,23.57,11200.0,22.4742,22.4837,22.4647,22.4647,11200.0
2013-05-08 13:00:00,23.57,23.57,23.55,23.56,18800.0,22.4647,22.4647,22.4456,22.4551,18800.0
2013-05-08 13:10:00,23.56,23.56,23.54,23.56,23600.0,22.4551,22.4551,22.4361,22.4551,23600.0
2013-05-08 13:20:00,23.55,23.56,23.54,23.55,16000.0,22.4456,22.4551,22.4361,22.4456,16000.0
2013-05-08 13:30:00,23.55,23.56,23.55,23.55,18000.0,22.4456,22.4551,22.4456,22.4456,18000.0
2013-05-08 13:40:00,23.55,23.56,23.54,23.55,15600.0,22.4456,22.4551,22.4361,22.4456,15600.0
2013-05-08 13:50:00,23.55,23.56,23.55,23.56,16400.0,22.4456,22.4551,22.4456,22.4551,16400.0
2013-05-08 14:00:00,23.55,23.57,23.55,23.56,18200.0,22.4456,22.4647,22.4456,22.4551,18200.0
2013-05-08 14:10:00,23.56,23.58,23.55,23.58,12400.0,22.4551,22.4742,22.4456,22.4742,12400.0
2013-05-08 14:20:00,23.58,23.59,23.57,23.58,19000.0,22.4742,22.4837,22.4647,22.4742,19000.0
2013-05-08 14:30:00,23.58,23.58,23.55,23.56,24000.0,22.4742,22.4742,22.4456,22.4551,24000.0
2013-05-08 14:40:00,23.56,23.56,23.54,23.55,14800.0,22.4551,22.4551,22.4361,22.4456,14800.0
2013-05-08 14:50:00,23.55,23.58,23.55,23.57,12800.0,22.4456,22.4742,22.4456,22.4647,12800.0
2013-05-08 15:00:00,23.57,23.59,23.57,23.58,13200.0,22.4647,22.4837,22.4647,22.4742,13200.0
2013-05-08 15:10:00,23.58,23.6,23.57,23.6,40400.0,22.4742,22.4933,22.4647,22.4933,40400.0
2013-05-08 15:20:00,23.6,23.61,23.6,23.6,37000.0,22.4933,22.5028,22.4933,22.4933,37000.0
2013-05-08 15:30:00,23.6,23.6,23.58,23.58,33600.0,22.4933,22.4933,22.4742,22.4742,33600.0
2013-05-08 15:40:00,23.58,23.6,23.55,23.58,76600.0,22.4742,22.4933,22.4456,22.4742,76600.0
2013-05-08 15:50:00,23.57,23.59,23.55,23.59,169400.0,22.4647,22.4837,22.4456,22.4837,169400.0
2013-05-09 09:30:00,23.6,23.66,23.57,23.66,7400.0,22.4933,22.5504,22.4647,22.5504,7400.0
2013-05-09 09:40:00,23.62,23.62,23.56,23.56,10600.0,22.5123,22.5123,22.4551,22.4551,10600.0
2013-05-09 09:50:00,23.57,23.61,23.56,23.56,7800.0,22.4647,22.5028,22.4551,22.4551,7800.0
2013-05-09 10:00:00,23.56,23.58,23.54,23.54,4000.0,22.4551,22.4742,22.4361,22.4361,4000.0
2013-05-09 10:10:00,23.55,23.55,23.5,23.52,14000.0,22.4456,22.4456,22.3979,22.417,14000.0
2013-05-09 10:20:00,23.52,23.52,23.48,23.5,26800.0,22.417,22.417,22.3789,22.3979,26800.0
2013-05-09 10:30:00,23.5,23.54,23.5,23.51,10800.0,22.3979,22.4361,22.3979,22.4075,10800.0
2013-05-09 10:40:00,23.52,23.53,23.5,23.53,7000.0,22.417,22.4265,22.3979,22.4265,7000.0
2013-05-09 10:50:00,23.54,23.55,23.53,23.54,4600.0,22.4361,22.4456,22.4265,22.4361,4600.0
2013-05-09 11:00:00,23.54,23.56,23.53,23.54,15000.0,22.4361,22.4551,22.4265,22.4361,15000.0
2013-05-09 11:10:00,23.55,23.55,23.53,23.53,7800.0,22.4456,22.4456,22.4265,22.4265,7800.0
2013-05-09 11:20:00,23.53,23.54,23.52,23.54,14600.0,22.4265,22.4361,22.417,22.4361,14600.0
2013-05-09 11:30:00,23.53,23.54,23.53,23.53,5000.0,22.4265,22.4361,22.4265,22.4265,5000.0
2013-05-09 11:40:00,23.54,23.55,23.53,23.54,7800.0,22.4361,22.4456,22.4265,22.4361,7800.0
2013-05-09 11:50:00,23.56,23.56,23.53,23.53,4600.0,22.4551,22.4551,22.4265,22.4265,4600.0
2013-05-09 12:00:00,23.53,23.55,23.52,23.53,15400.0,22.4265,22.4456,22.417,22.4265,15400.0
2013-05-09 12:10:00,23.52,23.54,23.52,23.54,9800.0,22.417,22.4361,22.417,22.4361,9800.0
2013-05-09 12:20:00,23.54,23.54,23.52,23.53,10800.0,22.4361,22.4361,22.417,22.4265,10800.0
2013-05-09 12:30:00,23.53,23.54,23.53,23.53,17400.0,22.4265,22.4361,22.4265,22.4265,17400.0
2013-05-09 12:40:00,23.54,23.54,23.53,23.53,12600.0,22.4361,22.4361,22.4265,22.4265,12600.0
2013-05-09 12:50:00,23.54,23.56,23.54,23.55,17600.0,22.4361,22.4551,22.4361,22.4456,17600.0
2013-05-09 13:00:00,23.55,23.56,23.53,23.53,12800.0,22.4456,22.4551,22.4265,22.4265,12800.0
2013-05-09 13:10:00,23.53,23.54,23.52,23.52,24000.0,22.4265,22.4361,22.417,22.417,24000.0
2013-05-09 13:20:00,23.52,23.53,23.51,23.52,16000.0,22.417,22.4265,22.4075,22.417,16000.0
2013-05-09 13:30:00,23.53,23.55,23.52,23.55,10200.0,22.4265,22.4456,22.417,22.4456,10200.0
2013-05-09 13:40:00,23.56,23.59,23.55,23.58,7200.0,22.4551,22.4837,22.4456,22.4742,7200.0
2013-05-09 13:50:00,23.58,23.58,23.56,23.56,21200.0,22.4742,22.4742,22.4551,22.4551,21200.0
2013-05-09 14:00:00,23.56,23.57,23.54,23.55,7200.0,22.4551,22.4647,22.4361,22.4456,7200.0
2013-05-09 14:10:00,23.55,23.55,23.53,23.54,11000.0,22.4456,22.4456,22.4265,22.4361,11000.0
2013-05-09 14:20:00,23.54,23.55,23.52,23.53,16800.0,22.4361,22.4456,22.417,22.4265,16800.0
2013-05-09 14:30:00,23.54,23.54,23.51,23.51,22400.0,22.4361,22.4361,22.4075,22.4075,22400.0
2013-05-09 14:40:00,23.5,23.52,23.5,23.5,19600.0,22.3979,22.417,22.3979,22.3979,19600.0
2013-05-09 14:50:00,23.5,23.51,23.47,23.47,15200.0,22.3979,22.4075,22.3693,22.3693,15200.0
2013-05-09 15:00:00,23.47,23.5,23.46,23.5,21600.0,22.3693,22.3979,22.3598,22.3979,21600.0
2013-05-09 15:10:00,23.5,23.5,23.47,23.5,24600.0,22.3979,22.3979,22.3693,22.3979,24600.0
2013-05-09 15:20:00,23.5,23.51,23.49,23.5,35600.0,22.3979,22.4075,22.3884,22.3979,35600.0
2013-05-09 15:30:00,23.5,23.5,23.49,23.49,31000.0,22.3979,22.3979,22.3884,22.3884,31000.0
2013-05-09 15:40:00,23.49,23.5,23.46,23.49,33600.0,22.3884,22.3979,22.3598,22.3884,33600.0
2013-05-09 15:50:00,23.48,23.48,23.44,23.48,67200.0,22.3789,22.3789,22.3408,22.3789,67200.0
2013-05-10 09:30:00,23.48,23.61,23.47,23.58,8600.0,22.3789,22.5028,22.3693,22.4742,8600.0
2013-05-10 09:40:00,23.59,23.6,23.53,23.55,9600.0,22.4837,22.4933,22.4265,22.4456,9600.0
2013-05-10 09:50:00,23.55,23.56,23.5,23.56,13800.0,22.4456,22.4551,22.3979,22.4551,13800.0
2013-05-10 10:00:00,23.58,23.58,23.56,23.56,1600.0,22.4742,22.4742,22.4551,22.4551,1600.0
2013-05-10 10:10:00,23.56,23.59,23.54,23.54,9400.0,22.4551,22.4837,22.4361,22.4361,9400.0
2013-05-10 10:20:00,23.53,23.54,23.49,23.5,20200.0,22.4265,22.4361,22.3884,22.3979,20200.0
2013-05-10 10:30:00,23.49,23.49,23.43,23.43,9400.0,22.3884,22.3884,22.3312,22.3312,9400.0
2013-05-10 10:40:00,23.46,23.5,23.45,23.49,17000.0,22.3598,22.3979,22.3503,22.3884,17000.0
2013-05-10 10:50:00,23.5,23.5,23.47,23.49,71000.0,22.3979,22.3979,22.3693,22.3884,71000.0
2013-05-10 11:00:00,23.49,23.5,23.48,23.5,12400.0,22.3884,22.3979,22.3789,22.3979,12400.0
2013-05-10 11:10:00,23.5,23.5,23.46,23.46,16200.0,22.3979,22.3979,22.3598,22.3598,16200.0
2013-05-10 11:20:00,23.46,23.46,23.42,23.45,11800.0,22.3598,22.3598,22.3217,22.3503,11800.0
2013-05-10 11:30:00,23.45,23.48,23.45,23.46,24200.0,22.3503,22.3789,22.3503,22.3598,24200.0
2013-05-10 11:40:00,23.46,23.46,23.38,23.38,19200.0,22.3598,22.3598,22.2836,22.2836,19200.0
2013-05-10 11:50:00,23.38,23.38,23.34,23.35,18800.0,22.2836,22.2836,22.2454,22.255,18800.0
2013-05-10 12:00:00,23.34,23.36,23.34,23.36,13800.0,22.2454,22.2645,22.2454,22.2645,13800.0
2013-05-10 12:10:00,23.36,23.43,23.36,23.42,13800.0,22.2645,22.3312,22.2645,22.3217,13800.0
2013-05-10 12:20:00,23.42,23.43,23.41,23.42,11200.0,22.3217,22.3312,22.3122,22.3217,11200.0
2013-05-10 12:30:00,23.42,23.46,23.42,23.43,9600.0,22.3217,22.3598,22.3217,22.3312,9600.0
2013-05-10 12:40:00,23.43,23.46,23.43,23.44,9800.0,22.3312,22.3598,22.3312,22.3408,9800.0
2013-05-10 12:50:00,23.43,23.45,23.43,23.43,6400.0,22.3312,22.3503,22.3312,22.3312,6400.0
2013-05-10 13:00:00,23.45,23.49,23.45,23.49,11600.0,22.3503,22.3884,22.3503,22.3884,11600.0
2013-05-10 13:10:00,23.5,23.5,23.46,23.48,8400.0,22.3979,22.3979,22.3598,22.3789,8400.0
2013-05-10 13:20:00,23.48,23.51,23.48,23.5,14200.0,22.3789,22.4075,22.3789,22.3979,14200.0
2013-05-10 13:30:00,23.5,23.5,23.47,23.49,24600.0,22.3979,22.3979,22.3693,22.3884,24600.0
2013-05-10 13:40:00,23.48,23.49,23.45,23.46,9200.0,22.3789,22.3884,22.3503,22.3598,9200.0
2013-05-10 13:50:00,23.46,23.47,23.43,23.44,18600.0,22.3598,22.3693,22.3312,22.3408,18600.0
2013-05-10 14:00:00,23.45,23.46,23.43,23.46,9600.0,22.3503,22.3598,22.3312,22.3598,9600.0
2013-05-10 14:10:00,23.46,23.49,23.46,23.49,12600.0,22.3598,22.3884,22.3598,22.3884,12600.0
2013-05-10 14:20:00,23.49,23.49,23.47,23.49,12800.0,22.3884,22.3884,22.3693,22.3884,12800.0
2013-05-10 14:30:00,23.48,23.48,23.45,23.45,8800.0,22.3789,22.3789,22.3503,22.3503,8800.0
2013-05-10 14:40:00,23.45,23.49,23.44,23.49,24400.0,22.3503,22.3884,22.3408,22.3884,24400.0
2013-05-10 14:50:00,23.49,23.49,23.42,23.42,65400.0,22.3884,22.3884,22.3217,22.3217,65400.0
2013-05-10 15:00:00,23.43,23.43,23.4,23.41,33200.0,22.3312,22.3312,22.3026,22.3122,33200.0
2013-05-10 15:10:00,23.42,23.44,23.4,23.41,45200.0,22.3217,22.3408,22.3026,22.3122,45200.0
2013-05-10 15:20:00,23.41,23.43,23.41,23.43,37400.0,22.3122,22.3312,22.3122,22.3312,37400.0
2013-05-10 15:30:00,23.43,23.43,23.41,23.41,52800.0,22.3312,22.3312,22.3122,22.3122,52800.0
2013-05-10 15:40:00,23.42,23.43,23.4,23.4,88800.0,22.3217,22.3312,22.3026,22.3026,88800.0
2013-05-10 15:50:00,23.4,23.42,23.39,23.4,97000.0,22.3026,22.3217,22.2931,22.3026,97000.0
2013-05-13 09:30:00,23.4,23.4,23.32,23.36,16200.0,22.3026,22.3026,22.2264,22.2645,16200.0
2013-05-13 09:40:00,23.36,23.4,23.32,23.35,16200.0,22.2645,22.3026,22.2264,22.255,16200.0
2013-05-13 09:50:00,23.35,23.36,23.23,23.24,15200.0,22.255,22.2645,22.1406,22.1501,15200.0
2013-05-13 10:00:00,23.25,23.28,23.21,23.28,9800.0,22.1597,22.1883,22.1215,22.1883,9800.0
2013-05-13 10:10:00,23.29,23.37,23.29,23.31,15600.0,22.1978,22.274,22.1978,22.2169,15600.0
2013-05-13 10:20:00,23.32,23.32,23.22,23.25,23000.0,22.2264,22.2264,22.1311,22.1597,23000.0
2013-05-13 10:30:00,23.25,23.31,23.24,23.27,20400.0,22.1597,22.2169,22.1501,22.1787,20400.0
2013-05-13 10:40:00,23.27,23.29,23.25,23.25,8800.0,22.1787,22.1978,22.1597,22.1597,8800.0
2013-05-13 10:50:00,23.25,23.25,23.2,23.2,11200.0,22.1597,22.1597,22.112,22.112,11200.0
2013-05-13 11:00:00,23.2,23.23,23.18,23.23,28400.0,22.112,22.1406,22.0929,22.1406,28400.0
2013-05-13 11:10:00,23.23,23.23,23.18,23.23,32400.0,22.1406,22.1406,22.0929,22.1406,32400.0
2013-05-13 11:20:00,23.22,23.22,23.19,23.19,18800.0,22.1311,22.1311,22.1025,22.1025,18800.0
2013-05-13 11:30:00,23.18,23.22,23.18,23.21,25200.0,22.0929,22.1311,22.0929,22.1215,25200.0
2013-05-13 11:40:00,23.21,23.24,23.21,23.23,22200.0,22.1215,22.1501,22.1215,22.1406,22200.0
2013-05-13 11:50:00,23.23,23.28,23.23,23.28,24200.0,22.1406,22.1883,22.1406,22.1883,24200.0
2013-05-13 12:00:00,23.27,23.35,23.25,23.35,19800.0,22.1787,22.255,22.1597,22.255,19800.0
2013-05-13 12:10:00,23.35,23.36,23.3,23.31,10600.0,22.255,22.2645,22.2073,22.2169,10600.0
2013-05-13 12:20:00,23.3,23.3,23.22,23.23,51000.0,22.2073,22.2073,22.1311,22.1406,51000.0
2013-05-13 12:30:00,23.24,23.25,23.22,23.23,16200.0,22.1501,22.1597,22.1311,22.1406,16200.0
2013-05-13 12:40:00,23.23,23.24,23.21,23.22,12600.0,22.1406,22.1501,22.1215,22.1311,12600.0
2013-05-13 12:50:00,23.21,23.22,23.18,23.18,24200.0,22.1215,22.1311,22.0929,22.0929,24200.0
2013-05-13 13:00:00,23.2,23.22,23.2,23.2,17000.0,22.112,22.1311,22.112,22.112,17000.0
2013-05-13 13:10:00,23.2,23.22,23.18,23.19,16200.0,22.112,22.1311,22.0929,22.1025,16200.0
2013-05-13 13:20:00,23.2,23.2,23.15,23.15,12600.0,22.112,22.112,22.0644,22.0644,12600.0
2013-05-13 13:30:00,23.16,23.17,23.15,23.16,45400.0,22.0739,22.0834,22.0644,22.0739,45400.0
2013-05-13 13:40:00,23.17,23.17,23.15,23.15,12600.0,22.0834,22.0834,22.0644,22.0644,12600.0
2013-05-13 13:50:00,23.15,23.15,23.13,23.15,24600.0,22.0644,22.0644,22.0453,22.0644,24600.0
2013-05-13 14:00:00,23.15,23.17,23.14,23.17,18200.0,22.0644,22.0834,22.0548,22.0834,18200.0
2013-05-13 14:10:00,23.17,23.18,23.16,23.18,17600.0,22.0834,22.0929,22.0739,22.0929,17600.0
2013-05-13 14:20:00,23.18,23.18,23.16,23.17,18200.0,22.0929,22.0929,22.0739,22.0834,18200.0
2013-05-13 14:30:00,23.17,23.19,23.17,23.17,15000.0,22.0834,22.1025,22.0834,22.0834,15000.0
2013-05-13 14:40:00,23.18,23.19,23.17,23.17,18800.0,22.0929,22.1025,22.0834,22.0834,18800.0
2013-05-13 14:50:00,23.17,23.22,23.17,23.22,20200.0,22.0834,22.1311,22.0834,22.1311,20200.0
2013-05-13 15:00:00,23.22,23.25,23.22,23.23,27800.0,22.1311,22.1597,22.1311,22.1406,27800.0
2013-05-13 15:10:00,23.23,23.24,23.2,23.22,36800.0,22.1406,22.1501,22.112,22.1311,36800.0
2013-05-13 15:20:00,23.23,23.25,23.23,23.24,23200.0,22.1406,22.1597,22.1406,22.1501,23200.0
2013-05-13 15:30:00,23.25,23.27,23.24,23.27,33600.0,22.1597,22.1787,22.1501,22.1787,33600.0
2013-05-13 15:40:00,23.27,23.27,23.26,23.27,39000.0,22.1787,22.1787,22.1692,22.1787,39000.0
2013-05-13 15:50:00,23.27,23.28,23.24,23.28,96200.0,22.1787,22.1883,22.1501,22.1883,96200.0
2013-05-14 09:30:00,23.24,23.4,23.24,23.38,17600.0,22.1501,22.3026,22.1501,22.2836,17600.0
2013-05-14 09:40:00,23.38,23.48,23.38,23.46,19400.0,22.2836,22.3789,22.2836,22.3598,19400.0
2013-05-14 09:50:00,23.49,23.55,23.48,23.55,37800.0,22.3884,22.4456,22.3789,22.4456,37800.0
2013-05-14 10:00:00,23.55,23.66,23.55,23.64,31400.0,22.4456,22.5504,22.4456,22.5314,31400.0
2013-05-14 10:10:00,23.64,23.69,23.64,23.67,36200.0,22.5314,22.579,22.5314,22.56,36200.0
2013-05-14 10:20:00,23.66,23.67,23.58,23.59,15600.0,22.5504,22.56,22.4742,22.4837,15600.0
2013-05-14 10:30:00,23.61,23.66,23.6,23.66,16800.0,22.5028,22.5504,22.4933,22.5504,16800.0
2013-05-14 10:40:00,23.66,23.68,23.65,23.67,5600.0,22.5504,22.5695,22.5409,22.56,5600.0
2013-05-14 10:50:00,23.66,23.67,23.65,23.66,8800.0,22.5504,22.56,22.5409,22.5504,8800.0
2013-05-14 11:00:00,23.66,23.67,23.65,23.65,4600.0,22.5504,22.56,22.5409,22.5409,4600.0
2013-05-14 11:10:00,23.65,23.65,23.61,23.63,5400.0,22.5409,22.5409,22.5028,22.5218,5400.0
2013-05-14 11:20:00,23.63,23.63,23.63,23.63,5600.0,22.5218,22.5218,22.5218,22.5218,5600.0
2013-05-14 11:30:00,23.63,23.66,23.63,23.63,8200.0,22.5218,22.5504,22.5218,22.5218,8200.0
2013-05-14 11:40:00,23.63,23.67,23.63,23.67,12600.0,22.5218,22.56,22.5218,22.56,12600.0
2013-05-14 11:50:00,23.67,23.67,23.65,23.66,5600.0,22.56,22.56,22.5409,22.5504,5600.0
2013-05-14 12:00:00,23.65,23.65,23.63,23.64,4600.0,22.5409,22.5409,22.5218,22.5314,4600.0
2013-05-14 12:10:00,23.65,23.66,23.65,23.66,4800.0,22.5409,22.5504,22.5409,22.5504,4800.0
2013-05-14 12:20:00,23.66,23.66,23.63,23.63,30400.0,22.5504,22.5504,22.5218,22.5218,30400.0
2013-05-14 12:30:00,23.63,23.65,23.63,23.65,17800.0,22.5218,22.5409,22.5218,22.5409,17800.0
2013-05-14 12:40:00,23.65,23.66,23.63,23.64,31200.0,22.5409,22.5504,22.5218,22.5314,31200.0
2013-05-14 12:50:00,23.64,23.68,23.64,23.65,35200.0,22.5314,22.5695,22.5314,22.5409,35200.0
2013-05-14 13:00:00,23.65,23.67,23.64,23.66,35800.0,22.5409,22.56,22.5314,22.5504,35800.0
2013-05-14 13:10:00,23.66,23.67,23.65,23.66,15600.0,22.5504,22.56,22.5409,22.5504,15600.0
2013-05-14 13:20:00,23.66,23.66,23.64,23.65,16000.0,22.5504,22.5504,22.5314,22.5409,16000.0
2013-05-14 13:30:00,23.64,23.66,23.64,23.64,9000.0,22.5314,22.5504,22.5314,22.5314,9000.0
2013-05-14 13:40:00,23.65,23.66,23.64,23.64,10400.0,22.5409,22.5504,22.5314,22.5314,10400.0
2013-05-14 13:50:00,23.64,23.64,23.58,23.59,14800.0,22.5314,22.5314,22.4742,22.4837,14800.0
2013-05-14 14:00:00,23.59,23.61,23.58,23.61,8000.0,22.4837,22.5028,22.4742,22.5028,8000.0
2013-05-14 14:10:00,23.61,23.63,23.61,23.61,6800.0,22.5028,22.5218,22.5028,22.5028,6800.0
2013-05-14 14:20:00,23.61,23.62,23.6,23.62,7400.0,22.5028,22.5123,22.4933,22.5123,7400.0
2013-05-14 14:30:00,23.62,23.65,23.61,23.64,9000.0,22.5123,22.5409,22.5028,22.5314,9000.0
2013-05-14 14:40:00,23.64,23.64,23.61,23.61,7000.0,22.5314,22.5314,22.5028,22.5028,7000.0
2013-05-14 14:50:00,23.61,23.61,23.57,23.57,12000.0,22.5028,22.5028,22.4647,22.4647,12000.0
2013-05-14 15:00:00,23.57,23.61,23.57,23.59,128800.0,22.4647,22.5028,22.4647,22.4837,128800.0
2013-05-14 15:10:00,23.59,23.64,23.58,23.64,18000.0,22.4837,22.5314,22.4742,22.5314,18000.0
2013-05-14 15:20:00,23.64,23.65,23.63,23.63,24600.0,22.5314,22.5409,22.5218,22.5218,24600.0
2013-05-14 15:30:00,23.62,23.67,23.62,23.66,25200.0,22.5123,22.56,22.5123,22.5504,25200.0
2013-05-14 15:40:00,23.66,23.67,23.65,23.66,30600.0,22.5504,22.56,22.5409,22.5504,30600.0
2013-05-14 15:50:00,23.66,23.67,23.63,23.64,73000.0,22.5504,22.56,22.5218,22.5314,73000.0
2013-05-15 09:30:00,23.55,23.68,23.52,23.53,47400.0,22.4552,22.5792,22.4266,22.4362,47400.0
2013-05-15 09:40:00,23.53,23.54,23.48,23.48,13800.0,22.4362,22.4457,22.3885,22.3885,13800.0
2013-05-15 09:50:00,23.51,23.51,23.47,23.51,14000.0,22.4171,22.4171,22.3789,22.4171,14000.0
2013-05-15 10:00:00,23.5,23.52,23.47,23.48,64800.0,22.4075,22.4266,22.3789,22.3885,64800.0
2013-05-15 10:10:00,23.47,23.47,23.39,23.42,41000.0,22.3789,22.3789,22.3027,22.3313,41000.0
2013-05-15 10:20:00,23.4,23.42,23.4,23.4,8600.0,22.3122,22.3313,22.3122,22.3122,8600.0
2013-05-15 10:30:00,23.4,23.41,23.38,23.4,24800.0,22.3122,22.3217,22.2931,22.3122,24800.0
2013-05-15 10:40:00,23.39,23.4,23.35,23.38,54000.0,22.3027,22.3122,22.2645,22.2931,54000.0
2013-05-15 10:50:00,23.38,23.38,23.35,23.36,35800.0,22.2931,22.2931,22.2645,22.2741,35800.0
2013-05-15 11:00:00,23.36,23.39,23.35,23.35,53000.0,22.2741,22.3027,22.2645,22.2645,53000.0
2013-05-15 11:10:00,23.35,23.38,23.33,23.34,43600.0,22.2645,22.2931,22.2455,22.255,43600.0
2013-05-15 11:20:00,23.34,23.35,23.31,23.31,16800.0,22.255,22.2645,22.2264,22.2264,16800.0
2013-05-15 11:30:00,23.31,23.32,23.3,23.3,34800.0,22.2264,22.2359,22.2168,22.2168,34800.0
2013-05-15 11:40:00,23.3,23.32,23.3,23.3,17200.0,22.2168,22.2359,22.2168,22.2168,17200.0
2013-05-15 11:50:00,23.3,23.31,23.28,23.29,31800.0,22.2168,22.2264,22.1978,22.2073,31800.0
2013-05-15 12:00:00,23.29,23.31,23.28,23.3,31000.0,22.2073,22.2264,22.1978,22.2168,31000.0
2013-05-15 12:10:00,23.3,23.31,23.29,23.3,20600.0,22.2168,22.2264,22.2073,22.2168,20600.0
2013-05-15 12:20:00,23.31,23.33,23.29,23.33,17800.0,22.2264,22.2455,22.2073,22.2455,17800.0
2013-05-15 12:30:00,23.32,23.35,23.3,23.32,57800.0,22.2359,22.2645,22.2168,22.2359,57800.0
2013-05-15 12:40:00,23.33,23.36,23.32,23.35,82200.0,22.2455,22.2741,22.2359,22.2645,82200.0
2013-05-15 12:50:00,23.34,23.35,23.28,23.29,80000.0,22.255,22.2645,22.1978,22.2073,80000.0
2013-05-15 13:00:00,23.3,23.33,23.29,23.33,19400.0,22.2168,22.2455,22.2073,22.2455,19400.0
2013-05-15 13:10:00,23.32,23.36,23.32,23.34,52400.0,22.2359,22.2741,22.2359,22.255,52400.0
2013-05-15 13:20:00,23.34,23.36,23.33,23.35,40400.0,22.255,22.2741,22.2455,22.2645,40400.0
2013-05-15 13:30:00,23.35,23.39,23.32,23.38,70600.0,22.2645,22.3027,22.2359,22.2931,70600.0
2013-05-15 13:40:00,23.38,23.39,23.35,23.35,32400.0,22.2931,22.3027,22.2645,22.2645,32400.0
2013-05-15 13:50:00,23.35,23.35,23.34,23.34,35800.0,22.2645,22.2645,22.255,22.255,35800.0
2013-05-15 14:00:00,23.34,23.35,23.34,23.34,32800.0,22.255,22.2645,22.255,22.255,32800.0
2013-05-15 14:10:00,23.34,23.35,23.33,23.33,27000.0,22.255,22.2645,22.2455,22.2455,27000.0
2013-05-15 14:20:00,23.33,23.35,23.32,23.34,16400.0,22.2455,22.2645,22.2359,22.255,16400.0
2013-05-15 14:30:00,23.34,23.35,23.31,23.32,28800.0,22.255,22.2645,22.2264,22.2359,28800.0
2013-05-15 14:40:00,23.32,23.33,23.29,23.3,39400.0,22.2359,22.2455,22.2073,22.2168,39400.0
2013-05-15 14:50:00,23.3,23.31,23.27,23.3,40600.0,22.2168,22.2264,22.1882,22.2168,40600.0
2013-05-15 15:00:00,23.3,23.3,23.27,23.28,55200.0,22.2168,22.2168,22.1882,22.1978,55200.0
2013-05-15 15:10:00,23.28,23.32,23.27,23.28,56000.0,22.1978,22.2359,22.1882,22.1978,56000.0
2013-05-15 15:20:00,23.28,23.29,23.25,23.28,69000.0,22.1978,22.2073,22.1692,22.1978,69000.0
2013-05-15 15:30:00,23.28,23.32,23.28,23.31,67000.0,22.1978,22.2359,22.1978,22.2264,67000.0
2013-05-15 15:40:00,23.31,23.32,23.3,23.31,126000.0,22.2264,22.2359,22.2168,22.2264,126000.0
2013-05-15 15:50:00,23.31,23.38,23.3,23.31,234200.0,22.2264,22.2931,22.2168,22.2264,234200.0
2013-05-16 09:30:00,23.26,23.71,23.23,23.71,136800.0,22.1787,22.6078,22.1501,22.6078,136800.0
2013-05-16 09:40:00,23.71,23.83,23.66,23.72,163400.0,22.6078,22.7222,22.5601,22.6173,163400.0
2013-05-16 09:50:00,23.72,23.73,23.67,23.71,40200.0,22.6173,22.6269,22.5696,22.6078,40200.0
2013-05-16 10:00:00,23.68,23.7,23.59,23.59,29600.0,22.5792,22.5983,22.4934,22.4934,29600.0
2013-05-16 10:10:00,23.61,23.68,23.59,23.64,60600.0,22.5124,22.5792,22.4934,22.541,60600.0
2013-05-16 10:20:00,23.64,23.69,23.62,23.63,31200.0,22.541,22.5887,22.522,22.5315,31200.0
2013-05-16 10:30:00,23.63,23.67,23.54,23.63,74200.0,22.5315,22.5696,22.4457,22.5315,74200.0
2013-05-16 10:40:00,23.63,23.65,23.58,23.58,53600.0,22.5315,22.5506,22.4838,22.4838,53600.0
2013-05-16 10:50:00,23.6,23.64,23.58,23.6,33200.0,22.5029,22.541,22.4838,22.5029,33200.0
2013-05-16 11:00:00,23.59,23.6,23.57,23.58,20200.0,22.4934,22.5029,22.4743,22.4838,20200.0
2013-05-16 11:10:00,23.58,23.61,23.58,23.58,21600.0,22.4838,22.5124,22.4838,22.4838,21600.0
2013-05-16 11:20:00,23.58,23.58,23.56,23.58,37000.0,22.4838,22.4838,22.4648,22.4838,37000.0
2013-05-16 11:30:00,23.58,23.64,23.58,23.62,22200.0,22.4838,22.541,22.4838,22.522,22200.0
2013-05-16 11:40:00,23.62,23.63,23.6,23.6,13800.0,22.522,22.5315,22.5029,22.5029,13800.0
2013-05-16 11:50:00,23.6,23.6,23.58,23.58,13600.0,22.5029,22.5029,22.4838,22.4838,13600.0
2013-05-16 12:00:00,23.58,23.58,23.55,23.57,43200.0,22.4838,22.4838,22.4552,22.4743,43200.0
2013-05-16 12:10:00,23.57,23.67,23.57,23.67,40000.0,22.4743,22.5696,22.4743,22.5696,40000.0
2013-05-16 12:20:00,23.67,23.71,23.67,23.7,39400.0,22.5696,22.6078,22.5696,22.5983,39400.0
2013-05-16 12:30:00,23.7,23.7,23.67,23.67,9400.0,22.5983,22.5983,22.5696,22.5696,9400.0
2013-05-16 12:40:00,23.67,23.75,23.65,23.75,41400.0,22.5696,22.6459,22.5506,22.6459,41400.0
2013-05-16 12:50:00,23.73,23.73,23.7,23.73,14600.0,22.6269,22.6269,22.5983,22.6269,14600.0
2013-05-16 13:00:00,23.73,23.79,23.72,23.79,101600.0,22.6269,22.6841,22.6173,22.6841,101600.0
2013-05-16 13:10:00,23.79,23.79,23.77,23.78,22400.0,22.6841,22.6841,22.665,22.6745,22400.0
2013-05-16 13:20:00,23.78,23.79,23.77,23.77,31600.0,22.6745,22.6841,22.665,22.665,31600.0
2013-05-16 13:30:00,23.77,23.78,23.77,23.77,31800.0,22.665,22.6745,22.665,22.665,31800.0
2013-05-16 13:40:00,23.77,23.78,23.66,23.68,67400.0,22.665,22.6745,22.5601,22.5792,67400.0
2013-05-16 13:50:00,23.68,23.68,23.62,23.63,29600.0,22.5792,22.5792,22.522,22.5315,29600.0
2013-05-16 14:00:00,23.63,23.64,23.61,23.62,36400.0,22.5315,22.541,22.5124,22.522,36400.0
2013-05-16 14:10:00,23.61,23.63,23.59,23.59,29800.0,22.5124,22.5315,22.4934,22.4934,29800.0
2013-05-16 14:20:00,23.59,23.6,23.55,23.57,37000.0,22.4934,22.5029,22.4552,22.4743,37000.0
2013-05-16 14:30:00,23.57,23.58,23.55,23.55,26000.0,22.4743,22.4838,22.4552,22.4552,26000.0
2013-05-16 14:40:00,23.55,23.55,23.52,23.53,33400.0,22.4552,22.4552,22.4266,22.4362,33400.0
2013-05-16 14:50:00,23.53,23.53,23.51,23.53,24400.0,22.4362,22.4362,22.4171,22.4362,24400.0
2013-05-16 15:00:00,23.52,23.53,23.5,23.5,37600.0,22.4266,22.4362,22.4075,22.4075,37600.0
2013-05-16 15:10:00,23.51,23.52,23.47,23.48,39000.0,22.4171,22.4266,22.3789,22.3885,39000.0
2013-05-16 15:20:00,23.48,23.48,23.43,23.43,87800.0,22.3885,22.3885,22.3408,22.3408,87800.0
2013-05-16 15:30:00,23.43,23.44,23.39,23.41,116000.0,22.3408,22.3503,22.3027,22.3217,116000.0
2013-05-16 15:40:00,23.41,23.42,23.38,23.38,112600.0,22.3217,22.3313,22.2931,22.2931,112600.0
2013-05-16 15:50:00,23.38,23.41,23.36,23.38,142000.0,22.2931,22.3217,22.2741,22.2931,142000.0
2013-05-17 09:30:00,23.39,23.46,23.35,23.43,35800.0,22.3027,22.3694,22.2645,22.3408,35800.0
2013-05-17 09:40:00,23.43,23.49,23.43,23.48,21200.0,22.3408,22.398,22.3408,22.3885,21200.0
2013-05-17 09:50:00,23.48,23.55,23.48,23.54,17400.0,22.3885,22.4552,22.3885,22.4457,17400.0
2013-05-17 10:00:00,23.54,23.58,23.52,23.52,23400.0,22.4457,22.4838,22.4266,22.4266,23400.0
2013-05-17 10:10:00,23.52,23.55,23.5,23.51,63800.0,22.4266,22.4552,22.4075,22.4171,63800.0
2013-05-17 10:20:00,23.51,23.57,23.5,23.5,39000.0,22.4171,22.4743,22.4075,22.4075,39000.0
2013-05-17 10:30:00,23.5,23.57,23.5,23.57,92000.0,22.4075,22.4743,22.4075,22.4743,92000.0
2013-05-17 10:40:00,23.57,23.61,23.55,23.55,19800.0,22.4743,22.5124,22.4552,22.4552,19800.0
2013-05-17 10:50:00,23.55,23.6,23.53,23.59,38000.0,22.4552,22.5029,22.4362,22.4934,38000.0
2013-05-17 11:00:00,23.59,23.65,23.59,23.65,32800.0,22.4934,22.5506,22.4934,22.5506,32800.0
2013-05-17 11:10:00,23.65,23.7,23.65,23.69,18200.0,22.5506,22.5983,22.5506,22.5887,18200.0
2013-05-17 11:20:00,23.69,23.7,23.67,23.67,15600.0,22.5887,22.5983,22.5696,22.5696,15600.0
2013-05-17 11:30:00,23.68,23.71,23.67,23.71,26600.0,22.5792,22.6078,22.5696,22.6078,26600.0
2013-05-17 11:40:00,23.72,23.73,23.69,23.72,21200.0,22.6173,22.6269,22.5887,22.6173,21200.0
2013-05-17 11:50:00,23.71,23.72,23.7,23.71,13400.0,22.6078,22.6173,22.5983,22.6078,13400.0
2013-05-17 12:00:00,23.71,23.79,23.7,23.74,86800.0,22.6078,22.6841,22.5983,22.6364,86800.0
2013-05-17 12:10:00,23.75,23.77,23.75,23.75,16800.0,22.6459,22.665,22.6459,22.6459,16800.0
2013-05-17 12:20:00,23.75,23.82,23.75,23.82,47600.0,22.6459,22.7127,22.6459,22.7127,47600.0
2013-05-17 12:30:00,23.82,23.83,23.8,23.8,13800.0,22.7127,22.7222,22.6936,22.6936,13800.0
2013-05-17 12:40:00,23.81,23.84,23.81,23.83,75400.0,22.7031,22.7317,22.7031,22.7222,75400.0
2013-05-17 12:50:00,23.84,23.85,23.81,23.81,13000.0,22.7317,22.7413,22.7031,22.7031,13000.0
2013-05-17 13:00:00,23.82,23.82,23.78,23.8,19800.0,22.7127,22.7127,22.6745,22.6936,19800.0
2013-05-17 13:10:00,23.8,23.82,23.79,23.8,14000.0,22.6936,22.7127,22.6841,22.6936,14000.0
2013-05-17 13:20:00,23.81,23.82,23.79,23.81,28800.0,22.7031,22.7127,22.6841,22.7031,28800.0
2013-05-17 13:30:00,23.81,23.81,23.78,23.79,12000.0,22.7031,22.7031,22.6745,22.6841,12000.0
2013-05-17 13:40:00,23.78,23.8,23.74,23.75,13200.0,22.6745,22.6936,22.6364,22.6459,13200.0
2013-05-17 13:50:00,23.74,23.74,23.7,23.71,22800.0,22.6364,22.6364,22.5983,22.6078,22800.0
2013-05-17 14:00:00,23.71,23.73,23.69,23.7,20000.0,22.6078,22.6269,22.5887,22.5983,20000.0
2013-05-17 14:10:00,23.7,23.71,23.68,23.69,25200.0,22.5983,22.6078,22.5792,22.5887,25200.0
2013-05-17 14:20:00,23.68,23.69,23.66,23.66,32600.0,22.5792,22.5887,22.5601,22.5601,32600.0
2013-05-17 14:30:00,23.66,23.67,23.63,23.65,24800.0,22.5601,22.5696,22.5315,22.5506,24800.0
2013-05-17 14:40:00,23.64,23.67,23.64,23.65,24200.0,22.541,22.5696,22.541,22.5506,24200.0
2013-05-17 14:50:00,23.65,23.67,23.65,23.66,24000.0,22.5506,22.5696,22.5506,22.5601,24000.0
2013-05-17 15:00:00,23.66,23.67,23.63,23.63,32200.0,22.5601,22.5696,22.5315,22.5315,32200.0
2013-05-17 15:10:00,23.63,23.64,23.6,23.61,47600.0,22.5315,22.541,22.5029,22.5124,47600.0
2013-05-17 15:20:00,23.61,23.67,23.61,23.67,45400.0,22.5124,22.5696,22.5124,22.5696,45400.0
2013-05-17 15:30:00,23.66,23.68,23.66,23.67,44400.0,22.5601,22.5792,22.5601,22.5696,44400.0
2013-05-17 15:40:00,23.68,23.68,23.66,23.67,75600.0,22.5792,22.5792,22.5601,22.5696,75600.0
2013-05-17 15:50:00,23.67,23.7,23.66,23.68,136000.0,22.5696,22.5983,22.5601,22.5792,136000.0
2013-05-20 09:30:00,23.61,23.66,23.57,23.66,9800.0,22.5124,22.5601,22.4743,22.5601,9800.0
2013-05-20 09:40:00,23.68,23.7,23.61,23.62,29400.0,22.5792,22.5983,22.5124,22.522,29400.0
2013-05-20 09:50:00,23.62,23.7,23.61,23.68,8600.0,22.522,22.5983,22.5124,22.5792,8600.0
2013-05-20 10:00:00,23.7,23.7,23.64,23.64,110000.0,22.5983,22.5983,22.541,22.541,110000.0
2013-05-20 10:10:00,23.64,23.64,23.6,23.63,19600.0,22.541,22.541,22.5029,22.5315,19600.0
2013-05-20 10:20:00,23.64,23.64,23.6,23.61,98800.0,22.541,22.541,22.5029,22.5124,98800.0
2013-05-20 10:30:00,23.61,23.69,23.6,23.67,48400.0,22.5124,22.5887,22.5029,22.5696,48400.0
2013-05-20 10:40:00,23.67,23.73,23.65,23.73,57800.0,22.5696,22.6269,22.5506,22.6269,57800.0
2013-05-20 10:50:00,23.73,23.74,23.7,23.71,40200.0,22.6269,22.6364,22.5983,22.6078,40200.0
2013-05-20 11:00:00,23.72,23.75,23.7,23.71,26400.0,22.6173,22.6459,22.5983,22.6078,26400.0
2013-05-20 11:10:00,23.71,23.75,23.7,23.75,5200.0,22.6078,22.6459,22.5983,22.6459,5200.0
2013-05-20 11:20:00,23.73,23.75,23.71,23.71,13400.0,22.6269,22.6459,22.6078,22.6078,13400.0
2013-05-20 11:30:00,23.71,23.74,23.7,23.73,19000.0,22.6078,22.6364,22.5983,22.6269,19000.0
2013-05-20 11:40:00,23.74,23.75,23.74,23.74,14600.0,22.6364,22.6459,22.6364,22.6364,14600.0
2013-05-20 11:50:00,23.74,23.75,23.73,23.74,11600.0,22.6364,22.6459,22.6269,22.6364,11600.0
2013-05-20 12:00:00,23.74,23.75,23.74,23.74,18400.0,22.6364,22.6459,22.6364,22.6364,18400.0
2013-05-20 12:10:00,23.75,23.75,23.7,23.71,107800.0,22.6459,22.6459,22.5983,22.6078,107800.0
2013-05-20 12:20:00,23.71,23.73,23.69,23.7,18400.0,22.6078,22.6269,22.5887,22.5983,18400.0
2013-05-20 12:30:00,23.69,23.72,23.66,23.66,9400.0,22.5887,22.6173,22.5601,22.5601,9400.0
2013-05-20 12:40:00,23.66,23.68,23.65,23.66,13000.0,22.5601,22.5792,22.5506,22.5601,13000.0
2013-05-20 12:50:00,23.66,23.68,23.66,23.66,10400.0,22.5601,22.5792,22.5601,22.5601,10400.0
2013-05-20 13:00:00,23.66,23.7,23.66,23.68,11200.0,22.5601,22.5983,22.5601,22.5792,11200.0
2013-05-20 13:10:00,23.7,23.7,23.67,23.67,10600.0,22.5983,22.5983,22.5696,22.5696,10600.0
2013-05-20 13:20:00,23.66,23.66,23.61,23.63,102400.0,22.5601,22.5601,22.5124,22.5315,102400.0
2013-05-20 13:30:00,23.62,23.66,23.62,23.65,9800.0,22.522,22.5601,22.522,22.5506,9800.0
2013-05-20 13:40:00,23.65,23.66,23.6,23.65,24600.0,22.5506,22.5601,22.5029,22.5506,24600.0
2013-05-20 13:50:00,23.65,23.68,23.64,23.66,15200.0,22.5506,22.5792,22.541,22.5601,15200.0
2013-05-20 14:00:00,23.66,23.66,23.61,23.65,9000.0,22.5601,22.5601,22.5124,22.5506,9000.0
2013-05-20 14:10:00,23.65,23.67,23.64,23.66,10600.0,22.5506,22.5696,22.541,22.5601,10600.0
2013-05-20 14:20:00,23.66,23.73,23.66,23.73,14800.0,22.5601,22.6269,22.5601,22.6269,14800.0
2013-05-20 14:30:00,23.72,23.75,23.72,23.73,14800.0,22.6173,22.6459,22.6173,22.6269,14800.0
2013-05-20 14:40:00,23.72,23.74,23.7,23.73,26200.0,22.6173,22.6364,22.5983,22.6269,26200.0
2013-05-20 14:50:00,23.73,23.75,23.71,23.72,18600.0,22.6269,22.6459,22.6078,22.6173,18600.0
2013-05-20 15:00:00,23.72,23.73,23.71,23.73,17600.0,22.6173,22.6269,22.6078,22.6269,17600.0
2013-05-20 15:10:00,23.73,23.73,23.7,23.7,34000.0,22.6269,22.6269,22.5983,22.5983,34000.0
2013-05-20 15:20:00,23.7,23.7,23.65,23.67,34600.0,22.5983,22.5983,22.5506,22.5696,34600.0
2013-05-20 15:30:00,23.67,23.7,23.67,23.68,44600.0,22.5696,22.5983,22.5696,22.5792,44600.0
2013-05-20 15:40:00,23.68,23.72,23.68,23.69,44000.0,22.5792,22.6173,22.5792,22.5887,44000.0
2013-05-20 15:50:00,23.68,23.68,23.64,23.64,131800.0,22.5792,22.5792,22.541,22.541,131800.0
2013-05-21 09:30:00,23.63,23.75,23.63,23.68,19200.0,22.5315,22.6459,22.5315,22.5792,19200.0
2013-05-21 09:40:00,23.68,23.75,23.66,23.72,125800.0,22.5792,22.6459,22.5601,22.6173,125800.0
2013-05-21 09:50:00,23.73,23.75,23.71,23.73,39600.0,22.6269,22.6459,22.6078,22.6269,39600.0
2013-05-21 10:00:00,23.72,23.73,23.65,23.65,35600.0,22.6173,22.6269,22.5506,22.5506,35600.0
2013-05-21 10:10:00,23.65,23.66,23.58,23.65,84600.0,22.5506,22.5601,22.4838,22.5506,84600.0
2013-05-21 10:20:00,23.65,23.67,23.63,23.67,6600.0,22.5506,22.5696,22.5315,22.5696,6600.0
2013-05-21 10:30:00,23.67,23.69,23.66,23.69,9600.0,22.5696,22.5887,22.5601,22.5887,9600.0
2013-05-21 10:40:00,23.69,23.71,23.64,23.64,31200.0,22.5887,22.6078,22.541,22.541,31200.0
2013-05-21 10:50:00,23.64,23.65,23.64,23.65,9000.0,22.541,22.5506,22.541,22.5506,9000.0
2013-05-21 11:00:00,23.65,23.68,23.63,23.65,32000.0,22.5506,22.5792,22.5315,22.5506,32000.0
2013-05-21 11:10:00,23.65,23.66,23.64,23.66,83800.0,22.5506,22.5601,22.541,22.5601,83800.0
2013-05-21 11:20:00,23.65,23.7,23.65,23.67,103000.0,22.5506,22.5983,22.5506,22.5696,103000.0
2013-05-21 11:30:00,23.68,23.75,23.68,23.72,16600.0,22.5792,22.6459,22.5792,22.6173,16600.0
2013-05-21 11:40:00,23.73,23.74,23.68,23.69,45200.0,22.6269,22.6364,22.5792,22.5887,45200.0
2013-05-21 11:50:00,23.69,23.7,23.67,23.68,51200.0,22.5887,22.5983,22.5696,22.5792,51200.0
2013-05-21 12:00:00,23.68,23.68,23.67,23.67,54200.0,22.5792,22.5792,22.5696,22.5696,54200.0
2013-05-21 12:10:00,23.67,23.68,23.66,23.67,16400.0,22.5696,22.5792,22.5601,22.5696,16400.0
2013-05-21 12:20:00,23.67,23.68,23.67,23.67,11400.0,22.5696,22.5792,22.5696,22.5696,11400.0
2013-05-21 12:30:00,23.68,23.68,23.67,23.68,30800.0,22.5792,22.5792,22.5696,22.5792,30800.0
2013-05-21 12:40:00,23.67,23.68,23.65,23.66,17600.0,22.5696,22.5792,22.5506,22.5601,17600.0
2013-05-21 12:50:00,23.66,23.67,23.66,23.66,14400.0,22.5601,22.5696,22.5601,22.5601,14400.0
2013-05-21 13:00:00,23.65,23.69,23.65,23.67,122000.0,22.5506,22.5887,22.5506,22.5696,122000.0
2013-05-21 13:10:00,23.68,23.69,23.67,23.69,8200.0,22.5792,22.5887,22.5696,22.5887,8200.0
2013-05-21 13:20:00,23.69,23.71,23.68,23.71,8000.0,22.5887,22.6078,22.5792,22.6078,8000.0
2013-05-21 13:30:00,23.71,23.74,23.71,23.74,13600.0,22.6078,22.6364,22.6078,22.6364,13600.0
2013-05-21 13:40:00,23.75,23.75,23.71,23.71,25200.0,22.6459,22.6459,22.6078,22.6078,25200.0
2013-05-21 13:50:00,23.72,23.75,23.72,23.75,50000.0,22.6173,22.6459,22.6173,22.6459,50000.0
2013-05-21 14:00:00,23.75,23.75,23.75,23.75,24000.0,22.6459,22.6459,22.6459,22.6459,24000.0
2013-05-21 14:10:00,23.75,23.8,23.75,23.77,56200.0,22.6459,22.6936,22.6459,22.665,56200.0
2013-05-21 14:20:00,23.77,23.8,23.75,23.8,24400.0,22.665,22.6936,22.6459,22.6936,24400.0
2013-05-21 14:30:00,23.8,23.8,23.75,23.78,34000.0,22.6936,22.6936,22.6459,22.6745,34000.0
2013-05-21 14:40:00,23.78,23.82,23.78,23.82,20400.0,22.6745,22.7127,22.6745,22.7127,20400.0
2013-05-21 14:50:00,23.82,23.86,23.81,23.86,20000.0,22.7127,22.7508,22.7031,22.7508,20000.0
2013-05-21 15:00:00,23.86,23.86,23.82,23.83,32400.0,22.7508,22.7508,22.7127,22.7222,32400.0
2013-05-21 15:10:00,23.83,23.86,23.83,23.84,29400.0,22.7222,22.7508,22.7222,22.7317,29400.0
2013-05-21 15:20:00,23.84,23.84,23.77,23.77,69800.0,22.7317,22.7317,22.665,22.665,69800.0
2013-05-21 15:30:00,23.77,23.78,23.74,23.75,71000.0,22.665,22.6745,22.6364,22.6459,71000.0
2013-05-21 15:40:00,23.75,23.77,23.74,23.75,74600.0,22.6459,22.665,22.6364,22.6459,74600.0
2013-05-21 15:50:00,23.75,23.76,23.68,23.69,124200.0,22.6459,22.6555,22.5792,22.5887,124200.0
2013-05-22 09:30:00,23.81,23.85,23.65,23.78,39000.0,22.7031,22.7413,22.5506,22.6745,39000.0
2013-05-22 09:40:00,23.78,23.83,23.73,23.81,92000.0,22.6745,22.7222,22.6269,22.7031,92000.0
2013-05-22 09:50:00,23.81,23.82,23.77,23.8,21000.0,22.7031,22.7127,22.665,22.6936,21000.0
2013-05-22 10:00:00,23.82,23.84,23.78,23.82,36400.0,22.7127,22.7317,22.6745,22.7127,36400.0
2013-05-22 10:10:00,23.83,23.88,23.8,23.8,35400.0,22.7222,22.7699,22.6936,22.6936,35400.0
2013-05-22 10:20:00,23.8,23.85,23.78,23.82,13000.0,22.6936,22.7413,22.6745,22.7127,13000.0
2013-05-22 10:30:00,23.81,23.81,23.67,23.7,56600.0,22.7031,22.7031,22.5696,22.5983,56600.0
2013-05-22 10:40:00,23.69,23.74,23.67,23.71,37400.0,22.5887,22.6364,22.5696,22.6078,37400.0
2013-05-22 10:50:00,23.71,23.74,23.68,23.71,15800.0,22.6078,22.6364,22.5792,22.6078,15800.0
2013-05-22 11:00:00,23.7,23.74,23.68,23.72,23600.0,22.5983,22.6364,22.5792,22.6173,23600.0
2013-05-22 11:10:00,23.7,23.72,23.7,23.71,26400.0,22.5983,22.6173,22.5983,22.6078,26400.0
2013-05-22 11:20:00,23.72,23.74,23.68,23.74,10600.0,22.6173,22.6364,22.5792,22.6364,10600.0
2013-05-22 11:30:00,23.74,23.76,23.74,23.75,24800.0,22.6364,22.6555,22.6364,22.6459,24800.0
2013-05-22 11:40:00,23.75,23.78,23.74,23.75,33200.0,22.6459,22.6745,22.6364,22.6459,33200.0
2013-05-22 11:50:00,23.74,23.75,23.72,23.72,11000.0,22.6364,22.6459,22.6173,22.6173,11000.0
2013-05-22 12:00:00,23.73,23.74,23.71,23.72,22800.0,22.6269,22.6364,22.6078,22.6173,22800.0
2013-05-22 12:10:00,23.72,23.72,23.7,23.7,8000.0,22.6173,22.6173,22.5983,22.5983,8000.0
2013-05-22 12:20:00,23.7,23.71,23.66,23.67,19600.0,22.5983,22.6078,22.5601,22.5696,19600.0
2013-05-22 12:30:00,23.67,23.68,23.65,23.68,10800.0,22.5696,22.5792,22.5506,22.5792,10800.0
2013-05-22 12:40:00,23.7,23.7,23.65,23.66,24000.0,22.5983,22.5983,22.5506,22.5601,24000.0
2013-05-22 12:50:00,23.67,23.68,23.67,23.67,25000.0,22.5696,22.5792,22.5696,22.5696,25000.0
2013-05-22 13:00:00,23.67,23.67,23.64,23.64,20600.0,22.5696,22.5696,22.541,22.541,20600.0
2013-05-22 13:10:00,23.64,23.64,23.56,23.57,42200.0,22.541,22.541,22.4648,22.4743,42200.0
2013-05-22 13:20:00,23.56,23.58,23.54,23.57,55200.0,22.4648,22.4838,22.4457,22.4743,55200.0
2013-05-22 13:30:00,23.56,23.56,23.52,23.56,22600.0,22.4648,22.4648,22.4266,22.4648,22600.0
2013-05-22 13:40:00,23.56,23.59,23.5,23.53,29000.0,22.4648,22.4934,22.4075,22.4362,29000.0
2013-05-22 13:50:00,23.53,23.54,23.5,23.52,45600.0,22.4362,22.4457,22.4075,22.4266,45600.0
2013-05-22 14:00:00,23.54,23.55,23.43,23.47,57000.0,22.4457,22.4552,22.3408,22.3789,57000.0
2013-05-22 14:10:00,23.46,23.5,23.39,23.5,51000.0,22.3694,22.4075,22.3027,22.4075,51000.0
2013-05-22 14:20:00,23.5,23.52,23.48,23.51,127800.0,22.4075,22.4266,22.3885,22.4171,127800.0
2013-05-22 14:30:00,23.51,23.55,23.5,23.52,24000.0,22.4171,22.4552,22.4075,22.4266,24000.0
2013-05-22 14:40:00,23.53,23.56,23.5,23.56,23800.0,22.4362,22.4648,22.4075,22.4648,23800.0
2013-05-22 14:50:00,23.55,23.57,23.53,23.57,38400.0,22.4552,22.4743,22.4362,22.4743,38400.0
2013-05-22 15:00:00,23.57,23.57,23.5,23.53,24600.0,22.4743,22.4743,22.4075,22.4362,24600.0
2013-05-22 15:10:00,23.54,23.54,23.5,23.52,21200.0,22.4457,22.4457,22.4075,22.4266,21200.0
2013-05-22 15:20:00,23.5,23.51,23.45,23.46,45400.0,22.4075,22.4171,22.3599,22.3694,45400.0
2013-05-22 15:30:00,23.45,23.47,23.42,23.46,33400.0,22.3599,22.3789,22.3313,22.3694,33400.0
2013-05-22 15:40:00,23.46,23.5,23.45,23.48,79000.0,22.3694,22.4075,22.3599,22.3885,79000.0
2013-05-22 15:50:00,23.48,23.54,23.47,23.49,117800.0,22.3885,22.4457,22.3789,22.398,117800.0
2013-05-23 09:30:00,23.3,23.34,23.24,23.33,24400.0,22.2168,22.255,22.1596,22.2455,24400.0
2013-05-23 09:40:00,23.33,23.41,23.33,23.38,6600.0,22.2455,22.3217,22.2455,22.2931,6600.0
2013-05-23 09:50:00,23.38,23.41,23.36,23.36,9800.0,22.2931,22.3217,22.2741,22.2741,9800.0
2013-05-23 10:00:00,23.36,23.48,23.35,23.45,32600.0,22.2741,22.3885,22.2645,22.3599,32600.0
2013-05-23 10:10:00,23.46,23.5,23.43,23.5,80600.0,22.3694,22.4075,22.3408,22.4075,80600.0
2013-05-23 10:20:00,23.48,23.52,23.48,23.51,42400.0,22.3885,22.4266,22.3885,22.4171,42400.0
2013-05-23 10:30:00,23.5,23.54,23.49,23.49,28200.0,22.4075,22.4457,22.398,22.398,28200.0
2013-05-23 10:40:00,23.49,23.53,23.49,23.51,27800.0,22.398,22.4362,22.398,22.4171,27800.0
2013-05-23 10:50:00,23.53,23.57,23.53,23.53,14200.0,22.4362,22.4743,22.4362,22.4362,14200.0
2013-05-23 11:00:00,23.53,23.56,23.53,23.56,37200.0,22.4362,22.4648,22.4362,22.4648,37200.0
2013-05-23 11:10:00,23.55,23.57,23.5,23.52,263800.0,22.4552,22.4743,22.4075,22.4266,263800.0
2013-05-23 11:20:00,23.53,23.61,23.51,23.59,118000.0,22.4362,22.5124,22.4171,22.4934,118000.0
2013-05-23 11:30:00,23.58,23.6,23.56,23.6,71400.0,22.4838,22.5029,22.4648,22.5029,71400.0
2013-05-23 11:40:00,23.61,23.62,23.55,23.55,148000.0,22.5124,22.522,22.4552,22.4552,148000.0
2013-05-23 11:50:00,23.56,23.6,23.54,23.59,55600.0,22.4648,22.5029,22.4457,22.4934,55600.0
2013-05-23 12:00:00,23.6,23.62,23.55,23.56,128000.0,22.5029,22.522,22.4552,22.4648,128000.0
2013-05-23 12:10:00,23.58,23.61,23.57,23.61,17200.0,22.4838,22.5124,22.4743,22.5124,17200.0
2013-05-23 12:20:00,23.61,23.61,23.56,23.6,62200.0,22.5124,22.5124,22.4648,22.5029,62200.0
2013-05-23 12:30:00,23.58,23.59,23.55,23.55,4000.0,22.4838,22.4934,22.4552,22.4552,4000.0
2013-05-23 12:40:00,23.55,23.58,23.53,23.56,19600.0,22.4552,22.4838,22.4362,22.4648,19600.0
2013-05-23 12:50:00,23.56,23.59,23.54,23.57,21600.0,22.4648,22.4934,22.4457,22.4743,21600.0
2013-05-23 13:00:00,23.57,23.57,23.55,23.55,19600.0,22.4743,22.4743,22.4552,22.4552,19600.0
2013-05-23 13:10:00,23.55,23.57,23.55,23.55,34600.0,22.4552,22.4743,22.4552,22.4552,34600.0
2013-05-23 13:20:00,23.55,23.56,23.46,23.48,99600.0,22.4552,22.4648,22.3694,22.3885,99600.0
2013-05-23 13:30:00,23.48,23.52,23.46,23.48,120400.0,22.3885,22.4266,22.3694,22.3885,120400.0
2013-05-23 13:40:00,23.47,23.49,23.47,23.49,36400.0,22.3789,22.398,22.3789,22.398,36400.0
2013-05-23 13:50:00,23.49,23.5,23.47,23.5,19200.0,22.398,22.4075,22.3789,22.4075,19200.0
2013-05-23 14:00:00,23.5,23.5,23.48,23.49,18400.0,22.4075,22.4075,22.3885,22.398,18400.0
2013-05-23 14:10:00,23.49,23.49,23.47,23.47,19800.0,22.398,22.398,22.3789,22.3789,19800.0
2013-05-23 14:20:00,23.48,23.48,23.43,23.43,15000.0,22.3885,22.3885,22.3408,22.3408,15000.0
2013-05-23 14:30:00,23.43,23.43,23.38,23.4,14400.0,22.3408,22.3408,22.2931,22.3122,14400.0
2013-05-23 14:40:00,23.41,23.46,23.41,23.45,17000.0,22.3217,22.3694,22.3217,22.3599,17000.0
2013-05-23 14:50:00,23.46,23.48,23.42,23.43,67000.0,22.3694,22.3885,22.3313,22.3408,67000.0
2013-05-23 15:00:00,23.43,23.45,23.42,23.43,37400.0,22.3408,22.3599,22.3313,22.3408,37400.0
2013-05-23 15:10:00,23.43,23.44,23.41,23.43,69400.0,22.3408,22.3503,22.3217,22.3408,69400.0
2013-05-23 15:20:00,23.43,23.44,23.41,23.42,28800.0,22.3408,22.3503,22.3217,22.3313,28800.0
2013-05-23 15:30:00,23.43,23.43,23.38,23.38,21800.0,22.3408,22.3408,22.2931,22.2931,21800.0
2013-05-23 15:40:00,23.39,23.42,23.38,23.4,94400.0,22.3027,22.3313,22.2931,22.3122,94400.0
2013-05-23 15:50:00,23.41,23.5,23.39,23.49,199400.0,22.3217,22.4075,22.3027,22.398,199400.0
2013-05-24 09:30:00,23.41,23.41,23.24,23.33,13000.0,22.3217,22.3217,22.1596,22.2455,13000.0
2013-05-24 09:40:00,23.36,23.36,23.32,23.33,8000.0,22.2741,22.2741,22.2359,22.2455,8000.0
2013-05-24 09:50:00,23.31,23.36,23.31,23.32,48800.0,22.2264,22.2741,22.2264,22.2359,48800.0
2013-05-24 10:00:00,23.32,23.33,23.29,23.32,17000.0,22.2359,22.2455,22.2073,22.2359,17000.0
2013-05-24 10:10:00,23.3,23.33,23.3,23.32,13000.0,22.2168,22.2455,22.2168,22.2359,13000.0
2013-05-24 10:20:00,23.31,23.33,23.29,23.33,7400.0,22.2264,22.2455,22.2073,22.2455,7400.0
2013-05-24 10:30:00,23.33,23.37,23.32,23.37,50000.0,22.2455,22.2836,22.2359,22.2836,50000.0
2013-05-24 10:40:00,23.36,23.46,23.36,23.46,33400.0,22.2741,22.3694,22.2741,22.3694,33400.0
2013-05-24 10:50:00,23.46,23.47,23.43,23.47,29000.0,22.3694,22.3789,22.3408,22.3789,29000.0
2013-05-24 11:00:00,23.47,23.49,23.42,23.48,64200.0,22.3789,22.398,22.3313,22.3885,64200.0
2013-05-24 11:10:00,23.47,23.5,23.46,23.48,16600.0,22.3789,22.4075,22.3694,22.3885,16600.0
2013-05-24 11:20:00,23.48,23.5,23.47,23.49,23400.0,22.3885,22.4075,22.3789,22.398,23400.0
2013-05-24 11:30:00,23.49,23.52,23.47,23.52,12800.0,22.398,22.4266,22.3789,22.4266,12800.0
2013-05-24 11:40:00,23.53,23.55,23.5,23.5,29400.0,22.4362,22.4552,22.4075,22.4075,29400.0
2013-05-24 11:50:00,23.5,23.51,23.49,23.5,17000.0,22.4075,22.4171,22.398,22.4075,17000.0
2013-05-24 12:00:00,23.51,23.55,23.51,23.54,112200.0,22.4171,22.4552,22.4171,22.4457,112200.0
2013-05-24 12:10:00,23.54,23.54,23.49,23.5,143800.0,22.4457,22.4457,22.398,22.4075,143800.0
2013-05-24 12:20:00,23.5,23.5,23.48,23.5,7800.0,22.4075,22.4075,22.3885,22.4075,7800.0
2013-05-24 12:30:00,23.5,23.5,23.48,23.48,13000.0,22.4075,22.4075,22.3885,22.3885,13000.0
2013-05-24 12:40:00,23.48,23.5,23.48,23.5,7400.0,22.3885,22.4075,22.3885,22.4075,7400.0
2013-05-24 12:50:00,23.5,23.5,23.5,23.5,12600.0,22.4075,22.4075,22.4075,22.4075,12600.0
2013-05-24 13:00:00,23.5,23.5,23.5,23.5,10800.0,22.4075,22.4075,22.4075,22.4075,10800.0
2013-05-24 13:10:00,23.5,23.5,23.5,23.5,18600.0,22.4075,22.4075,22.4075,22.4075,18600.0
2013-05-24 13:20:00,23.5,23.5,23.5,23.5,32400.0,22.4075,22.4075,22.4075,22.4075,32400.0
2013-05-24 13:30:00,23.5,23.5,23.5,23.5,13400.0,22.4075,22.4075,22.4075,22.4075,13400.0
2013-05-24 13:40:00,23.5,23.5,23.5,23.5,18800.0,22.4075,22.4075,22.4075,22.4075,18800.0
2013-05-24 13:50:00,23.5,23.52,23.5,23.51,12600.0,22.4075,22.4266,22.4075,22.4171,12600.0
2013-05-24 14:00:00,23.51,23.52,23.5,23.52,12000.0,22.4171,22.4266,22.4075,22.4266,12000.0
2013-05-24 14:10:00,23.52,23.52,23.5,23.52,15000.0,22.4266,22.4266,22.4075,22.4266,15000.0
2013-05-24 14:20:00,23.53,23.53,23.5,23.51,6200.0,22.4362,22.4362,22.4075,22.4171,6200.0
2013-05-24 14:30:00,23.52,23.53,23.5,23.5,7000.0,22.4266,22.4362,22.4075,22.4075,7000.0
2013-05-24 14:40:00,23.5,23.55,23.5,23.53,6800.0,22.4075,22.4552,22.4075,22.4362,6800.0
2013-05-24 14:50:00,23.53,23.54,23.5,23.52,11200.0,22.4362,22.4457,22.4075,22.4266,11200.0
2013-05-24 15:00:00,23.52,23.53,23.5,23.53,6800.0,22.4266,22.4362,22.4075,22.4362,6800.0
2013-05-24 15:10:00,23.53,23.54,23.5,23.5,10200.0,22.4362,22.4457,22.4075,22.4075,10200.0
2013-05-24 15:20:00,23.5,23.52,23.5,23.5,15600.0,22.4075,22.4266,22.4075,22.4075,15600.0
2013-05-24 15:30:00,23.5,23.5,23.47,23.48,27400.0,22.4075,22.4075,22.3789,22.3885,27400.0
2013-05-24 15:40:00,23.47,23.5,23.47,23.5,24400.0,22.3789,22.4075,22.3789,22.4075,24400.0
2013-05-24 15:50:00,23.5,23.56,23.49,23.55,47200.0,22.4075,22.4648,22.398,22.4552,47200.0
2013-05-28 09:30:00,23.75,23.77,23.68,23.76,7000.0,22.6459,22.665,22.5792,22.6555,7000.0
2013-05-28 09:40:00,23.75,23.85,23.73,23.85,13000.0,22.6459,22.7413,22.6269,22.7413,13000.0
2013-05-28 09:50:00,23.85,23.91,23.84,23.89,16800.0,22.7413,22.7985,22.7317,22.7794,16800.0
2013-05-28 10:00:00,23.91,23.98,23.91,23.98,12400.0,22.7985,22.8652,22.7985,22.8652,12400.0
2013-05-28 10:10:00,23.97,23.98,23.93,23.93,29200.0,22.8557,22.8652,22.8176,22.8176,29200.0
2013-05-28 10:20:00,23.95,23.97,23.93,23.95,11200.0,22.8366,22.8557,22.8176,22.8366,11200.0
2013-05-28 10:30:00,23.95,23.95,23.89,23.9,30800.0,22.8366,22.8366,22.7794,22.789,30800.0
2013-05-28 10:40:00,23.9,23.9,23.86,23.88,13000.0,22.789,22.789,22.7508,22.7699,13000.0
2013-05-28 10:50:00,23.87,23.87,23.83,23.83,11200.0,22.7603,22.7603,22.7222,22.7222,11200.0
2013-05-28 11:00:00,23.85,23.85,23.81,23.81,14800.0,22.7413,22.7413,22.7031,22.7031,14800.0
2013-05-28 11:10:00,23.81,23.84,23.81,23.84,15800.0,22.7031,22.7317,22.7031,22.7317,15800.0
2013-05-28 11:20:00,23.83,23.86,23.8,23.84,66800.0,22.7222,22.7508,22.6936,22.7317,66800.0
2013-05-28 11:30:00,23.84,23.86,23.83,23.83,35000.0,22.7317,22.7508,22.7222,22.7222,35000.0
2013-05-28 11:40:00,23.84,23.85,23.8,23.82,7800.0,22.7317,22.7413,22.6936,22.7127,7800.0
2013-05-28 11:50:00,23.82,23.84,23.75,23.75,13000.0,22.7127,22.7317,22.6459,22.6459,13000.0
2013-05-28 12:00:00,23.75,23.79,23.75,23.78,3000.0,22.6459,22.6841,22.6459,22.6745,3000.0
2013-05-28 12:10:00,23.78,23.8,23.75,23.75,12600.0,22.6745,22.6936,22.6459,22.6459,12600.0
2013-05-28 12:20:00,23.75,23.76,23.73,23.73,14600.0,22.6459,22.6555,22.6269,22.6269,14600.0
2013-05-28 12:30:00,23.73,23.74,23.73,23.74,7600.0,22.6269,22.6364,22.6269,22.6364,7600.0
2013-05-28 12:40:00,23.74,23.75,23.73,23.73,3200.0,22.6364,22.6459,22.6269,22.6269,3200.0
2013-05-28 12:50:00,23.73,23.75,23.72,23.72,27600.0,22.6269,22.6459,22.6173,22.6173,27600.0
2013-05-28 13:00:00,23.74,23.75,23.72,23.74,4200.0,22.6364,22.6459,22.6173,22.6364,4200.0
2013-05-28 13:10:00,23.73,23.74,23.71,23.72,5400.0,22.6269,22.6364,22.6078,22.6173,5400.0
2013-05-28 13:20:00,23.71,23.72,23.68,23.71,6400.0,22.6078,22.6173,22.5792,22.6078,6400.0
2013-05-28 13:30:00,23.72,23.72,23.67,23.7,11600.0,22.6173,22.6173,22.5696,22.5983,11600.0
2013-05-28 13:40:00,23.68,23.69,23.61,23.61,26000.0,22.5792,22.5887,22.5124,22.5124,26000.0
2013-05-28 13:50:00,23.61,23.61,23.53,23.53,41800.0,22.5124,22.5124,22.4362,22.4362,41800.0
2013-05-28 14:00:00,23.53,23.55,23.49,23.49,54600.0,22.4362,22.4552,22.398,22.398,54600.0
2013-05-28 14:10:00,23.49,23.52,23.46,23.52,26400.0,22.398,22.4266,22.3694,22.4266,26400.0
2013-05-28 14:20:00,23.52,23.52,23.49,23.5,19000.0,22.4266,22.4266,22.398,22.4075,19000.0
2013-05-28 14:30:00,23.5,23.5,23.46,23.46,13600.0,22.4075,22.4075,22.3694,22.3694,13600.0
2013-05-28 14:40:00,23.46,23.51,23.46,23.49,26000.0,22.3694,22.4171,22.3694,22.398,26000.0
2013-05-28 14:50:00,23.49,23.5,23.47,23.5,32400.0,22.398,22.4075,22.3789,22.4075,32400.0
2013-05-28 15:00:00,23.5,23.5,23.47,23.49,27000.0,22.4075,22.4075,22.3789,22.398,27000.0
2013-05-28 15:10:00,23.49,23.49,23.47,23.48,27000.0,22.398,22.398,22.3789,22.3885,27000.0
2013-05-28 15:20:00,23.48,23.49,23.45,23.47,35800.0,22.3885,22.398,22.3599,22.3789,35800.0
2013-05-28 15:30:00,23.47,23.51,23.46,23.5,45000.0,22.3789,22.4171,22.3694,22.4075,45000.0
2013-05-28 15:40:00,23.5,23.53,23.49,23.49,70400.0,22.4075,22.4362,22.398,22.398,70400.0
2013-05-28 15:50:00,23.49,23.49,23.43,23.43,159000.0,22.398,22.398,22.3408,22.3408,159000.0
2013-05-29 09:30:00,23.43,23.57,23.39,23.54,141200.0,22.3408,22.4743,22.3027,22.4457,141200.0
2013-05-29 09:40:00,23.56,23.56,23.41,23.5,25200.0,22.4648,22.4648,22.3217,22.4075,25200.0
2013-05-29 09:50:00,23.53,23.58,23.5,23.56,66200.0,22.4362,22.4838,22.4075,22.4648,66200.0
2013-05-29 10:00:00,23.57,23.65,23.56,23.65,25800.0,22.4743,22.5506,22.4648,22.5506,25800.0
2013-05-29 10:10:00,23.64,23.65,23.59,23.63,70400.0,22.541,22.5506,22.4934,22.5315,70400.0
2013-05-29 10:20:00,23.64,23.64,23.5,23.51,73200.0,22.541,22.541,22.4075,22.4171,73200.0
2013-05-29 10:30:00,23.51,23.57,23.5,23.56,83400.0,22.4171,22.4743,22.4075,22.4648,83400.0
2013-05-29 10:40:00,23.56,23.57,23.51,23.55,164600.0,22.4648,22.4743,22.4171,22.4552,164600.0
2013-05-29 10:50:00,23.54,23.58,23.53,23.55,58400.0,22.4457,22.4838,22.4362,22.4552,58400.0
2013-05-29 11:00:00,23.56,23.56,23.51,23.54,23800.0,22.4648,22.4648,22.4171,22.4457,23800.0
2013-05-29 11:10:00,23.55,23.59,23.54,23.55,53200.0,22.4552,22.4934,22.4457,22.4552,53200.0
2013-05-29 11:20:00,23.55,23.59,23.55,23.57,31800.0,22.4552,22.4934,22.4552,22.4743,31800.0
2013-05-29 11:30:00,23.58,23.59,23.55,23.55,43800.0,22.4838,22.4934,22.4552,22.4552,43800.0
2013-05-29 11:40:00,23.56,23.59,23.56,23.58,28200.0,22.4648,22.4934,22.4648,22.4838,28200.0
2013-05-29 11:50:00,23.57,23.59,23.57,23.57,17200.0,22.4743,22.4934,22.4743,22.4743,17200.0
2013-05-29 12:00:00,23.58,23.59,23.56,23.57,24400.0,22.4838,22.4934,22.4648,22.4743,24400.0
2013-05-29 12:10:00,23.57,23.59,23.57,23.59,17600.0,22.4743,22.4934,22.4743,22.4934,17600.0
2013-05-29 12:20:00,23.59,23.59,23.57,23.58,11200.0,22.4934,22.4934,22.4743,22.4838,11200.0
2013-05-29 12:30:00,23.58,23.59,23.56,23.58,16200.0,22.4838,22.4934,22.4648,22.4838,16200.0
2013-05-29 12:40:00,23.58,23.58,23.56,23.56,10800.0,22.4838,22.4838,22.4648,22.4648,10800.0
2013-05-29 12:50:00,23.56,23.58,23.55,23.58,19000.0,22.4648,22.4838,22.4552,22.4838,19000.0
2013-05-29 13:00:00,23.58,23.61,23.57,23.57,93400.0,22.4838,22.5124,22.4743,22.4743,93400.0
2013-05-29 13:10:00,23.56,23.59,23.54,23.58,25200.0,22.4648,22.4934,22.4457,22.4838,25200.0
2013-05-29 13:20:00,23.58,23.62,23.57,23.62,44800.0,22.4838,22.522,22.4743,22.522,44800.0
2013-05-29 13:30:00,23.61,23.73,23.58,23.73,38200.0,22.5124,22.6269,22.4838,22.6269,38200.0
2013-05-29 13:40:00,23.74,23.81,23.74,23.81,80000.0,22.6364,22.7031,22.6364,22.7031,80000.0
2013-05-29 13:50:00,23.81,23.87,23.79,23.86,21600.0,22.7031,22.7603,22.6841,22.7508,21600.0
2013-05-29 14:00:00,23.86,23.89,23.81,23.89,273800.0,22.7508,22.7794,22.7031,22.7794,273800.0
2013-05-29 14:10:00,23.88,24.03,23.88,24.01,79600.0,22.7699,22.9129,22.7699,22.8938,79600.0
2013-05-29 14:20:00,24.02,24.05,23.98,24.0,90400.0,22.9034,22.932,22.8652,22.8843,90400.0
2013-05-29 14:30:00,24.0,24.02,23.98,23.99,92000.0,22.8843,22.9034,22.8652,22.8748,92000.0
2013-05-29 14:40:00,23.98,24.03,23.96,23.98,32400.0,22.8652,22.9129,22.8462,22.8652,32400.0
2013-05-29 14:50:00,23.97,23.99,23.95,23.95,33600.0,22.8557,22.8748,22.8366,22.8366,33600.0
2013-05-29 15:00:00,23.96,23.98,23.94,23.97,29200.0,22.8462,22.8652,22.8271,22.8557,29200.0
2013-05-29 15:10:00,23.96,23.98,23.95,23.97,43800.0,22.8462,22.8652,22.8366,22.8557,43800.0
2013-05-29 15:20:00,23.97,24.01,23.97,24.01,124000.0,22.8557,22.8938,22.8557,22.8938,124000.0
2013-05-29 15:30:00,24.02,24.06,23.99,24.05,74800.0,22.9034,22.9415,22.8748,22.932,74800.0
2013-05-29 15:40:00,24.06,24.07,24.0,24.01,119800.0,22.9415,22.9511,22.8843,22.8938,119800.0
2013-05-29 15:50:00,24.0,24.01,24.0,24.0,119000.0,22.8843,22.8938,22.8843,22.8843,119000.0
2013-05-30 09:30:00,24.03,24.17,24.0,24.17,35600.0,22.9129,23.0464,22.8843,23.0464,35600.0
2013-05-30 09:40:00,24.17,24.25,24.16,24.23,18000.0,23.0464,23.1227,23.0369,23.1036,18000.0
2013-05-30 09:50:00,24.21,24.23,24.21,24.22,15400.0,23.0845,23.1036,23.0845,23.0941,15400.0
2013-05-30 10:00:00,24.23,24.29,24.1,24.1,57800.0,23.1036,23.1608,22.9797,22.9797,57800.0
2013-05-30 10:10:00,24.11,24.11,24.04,24.08,204600.0,22.9892,22.9892,22.9224,22.9606,204600.0
2013-05-30 10:20:00,24.08,24.1,24.03,24.03,30400.0,22.9606,22.9797,22.9129,22.9129,30400.0
2013-05-30 10:30:00,24.04,24.07,24.03,24.06,28400.0,22.9224,22.9511,22.9129,22.9415,28400.0
2013-05-30 10:40:00,24.06,24.08,24.04,24.06,32600.0,22.9415,22.9606,22.9224,22.9415,32600.0
2013-05-30 10:50:00,24.05,24.11,24.04,24.11,24600.0,22.932,22.9892,22.9224,22.9892,24600.0
2013-05-30 11:00:00,24.11,24.12,24.09,24.09,18200.0,22.9892,22.9987,22.9701,22.9701,18200.0
2013-05-30 11:10:00,24.09,24.14,24.09,24.11,38000.0,22.9701,23.0178,22.9701,22.9892,38000.0
2013-05-30 11:20:00,24.11,24.14,24.11,24.13,14400.0,22.9892,23.0178,22.9892,23.0083,14400.0
2013-05-30 11:30:00,24.14,24.2,24.14,24.2,12800.0,23.0178,23.075,23.0178,23.075,12800.0
2013-05-30 11:40:00,24.2,24.22,24.19,24.21,29600.0,23.075,23.0941,23.0655,23.0845,29600.0
2013-05-30 11:50:00,24.21,24.29,24.2,24.29,41800.0,23.0845,23.1608,23.075,23.1608,41800.0
2013-05-30 12:00:00,24.28,24.28,24.24,24.24,18600.0,23.1513,23.1513,23.1131,23.1131,18600.0
2013-05-30 12:10:00,24.24,24.27,24.22,24.23,31000.0,23.1131,23.1418,23.0941,23.1036,31000.0
2013-05-30 12:20:00,24.24,24.25,24.22,24.23,12400.0,23.1131,23.1227,23.0941,23.1036,12400.0
2013-05-30 12:30:00,24.22,24.22,24.15,24.15,39200.0,23.0941,23.0941,23.0273,23.0273,39200.0
2013-05-30 12:40:00,24.15,24.16,24.13,24.14,9200.0,23.0273,23.0369,23.0083,23.0178,9200.0
2013-05-30 12:50:00,24.15,24.15,24.13,24.14,13400.0,23.0273,23.0273,23.0083,23.0178,13400.0
2013-05-30 13:00:00,24.15,24.16,24.13,24.14,19600.0,23.0273,23.0369,23.0083,23.0178,19600.0
2013-05-30 13:10:00,24.14,24.14,24.12,24.14,20400.0,23.0178,23.0178,22.9987,23.0178,20400.0
2013-05-30 13:20:00,24.13,24.16,24.12,24.16,46200.0,23.0083,23.0369,22.9987,23.0369,46200.0
2013-05-30 13:30:00,24.14,24.17,24.14,24.17,15000.0,23.0178,23.0464,23.0178,23.0464,15000.0
2013-05-30 13:40:00,24.18,24.18,24.13,24.14,6200.0,23.0559,23.0559,23.0083,23.0178,6200.0
2013-05-30 13:50:00,24.13,24.16,24.13,24.15,15800.0,23.0083,23.0369,23.0083,23.0273,15800.0
2013-05-30 14:00:00,24.15,24.17,24.14,24.16,28400.0,23.0273,23.0464,23.0178,23.0369,28400.0
2013-05-30 14:10:00,24.14,24.18,24.14,24.18,24400.0,23.0178,23.0559,23.0178,23.0559,24400.0
2013-05-30 14:20:00,24.18,24.27,24.18,24.27,65400.0,23.0559,23.1418,23.0559,23.1418,65400.0
2013-05-30 14:30:00,24.27,24.32,24.27,24.3,41800.0,23.1418,23.1894,23.1418,23.1704,41800.0
2013-05-30 14:40:00,24.3,24.34,24.3,24.34,31800.0,23.1704,23.2085,23.1704,23.2085,31800.0
2013-05-30 14:50:00,24.34,24.4,24.32,24.38,62200.0,23.2085,23.2657,23.1894,23.2466,62200.0
2013-05-30 15:00:00,24.38,24.39,24.36,24.39,34000.0,23.2466,23.2562,23.2276,23.2562,34000.0
2013-05-30 15:10:00,24.39,24.43,24.38,24.42,61000.0,23.2562,23.2943,23.2466,23.2848,61000.0
2013-05-30 15:20:00,24.42,24.46,24.4,24.4,103600.0,23.2848,23.3229,23.2657,23.2657,103600.0
2013-05-30 15:30:00,24.4,24.42,24.39,24.4,55600.0,23.2657,23.2848,23.2562,23.2657,55600.0
2013-05-30 15:40:00,24.4,24.42,24.37,24.38,89400.0,23.2657,23.2848,23.2371,23.2466,89400.0
2013-05-30 15:50:00,24.37,24.38,24.34,24.36,205600.0,23.2371,23.2466,23.2085,23.2276,205600.0
2013-05-31 09:30:00,24.23,24.35,24.18,24.34,19000.0,23.1036,23.218,23.0559,23.2085,19000.0
2013-05-31 09:40:00,24.36,24.36,24.24,24.29,45600.0,23.2276,23.2276,23.1131,23.1608,45600.0
2013-05-31 09:50:00,24.3,24.34,24.28,24.34,11600.0,23.1704,23.2085,23.1513,23.2085,11600.0
2013-05-31 10:00:00,24.32,24.36,24.28,24.29,26800.0,23.1894,23.2276,23.1513,23.1608,26800.0
2013-05-31 10:10:00,24.26,24.28,24.26,24.27,13800.0,23.1322,23.1513,23.1322,23.1418,13800.0
2013-05-31 10:20:00,24.27,24.27,24.24,24.24,10400.0,23.1418,23.1418,23.1131,23.1131,10400.0
2013-05-31 10:30:00,24.25,24.28,24.25,24.26,10600.0,23.1227,23.1513,23.1227,23.1322,10600.0
2013-05-31 10:40:00,24.27,24.27,24.23,24.23,35200.0,23.1418,23.1418,23.1036,23.1036,35200.0
2013-05-31 10:50:00,24.23,24.27,24.23,24.27,11600.0,23.1036,23.1418,23.1036,23.1418,11600.0
2013-05-31 11:00:00,24.27,24.29,24.26,24.27,36600.0,23.1418,23.1608,23.1322,23.1418,36600.0
2013-05-31 11:10:00,24.28,24.29,24.23,24.24,28600.0,23.1513,23.1608,23.1036,23.1131,28600.0
2013-05-31 11:20:00,24.23,24.25,24.23,24.25,19000.0,23.1036,23.1227,23.1036,23.1227,19000.0
2013-05-31 11:30:00,24.25,24.26,24.23,24.24,21200.0,23.1227,23.1322,23.1036,23.1131,21200.0
2013-05-31 11:40:00,24.25,24.25,24.24,24.25,8200.0,23.1227,23.1227,23.1131,23.1227,8200.0
2013-05-31 11:50:00,24.25,24.26,24.23,24.25,7800.0,23.1227,23.1322,23.1036,23.1227,7800.0
2013-05-31 12:00:00,24.25,24.25,24.23,24.23,89200.0,23.1227,23.1227,23.1036,23.1036,89200.0
2013-05-31 12:10:00,24.24,24.24,24.2,24.2,72200.0,23.1131,23.1131,23.075,23.075,72200.0
2013-05-31 12:20:00,24.2,24.2,24.18,24.2,11000.0,23.075,23.075,23.0559,23.075,11000.0
2013-05-31 12:30:00,24.19,24.21,24.18,24.19,9400.0,23.0655,23.0845,23.0559,23.0655,9400.0
2013-05-31 12:40:00,24.19,24.22,24.18,24.2,9800.0,23.0655,23.0941,23.0559,23.075,9800.0
2013-05-31 12:50:00,24.2,24.21,24.18,24.2,12000.0,23.075,23.0845,23.0559,23.075,12000.0
2013-05-31 13:00:00,24.21,24.21,24.19,24.2,12200.0,23.0845,23.0845,23.0655,23.075,12200.0
2013-05-31 13:10:00,24.2,24.2,24.18,24.18,10600.0,23.075,23.075,23.0559,23.0559,10600.0
2013-05-31 13:20:00,24.18,24.2,24.16,24.17,17200.0,23.0559,23.075,23.0369,23.0464,17200.0
2013-05-31 13:30:00,24.16,24.16,24.14,24.15,11000.0,23.0369,23.0369,23.0178,23.0273,11000.0
2013-05-31 13:40:00,24.14,24.17,24.13,24.16,17200.0,23.0178,23.0464,23.0083,23.0369,17200.0
2013-05-31 13:50:00,24.15,24.15,24.1,24.14,11200.0,23.0273,23.0273,22.9797,23.0178,11200.0
2013-05-31 14:00:00,24.14,24.14,24.12,24.12,11000.0,23.0178,23.0178,22.9987,22.9987,11000.0
2013-05-31 14:10:00,24.12,24.12,24.07,24.08,14200.0,22.9987,22.9987,22.9511,22.9606,14200.0
2013-05-31 14:20:00,24.08,24.1,24.08,24.09,13400.0,22.9606,22.9797,22.9606,22.9701,13400.0
2013-05-31 14:30:00,24.08,24.09,24.05,24.05,18600.0,22.9606,22.9701,22.932,22.932,18600.0
2013-05-31 14:40:00,24.05,24.05,23.99,23.99,35600.0,22.932,22.932,22.8748,22.8748,35600.0
2013-05-31 14:50:00,23.99,24.02,23.95,23.96,67600.0,22.8748,22.9034,22.8366,22.8462,67600.0
2013-05-31 15:00:00,23.96,23.98,23.93,23.96,34600.0,22.8462,22.8652,22.8176,22.8462,34600.0
2013-05-31 15:10:00,23.96,23.99,23.95,23.99,37200.0,22.8462,22.8748,22.8366,22.8748,37200.0
2013-05-31 15:20:00,23.99,24.02,23.99,24.0,14000.0,22.8748,22.9034,22.8748,22.8843,14000.0
2013-05-31 15:30:00,23.99,24.01,23.98,24.0,89600.0,22.8748,22.8938,22.8652,22.8843,89600.0
2013-05-31 15:40:00,24.0,24.05,23.99,24.0,35200.0,22.8843,22.932,22.8748,22.8843,35200.0
2013-05-31 15:50:00,23.99,24.03,23.97,23.97,253600.0,22.8748,22.9129,22.8557,22.8557,253600.0
2013-06-03 09:30:00,23.96,24.0,23.9,23.99,40000.0,22.8462,22.8843,22.789,22.8748,40000.0
2013-06-03 09:40:00,23.98,23.99,23.89,23.91,90600.0,22.8652,22.8748,22.7794,22.7985,90600.0
2013-06-03 09:50:00,23.91,23.97,23.86,23.87,45800.0,22.7985,22.8557,22.7508,22.7603,45800.0
2013-06-03 10:00:00,23.86,23.94,23.76,23.94,38400.0,22.7508,22.8271,22.6555,22.8271,38400.0
2013-06-03 10:10:00,23.94,24.0,23.89,23.94,44400.0,22.8271,22.8843,22.7794,22.8271,44400.0
2013-06-03 10:20:00,23.96,23.98,23.86,23.91,41600.0,22.8462,22.8652,22.7508,22.7985,41600.0
2013-06-03 10:30:00,23.9,23.9,23.83,23.83,33000.0,22.789,22.789,22.7222,22.7222,33000.0
2013-06-03 10:40:00,23.83,23.83,23.77,23.8,51200.0,22.7222,22.7222,22.665,22.6936,51200.0
2013-06-03 10:50:00,23.8,23.86,23.79,23.83,16400.0,22.6936,22.7508,22.6841,22.7222,16400.0
2013-06-03 11:00:00,23.83,23.83,23.75,23.77,18800.0,22.7222,22.7222,22.6459,22.665,18800.0
2013-06-03 11:10:00,23.77,23.78,23.68,23.77,34400.0,22.665,22.6745,22.5792,22.665,34400.0
2013-06-03 11:20:00,23.78,23.79,23.75,23.77,34200.0,22.6745,22.6841,22.6459,22.665,34200.0
2013-06-03 11:30:00,23.77,23.79,23.74,23.75,35800.0,22.665,22.6841,22.6364,22.6459,35800.0
2013-06-03 11:40:00,23.75,23.8,23.74,23.77,24000.0,22.6459,22.6936,22.6364,22.665,24000.0
2013-06-03 11:50:00,23.78,23.79,23.74,23.78,43000.0,22.6745,22.6841,22.6364,22.6745,43000.0
2013-06-03 12:00:00,23.78,23.78,23.72,23.76,35600.0,22.6745,22.6745,22.6173,22.6555,35600.0
2013-06-03 12:10:00,23.77,23.79,23.75,23.77,34000.0,22.665,22.6841,22.6459,22.665,34000.0
2013-06-03 12:20:00,23.77,23.81,23.76,23.8,27200.0,22.665,22.7031,22.6555,22.6936,27200.0
2013-06-03 12:30:00,23.8,23.86,23.79,23.85,94600.0,22.6936,22.7508,22.6841,22.7413,94600.0
2013-06-03 12:40:00,23.86,23.91,23.85,23.87,24600.0,22.7508,22.7985,22.7413,22.7603,24600.0
2013-06-03 12:50:00,23.89,23.89,23.86,23.86,23600.0,22.7794,22.7794,22.7508,22.7508,23600.0
2013-06-03 13:00:00,23.86,23.91,23.85,23.9,45800.0,22.7508,22.7985,22.7413,22.789,45800.0
2013-06-03 13:10:00,23.91,23.95,23.91,23.95,16800.0,22.7985,22.8366,22.7985,22.8366,16800.0
2013-06-03 13:20:00,23.94,23.95,23.92,23.93,53400.0,22.8271,22.8366,22.808,22.8176,53400.0
2013-06-03 13:30:00,23.93,23.95,23.92,23.93,32200.0,22.8176,22.8366,22.808,22.8176,32200.0
2013-06-03 13:40:00,23.93,23.94,23.89,23.92,30600.0,22.8176,22.8271,22.7794,22.808,30600.0
2013-06-03 13:50:00,23.92,23.97,23.91,23.93,36800.0,22.808,22.8557,22.7985,22.8176,36800.0
2013-06-03 14:00:00,23.93,24.0,23.91,23.99,29800.0,22.8176,22.8843,22.7985,22.8748,29800.0
2013-06-03 14:10:00,23.99,24.02,23.98,24.02,33600.0,22.8748,22.9034,22.8652,22.9034,33600.0
2013-06-03 14:20:00,24.02,24.04,24.01,24.02,17200.0,22.9034,22.9224,22.8938,22.9034,17200.0
2013-06-03 14:30:00,24.0,24.05,24.0,24.04,27200.0,22.8843,22.932,22.8843,22.9224,27200.0
2013-06-03 14:40:00,24.04,24.07,24.03,24.04,32800.0,22.9224,22.9511,22.9129,22.9224,32800.0
2013-06-03 14:50:00,24.05,24.08,24.05,24.07,34800.0,22.932,22.9606,22.932,22.9511,34800.0
2013-06-03 15:00:00,24.07,24.08,24.05,24.05,26600.0,22.9511,22.9606,22.932,22.932,26600.0
2013-06-03 15:10:00,24.04,24.06,24.0,24.0,92200.0,22.9224,22.9415,22.8843,22.8843,92200.0
2013-06-03 15:20:00,24.0,24.03,24.0,24.02,22400.0,22.8843,22.9129,22.8843,22.9034,22400.0
2013-06-03 15:30:00,24.01,24.04,24.0,24.0,41200.0,22.8938,22.9224,22.8843,22.8843,41200.0
2013-06-03 15:40:00,24.0,24.07,24.0,24.05,85200.0,22.8843,22.9511,22.8843,22.932,85200.0
2013-06-03 15:50:00,24.05,24.09,24.02,24.07,106600.0,22.932,22.9701,22.9034,22.9511,106600.0
2013-06-04 09:30:00,24.05,24.14,23.99,24.08,27800.0,22.932,23.0178,22.8748,22.9606,27800.0
2013-06-04 09:40:00,24.08,24.11,24.04,24.06,44200.0,22.9606,22.9892,22.9224,22.9415,44200.0
2013-06-04 09:50:00,24.07,24.11,24.05,24.08,37000.0,22.9511,22.9892,22.932,22.9606,37000.0
2013-06-04 10:00:00,24.09,24.14,24.08,24.13,38000.0,22.9701,23.0178,22.9606,23.0083,38000.0
2013-06-04 10:10:00,24.14,24.16,24.03,24.04,62200.0,23.0178,23.0369,22.9129,22.9224,62200.0
2013-06-04 10:20:00,24.04,24.1,24.04,24.07,166200.0,22.9224,22.9797,22.9224,22.9511,166200.0
2013-06-04 10:30:00,24.07,24.17,24.06,24.09,243400.0,22.9511,23.0464,22.9415,22.9701,243400.0
2013-06-04 10:40:00,24.09,24.1,24.06,24.08,42000.0,22.9701,22.9797,22.9415,22.9606,42000.0
2013-06-04 10:50:00,24.08,24.09,24.02,24.03,55000.0,22.9606,22.9701,22.9034,22.9129,55000.0
2013-06-04 11:00:00,24.03,24.04,24.0,24.01,28400.0,22.9129,22.9224,22.8843,22.8938,28400.0
2013-06-04 11:10:00,24.01,24.04,24.0,24.02,14800.0,22.8938,22.9224,22.8843,22.9034,14800.0
2013-06-04 11:20:00,24.0,24.01,23.91,23.92,42200.0,22.8843,22.8938,22.7985,22.808,42200.0
2013-06-04 11:30:00,23.92,23.99,23.91,23.99,17800.0,22.808,22.8748,22.7985,22.8748,17800.0
2013-06-04 11:40:00,24.0,24.02,23.92,23.94,28600.0,22.8843,22.9034,22.808,22.8271,28600.0
2013-06-04 11:50:00,23.95,24.0,23.92,23.92,36400.0,22.8366,22.8843,22.808,22.808,36400.0
2013-06-04 12:00:00,23.9,23.93,23.88,23.89,27200.0,22.789,22.8176,22.7699,22.7794,27200.0
2013-06-04 12:10:00,23.89,23.92,23.85,23.86,16000.0,22.7794,22.808,22.7413,22.7508,16000.0
2013-06-04 12:20:00,23.88,23.91,23.85,23.89,17800.0,22.7699,22.7985,22.7413,22.7794,17800.0
2013-06-04 12:30:00,23.89,23.89,23.83,23.85,29200.0,22.7794,22.7794,22.7222,22.7413,29200.0
2013-06-04 12:40:00,23.88,23.88,23.84,23.84,13200.0,22.7699,22.7699,22.7317,22.7317,13200.0
2013-06-04 12:50:00,23.85,23.86,23.8,23.81,40600.0,22.7413,22.7508,22.6936,22.7031,40600.0
2013-06-04 13:00:00,23.81,23.84,23.78,23.84,14600.0,22.7031,22.7317,22.6745,22.7317,14600.0
2013-06-04 13:10:00,23.85,23.86,23.83,23.84,16600.0,22.7413,22.7508,22.7222,22.7317,16600.0
2013-06-04 13:20:00,23.84,23.84,23.76,23.76,27200.0,22.7317,22.7317,22.6555,22.6555,27200.0
2013-06-04 13:30:00,23.76,23.79,23.72,23.75,26400.0,22.6555,22.6841,22.6173,22.6459,26400.0
2013-06-04 13:40:00,23.76,23.8,23.76,23.77,28800.0,22.6555,22.6936,22.6555,22.665,28800.0
2013-06-04 13:50:00,23.78,23.81,23.75,23.79,32200.0,22.6745,22.7031,22.6459,22.6841,32200.0
2013-06-04 14:00:00,23.79,23.79,23.71,23.73,53600.0,22.6841,22.6841,22.6078,22.6269,53600.0
2013-06-04 14:10:00,23.73,23.79,23.71,23.72,38800.0,22.6269,22.6841,22.6078,22.6173,38800.0
2013-06-04 14:20:00,23.72,23.75,23.7,23.73,30000.0,22.6173,22.6459,22.5983,22.6269,30000.0
2013-06-04 14:30:00,23.73,23.75,23.72,23.72,18000.0,22.6269,22.6459,22.6173,22.6173,18000.0
2013-06-04 14:40:00,23.73,23.82,23.73,23.81,16800.0,22.6269,22.7127,22.6269,22.7031,16800.0
2013-06-04 14:50:00,23.79,23.83,23.76,23.8,31400.0,22.6841,22.7222,22.6555,22.6936,31400.0
2013-06-04 15:00:00,23.8,23.83,23.76,23.81,37800.0,22.6936,22.7222,22.6555,22.7031,37800.0
2013-06-04 15:10:00,23.82,23.82,23.76,23.77,37000.0,22.7127,22.7127,22.6555,22.665,37000.0
2013-06-04 15:20:00,23.78,23.85,23.75,23.82,38400.0,22.6745,22.7413,22.6459,22.7127,38400.0
2013-06-04 15:30:00,23.82,23.9,23.82,23.88,35800.0,22.7127,22.789,22.7127,22.7699,35800.0
2013-06-04 15:40:00,23.89,23.92,23.86,23.86,50400.0,22.7794,22.808,22.7508,22.7508,50400.0
2013-06-04 15:50:00,23.86,23.87,23.79,23.8,115400.0,22.7508,22.7603,22.6841,22.6936,115400.0
2013-06-05 09:30:00,23.73,23.77,23.73,23.75,14000.0,22.6269,22.665,22.6269,22.6459,14000.0
2013-06-05 09:40:00,23.75,23.84,23.73,23.78,12200.0,22.6459,22.7317,22.6269,22.6745,12200.0
2013-06-05 09:50:00,23.85,23.88,23.74,23.74,38400.0,22.7413,22.7699,22.6364,22.6364,38400.0
2013-06-05 10:00:00,23.75,23.84,23.75,23.79,17200.0,22.6459,22.7317,22.6459,22.6841,17200.0
2013-06-05 10:10:00,23.79,23.81,23.73,23.73,19400.0,22.6841,22.7031,22.6269,22.6269,19400.0
2013-06-05 10:20:00,23.73,23.81,23.71,23.8,14400.0,22.6269,22.7031,22.6078,22.6936,14400.0
2013-06-05 10:30:00,23.8,23.84,23.79,23.84,13000.0,22.6936,22.7317,22.6841,22.7317,13000.0
2013-06-05 10:40:00,23.82,23.85,23.75,23.77,47800.0,22.7127,22.7413,22.6459,22.665,47800.0
2013-06-05 10:50:00,23.75,23.82,23.73,23.81,29400.0,22.6459,22.7127,22.6269,22.7031,29400.0
2013-06-05 11:00:00,23.79,23.81,23.73,23.75,39400.0,22.6841,22.7031,22.6269,22.6459,39400.0
2013-06-05 11:10:00,23.75,23.8,23.73,23.77,50600.0,22.6459,22.6936,22.6269,22.665,50600.0
2013-06-05 11:20:00,23.77,23.8,23.74,23.76,23400.0,22.665,22.6936,22.6364,22.6555,23400.0
2013-06-05 11:30:00,23.76,23.84,23.75,23.84,28400.0,22.6555,22.7317,22.6459,22.7317,28400.0
2013-06-05 11:40:00,23.84,23.89,23.83,23.87,27000.0,22.7317,22.7794,22.7222,22.7603,27000.0
2013-06-05 11:50:00,23.87,23.87,23.74,23.77,48600.0,22.7603,22.7603,22.6364,22.665,48600.0
2013-06-05 12:00:00,23.78,23.78,23.74,23.75,59400.0,22.6745,22.6745,22.6364,22.6459,59400.0
2013-06-05 12:10:00,23.77,23.77,23.74,23.74,15000.0,22.665,22.665,22.6364,22.6364,15000.0
2013-06-05 12:20:00,23.74,23.77,23.72,23.75,19800.0,22.6364,22.665,22.6173,22.6459,19800.0
2013-06-05 12:30:00,23.75,23.77,23.74,23.74,13200.0,22.6459,22.665,22.6364,22.6364,13200.0
2013-06-05 12:40:00,23.74,23.74,23.71,23.72,23200.0,22.6364,22.6364,22.6078,22.6173,23200.0
2013-06-05 12:50:00,23.72,23.73,23.7,23.71,21400.0,22.6173,22.6269,22.5983,22.6078,21400.0
2013-06-05 13:00:00,23.71,23.75,23.68,23.73,15600.0,22.6078,22.6459,22.5792,22.6269,15600.0
2013-06-05 13:10:00,23.74,23.77,23.74,23.75,17000.0,22.6364,22.665,22.6364,22.6459,17000.0
2013-06-05 13:20:00,23.77,23.79,23.75,23.78,11800.0,22.665,22.6841,22.6459,22.6745,11800.0
2013-06-05 13:30:00,23.78,23.79,23.75,23.78,20800.0,22.6745,22.6841,22.6459,22.6745,20800.0
2013-06-05 13:40:00,23.77,23.82,23.77,23.77,19600.0,22.665,22.7127,22.665,22.665,19600.0
2013-06-05 13:50:00,23.77,23.78,23.75,23.75,21400.0,22.665,22.6745,22.6459,22.6459,21400.0
2013-06-05 14:00:00,23.75,23.77,23.74,23.75,49200.0,22.6459,22.665,22.6364,22.6459,49200.0
2013-06-05 14:10:00,23.77,23.77,23.74,23.75,34400.0,22.665,22.665,22.6364,22.6459,34400.0
2013-06-05 14:20:00,23.75,23.75,23.68,23.68,19400.0,22.6459,22.6459,22.5792,22.5792,19400.0
2013-06-05 14:30:00,23.68,23.75,23.65,23.74,46600.0,22.5792,22.6459,22.5506,22.6364,46600.0
2013-06-05 14:40:00,23.74,23.75,23.72,23.75,40200.0,22.6364,22.6459,22.6173,22.6459,40200.0
2013-06-05 14:50:00,23.75,23.76,23.7,23.72,32800.0,22.6459,22.6555,22.5983,22.6173,32800.0
2013-06-05 15:00:00,23.72,23.73,23.67,23.67,48600.0,22.6173,22.6269,22.5696,22.5696,48600.0
2013-06-05 15:10:00,23.67,23.71,23.65,23.65,62400.0,22.5696,22.6078,22.5506,22.5506,62400.0
2013-06-05 15:20:00,23.65,23.7,23.62,23.68,71000.0,22.5506,22.5983,22.522,22.5792,71000.0
2013-06-05 15:30:00,23.68,23.7,23.63,23.66,126600.0,22.5792,22.5983,22.5315,22.5601,126600.0
2013-06-05 15:40:00,23.64,23.68,23.61,23.64,126400.0,22.541,22.5792,22.5124,22.541,126400.0
2013-06-05 15:50:00,23.63,23.65,23.56,23.57,145400.0,22.5315,22.5506,22.4648,22.4743,145400.0
2013-06-06 09:30:00,23.48,23.56,23.42,23.5,34400.0,22.3885,22.4648,22.3313,22.4075,34400.0
2013-06-06 09:40:00,23.53,23.55,23.49,23.53,23400.0,22.4362,22.4552,22.398,22.4362,23400.0
2013-06-06 09:50:00,23.55,23.57,23.5,23.55,37600.0,22.4552,22.4743,22.4075,22.4552,37600.0
2013-06-06 10:00:00,23.56,23.58,23.48,23.54,126400.0,22.4648,22.4838,22.3885,22.4457,126400.0
2013-06-06 10:10:00,23.54,23.56,23.51,23.52,53600.0,22.4457,22.4648,22.4171,22.4266,53600.0
2013-06-06 10:20:00,23.53,23.57,23.48,23.52,84200.0,22.4362,22.4743,22.3885,22.4266,84200.0
2013-06-06 10:30:00,23.52,23.55,23.47,23.53,33400.0,22.4266,22.4552,22.3789,22.4362,33400.0
2013-06-06 10:40:00,23.53,23.54,23.5,23.53,28000.0,22.4362,22.4457,22.4075,22.4362,28000.0
2013-06-06 10:50:00,23.53,23.56,23.5,23.54,22000.0,22.4362,22.4648,22.4075,22.4457,22000.0
2013-06-06 11:00:00,23.54,23.54,23.5,23.53,17600.0,22.4457,22.4457,22.4075,22.4362,17600.0
2013-06-06 11:10:00,23.53,23.55,23.5,23.51,25400.0,22.4362,22.4552,22.4075,22.4171,25400.0
2013-06-06 11:20:00,23.51,23.51,23.47,23.5,18200.0,22.4171,22.4171,22.3789,22.4075,18200.0
2013-06-06 11:30:00,23.5,23.53,23.49,23.52,34000.0,22.4075,22.4362,22.398,22.4266,34000.0
2013-06-06 11:40:00,23.52,23.56,23.5,23.56,14600.0,22.4266,22.4648,22.4075,22.4648,14600.0
2013-06-06 11:50:00,23.57,23.57,23.45,23.45,21400.0,22.4743,22.4743,22.3599,22.3599,21400.0
2013-06-06 12:00:00,23.45,23.49,23.45,23.46,15200.0,22.3599,22.398,22.3599,22.3694,15200.0
2013-06-06 12:10:00,23.47,23.48,23.45,23.47,12000.0,22.3789,22.3885,22.3599,22.3789,12000.0
2013-06-06 12:20:00,23.47,23.48,23.38,23.41,18000.0,22.3789,22.3885,22.2931,22.3217,18000.0
2013-06-06 12:30:00,23.42,23.47,23.4,23.43,10800.0,22.3313,22.3789,22.3122,22.3408,10800.0
2013-06-06 12:40:00,23.43,23.47,23.41,23.47,9400.0,22.3408,22.3789,22.3217,22.3789,9400.0
2013-06-06 12:50:00,23.46,23.46,23.39,23.41,15600.0,22.3694,22.3694,22.3027,22.3217,15600.0
2013-06-06 13:00:00,23.43,23.47,23.42,23.47,11200.0,22.3408,22.3789,22.3313,22.3789,11200.0
2013-06-06 13:10:00,23.46,23.48,23.44,23.46,18000.0,22.3694,22.3885,22.3503,22.3694,18000.0
2013-06-06 13:20:00,23.43,23.45,23.41,23.42,8400.0,22.3408,22.3599,22.3217,22.3313,8400.0
2013-06-06 13:30:00,23.42,23.48,23.42,23.46,12000.0,22.3313,22.3885,22.3313,22.3694,12000.0
2013-06-06 13:40:00,23.46,23.48,23.44,23.47,16400.0,22.3694,22.3885,22.3503,22.3789,16400.0
2013-06-06 13:50:00,23.47,23.48,23.43,23.47,19000.0,22.3789,22.3885,22.3408,22.3789,19000.0
2013-06-06 14:00:00,23.47,23.48,23.43,23.47,12200.0,22.3789,22.3885,22.3408,22.3789,12200.0
2013-06-06 14:10:00,23.48,23.48,23.45,23.46,12600.0,22.3885,22.3885,22.3599,22.3694,12600.0
2013-06-06 14:20:00,23.46,23.53,23.46,23.52,19800.0,22.3694,22.4362,22.3694,22.4266,19800.0
2013-06-06 14:30:00,23.52,23.52,23.46,23.5,16400.0,22.4266,22.4266,22.3694,22.4075,16400.0
2013-06-06 14:40:00,23.51,23.54,23.5,23.54,16000.0,22.4171,22.4457,22.4075,22.4457,16000.0
2013-06-06 14:50:00,23.55,23.56,23.52,23.53,27400.0,22.4552,22.4648,22.4266,22.4362,27400.0
2013-06-06 15:00:00,23.53,23.56,23.52,23.52,22600.0,22.4362,22.4648,22.4266,22.4266,22600.0
2013-06-06 15:10:00,23.52,23.54,23.48,23.49,33000.0,22.4266,22.4457,22.3885,22.398,33000.0
2013-06-06 15:20:00,23.5,23.52,23.49,23.5,35800.0,22.4075,22.4266,22.398,22.4075,35800.0
2013-06-06 15:30:00,23.5,23.57,23.5,23.52,42000.0,22.4075,22.4743,22.4075,22.4266,42000.0
2013-06-06 15:40:00,23.52,23.55,23.5,23.51,69000.0,22.4266,22.4552,22.4075,22.4171,69000.0
2013-06-06 15:50:00,23.52,23.56,23.51,23.56,133600.0,22.4266,22.4648,22.4171,22.4648,133600.0
2013-06-07 09:30:00,23.74,23.74,23.66,23.66,12600.0,22.6364,22.6364,22.5601,22.5601,12600.0
2013-06-07 09:40:00,23.66,23.66,23.56,23.61,15800.0,22.5601,22.5601,22.4648,22.5124,15800.0
2013-06-07 09:50:00,23.61,23.75,23.59,23.75,11000.0,22.5124,22.6459,22.4934,22.6459,11000.0
2013-06-07 10:00:00,23.75,23.86,23.75,23.84,17600.0,22.6459,22.7508,22.6459,22.7317,17600.0
2013-06-07 10:10:00,23.85,23.89,23.8,23.83,18800.0,22.7413,22.7794,22.6936,22.7222,18800.0
2013-06-07 10:20:00,23.83,23.83,23.8,23.81,8800.0,22.7222,22.7222,22.6936,22.7031,8800.0
2013-06-07 10:30:00,23.81,23.81,23.77,23.8,16800.0,22.7031,22.7031,22.665,22.6936,16800.0
2013-06-07 10:40:00,23.82,23.82,23.75,23.76,18800.0,22.7127,22.7127,22.6459,22.6555,18800.0
2013-06-07 10:50:00,23.75,23.76,23.71,23.76,24600.0,22.6459,22.6555,22.6078,22.6555,24600.0
2013-06-07 11:00:00,23.76,23.78,23.75,23.75,18800.0,22.6555,22.6745,22.6459,22.6459,18800.0
2013-06-07 11:10:00,23.75,23.75,23.71,23.74,27400.0,22.6459,22.6459,22.6078,22.6364,27400.0
2013-06-07 11:20:00,23.75,23.8,23.75,23.79,18600.0,22.6459,22.6936,22.6459,22.6841,18600.0
2013-06-07 11:30:00,23.79,23.79,23.75,23.75,23000.0,22.6841,22.6841,22.6459,22.6459,23000.0
2013-06-07 11:40:00,23.76,23.77,23.74,23.75,16400.0,22.6555,22.665,22.6364,22.6459,16400.0
2013-06-07 11:50:00,23.76,23.81,23.76,23.81,17200.0,22.6555,22.7031,22.6555,22.7031,17200.0
2013-06-07 12:00:00,23.81,23.81,23.75,23.76,16400.0,22.7031,22.7031,22.6459,22.6555,16400.0
2013-06-07 12:10:00,23.76,23.8,23.76,23.79,17600.0,22.6555,22.6936,22.6555,22.6841,17600.0
2013-06-07 12:20:00,23.79,23.79,23.76,23.78,20600.0,22.6841,22.6841,22.6555,22.6745,20600.0
2013-06-07 12:30:00,23.78,23.78,23.73,23.73,179000.0,22.6745,22.6745,22.6269,22.6269,179000.0
2013-06-07 12:40:00,23.73,23.73,23.67,23.67,35400.0,22.6269,22.6269,22.5696,22.5696,35400.0
2013-06-07 12:50:00,23.68,23.68,23.63,23.63,42600.0,22.5792,22.5792,22.5315,22.5315,42600.0
2013-06-07 13:00:00,23.63,23.65,23.61,23.63,39000.0,22.5315,22.5506,22.5124,22.5315,39000.0
2013-06-07 13:10:00,23.63,23.65,23.63,23.63,28000.0,22.5315,22.5506,22.5315,22.5315,28000.0
2013-06-07 13:20:00,23.64,23.67,23.62,23.64,41400.0,22.541,22.5696,22.522,22.541,41400.0
2013-06-07 13:30:00,23.64,23.66,23.62,23.65,27000.0,22.541,22.5601,22.522,22.5506,27000.0
2013-06-07 13:40:00,23.65,23.65,23.63,23.64,13600.0,22.5506,22.5506,22.5315,22.541,13600.0
2013-06-07 13:50:00,23.64,23.65,23.63,23.63,30400.0,22.541,22.5506,22.5315,22.5315,30400.0
2013-06-07 14:00:00,23.63,23.64,23.6,23.62,40000.0,22.5315,22.541,22.5029,22.522,40000.0
2013-06-07 14:10:00,23.61,23.64,23.61,23.63,22600.0,22.5124,22.541,22.5124,22.5315,22600.0
2013-06-07 14:20:00,23.64,23.64,23.6,23.61,36800.0,22.541,22.541,22.5029,22.5124,36800.0
2013-06-07 14:30:00,23.61,23.63,23.6,23.62,36400.0,22.5124,22.5315,22.5029,22.522,36400.0
2013-06-07 14:40:00,23.62,23.63,23.6,23.63,43600.0,22.522,22.5315,22.5029,22.5315,43600.0
2013-06-07 14:50:00,23.63,23.64,23.61,23.64,41400.0,22.5315,22.541,22.5124,22.541,41400.0
2013-06-07 15:00:00,23.63,23.63,23.6,23.61,35800.0,22.5315,22.5315,22.5029,22.5124,35800.0
2013-06-07 15:10:00,23.61,23.67,23.6,23.67,48800.0,22.5124,22.5696,22.5029,22.5696,48800.0
2013-06-07 15:20:00,23.66,23.67,23.64,23.66,50000.0,22.5601,22.5696,22.541,22.5601,50000.0
2013-06-07 15:30:00,23.66,23.67,23.6,23.6,54800.0,22.5601,22.5696,22.5029,22.5029,54800.0
2013-06-07 15:40:00,23.6,23.67,23.6,23.67,65800.0,22.5029,22.5696,22.5029,22.5696,65800.0
2013-06-07 15:50:00,23.67,23.68,23.62,23.63,212000.0,22.5696,22.5792,22.522,22.5315,212000.0
2013-06-10 09:30:00,23.66,23.79,23.65,23.68,22400.0,22.5601,22.6841,22.5506,22.5792,22400.0
2013-06-10 09:40:00,23.68,23.68,23.57,23.58,8000.0,22.5792,22.5792,22.4743,22.4838,8000.0
2013-06-10 09:50:00,23.62,23.68,23.61,23.64,12200.0,22.522,22.5792,22.5124,22.541,12200.0
2013-06-10 10:00:00,23.64,23.65,23.58,23.65,14000.0,22.541,22.5506,22.4838,22.5506,14000.0
2013-06-10 10:10:00,23.66,23.66,23.64,23.64,8200.0,22.5601,22.5601,22.541,22.541,8200.0
2013-06-10 10:20:00,23.65,23.71,23.65,23.67,12200.0,22.5506,22.6078,22.5506,22.5696,12200.0
2013-06-10 10:30:00,23.68,23.74,23.68,23.71,9200.0,22.5792,22.6364,22.5792,22.6078,9200.0
2013-06-10 10:40:00,23.72,23.77,23.72,23.75,8000.0,22.6173,22.665,22.6173,22.6459,8000.0
2013-06-10 10:50:00,23.75,23.78,23.72,23.74,13400.0,22.6459,22.6745,22.6173,22.6364,13400.0
2013-06-10 11:00:00,23.74,23.77,23.74,23.75,118600.0,22.6364,22.665,22.6364,22.6459,118600.0
2013-06-10 11:10:00,23.76,23.78,23.75,23.78,17200.0,22.6555,22.6745,22.6459,22.6745,17200.0
2013-06-10 11:20:00,23.78,23.83,23.78,23.82,19600.0,22.6745,22.7222,22.6745,22.7127,19600.0
2013-06-10 11:30:00,23.84,23.88,23.83,23.87,13400.0,22.7317,22.7699,22.7222,22.7603,13400.0
2013-06-10 11:40:00,23.86,23.91,23.85,23.9,10000.0,22.7508,22.7985,22.7413,22.789,10000.0
2013-06-10 11:50:00,23.92,23.93,23.88,23.92,58200.0,22.808,22.8176,22.7699,22.808,58200.0
2013-06-10 12:00:00,23.92,23.98,23.91,23.97,25200.0,22.808,22.8652,22.7985,22.8557,25200.0
2013-06-10 12:10:00,23.96,23.99,23.95,23.98,18200.0,22.8462,22.8748,22.8366,22.8652,18200.0
2013-06-10 12:20:00,23.98,24.0,23.98,23.98,89400.0,22.8652,22.8843,22.8652,22.8652,89400.0
2013-06-10 12:30:00,23.98,24.0,23.97,24.0,12600.0,22.8652,22.8843,22.8557,22.8843,12600.0
2013-06-10 12:40:00,24.0,24.0,23.97,23.97,13400.0,22.8843,22.8843,22.8557,22.8557,13400.0
2013-06-10 12:50:00,23.98,23.98,23.93,23.97,55200.0,22.8652,22.8652,22.8176,22.8557,55200.0
2013-06-10 13:00:00,23.98,23.98,23.89,23.9,64600.0,22.8652,22.8652,22.7794,22.789,64600.0
2013-06-10 13:10:00,23.89,23.89,23.84,23.89,49600.0,22.7794,22.7794,22.7317,22.7794,49600.0
2013-06-10 13:20:00,23.9,23.92,23.85,23.89,79200.0,22.789,22.808,22.7413,22.7794,79200.0
2013-06-10 13:30:00,23.89,23.89,23.79,23.83,27600.0,22.7794,22.7794,22.6841,22.7222,27600.0
2013-06-10 13:40:00,23.83,23.86,23.82,23.85,16000.0,22.7222,22.7508,22.7127,22.7413,16000.0
2013-06-10 13:50:00,23.85,23.85,23.81,23.85,10800.0,22.7413,22.7413,22.7031,22.7413,10800.0
2013-06-10 14:00:00,23.85,23.85,23.78,23.8,53800.0,22.7413,22.7413,22.6745,22.6936,53800.0
2013-06-10 14:10:00,23.8,23.86,23.79,23.84,33800.0,22.6936,22.7508,22.6841,22.7317,33800.0
2013-06-10 14:20:00,23.85,23.87,23.83,23.86,37400.0,22.7413,22.7603,22.7222,22.7508,37400.0
2013-06-10 14:30:00,23.86,23.9,23.86,23.9,16000.0,22.7508,22.789,22.7508,22.789,16000.0
2013-06-10 14:40:00,23.9,23.9,23.86,23.9,17400.0,22.789,22.789,22.7508,22.789,17400.0
2013-06-10 14:50:00,23.9,23.94,23.89,23.93,28400.0,22.789,22.8271,22.7794,22.8176,28400.0
2013-06-10 15:00:00,23.93,23.95,23.9,23.93,33600.0,22.8176,22.8366,22.789,22.8176,33600.0
2013-06-10 15:10:00,23.93,23.96,23.9,23.93,19600.0,22.8176,22.8462,22.789,22.8176,19600.0
2013-06-10 15:20:00,23.93,23.94,23.85,23.86,96000.0,22.8176,22.8271,22.7413,22.7508,96000.0
2013-06-10 15:30:00,23.86,23.86,23.86,23.86,46600.0,22.7508,22.7508,22.7508,22.7508,46600.0
2013-06-10 15:40:00,23.86,23.86,23.83,23.83,63200.0,22.7508,22.7508,22.7222,22.7222,63200.0
2013-06-10 15:50:00,23.82,23.85,23.8,23.84,86400.0,22.7127,22.7413,22.6936,22.7317,86400.0
2013-06-11 09:30:00,23.66,23.66,23.55,23.55,17600.0,22.5601,22.5601,22.4552,22.4552,17600.0
2013-06-11 09:40:00,23.55,23.61,23.51,23.61,24800.0,22.4552,22.5124,22.4171,22.5124,24800.0
2013-06-11 09:50:00,23.66,23.74,23.61,23.61,15000.0,22.5601,22.6364,22.5124,22.5124,15000.0
2013-06-11 10:00:00,23.66,23.71,23.64,23.7,95800.0,22.5601,22.6078,22.541,22.5983,95800.0
2013-06-11 10:10:00,23.7,23.8,23.69,23.8,27800.0,22.5983,22.6936,22.5887,22.6936,27800.0
2013-06-11 10:20:00,23.8,23.81,23.73,23.75,17000.0,22.6936,22.7031,22.6269,22.6459,17000.0
2013-06-11 10:30:00,23.79,23.81,23.76,23.8,10600.0,22.6841,22.7031,22.6555,22.6936,10600.0
2013-06-11 10:40:00,23.8,23.83,23.76,23.79,88400.0,22.6936,22.7222,22.6555,22.6841,88400.0
2013-06-11 10:50:00,23.79,23.83,23.77,23.8,15800.0,22.6841,22.7222,22.665,22.6936,15800.0
2013-06-11 11:00:00,23.81,23.84,23.77,23.81,14000.0,22.7031,22.7317,22.665,22.7031,14000.0
2013-06-11 11:10:00,23.82,23.89,23.82,23.87,32400.0,22.7127,22.7794,22.7127,22.7603,32400.0
2013-06-11 11:20:00,23.88,23.95,23.87,23.95,18400.0,22.7699,22.8366,22.7603,22.8366,18400.0
2013-06-11 11:30:00,23.94,23.97,23.94,23.96,18600.0,22.8271,22.8557,22.8271,22.8462,18600.0
2013-06-11 11:40:00,23.96,24.0,23.96,24.0,128600.0,22.8462,22.8843,22.8462,22.8843,128600.0
2013-06-11 11:50:00,23.98,24.0,23.98,24.0,109800.0,22.8652,22.8843,22.8652,22.8843,109800.0
2013-06-11 12:00:00,24.0,24.0,24.0,24.0,22400.0,22.8843,22.8843,22.8843,22.8843,22400.0
2013-06-11 12:10:00,24.0,24.0,23.98,23.98,23400.0,22.8843,22.8843,22.8652,22.8652,23400.0
2013-06-11 12:20:00,23.99,23.99,23.98,23.99,16000.0,22.8748,22.8748,22.8652,22.8748,16000.0
2013-06-11 12:30:00,23.99,24.0,23.98,23.99,13000.0,22.8748,22.8843,22.8652,22.8748,13000.0
2013-06-11 12:40:00,23.99,24.0,23.99,24.0,22000.0,22.8748,22.8843,22.8748,22.8843,22000.0
2013-06-11 12:50:00,24.0,24.0,23.99,24.0,134200.0,22.8843,22.8843,22.8748,22.8843,134200.0
2013-06-11 13:00:00,24.0,24.0,23.98,23.99,65000.0,22.8843,22.8843,22.8652,22.8748,65000.0
2013-06-11 13:10:00,23.99,24.0,23.95,23.96,45400.0,22.8748,22.8843,22.8366,22.8462,45400.0
2013-06-11 13:20:00,23.96,23.98,23.95,23.95,32800.0,22.8462,22.8652,22.8366,22.8366,32800.0
2013-06-11 13:30:00,23.95,23.95,23.91,23.93,21200.0,22.8366,22.8366,22.7985,22.8176,21200.0
2013-06-11 13:40:00,23.93,23.93,23.9,23.91,25800.0,22.8176,22.8176,22.789,22.7985,25800.0
2013-06-11 13:50:00,23.91,23.92,23.87,23.89,51800.0,22.7985,22.808,22.7603,22.7794,51800.0
2013-06-11 14:00:00,23.89,23.91,23.86,23.89,60600.0,22.7794,22.7985,22.7508,22.7794,60600.0
2013-06-11 14:10:00,23.9,23.93,23.88,23.92,35600.0,22.789,22.8176,22.7699,22.808,35600.0
2013-06-11 14:20:00,23.93,23.97,23.93,23.97,37000.0,22.8176,22.8557,22.8176,22.8557,37000.0
2013-06-11 14:30:00,23.97,23.97,23.94,23.95,34400.0,22.8557,22.8557,22.8271,22.8366,34400.0
2013-06-11 14:40:00,23.95,23.97,23.95,23.95,40800.0,22.8366,22.8557,22.8366,22.8366,40800.0
2013-06-11 14:50:00,23.96,24.0,23.95,24.0,42400.0,22.8462,22.8843,22.8366,22.8843,42400.0
2013-06-11 15:00:00,24.0,24.0,23.98,23.99,77600.0,22.8843,22.8843,22.8652,22.8748,77600.0
2013-06-11 15:10:00,23.99,24.0,23.97,23.99,35800.0,22.8748,22.8843,22.8557,22.8748,35800.0
2013-06-11 15:20:00,23.99,23.99,23.95,23.95,41400.0,22.8748,22.8748,22.8366,22.8366,41400.0
2013-06-11 15:30:00,23.96,23.97,23.93,23.94,81600.0,22.8462,22.8557,22.8176,22.8271,81600.0
2013-06-11 15:40:00,23.94,23.95,23.92,23.93,120600.0,22.8271,22.8366,22.808,22.8176,120600.0
2013-06-11 15:50:00,23.93,23.93,23.88,23.9,144600.0,22.8176,22.8176,22.7699,22.789,144600.0
2013-06-12 09:30:00,23.97,24.0,23.91,23.96,34400.0,22.8557,22.8843,22.7985,22.8462,34400.0
2013-06-12 09:40:00,23.96,24.0,23.94,23.94,65600.0,22.8462,22.8843,22.8271,22.8271,65600.0
2013-06-12 09:50:00,23.95,24.0,23.95,23.98,51200.0,22.8366,22.8843,22.8366,22.8652,51200.0
2013-06-12 10:00:00,23.98,23.99,23.94,23.95,25400.0,22.8652,22.8748,22.8271,22.8366,25400.0
2013-06-12 10:10:00,23.95,23.98,23.91,23.94,31600.0,22.8366,22.8652,22.7985,22.8271,31600.0
2013-06-12 10:20:00,23.94,23.98,23.93,23.95,15200.0,22.8271,22.8652,22.8176,22.8366,15200.0
2013-06-12 10:30:00,23.95,23.95,23.91,23.92,31600.0,22.8366,22.8366,22.7985,22.808,31600.0
2013-06-12 10:40:00,23.93,23.97,23.92,23.95,77000.0,22.8176,22.8557,22.808,22.8366,77000.0
2013-06-12 10:50:00,23.95,23.97,23.94,23.96,29600.0,22.8366,22.8557,22.8271,22.8462,29600.0
2013-06-12 11:00:00,23.95,23.98,23.93,23.97,18600.0,22.8366,22.8652,22.8176,22.8557,18600.0
2013-06-12 11:10:00,23.97,23.99,23.93,23.98,30600.0,22.8557,22.8748,22.8176,22.8652,30600.0
2013-06-12 11:20:00,23.99,23.99,23.97,23.98,11800.0,22.8748,22.8748,22.8557,22.8652,11800.0
2013-06-12 11:30:00,23.96,23.99,23.95,23.96,14400.0,22.8462,22.8748,22.8366,22.8462,14400.0
2013-06-12 11:40:00,23.96,23.98,23.93,23.95,48800.0,22.8462,22.8652,22.8176,22.8366,48800.0
2013-06-12 11:50:00,23.95,23.96,23.92,23.92,38400.0,22.8366,22.8462,22.808,22.808,38400.0
2013-06-12 12:00:00,23.93,23.95,23.88,23.91,18400.0,22.8176,22.8366,22.7699,22.7985,18400.0
2013-06-12 12:10:00,23.91,23.91,23.89,23.91,40000.0,22.7985,22.7985,22.7794,22.7985,40000.0
2013-06-12 12:20:00,23.91,23.92,23.9,23.9,7000.0,22.7985,22.808,22.789,22.789,7000.0
2013-06-12 12:30:00,23.9,23.9,23.85,23.86,14600.0,22.789,22.789,22.7413,22.7508,14600.0
2013-06-12 12:40:00,23.88,23.91,23.85,23.86,88200.0,22.7699,22.7985,22.7413,22.7508,88200.0
2013-06-12 12:50:00,23.88,23.88,23.85,23.86,16600.0,22.7699,22.7699,22.7413,22.7508,16600.0
2013-06-12 13:00:00,23.88,23.9,23.84,23.86,15400.0,22.7699,22.789,22.7317,22.7508,15400.0
2013-06-12 13:10:00,23.86,23.88,23.84,23.85,10400.0,22.7508,22.7699,22.7317,22.7413,10400.0
2013-06-12 13:20:00,23.85,23.88,23.83,23.86,13200.0,22.7413,22.7699,22.7222,22.7508,13200.0
2013-06-12 13:30:00,23.86,23.88,23.84,23.84,17200.0,22.7508,22.7699,22.7317,22.7317,17200.0
2013-06-12 13:40:00,23.85,23.91,23.83,23.88,24600.0,22.7413,22.7985,22.7222,22.7699,24600.0
2013-06-12 13:50:00,23.91,23.91,23.86,23.88,29400.0,22.7985,22.7985,22.7508,22.7699,29400.0
2013-06-12 14:00:00,23.88,23.89,23.86,23.88,29000.0,22.7699,22.7794,22.7508,22.7699,29000.0
2013-06-12 14:10:00,23.88,23.88,23.82,23.83,18000.0,22.7699,22.7699,22.7127,22.7222,18000.0
2013-06-12 14:20:00,23.85,23.87,23.83,23.87,26800.0,22.7413,22.7603,22.7222,22.7603,26800.0
2013-06-12 14:30:00,23.87,23.87,23.84,23.86,17600.0,22.7603,22.7603,22.7317,22.7508,17600.0
2013-06-12 14:40:00,23.87,23.88,23.85,23.86,17800.0,22.7603,22.7699,22.7413,22.7508,17800.0
2013-06-12 14:50:00,23.86,23.88,23.85,23.88,28400.0,22.7508,22.7699,22.7413,22.7699,28400.0
2013-06-12 15:00:00,23.88,23.88,23.83,23.84,42400.0,22.7699,22.7699,22.7222,22.7317,42400.0
2013-06-12 15:10:00,23.85,23.85,23.82,23.84,31200.0,22.7413,22.7413,22.7127,22.7317,31200.0
2013-06-12 15:20:00,23.84,23.88,23.83,23.88,30800.0,22.7317,22.7699,22.7222,22.7699,30800.0
2013-06-12 15:30:00,23.87,23.88,23.81,23.83,28200.0,22.7603,22.7699,22.7031,22.7222,28200.0
2013-06-12 15:40:00,23.84,23.89,23.83,23.88,35000.0,22.7317,22.7794,22.7222,22.7699,35000.0
2013-06-12 15:50:00,23.88,23.89,23.85,23.86,72800.0,22.7699,22.7794,22.7413,22.7508,72800.0
2013-06-13 09:30:00,23.81,23.83,23.58,23.65,44400.0,22.7031,22.7222,22.4838,22.5506,44400.0
2013-06-13 09:40:00,23.66,23.74,23.66,23.73,32000.0,22.5601,22.6364,22.5601,22.6269,32000.0
2013-06-13 09:50:00,23.73,23.73,23.63,23.68,21800.0,22.6269,22.6269,22.5315,22.5792,21800.0
2013-06-13 10:00:00,23.67,23.74,23.65,23.67,122200.0,22.5696,22.6364,22.5506,22.5696,122200.0
2013-06-13 10:10:00,23.67,23.7,23.63,23.65,179800.0,22.5696,22.5983,22.5315,22.5506,179800.0
2013-06-13 10:20:00,23.65,23.75,23.61,23.74,191600.0,22.5506,22.6459,22.5124,22.6364,191600.0
2013-06-13 10:30:00,23.74,23.87,23.74,23.86,38600.0,22.6364,22.7603,22.6364,22.7508,38600.0
2013-06-13 10:40:00,23.86,23.89,23.83,23.84,21000.0,22.7508,22.7794,22.7222,22.7317,21000.0
2013-06-13 10:50:00,23.83,23.88,23.83,23.85,13000.0,22.7222,22.7699,22.7222,22.7413,13000.0
2013-06-13 11:00:00,23.86,23.9,23.85,23.89,32600.0,22.7508,22.789,22.7413,22.7794,32600.0
2013-06-13 11:10:00,23.9,23.98,23.9,23.97,54200.0,22.789,22.8652,22.789,22.8557,54200.0
2013-06-13 11:20:00,23.97,24.0,23.97,24.0,36400.0,22.8557,22.8843,22.8557,22.8843,36400.0
2013-06-13 11:30:00,24.0,24.0,23.98,23.99,56400.0,22.8843,22.8843,22.8652,22.8748,56400.0
2013-06-13 11:40:00,23.99,24.0,23.98,24.0,22000.0,22.8748,22.8843,22.8652,22.8843,22000.0
2013-06-13 11:50:00,24.0,24.0,23.99,24.0,56200.0,22.8843,22.8843,22.8748,22.8843,56200.0
2013-06-13 12:00:00,24.0,24.0,23.97,23.97,19800.0,22.8843,22.8843,22.8557,22.8557,19800.0
2013-06-13 12:10:00,23.97,23.97,23.95,23.95,14000.0,22.8557,22.8557,22.8366,22.8366,14000.0
2013-06-13 12:20:00,23.95,23.99,23.95,23.98,32800.0,22.8366,22.8748,22.8366,22.8652,32800.0
2013-06-13 12:30:00,23.98,24.0,23.98,23.99,59200.0,22.8652,22.8843,22.8652,22.8748,59200.0
2013-06-13 12:40:00,23.99,23.99,23.97,23.97,21000.0,22.8748,22.8748,22.8557,22.8557,21000.0
2013-06-13 12:50:00,23.97,24.0,23.97,24.0,38800.0,22.8557,22.8843,22.8557,22.8843,38800.0
2013-06-13 13:00:00,24.0,24.0,23.98,23.99,94200.0,22.8843,22.8843,22.8652,22.8748,94200.0
2013-06-13 13:10:00,23.99,23.99,23.95,23.96,21200.0,22.8748,22.8748,22.8366,22.8462,21200.0
2013-06-13 13:20:00,23.97,23.98,23.96,23.97,13000.0,22.8557,22.8652,22.8462,22.8557,13000.0
2013-06-13 13:30:00,23.98,23.98,23.95,23.96,14200.0,22.8652,22.8652,22.8366,22.8462,14200.0
2013-06-13 13:40:00,23.97,24.0,23.96,24.0,51000.0,22.8557,22.8843,22.8462,22.8843,51000.0
2013-06-13 13:50:00,24.0,24.0,24.0,24.0,18800.0,22.8843,22.8843,22.8843,22.8843,18800.0
2013-06-13 14:00:00,24.0,24.06,24.0,24.05,43800.0,22.8843,22.9415,22.8843,22.932,43800.0
2013-06-13 14:10:00,24.05,24.08,24.03,24.08,13200.0,22.932,22.9606,22.9129,22.9606,13200.0
2013-06-13 14:20:00,24.09,24.2,24.09,24.17,31800.0,22.9701,23.075,22.9701,23.0464,31800.0
2013-06-13 14:30:00,24.17,24.18,24.16,24.18,10200.0,23.0464,23.0559,23.0369,23.0559,10200.0
2013-06-13 14:40:00,24.18,24.18,24.14,24.16,52600.0,23.0559,23.0559,23.0178,23.0369,52600.0
2013-06-13 14:50:00,24.16,24.17,24.15,24.17,12400.0,23.0369,23.0464,23.0273,23.0464,12400.0
2013-06-13 15:00:00,24.17,24.18,24.16,24.16,43600.0,23.0464,23.0559,23.0369,23.0369,43600.0
2013-06-13 15:10:00,24.17,24.18,24.15,24.15,18200.0,23.0464,23.0559,23.0273,23.0273,18200.0
2013-06-13 15:20:00,24.16,24.21,24.14,24.19,42800.0,23.0369,23.0845,23.0178,23.0655,42800.0
2013-06-13 15:30:00,24.2,24.21,24.15,24.18,73800.0,23.075,23.0845,23.0273,23.0559,73800.0
2013-06-13 15:40:00,24.19,24.26,24.18,24.25,33400.0,23.0655,23.1322,23.0559,23.1227,33400.0
2013-06-13 15:50:00,24.25,24.25,24.2,24.22,69400.0,23.1227,23.1227,23.075,23.0941,69400.0
2013-06-14 09:30:00,24.25,24.34,24.15,24.16,33200.0,23.1227,23.2085,23.0273,23.0369,33200.0
2013-06-14 09:40:00,24.13,24.32,24.11,24.3,38200.0,23.0083,23.1894,22.9892,23.1704,38200.0
2013-06-14 09:50:00,24.32,24.36,24.25,24.36,26000.0,23.1894,23.2276,23.1227,23.2276,26000.0
2013-06-14 10:00:00,24.36,24.38,24.34,24.34,21600.0,23.2276,23.2466,23.2085,23.2085,21600.0
2013-06-14 10:10:00,24.34,24.36,24.28,24.3,159200.0,23.2085,23.2276,23.1513,23.1704,159200.0
2013-06-14 10:20:00,24.3,24.33,24.28,24.3,84200.0,23.1704,23.199,23.1513,23.1704,84200.0
2013-06-14 10:30:00,24.3,24.31,24.27,24.27,43800.0,23.1704,23.1799,23.1418,23.1418,43800.0
2013-06-14 10:40:00,24.27,24.27,24.21,24.21,15800.0,23.1418,23.1418,23.0845,23.0845,15800.0
2013-06-14 10:50:00,24.21,24.24,24.2,24.22,35600.0,23.0845,23.1131,23.075,23.0941,35600.0
2013-06-14 11:00:00,24.23,24.26,24.19,24.25,13600.0,23.1036,23.1322,23.0655,23.1227,13600.0
2013-06-14 11:10:00,24.25,24.3,24.24,24.28,17200.0,23.1227,23.1704,23.1131,23.1513,17200.0
2013-06-14 11:20:00,24.28,24.29,24.25,24.28,10400.0,23.1513,23.1608,23.1227,23.1513,10400.0
2013-06-14 11:30:00,24.28,24.3,24.26,24.27,11400.0,23.1513,23.1704,23.1322,23.1418,11400.0
2013-06-14 11:40:00,24.27,24.27,24.23,24.24,31400.0,23.1418,23.1418,23.1036,23.1131,31400.0
2013-06-14 11:50:00,24.25,24.25,24.21,24.25,58800.0,23.1227,23.1227,23.0845,23.1227,58800.0
2013-06-14 12:00:00,24.24,24.25,24.22,24.25,21600.0,23.1131,23.1227,23.0941,23.1227,21600.0
2013-06-14 12:10:00,24.25,24.25,24.2,24.24,6000.0,23.1227,23.1227,23.075,23.1131,6000.0
2013-06-14 12:20:00,24.24,24.24,24.22,24.24,12800.0,23.1131,23.1131,23.0941,23.1131,12800.0
2013-06-14 12:30:00,24.24,24.24,24.23,24.24,7400.0,23.1131,23.1131,23.1036,23.1131,7400.0
2013-06-14 12:40:00,24.24,24.25,24.22,24.23,9600.0,23.1131,23.1227,23.0941,23.1036,9600.0
2013-06-14 12:50:00,24.24,24.24,24.21,24.24,25200.0,23.1131,23.1131,23.0845,23.1131,25200.0
2013-06-14 13:00:00,24.24,24.24,24.2,24.22,33600.0,23.1131,23.1131,23.075,23.0941,33600.0
2013-06-14 13:10:00,24.22,24.23,24.2,24.2,28200.0,23.0941,23.1036,23.075,23.075,28200.0
2013-06-14 13:20:00,24.21,24.22,24.16,24.18,87000.0,23.0845,23.0941,23.0369,23.0559,87000.0
2013-06-14 13:30:00,24.17,24.19,24.12,24.13,29200.0,23.0464,23.0655,22.9987,23.0083,29200.0
2013-06-14 13:40:00,24.14,24.18,24.14,24.18,17600.0,23.0178,23.0559,23.0178,23.0559,17600.0
2013-06-14 13:50:00,24.18,24.19,24.14,24.18,12600.0,23.0559,23.0655,23.0178,23.0559,12600.0
2013-06-14 14:00:00,24.18,24.22,24.14,24.22,25000.0,23.0559,23.0941,23.0178,23.0941,25000.0
2013-06-14 14:10:00,24.21,24.21,24.16,24.18,19400.0,23.0845,23.0845,23.0369,23.0559,19400.0
2013-06-14 14:20:00,24.18,24.22,24.17,24.19,20400.0,23.0559,23.0941,23.0464,23.0655,20400.0
2013-06-14 14:30:00,24.19,24.19,24.16,24.17,11000.0,23.0655,23.0655,23.0369,23.0464,11000.0
2013-06-14 14:40:00,24.17,24.17,24.12,24.12,9200.0,23.0464,23.0464,22.9987,22.9987,9200.0
2013-06-14 14:50:00,24.11,24.14,24.1,24.11,14800.0,22.9892,23.0178,22.9797,22.9892,14800.0
2013-06-14 15:00:00,24.11,24.18,24.11,24.16,20600.0,22.9892,23.0559,22.9892,23.0369,20600.0
2013-06-14 15:10:00,24.16,24.17,24.14,24.17,17800.0,23.0369,23.0464,23.0178,23.0464,17800.0
2013-06-14 15:20:00,24.16,24.17,24.14,24.14,16600.0,23.0369,23.0464,23.0178,23.0178,16600.0
2013-06-14 15:30:00,24.14,24.18,24.14,24.14,24000.0,23.0178,23.0559,23.0178,23.0178,24000.0
2013-06-14 15:40:00,24.15,24.15,24.09,24.09,53200.0,23.0273,23.0273,22.9701,22.9701,53200.0
2013-06-14 15:50:00,24.09,24.11,24.08,24.09,83600.0,22.9701,22.9892,22.9606,22.9701,83600.0
2013-06-17 09:30:00,24.24,24.3,24.22,24.25,23000.0,23.1131,23.1704,23.0941,23.1227,23000.0
2013-06-17 09:40:00,24.25,24.27,24.2,24.25,50600.0,23.1227,23.1418,23.075,23.1227,50600.0
2013-06-17 09:50:00,24.27,24.3,24.23,24.23,21200.0,23.1418,23.1704,23.1036,23.1036,21200.0
2013-06-17 10:00:00,24.25,24.25,24.18,24.21,27600.0,23.1227,23.1227,23.0559,23.0845,27600.0
2013-06-17 10:10:00,24.21,24.25,24.18,24.24,73400.0,23.0845,23.1227,23.0559,23.1131,73400.0
2013-06-17 10:20:00,24.23,24.25,24.2,24.24,17000.0,23.1036,23.1227,23.075,23.1131,17000.0
2013-06-17 10:30:00,24.25,24.25,24.2,24.2,11000.0,23.1227,23.1227,23.075,23.075,11000.0
2013-06-17 10:40:00,24.2,24.2,24.16,24.18,17200.0,23.075,23.075,23.0369,23.0559,17200.0
2013-06-17 10:50:00,24.18,24.18,24.16,24.17,15400.0,23.0559,23.0559,23.0369,23.0464,15400.0
2013-06-17 11:00:00,24.17,24.2,24.17,24.2,9200.0,23.0464,23.075,23.0464,23.075,9200.0
2013-06-17 11:10:00,24.2,24.24,24.2,24.22,16000.0,23.075,23.1131,23.075,23.0941,16000.0
2013-06-17 11:20:00,24.23,24.25,24.23,24.25,18200.0,23.1036,23.1227,23.1036,23.1227,18200.0
2013-06-17 11:30:00,24.25,24.28,24.25,24.26,21800.0,23.1227,23.1513,23.1227,23.1322,21800.0
2013-06-17 11:40:00,24.26,24.27,24.25,24.27,13200.0,23.1322,23.1418,23.1227,23.1418,13200.0
2013-06-17 11:50:00,24.27,24.3,24.26,24.27,15200.0,23.1418,23.1704,23.1322,23.1418,15200.0
2013-06-17 12:00:00,24.27,24.29,24.26,24.29,16600.0,23.1418,23.1608,23.1322,23.1608,16600.0
2013-06-17 12:10:00,24.29,24.29,24.28,24.29,5600.0,23.1608,23.1608,23.1513,23.1608,5600.0
2013-06-17 12:20:00,24.29,24.3,24.26,24.26,15200.0,23.1608,23.1704,23.1322,23.1322,15200.0
2013-06-17 12:30:00,24.27,24.3,24.27,24.28,15200.0,23.1418,23.1704,23.1418,23.1513,15200.0
2013-06-17 12:40:00,24.29,24.3,24.29,24.29,24000.0,23.1608,23.1704,23.1608,23.1608,24000.0
2013-06-17 12:50:00,24.29,24.3,24.28,24.3,15400.0,23.1608,23.1704,23.1513,23.1704,15400.0
2013-06-17 13:00:00,24.3,24.3,24.27,24.28,20200.0,23.1704,23.1704,23.1418,23.1513,20200.0
2013-06-17 13:10:00,24.29,24.29,24.25,24.27,18200.0,23.1608,23.1608,23.1227,23.1418,18200.0
2013-06-17 13:20:00,24.27,24.3,24.25,24.27,38800.0,23.1418,23.1704,23.1227,23.1418,38800.0
2013-06-17 13:30:00,24.27,24.28,24.26,24.27,12000.0,23.1418,23.1513,23.1322,23.1418,12000.0
2013-06-17 13:40:00,24.27,24.29,24.27,24.27,14000.0,23.1418,23.1608,23.1418,23.1418,14000.0
2013-06-17 13:50:00,24.27,24.28,24.25,24.25,16600.0,23.1418,23.1513,23.1227,23.1227,16600.0
2013-06-17 14:00:00,24.25,24.26,24.23,24.24,28200.0,23.1227,23.1322,23.1036,23.1131,28200.0
2013-06-17 14:10:00,24.24,24.27,24.23,24.25,22400.0,23.1131,23.1418,23.1036,23.1227,22400.0
2013-06-17 14:20:00,24.26,24.26,24.2,24.22,25400.0,23.1322,23.1322,23.075,23.0941,25400.0
2013-06-17 14:30:00,24.21,24.23,24.21,24.22,14800.0,23.0845,23.1036,23.0845,23.0941,14800.0
2013-06-17 14:40:00,24.22,24.22,24.14,24.15,20000.0,23.0941,23.0941,23.0178,23.0273,20000.0
2013-06-17 14:50:00,24.15,24.17,24.13,24.16,28000.0,23.0273,23.0464,23.0083,23.0369,28000.0
2013-06-17 15:00:00,24.16,24.21,24.15,24.21,13400.0,23.0369,23.0845,23.0273,23.0845,13400.0
2013-06-17 15:10:00,24.22,24.22,24.16,24.17,28000.0,23.0941,23.0941,23.0369,23.0464,28000.0
2013-06-17 15:20:00,24.17,24.17,24.14,24.16,47600.0,23.0464,23.0464,23.0178,23.0369,47600.0
2013-06-17 15:30:00,24.16,24.24,24.16,24.23,29800.0,23.0369,23.1131,23.0369,23.1036,29800.0
2013-06-17 15:40:00,24.23,24.25,24.23,24.24,58400.0,23.1036,23.1227,23.1036,23.1131,58400.0
2013-06-17 15:50:00,24.24,24.24,24.18,24.18,116000.0,23.1131,23.1131,23.0559,23.0559,116000.0
2013-06-18 09:30:00,24.25,24.3,24.22,24.27,18400.0,23.1227,23.1704,23.0941,23.1418,18400.0
2013-06-18 09:40:00,24.27,24.32,24.26,24.32,15000.0,23.1418,23.1894,23.1322,23.1894,15000.0
2013-06-18 09:50:00,24.3,24.34,24.25,24.25,14000.0,23.1704,23.2085,23.1227,23.1227,14000.0
2013-06-18 10:00:00,24.25,24.26,24.21,24.23,21800.0,23.1227,23.1322,23.0845,23.1036,21800.0
2013-06-18 10:10:00,24.24,24.31,24.23,24.29,29000.0,23.1131,23.1799,23.1036,23.1608,29000.0
2013-06-18 10:20:00,24.3,24.3,24.18,24.18,30800.0,23.1704,23.1704,23.0559,23.0559,30800.0
2013-06-18 10:30:00,24.2,24.32,24.2,24.31,13800.0,23.075,23.1894,23.075,23.1799,13800.0
2013-06-18 10:40:00,24.32,24.35,24.31,24.34,19000.0,23.1894,23.218,23.1799,23.2085,19000.0
2013-06-18 10:50:00,24.35,24.36,24.33,24.34,10200.0,23.218,23.2276,23.199,23.2085,10200.0
2013-06-18 11:00:00,24.34,24.37,24.34,24.36,13200.0,23.2085,23.2371,23.2085,23.2276,13200.0
2013-06-18 11:10:00,24.36,24.38,24.35,24.36,10200.0,23.2276,23.2466,23.218,23.2276,10200.0
2013-06-18 11:20:00,24.38,24.39,24.36,24.39,12800.0,23.2466,23.2562,23.2276,23.2562,12800.0
2013-06-18 11:30:00,24.39,24.4,24.36,24.36,14600.0,23.2562,23.2657,23.2276,23.2276,14600.0
2013-06-18 11:40:00,24.37,24.38,24.36,24.37,13200.0,23.2371,23.2466,23.2276,23.2371,13200.0
2013-06-18 11:50:00,24.37,24.39,24.37,24.39,13600.0,23.2371,23.2562,23.2371,23.2562,13600.0
2013-06-18 12:00:00,24.39,24.39,24.36,24.38,6800.0,23.2562,23.2562,23.2276,23.2466,6800.0
2013-06-18 12:10:00,24.38,24.4,24.36,24.39,11600.0,23.2466,23.2657,23.2276,23.2562,11600.0
2013-06-18 12:20:00,24.38,24.41,24.38,24.41,14200.0,23.2466,23.2752,23.2466,23.2752,14200.0
2013-06-18 12:30:00,24.41,24.42,24.4,24.42,11600.0,23.2752,23.2848,23.2657,23.2848,11600.0
2013-06-18 12:40:00,24.42,24.46,24.42,24.45,18800.0,23.2848,23.3229,23.2848,23.3134,18800.0
2013-06-18 12:50:00,24.46,24.47,24.45,24.47,9800.0,23.3229,23.3325,23.3134,23.3325,9800.0
2013-06-18 13:00:00,24.47,24.47,24.43,24.43,7600.0,23.3325,23.3325,23.2943,23.2943,7600.0
2013-06-18 13:10:00,24.43,24.45,24.42,24.45,17600.0,23.2943,23.3134,23.2848,23.3134,17600.0
2013-06-18 13:20:00,24.45,24.45,24.4,24.4,79400.0,23.3134,23.3134,23.2657,23.2657,79400.0
2013-06-18 13:30:00,24.4,24.41,24.37,24.38,20200.0,23.2657,23.2752,23.2371,23.2466,20200.0
2013-06-18 13:40:00,24.38,24.4,24.38,24.39,10200.0,23.2466,23.2657,23.2466,23.2562,10200.0
2013-06-18 13:50:00,24.39,24.42,24.39,24.39,9000.0,23.2562,23.2848,23.2562,23.2562,9000.0
2013-06-18 14:00:00,24.4,24.4,24.38,24.4,16000.0,23.2657,23.2657,23.2466,23.2657,16000.0
2013-06-18 14:10:00,24.4,24.41,24.39,24.4,13600.0,23.2657,23.2752,23.2562,23.2657,13600.0
2013-06-18 14:20:00,24.4,24.41,24.35,24.36,32600.0,23.2657,23.2752,23.218,23.2276,32600.0
2013-06-18 14:30:00,24.36,24.38,24.36,24.38,10200.0,23.2276,23.2466,23.2276,23.2466,10200.0
2013-06-18 14:40:00,24.37,24.41,24.37,24.4,21000.0,23.2371,23.2752,23.2371,23.2657,21000.0
2013-06-18 14:50:00,24.41,24.46,24.41,24.46,28000.0,23.2752,23.3229,23.2752,23.3229,28000.0
2013-06-18 15:00:00,24.45,24.46,24.42,24.43,25600.0,23.3134,23.3229,23.2848,23.2943,25600.0
2013-06-18 15:10:00,24.43,24.44,24.42,24.43,26200.0,23.2943,23.3039,23.2848,23.2943,26200.0
2013-06-18 15:20:00,24.44,24.45,24.42,24.44,39800.0,23.3039,23.3134,23.2848,23.3039,39800.0
2013-06-18 15:30:00,24.46,24.46,24.43,24.44,34800.0,23.3229,23.3229,23.2943,23.3039,34800.0
2013-06-18 15:40:00,24.45,24.46,24.41,24.44,44000.0,23.3134,23.3229,23.2752,23.3039,44000.0
2013-06-18 15:50:00,24.43,24.47,24.42,24.46,79800.0,23.2943,23.3325,23.2848,23.3229,79800.0
2013-06-19 09:30:00,24.34,24.38,24.18,24.25,49000.0,23.2085,23.2466,23.0559,23.1227,49000.0
2013-06-19 09:40:00,24.25,24.28,24.18,24.23,27800.0,23.1227,23.1513,23.0559,23.1036,27800.0
2013-06-19 09:50:00,24.23,24.25,24.18,24.19,25400.0,23.1036,23.1227,23.0559,23.0655,25400.0
2013-06-19 10:00:00,24.2,24.2,24.11,24.11,24000.0,23.075,23.075,22.9892,22.9892,24000.0
2013-06-19 10:10:00,24.13,24.16,24.12,24.14,28000.0,23.0083,23.0369,22.9987,23.0178,28000.0
2013-06-19 10:20:00,24.14,24.19,24.14,24.16,92600.0,23.0178,23.0655,23.0178,23.0369,92600.0
2013-06-19 10:30:00,24.17,24.17,24.14,24.16,22000.0,23.0464,23.0464,23.0178,23.0369,22000.0
2013-06-19 10:40:00,24.15,24.2,24.11,24.11,46600.0,23.0273,23.075,22.9892,22.9892,46600.0
2013-06-19 10:50:00,24.11,24.11,24.02,24.06,25800.0,22.9892,22.9892,22.9034,22.9415,25800.0
2013-06-19 11:00:00,24.06,24.07,24.03,24.04,15800.0,22.9415,22.9511,22.9129,22.9224,15800.0
2013-06-19 11:10:00,24.05,24.16,24.04,24.16,24000.0,22.932,23.0369,22.9224,23.0369,24000.0
2013-06-19 11:20:00,24.17,24.18,24.16,24.16,45200.0,23.0464,23.0559,23.0369,23.0369,45200.0
2013-06-19 11:30:00,24.16,24.16,24.13,24.13,16600.0,23.0369,23.0369,23.0083,23.0083,16600.0
2013-06-19 11:40:00,24.13,24.13,24.09,24.1,26800.0,23.0083,23.0083,22.9701,22.9797,26800.0
2013-06-19 11:50:00,24.1,24.1,24.09,24.09,10800.0,22.9797,22.9797,22.9701,22.9701,10800.0
2013-06-19 12:00:00,24.07,24.08,24.05,24.05,13400.0,22.9511,22.9606,22.932,22.932,13400.0
2013-06-19 12:10:00,24.06,24.07,24.06,24.06,11400.0,22.9415,22.9511,22.9415,22.9415,11400.0
2013-06-19 12:20:00,24.05,24.08,24.04,24.04,11800.0,22.932,22.9606,22.9224,22.9224,11800.0
2013-06-19 12:30:00,24.04,24.06,24.03,24.04,13200.0,22.9224,22.9415,22.9129,22.9224,13200.0
2013-06-19 12:40:00,24.05,24.06,24.04,24.06,14400.0,22.932,22.9415,22.9224,22.9415,14400.0
2013-06-19 12:50:00,24.06,24.06,24.04,24.05,11000.0,22.9415,22.9415,22.9224,22.932,11000.0
2013-06-19 13:00:00,24.05,24.08,24.05,24.05,13600.0,22.932,22.9606,22.932,22.932,13600.0
2013-06-19 13:10:00,24.06,24.07,24.05,24.07,8400.0,22.9415,22.9511,22.932,22.9511,8400.0
2013-06-19 13:20:00,24.06,24.07,24.06,24.06,8200.0,22.9415,22.9511,22.9415,22.9415,8200.0
2013-06-19 13:30:00,24.06,24.07,24.06,24.06,13000.0,22.9415,22.9511,22.9415,22.9415,13000.0
2013-06-19 13:40:00,24.06,24.06,24.03,24.03,18200.0,22.9415,22.9415,22.9129,22.9129,18200.0
2013-06-19 13:50:00,24.03,24.04,24.0,24.01,29400.0,22.9129,22.9224,22.8843,22.8938,29400.0
2013-06-19 14:00:00,24.01,24.1,23.98,24.04,52000.0,22.8938,22.9797,22.8652,22.9224,52000.0
2013-06-19 14:10:00,24.03,24.14,24.02,24.12,37400.0,22.9129,23.0178,22.9034,22.9987,37400.0
2013-06-19 14:20:00,24.12,24.12,24.04,24.11,33200.0,22.9987,22.9987,22.9224,22.9892,33200.0
2013-06-19 14:30:00,24.11,24.16,24.05,24.11,42400.0,22.9892,23.0369,22.932,22.9892,42400.0
2013-06-19 14:40:00,24.11,24.18,24.09,24.12,27400.0,22.9892,23.0559,22.9701,22.9987,27400.0
2013-06-19 14:50:00,24.12,24.14,23.99,24.01,33000.0,22.9987,23.0178,22.8748,22.8938,33000.0
2013-06-19 15:00:00,24.0,24.07,23.98,24.03,28800.0,22.8843,22.9511,22.8652,22.9129,28800.0
2013-06-19 15:10:00,24.05,24.07,24.02,24.03,44400.0,22.932,22.9511,22.9034,22.9129,44400.0
2013-06-19 15:20:00,24.03,24.09,24.02,24.09,44600.0,22.9129,22.9701,22.9034,22.9701,44600.0
2013-06-19 15:30:00,24.09,24.11,24.04,24.06,38000.0,22.9701,22.9892,22.9224,22.9415,38000.0
2013-06-19 15:40:00,24.06,24.07,24.0,24.0,33600.0,22.9415,22.9511,22.8843,22.8843,33600.0
2013-06-19 15:50:00,24.0,24.03,23.97,23.98,120200.0,22.8843,22.9129,22.8557,22.8652,120200.0
2013-06-20 09:30:00,23.78,23.9,23.7,23.73,19000.0,22.6745,22.789,22.5983,22.6269,19000.0
2013-06-20 09:40:00,23.71,23.81,23.68,23.75,23200.0,22.6078,22.7031,22.5792,22.6459,23200.0
2013-06-20 09:50:00,23.75,23.76,23.67,23.67,13000.0,22.6459,22.6555,22.5696,22.5696,13000.0
2013-06-20 10:00:00,23.68,23.78,23.64,23.68,34800.0,22.5792,22.6745,22.541,22.5792,34800.0
2013-06-20 10:10:00,23.67,23.67,23.58,23.62,20600.0,22.5696,22.5696,22.4838,22.522,20600.0
2013-06-20 10:20:00,23.62,23.72,23.59,23.68,22400.0,22.522,22.6173,22.4934,22.5792,22400.0
2013-06-20 10:30:00,23.68,23.68,23.54,23.57,45600.0,22.5792,22.5792,22.4457,22.4743,45600.0
2013-06-20 10:40:00,23.57,23.6,23.54,23.58,17200.0,22.4743,22.5029,22.4457,22.4838,17200.0
2013-06-20 10:50:00,23.58,23.61,23.58,23.61,12400.0,22.4838,22.5124,22.4838,22.5124,12400.0
2013-06-20 11:00:00,23.61,23.61,23.51,23.52,23000.0,22.5124,22.5124,22.4171,22.4266,23000.0
2013-06-20 11:10:00,23.52,23.54,23.52,23.52,15400.0,22.4266,22.4457,22.4266,22.4266,15400.0
2013-06-20 11:20:00,23.52,23.58,23.52,23.56,21000.0,22.4266,22.4838,22.4266,22.4648,21000.0
2013-06-20 11:30:00,23.57,23.59,23.55,23.59,18400.0,22.4743,22.4934,22.4552,22.4934,18400.0
2013-06-20 11:40:00,23.59,23.6,23.55,23.58,19200.0,22.4934,22.5029,22.4552,22.4838,19200.0
2013-06-20 11:50:00,23.59,23.61,23.57,23.58,10600.0,22.4934,22.5124,22.4743,22.4838,10600.0
2013-06-20 12:00:00,23.58,23.61,23.58,23.59,11400.0,22.4838,22.5124,22.4838,22.4934,11400.0
2013-06-20 12:10:00,23.6,23.6,23.59,23.6,7800.0,22.5029,22.5029,22.4934,22.5029,7800.0
2013-06-20 12:20:00,23.6,23.6,23.58,23.58,9600.0,22.5029,22.5029,22.4838,22.4838,9600.0
2013-06-20 12:30:00,23.58,23.63,23.58,23.58,18400.0,22.4838,22.5315,22.4838,22.4838,18400.0
2013-06-20 12:40:00,23.58,23.58,23.56,23.56,9800.0,22.4838,22.4838,22.4648,22.4648,9800.0
2013-06-20 12:50:00,23.56,23.57,23.54,23.55,11400.0,22.4648,22.4743,22.4457,22.4552,11400.0
2013-06-20 13:00:00,23.55,23.55,23.54,23.55,6600.0,22.4552,22.4552,22.4457,22.4552,6600.0
2013-06-20 13:10:00,23.56,23.58,23.54,23.55,13000.0,22.4648,22.4838,22.4457,22.4552,13000.0
2013-06-20 13:20:00,23.55,23.57,23.54,23.57,9400.0,22.4552,22.4743,22.4457,22.4743,9400.0
2013-06-20 13:30:00,23.58,23.59,23.57,23.57,11000.0,22.4838,22.4934,22.4743,22.4743,11000.0
2013-06-20 13:40:00,23.58,23.6,23.55,23.57,19400.0,22.4838,22.5029,22.4552,22.4743,19400.0
2013-06-20 13:50:00,23.57,23.58,23.54,23.57,13200.0,22.4743,22.4838,22.4457,22.4743,13200.0
2013-06-20 14:00:00,23.57,23.58,23.51,23.54,13200.0,22.4743,22.4838,22.4171,22.4457,13200.0
2013-06-20 14:10:00,23.53,23.55,23.5,23.5,20200.0,22.4362,22.4552,22.4075,22.4075,20200.0
2013-06-20 14:20:00,23.5,23.5,23.45,23.47,15200.0,22.4075,22.4075,22.3599,22.3789,15200.0
2013-06-20 14:30:00,23.47,23.49,23.46,23.47,14400.0,22.3789,22.398,22.3694,22.3789,14400.0
2013-06-20 14:40:00,23.48,23.5,23.46,23.46,16600.0,22.3885,22.4075,22.3694,22.3694,16600.0
2013-06-20 14:50:00,23.46,23.47,23.41,23.41,24600.0,22.3694,22.3789,22.3217,22.3217,24600.0
2013-06-20 15:00:00,23.42,23.48,23.41,23.48,25000.0,22.3313,22.3885,22.3217,22.3885,25000.0
2013-06-20 15:10:00,23.48,23.48,23.4,23.41,42600.0,22.3885,22.3885,22.3122,22.3217,42600.0
2013-06-20 15:20:00,23.41,23.42,23.39,23.42,38000.0,22.3217,22.3313,22.3027,22.3313,38000.0
2013-06-20 15:30:00,23.42,23.42,23.38,23.4,30400.0,22.3313,22.3313,22.2931,22.3122,30400.0
2013-06-20 15:40:00,23.39,23.41,23.36,23.38,47000.0,22.3027,22.3217,22.2741,22.2931,47000.0
2013-06-20 15:50:00,23.38,23.43,23.36,23.36,108600.0,22.2931,22.3408,22.2741,22.2741,108600.0
2013-06-21 09:30:00,23.5,23.55,23.39,23.39,240400.0,22.4075,22.4552,22.3027,22.3027,240400.0
2013-06-21 09:40:00,23.38,23.39,23.26,23.33,48800.0,22.2931,22.3027,22.1787,22.2455,48800.0
2013-06-21 09:50:00,23.33,23.39,23.28,23.29,33200.0,22.2455,22.3027,22.1978,22.2073,33200.0
2013-06-21 10:00:00,23.29,23.4,23.28,23.38,51600.0,22.2073,22.3122,22.1978,22.2931,51600.0
2013-06-21 10:10:00,23.37,23.4,23.31,23.31,34600.0,22.2836,22.3122,22.2264,22.2264,34600.0
2013-06-21 10:20:00,23.33,23.41,23.33,23.35,65400.0,22.2455,22.3217,22.2455,22.2645,65400.0
2013-06-21 10:30:00,23.35,23.35,23.29,23.32,24400.0,22.2645,22.2645,22.2073,22.2359,24400.0
2013-06-21 10:40:00,23.32,23.32,23.26,23.26,31200.0,22.2359,22.2359,22.1787,22.1787,31200.0
2013-06-21 10:50:00,23.28,23.3,23.25,23.27,30800.0,22.1978,22.2168,22.1692,22.1882,30800.0
2013-06-21 11:00:00,23.29,23.31,23.22,23.25,24400.0,22.2073,22.2264,22.1406,22.1692,24400.0
2013-06-21 11:10:00,23.26,23.3,23.23,23.25,74600.0,22.1787,22.2168,22.1501,22.1692,74600.0
2013-06-21 11:20:00,23.26,23.26,23.18,23.18,23200.0,22.1787,22.1787,22.1024,22.1024,23200.0
2013-06-21 11:30:00,23.17,23.17,23.11,23.14,25000.0,22.0929,22.0929,22.0357,22.0643,25000.0
2013-06-21 11:40:00,23.14,23.18,23.13,23.16,26800.0,22.0643,22.1024,22.0547,22.0834,26800.0
2013-06-21 11:50:00,23.16,23.18,23.14,23.18,23200.0,22.0834,22.1024,22.0643,22.1024,23200.0
2013-06-21 12:00:00,23.18,23.24,23.18,23.2,70200.0,22.1024,22.1596,22.1024,22.1215,70200.0
2013-06-21 12:10:00,23.21,23.21,23.12,23.17,26800.0,22.131,22.131,22.0452,22.0929,26800.0
2013-06-21 12:20:00,23.17,23.17,23.15,23.16,16000.0,22.0929,22.0929,22.0738,22.0834,16000.0
2013-06-21 12:30:00,23.17,23.2,23.11,23.12,36000.0,22.0929,22.1215,22.0357,22.0452,36000.0
2013-06-21 12:40:00,23.11,23.16,23.09,23.15,39600.0,22.0357,22.0834,22.0166,22.0738,39600.0
2013-06-21 12:50:00,23.15,23.16,23.12,23.13,44600.0,22.0738,22.0834,22.0452,22.0547,44600.0
2013-06-21 13:00:00,23.14,23.16,23.12,23.15,78600.0,22.0643,22.0834,22.0452,22.0738,78600.0
2013-06-21 13:10:00,23.15,23.16,23.11,23.11,69200.0,22.0738,22.0834,22.0357,22.0357,69200.0
2013-06-21 13:20:00,23.11,23.13,23.09,23.09,19800.0,22.0357,22.0547,22.0166,22.0166,19800.0
2013-06-21 13:30:00,23.1,23.15,23.09,23.15,30400.0,22.0261,22.0738,22.0166,22.0738,30400.0
2013-06-21 13:40:00,23.15,23.16,23.1,23.11,25600.0,22.0738,22.0834,22.0261,22.0357,25600.0
2013-06-21 13:50:00,23.11,23.13,23.07,23.08,18000.0,22.0357,22.0547,21.9975,22.0071,18000.0
2013-06-21 14:00:00,23.08,23.1,23.05,23.05,26600.0,22.0071,22.0261,21.9785,21.9785,26600.0
2013-06-21 14:10:00,23.06,23.06,23.0,23.01,41800.0,21.988,21.988,21.9308,21.9403,41800.0
2013-06-21 14:20:00,23.02,23.04,23.01,23.04,38000.0,21.9499,21.9689,21.9403,21.9689,38000.0
2013-06-21 14:30:00,23.04,23.05,23.02,23.03,37200.0,21.9689,21.9785,21.9499,21.9594,37200.0
2013-06-21 14:40:00,23.04,23.05,23.02,23.03,47200.0,21.9689,21.9785,21.9499,21.9594,47200.0
2013-06-21 14:50:00,23.03,23.04,23.01,23.04,55800.0,21.9594,21.9689,21.9403,21.9689,55800.0
2013-06-21 15:00:00,23.04,23.05,23.01,23.05,68600.0,21.9689,21.9785,21.9403,21.9785,68600.0
2013-06-21 15:10:00,23.05,23.05,23.03,23.03,84000.0,21.9785,21.9785,21.9594,21.9594,84000.0
2013-06-21 15:20:00,23.03,23.07,23.02,23.03,143600.0,21.9594,21.9975,21.9499,21.9594,143600.0
2013-06-21 15:30:00,23.04,23.05,22.99,22.99,114800.0,21.9689,21.9785,21.9213,21.9213,114800.0
2013-06-21 15:40:00,22.99,23.0,22.93,22.93,175200.0,21.9213,21.9308,21.864,21.864,175200.0
2013-06-21 15:50:00,22.93,22.95,22.89,22.94,279400.0,21.864,21.8831,21.8259,21.8736,279400.0
2013-06-24 09:30:00,22.83,22.89,22.67,22.67,44600.0,21.7687,21.8259,21.6161,21.6161,44600.0
2013-06-24 09:40:00,22.67,22.85,22.65,22.83,49400.0,21.6161,21.7878,21.5971,21.7687,49400.0
2013-06-24 09:50:00,22.83,22.84,22.66,22.79,62600.0,21.7687,21.7782,21.6066,21.7306,62600.0
2013-06-24 10:00:00,22.75,22.85,22.71,22.83,72400.0,21.6924,21.7878,21.6543,21.7687,72400.0
2013-06-24 10:10:00,22.83,22.92,22.8,22.85,69600.0,21.7687,21.8545,21.7401,21.7878,69600.0
2013-06-24 10:20:00,22.87,22.93,22.81,22.88,100800.0,21.8068,21.864,21.7496,21.8164,100800.0
2013-06-24 10:30:00,22.88,22.88,22.8,22.81,62200.0,21.8164,21.8164,21.7401,21.7496,62200.0
2013-06-24 10:40:00,22.82,22.89,22.81,22.89,34000.0,21.7592,21.8259,21.7496,21.8259,34000.0
2013-06-24 10:50:00,22.88,22.88,22.79,22.84,59800.0,21.8164,21.8164,21.7306,21.7782,59800.0
2013-06-24 11:00:00,22.83,22.86,22.77,22.78,30200.0,21.7687,21.7973,21.7115,21.721,30200.0
2013-06-24 11:10:00,22.77,22.78,22.67,22.7,56800.0,21.7115,21.721,21.6161,21.6447,56800.0
2013-06-24 11:20:00,22.7,22.71,22.6,22.6,60800.0,21.6447,21.6543,21.5494,21.5494,60800.0
2013-06-24 11:30:00,22.64,22.72,22.64,22.64,48000.0,21.5875,21.6638,21.5875,21.5875,48000.0
2013-06-24 11:40:00,22.65,22.66,22.53,22.58,75800.0,21.5971,21.6066,21.4826,21.5303,75800.0
2013-06-24 11:50:00,22.6,22.63,22.59,22.63,36200.0,21.5494,21.578,21.5399,21.578,36200.0
2013-06-24 12:00:00,22.63,22.64,22.55,22.56,24000.0,21.578,21.5875,21.5017,21.5112,24000.0
2013-06-24 12:10:00,22.56,22.56,22.42,22.5,106400.0,21.5112,21.5112,21.3778,21.454,106400.0
2013-06-24 12:20:00,22.5,22.54,22.49,22.52,32200.0,21.454,21.4922,21.4445,21.4731,32200.0
2013-06-24 12:30:00,22.53,22.57,22.47,22.52,93200.0,21.4826,21.5208,21.4254,21.4731,93200.0
2013-06-24 12:40:00,22.52,22.6,22.52,22.57,27400.0,21.4731,21.5494,21.4731,21.5208,27400.0
2013-06-24 12:50:00,22.59,22.65,22.58,22.63,34200.0,21.5399,21.5971,21.5303,21.578,34200.0
2013-06-24 13:00:00,22.63,22.64,22.59,22.6,32400.0,21.578,21.5875,21.5399,21.5494,32400.0
2013-06-24 13:10:00,22.6,22.65,22.57,22.65,33800.0,21.5494,21.5971,21.5208,21.5971,33800.0
2013-06-24 13:20:00,22.66,22.7,22.61,22.66,26600.0,21.6066,21.6447,21.5589,21.6066,26600.0
2013-06-24 13:30:00,22.67,22.71,22.67,22.71,14800.0,21.6161,21.6543,21.6161,21.6543,14800.0
2013-06-24 13:40:00,22.71,22.73,22.7,22.7,22600.0,21.6543,21.6733,21.6447,21.6447,22600.0
2013-06-24 13:50:00,22.7,22.73,22.67,22.73,62200.0,21.6447,21.6733,21.6161,21.6733,62200.0
2013-06-24 14:00:00,22.73,22.85,22.71,22.83,37400.0,21.6733,21.7878,21.6543,21.7687,37400.0
2013-06-24 14:10:00,22.83,22.86,22.78,22.85,34200.0,21.7687,21.7973,21.721,21.7878,34200.0
2013-06-24 14:20:00,22.86,22.9,22.84,22.9,30400.0,21.7973,21.8354,21.7782,21.8354,30400.0
2013-06-24 14:30:00,22.9,22.99,22.87,22.99,34200.0,21.8354,21.9213,21.8068,21.9213,34200.0
2013-06-24 14:40:00,22.99,22.99,22.95,22.97,27200.0,21.9213,21.9213,21.8831,21.9022,27200.0
2013-06-24 14:50:00,22.98,23.0,22.95,22.97,30000.0,21.9117,21.9308,21.8831,21.9022,30000.0
2013-06-24 15:00:00,22.98,23.0,22.95,22.98,33200.0,21.9117,21.9308,21.8831,21.9117,33200.0
2013-06-24 15:10:00,23.0,23.0,22.95,22.96,32600.0,21.9308,21.9308,21.8831,21.8927,32600.0
2013-06-24 15:20:00,22.97,22.99,22.95,22.97,40600.0,21.9022,21.9213,21.8831,21.9022,40600.0
2013-06-24 15:30:00,22.97,23.03,22.96,23.02,46200.0,21.9022,21.9594,21.8927,21.9499,46200.0
2013-06-24 15:40:00,23.02,23.02,22.92,22.96,63200.0,21.9499,21.9499,21.8545,21.8927,63200.0
2013-06-24 15:50:00,22.95,22.97,22.91,22.91,144600.0,21.8831,21.9022,21.845,21.845,144600.0
2013-06-25 09:30:00,23.06,23.13,23.02,23.02,31600.0,21.988,22.0547,21.9499,21.9499,31600.0
2013-06-25 09:40:00,23.05,23.08,23.04,23.08,36800.0,21.9785,22.0071,21.9689,22.0071,36800.0
2013-06-25 09:50:00,23.08,23.08,22.98,23.05,26800.0,22.0071,22.0071,21.9117,21.9785,26800.0
2013-06-25 10:00:00,23.04,23.09,23.0,23.01,36400.0,21.9689,22.0166,21.9308,21.9403,36400.0
2013-06-25 10:10:00,23.01,23.04,22.96,22.98,22000.0,21.9403,21.9689,21.8927,21.9117,22000.0
2013-06-25 10:20:00,22.99,23.03,22.96,23.0,20200.0,21.9213,21.9594,21.8927,21.9308,20200.0
2013-06-25 10:30:00,23.0,23.04,22.99,23.04,21200.0,21.9308,21.9689,21.9213,21.9689,21200.0
2013-06-25 10:40:00,23.04,23.05,23.02,23.04,16200.0,21.9689,21.9785,21.9499,21.9689,16200.0
2013-06-25 10:50:00,23.04,23.12,23.04,23.1,18800.0,21.9689,22.0452,21.9689,22.0261,18800.0
2013-06-25 11:00:00,23.1,23.11,23.06,23.11,13800.0,22.0261,22.0357,21.988,22.0357,13800.0
2013-06-25 11:10:00,23.11,23.12,23.05,23.06,8600.0,22.0357,22.0452,21.9785,21.988,8600.0
2013-06-25 11:20:00,23.06,23.09,23.04,23.04,18000.0,21.988,22.0166,21.9689,21.9689,18000.0
2013-06-25 11:30:00,23.05,23.08,23.05,23.07,12800.0,21.9785,22.0071,21.9785,21.9975,12800.0
2013-06-25 11:40:00,23.07,23.1,23.04,23.08,23200.0,21.9975,22.0261,21.9689,22.0071,23200.0
2013-06-25 11:50:00,23.09,23.13,23.08,23.12,15800.0,22.0166,22.0547,22.0071,22.0452,15800.0
2013-06-25 12:00:00,23.11,23.12,23.08,23.12,12600.0,22.0357,22.0452,22.0071,22.0452,12600.0
2013-06-25 12:10:00,23.12,23.12,23.11,23.11,13200.0,22.0452,22.0452,22.0357,22.0357,13200.0
2013-06-25 12:20:00,23.12,23.12,23.09,23.1,10800.0,22.0452,22.0452,22.0166,22.0261,10800.0
2013-06-25 12:30:00,23.11,23.14,23.1,23.11,14400.0,22.0357,22.0643,22.0261,22.0357,14400.0
2013-06-25 12:40:00,23.11,23.11,23.09,23.1,11200.0,22.0357,22.0357,22.0166,22.0261,11200.0
2013-06-25 12:50:00,23.11,23.12,23.1,23.1,13000.0,22.0357,22.0452,22.0261,22.0261,13000.0
2013-06-25 13:00:00,23.1,23.11,23.08,23.08,12400.0,22.0261,22.0357,22.0071,22.0071,12400.0
2013-06-25 13:10:00,23.08,23.1,23.06,23.06,10400.0,22.0071,22.0261,21.988,21.988,10400.0
2013-06-25 13:20:00,23.07,23.07,23.04,23.05,13800.0,21.9975,21.9975,21.9689,21.9785,13800.0
2013-06-25 13:30:00,23.04,23.04,23.01,23.03,10000.0,21.9689,21.9689,21.9403,21.9594,10000.0
2013-06-25 13:40:00,23.04,23.07,23.03,23.05,21400.0,21.9689,21.9975,21.9594,21.9785,21400.0
2013-06-25 13:50:00,23.05,23.05,23.0,23.0,17000.0,21.9785,21.9785,21.9308,21.9308,17000.0
2013-06-25 14:00:00,23.0,23.04,23.0,23.01,16800.0,21.9308,21.9689,21.9308,21.9403,16800.0
2013-06-25 14:10:00,23.0,23.04,23.0,23.02,28000.0,21.9308,21.9689,21.9308,21.9499,28000.0
2013-06-25 14:20:00,23.02,23.03,23.0,23.02,24800.0,21.9499,21.9594,21.9308,21.9499,24800.0
2013-06-25 14:30:00,23.02,23.06,23.02,23.04,23200.0,21.9499,21.988,21.9499,21.9689,23200.0
2013-06-25 14:40:00,23.04,23.05,23.03,23.03,14000.0,21.9689,21.9785,21.9594,21.9594,14000.0
2013-06-25 14:50:00,23.03,23.05,23.0,23.01,30000.0,21.9594,21.9785,21.9308,21.9403,30000.0
2013-06-25 15:00:00,23.01,23.06,23.01,23.06,17400.0,21.9403,21.988,21.9403,21.988,17400.0
2013-06-25 15:10:00,23.07,23.07,23.05,23.06,16400.0,21.9975,21.9975,21.9785,21.988,16400.0
2013-06-25 15:20:00,23.05,23.1,23.05,23.1,18000.0,21.9785,22.0261,21.9785,22.0261,18000.0
2013-06-25 15:30:00,23.1,23.1,23.07,23.09,31200.0,22.0261,22.0261,21.9975,22.0166,31200.0
2013-06-25 15:40:00,23.09,23.1,23.02,23.03,30600.0,22.0166,22.0261,21.9499,21.9594,30600.0
2013-06-25 15:50:00,23.03,23.06,23.0,23.0,73600.0,21.9594,21.988,21.9308,21.9308,73600.0
2013-06-26 09:30:00,23.23,23.23,23.04,23.05,31200.0,22.1501,22.1501,21.9689,21.9785,31200.0
2013-06-26 09:40:00,23.05,23.06,23.01,23.04,20400.0,21.9785,21.988,21.9403,21.9689,20400.0
2013-06-26 09:50:00,23.04,23.04,23.0,23.02,16800.0,21.9689,21.9689,21.9308,21.9499,16800.0
2013-06-26 10:00:00,23.04,23.04,23.0,23.02,17000.0,21.9689,21.9689,21.9308,21.9499,17000.0
2013-06-26 10:10:00,23.03,23.04,23.02,23.02,12000.0,21.9594,21.9689,21.9499,21.9499,12000.0
2013-06-26 10:20:00,23.01,23.06,23.01,23.04,9200.0,21.9403,21.988,21.9403,21.9689,9200.0
2013-06-26 10:30:00,23.04,23.04,23.0,23.03,14200.0,21.9689,21.9689,21.9308,21.9594,14200.0
2013-06-26 10:40:00,23.03,23.07,23.02,23.06,13400.0,21.9594,21.9975,21.9499,21.988,13400.0
2013-06-26 10:50:00,23.06,23.06,23.02,23.04,13600.0,21.988,21.988,21.9499,21.9689,13600.0
2013-06-26 11:00:00,23.04,23.04,23.01,23.03,11000.0,21.9689,21.9689,21.9403,21.9594,11000.0
2013-06-26 11:10:00,23.05,23.06,23.03,23.05,10600.0,21.9785,21.988,21.9594,21.9785,10600.0
2013-06-26 11:20:00,23.05,23.08,23.03,23.05,16600.0,21.9785,22.0071,21.9594,21.9785,16600.0
2013-06-26 11:30:00,23.07,23.11,23.07,23.11,13400.0,21.9975,22.0357,21.9975,22.0357,13400.0
2013-06-26 11:40:00,23.11,23.16,23.1,23.16,8000.0,22.0357,22.0834,22.0261,22.0834,8000.0
2013-06-26 11:50:00,23.16,23.2,23.16,23.18,16200.0,22.0834,22.1215,22.0834,22.1024,16200.0
2013-06-26 12:00:00,23.18,23.23,23.18,23.21,11800.0,22.1024,22.1501,22.1024,22.131,11800.0
2013-06-26 12:10:00,23.21,23.25,23.21,23.25,11000.0,22.131,22.1692,22.131,22.1692,11000.0
2013-06-26 12:20:00,23.25,23.25,23.23,23.24,15800.0,22.1692,22.1692,22.1501,22.1596,15800.0
2013-06-26 12:30:00,23.23,23.25,23.23,23.25,5800.0,22.1501,22.1692,22.1501,22.1692,5800.0
2013-06-26 12:40:00,23.25,23.25,23.22,23.24,11400.0,22.1692,22.1692,22.1406,22.1596,11400.0
2013-06-26 12:50:00,23.25,23.25,23.23,23.23,4200.0,22.1692,22.1692,22.1501,22.1501,4200.0
2013-06-26 13:00:00,23.23,23.23,23.22,23.23,5000.0,22.1501,22.1501,22.1406,22.1501,5000.0
2013-06-26 13:10:00,23.23,23.24,23.22,23.22,19200.0,22.1501,22.1596,22.1406,22.1406,19200.0
2013-06-26 13:20:00,23.22,23.24,23.21,23.23,10000.0,22.1406,22.1596,22.131,22.1501,10000.0
2013-06-26 13:30:00,23.23,23.24,23.22,23.22,8800.0,22.1501,22.1596,22.1406,22.1406,8800.0
2013-06-26 13:40:00,23.22,23.23,23.21,23.22,7200.0,22.1406,22.1501,22.131,22.1406,7200.0
2013-06-26 13:50:00,23.22,23.23,23.22,23.22,5400.0,22.1406,22.1501,22.1406,22.1406,5400.0
2013-06-26 14:00:00,23.23,23.23,23.2,23.21,15200.0,22.1501,22.1501,22.1215,22.131,15200.0
2013-06-26 14:10:00,23.22,23.23,23.22,23.22,13800.0,22.1406,22.1501,22.1406,22.1406,13800.0
2013-06-26 14:20:00,23.22,23.23,23.22,23.23,8200.0,22.1406,22.1501,22.1406,22.1501,8200.0
2013-06-26 14:30:00,23.23,23.24,23.21,23.23,13400.0,22.1501,22.1596,22.131,22.1501,13400.0
2013-06-26 14:40:00,23.24,23.28,23.24,23.28,22000.0,22.1596,22.1978,22.1596,22.1978,22000.0
2013-06-26 14:50:00,23.28,23.31,23.26,23.28,25800.0,22.1978,22.2264,22.1787,22.1978,25800.0
2013-06-26 15:00:00,23.28,23.31,23.27,23.28,28200.0,22.1978,22.2264,22.1882,22.1978,28200.0
2013-06-26 15:10:00,23.28,23.29,23.26,23.26,19800.0,22.1978,22.2073,22.1787,22.1787,19800.0
2013-06-26 15:20:00,23.27,23.28,23.23,23.25,63600.0,22.1882,22.1978,22.1501,22.1692,63600.0
2013-06-26 15:30:00,23.25,23.25,23.24,23.25,37400.0,22.1692,22.1692,22.1596,22.1692,37400.0
2013-06-26 15:40:00,23.25,23.25,23.2,23.23,32600.0,22.1692,22.1692,22.1215,22.1501,32600.0
2013-06-26 15:50:00,23.22,23.23,23.16,23.17,68000.0,22.1406,22.1501,22.0834,22.0929,68000.0
2013-06-27 09:30:00,23.29,23.43,23.2,23.32,22000.0,22.2073,22.3408,22.1215,22.2359,22000.0
2013-06-27 09:40:00,23.32,23.39,23.3,23.36,14400.0,22.2359,22.3027,22.2168,22.2741,14400.0
2013-06-27 09:50:00,23.37,23.38,23.31,23.34,15600.0,22.2836,22.2931,22.2264,22.255,15600.0
2013-06-27 10:00:00,23.35,23.39,23.35,23.38,15600.0,22.2645,22.3027,22.2645,22.2931,15600.0
2013-06-27 10:10:00,23.38,23.4,23.34,23.4,41200.0,22.2931,22.3122,22.255,22.3122,41200.0
2013-06-27 10:20:00,23.4,23.43,23.4,23.43,25800.0,22.3122,22.3408,22.3122,22.3408,25800.0
2013-06-27 10:30:00,23.43,23.51,23.43,23.48,40800.0,22.3408,22.4171,22.3408,22.3885,40800.0
2013-06-27 10:40:00,23.47,23.48,23.36,23.37,18200.0,22.3789,22.3885,22.2741,22.2836,18200.0
2013-06-27 10:50:00,23.37,23.43,23.35,23.43,12200.0,22.2836,22.3408,22.2645,22.3408,12200.0
2013-06-27 11:00:00,23.41,23.5,23.39,23.39,50800.0,22.3217,22.4075,22.3027,22.3027,50800.0
2013-06-27 11:10:00,23.39,23.41,23.36,23.41,15600.0,22.3027,22.3217,22.2741,22.3217,15600.0
2013-06-27 11:20:00,23.4,23.43,23.39,23.39,7600.0,22.3122,22.3408,22.3027,22.3027,7600.0
2013-06-27 11:30:00,23.41,23.45,23.41,23.45,8200.0,22.3217,22.3599,22.3217,22.3599,8200.0
2013-06-27 11:40:00,23.45,23.49,23.45,23.47,7200.0,22.3599,22.398,22.3599,22.3789,7200.0
2013-06-27 11:50:00,23.49,23.5,23.48,23.49,24200.0,22.398,22.4075,22.3885,22.398,24200.0
2013-06-27 12:00:00,23.49,23.5,23.48,23.49,7800.0,22.398,22.4075,22.3885,22.398,7800.0
2013-06-27 12:10:00,23.48,23.5,23.48,23.5,8200.0,22.3885,22.4075,22.3885,22.4075,8200.0
2013-06-27 12:20:00,23.5,23.5,23.47,23.48,18400.0,22.4075,22.4075,22.3789,22.3885,18400.0
2013-06-27 12:30:00,23.48,23.5,23.48,23.5,8600.0,22.3885,22.4075,22.3885,22.4075,8600.0
2013-06-27 12:40:00,23.5,23.5,23.47,23.49,20600.0,22.4075,22.4075,22.3789,22.398,20600.0
2013-06-27 12:50:00,23.49,23.53,23.49,23.52,18200.0,22.398,22.4362,22.398,22.4266,18200.0
2013-06-27 13:00:00,23.52,23.54,23.5,23.52,9400.0,22.4266,22.4457,22.4075,22.4266,9400.0
2013-06-27 13:10:00,23.51,23.55,23.51,23.55,9000.0,22.4171,22.4552,22.4171,22.4552,9000.0
2013-06-27 13:20:00,23.55,23.56,23.53,23.55,19600.0,22.4552,22.4648,22.4362,22.4552,19600.0
2013-06-27 13:30:00,23.53,23.53,23.48,23.48,28400.0,22.4362,22.4362,22.3885,22.3885,28400.0
2013-06-27 13:40:00,23.48,23.48,23.45,23.46,10400.0,22.3885,22.3885,22.3599,22.3694,10400.0
2013-06-27 13:50:00,23.46,23.47,23.45,23.45,8200.0,22.3694,22.3789,22.3599,22.3599,8200.0
2013-06-27 14:00:00,23.46,23.47,23.43,23.46,13200.0,22.3694,22.3789,22.3408,22.3694,13200.0
2013-06-27 14:10:00,23.46,23.49,23.44,23.49,11000.0,22.3694,22.398,22.3503,22.398,11000.0
2013-06-27 14:20:00,23.5,23.5,23.49,23.5,31600.0,22.4075,22.4075,22.398,22.4075,31600.0
2013-06-27 14:30:00,23.5,23.5,23.45,23.46,21800.0,22.4075,22.4075,22.3599,22.3694,21800.0
2013-06-27 14:40:00,23.46,23.47,23.46,23.46,6200.0,22.3694,22.3789,22.3694,22.3694,6200.0
2013-06-27 14:50:00,23.47,23.49,23.46,23.47,13200.0,22.3789,22.398,22.3694,22.3789,13200.0
2013-06-27 15:00:00,23.47,23.5,23.46,23.5,12400.0,22.3789,22.4075,22.3694,22.4075,12400.0
2013-06-27 15:10:00,23.5,23.5,23.47,23.49,19200.0,22.4075,22.4075,22.3789,22.398,19200.0
2013-06-27 15:20:00,23.5,23.5,23.48,23.5,40800.0,22.4075,22.4075,22.3885,22.4075,40800.0
2013-06-27 15:30:00,23.5,23.5,23.48,23.49,27000.0,22.4075,22.4075,22.3885,22.398,27000.0
2013-06-27 15:40:00,23.49,23.5,23.49,23.5,25000.0,22.398,22.4075,22.398,22.4075,25000.0
2013-06-27 15:50:00,23.5,23.51,23.47,23.47,60000.0,22.4075,22.4171,22.3789,22.3789,60000.0
2013-06-28 09:30:00,23.43,23.43,23.36,23.43,13200.0,22.3408,22.3408,22.2741,22.3408,13200.0
2013-06-28 09:40:00,23.45,23.45,23.38,23.4,25200.0,22.3599,22.3599,22.2931,22.3122,25200.0
2013-06-28 09:50:00,23.4,23.4,23.28,23.28,16600.0,22.3122,22.3122,22.1978,22.1978,16600.0
2013-06-28 10:00:00,23.31,23.35,23.22,23.24,135200.0,22.2264,22.2645,22.1406,22.1596,135200.0
2013-06-28 10:10:00,23.24,23.28,23.22,23.28,41200.0,22.1596,22.1978,22.1406,22.1978,41200.0
2013-06-28 10:20:00,23.28,23.36,23.28,23.31,16000.0,22.1978,22.2741,22.1978,22.2264,16000.0
2013-06-28 10:30:00,23.32,23.32,23.29,23.31,30600.0,22.2359,22.2359,22.2073,22.2264,30600.0
2013-06-28 10:40:00,23.32,23.32,23.25,23.27,22600.0,22.2359,22.2359,22.1692,22.1882,22600.0
2013-06-28 10:50:00,23.27,23.32,23.26,23.32,16400.0,22.1882,22.2359,22.1787,22.2359,16400.0
2013-06-28 11:00:00,23.32,23.4,23.32,23.4,13400.0,22.2359,22.3122,22.2359,22.3122,13400.0
2013-06-28 11:10:00,23.42,23.43,23.33,23.33,23600.0,22.3313,22.3408,22.2455,22.2455,23600.0
2013-06-28 11:20:00,23.34,23.34,23.24,23.24,69600.0,22.255,22.255,22.1596,22.1596,69600.0
2013-06-28 11:30:00,23.24,23.3,23.24,23.3,14800.0,22.1596,22.2168,22.1596,22.2168,14800.0
2013-06-28 11:40:00,23.3,23.33,23.27,23.32,14600.0,22.2168,22.2455,22.1882,22.2359,14600.0
2013-06-28 11:50:00,23.32,23.32,23.25,23.29,24200.0,22.2359,22.2359,22.1692,22.2073,24200.0
2013-06-28 12:00:00,23.29,23.31,23.26,23.28,14000.0,22.2073,22.2264,22.1787,22.1978,14000.0
2013-06-28 12:10:00,23.28,23.28,23.2,23.21,24000.0,22.1978,22.1978,22.1215,22.131,24000.0
2013-06-28 12:20:00,23.21,23.23,23.2,23.23,15800.0,22.131,22.1501,22.1215,22.1501,15800.0
2013-06-28 12:30:00,23.23,23.24,23.2,23.24,18200.0,22.1501,22.1596,22.1215,22.1596,18200.0
2013-06-28 12:40:00,23.24,23.24,23.2,23.21,24200.0,22.1596,22.1596,22.1215,22.131,24200.0
2013-06-28 12:50:00,23.2,23.24,23.18,23.19,28600.0,22.1215,22.1596,22.1024,22.112,28600.0
2013-06-28 13:00:00,23.18,23.2,23.17,23.18,18200.0,22.1024,22.1215,22.0929,22.1024,18200.0
2013-06-28 13:10:00,23.18,23.2,23.16,23.16,19000.0,22.1024,22.1215,22.0834,22.0834,19000.0
2013-06-28 13:20:00,23.16,23.17,23.09,23.1,65600.0,22.0834,22.0929,22.0166,22.0261,65600.0
2013-06-28 13:30:00,23.1,23.1,23.08,23.08,119000.0,22.0261,22.0261,22.0071,22.0071,119000.0
2013-06-28 13:40:00,23.08,23.12,23.05,23.11,67400.0,22.0071,22.0452,21.9785,22.0357,67400.0
2013-06-28 13:50:00,23.11,23.16,23.11,23.15,33000.0,22.0357,22.0834,22.0357,22.0738,33000.0
2013-06-28 14:00:00,23.15,23.18,23.15,23.17,138200.0,22.0738,22.1024,22.0738,22.0929,138200.0
2013-06-28 14:10:00,23.17,23.21,23.17,23.2,23800.0,22.0929,22.131,22.0929,22.1215,23800.0
2013-06-28 14:20:00,23.2,23.25,23.18,23.22,55400.0,22.1215,22.1692,22.1024,22.1406,55400.0
2013-06-28 14:30:00,23.22,23.28,23.22,23.27,20600.0,22.1406,22.1978,22.1406,22.1882,20600.0
2013-06-28 14:40:00,23.26,23.27,23.2,23.24,38000.0,22.1787,22.1882,22.1215,22.1596,38000.0
2013-06-28 14:50:00,23.25,23.25,23.21,23.22,27000.0,22.1692,22.1692,22.131,22.1406,27000.0
2013-06-28 15:00:00,23.22,23.24,23.16,23.2,53200.0,22.1406,22.1596,22.0834,22.1215,53200.0
2013-06-28 15:10:00,23.21,23.25,23.21,23.24,36400.0,22.131,22.1692,22.131,22.1596,36400.0
2013-06-28 15:20:00,23.24,23.25,23.22,23.23,31000.0,22.1596,22.1692,22.1406,22.1501,31000.0
2013-06-28 15:30:00,23.23,23.23,23.22,23.23,63000.0,22.1501,22.1501,22.1406,22.1501,63000.0
2013-06-28 15:40:00,23.23,23.25,23.21,23.24,114400.0,22.1501,22.1692,22.131,22.1596,114400.0
2013-06-28 15:50:00,23.24,23.25,23.15,23.16,185200.0,22.1596,22.1692,22.0738,22.0834,185200.0
2013-07-01 09:30:00,23.25,23.49,23.22,23.43,19200.0,22.1692,22.398,22.1406,22.3408,19200.0
2013-07-01 09:40:00,23.43,23.45,23.35,23.45,19000.0,22.3408,22.3599,22.2645,22.3599,19000.0
2013-07-01 09:50:00,23.49,23.52,23.47,23.47,15200.0,22.398,22.4266,22.3789,22.3789,15200.0
2013-07-01 10:00:00,23.49,23.56,23.47,23.49,34200.0,22.398,22.4648,22.3789,22.398,34200.0
2013-07-01 10:10:00,23.49,23.51,23.48,23.49,31200.0,22.398,22.4171,22.3885,22.398,31200.0
2013-07-01 10:20:00,23.49,23.51,23.46,23.48,24200.0,22.398,22.4171,22.3694,22.3885,24200.0
2013-07-01 10:30:00,23.48,23.49,23.43,23.45,21400.0,22.3885,22.398,22.3408,22.3599,21400.0
2013-07-01 10:40:00,23.45,23.46,23.41,23.41,17400.0,22.3599,22.3694,22.3217,22.3217,17400.0
2013-07-01 10:50:00,23.42,23.45,23.39,23.42,22800.0,22.3313,22.3599,22.3027,22.3313,22800.0
2013-07-01 11:00:00,23.41,23.44,23.4,23.43,20400.0,22.3217,22.3503,22.3122,22.3408,20400.0
2013-07-01 11:10:00,23.43,23.45,23.42,23.43,73400.0,22.3408,22.3599,22.3313,22.3408,73400.0
2013-07-01 11:20:00,23.43,23.44,23.37,23.41,58200.0,22.3408,22.3503,22.2836,22.3217,58200.0
2013-07-01 11:30:00,23.4,23.44,23.36,23.36,29400.0,22.3122,22.3503,22.2741,22.2741,29400.0
2013-07-01 11:40:00,23.36,23.4,23.33,23.39,23200.0,22.2741,22.3122,22.2455,22.3027,23200.0
2013-07-01 11:50:00,23.39,23.43,23.39,23.39,21800.0,22.3027,22.3408,22.3027,22.3027,21800.0
2013-07-01 12:00:00,23.4,23.42,23.36,23.38,24200.0,22.3122,22.3313,22.2741,22.2931,24200.0
2013-07-01 12:10:00,23.38,23.4,23.36,23.38,22400.0,22.2931,22.3122,22.2741,22.2931,22400.0
2013-07-01 12:20:00,23.38,23.39,23.36,23.36,17000.0,22.2931,22.3027,22.2741,22.2741,17000.0
2013-07-01 12:30:00,23.38,23.39,23.36,23.39,14600.0,22.2931,22.3027,22.2741,22.3027,14600.0
2013-07-01 12:40:00,23.39,23.42,23.38,23.41,11600.0,22.3027,22.3313,22.2931,22.3217,11600.0
2013-07-01 12:50:00,23.41,23.42,23.4,23.41,14400.0,22.3217,22.3313,22.3122,22.3217,14400.0
2013-07-01 13:00:00,23.41,23.44,23.4,23.43,10600.0,22.3217,22.3503,22.3122,22.3408,10600.0
2013-07-01 13:10:00,23.43,23.48,23.43,23.46,15800.0,22.3408,22.3885,22.3408,22.3694,15800.0
2013-07-01 13:20:00,23.46,23.5,23.45,23.49,8000.0,22.3694,22.4075,22.3599,22.398,8000.0
2013-07-01 13:30:00,23.5,23.5,23.43,23.45,53800.0,22.4075,22.4075,22.3408,22.3599,53800.0
2013-07-01 13:40:00,23.45,23.45,23.41,23.41,15800.0,22.3599,22.3599,22.3217,22.3217,15800.0
2013-07-01 13:50:00,23.41,23.42,23.37,23.37,16600.0,22.3217,22.3313,22.2836,22.2836,16600.0
2013-07-01 14:00:00,23.38,23.41,23.38,23.4,34600.0,22.2931,22.3217,22.2931,22.3122,34600.0
2013-07-01 14:10:00,23.4,23.41,23.39,23.4,23800.0,22.3122,22.3217,22.3027,22.3122,23800.0
2013-07-01 14:20:00,23.4,23.41,23.36,23.41,36200.0,22.3122,22.3217,22.2741,22.3217,36200.0
2013-07-01 14:30:00,23.41,23.42,23.4,23.4,23600.0,22.3217,22.3313,22.3122,22.3122,23600.0
2013-07-01 14:40:00,23.4,23.43,23.4,23.4,31400.0,22.3122,22.3408,22.3122,22.3122,31400.0
2013-07-01 14:50:00,23.41,23.43,23.4,23.43,25800.0,22.3217,22.3408,22.3122,22.3408,25800.0
2013-07-01 15:00:00,23.43,23.45,23.42,23.45,32000.0,22.3408,22.3599,22.3313,22.3599,32000.0
2013-07-01 15:10:00,23.45,23.45,23.43,23.45,30200.0,22.3599,22.3599,22.3408,22.3599,30200.0
2013-07-01 15:20:00,23.45,23.48,23.45,23.45,37400.0,22.3599,22.3885,22.3599,22.3599,37400.0
2013-07-01 15:30:00,23.45,23.46,23.41,23.43,47200.0,22.3599,22.3694,22.3217,22.3408,47200.0
2013-07-01 15:40:00,23.43,23.43,23.4,23.4,56200.0,22.3408,22.3408,22.3122,22.3122,56200.0
2013-07-01 15:50:00,23.4,23.42,23.35,23.38,184800.0,22.3122,22.3313,22.2645,22.2931,184800.0
2013-07-02 09:30:00,23.39,23.5,23.38,23.45,16400.0,22.3027,22.4075,22.2931,22.3599,16400.0
2013-07-02 09:40:00,23.49,23.5,23.45,23.49,57000.0,22.398,22.4075,22.3599,22.398,57000.0
2013-07-02 09:50:00,23.48,23.55,23.47,23.48,14000.0,22.3885,22.4552,22.3789,22.3885,14000.0
2013-07-02 10:00:00,23.49,23.54,23.43,23.53,27200.0,22.398,22.4457,22.3408,22.4362,27200.0
2013-07-02 10:10:00,23.54,23.54,23.46,23.48,27000.0,22.4457,22.4457,22.3694,22.3885,27000.0
2013-07-02 10:20:00,23.49,23.51,23.46,23.49,17600.0,22.398,22.4171,22.3694,22.398,17600.0
2013-07-02 10:30:00,23.49,23.51,23.46,23.47,28600.0,22.398,22.4171,22.3694,22.3789,28600.0
2013-07-02 10:40:00,23.47,23.5,23.47,23.49,18400.0,22.3789,22.4075,22.3789,22.398,18400.0
2013-07-02 10:50:00,23.5,23.51,23.49,23.49,27000.0,22.4075,22.4171,22.398,22.398,27000.0
2013-07-02 11:00:00,23.5,23.5,23.48,23.48,22600.0,22.4075,22.4075,22.3885,22.3885,22600.0
2013-07-02 11:10:00,23.48,23.53,23.48,23.53,24000.0,22.3885,22.4362,22.3885,22.4362,24000.0
2013-07-02 11:20:00,23.53,23.53,23.47,23.49,23400.0,22.4362,22.4362,22.3789,22.398,23400.0
2013-07-02 11:30:00,23.5,23.5,23.49,23.49,19600.0,22.4075,22.4075,22.398,22.398,19600.0
2013-07-02 11:40:00,23.49,23.54,23.49,23.52,22400.0,22.398,22.4457,22.398,22.4266,22400.0
2013-07-02 11:50:00,23.52,23.52,23.49,23.52,18200.0,22.4266,22.4266,22.398,22.4266,18200.0
2013-07-02 12:00:00,23.52,23.56,23.47,23.47,33000.0,22.4266,22.4648,22.3789,22.3789,33000.0
2013-07-02 12:10:00,23.47,23.48,23.45,23.48,11600.0,22.3789,22.3885,22.3599,22.3885,11600.0
2013-07-02 12:20:00,23.48,23.48,23.32,23.34,67800.0,22.3885,22.3885,22.2359,22.255,67800.0
2013-07-02 12:30:00,23.35,23.41,23.33,23.4,14200.0,22.2645,22.3217,22.2455,22.3122,14200.0
2013-07-02 12:40:00,23.4,23.4,23.34,23.38,10000.0,22.3122,22.3122,22.255,22.2931,10000.0
2013-07-02 12:50:00,23.39,23.39,23.33,23.33,18600.0,22.3027,22.3027,22.2455,22.2455,18600.0
2013-07-02 13:00:00,23.33,23.34,23.29,23.34,17400.0,22.2455,22.255,22.2073,22.255,17400.0
2013-07-02 13:10:00,23.34,23.34,23.29,23.3,23400.0,22.255,22.255,22.2073,22.2168,23400.0
2013-07-02 13:20:00,23.31,23.33,23.3,23.3,17000.0,22.2264,22.2455,22.2168,22.2168,17000.0
2013-07-02 13:30:00,23.3,23.31,23.26,23.26,17000.0,22.2168,22.2264,22.1787,22.1787,17000.0
2013-07-02 13:40:00,23.26,23.26,23.23,23.24,15400.0,22.1787,22.1787,22.1501,22.1596,15400.0
2013-07-02 13:50:00,23.25,23.29,23.25,23.28,24000.0,22.1692,22.2073,22.1692,22.1978,24000.0
2013-07-02 14:00:00,23.27,23.27,23.22,23.23,23000.0,22.1882,22.1882,22.1406,22.1501,23000.0
2013-07-02 14:10:00,23.22,23.25,23.19,23.21,25800.0,22.1406,22.1692,22.112,22.131,25800.0
2013-07-02 14:20:00,23.21,23.25,23.18,23.2,17000.0,22.131,22.1692,22.1024,22.1215,17000.0
2013-07-02 14:30:00,23.2,23.25,23.18,23.21,17800.0,22.1215,22.1692,22.1024,22.131,17800.0
2013-07-02 14:40:00,23.22,23.25,23.22,23.25,14400.0,22.1406,22.1692,22.1406,22.1692,14400.0
2013-07-02 14:50:00,23.25,23.29,23.25,23.25,24400.0,22.1692,22.2073,22.1692,22.1692,24400.0
2013-07-02 15:00:00,23.25,23.27,23.23,23.25,45800.0,22.1692,22.1882,22.1501,22.1692,45800.0
2013-07-02 15:10:00,23.26,23.32,23.25,23.32,75800.0,22.1787,22.2359,22.1692,22.2359,75800.0
2013-07-02 15:20:00,23.32,23.32,23.27,23.3,43000.0,22.2359,22.2359,22.1882,22.2168,43000.0
2013-07-02 15:30:00,23.3,23.31,23.28,23.31,43000.0,22.2168,22.2264,22.1978,22.2264,43000.0
2013-07-02 15:40:00,23.32,23.34,23.29,23.3,67800.0,22.2359,22.255,22.2073,22.2168,67800.0
2013-07-02 15:50:00,23.3,23.33,23.29,23.3,112400.0,22.2168,22.2455,22.2073,22.2168,112400.0
2013-07-03 09:30:00,23.27,23.38,23.1,23.3,55000.0,22.1882,22.2931,22.0261,22.2168,55000.0
2013-07-03 09:40:00,23.32,23.36,23.25,23.26,34200.0,22.2359,22.2741,22.1692,22.1787,34200.0
2013-07-03 09:50:00,23.27,23.34,23.14,23.14,35600.0,22.1882,22.255,22.0643,22.0643,35600.0
2013-07-03 10:00:00,23.16,23.26,23.14,23.22,42000.0,22.0834,22.1787,22.0643,22.1406,42000.0
2013-07-03 10:10:00,23.23,23.24,23.18,23.21,28000.0,22.1501,22.1596,22.1024,22.131,28000.0
2013-07-03 10:20:00,23.21,23.26,23.21,23.24,31000.0,22.131,22.1787,22.131,22.1596,31000.0
2013-07-03 10:30:00,23.25,23.25,23.2,23.21,24600.0,22.1692,22.1692,22.1215,22.131,24600.0
2013-07-03 10:40:00,23.21,23.26,23.21,23.23,13600.0,22.131,22.1787,22.131,22.1501,13600.0
2013-07-03 10:50:00,23.24,23.26,23.22,23.22,20200.0,22.1596,22.1787,22.1406,22.1406,20200.0
2013-07-03 11:00:00,23.24,23.27,23.23,23.27,15600.0,22.1596,22.1882,22.1501,22.1882,15600.0
2013-07-03 11:10:00,23.28,23.29,23.25,23.29,39400.0,22.1978,22.2073,22.1692,22.2073,39400.0
2013-07-03 11:20:00,23.29,23.29,23.22,23.25,28800.0,22.2073,22.2073,22.1406,22.1692,28800.0
2013-07-03 11:30:00,23.25,23.26,23.22,23.24,39800.0,22.1692,22.1787,22.1406,22.1596,39800.0
2013-07-03 11:40:00,23.25,23.27,23.22,23.24,32000.0,22.1692,22.1882,22.1406,22.1596,32000.0
2013-07-03 11:50:00,23.24,23.3,23.23,23.3,47400.0,22.1596,22.2168,22.1501,22.2168,47400.0
2013-07-03 12:00:00,23.3,23.3,23.27,23.27,57000.0,22.2168,22.2168,22.1882,22.1882,57000.0
2013-07-03 12:10:00,23.27,23.29,23.23,23.29,34400.0,22.1882,22.2073,22.1501,22.2073,34400.0
2013-07-03 12:20:00,23.29,23.3,23.23,23.25,61400.0,22.2073,22.2168,22.1501,22.1692,61400.0
2013-07-03 12:30:00,23.25,23.25,23.24,23.25,34400.0,22.1692,22.1692,22.1596,22.1692,34400.0
2013-07-03 12:40:00,23.25,23.27,23.25,23.26,53600.0,22.1692,22.1882,22.1692,22.1787,53600.0
2013-07-03 12:50:00,23.26,23.27,23.23,23.24,46600.0,22.1787,22.1882,22.1501,22.1596,46600.0
2013-07-05 09:30:00,23.39,23.46,23.38,23.38,13600.0,22.3027,22.3694,22.2931,22.2931,13600.0
2013-07-05 09:40:00,23.38,23.42,23.32,23.41,12000.0,22.2931,22.3313,22.2359,22.3217,12000.0
2013-07-05 09:50:00,23.41,23.41,23.38,23.38,10000.0,22.3217,22.3217,22.2931,22.2931,10000.0
2013-07-05 10:00:00,23.37,23.43,23.35,23.41,21800.0,22.2836,22.3408,22.2645,22.3217,21800.0
2013-07-05 10:10:00,23.41,23.41,23.31,23.36,14400.0,22.3217,22.3217,22.2264,22.2741,14400.0
2013-07-05 10:20:00,23.36,23.38,23.33,23.38,14800.0,22.2741,22.2931,22.2455,22.2931,14800.0
2013-07-05 10:30:00,23.39,23.42,23.35,23.36,42000.0,22.3027,22.3313,22.2645,22.2741,42000.0
2013-07-05 10:40:00,23.39,23.42,23.37,23.39,20800.0,22.3027,22.3313,22.2836,22.3027,20800.0
2013-07-05 10:50:00,23.39,23.43,23.38,23.41,50200.0,22.3027,22.3408,22.2931,22.3217,50200.0
2013-07-05 11:00:00,23.41,23.47,23.41,23.46,25000.0,22.3217,22.3789,22.3217,22.3694,25000.0
2013-07-05 11:10:00,23.46,23.47,23.42,23.46,17600.0,22.3694,22.3789,22.3313,22.3694,17600.0
2013-07-05 11:20:00,23.46,23.47,23.43,23.43,13000.0,22.3694,22.3789,22.3408,22.3408,13000.0
2013-07-05 11:30:00,23.44,23.47,23.42,23.46,12400.0,22.3503,22.3789,22.3313,22.3694,12400.0
2013-07-05 11:40:00,23.46,23.46,23.43,23.46,11600.0,22.3694,22.3694,22.3408,22.3694,11600.0
2013-07-05 11:50:00,23.46,23.48,23.45,23.48,52200.0,22.3694,22.3885,22.3599,22.3885,52200.0
2013-07-05 12:00:00,23.48,23.5,23.48,23.49,11400.0,22.3885,22.4075,22.3885,22.398,11400.0
2013-07-05 12:10:00,23.48,23.5,23.48,23.49,12200.0,22.3885,22.4075,22.3885,22.398,12200.0
2013-07-05 12:20:00,23.49,23.5,23.49,23.49,6200.0,22.398,22.4075,22.398,22.398,6200.0
2013-07-05 12:30:00,23.49,23.5,23.47,23.47,16200.0,22.398,22.4075,22.3789,22.3789,16200.0
2013-07-05 12:40:00,23.47,23.48,23.46,23.47,12000.0,22.3789,22.3885,22.3694,22.3789,12000.0
2013-07-05 12:50:00,23.47,23.47,23.46,23.47,10400.0,22.3789,22.3789,22.3694,22.3789,10400.0
2013-07-05 13:00:00,23.47,23.47,23.45,23.47,11000.0,22.3789,22.3789,22.3599,22.3789,11000.0
2013-07-05 13:10:00,23.46,23.47,23.43,23.43,26600.0,22.3694,22.3789,22.3408,22.3408,26600.0
2013-07-05 13:20:00,23.42,23.44,23.41,23.44,8200.0,22.3313,22.3503,22.3217,22.3503,8200.0
2013-07-05 13:30:00,23.43,23.47,23.43,23.45,13000.0,22.3408,22.3789,22.3408,22.3599,13000.0
2013-07-05 13:40:00,23.45,23.46,23.45,23.45,11600.0,22.3599,22.3694,22.3599,22.3599,11600.0
2013-07-05 13:50:00,23.46,23.47,23.45,23.45,30000.0,22.3694,22.3789,22.3599,22.3599,30000.0
2013-07-05 14:00:00,23.45,23.5,23.45,23.5,28600.0,22.3599,22.4075,22.3599,22.4075,28600.0
2013-07-05 14:10:00,23.5,23.5,23.48,23.48,24400.0,22.4075,22.4075,22.3885,22.3885,24400.0
2013-07-05 14:20:00,23.49,23.5,23.48,23.48,15800.0,22.398,22.4075,22.3885,22.3885,15800.0
2013-07-05 14:30:00,23.5,23.5,23.48,23.49,40600.0,22.4075,22.4075,22.3885,22.398,40600.0
2013-07-05 14:40:00,23.49,23.49,23.48,23.49,10000.0,22.398,22.398,22.3885,22.398,10000.0
2013-07-05 14:50:00,23.49,23.49,23.48,23.49,10200.0,22.398,22.398,22.3885,22.398,10200.0
2013-07-05 15:00:00,23.49,23.5,23.48,23.49,13800.0,22.398,22.4075,22.3885,22.398,13800.0
2013-07-05 15:10:00,23.5,23.5,23.48,23.49,18000.0,22.4075,22.4075,22.3885,22.398,18000.0
2013-07-05 15:20:00,23.49,23.49,23.47,23.49,12000.0,22.398,22.398,22.3789,22.398,12000.0
2013-07-05 15:30:00,23.49,23.5,23.49,23.5,33400.0,22.398,22.4075,22.398,22.4075,33400.0
2013-07-05 15:40:00,23.5,23.5,23.49,23.5,27000.0,22.4075,22.4075,22.398,22.4075,27000.0
2013-07-05 15:50:00,23.5,23.52,23.49,23.51,127600.0,22.4075,22.4266,22.398,22.4171,127600.0
2013-07-08 09:30:00,23.62,23.92,23.61,23.9,59800.0,22.522,22.808,22.5124,22.789,59800.0
2013-07-08 09:40:00,23.86,23.88,23.79,23.86,30000.0,22.7508,22.7699,22.6841,22.7508,30000.0
2013-07-08 09:50:00,23.86,23.88,23.75,23.8,59000.0,22.7508,22.7699,22.6459,22.6936,59000.0
2013-07-08 10:00:00,23.79,23.86,23.79,23.85,29200.0,22.6841,22.7508,22.6841,22.7413,29200.0
2013-07-08 10:10:00,23.85,23.86,23.8,23.84,48400.0,22.7413,22.7508,22.6936,22.7317,48400.0
2013-07-08 10:20:00,23.84,23.86,23.8,23.84,31000.0,22.7317,22.7508,22.6936,22.7317,31000.0
2013-07-08 10:30:00,23.85,23.86,23.81,23.85,38200.0,22.7413,22.7508,22.7031,22.7413,38200.0
2013-07-08 10:40:00,23.85,23.88,23.85,23.87,39400.0,22.7413,22.7699,22.7413,22.7603,39400.0
2013-07-08 10:50:00,23.88,23.88,23.83,23.86,19000.0,22.7699,22.7699,22.7222,22.7508,19000.0
2013-07-08 11:00:00,23.86,23.88,23.85,23.86,19200.0,22.7508,22.7699,22.7413,22.7508,19200.0
2013-07-08 11:10:00,23.86,23.88,23.86,23.86,16800.0,22.7508,22.7699,22.7508,22.7508,16800.0
2013-07-08 11:20:00,23.86,23.86,23.78,23.81,23400.0,22.7508,22.7508,22.6745,22.7031,23400.0
2013-07-08 11:30:00,23.82,23.82,23.76,23.77,25000.0,22.7127,22.7127,22.6555,22.665,25000.0
2013-07-08 11:40:00,23.78,23.83,23.78,23.82,13600.0,22.6745,22.7222,22.6745,22.7127,13600.0
2013-07-08 11:50:00,23.83,23.83,23.75,23.75,17200.0,22.7222,22.7222,22.6459,22.6459,17200.0
2013-07-08 12:00:00,23.77,23.78,23.72,23.73,20800.0,22.665,22.6745,22.6173,22.6269,20800.0
2013-07-08 12:10:00,23.73,23.74,23.73,23.74,13000.0,22.6269,22.6364,22.6269,22.6364,13000.0
2013-07-08 12:20:00,23.75,23.75,23.72,23.73,14400.0,22.6459,22.6459,22.6173,22.6269,14400.0
2013-07-08 12:30:00,23.73,23.75,23.72,23.74,23400.0,22.6269,22.6459,22.6173,22.6364,23400.0
2013-07-08 12:40:00,23.74,23.74,23.73,23.74,9200.0,22.6364,22.6364,22.6269,22.6364,9200.0
2013-07-08 12:50:00,23.74,23.77,23.71,23.71,25400.0,22.6364,22.665,22.6078,22.6078,25400.0
2013-07-08 13:00:00,23.73,23.75,23.71,23.73,13600.0,22.6269,22.6459,22.6078,22.6269,13600.0
2013-07-08 13:10:00,23.73,23.73,23.7,23.72,9800.0,22.6269,22.6269,22.5983,22.6173,9800.0
2013-07-08 13:20:00,23.72,23.73,23.72,23.72,7800.0,22.6173,22.6269,22.6173,22.6173,7800.0
2013-07-08 13:30:00,23.73,23.74,23.71,23.71,32200.0,22.6269,22.6364,22.6078,22.6078,32200.0
2013-07-08 13:40:00,23.72,23.73,23.71,23.72,19800.0,22.6173,22.6269,22.6078,22.6173,19800.0
2013-07-08 13:50:00,23.73,23.73,23.71,23.71,22000.0,22.6269,22.6269,22.6078,22.6078,22000.0
2013-07-08 14:00:00,23.71,23.73,23.7,23.7,60400.0,22.6078,22.6269,22.5983,22.5983,60400.0
2013-07-08 14:10:00,23.71,23.73,23.71,23.73,19000.0,22.6078,22.6269,22.6078,22.6269,19000.0
2013-07-08 14:20:00,23.73,23.74,23.72,23.73,14200.0,22.6269,22.6364,22.6173,22.6269,14200.0
2013-07-08 14:30:00,23.73,23.74,23.72,23.73,18600.0,22.6269,22.6364,22.6173,22.6269,18600.0
2013-07-08 14:40:00,23.74,23.74,23.72,23.73,12600.0,22.6364,22.6364,22.6173,22.6269,12600.0
2013-07-08 14:50:00,23.73,23.73,23.69,23.7,62000.0,22.6269,22.6269,22.5887,22.5983,62000.0
2013-07-08 15:00:00,23.7,23.74,23.69,23.74,21800.0,22.5983,22.6364,22.5887,22.6364,21800.0
2013-07-08 15:10:00,23.74,23.75,23.73,23.75,35200.0,22.6364,22.6459,22.6269,22.6459,35200.0
2013-07-08 15:20:00,23.75,23.75,23.74,23.74,32600.0,22.6459,22.6459,22.6364,22.6364,32600.0
2013-07-08 15:30:00,23.74,23.75,23.73,23.75,39000.0,22.6364,22.6459,22.6269,22.6459,39000.0
2013-07-08 15:40:00,23.75,23.77,23.74,23.75,137400.0,22.6459,22.665,22.6364,22.6459,137400.0
2013-07-08 15:50:00,23.75,23.79,23.75,23.77,160000.0,22.6459,22.6841,22.6459,22.665,160000.0
2013-07-09 09:30:00,23.88,23.98,23.86,23.96,42200.0,22.7699,22.8652,22.7508,22.8462,42200.0
2013-07-09 09:40:00,23.96,23.99,23.91,23.95,20200.0,22.8462,22.8748,22.7985,22.8366,20200.0
2013-07-09 09:50:00,23.95,23.95,23.91,23.92,7400.0,22.8366,22.8366,22.7985,22.808,7400.0
2013-07-09 10:00:00,23.92,23.92,23.8,23.82,19400.0,22.808,22.808,22.6936,22.7127,19400.0
2013-07-09 10:10:00,23.85,23.86,23.85,23.86,24200.0,22.7413,22.7508,22.7413,22.7508,24200.0
2013-07-09 10:20:00,23.86,23.87,23.85,23.85,10600.0,22.7508,22.7603,22.7413,22.7413,10600.0
2013-07-09 10:30:00,23.86,23.91,23.83,23.83,24800.0,22.7508,22.7985,22.7222,22.7222,24800.0
2013-07-09 10:40:00,23.85,23.88,23.81,23.82,97400.0,22.7413,22.7699,22.7031,22.7127,97400.0
2013-07-09 10:50:00,23.83,23.88,23.83,23.85,85600.0,22.7222,22.7699,22.7222,22.7413,85600.0
2013-07-09 11:00:00,23.85,23.88,23.85,23.85,46200.0,22.7413,22.7699,22.7413,22.7413,46200.0
2013-07-09 11:10:00,23.88,23.9,23.85,23.87,29000.0,22.7699,22.789,22.7413,22.7603,29000.0
2013-07-09 11:20:00,23.87,23.89,23.86,23.88,91800.0,22.7603,22.7794,22.7508,22.7699,91800.0
2013-07-09 11:30:00,23.88,23.92,23.88,23.89,21200.0,22.7699,22.808,22.7699,22.7794,21200.0
2013-07-09 11:40:00,23.89,23.9,23.88,23.88,9600.0,22.7794,22.789,22.7699,22.7699,9600.0
2013-07-09 11:50:00,23.89,23.89,23.88,23.88,5200.0,22.7794,22.7794,22.7699,22.7699,5200.0
2013-07-09 12:00:00,23.89,23.9,23.86,23.86,7600.0,22.7794,22.789,22.7508,22.7508,7600.0
2013-07-09 12:10:00,23.86,23.89,23.86,23.86,12800.0,22.7508,22.7794,22.7508,22.7508,12800.0
2013-07-09 12:20:00,23.87,23.89,23.87,23.88,12200.0,22.7603,22.7794,22.7603,22.7699,12200.0
2013-07-09 12:30:00,23.88,23.89,23.87,23.87,32600.0,22.7699,22.7794,22.7603,22.7603,32600.0
2013-07-09 12:40:00,23.87,23.87,23.86,23.86,12400.0,22.7603,22.7603,22.7508,22.7508,12400.0
2013-07-09 12:50:00,23.86,23.86,23.85,23.86,15800.0,22.7508,22.7508,22.7413,22.7508,15800.0
2013-07-09 13:00:00,23.86,23.87,23.85,23.86,17400.0,22.7508,22.7603,22.7413,22.7508,17400.0
2013-07-09 13:10:00,23.86,23.87,23.85,23.86,22400.0,22.7508,22.7603,22.7413,22.7508,22400.0
2013-07-09 13:20:00,23.86,23.86,23.85,23.85,155200.0,22.7508,22.7508,22.7413,22.7413,155200.0
2013-07-09 13:30:00,23.86,23.87,23.84,23.87,27800.0,22.7508,22.7603,22.7317,22.7603,27800.0
2013-07-09 13:40:00,23.86,23.88,23.86,23.86,40000.0,22.7508,22.7699,22.7508,22.7508,40000.0
2013-07-09 13:50:00,23.86,23.89,23.86,23.89,28800.0,22.7508,22.7794,22.7508,22.7794,28800.0
2013-07-09 14:00:00,23.89,23.9,23.86,23.88,49000.0,22.7794,22.789,22.7508,22.7699,49000.0
2013-07-09 14:10:00,23.88,23.88,23.84,23.88,39800.0,22.7699,22.7699,22.7317,22.7699,39800.0
2013-07-09 14:20:00,23.88,23.89,23.86,23.87,42600.0,22.7699,22.7794,22.7508,22.7603,42600.0
2013-07-09 14:30:00,23.86,23.88,23.83,23.85,48600.0,22.7508,22.7699,22.7222,22.7413,48600.0
2013-07-09 14:40:00,23.86,23.88,23.86,23.87,31400.0,22.7508,22.7699,22.7508,22.7603,31400.0
2013-07-09 14:50:00,23.86,23.87,23.86,23.86,27400.0,22.7508,22.7603,22.7508,22.7508,27400.0
2013-07-09 15:00:00,23.86,23.88,23.86,23.86,27400.0,22.7508,22.7699,22.7508,22.7508,27400.0
2013-07-09 15:10:00,23.87,23.88,23.86,23.88,29800.0,22.7603,22.7699,22.7508,22.7699,29800.0
2013-07-09 15:20:00,23.87,23.88,23.86,23.86,41400.0,22.7603,22.7699,22.7508,22.7508,41400.0
2013-07-09 15:30:00,23.86,23.88,23.86,23.87,44400.0,22.7508,22.7699,22.7508,22.7603,44400.0
2013-07-09 15:40:00,23.86,23.88,23.86,23.88,36800.0,22.7508,22.7699,22.7508,22.7699,36800.0
2013-07-09 15:50:00,23.88,23.88,23.86,23.86,62000.0,22.7699,22.7699,22.7508,22.7508,62000.0
2013-07-10 09:30:00,23.86,23.92,23.81,23.89,87600.0,22.7508,22.808,22.7031,22.7794,87600.0
2013-07-10 09:40:00,23.85,23.95,23.83,23.89,192000.0,22.7413,22.8366,22.7222,22.7794,192000.0
2013-07-10 09:50:00,23.93,23.94,23.89,23.93,25200.0,22.8176,22.8271,22.7794,22.8176,25200.0
2013-07-10 10:00:00,23.94,23.99,23.92,23.92,58600.0,22.8271,22.8748,22.808,22.808,58600.0
2013-07-10 10:10:00,23.92,23.96,23.92,23.94,13400.0,22.808,22.8462,22.808,22.8271,13400.0
2013-07-10 10:20:00,23.93,23.95,23.92,23.93,23400.0,22.8176,22.8366,22.808,22.8176,23400.0
2013-07-10 10:30:00,23.93,23.95,23.88,23.88,27600.0,22.8176,22.8366,22.7699,22.7699,27600.0
2013-07-10 10:40:00,23.88,23.89,23.87,23.89,16600.0,22.7699,22.7794,22.7603,22.7794,16600.0
2013-07-10 10:50:00,23.89,23.89,23.8,23.8,18000.0,22.7794,22.7794,22.6936,22.6936,18000.0
2013-07-10 11:00:00,23.82,23.82,23.78,23.79,16000.0,22.7127,22.7127,22.6745,22.6841,16000.0
2013-07-10 11:10:00,23.79,23.8,23.77,23.8,15600.0,22.6841,22.6936,22.665,22.6936,15600.0
2013-07-10 11:20:00,23.79,23.82,23.78,23.79,11000.0,22.6841,22.7127,22.6745,22.6841,11000.0
2013-07-10 11:30:00,23.79,23.85,23.79,23.84,11400.0,22.6841,22.7413,22.6841,22.7317,11400.0
2013-07-10 11:40:00,23.85,23.86,23.83,23.84,4000.0,22.7413,22.7508,22.7222,22.7317,4000.0
2013-07-10 11:50:00,23.84,23.86,23.84,23.84,11600.0,22.7317,22.7508,22.7317,22.7317,11600.0
2013-07-10 12:00:00,23.84,23.85,23.82,23.83,9200.0,22.7317,22.7413,22.7127,22.7222,9200.0
2013-07-10 12:10:00,23.84,23.86,23.83,23.84,48400.0,22.7317,22.7508,22.7222,22.7317,48400.0
2013-07-10 12:20:00,23.84,23.86,23.84,23.84,12600.0,22.7317,22.7508,22.7317,22.7317,12600.0
2013-07-10 12:30:00,23.84,23.87,23.83,23.87,12600.0,22.7317,22.7603,22.7222,22.7603,12600.0
2013-07-10 12:40:00,23.86,23.88,23.86,23.87,16600.0,22.7508,22.7699,22.7508,22.7603,16600.0
2013-07-10 12:50:00,23.88,23.88,23.86,23.86,15000.0,22.7699,22.7699,22.7508,22.7508,15000.0
2013-07-10 13:00:00,23.86,23.88,23.86,23.86,18200.0,22.7508,22.7699,22.7508,22.7508,18200.0
2013-07-10 13:10:00,23.87,23.87,23.86,23.86,12200.0,22.7603,22.7603,22.7508,22.7508,12200.0
2013-07-10 13:20:00,23.86,23.87,23.85,23.86,19400.0,22.7508,22.7603,22.7413,22.7508,19400.0
2013-07-10 13:30:00,23.86,23.88,23.86,23.86,19600.0,22.7508,22.7699,22.7508,22.7508,19600.0
2013-07-10 13:40:00,23.86,23.89,23.86,23.89,39000.0,22.7508,22.7794,22.7508,22.7794,39000.0
2013-07-10 13:50:00,23.89,23.89,23.86,23.86,27800.0,22.7794,22.7794,22.7508,22.7508,27800.0
2013-07-10 14:00:00,23.87,23.89,23.83,23.85,78000.0,22.7603,22.7794,22.7222,22.7413,78000.0
2013-07-10 14:10:00,23.85,23.88,23.82,23.86,46600.0,22.7413,22.7699,22.7127,22.7508,46600.0
2013-07-10 14:20:00,23.86,23.89,23.83,23.84,26600.0,22.7508,22.7794,22.7222,22.7317,26600.0
2013-07-10 14:30:00,23.84,23.87,23.84,23.85,22600.0,22.7317,22.7603,22.7317,22.7413,22600.0
2013-07-10 14:40:00,23.85,23.88,23.85,23.86,32200.0,22.7413,22.7699,22.7413,22.7508,32200.0
2013-07-10 14:50:00,23.85,23.88,23.85,23.88,35000.0,22.7413,22.7699,22.7413,22.7699,35000.0
2013-07-10 15:00:00,23.88,23.88,23.86,23.86,52600.0,22.7699,22.7699,22.7508,22.7508,52600.0
2013-07-10 15:10:00,23.86,23.88,23.85,23.86,31000.0,22.7508,22.7699,22.7413,22.7508,31000.0
2013-07-10 15:20:00,23.87,23.92,23.87,23.9,73400.0,22.7603,22.808,22.7603,22.789,73400.0
2013-07-10 15:30:00,23.89,23.91,23.88,23.89,38000.0,22.7794,22.7985,22.7699,22.7794,38000.0
2013-07-10 15:40:00,23.89,23.91,23.87,23.87,60600.0,22.7794,22.7985,22.7603,22.7603,60600.0
2013-07-10 15:50:00,23.87,23.89,23.86,23.88,113800.0,22.7603,22.7794,22.7508,22.7699,113800.0
2013-07-11 09:30:00,24.16,24.25,23.96,23.96,77200.0,23.0369,23.1227,22.8462,22.8462,77200.0
2013-07-11 09:40:00,23.96,24.02,23.93,23.93,39000.0,22.8462,22.9034,22.8176,22.8176,39000.0
2013-07-11 09:50:00,23.94,23.99,23.93,23.96,29800.0,22.8271,22.8748,22.8176,22.8462,29800.0
2013-07-11 10:00:00,23.95,23.98,23.93,23.94,24000.0,22.8366,22.8652,22.8176,22.8271,24000.0
2013-07-11 10:10:00,23.94,23.98,23.94,23.95,37600.0,22.8271,22.8652,22.8271,22.8366,37600.0
2013-07-11 10:20:00,23.95,23.97,23.95,23.96,18000.0,22.8366,22.8557,22.8366,22.8462,18000.0
2013-07-11 10:30:00,23.97,23.98,23.96,23.96,25200.0,22.8557,22.8652,22.8462,22.8462,25200.0
2013-07-11 10:40:00,23.96,24.0,23.95,23.97,24000.0,22.8462,22.8843,22.8366,22.8557,24000.0
2013-07-11 10:50:00,23.97,24.04,23.97,24.03,10200.0,22.8557,22.9224,22.8557,22.9129,10200.0
2013-07-11 11:00:00,24.04,24.04,24.0,24.0,20200.0,22.9224,22.9224,22.8843,22.8843,20200.0
2013-07-11 11:10:00,24.02,24.03,23.97,23.97,15800.0,22.9034,22.9129,22.8557,22.8557,15800.0
2013-07-11 11:20:00,23.98,23.98,23.93,23.95,8800.0,22.8652,22.8652,22.8176,22.8366,8800.0
2013-07-11 11:30:00,23.95,23.97,23.93,23.95,10000.0,22.8366,22.8557,22.8176,22.8366,10000.0
2013-07-11 11:40:00,23.96,24.0,23.96,24.0,8400.0,22.8462,22.8843,22.8462,22.8843,8400.0
2013-07-11 11:50:00,24.0,24.02,23.97,24.0,17200.0,22.8843,22.9034,22.8557,22.8843,17200.0
2013-07-11 12:00:00,24.0,24.02,24.0,24.0,17000.0,22.8843,22.9034,22.8843,22.8843,17000.0
2013-07-11 12:10:00,24.0,24.0,23.93,23.93,39400.0,22.8843,22.8843,22.8176,22.8176,39400.0
2013-07-11 12:20:00,23.93,23.96,23.93,23.96,25600.0,22.8176,22.8462,22.8176,22.8462,25600.0
2013-07-11 12:30:00,23.95,24.0,23.95,23.99,11600.0,22.8366,22.8843,22.8366,22.8748,11600.0
2013-07-11 12:40:00,24.0,24.05,24.0,24.05,12800.0,22.8843,22.932,22.8843,22.932,12800.0
2013-07-11 12:50:00,24.05,24.06,24.05,24.05,12200.0,22.932,22.9415,22.932,22.932,12200.0
2013-07-11 13:00:00,24.05,24.06,24.05,24.05,8200.0,22.932,22.9415,22.932,22.932,8200.0
2013-07-11 13:10:00,24.05,24.05,23.97,23.98,25400.0,22.932,22.932,22.8557,22.8652,25400.0
2013-07-11 13:20:00,23.98,24.0,23.98,23.99,26200.0,22.8652,22.8843,22.8652,22.8748,26200.0
2013-07-11 13:30:00,23.99,24.0,23.99,23.99,22200.0,22.8748,22.8843,22.8748,22.8748,22200.0
2013-07-11 13:40:00,24.0,24.02,23.99,24.01,57000.0,22.8843,22.9034,22.8748,22.8938,57000.0
2013-07-11 13:50:00,24.0,24.04,24.0,24.01,21200.0,22.8843,22.9224,22.8843,22.8938,21200.0
2013-07-11 14:00:00,24.0,24.04,24.0,24.04,22000.0,22.8843,22.9224,22.8843,22.9224,22000.0
2013-07-11 14:10:00,24.04,24.07,24.02,24.03,25400.0,22.9224,22.9511,22.9034,22.9129,25400.0
2013-07-11 14:20:00,24.03,24.05,24.0,24.01,48400.0,22.9129,22.932,22.8843,22.8938,48400.0
2013-07-11 14:30:00,24.03,24.04,24.03,24.04,18000.0,22.9129,22.9224,22.9129,22.9224,18000.0
2013-07-11 14:40:00,24.04,24.04,24.0,24.01,39800.0,22.9224,22.9224,22.8843,22.8938,39800.0
2013-07-11 14:50:00,24.01,24.02,24.0,24.02,66200.0,22.8938,22.9034,22.8843,22.9034,66200.0
2013-07-11 15:00:00,24.02,24.06,24.01,24.01,34400.0,22.9034,22.9415,22.8938,22.8938,34400.0
2013-07-11 15:10:00,24.01,24.02,23.99,24.0,22000.0,22.8938,22.9034,22.8748,22.8843,22000.0
2013-07-11 15:20:00,24.0,24.0,23.96,23.99,73000.0,22.8843,22.8843,22.8462,22.8748,73000.0
2013-07-11 15:30:00,23.99,24.01,23.99,24.0,50000.0,22.8748,22.8938,22.8748,22.8843,50000.0
2013-07-11 15:40:00,24.0,24.0,24.0,24.0,55800.0,22.8843,22.8843,22.8843,22.8843,55800.0
2013-07-11 15:50:00,24.0,24.05,24.0,24.04,115600.0,22.8843,22.932,22.8843,22.9224,115600.0
2013-07-12 09:30:00,24.03,24.18,24.03,24.1,23800.0,22.9129,23.0559,22.9129,22.9797,23800.0
2013-07-12 09:40:00,24.11,24.11,24.0,24.02,53000.0,22.9892,22.9892,22.8843,22.9034,53000.0
2013-07-12 09:50:00,24.03,24.11,24.03,24.07,22600.0,22.9129,22.9892,22.9129,22.9511,22600.0
2013-07-12 10:00:00,24.07,24.1,24.05,24.09,51600.0,22.9511,22.9797,22.932,22.9701,51600.0
2013-07-12 10:10:00,24.09,24.2,24.08,24.18,32200.0,22.9701,23.075,22.9606,23.0559,32200.0
2013-07-12 10:20:00,24.18,24.18,24.15,24.15,19400.0,23.0559,23.0559,23.0273,23.0273,19400.0
2013-07-12 10:30:00,24.16,24.23,24.16,24.18,37800.0,23.0369,23.1036,23.0369,23.0559,37800.0
2013-07-12 10:40:00,24.18,24.23,24.18,24.2,12400.0,23.0559,23.1036,23.0559,23.075,12400.0
2013-07-12 10:50:00,24.18,24.2,24.16,24.18,24600.0,23.0559,23.075,23.0369,23.0559,24600.0
2013-07-12 11:00:00,24.18,24.18,24.16,24.17,12000.0,23.0559,23.0559,23.0369,23.0464,12000.0
2013-07-12 11:10:00,24.17,24.21,24.17,24.2,10800.0,23.0464,23.0845,23.0464,23.075,10800.0
2013-07-12 11:20:00,24.21,24.22,24.18,24.18,16800.0,23.0845,23.0941,23.0559,23.0559,16800.0
2013-07-12 11:30:00,24.18,24.19,24.17,24.18,32200.0,23.0559,23.0655,23.0464,23.0559,32200.0
2013-07-12 11:40:00,24.18,24.18,24.02,24.02,55400.0,23.0559,23.0559,22.9034,22.9034,55400.0
2013-07-12 11:50:00,24.02,24.04,24.0,24.04,22800.0,22.9034,22.9224,22.8843,22.9224,22800.0
2013-07-12 12:00:00,24.05,24.1,24.05,24.1,14800.0,22.932,22.9797,22.932,22.9797,14800.0
2013-07-12 12:10:00,24.1,24.1,24.01,24.01,7600.0,22.9797,22.9797,22.8938,22.8938,7600.0
2013-07-12 12:20:00,24.02,24.03,24.0,24.0,13000.0,22.9034,22.9129,22.8843,22.8843,13000.0
2013-07-12 12:30:00,24.01,24.01,24.0,24.0,14400.0,22.8938,22.8938,22.8843,22.8843,14400.0
2013-07-12 12:40:00,24.0,24.01,23.99,23.99,13800.0,22.8843,22.8938,22.8748,22.8748,13800.0
2013-07-12 12:50:00,23.98,23.99,23.97,23.99,10200.0,22.8652,22.8748,22.8557,22.8748,10200.0
2013-07-12 13:00:00,23.99,24.0,23.95,23.98,28600.0,22.8748,22.8843,22.8366,22.8652,28600.0
2013-07-12 13:10:00,23.99,24.01,23.97,24.01,52600.0,22.8748,22.8938,22.8557,22.8938,52600.0
2013-07-12 13:20:00,24.01,24.04,24.0,24.02,7800.0,22.8938,22.9224,22.8843,22.9034,7800.0
2013-07-12 13:30:00,24.04,24.04,24.02,24.03,7200.0,22.9224,22.9224,22.9034,22.9129,7200.0
2013-07-12 13:40:00,24.02,24.04,24.02,24.03,9400.0,22.9034,22.9224,22.9034,22.9129,9400.0
2013-07-12 13:50:00,24.04,24.04,24.0,24.0,23400.0,22.9224,22.9224,22.8843,22.8843,23400.0
2013-07-12 14:00:00,24.02,24.02,24.0,24.0,25400.0,22.9034,22.9034,22.8843,22.8843,25400.0
2013-07-12 14:10:00,24.0,24.01,23.98,24.0,12000.0,22.8843,22.8938,22.8652,22.8843,12000.0
2013-07-12 14:20:00,24.0,24.02,24.0,24.0,15400.0,22.8843,22.9034,22.8843,22.8843,15400.0
2013-07-12 14:30:00,24.02,24.03,24.0,24.03,18600.0,22.9034,22.9129,22.8843,22.9129,18600.0
2013-07-12 14:40:00,24.02,24.06,24.01,24.06,17200.0,22.9034,22.9415,22.8938,22.9415,17200.0
2013-07-12 14:50:00,24.05,24.06,24.05,24.05,15800.0,22.932,22.9415,22.932,22.932,15800.0
2013-07-12 15:00:00,24.05,24.06,24.02,24.02,16000.0,22.932,22.9415,22.9034,22.9034,16000.0
2013-07-12 15:10:00,24.03,24.04,23.98,24.0,39800.0,22.9129,22.9224,22.8652,22.8843,39800.0
2013-07-12 15:20:00,24.0,24.0,24.0,24.0,17200.0,22.8843,22.8843,22.8843,22.8843,17200.0
2013-07-12 15:30:00,24.0,24.02,24.0,24.01,20200.0,22.8843,22.9034,22.8843,22.8938,20200.0
2013-07-12 15:40:00,24.02,24.04,24.02,24.04,27000.0,22.9034,22.9224,22.9034,22.9224,27000.0
2013-07-12 15:50:00,24.04,24.05,24.0,24.0,84000.0,22.9224,22.932,22.8843,22.8843,84000.0
2013-07-15 09:30:00,24.0,24.18,24.0,24.12,24800.0,22.8843,23.0559,22.8843,22.9987,24800.0
2013-07-15 09:40:00,24.12,24.12,24.05,24.05,13000.0,22.9987,22.9987,22.932,22.932,13000.0
2013-07-15 09:50:00,24.07,24.1,24.04,24.04,20600.0,22.9511,22.9797,22.9224,22.9224,20600.0
2013-07-15 10:00:00,24.06,24.13,24.06,24.11,10800.0,22.9415,23.0083,22.9415,22.9892,10800.0
2013-07-15 10:10:00,24.11,24.15,24.09,24.11,13000.0,22.9892,23.0273,22.9701,22.9892,13000.0
2013-07-15 10:20:00,24.11,24.11,24.06,24.07,8000.0,22.9892,22.9892,22.9415,22.9511,8000.0
2013-07-15 10:30:00,24.07,24.07,24.03,24.04,7400.0,22.9511,22.9511,22.9129,22.9224,7400.0
2013-07-15 10:40:00,24.05,24.06,24.02,24.03,9800.0,22.932,22.9415,22.9034,22.9129,9800.0
2013-07-15 10:50:00,24.03,24.05,24.01,24.05,8000.0,22.9129,22.932,22.8938,22.932,8000.0
2013-07-15 11:00:00,24.05,24.06,24.02,24.04,59000.0,22.932,22.9415,22.9034,22.9224,59000.0
2013-07-15 11:10:00,24.04,24.04,24.0,24.03,37400.0,22.9224,22.9224,22.8843,22.9129,37400.0
2013-07-15 11:20:00,24.04,24.04,24.0,24.02,28200.0,22.9224,22.9224,22.8843,22.9034,28200.0
2013-07-15 11:30:00,24.02,24.03,24.0,24.0,28800.0,22.9034,22.9129,22.8843,22.8843,28800.0
2013-07-15 11:40:00,24.0,24.0,23.99,24.0,21200.0,22.8843,22.8843,22.8748,22.8843,21200.0
2013-07-15 11:50:00,24.02,24.02,24.0,24.0,14800.0,22.9034,22.9034,22.8843,22.8843,14800.0
2013-07-15 12:00:00,24.0,24.02,24.0,24.0,7600.0,22.8843,22.9034,22.8843,22.8843,7600.0
2013-07-15 12:10:00,24.0,24.02,24.0,24.01,20800.0,22.8843,22.9034,22.8843,22.8938,20800.0
2013-07-15 12:20:00,24.02,24.02,24.0,24.0,13600.0,22.9034,22.9034,22.8843,22.8843,13600.0
2013-07-15 12:30:00,24.0,24.03,24.0,24.01,20400.0,22.8843,22.9129,22.8843,22.8938,20400.0
2013-07-15 12:40:00,24.02,24.04,24.02,24.03,7200.0,22.9034,22.9224,22.9034,22.9129,7200.0
2013-07-15 12:50:00,24.04,24.04,24.02,24.03,12000.0,22.9224,22.9224,22.9034,22.9129,12000.0
2013-07-15 13:00:00,24.03,24.04,24.02,24.04,14200.0,22.9129,22.9224,22.9034,22.9224,14200.0
2013-07-15 13:10:00,24.04,24.06,24.04,24.05,6400.0,22.9224,22.9415,22.9224,22.932,6400.0
2013-07-15 13:20:00,24.05,24.05,24.02,24.03,17200.0,22.932,22.932,22.9034,22.9129,17200.0
2013-07-15 13:30:00,24.04,24.04,24.0,24.02,27800.0,22.9224,22.9224,22.8843,22.9034,27800.0
2013-07-15 13:40:00,24.02,24.03,24.0,24.01,7000.0,22.9034,22.9129,22.8843,22.8938,7000.0
2013-07-15 13:50:00,24.02,24.04,23.99,24.04,61800.0,22.9034,22.9224,22.8748,22.9224,61800.0
2013-07-15 14:00:00,24.04,24.07,24.04,24.06,16200.0,22.9224,22.9511,22.9224,22.9415,16200.0
2013-07-15 14:10:00,24.06,24.09,24.06,24.08,11200.0,22.9415,22.9701,22.9415,22.9606,11200.0
2013-07-15 14:20:00,24.07,24.08,24.05,24.05,21600.0,22.9511,22.9606,22.932,22.932,21600.0
2013-07-15 14:30:00,24.05,24.06,24.05,24.05,12000.0,22.932,22.9415,22.932,22.932,12000.0
2013-07-15 14:40:00,24.05,24.06,23.98,23.98,53200.0,22.932,22.9415,22.8652,22.8652,53200.0
2013-07-15 14:50:00,23.98,23.99,23.97,23.98,33000.0,22.8652,22.8748,22.8557,22.8652,33000.0
2013-07-15 15:00:00,23.99,24.01,23.99,24.0,22400.0,22.8748,22.8938,22.8748,22.8843,22400.0
2013-07-15 15:10:00,24.0,24.0,23.99,24.0,20800.0,22.8843,22.8843,22.8748,22.8843,20800.0
2013-07-15 15:20:00,24.0,24.0,24.0,24.0,16800.0,22.8843,22.8843,22.8843,22.8843,16800.0
2013-07-15 15:30:00,24.0,24.0,24.0,24.0,24000.0,22.8843,22.8843,22.8843,22.8843,24000.0
2013-07-15 15:40:00,24.0,24.0,23.99,24.0,31400.0,22.8843,22.8843,22.8748,22.8843,31400.0
2013-07-15 15:50:00,24.0,24.0,23.96,24.0,43800.0,22.8843,22.8843,22.8462,22.8843,43800.0
2013-07-16 09:30:00,24.0,24.03,23.87,23.87,24800.0,22.8843,22.9129,22.7603,22.7603,24800.0
2013-07-16 09:40:00,23.9,23.96,23.9,23.93,18800.0,22.789,22.8462,22.789,22.8176,18800.0
2013-07-16 09:50:00,23.95,23.95,23.89,23.9,21000.0,22.8366,22.8366,22.7794,22.789,21000.0
2013-07-16 10:00:00,23.92,23.97,23.91,23.96,83800.0,22.808,22.8557,22.7985,22.8462,83800.0
2013-07-16 10:10:00,23.97,23.98,23.95,23.97,48400.0,22.8557,22.8652,22.8366,22.8557,48400.0
2013-07-16 10:20:00,23.98,23.98,23.91,23.95,27000.0,22.8652,22.8652,22.7985,22.8366,27000.0
2013-07-16 10:30:00,23.96,23.99,23.94,23.99,10400.0,22.8462,22.8748,22.8271,22.8748,10400.0
2013-07-16 10:40:00,23.99,23.99,23.96,23.96,18400.0,22.8748,22.8748,22.8462,22.8462,18400.0
2013-07-16 10:50:00,23.96,23.96,23.91,23.91,11800.0,22.8462,22.8462,22.7985,22.7985,11800.0
2013-07-16 11:00:00,23.91,23.95,23.89,23.95,11400.0,22.7985,22.8366,22.7794,22.8366,11400.0
2013-07-16 11:10:00,23.95,23.97,23.94,23.96,12800.0,22.8366,22.8557,22.8271,22.8462,12800.0
2013-07-16 11:20:00,23.95,23.96,23.92,23.92,6000.0,22.8366,22.8462,22.808,22.808,6000.0
2013-07-16 11:30:00,23.92,23.92,23.88,23.88,7200.0,22.808,22.808,22.7699,22.7699,7200.0
2013-07-16 11:40:00,23.87,23.89,23.86,23.86,9000.0,22.7603,22.7794,22.7508,22.7508,9000.0
2013-07-16 11:50:00,23.88,23.92,23.88,23.9,9000.0,22.7699,22.808,22.7699,22.789,9000.0
2013-07-16 12:00:00,23.92,23.93,23.88,23.92,37600.0,22.808,22.8176,22.7699,22.808,37600.0
2013-07-16 12:10:00,23.92,23.93,23.92,23.92,5800.0,22.808,22.8176,22.808,22.808,5800.0
2013-07-16 12:20:00,23.93,23.94,23.92,23.92,8400.0,22.8176,22.8271,22.808,22.808,8400.0
2013-07-16 12:30:00,23.94,23.95,23.93,23.93,8000.0,22.8271,22.8366,22.8176,22.8176,8000.0
2013-07-16 12:40:00,23.93,23.93,23.9,23.9,8600.0,22.8176,22.8176,22.789,22.789,8600.0
2013-07-16 12:50:00,23.9,23.92,23.9,23.92,12000.0,22.789,22.808,22.789,22.808,12000.0
2013-07-16 13:00:00,23.92,23.95,23.92,23.95,13000.0,22.808,22.8366,22.808,22.8366,13000.0
2013-07-16 13:10:00,23.95,23.95,23.9,23.91,6200.0,22.8366,22.8366,22.789,22.7985,6200.0
2013-07-16 13:20:00,23.91,23.92,23.91,23.91,3200.0,22.7985,22.808,22.7985,22.7985,3200.0
2013-07-16 13:30:00,23.91,23.93,23.91,23.91,9000.0,22.7985,22.8176,22.7985,22.7985,9000.0
2013-07-16 13:40:00,23.92,23.93,23.88,23.88,17400.0,22.808,22.8176,22.7699,22.7699,17400.0
2013-07-16 13:50:00,23.88,23.9,23.88,23.89,9400.0,22.7699,22.789,22.7699,22.7794,9400.0
2013-07-16 14:00:00,23.9,23.92,23.89,23.89,20800.0,22.789,22.808,22.7794,22.7794,20800.0
2013-07-16 14:10:00,23.9,23.92,23.89,23.91,25200.0,22.789,22.808,22.7794,22.7985,25200.0
2013-07-16 14:20:00,23.92,23.92,23.9,23.91,15400.0,22.808,22.808,22.789,22.7985,15400.0
2013-07-16 14:30:00,23.91,23.91,23.9,23.9,13800.0,22.7985,22.7985,22.789,22.789,13800.0
2013-07-16 14:40:00,23.91,23.91,23.9,23.91,23000.0,22.7985,22.7985,22.789,22.7985,23000.0
2013-07-16 14:50:00,23.91,23.92,23.91,23.91,13000.0,22.7985,22.808,22.7985,22.7985,13000.0
2013-07-16 15:00:00,23.91,23.91,23.89,23.9,14400.0,22.7985,22.7985,22.7794,22.789,14400.0
2013-07-16 15:10:00,23.9,23.91,23.9,23.9,9400.0,22.789,22.7985,22.789,22.789,9400.0
2013-07-16 15:20:00,23.9,23.93,23.9,23.93,20400.0,22.789,22.8176,22.789,22.8176,20400.0
2013-07-16 15:30:00,23.93,23.96,23.92,23.95,23000.0,22.8176,22.8462,22.808,22.8366,23000.0
2013-07-16 15:40:00,23.95,23.98,23.95,23.95,35200.0,22.8366,22.8652,22.8366,22.8366,35200.0
2013-07-16 15:50:00,23.95,23.96,23.9,23.91,87000.0,22.8366,22.8462,22.789,22.7985,87000.0
2013-07-17 09:30:00,24.0,24.0,23.98,24.0,17600.0,22.8843,22.8843,22.8652,22.8843,17600.0
2013-07-17 09:40:00,23.99,24.0,23.96,23.96,10600.0,22.8748,22.8843,22.8462,22.8462,10600.0
2013-07-17 09:50:00,23.98,24.0,23.93,23.96,37200.0,22.8652,22.8843,22.8176,22.8462,37200.0
2013-07-17 10:00:00,23.96,23.99,23.95,23.96,104000.0,22.8462,22.8748,22.8366,22.8462,104000.0
2013-07-17 10:10:00,23.95,24.0,23.94,24.0,289800.0,22.8366,22.8843,22.8271,22.8843,289800.0
2013-07-17 10:20:00,24.0,24.0,23.97,24.0,144800.0,22.8843,22.8843,22.8557,22.8843,144800.0
2013-07-17 10:30:00,24.0,24.05,24.0,24.0,18800.0,22.8843,22.932,22.8843,22.8843,18800.0
2013-07-17 10:40:00,24.0,24.0,23.98,23.99,15000.0,22.8843,22.8843,22.8652,22.8748,15000.0
2013-07-17 10:50:00,24.0,24.0,23.93,23.94,82400.0,22.8843,22.8843,22.8176,22.8271,82400.0
2013-07-17 11:00:00,23.95,23.95,23.89,23.89,27800.0,22.8366,22.8366,22.7794,22.7794,27800.0
2013-07-17 11:10:00,23.9,23.95,23.9,23.95,12400.0,22.789,22.8366,22.789,22.8366,12400.0
2013-07-17 11:20:00,23.95,23.95,23.93,23.95,15000.0,22.8366,22.8366,22.8176,22.8366,15000.0
2013-07-17 11:30:00,23.95,23.96,23.95,23.96,15200.0,22.8366,22.8462,22.8366,22.8462,15200.0
2013-07-17 11:40:00,23.96,23.96,23.95,23.95,7600.0,22.8462,22.8462,22.8366,22.8366,7600.0
2013-07-17 11:50:00,23.95,23.96,23.93,23.96,19200.0,22.8366,22.8462,22.8176,22.8462,19200.0
2013-07-17 12:00:00,23.96,23.97,23.95,23.95,8800.0,22.8462,22.8557,22.8366,22.8366,8800.0
2013-07-17 12:10:00,23.95,24.0,23.95,24.0,23200.0,22.8366,22.8843,22.8366,22.8843,23200.0
2013-07-17 12:20:00,24.0,24.01,23.98,23.99,20800.0,22.8843,22.8938,22.8652,22.8748,20800.0
2013-07-17 12:30:00,23.99,24.0,23.99,24.0,8200.0,22.8748,22.8843,22.8748,22.8843,8200.0
2013-07-17 12:40:00,24.0,24.02,24.0,24.02,6200.0,22.8843,22.9034,22.8843,22.9034,6200.0
2013-07-17 12:50:00,24.02,24.02,24.0,24.02,11000.0,22.9034,22.9034,22.8843,22.9034,11000.0
2013-07-17 13:00:00,24.0,24.02,24.0,24.0,3800.0,22.8843,22.9034,22.8843,22.8843,3800.0
2013-07-17 13:10:00,24.0,24.02,23.97,23.99,28000.0,22.8843,22.9034,22.8557,22.8748,28000.0
2013-07-17 13:20:00,24.0,24.03,23.99,23.99,32000.0,22.8843,22.9129,22.8748,22.8748,32000.0
2013-07-17 13:30:00,23.99,24.0,23.98,24.0,15400.0,22.8748,22.8843,22.8652,22.8843,15400.0
2013-07-17 13:40:00,24.0,24.01,24.0,24.01,4200.0,22.8843,22.8938,22.8843,22.8938,4200.0
2013-07-17 13:50:00,24.01,24.02,24.0,24.02,403600.0,22.8938,22.9034,22.8843,22.9034,403600.0
2013-07-17 14:00:00,24.02,24.02,23.99,23.99,26800.0,22.9034,22.9034,22.8748,22.8748,26800.0
2013-07-17 14:10:00,24.0,24.0,23.99,23.99,21000.0,22.8843,22.8843,22.8748,22.8748,21000.0
2013-07-17 14:20:00,24.0,24.02,24.0,24.0,30600.0,22.8843,22.9034,22.8843,22.8843,30600.0
2013-07-17 14:30:00,24.0,24.0,23.99,24.0,8600.0,22.8843,22.8843,22.8748,22.8843,8600.0
2013-07-17 14:40:00,24.0,24.0,23.98,23.99,27000.0,22.8843,22.8843,22.8652,22.8748,27000.0
2013-07-17 14:50:00,23.99,23.99,23.98,23.99,11400.0,22.8748,22.8748,22.8652,22.8748,11400.0
2013-07-17 15:00:00,23.99,24.0,23.99,24.0,13200.0,22.8748,22.8843,22.8748,22.8843,13200.0
2013-07-17 15:10:00,24.0,24.0,23.99,24.0,16000.0,22.8843,22.8843,22.8748,22.8843,16000.0
2013-07-17 15:20:00,24.0,24.0,23.98,24.0,27200.0,22.8843,22.8843,22.8652,22.8843,27200.0
2013-07-17 15:30:00,24.0,24.01,23.98,23.99,42400.0,22.8843,22.8938,22.8652,22.8748,42400.0
2013-07-17 15:40:00,23.99,24.01,23.99,24.0,40400.0,22.8748,22.8938,22.8748,22.8843,40400.0
2013-07-17 15:50:00,24.01,24.01,23.92,23.96,264600.0,22.8938,22.8938,22.808,22.8462,264600.0
2013-07-18 09:30:00,23.98,24.05,23.94,24.05,22400.0,22.8652,22.932,22.8271,22.932,22400.0
2013-07-18 09:40:00,24.05,24.17,24.02,24.12,38800.0,22.932,23.0464,22.9034,22.9987,38800.0
2013-07-18 09:50:00,24.11,24.16,24.09,24.13,17000.0,22.9892,23.0369,22.9701,23.0083,17000.0
2013-07-18 10:00:00,24.12,24.15,24.08,24.13,36000.0,22.9987,23.0273,22.9606,23.0083,36000.0
2013-07-18 10:10:00,24.13,24.15,24.11,24.15,28400.0,23.0083,23.0273,22.9892,23.0273,28400.0
2013-07-18 10:20:00,24.15,24.16,24.12,24.14,21000.0,23.0273,23.0369,22.9987,23.0178,21000.0
2013-07-18 10:30:00,24.13,24.2,24.13,24.2,42200.0,23.0083,23.075,23.0083,23.075,42200.0
2013-07-18 10:40:00,24.18,24.18,24.12,24.12,25200.0,23.0559,23.0559,22.9987,22.9987,25200.0
2013-07-18 10:50:00,24.11,24.21,24.11,24.21,21800.0,22.9892,23.0845,22.9892,23.0845,21800.0
2013-07-18 11:00:00,24.21,24.27,24.2,24.27,79400.0,23.0845,23.1418,23.075,23.1418,79400.0
2013-07-18 11:10:00,24.27,24.3,24.25,24.28,63200.0,23.1418,23.1704,23.1227,23.1513,63200.0
2013-07-18 11:20:00,24.25,24.28,24.25,24.28,17000.0,23.1227,23.1513,23.1227,23.1513,17000.0
2013-07-18 11:30:00,24.28,24.3,24.27,24.29,16200.0,23.1513,23.1704,23.1418,23.1608,16200.0
2013-07-18 11:40:00,24.3,24.31,24.28,24.28,14000.0,23.1704,23.1799,23.1513,23.1513,14000.0
2013-07-18 11:50:00,24.29,24.29,24.25,24.25,14000.0,23.1608,23.1608,23.1227,23.1227,14000.0
2013-07-18 12:00:00,24.25,24.28,24.23,24.25,34400.0,23.1227,23.1513,23.1036,23.1227,34400.0
2013-07-18 12:10:00,24.25,24.25,24.24,24.24,16800.0,23.1227,23.1227,23.1131,23.1131,16800.0
2013-07-18 12:20:00,24.25,24.27,24.24,24.26,6400.0,23.1227,23.1418,23.1131,23.1322,6400.0
2013-07-18 12:30:00,24.27,24.27,24.25,24.26,11800.0,23.1418,23.1418,23.1227,23.1322,11800.0
2013-07-18 12:40:00,24.26,24.27,24.25,24.27,24400.0,23.1322,23.1418,23.1227,23.1418,24400.0
2013-07-18 12:50:00,24.27,24.27,24.23,24.25,14800.0,23.1418,23.1418,23.1036,23.1227,14800.0
2013-07-18 13:00:00,24.25,24.26,24.23,24.25,27800.0,23.1227,23.1322,23.1036,23.1227,27800.0
2013-07-18 13:10:00,24.25,24.25,24.24,24.24,6400.0,23.1227,23.1227,23.1131,23.1131,6400.0
2013-07-18 13:20:00,24.24,24.24,24.21,24.22,22000.0,23.1131,23.1131,23.0845,23.0941,22000.0
2013-07-18 13:30:00,24.21,24.21,24.2,24.21,23800.0,23.0845,23.0845,23.075,23.0845,23800.0
2013-07-18 13:40:00,24.21,24.21,24.19,24.2,29200.0,23.0845,23.0845,23.0655,23.075,29200.0
2013-07-18 13:50:00,24.2,24.2,24.18,24.2,25000.0,23.075,23.075,23.0559,23.075,25000.0
2013-07-18 14:00:00,24.2,24.2,24.18,24.2,23200.0,23.075,23.075,23.0559,23.075,23200.0
2013-07-18 14:10:00,24.2,24.21,24.19,24.2,30600.0,23.075,23.0845,23.0655,23.075,30600.0
2013-07-18 14:20:00,24.2,24.22,24.2,24.21,27400.0,23.075,23.0941,23.075,23.0845,27400.0
2013-07-18 14:30:00,24.21,24.21,24.21,24.21,19600.0,23.0845,23.0845,23.0845,23.0845,19600.0
2013-07-18 14:40:00,24.22,24.23,24.2,24.21,69000.0,23.0941,23.1036,23.075,23.0845,69000.0
2013-07-18 14:50:00,24.22,24.22,24.2,24.2,25800.0,23.0941,23.0941,23.075,23.075,25800.0
2013-07-18 15:00:00,24.2,24.24,24.2,24.23,43400.0,23.075,23.1131,23.075,23.1036,43400.0
2013-07-18 15:10:00,24.23,24.23,24.16,24.16,96600.0,23.1036,23.1036,23.0369,23.0369,96600.0
2013-07-18 15:20:00,24.16,24.18,24.15,24.15,50600.0,23.0369,23.0559,23.0273,23.0273,50600.0
2013-07-18 15:30:00,24.15,24.17,24.15,24.16,39000.0,23.0273,23.0464,23.0273,23.0369,39000.0
2013-07-18 15:40:00,24.16,24.16,24.12,24.14,58400.0,23.0369,23.0369,22.9987,23.0178,58400.0
2013-07-18 15:50:00,24.15,24.17,24.11,24.14,91800.0,23.0273,23.0464,22.9892,23.0178,91800.0
2013-07-19 09:30:00,24.1,24.21,24.06,24.11,13000.0,22.9797,23.0845,22.9415,22.9892,13000.0
2013-07-19 09:40:00,24.11,24.25,24.07,24.15,28600.0,22.9892,23.1227,22.9511,23.0273,28600.0
2013-07-19 09:50:00,24.15,24.18,24.11,24.11,17400.0,23.0273,23.0559,22.9892,22.9892,17400.0
2013-07-19 10:00:00,24.11,24.19,24.11,24.14,17000.0,22.9892,23.0655,22.9892,23.0178,17000.0
2013-07-19 10:10:00,24.18,24.19,24.12,24.18,30800.0,23.0559,23.0655,22.9987,23.0559,30800.0
2013-07-19 10:20:00,24.17,24.18,24.12,24.18,14400.0,23.0464,23.0559,22.9987,23.0559,14400.0
2013-07-19 10:30:00,24.17,24.18,24.17,24.17,10000.0,23.0464,23.0559,23.0464,23.0464,10000.0
2013-07-19 10:40:00,24.18,24.21,24.17,24.21,8400.0,23.0559,23.0845,23.0464,23.0845,8400.0
2013-07-19 10:50:00,24.22,24.25,24.17,24.17,16600.0,23.0941,23.1227,23.0464,23.0464,16600.0
2013-07-19 11:00:00,24.18,24.24,24.18,24.2,24800.0,23.0559,23.1131,23.0559,23.075,24800.0
2013-07-19 11:10:00,24.21,24.24,24.18,24.19,12800.0,23.0845,23.1131,23.0559,23.0655,12800.0
2013-07-19 11:20:00,24.18,24.2,24.17,24.2,15400.0,23.0559,23.075,23.0464,23.075,15400.0
2013-07-19 11:30:00,24.18,24.2,24.13,24.13,13600.0,23.0559,23.075,23.0083,23.0083,13600.0
2013-07-19 11:40:00,24.13,24.14,24.11,24.12,14000.0,23.0083,23.0178,22.9892,22.9987,14000.0
2013-07-19 11:50:00,24.13,24.14,24.11,24.12,7600.0,23.0083,23.0178,22.9892,22.9987,7600.0
2013-07-19 12:00:00,24.13,24.15,24.09,24.13,110600.0,23.0083,23.0273,22.9701,23.0083,110600.0
2013-07-19 12:10:00,24.13,24.14,24.12,24.13,57600.0,23.0083,23.0178,22.9987,23.0083,57600.0
2013-07-19 12:20:00,24.11,24.15,24.11,24.13,17200.0,22.9892,23.0273,22.9892,23.0083,17200.0
2013-07-19 12:30:00,24.15,24.18,24.13,24.17,10000.0,23.0273,23.0559,23.0083,23.0464,10000.0
2013-07-19 12:40:00,24.17,24.18,24.14,24.15,19800.0,23.0464,23.0559,23.0178,23.0273,19800.0
2013-07-19 12:50:00,24.15,24.16,24.14,24.14,12600.0,23.0273,23.0369,23.0178,23.0178,12600.0
2013-07-19 13:00:00,24.15,24.15,24.11,24.13,18200.0,23.0273,23.0273,22.9892,23.0083,18200.0
2013-07-19 13:10:00,24.14,24.16,24.13,24.15,18000.0,23.0178,23.0369,23.0083,23.0273,18000.0
2013-07-19 13:20:00,24.15,24.15,24.13,24.13,10800.0,23.0273,23.0273,23.0083,23.0083,10800.0
2013-07-19 13:30:00,24.13,24.14,24.11,24.14,8400.0,23.0083,23.0178,22.9892,23.0178,8400.0
2013-07-19 13:40:00,24.13,24.15,24.13,24.14,11000.0,23.0083,23.0273,23.0083,23.0178,11000.0
2013-07-19 13:50:00,24.15,24.15,24.14,24.15,12600.0,23.0273,23.0273,23.0178,23.0273,12600.0
2013-07-19 14:00:00,24.14,24.17,24.13,24.15,73200.0,23.0178,23.0464,23.0083,23.0273,73200.0
2013-07-19 14:10:00,24.16,24.17,24.14,24.15,26000.0,23.0369,23.0464,23.0178,23.0273,26000.0
2013-07-19 14:20:00,24.15,24.17,24.15,24.16,46800.0,23.0273,23.0464,23.0273,23.0369,46800.0
2013-07-19 14:30:00,24.17,24.17,24.15,24.15,40400.0,23.0464,23.0464,23.0273,23.0273,40400.0
2013-07-19 14:40:00,24.15,24.18,24.15,24.17,40800.0,23.0273,23.0559,23.0273,23.0464,40800.0
2013-07-19 14:50:00,24.16,24.17,24.14,24.14,39000.0,23.0369,23.0464,23.0178,23.0178,39000.0
2013-07-19 15:00:00,24.15,24.15,24.13,24.14,34600.0,23.0273,23.0273,23.0083,23.0178,34600.0
2013-07-19 15:10:00,24.14,24.15,24.14,24.14,38600.0,23.0178,23.0273,23.0178,23.0178,38600.0
2013-07-19 15:20:00,24.14,24.17,24.14,24.16,56200.0,23.0178,23.0464,23.0178,23.0369,56200.0
2013-07-19 15:30:00,24.16,24.19,24.16,24.18,33800.0,23.0369,23.0655,23.0369,23.0559,33800.0
2013-07-19 15:40:00,24.18,24.19,24.15,24.16,103200.0,23.0559,23.0655,23.0273,23.0369,103200.0
2013-07-19 15:50:00,24.16,24.18,24.16,24.18,166600.0,23.0369,23.0559,23.0369,23.0559,166600.0
2013-07-22 09:30:00,24.2,24.38,24.18,24.36,90000.0,23.075,23.2466,23.0559,23.2276,90000.0
2013-07-22 09:40:00,24.35,24.39,24.29,24.33,16800.0,23.218,23.2562,23.1608,23.199,16800.0
2013-07-22 09:50:00,24.3,24.42,24.3,24.36,42600.0,23.1704,23.2848,23.1704,23.2276,42600.0
2013-07-22 10:00:00,24.38,24.4,24.3,24.4,18600.0,23.2466,23.2657,23.1704,23.2657,18600.0
2013-07-22 10:10:00,24.39,24.47,24.39,24.42,24600.0,23.2562,23.3325,23.2562,23.2848,24600.0
2013-07-22 10:20:00,24.42,24.42,24.37,24.4,21600.0,23.2848,23.2848,23.2371,23.2657,21600.0
2013-07-22 10:30:00,24.4,24.41,24.36,24.39,13200.0,23.2657,23.2752,23.2276,23.2562,13200.0
2013-07-22 10:40:00,24.39,24.43,24.39,24.43,10200.0,23.2562,23.2943,23.2562,23.2943,10200.0
2013-07-22 10:50:00,24.43,24.43,24.41,24.43,18200.0,23.2943,23.2943,23.2752,23.2943,18200.0
2013-07-22 11:00:00,24.42,24.45,24.41,24.45,12400.0,23.2848,23.3134,23.2752,23.3134,12400.0
2013-07-22 11:10:00,24.45,24.46,24.44,24.46,16600.0,23.3134,23.3229,23.3039,23.3229,16600.0
2013-07-22 11:20:00,24.46,24.5,24.46,24.49,31400.0,23.3229,23.3611,23.3229,23.3515,31400.0
2013-07-22 11:30:00,24.5,24.52,24.48,24.51,35400.0,23.3611,23.3801,23.342,23.3706,35400.0
2013-07-22 11:40:00,24.5,24.53,24.5,24.53,41800.0,23.3611,23.3897,23.3611,23.3897,41800.0
2013-07-22 11:50:00,24.53,24.55,24.53,24.54,27000.0,23.3897,23.4087,23.3897,23.3992,27000.0
2013-07-22 12:00:00,24.54,24.58,24.54,24.56,26800.0,23.3992,23.4373,23.3992,23.4183,26800.0
2013-07-22 12:10:00,24.55,24.6,24.54,24.6,30600.0,23.4087,23.4564,23.3992,23.4564,30600.0
2013-07-22 12:20:00,24.6,24.6,24.57,24.58,24800.0,23.4564,23.4564,23.4278,23.4373,24800.0
2013-07-22 12:30:00,24.58,24.58,24.57,24.58,22600.0,23.4373,23.4373,23.4278,23.4373,22600.0
2013-07-22 12:40:00,24.58,24.58,24.57,24.57,13400.0,23.4373,23.4373,23.4278,23.4278,13400.0
2013-07-22 12:50:00,24.57,24.61,24.56,24.58,80000.0,23.4278,23.4659,23.4183,23.4373,80000.0
2013-07-22 13:00:00,24.58,24.63,24.58,24.63,24600.0,23.4373,23.485,23.4373,23.485,24600.0
2013-07-22 13:10:00,24.63,24.63,24.59,24.6,44600.0,23.485,23.485,23.4469,23.4564,44600.0
2013-07-22 13:20:00,24.6,24.6,24.57,24.59,44400.0,23.4564,23.4564,23.4278,23.4469,44400.0
2013-07-22 13:30:00,24.59,24.59,24.54,24.54,32400.0,23.4469,23.4469,23.3992,23.3992,32400.0
2013-07-22 13:40:00,24.54,24.56,24.53,24.56,25200.0,23.3992,23.4183,23.3897,23.4183,25200.0
2013-07-22 13:50:00,24.56,24.56,24.54,24.56,33800.0,23.4183,23.4183,23.3992,23.4183,33800.0
2013-07-22 14:00:00,24.56,24.58,24.55,24.55,47400.0,23.4183,23.4373,23.4087,23.4087,47400.0
2013-07-22 14:10:00,24.56,24.59,24.55,24.56,46400.0,23.4183,23.4469,23.4087,23.4183,46400.0
2013-07-22 14:20:00,24.56,24.57,24.55,24.57,32000.0,23.4183,23.4278,23.4087,23.4278,32000.0
2013-07-22 14:30:00,24.56,24.57,24.56,24.56,18200.0,23.4183,23.4278,23.4183,23.4183,18200.0
2013-07-22 14:40:00,24.56,24.56,24.52,24.53,48800.0,23.4183,23.4183,23.3801,23.3897,48800.0
2013-07-22 14:50:00,24.53,24.54,24.52,24.54,40200.0,23.3897,23.3992,23.3801,23.3992,40200.0
2013-07-22 15:00:00,24.54,24.54,24.5,24.52,33600.0,23.3992,23.3992,23.3611,23.3801,33600.0
2013-07-22 15:10:00,24.52,24.56,24.52,24.55,57600.0,23.3801,23.4183,23.3801,23.4087,57600.0
2013-07-22 15:20:00,24.55,24.55,24.52,24.53,64800.0,23.4087,23.4087,23.3801,23.3897,64800.0
2013-07-22 15:30:00,24.53,24.56,24.52,24.53,48800.0,23.3897,23.4183,23.3801,23.3897,48800.0
2013-07-22 15:40:00,24.53,24.54,24.52,24.54,97400.0,23.3897,23.3992,23.3801,23.3992,97400.0
2013-07-22 15:50:00,24.53,24.54,24.5,24.5,164600.0,23.3897,23.3992,23.3611,23.3611,164600.0
2013-07-23 09:30:00,24.63,24.67,24.47,24.47,43200.0,23.485,23.5232,23.3325,23.3325,43200.0
2013-07-23 09:40:00,24.49,24.57,24.47,24.47,19000.0,23.3515,23.4278,23.3325,23.3325,19000.0
2013-07-23 09:50:00,24.48,24.56,24.48,24.56,39800.0,23.342,23.4183,23.342,23.4183,39800.0
2013-07-23 10:00:00,24.56,24.56,24.43,24.43,96200.0,23.4183,23.4183,23.2943,23.2943,96200.0
2013-07-23 10:10:00,24.46,24.61,24.43,24.58,48800.0,23.3229,23.4659,23.2943,23.4373,48800.0
2013-07-23 10:20:00,24.59,24.59,24.52,24.56,25400.0,23.4469,23.4469,23.3801,23.4183,25400.0
2013-07-23 10:30:00,24.56,24.61,24.55,24.59,35400.0,23.4183,23.4659,23.4087,23.4469,35400.0
2013-07-23 10:40:00,24.59,24.59,24.56,24.58,22200.0,23.4469,23.4469,23.4183,23.4373,22200.0
2013-07-23 10:50:00,24.57,24.57,24.54,24.56,27000.0,23.4278,23.4278,23.3992,23.4183,27000.0
2013-07-23 11:00:00,24.57,24.59,24.56,24.59,17800.0,23.4278,23.4469,23.4183,23.4469,17800.0
2013-07-23 11:10:00,24.59,24.66,24.59,24.66,22000.0,23.4469,23.5136,23.4469,23.5136,22000.0
2013-07-23 11:20:00,24.66,24.7,24.66,24.69,39400.0,23.5136,23.5518,23.5136,23.5422,39400.0
2013-07-23 11:30:00,24.69,24.72,24.69,24.72,20800.0,23.5422,23.5708,23.5422,23.5708,20800.0
2013-07-23 11:40:00,24.72,24.74,24.71,24.74,36000.0,23.5708,23.5899,23.5613,23.5899,36000.0
2013-07-23 11:50:00,24.74,24.79,24.73,24.79,34200.0,23.5899,23.6376,23.5804,23.6376,34200.0
2013-07-23 12:00:00,24.78,24.83,24.77,24.83,44200.0,23.628,23.6757,23.6185,23.6757,44200.0
2013-07-23 12:10:00,24.83,24.84,24.82,24.84,27800.0,23.6757,23.6853,23.6662,23.6853,27800.0
2013-07-23 12:20:00,24.85,24.86,24.83,24.83,55800.0,23.6948,23.7043,23.6757,23.6757,55800.0
2013-07-23 12:30:00,24.84,24.86,24.84,24.86,18000.0,23.6853,23.7043,23.6853,23.7043,18000.0
2013-07-23 12:40:00,24.86,24.88,24.83,24.83,23200.0,23.7043,23.7234,23.6757,23.6757,23200.0
2013-07-23 12:50:00,24.83,24.85,24.81,24.81,27200.0,23.6757,23.6948,23.6567,23.6567,27200.0
2013-07-23 13:00:00,24.82,24.86,24.81,24.85,14400.0,23.6662,23.7043,23.6567,23.6948,14400.0
2013-07-23 13:10:00,24.85,24.86,24.85,24.85,67000.0,23.6948,23.7043,23.6948,23.6948,67000.0
2013-07-23 13:20:00,24.85,24.86,24.81,24.81,41600.0,23.6948,23.7043,23.6567,23.6567,41600.0
2013-07-23 13:30:00,24.81,24.81,24.78,24.79,12400.0,23.6567,23.6567,23.628,23.6376,12400.0
2013-07-23 13:40:00,24.79,24.82,24.78,24.79,49000.0,23.6376,23.6662,23.628,23.6376,49000.0
2013-07-23 13:50:00,24.78,24.79,24.72,24.73,32800.0,23.628,23.6376,23.5708,23.5804,32800.0
2013-07-23 14:00:00,24.74,24.78,24.74,24.76,19600.0,23.5899,23.628,23.5899,23.609,19600.0
2013-07-23 14:10:00,24.75,24.78,24.75,24.77,32400.0,23.5994,23.628,23.5994,23.6185,32400.0
2013-07-23 14:20:00,24.77,24.79,24.74,24.78,23000.0,23.6185,23.6376,23.5899,23.628,23000.0
2013-07-23 14:30:00,24.78,24.78,24.74,24.75,28600.0,23.628,23.628,23.5899,23.5994,28600.0
2013-07-23 14:40:00,24.76,24.78,24.75,24.76,44600.0,23.609,23.628,23.5994,23.609,44600.0
2013-07-23 14:50:00,24.77,24.77,24.75,24.75,18200.0,23.6185,23.6185,23.5994,23.5994,18200.0
2013-07-23 15:00:00,24.75,24.79,24.75,24.79,33000.0,23.5994,23.6376,23.5994,23.6376,33000.0
2013-07-23 15:10:00,24.78,24.84,24.78,24.84,70400.0,23.628,23.6853,23.628,23.6853,70400.0
2013-07-23 15:20:00,24.83,24.84,24.82,24.82,40400.0,23.6757,23.6853,23.6662,23.6662,40400.0
2013-07-23 15:30:00,24.83,24.83,24.75,24.75,149600.0,23.6757,23.6757,23.5994,23.5994,149600.0
2013-07-23 15:40:00,24.75,24.77,24.71,24.72,66000.0,23.5994,23.6185,23.5613,23.5708,66000.0
2013-07-23 15:50:00,24.72,24.73,24.68,24.72,137600.0,23.5708,23.5804,23.5327,23.5708,137600.0
2013-07-24 09:30:00,24.82,24.82,24.75,24.78,38600.0,23.6662,23.6662,23.5994,23.628,38600.0
2013-07-24 09:40:00,24.78,24.83,24.69,24.69,36400.0,23.628,23.6757,23.5422,23.5422,36400.0
2013-07-24 09:50:00,24.68,24.75,24.65,24.69,79000.0,23.5327,23.5994,23.5041,23.5422,79000.0
2013-07-24 10:00:00,24.69,24.7,24.56,24.56,48400.0,23.5422,23.5518,23.4183,23.4183,48400.0
2013-07-24 10:10:00,24.56,24.6,24.54,24.57,171200.0,23.4183,23.4564,23.3992,23.4278,171200.0
2013-07-24 10:20:00,24.57,24.67,24.55,24.64,38000.0,23.4278,23.5232,23.4087,23.4946,38000.0
2013-07-24 10:30:00,24.64,24.68,24.61,24.68,27000.0,23.4946,23.5327,23.4659,23.5327,27000.0
2013-07-24 10:40:00,24.67,24.68,24.61,24.63,77600.0,23.5232,23.5327,23.4659,23.485,77600.0
2013-07-24 10:50:00,24.63,24.65,24.61,24.64,180600.0,23.485,23.5041,23.4659,23.4946,180600.0
2013-07-24 11:00:00,24.64,24.66,24.64,24.65,38400.0,23.4946,23.5136,23.4946,23.5041,38400.0
2013-07-24 11:10:00,24.64,24.65,24.64,24.65,24200.0,23.4946,23.5041,23.4946,23.5041,24200.0
2013-07-24 11:20:00,24.65,24.65,24.64,24.65,34000.0,23.5041,23.5041,23.4946,23.5041,34000.0
2013-07-24 11:30:00,24.65,24.7,24.63,24.63,28000.0,23.5041,23.5518,23.485,23.485,28000.0
2013-07-24 11:40:00,24.63,24.63,24.54,24.54,35400.0,23.485,23.485,23.3992,23.3992,35400.0
2013-07-24 11:50:00,24.54,24.61,24.54,24.6,125200.0,23.3992,23.4659,23.3992,23.4564,125200.0
2013-07-24 12:00:00,24.6,24.6,24.56,24.57,104400.0,23.4564,23.4564,23.4183,23.4278,104400.0
2013-07-24 12:10:00,24.57,24.6,24.57,24.58,38000.0,23.4278,23.4564,23.4278,23.4373,38000.0
2013-07-24 12:20:00,24.58,24.6,24.45,24.46,117200.0,23.4373,23.4564,23.3134,23.3229,117200.0
2013-07-24 12:30:00,24.45,24.52,24.42,24.5,59400.0,23.3134,23.3801,23.2848,23.3611,59400.0
2013-07-24 12:40:00,24.5,24.52,24.49,24.52,63000.0,23.3611,23.3801,23.3515,23.3801,63000.0
2013-07-24 12:50:00,24.52,24.54,24.49,24.5,16800.0,23.3801,23.3992,23.3515,23.3611,16800.0
2013-07-24 13:00:00,24.5,24.52,24.5,24.52,21800.0,23.3611,23.3801,23.3611,23.3801,21800.0
2013-07-24 13:10:00,24.53,24.53,24.5,24.5,12800.0,23.3897,23.3897,23.3611,23.3611,12800.0
2013-07-24 13:20:00,24.5,24.5,24.49,24.5,23600.0,23.3611,23.3611,23.3515,23.3611,23600.0
2013-07-24 13:30:00,24.5,24.5,24.45,24.49,44200.0,23.3611,23.3611,23.3134,23.3515,44200.0
2013-07-24 13:40:00,24.5,24.5,24.48,24.5,81600.0,23.3611,23.3611,23.342,23.3611,81600.0
2013-07-24 13:50:00,24.5,24.5,24.47,24.47,77400.0,23.3611,23.3611,23.3325,23.3325,77400.0
2013-07-24 14:00:00,24.48,24.48,24.43,24.45,70000.0,23.342,23.342,23.2943,23.3134,70000.0
2013-07-24 14:10:00,24.45,24.48,24.44,24.46,74400.0,23.3134,23.342,23.3039,23.3229,74400.0
2013-07-24 14:20:00,24.47,24.48,24.45,24.46,71400.0,23.3325,23.342,23.3134,23.3229,71400.0
2013-07-24 14:30:00,24.46,24.46,24.43,24.44,85200.0,23.3229,23.3229,23.2943,23.3039,85200.0
2013-07-24 14:40:00,24.44,24.45,24.43,24.45,35400.0,23.3039,23.3134,23.2943,23.3134,35400.0
2013-07-24 14:50:00,24.45,24.45,24.43,24.43,26000.0,23.3134,23.3134,23.2943,23.2943,26000.0
2013-07-24 15:00:00,24.44,24.48,24.43,24.47,60600.0,23.3039,23.342,23.2943,23.3325,60600.0
2013-07-24 15:10:00,24.47,24.47,24.47,24.47,59600.0,23.3325,23.3325,23.3325,23.3325,59600.0
2013-07-24 15:20:00,24.47,24.5,24.47,24.48,28400.0,23.3325,23.3611,23.3325,23.342,28400.0
2013-07-24 15:30:00,24.48,24.49,24.45,24.45,69200.0,23.342,23.3515,23.3134,23.3134,69200.0
2013-07-24 15:40:00,24.46,24.48,24.45,24.48,54600.0,23.3229,23.342,23.3134,23.342,54600.0
2013-07-24 15:50:00,24.47,24.49,24.45,24.47,175800.0,23.3325,23.3515,23.3134,23.3325,175800.0
2013-07-25 09:30:00,24.41,24.53,24.38,24.42,87000.0,23.2752,23.3897,23.2466,23.2848,87000.0
2013-07-25 09:40:00,24.42,24.53,24.38,24.53,35400.0,23.2848,23.3897,23.2466,23.3897,35400.0
2013-07-25 09:50:00,24.51,24.59,24.5,24.57,14400.0,23.3706,23.4469,23.3611,23.4278,14400.0
2013-07-25 10:00:00,24.57,24.57,24.5,24.52,16000.0,23.4278,23.4278,23.3611,23.3801,16000.0
2013-07-25 10:10:00,24.54,24.6,24.53,24.58,16600.0,23.3992,23.4564,23.3897,23.4373,16600.0
2013-07-25 10:20:00,24.56,24.57,24.5,24.5,22800.0,23.4183,23.4278,23.3611,23.3611,22800.0
2013-07-25 10:30:00,24.53,24.53,24.43,24.43,25200.0,23.3897,23.3897,23.2943,23.2943,25200.0
2013-07-25 10:40:00,24.43,24.46,24.4,24.46,141400.0,23.2943,23.3229,23.2657,23.3229,141400.0
2013-07-25 10:50:00,24.49,24.54,24.49,24.53,21000.0,23.3515,23.3992,23.3515,23.3897,21000.0
2013-07-25 11:00:00,24.52,24.53,24.39,24.39,64400.0,23.3801,23.3897,23.2562,23.2562,64400.0
2013-07-25 11:10:00,24.39,24.4,24.33,24.36,17000.0,23.2562,23.2657,23.199,23.2276,17000.0
2013-07-25 11:20:00,24.35,24.35,24.3,24.3,20600.0,23.218,23.218,23.1704,23.1704,20600.0
2013-07-25 11:30:00,24.31,24.35,24.3,24.33,23000.0,23.1799,23.218,23.1704,23.199,23000.0
2013-07-25 11:40:00,24.33,24.35,24.29,24.35,42200.0,23.199,23.218,23.1608,23.218,42200.0
2013-07-25 11:50:00,24.35,24.42,24.35,24.4,58000.0,23.218,23.2848,23.218,23.2657,58000.0
2013-07-25 12:00:00,24.4,24.43,24.38,24.38,34800.0,23.2657,23.2943,23.2466,23.2466,34800.0
2013-07-25 12:10:00,24.37,24.38,24.36,24.38,30600.0,23.2371,23.2466,23.2276,23.2466,30600.0
2013-07-25 12:20:00,24.38,24.42,24.36,24.39,85200.0,23.2466,23.2848,23.2276,23.2562,85200.0
2013-07-25 12:30:00,24.39,24.43,24.34,24.34,99600.0,23.2562,23.2943,23.2085,23.2085,99600.0
2013-07-25 12:40:00,24.35,24.39,24.34,24.39,35600.0,23.218,23.2562,23.2085,23.2562,35600.0
2013-07-25 12:50:00,24.4,24.4,24.37,24.38,42800.0,23.2657,23.2657,23.2371,23.2466,42800.0
2013-07-25 13:00:00,24.37,24.39,24.35,24.38,97800.0,23.2371,23.2562,23.218,23.2466,97800.0
2013-07-25 13:10:00,24.38,24.38,24.36,24.37,45200.0,23.2466,23.2466,23.2276,23.2371,45200.0
2013-07-25 13:20:00,24.37,24.39,24.35,24.36,72000.0,23.2371,23.2562,23.218,23.2276,72000.0
2013-07-25 13:30:00,24.36,24.37,24.35,24.36,56600.0,23.2276,23.2371,23.218,23.2276,56600.0
2013-07-25 13:40:00,24.37,24.37,24.35,24.36,70800.0,23.2371,23.2371,23.218,23.2276,70800.0
2013-07-25 13:50:00,24.36,24.36,24.35,24.36,83400.0,23.2276,23.2276,23.218,23.2276,83400.0
2013-07-25 14:00:00,24.36,24.36,24.35,24.36,78800.0,23.2276,23.2276,23.218,23.2276,78800.0
2013-07-25 14:10:00,24.35,24.36,24.34,24.35,39600.0,23.218,23.2276,23.2085,23.218,39600.0
2013-07-25 14:20:00,24.35,24.36,24.34,24.35,64000.0,23.218,23.2276,23.2085,23.218,64000.0
2013-07-25 14:30:00,24.35,24.36,24.35,24.36,38800.0,23.218,23.2276,23.218,23.2276,38800.0
2013-07-25 14:40:00,24.36,24.36,24.35,24.36,98000.0,23.2276,23.2276,23.218,23.2276,98000.0
2013-07-25 14:50:00,24.36,24.36,24.34,24.35,79600.0,23.2276,23.2276,23.2085,23.218,79600.0
2013-07-25 15:00:00,24.35,24.36,24.35,24.36,82800.0,23.218,23.2276,23.218,23.2276,82800.0
2013-07-25 15:10:00,24.35,24.36,24.33,24.36,60000.0,23.218,23.2276,23.199,23.2276,60000.0
2013-07-25 15:20:00,24.35,24.38,24.35,24.38,73400.0,23.218,23.2466,23.218,23.2466,73400.0
2013-07-25 15:30:00,24.38,24.44,24.34,24.43,210400.0,23.2466,23.3039,23.2085,23.2943,210400.0
2013-07-25 15:40:00,24.43,24.45,24.4,24.4,113800.0,23.2943,23.3134,23.2657,23.2657,113800.0
2013-07-25 15:50:00,24.4,24.4,24.34,24.35,331000.0,23.2657,23.2657,23.2085,23.218,331000.0
2013-07-26 09:30:00,22.61,23.1,22.48,22.97,822600.0,21.5589,22.0261,21.435,21.9022,822600.0
2013-07-26 09:40:00,23.0,23.13,22.86,23.0,501800.0,21.9308,22.0547,21.7973,21.9308,501800.0
2013-07-26 09:50:00,23.0,23.11,22.86,22.86,284800.0,21.9308,22.0357,21.7973,21.7973,284800.0
2013-07-26 10:00:00,22.86,23.13,22.85,23.11,272200.0,21.7973,22.0547,21.7878,22.0357,272200.0
2013-07-26 10:10:00,23.1,23.13,22.97,23.1,189800.0,22.0261,22.0547,21.9022,22.0261,189800.0
2013-07-26 10:20:00,23.1,23.13,23.07,23.09,165600.0,22.0261,22.0547,21.9975,22.0166,165600.0
2013-07-26 10:30:00,23.07,23.11,23.07,23.09,151400.0,21.9975,22.0357,21.9975,22.0166,151400.0
2013-07-26 10:40:00,23.09,23.33,23.08,23.11,529400.0,22.0166,22.2455,22.0071,22.0357,529400.0
2013-07-26 10:50:00,23.11,23.11,23.0,23.11,125200.0,22.0357,22.0357,21.9308,22.0357,125200.0
2013-07-26 11:00:00,23.1,23.11,23.07,23.07,78000.0,22.0261,22.0357,21.9975,21.9975,78000.0
2013-07-26 11:10:00,23.07,23.09,23.02,23.06,113000.0,21.9975,22.0166,21.9499,21.988,113000.0
2013-07-26 11:20:00,23.07,23.08,22.88,22.98,264600.0,21.9975,22.0071,21.8164,21.9117,264600.0
2013-07-26 11:30:00,22.97,23.12,22.96,23.11,110200.0,21.9022,22.0452,21.8927,22.0357,110200.0
2013-07-26 11:40:00,23.11,23.12,22.96,22.99,219600.0,22.0357,22.0452,21.8927,21.9213,219600.0
2013-07-26 11:50:00,22.99,23.04,22.99,23.01,97000.0,21.9213,21.9689,21.9213,21.9403,97000.0
2013-07-26 12:00:00,23.01,23.04,23.01,23.04,52000.0,21.9403,21.9689,21.9403,21.9689,52000.0
2013-07-26 12:10:00,23.04,23.05,22.94,22.95,204000.0,21.9689,21.9785,21.8736,21.8831,204000.0
2013-07-26 12:20:00,22.95,23.04,22.94,22.99,134800.0,21.8831,21.9689,21.8736,21.9213,134800.0
2013-07-26 12:30:00,22.99,22.99,22.93,22.98,64600.0,21.9213,21.9213,21.864,21.9117,64600.0
2013-07-26 12:40:00,22.98,23.0,22.97,22.97,37400.0,21.9117,21.9308,21.9022,21.9022,37400.0
2013-07-26 12:50:00,22.97,22.98,22.96,22.97,60400.0,21.9022,21.9117,21.8927,21.9022,60400.0
2013-07-26 13:00:00,22.97,23.04,22.97,23.02,37600.0,21.9022,21.9689,21.9022,21.9499,37600.0
2013-07-26 13:10:00,23.03,23.03,22.97,22.97,136600.0,21.9594,21.9594,21.9022,21.9022,136600.0
2013-07-26 13:20:00,22.97,23.18,22.97,23.18,148000.0,21.9022,22.1024,21.9022,22.1024,148000.0
2013-07-26 13:30:00,23.16,23.25,23.14,23.14,52400.0,22.0834,22.1692,22.0643,22.0643,52400.0
2013-07-26 13:40:00,23.14,23.15,23.04,23.11,55400.0,22.0643,22.0738,21.9689,22.0357,55400.0
2013-07-26 13:50:00,23.11,23.22,23.11,23.13,66800.0,22.0357,22.1406,22.0357,22.0547,66800.0
2013-07-26 14:00:00,23.15,23.21,23.11,23.13,78200.0,22.0738,22.131,22.0357,22.0547,78200.0
2013-07-26 14:10:00,23.14,23.2,23.1,23.13,77600.0,22.0643,22.1215,22.0261,22.0547,77600.0
2013-07-26 14:20:00,23.14,23.14,23.03,23.03,80200.0,22.0643,22.0643,21.9594,21.9594,80200.0
2013-07-26 14:30:00,23.04,23.06,23.0,23.0,90800.0,21.9689,21.988,21.9308,21.9308,90800.0
2013-07-26 14:40:00,23.0,23.03,22.96,22.97,177400.0,21.9308,21.9594,21.8927,21.9022,177400.0
2013-07-26 14:50:00,22.97,23.05,22.97,23.04,123400.0,21.9022,21.9785,21.9022,21.9689,123400.0
2013-07-26 15:00:00,23.04,23.05,22.99,22.99,112200.0,21.9689,21.9785,21.9213,21.9213,112200.0
2013-07-26 15:10:00,23.0,23.03,22.98,22.98,99400.0,21.9308,21.9594,21.9117,21.9117,99400.0
2013-07-26 15:20:00,22.98,23.13,22.98,23.13,131400.0,21.9117,22.0547,21.9117,22.0547,131400.0
2013-07-26 15:30:00,23.13,23.14,23.0,23.02,155800.0,22.0547,22.0643,21.9308,21.9499,155800.0
2013-07-26 15:40:00,23.02,23.07,23.0,23.05,178200.0,21.9499,21.9975,21.9308,21.9785,178200.0
2013-07-26 15:50:00,23.04,23.11,23.03,23.1,319600.0,21.9689,22.0357,21.9594,22.0261,319600.0
2013-07-29 09:30:00,23.02,23.02,22.86,22.9,84800.0,21.9499,21.9499,21.7973,21.8354,84800.0
2013-07-29 09:40:00,22.89,23.11,22.86,23.09,81200.0,21.8259,22.0357,21.7973,22.0166,81200.0
2013-07-29 09:50:00,23.1,23.13,23.01,23.01,36000.0,22.0261,22.0547,21.9403,21.9403,36000.0
2013-07-29 10:00:00,23.02,23.02,22.95,22.97,31200.0,21.9499,21.9499,21.8831,21.9022,31200.0
2013-07-29 10:10:00,22.97,22.97,22.9,22.91,44200.0,21.9022,21.9022,21.8354,21.845,44200.0
2013-07-29 10:20:00,22.91,22.92,22.86,22.87,36200.0,21.845,21.8545,21.7973,21.8068,36200.0
2013-07-29 10:30:00,22.89,22.89,22.82,22.83,29200.0,21.8259,21.8259,21.7592,21.7687,29200.0
2013-07-29 10:40:00,22.83,22.88,22.83,22.86,16000.0,21.7687,21.8164,21.7687,21.7973,16000.0
2013-07-29 10:50:00,22.87,22.88,22.82,22.86,25200.0,21.8068,21.8164,21.7592,21.7973,25200.0
2013-07-29 11:00:00,22.85,22.89,22.82,22.83,36200.0,21.7878,21.8259,21.7592,21.7687,36200.0
2013-07-29 11:10:00,22.82,22.83,22.7,22.73,62000.0,21.7592,21.7687,21.6447,21.6733,62000.0
2013-07-29 11:20:00,22.73,22.77,22.71,22.75,48800.0,21.6733,21.7115,21.6543,21.6924,48800.0
2013-07-29 11:30:00,22.75,22.79,22.73,22.74,49400.0,21.6924,21.7306,21.6733,21.6829,49400.0
2013-07-29 11:40:00,22.74,22.74,22.7,22.7,32600.0,21.6829,21.6829,21.6447,21.6447,32600.0
2013-07-29 11:50:00,22.71,22.77,22.7,22.77,42400.0,21.6543,21.7115,21.6447,21.7115,42400.0
2013-07-29 12:00:00,22.78,22.84,22.77,22.83,193200.0,21.721,21.7782,21.7115,21.7687,193200.0
2013-07-29 12:10:00,22.82,22.86,22.82,22.86,28200.0,21.7592,21.7973,21.7592,21.7973,28200.0
2013-07-29 12:20:00,22.85,22.86,22.84,22.85,16000.0,21.7878,21.7973,21.7782,21.7878,16000.0
2013-07-29 12:30:00,22.85,22.86,22.85,22.85,49400.0,21.7878,21.7973,21.7878,21.7878,49400.0
2013-07-29 12:40:00,22.85,22.87,22.84,22.86,32200.0,21.7878,21.8068,21.7782,21.7973,32200.0
2013-07-29 12:50:00,22.86,22.86,22.81,22.81,31200.0,21.7973,21.7973,21.7496,21.7496,31200.0
2013-07-29 13:00:00,22.82,22.82,22.78,22.81,101400.0,21.7592,21.7592,21.721,21.7496,101400.0
2013-07-29 13:10:00,22.81,22.86,22.81,22.85,29400.0,21.7496,21.7973,21.7496,21.7878,29400.0
2013-07-29 13:20:00,22.85,22.88,22.85,22.88,94400.0,21.7878,21.8164,21.7878,21.8164,94400.0
2013-07-29 13:30:00,22.88,22.93,22.88,22.92,52200.0,21.8164,21.864,21.8164,21.8545,52200.0
2013-07-29 13:40:00,22.92,23.0,22.92,23.0,119600.0,21.8545,21.9308,21.8545,21.9308,119600.0
2013-07-29 13:50:00,23.0,23.06,23.0,23.06,47200.0,21.9308,21.988,21.9308,21.988,47200.0
2013-07-29 14:00:00,23.05,23.07,23.04,23.05,84400.0,21.9785,21.9975,21.9689,21.9785,84400.0
2013-07-29 14:10:00,23.05,23.06,23.03,23.03,35200.0,21.9785,21.988,21.9594,21.9594,35200.0
2013-07-29 14:20:00,23.03,23.04,23.01,23.02,27800.0,21.9594,21.9689,21.9403,21.9499,27800.0
2013-07-29 14:30:00,23.01,23.04,23.0,23.02,28400.0,21.9403,21.9689,21.9308,21.9499,28400.0
2013-07-29 14:40:00,23.02,23.02,23.0,23.0,62200.0,21.9499,21.9499,21.9308,21.9308,62200.0
2013-07-29 14:50:00,23.0,23.0,22.97,22.99,72600.0,21.9308,21.9308,21.9022,21.9213,72600.0
2013-07-29 15:00:00,23.0,23.0,22.99,22.99,19000.0,21.9308,21.9308,21.9213,21.9213,19000.0
2013-07-29 15:10:00,22.99,23.0,22.99,23.0,50200.0,21.9213,21.9308,21.9213,21.9308,50200.0
2013-07-29 15:20:00,23.0,23.01,22.98,22.98,156400.0,21.9308,21.9403,21.9117,21.9117,156400.0
2013-07-29 15:30:00,22.99,22.99,22.97,22.99,114000.0,21.9213,21.9213,21.9022,21.9213,114000.0
2013-07-29 15:40:00,22.98,22.99,22.98,22.99,165400.0,21.9117,21.9213,21.9117,21.9213,165400.0
2013-07-29 15:50:00,22.99,22.99,22.92,22.95,199000.0,21.9213,21.9213,21.8545,21.8831,199000.0
2013-07-30 09:30:00,23.03,23.06,22.93,23.03,33800.0,21.9594,21.988,21.864,21.9594,33800.0
2013-07-30 09:40:00,23.03,23.06,23.0,23.0,31000.0,21.9594,21.988,21.9308,21.9308,31000.0
2013-07-30 09:50:00,23.0,23.11,23.0,23.11,19600.0,21.9308,22.0357,21.9308,22.0357,19600.0
2013-07-30 10:00:00,23.11,23.18,23.1,23.18,42400.0,22.0357,22.1024,22.0261,22.1024,42400.0
2013-07-30 10:10:00,23.19,23.31,23.19,23.29,81600.0,22.112,22.2264,22.112,22.2073,81600.0
2013-07-30 10:20:00,23.3,23.31,23.25,23.25,69800.0,22.2168,22.2264,22.1692,22.1692,69800.0
2013-07-30 10:30:00,23.25,23.27,23.23,23.23,39200.0,22.1692,22.1882,22.1501,22.1501,39200.0
2013-07-30 10:40:00,23.23,23.25,23.22,23.23,37800.0,22.1501,22.1692,22.1406,22.1501,37800.0
2013-07-30 10:50:00,23.23,23.23,23.18,23.2,32200.0,22.1501,22.1501,22.1024,22.1215,32200.0
2013-07-30 11:00:00,23.2,23.27,23.17,23.27,43200.0,22.1215,22.1882,22.0929,22.1882,43200.0
2013-07-30 11:10:00,23.28,23.29,23.25,23.25,33400.0,22.1978,22.2073,22.1692,22.1692,33400.0
2013-07-30 11:20:00,23.25,23.27,23.22,23.23,30400.0,22.1692,22.1882,22.1406,22.1501,30400.0
2013-07-30 11:30:00,23.23,23.25,23.23,23.25,20800.0,22.1501,22.1692,22.1501,22.1692,20800.0
2013-07-30 11:40:00,23.25,23.25,23.22,23.23,19000.0,22.1692,22.1692,22.1406,22.1501,19000.0
2013-07-30 11:50:00,23.23,23.24,23.21,23.21,23000.0,22.1501,22.1596,22.131,22.131,23000.0
2013-07-30 12:00:00,23.21,23.23,23.21,23.23,25200.0,22.131,22.1501,22.131,22.1501,25200.0
2013-07-30 12:10:00,23.23,23.24,23.21,23.21,35200.0,22.1501,22.1596,22.131,22.131,35200.0
2013-07-30 12:20:00,23.21,23.23,23.21,23.22,22600.0,22.131,22.1501,22.131,22.1406,22600.0
2013-07-30 12:30:00,23.22,23.24,23.22,23.24,19600.0,22.1406,22.1596,22.1406,22.1596,19600.0
2013-07-30 12:40:00,23.24,23.25,23.24,23.24,13600.0,22.1596,22.1692,22.1596,22.1596,13600.0
2013-07-30 12:50:00,23.24,23.24,23.22,23.24,18600.0,22.1596,22.1596,22.1406,22.1596,18600.0
2013-07-30 13:00:00,23.24,23.25,23.23,23.23,18200.0,22.1596,22.1692,22.1501,22.1501,18200.0
2013-07-30 13:10:00,23.24,23.24,23.21,23.22,21000.0,22.1596,22.1596,22.131,22.1406,21000.0
2013-07-30 13:20:00,23.21,23.24,23.19,23.22,81000.0,22.131,22.1596,22.112,22.1406,81000.0
2013-07-30 13:30:00,23.22,23.24,23.21,23.24,53800.0,22.1406,22.1596,22.131,22.1596,53800.0
2013-07-30 13:40:00,23.24,23.24,23.21,23.23,44800.0,22.1596,22.1596,22.131,22.1501,44800.0
2013-07-30 13:50:00,23.23,23.27,23.23,23.27,63800.0,22.1501,22.1882,22.1501,22.1882,63800.0
2013-07-30 14:00:00,23.27,23.28,23.26,23.27,27600.0,22.1882,22.1978,22.1787,22.1882,27600.0
2013-07-30 14:10:00,23.27,23.28,23.27,23.28,29600.0,22.1882,22.1978,22.1882,22.1978,29600.0
2013-07-30 14:20:00,23.28,23.3,23.28,23.3,38200.0,22.1978,22.2168,22.1978,22.2168,38200.0
2013-07-30 14:30:00,23.3,23.31,23.28,23.31,36000.0,22.2168,22.2264,22.1978,22.2264,36000.0
2013-07-30 14:40:00,23.31,23.34,23.31,23.33,37400.0,22.2264,22.255,22.2264,22.2455,37400.0
2013-07-30 14:50:00,23.33,23.34,23.33,23.33,26200.0,22.2455,22.255,22.2455,22.2455,26200.0
2013-07-30 15:00:00,23.33,23.36,23.32,23.35,27400.0,22.2455,22.2741,22.2359,22.2645,27400.0
2013-07-30 15:10:00,23.36,23.38,23.34,23.38,64800.0,22.2741,22.2931,22.255,22.2931,64800.0
2013-07-30 15:20:00,23.37,23.41,23.37,23.41,90600.0,22.2836,22.3217,22.2836,22.3217,90600.0
2013-07-30 15:30:00,23.41,23.43,23.4,23.4,88400.0,22.3217,22.3408,22.3122,22.3122,88400.0
2013-07-30 15:40:00,23.41,23.47,23.4,23.45,171600.0,22.3217,22.3789,22.3122,22.3599,171600.0
2013-07-30 15:50:00,23.45,23.45,23.4,23.43,86600.0,22.3599,22.3599,22.3122,22.3408,86600.0
2013-07-31 09:30:00,23.52,23.74,23.43,23.72,34000.0,22.4266,22.6364,22.3408,22.6173,34000.0
2013-07-31 09:40:00,23.72,23.73,23.58,23.68,77400.0,22.6173,22.6269,22.4838,22.5792,77400.0
2013-07-31 09:50:00,23.68,23.68,23.64,23.68,46600.0,22.5792,22.5792,22.541,22.5792,46600.0
2013-07-31 10:00:00,23.68,23.7,23.58,23.58,29200.0,22.5792,22.5983,22.4838,22.4838,29200.0
2013-07-31 10:10:00,23.55,23.57,23.51,23.52,62400.0,22.4552,22.4743,22.4171,22.4266,62400.0
2013-07-31 10:20:00,23.52,23.52,23.42,23.46,43000.0,22.4266,22.4266,22.3313,22.3694,43000.0
2013-07-31 10:30:00,23.46,23.52,23.45,23.5,70200.0,22.3694,22.4266,22.3599,22.4075,70200.0
2013-07-31 10:40:00,23.5,23.54,23.49,23.5,42000.0,22.4075,22.4457,22.398,22.4075,42000.0
2013-07-31 10:50:00,23.5,23.5,23.45,23.45,68400.0,22.4075,22.4075,22.3599,22.3599,68400.0
2013-07-31 11:00:00,23.46,23.47,23.43,23.43,7200.0,22.3694,22.3789,22.3408,22.3408,7200.0
2013-07-31 11:10:00,23.42,23.42,23.4,23.4,16200.0,22.3313,22.3313,22.3122,22.3122,16200.0
2013-07-31 11:20:00,23.4,23.4,23.33,23.33,32400.0,22.3122,22.3122,22.2455,22.2455,32400.0
2013-07-31 11:30:00,23.34,23.39,23.34,23.39,29600.0,22.255,22.3027,22.255,22.3027,29600.0
2013-07-31 11:40:00,23.39,23.41,23.38,23.41,91600.0,22.3027,22.3217,22.2931,22.3217,91600.0
2013-07-31 11:50:00,23.4,23.4,23.28,23.28,92600.0,22.3122,22.3122,22.1978,22.1978,92600.0
2013-07-31 12:00:00,23.28,23.34,23.28,23.29,174200.0,22.1978,22.255,22.1978,22.2073,174200.0
2013-07-31 12:10:00,23.29,23.36,23.28,23.34,37400.0,22.2073,22.2741,22.1978,22.255,37400.0
2013-07-31 12:20:00,23.34,23.34,23.31,23.33,17000.0,22.255,22.255,22.2264,22.2455,17000.0
2013-07-31 12:30:00,23.33,23.36,23.32,23.35,42800.0,22.2455,22.2741,22.2359,22.2645,42800.0
2013-07-31 12:40:00,23.35,23.39,23.35,23.38,34400.0,22.2645,22.3027,22.2645,22.2931,34400.0
2013-07-31 12:50:00,23.37,23.4,23.37,23.38,10600.0,22.2836,22.3122,22.2836,22.2931,10600.0
2013-07-31 13:00:00,23.39,23.4,23.38,23.39,18800.0,22.3027,22.3122,22.2931,22.3027,18800.0
2013-07-31 13:10:00,23.39,23.43,23.39,23.41,19200.0,22.3027,22.3408,22.3027,22.3217,19200.0
2013-07-31 13:20:00,23.42,23.43,23.38,23.42,49600.0,22.3313,22.3408,22.2931,22.3313,49600.0
2013-07-31 13:30:00,23.42,23.42,23.39,23.41,14600.0,22.3313,22.3313,22.3027,22.3217,14600.0
2013-07-31 13:40:00,23.41,23.42,23.37,23.39,54600.0,22.3217,22.3313,22.2836,22.3027,54600.0
2013-07-31 13:50:00,23.4,23.41,23.34,23.34,66600.0,22.3122,22.3217,22.255,22.255,66600.0
2013-07-31 14:00:00,23.36,23.36,23.3,23.32,18600.0,22.2741,22.2741,22.2168,22.2359,18600.0
2013-07-31 14:10:00,23.33,23.33,23.25,23.27,26800.0,22.2455,22.2455,22.1692,22.1882,26800.0
2013-07-31 14:20:00,23.28,23.34,23.28,23.32,25600.0,22.1978,22.255,22.1978,22.2359,25600.0
2013-07-31 14:30:00,23.33,23.36,23.33,23.35,55800.0,22.2455,22.2741,22.2455,22.2645,55800.0
2013-07-31 14:40:00,23.34,23.37,23.34,23.36,32800.0,22.255,22.2836,22.255,22.2741,32800.0
2013-07-31 14:50:00,23.36,23.38,23.35,23.37,25600.0,22.2741,22.2931,22.2645,22.2836,25600.0
2013-07-31 15:00:00,23.37,23.37,23.32,23.36,56400.0,22.2836,22.2836,22.2359,22.2741,56400.0
2013-07-31 15:10:00,23.36,23.36,23.32,23.32,38400.0,22.2741,22.2741,22.2359,22.2359,38400.0
2013-07-31 15:20:00,23.32,23.34,23.3,23.33,40600.0,22.2359,22.255,22.2168,22.2455,40600.0
2013-07-31 15:30:00,23.33,23.34,23.27,23.31,62200.0,22.2455,22.255,22.1882,22.2264,62200.0
2013-07-31 15:40:00,23.31,23.31,23.22,23.23,80800.0,22.2264,22.2264,22.1406,22.1501,80800.0
2013-07-31 15:50:00,23.23,23.24,23.14,23.15,234200.0,22.1501,22.1596,22.0643,22.0738,234200.0
2013-08-01 09:30:00,23.61,23.81,23.59,23.67,138200.0,22.5124,22.7031,22.4934,22.5696,138200.0
2013-08-01 09:40:00,23.67,23.9,23.58,23.9,168000.0,22.5696,22.789,22.4838,22.789,168000.0
2013-08-01 09:50:00,23.89,24.04,23.88,24.04,132000.0,22.7794,22.9224,22.7699,22.9224,132000.0
2013-08-01 10:00:00,24.06,24.23,24.02,24.14,194600.0,22.9415,23.1036,22.9034,23.0178,194600.0
2013-08-01 10:10:00,24.13,24.16,24.03,24.08,86200.0,23.0083,23.0369,22.9129,22.9606,86200.0
2013-08-01 10:20:00,24.08,24.16,24.08,24.1,65000.0,22.9606,23.0369,22.9606,22.9797,65000.0
2013-08-01 10:30:00,24.1,24.19,24.08,24.08,185400.0,22.9797,23.0655,22.9606,22.9606,185400.0
2013-08-01 10:40:00,24.08,24.08,23.92,23.93,56200.0,22.9606,22.9606,22.808,22.8176,56200.0
2013-08-01 10:50:00,23.92,24.03,23.88,24.03,61600.0,22.808,22.9129,22.7699,22.9129,61600.0
2013-08-01 11:00:00,24.03,24.07,24.0,24.04,40600.0,22.9129,22.9511,22.8843,22.9224,40600.0
2013-08-01 11:10:00,24.04,24.09,24.0,24.09,45200.0,22.9224,22.9701,22.8843,22.9701,45200.0
2013-08-01 11:20:00,24.09,24.1,24.04,24.1,83000.0,22.9701,22.9797,22.9224,22.9797,83000.0
2013-08-01 11:30:00,24.09,24.11,24.09,24.11,77800.0,22.9701,22.9892,22.9701,22.9892,77800.0
2013-08-01 11:40:00,24.11,24.16,24.07,24.07,76000.0,22.9892,23.0369,22.9511,22.9511,76000.0
2013-08-01 11:50:00,24.07,24.09,24.03,24.09,54800.0,22.9511,22.9701,22.9129,22.9701,54800.0
2013-08-01 12:00:00,24.08,24.1,24.08,24.09,28000.0,22.9606,22.9797,22.9606,22.9701,28000.0
2013-08-01 12:10:00,24.09,24.09,24.02,24.03,39800.0,22.9701,22.9701,22.9034,22.9129,39800.0
2013-08-01 12:20:00,24.02,24.04,24.02,24.04,23000.0,22.9034,22.9224,22.9034,22.9224,23000.0
2013-08-01 12:30:00,24.04,24.07,24.04,24.07,19200.0,22.9224,22.9511,22.9224,22.9511,19200.0
2013-08-01 12:40:00,24.07,24.08,24.01,24.03,49800.0,22.9511,22.9606,22.8938,22.9129,49800.0
2013-08-01 12:50:00,24.03,24.07,24.03,24.07,38600.0,22.9129,22.9511,22.9129,22.9511,38600.0
2013-08-01 13:00:00,24.06,24.06,24.01,24.03,35800.0,22.9415,22.9415,22.8938,22.9129,35800.0
2013-08-01 13:10:00,24.03,24.05,24.01,24.04,32200.0,22.9129,22.932,22.8938,22.9224,32200.0
2013-08-01 13:20:00,24.04,24.05,23.99,23.99,38000.0,22.9224,22.932,22.8748,22.8748,38000.0
2013-08-01 13:30:00,23.99,24.0,23.98,24.0,80800.0,22.8748,22.8843,22.8652,22.8843,80800.0
2013-08-01 13:40:00,24.0,24.0,23.99,24.0,23200.0,22.8843,22.8843,22.8748,22.8843,23200.0
2013-08-01 13:50:00,24.0,24.05,24.0,24.05,51400.0,22.8843,22.932,22.8843,22.932,51400.0
2013-08-01 14:00:00,24.05,24.11,24.05,24.09,161200.0,22.932,22.9892,22.932,22.9701,161200.0
2013-08-01 14:10:00,24.1,24.1,24.08,24.09,32600.0,22.9797,22.9797,22.9606,22.9701,32600.0
2013-08-01 14:20:00,24.09,24.1,24.09,24.1,59200.0,22.9701,22.9797,22.9701,22.9797,59200.0
2013-08-01 14:30:00,24.1,24.1,24.05,24.06,148600.0,22.9797,22.9797,22.932,22.9415,148600.0
2013-08-01 14:40:00,24.06,24.11,24.06,24.08,95200.0,22.9415,22.9892,22.9415,22.9606,95200.0
2013-08-01 14:50:00,24.08,24.19,24.08,24.19,82600.0,22.9606,23.0655,22.9606,23.0655,82600.0
2013-08-01 15:00:00,24.19,24.23,24.19,24.21,77400.0,23.0655,23.1036,23.0655,23.0845,77400.0
2013-08-01 15:10:00,24.21,24.23,24.2,24.22,79400.0,23.0845,23.1036,23.075,23.0941,79400.0
2013-08-01 15:20:00,24.23,24.25,24.19,24.25,82000.0,23.1036,23.1227,23.0655,23.1227,82000.0
2013-08-01 15:30:00,24.25,24.29,24.23,24.29,86200.0,23.1227,23.1608,23.1036,23.1608,86200.0
2013-08-01 15:40:00,24.29,24.31,24.27,24.28,118000.0,23.1608,23.1799,23.1418,23.1513,118000.0
2013-08-01 15:50:00,24.28,24.29,24.23,24.26,308000.0,23.1513,23.1608,23.1036,23.1322,308000.0
2013-08-02 09:30:00,24.28,24.48,24.08,24.1,36200.0,23.1513,23.342,22.9606,22.9797,36200.0
2013-08-02 09:40:00,24.11,24.21,24.09,24.21,19800.0,22.9892,23.0845,22.9701,23.0845,19800.0
2013-08-02 09:50:00,24.2,24.25,24.13,24.17,23200.0,23.075,23.1227,23.0083,23.0464,23200.0
2013-08-02 10:00:00,24.16,24.19,24.12,24.18,34600.0,23.0369,23.0655,22.9987,23.0559,34600.0
2013-08-02 10:10:00,24.18,24.2,24.14,24.2,22200.0,23.0559,23.075,23.0178,23.075,22200.0
2013-08-02 10:20:00,24.21,24.21,24.13,24.18,27600.0,23.0845,23.0845,23.0083,23.0559,27600.0
2013-08-02 10:30:00,24.17,24.23,24.16,24.22,21200.0,23.0464,23.1036,23.0369,23.0941,21200.0
2013-08-02 10:40:00,24.23,24.23,24.08,24.08,49800.0,23.1036,23.1036,22.9606,22.9606,49800.0
2013-08-02 10:50:00,24.08,24.11,24.06,24.06,39000.0,22.9606,22.9892,22.9415,22.9415,39000.0
2013-08-02 11:00:00,24.06,24.12,24.05,24.11,16600.0,22.9415,22.9987,22.932,22.9892,16600.0
2013-08-02 11:10:00,24.11,24.11,24.08,24.11,35600.0,22.9892,22.9892,22.9606,22.9892,35600.0
2013-08-02 11:20:00,24.11,24.14,24.1,24.11,12800.0,22.9892,23.0178,22.9797,22.9892,12800.0
2013-08-02 11:30:00,24.11,24.14,24.1,24.13,10400.0,22.9892,23.0178,22.9797,23.0083,10400.0
2013-08-02 11:40:00,24.13,24.13,24.11,24.11,13000.0,23.0083,23.0083,22.9892,22.9892,13000.0
2013-08-02 11:50:00,24.11,24.15,24.11,24.13,15800.0,22.9892,23.0273,22.9892,23.0083,15800.0
2013-08-02 12:00:00,24.13,24.14,24.13,24.13,10600.0,23.0083,23.0178,23.0083,23.0083,10600.0
2013-08-02 12:10:00,24.13,24.13,24.11,24.11,8400.0,23.0083,23.0083,22.9892,22.9892,8400.0
2013-08-02 12:20:00,24.11,24.11,24.09,24.1,17600.0,22.9892,22.9892,22.9701,22.9797,17600.0
2013-08-02 12:30:00,24.1,24.13,24.09,24.09,16200.0,22.9797,23.0083,22.9701,22.9701,16200.0
2013-08-02 12:40:00,24.08,24.11,24.08,24.11,17600.0,22.9606,22.9892,22.9606,22.9892,17600.0
2013-08-02 12:50:00,24.11,24.11,24.07,24.08,16400.0,22.9892,22.9892,22.9511,22.9606,16400.0
2013-08-02 13:00:00,24.09,24.11,24.08,24.08,15800.0,22.9701,22.9892,22.9606,22.9606,15800.0
2013-08-02 13:10:00,24.09,24.15,24.09,24.14,23200.0,22.9701,23.0273,22.9701,23.0178,23200.0
2013-08-02 13:20:00,24.14,24.19,24.14,24.17,35400.0,23.0178,23.0655,23.0178,23.0464,35400.0
2013-08-02 13:30:00,24.16,24.16,24.14,24.14,9400.0,23.0369,23.0369,23.0178,23.0178,9400.0
2013-08-02 13:40:00,24.15,24.15,24.12,24.13,18800.0,23.0273,23.0273,22.9987,23.0083,18800.0
2013-08-02 13:50:00,24.13,24.14,24.11,24.12,20600.0,23.0083,23.0178,22.9892,22.9987,20600.0
2013-08-02 14:00:00,24.11,24.14,24.11,24.14,20400.0,22.9892,23.0178,22.9892,23.0178,20400.0
2013-08-02 14:10:00,24.14,24.17,24.14,24.16,22800.0,23.0178,23.0464,23.0178,23.0369,22800.0
2013-08-02 14:20:00,24.15,24.18,24.14,24.18,22800.0,23.0273,23.0559,23.0178,23.0559,22800.0
2013-08-02 14:30:00,24.18,24.18,24.16,24.16,27000.0,23.0559,23.0559,23.0369,23.0369,27000.0
2013-08-02 14:40:00,24.17,24.18,24.16,24.17,19800.0,23.0464,23.0559,23.0369,23.0464,19800.0
2013-08-02 14:50:00,24.17,24.17,24.16,24.16,22800.0,23.0464,23.0464,23.0369,23.0369,22800.0
2013-08-02 15:00:00,24.17,24.18,24.15,24.15,26800.0,23.0464,23.0559,23.0273,23.0273,26800.0
2013-08-02 15:10:00,24.15,24.15,24.11,24.11,35800.0,23.0273,23.0273,22.9892,22.9892,35800.0
2013-08-02 15:20:00,24.11,24.11,24.07,24.09,43800.0,22.9892,22.9892,22.9511,22.9701,43800.0
2013-08-02 15:30:00,24.09,24.14,24.08,24.1,41000.0,22.9701,23.0178,22.9606,22.9797,41000.0
2013-08-02 15:40:00,24.1,24.1,24.07,24.07,76000.0,22.9797,22.9797,22.9511,22.9511,76000.0
2013-08-02 15:50:00,24.07,24.13,24.07,24.13,132200.0,22.9511,23.0083,22.9511,23.0083,132200.0
2013-08-05 09:30:00,24.05,24.19,24.05,24.13,15000.0,22.932,23.0655,22.932,23.0083,15000.0
2013-08-05 09:40:00,24.08,24.11,24.04,24.04,12600.0,22.9606,22.9892,22.9224,22.9224,12600.0
2013-08-05 09:50:00,24.05,24.15,24.04,24.13,16600.0,22.932,23.0273,22.9224,23.0083,16600.0
2013-08-05 10:00:00,24.08,24.14,24.06,24.11,14600.0,22.9606,23.0178,22.9415,22.9892,14600.0
2013-08-05 10:10:00,24.11,24.18,24.1,24.14,13400.0,22.9892,23.0559,22.9797,23.0178,13400.0
2013-08-05 10:20:00,24.13,24.16,24.11,24.16,7600.0,23.0083,23.0369,22.9892,23.0369,7600.0
2013-08-05 10:30:00,24.17,24.21,24.16,24.21,12800.0,23.0464,23.0845,23.0369,23.0845,12800.0
2013-08-05 10:40:00,24.2,24.24,24.18,24.23,70200.0,23.075,23.1131,23.0559,23.1036,70200.0
2013-08-05 10:50:00,24.22,24.22,24.18,24.19,13400.0,23.0941,23.0941,23.0559,23.0655,13400.0
2013-08-05 11:00:00,24.19,24.21,24.18,24.21,37800.0,23.0655,23.0845,23.0559,23.0845,37800.0
2013-08-05 11:10:00,24.21,24.22,24.19,24.22,4000.0,23.0845,23.0941,23.0655,23.0941,4000.0
2013-08-05 11:20:00,24.22,24.22,24.21,24.21,9400.0,23.0941,23.0941,23.0845,23.0845,9400.0
2013-08-05 11:30:00,24.21,24.21,24.18,24.18,6600.0,23.0845,23.0845,23.0559,23.0559,6600.0
2013-08-05 11:40:00,24.18,24.2,24.17,24.18,7000.0,23.0559,23.075,23.0464,23.0559,7000.0
2013-08-05 11:50:00,24.18,24.18,24.17,24.18,5800.0,23.0559,23.0559,23.0464,23.0559,5800.0
2013-08-05 12:00:00,24.18,24.2,24.18,24.18,9600.0,23.0559,23.075,23.0559,23.0559,9600.0
2013-08-05 12:10:00,24.18,24.21,24.18,24.21,6600.0,23.0559,23.0845,23.0559,23.0845,6600.0
2013-08-05 12:20:00,24.21,24.21,24.18,24.19,3400.0,23.0845,23.0845,23.0559,23.0655,3400.0
2013-08-05 12:30:00,24.18,24.18,24.17,24.17,15800.0,23.0559,23.0559,23.0464,23.0464,15800.0
2013-08-05 12:40:00,24.17,24.17,24.16,24.16,4200.0,23.0464,23.0464,23.0369,23.0369,4200.0
2013-08-05 12:50:00,24.15,24.16,24.15,24.15,5800.0,23.0273,23.0369,23.0273,23.0273,5800.0
2013-08-05 13:00:00,24.15,24.15,24.11,24.11,7800.0,23.0273,23.0273,22.9892,22.9892,7800.0
2013-08-05 13:10:00,24.1,24.1,24.08,24.08,14000.0,22.9797,22.9797,22.9606,22.9606,14000.0
2013-08-05 13:20:00,24.09,24.1,24.09,24.1,7400.0,22.9701,22.9797,22.9701,22.9797,7400.0
2013-08-05 13:30:00,24.1,24.1,24.08,24.08,11000.0,22.9797,22.9797,22.9606,22.9606,11000.0
2013-08-05 13:40:00,24.08,24.11,24.08,24.11,3600.0,22.9606,22.9892,22.9606,22.9892,3600.0
2013-08-05 13:50:00,24.11,24.14,24.11,24.13,6800.0,22.9892,23.0178,22.9892,23.0083,6800.0
2013-08-05 14:00:00,24.12,24.14,24.1,24.14,5200.0,22.9987,23.0178,22.9797,23.0178,5200.0
2013-08-05 14:10:00,24.13,24.16,24.13,24.15,7600.0,23.0083,23.0369,23.0083,23.0273,7600.0
2013-08-05 14:20:00,24.15,24.16,24.15,24.16,7200.0,23.0273,23.0369,23.0273,23.0369,7200.0
2013-08-05 14:30:00,24.15,24.18,24.15,24.18,5400.0,23.0273,23.0559,23.0273,23.0559,5400.0
2013-08-05 14:40:00,24.18,24.18,24.17,24.18,11600.0,23.0559,23.0559,23.0464,23.0559,11600.0
2013-08-05 14:50:00,24.18,24.19,24.17,24.18,7800.0,23.0559,23.0655,23.0464,23.0559,7800.0
2013-08-05 15:00:00,24.17,24.2,24.17,24.19,16200.0,23.0464,23.075,23.0464,23.0655,16200.0
2013-08-05 15:10:00,24.19,24.2,24.18,24.2,13600.0,23.0655,23.075,23.0559,23.075,13600.0
2013-08-05 15:20:00,24.2,24.2,24.18,24.2,15600.0,23.075,23.075,23.0559,23.075,15600.0
2013-08-05 15:30:00,24.2,24.2,24.18,24.18,16600.0,23.075,23.075,23.0559,23.0559,16600.0
2013-08-05 15:40:00,24.17,24.18,24.16,24.16,38600.0,23.0464,23.0559,23.0369,23.0369,38600.0
2013-08-05 15:50:00,24.16,24.18,24.16,24.18,81400.0,23.0369,23.0559,23.0369,23.0559,81400.0
2013-08-06 09:30:00,24.14,24.17,24.11,24.16,9000.0,23.0178,23.0464,22.9892,23.0369,9000.0
2013-08-06 09:40:00,24.13,24.13,24.1,24.1,2000.0,23.0083,23.0083,22.9797,22.9797,2000.0
2013-08-06 09:50:00,24.04,24.09,24.03,24.09,3800.0,22.9224,22.9701,22.9129,22.9701,3800.0
2013-08-06 10:00:00,24.1,24.14,24.09,24.09,14600.0,22.9797,23.0178,22.9701,22.9701,14600.0
2013-08-06 10:10:00,24.06,24.11,24.05,24.11,6200.0,22.9415,22.9892,22.932,22.9892,6200.0
2013-08-06 10:20:00,24.13,24.13,24.09,24.11,11200.0,23.0083,23.0083,22.9701,22.9892,11200.0
2013-08-06 10:30:00,24.1,24.1,24.02,24.02,8800.0,22.9797,22.9797,22.9034,22.9034,8800.0
2013-08-06 10:40:00,24.02,24.08,24.02,24.08,7200.0,22.9034,22.9606,22.9034,22.9606,7200.0
2013-08-06 10:50:00,24.06,24.07,24.04,24.05,6400.0,22.9415,22.9511,22.9224,22.932,6400.0
2013-08-06 11:00:00,24.04,24.08,24.03,24.06,26600.0,22.9224,22.9606,22.9129,22.9415,26600.0
2013-08-06 11:10:00,24.05,24.09,24.05,24.08,16000.0,22.932,22.9701,22.932,22.9606,16000.0
2013-08-06 11:20:00,24.1,24.12,24.09,24.11,9400.0,22.9797,22.9987,22.9701,22.9892,9400.0
2013-08-06 11:30:00,24.11,24.12,24.1,24.11,4800.0,22.9892,22.9987,22.9797,22.9892,4800.0
2013-08-06 11:40:00,24.11,24.11,24.08,24.1,40400.0,22.9892,22.9892,22.9606,22.9797,40400.0
2013-08-06 11:50:00,24.1,24.15,24.1,24.14,27400.0,22.9797,23.0273,22.9797,23.0178,27400.0
2013-08-06 12:00:00,24.14,24.15,24.13,24.15,9200.0,23.0178,23.0273,23.0083,23.0273,9200.0
2013-08-06 12:10:00,24.14,24.18,24.14,24.15,34000.0,23.0178,23.0559,23.0178,23.0273,34000.0
2013-08-06 12:20:00,24.15,24.16,24.11,24.13,24800.0,23.0273,23.0369,22.9892,23.0083,24800.0
2013-08-06 12:30:00,24.13,24.15,24.13,24.15,7600.0,23.0083,23.0273,23.0083,23.0273,7600.0
2013-08-06 12:40:00,24.15,24.16,24.14,24.16,15400.0,23.0273,23.0369,23.0178,23.0369,15400.0
2013-08-06 12:50:00,24.16,24.18,24.15,24.18,7600.0,23.0369,23.0559,23.0273,23.0559,7600.0
2013-08-06 13:00:00,24.17,24.18,24.17,24.17,6200.0,23.0464,23.0559,23.0464,23.0464,6200.0
2013-08-06 13:10:00,24.17,24.17,24.14,24.15,10600.0,23.0464,23.0464,23.0178,23.0273,10600.0
2013-08-06 13:20:00,24.15,24.16,24.15,24.16,7600.0,23.0273,23.0369,23.0273,23.0369,7600.0
2013-08-06 13:30:00,24.15,24.15,24.13,24.13,5600.0,23.0273,23.0273,23.0083,23.0083,5600.0
2013-08-06 13:40:00,24.13,24.14,24.12,24.13,10800.0,23.0083,23.0178,22.9987,23.0083,10800.0
2013-08-06 13:50:00,24.12,24.16,24.11,24.15,49200.0,22.9987,23.0369,22.9892,23.0273,49200.0
2013-08-06 14:00:00,24.15,24.15,24.14,24.15,7800.0,23.0273,23.0273,23.0178,23.0273,7800.0
2013-08-06 14:10:00,24.15,24.16,24.13,24.13,14400.0,23.0273,23.0369,23.0083,23.0083,14400.0
2013-08-06 14:20:00,24.13,24.15,24.11,24.15,10600.0,23.0083,23.0273,22.9892,23.0273,10600.0
2013-08-06 14:30:00,24.15,24.15,24.13,24.13,12800.0,23.0273,23.0273,23.0083,23.0083,12800.0
2013-08-06 14:40:00,24.14,24.15,24.13,24.14,16200.0,23.0178,23.0273,23.0083,23.0178,16200.0
2013-08-06 14:50:00,24.15,24.16,24.15,24.15,22000.0,23.0273,23.0369,23.0273,23.0273,22000.0
2013-08-06 15:00:00,24.15,24.16,24.14,24.14,16600.0,23.0273,23.0369,23.0178,23.0178,16600.0
2013-08-06 15:10:00,24.14,24.15,24.13,24.15,44000.0,23.0178,23.0273,23.0083,23.0273,44000.0
2013-08-06 15:20:00,24.15,24.16,24.14,24.15,14400.0,23.0273,23.0369,23.0178,23.0273,14400.0
2013-08-06 15:30:00,24.15,24.17,24.14,24.16,36200.0,23.0273,23.0464,23.0178,23.0369,36200.0
2013-08-06 15:40:00,24.17,24.21,24.16,24.21,90800.0,23.0464,23.0845,23.0369,23.0845,90800.0
2013-08-06 15:50:00,24.2,24.25,24.18,24.24,170200.0,23.075,23.1227,23.0559,23.1131,170200.0
2013-08-07 09:30:00,24.22,24.22,24.09,24.09,10800.0,23.0941,23.0941,22.9701,22.9701,10800.0
2013-08-07 09:40:00,24.09,24.18,24.07,24.18,7200.0,22.9701,23.0559,22.9511,23.0559,7200.0
2013-08-07 09:50:00,24.17,24.18,24.03,24.03,8800.0,23.0464,23.0559,22.9129,22.9129,8800.0
2013-08-07 10:00:00,24.03,24.03,23.92,23.98,24000.0,22.9129,22.9129,22.808,22.8652,24000.0
2013-08-07 10:10:00,23.94,23.97,23.9,23.96,7400.0,22.8271,22.8557,22.789,22.8462,7400.0
2013-08-07 10:20:00,23.97,23.98,23.93,23.93,20600.0,22.8557,22.8652,22.8176,22.8176,20600.0
2013-08-07 10:30:00,23.93,23.99,23.91,23.99,10400.0,22.8176,22.8748,22.7985,22.8748,10400.0
2013-08-07 10:40:00,23.98,24.02,23.97,24.0,15400.0,22.8652,22.9034,22.8557,22.8843,15400.0
2013-08-07 10:50:00,24.0,24.03,23.99,24.02,14000.0,22.8843,22.9129,22.8748,22.9034,14000.0
2013-08-07 11:00:00,24.04,24.04,24.01,24.01,14000.0,22.9224,22.9224,22.8938,22.8938,14000.0
2013-08-07 11:10:00,24.0,24.0,23.98,23.98,7200.0,22.8843,22.8843,22.8652,22.8652,7200.0
2013-08-07 11:20:00,23.98,23.99,23.96,23.96,7200.0,22.8652,22.8748,22.8462,22.8462,7200.0
2013-08-07 11:30:00,23.97,23.99,23.95,23.96,5600.0,22.8557,22.8748,22.8366,22.8462,5600.0
2013-08-07 11:40:00,23.97,23.97,23.91,23.92,8600.0,22.8557,22.8557,22.7985,22.808,8600.0
2013-08-07 11:50:00,23.93,23.96,23.93,23.93,8400.0,22.8176,22.8462,22.8176,22.8176,8400.0
2013-08-07 12:00:00,23.93,23.95,23.93,23.94,8400.0,22.8176,22.8366,22.8176,22.8271,8400.0
2013-08-07 12:10:00,23.93,23.95,23.89,23.9,27600.0,22.8176,22.8366,22.7794,22.789,27600.0
2013-08-07 12:20:00,23.92,23.93,23.91,23.91,3800.0,22.808,22.8176,22.7985,22.7985,3800.0
2013-08-07 12:30:00,23.9,23.92,23.89,23.92,9400.0,22.789,22.808,22.7794,22.808,9400.0
2013-08-07 12:40:00,23.93,23.93,23.91,23.92,12600.0,22.8176,22.8176,22.7985,22.808,12600.0
2013-08-07 12:50:00,23.91,23.91,23.86,23.86,13800.0,22.7985,22.7985,22.7508,22.7508,13800.0
2013-08-07 13:00:00,23.86,23.86,23.85,23.85,11000.0,22.7508,22.7508,22.7413,22.7413,11000.0
2013-08-07 13:10:00,23.85,23.86,23.83,23.83,18200.0,22.7413,22.7508,22.7222,22.7222,18200.0
2013-08-07 13:20:00,23.83,23.86,23.82,23.85,17800.0,22.7222,22.7508,22.7127,22.7413,17800.0
2013-08-07 13:30:00,23.85,23.86,23.83,23.83,21000.0,22.7413,22.7508,22.7222,22.7222,21000.0
2013-08-07 13:40:00,23.84,23.84,23.81,23.82,12000.0,22.7317,22.7317,22.7031,22.7127,12000.0
2013-08-07 13:50:00,23.82,23.85,23.81,23.85,11800.0,22.7127,22.7413,22.7031,22.7413,11800.0
2013-08-07 14:00:00,23.85,23.85,23.83,23.84,28200.0,22.7413,22.7413,22.7222,22.7317,28200.0
2013-08-07 14:10:00,23.83,23.84,23.82,23.83,13000.0,22.7222,22.7317,22.7127,22.7222,13000.0
2013-08-07 14:20:00,23.82,23.82,23.79,23.8,25800.0,22.7127,22.7127,22.6841,22.6936,25800.0
2013-08-07 14:30:00,23.81,23.84,23.81,23.83,21400.0,22.7031,22.7317,22.7031,22.7222,21400.0
2013-08-07 14:40:00,23.83,23.84,23.82,23.83,18400.0,22.7222,22.7317,22.7127,22.7222,18400.0
2013-08-07 14:50:00,23.83,23.85,23.83,23.84,19800.0,22.7222,22.7413,22.7222,22.7317,19800.0
2013-08-07 15:00:00,23.84,23.84,23.83,23.84,19800.0,22.7317,22.7317,22.7222,22.7317,19800.0
2013-08-07 15:10:00,23.84,23.86,23.84,23.84,24800.0,22.7317,22.7508,22.7317,22.7317,24800.0
2013-08-07 15:20:00,23.84,23.84,23.81,23.83,29200.0,22.7317,22.7317,22.7031,22.7222,29200.0
2013-08-07 15:30:00,23.83,23.84,23.82,23.83,41800.0,22.7222,22.7317,22.7127,22.7222,41800.0
2013-08-07 15:40:00,23.83,23.86,23.82,23.86,84800.0,22.7222,22.7508,22.7127,22.7508,84800.0
2013-08-07 15:50:00,23.86,23.86,23.79,23.84,187600.0,22.7508,22.7508,22.6841,22.7317,187600.0
2013-08-08 09:30:00,23.97,24.16,23.97,24.14,15800.0,22.8557,23.0369,22.8557,23.0178,15800.0
2013-08-08 09:40:00,24.14,24.14,24.03,24.08,8200.0,23.0178,23.0178,22.9129,22.9606,8200.0
2013-08-08 09:50:00,24.07,24.13,24.05,24.13,3800.0,22.9511,23.0083,22.932,23.0083,3800.0
2013-08-08 10:00:00,24.12,24.16,24.03,24.03,7400.0,22.9987,23.0369,22.9129,22.9129,7400.0
2013-08-08 10:10:00,24.03,24.05,24.0,24.04,22600.0,22.9129,22.932,22.8843,22.9224,22600.0
2013-08-08 10:20:00,24.01,24.03,23.98,23.99,15000.0,22.8938,22.9129,22.8652,22.8748,15000.0
2013-08-08 10:30:00,23.96,23.98,23.96,23.97,4600.0,22.8462,22.8652,22.8462,22.8557,4600.0
2013-08-08 10:40:00,23.97,23.97,23.93,23.95,3400.0,22.8557,22.8557,22.8176,22.8366,3400.0
2013-08-08 10:50:00,23.96,23.98,23.95,23.95,5200.0,22.8462,22.8652,22.8366,22.8366,5200.0
2013-08-08 11:00:00,23.96,23.97,23.93,23.96,4400.0,22.8462,22.8557,22.8176,22.8462,4400.0
2013-08-08 11:10:00,23.96,23.98,23.93,23.98,15800.0,22.8462,22.8652,22.8176,22.8652,15800.0
2013-08-08 11:20:00,23.98,24.0,23.97,23.99,42200.0,22.8652,22.8843,22.8557,22.8748,42200.0
2013-08-08 11:30:00,23.99,23.99,23.95,23.95,26400.0,22.8748,22.8748,22.8366,22.8366,26400.0
2013-08-08 11:40:00,23.95,23.98,23.95,23.96,15800.0,22.8366,22.8652,22.8366,22.8462,15800.0
2013-08-08 11:50:00,23.98,23.99,23.96,23.96,10200.0,22.8652,22.8748,22.8462,22.8462,10200.0
2013-08-08 12:00:00,23.98,24.0,23.96,23.98,32800.0,22.8652,22.8843,22.8462,22.8652,32800.0
2013-08-08 12:10:00,23.97,23.98,23.96,23.97,27600.0,22.8557,22.8652,22.8462,22.8557,27600.0
2013-08-08 12:20:00,23.98,23.98,23.95,23.98,23400.0,22.8652,22.8652,22.8366,22.8652,23400.0
2013-08-08 12:30:00,23.98,23.98,23.97,23.97,9200.0,22.8652,22.8652,22.8557,22.8557,9200.0
2013-08-08 12:40:00,23.98,23.98,23.97,23.97,13200.0,22.8652,22.8652,22.8557,22.8557,13200.0
2013-08-08 12:50:00,23.98,23.98,23.96,23.97,8400.0,22.8652,22.8652,22.8462,22.8557,8400.0
2013-08-08 13:00:00,23.97,23.98,23.95,23.97,28200.0,22.8557,22.8652,22.8366,22.8557,28200.0
2013-08-08 13:10:00,23.97,23.98,23.97,23.97,8000.0,22.8557,22.8652,22.8557,22.8557,8000.0
2013-08-08 13:20:00,23.97,23.98,23.95,23.96,31000.0,22.8557,22.8652,22.8366,22.8462,31000.0
2013-08-08 13:30:00,23.96,23.97,23.93,23.93,21600.0,22.8462,22.8557,22.8176,22.8176,21600.0
2013-08-08 13:40:00,23.93,23.94,23.9,23.9,22600.0,22.8176,22.8271,22.789,22.789,22600.0
2013-08-08 13:50:00,23.9,23.91,23.87,23.87,51000.0,22.789,22.7985,22.7603,22.7603,51000.0
2013-08-08 14:00:00,23.88,23.93,23.86,23.92,153600.0,22.7699,22.8176,22.7508,22.808,153600.0
2013-08-08 14:10:00,23.93,23.95,23.92,23.93,49800.0,22.8176,22.8366,22.808,22.8176,49800.0
2013-08-08 14:20:00,23.93,23.96,23.92,23.96,27800.0,22.8176,22.8462,22.808,22.8462,27800.0
2013-08-08 14:30:00,23.96,23.96,23.95,23.96,13400.0,22.8462,22.8462,22.8366,22.8462,13400.0
2013-08-08 14:40:00,23.96,23.97,23.95,23.95,20400.0,22.8462,22.8557,22.8366,22.8366,20400.0
2013-08-08 14:50:00,23.95,23.96,23.93,23.95,22400.0,22.8366,22.8462,22.8176,22.8366,22400.0
2013-08-08 15:00:00,23.95,23.97,23.95,23.96,11600.0,22.8366,22.8557,22.8366,22.8462,11600.0
2013-08-08 15:10:00,23.96,23.97,23.93,23.94,14600.0,22.8462,22.8557,22.8176,22.8271,14600.0
2013-08-08 15:20:00,23.93,23.95,23.93,23.94,19000.0,22.8176,22.8366,22.8176,22.8271,19000.0
2013-08-08 15:30:00,23.94,23.95,23.93,23.95,30200.0,22.8271,22.8366,22.8176,22.8366,30200.0
2013-08-08 15:40:00,23.94,23.97,23.92,23.93,101600.0,22.8271,22.8557,22.808,22.8176,101600.0
2013-08-08 15:50:00,23.93,23.97,23.92,23.96,121200.0,22.8176,22.8557,22.808,22.8462,121200.0
2013-08-09 09:30:00,23.95,24.06,23.86,24.06,21000.0,22.8366,22.9415,22.7508,22.9415,21000.0
2013-08-09 09:40:00,24.06,24.08,24.0,24.03,15000.0,22.9415,22.9606,22.8843,22.9129,15000.0
2013-08-09 09:50:00,24.04,24.07,23.96,24.0,12600.0,22.9224,22.9511,22.8462,22.8843,12600.0
2013-08-09 10:00:00,24.0,24.01,23.88,23.88,7800.0,22.8843,22.8938,22.7699,22.7699,7800.0
2013-08-09 10:10:00,23.91,23.98,23.91,23.93,20200.0,22.7985,22.8652,22.7985,22.8176,20200.0
2013-08-09 10:20:00,23.94,23.95,23.9,23.95,23800.0,22.8271,22.8366,22.789,22.8366,23800.0
2013-08-09 10:30:00,23.95,23.97,23.93,23.97,27400.0,22.8366,22.8557,22.8176,22.8557,27400.0
2013-08-09 10:40:00,23.98,24.03,23.97,24.0,27400.0,22.8652,22.9129,22.8557,22.8843,27400.0
2013-08-09 10:50:00,24.0,24.0,23.93,23.93,7600.0,22.8843,22.8843,22.8176,22.8176,7600.0
2013-08-09 11:00:00,23.94,23.94,23.87,23.91,10200.0,22.8271,22.8271,22.7603,22.7985,10200.0
2013-08-09 11:10:00,23.92,23.96,23.92,23.92,18800.0,22.808,22.8462,22.808,22.808,18800.0
2013-08-09 11:20:00,23.88,23.89,23.83,23.86,7000.0,22.7699,22.7794,22.7222,22.7508,7000.0
2013-08-09 11:30:00,23.87,23.92,23.86,23.92,5200.0,22.7603,22.808,22.7508,22.808,5200.0
2013-08-09 11:40:00,23.93,23.95,23.92,23.95,3800.0,22.8176,22.8366,22.808,22.8366,3800.0
2013-08-09 11:50:00,23.96,23.99,23.96,23.99,6600.0,22.8462,22.8748,22.8462,22.8748,6600.0
2013-08-09 12:00:00,23.99,23.99,23.93,23.95,7800.0,22.8748,22.8748,22.8176,22.8366,7800.0
2013-08-09 12:10:00,23.95,23.99,23.95,23.99,10000.0,22.8366,22.8748,22.8366,22.8748,10000.0
2013-08-09 12:20:00,23.98,23.98,23.97,23.98,3600.0,22.8652,22.8652,22.8557,22.8652,3600.0
2013-08-09 12:30:00,23.99,23.99,23.96,23.97,10800.0,22.8748,22.8748,22.8462,22.8557,10800.0
2013-08-09 12:40:00,23.98,23.98,23.95,23.95,3000.0,22.8652,22.8652,22.8366,22.8366,3000.0
2013-08-09 12:50:00,23.95,23.97,23.95,23.96,4800.0,22.8366,22.8557,22.8366,22.8462,4800.0
2013-08-09 13:00:00,23.95,23.95,23.93,23.93,5200.0,22.8366,22.8366,22.8176,22.8176,5200.0
2013-08-09 13:10:00,23.93,23.95,23.93,23.95,4400.0,22.8176,22.8366,22.8176,22.8366,4400.0
2013-08-09 13:20:00,23.93,23.98,23.92,23.96,6000.0,22.8176,22.8652,22.808,22.8462,6000.0
2013-08-09 13:30:00,23.96,23.97,23.93,23.95,8800.0,22.8462,22.8557,22.8176,22.8366,8800.0
2013-08-09 13:40:00,23.95,23.95,23.92,23.92,2400.0,22.8366,22.8366,22.808,22.808,2400.0
2013-08-09 13:50:00,23.93,23.96,23.93,23.95,7800.0,22.8176,22.8462,22.8176,22.8366,7800.0
2013-08-09 14:00:00,23.95,23.97,23.92,23.92,7600.0,22.8366,22.8557,22.808,22.808,7600.0
2013-08-09 14:10:00,23.92,23.96,23.91,23.94,11400.0,22.808,22.8462,22.7985,22.8271,11400.0
2013-08-09 14:20:00,23.93,23.96,23.93,23.93,6400.0,22.8176,22.8462,22.8176,22.8176,6400.0
2013-08-09 14:30:00,23.93,23.96,23.91,23.93,6400.0,22.8176,22.8462,22.7985,22.8176,6400.0
2013-08-09 14:40:00,23.92,23.94,23.92,23.92,7200.0,22.808,22.8271,22.808,22.808,7200.0
2013-08-09 14:50:00,23.93,23.96,23.93,23.93,26600.0,22.8176,22.8462,22.8176,22.8176,26600.0
2013-08-09 15:00:00,23.95,23.96,23.92,23.93,6600.0,22.8366,22.8462,22.808,22.8176,6600.0
2013-08-09 15:10:00,23.93,23.94,23.92,23.92,11200.0,22.8176,22.8271,22.808,22.808,11200.0
2013-08-09 15:20:00,23.92,23.93,23.9,23.91,12200.0,22.808,22.8176,22.789,22.7985,12200.0
2013-08-09 15:30:00,23.91,23.91,23.88,23.89,12200.0,22.7985,22.7985,22.7699,22.7794,12200.0
2013-08-09 15:40:00,23.89,23.92,23.89,23.9,26800.0,22.7794,22.808,22.7794,22.789,26800.0
2013-08-09 15:50:00,23.9,23.91,23.86,23.86,64400.0,22.789,22.7985,22.7508,22.7508,64400.0
2013-08-12 09:30:00,23.8,23.94,23.73,23.93,12400.0,22.6936,22.8271,22.6269,22.8176,12400.0
2013-08-12 09:40:00,23.93,23.99,23.85,23.86,17800.0,22.8176,22.8748,22.7413,22.7508,17800.0
2013-08-12 09:50:00,23.86,23.99,23.86,23.88,13400.0,22.7508,22.8748,22.7508,22.7699,13400.0
2013-08-12 10:00:00,23.9,23.9,23.77,23.86,25400.0,22.789,22.789,22.665,22.7508,25400.0
2013-08-12 10:10:00,23.87,23.92,23.83,23.83,9600.0,22.7603,22.808,22.7222,22.7222,9600.0
2013-08-12 10:20:00,23.83,23.9,23.83,23.88,7000.0,22.7222,22.789,22.7222,22.7699,7000.0
2013-08-12 10:30:00,23.88,23.96,23.85,23.95,4800.0,22.7699,22.8462,22.7413,22.8366,4800.0
2013-08-12 10:40:00,23.95,23.97,23.93,23.93,4600.0,22.8366,22.8557,22.8176,22.8176,4600.0
2013-08-12 10:50:00,23.95,23.98,23.93,23.96,7200.0,22.8366,22.8652,22.8176,22.8462,7200.0
2013-08-12 11:00:00,23.98,23.99,23.92,23.93,6600.0,22.8652,22.8748,22.808,22.8176,6600.0
2013-08-12 11:10:00,23.93,23.96,23.83,23.86,99000.0,22.8176,22.8462,22.7222,22.7508,99000.0
2013-08-12 11:20:00,23.86,23.91,23.86,23.89,7400.0,22.7508,22.7985,22.7508,22.7794,7400.0
2013-08-12 11:30:00,23.93,23.93,23.89,23.9,4000.0,22.8176,22.8176,22.7794,22.789,4000.0
2013-08-12 11:40:00,23.91,23.93,23.9,23.93,3200.0,22.7985,22.8176,22.789,22.8176,3200.0
2013-08-12 11:50:00,23.93,23.94,23.91,23.92,4600.0,22.8176,22.8271,22.7985,22.808,4600.0
2013-08-12 12:00:00,23.92,23.93,23.9,23.9,3800.0,22.808,22.8176,22.789,22.789,3800.0
2013-08-12 12:10:00,23.89,23.91,23.89,23.9,2000.0,22.7794,22.7985,22.7794,22.789,2000.0
2013-08-12 12:20:00,23.89,23.9,23.87,23.87,4000.0,22.7794,22.789,22.7603,22.7603,4000.0
2013-08-12 12:30:00,23.86,23.86,23.85,23.85,4000.0,22.7508,22.7508,22.7413,22.7413,4000.0
2013-08-12 12:40:00,23.86,23.86,23.84,23.86,5600.0,22.7508,22.7508,22.7317,22.7508,5600.0
2013-08-12 12:50:00,23.84,23.85,23.79,23.79,62400.0,22.7317,22.7413,22.6841,22.6841,62400.0
2013-08-12 13:00:00,23.79,23.81,23.78,23.79,8600.0,22.6841,22.7031,22.6745,22.6841,8600.0
2013-08-12 13:10:00,23.8,23.8,23.75,23.78,8800.0,22.6936,22.6936,22.6459,22.6745,8800.0
2013-08-12 13:20:00,23.79,23.79,23.77,23.78,1000.0,22.6841,22.6841,22.665,22.6745,1000.0
2013-08-12 13:30:00,23.8,23.8,23.77,23.77,6800.0,22.6936,22.6936,22.665,22.665,6800.0
2013-08-12 13:40:00,23.77,23.79,23.75,23.75,10000.0,22.665,22.6841,22.6459,22.6459,10000.0
2013-08-12 13:50:00,23.77,23.77,23.74,23.75,6000.0,22.665,22.665,22.6364,22.6459,6000.0
2013-08-12 14:00:00,23.77,23.79,23.75,23.77,8000.0,22.665,22.6841,22.6459,22.665,8000.0
2013-08-12 14:10:00,23.78,23.81,23.78,23.81,9800.0,22.6745,22.7031,22.6745,22.7031,9800.0
2013-08-12 14:20:00,23.8,23.82,23.8,23.8,4000.0,22.6936,22.7127,22.6936,22.6936,4000.0
2013-08-12 14:30:00,23.8,23.84,23.8,23.82,6400.0,22.6936,22.7317,22.6936,22.7127,6400.0
2013-08-12 14:40:00,23.83,23.83,23.82,23.83,9800.0,22.7222,22.7222,22.7127,22.7222,9800.0
2013-08-12 14:50:00,23.83,23.83,23.81,23.83,6000.0,22.7222,22.7222,22.7031,22.7222,6000.0
2013-08-12 15:00:00,23.83,23.83,23.8,23.8,8600.0,22.7222,22.7222,22.6936,22.6936,8600.0
2013-08-12 15:10:00,23.81,23.84,23.81,23.83,15800.0,22.7031,22.7317,22.7031,22.7222,15800.0
2013-08-12 15:20:00,23.83,23.84,23.83,23.84,14800.0,22.7222,22.7317,22.7222,22.7317,14800.0
2013-08-12 15:30:00,23.83,23.85,23.83,23.85,16400.0,22.7222,22.7413,22.7222,22.7413,16400.0
2013-08-12 15:40:00,23.84,23.86,23.78,23.8,87600.0,22.7317,22.7508,22.6745,22.6936,87600.0
2013-08-12 15:50:00,23.8,23.81,23.78,23.81,66000.0,22.6936,22.7031,22.6745,22.7031,66000.0
2013-08-13 09:30:00,24.01,24.06,23.92,23.96,40600.0,22.8938,22.9415,22.808,22.8462,40600.0
2013-08-13 09:40:00,23.93,23.96,23.83,23.83,16000.0,22.8176,22.8462,22.7222,22.7222,16000.0
2013-08-13 09:50:00,23.81,23.85,23.75,23.77,62000.0,22.7031,22.7413,22.6459,22.665,62000.0
2013-08-13 10:00:00,23.79,23.8,23.67,23.68,15400.0,22.6841,22.6936,22.5696,22.5792,15400.0
2013-08-13 10:10:00,23.72,23.74,23.65,23.71,14600.0,22.6173,22.6364,22.5506,22.6078,14600.0
2013-08-13 10:20:00,23.73,23.73,23.7,23.71,18400.0,22.6269,22.6269,22.5983,22.6078,18400.0
2013-08-13 10:30:00,23.71,23.75,23.7,23.75,12600.0,22.6078,22.6459,22.5983,22.6459,12600.0
2013-08-13 10:40:00,23.76,23.8,23.75,23.79,21400.0,22.6555,22.6936,22.6459,22.6841,21400.0
2013-08-13 10:50:00,23.78,23.82,23.73,23.79,28400.0,22.6745,22.7127,22.6269,22.6841,28400.0
2013-08-13 11:00:00,23.77,23.83,23.77,23.83,4800.0,22.665,22.7222,22.665,22.7222,4800.0
2013-08-13 11:10:00,23.83,23.85,23.79,23.81,18000.0,22.7222,22.7413,22.6841,22.7031,18000.0
2013-08-13 11:20:00,23.8,23.84,23.78,23.82,13000.0,22.6936,22.7317,22.6745,22.7127,13000.0
2013-08-13 11:30:00,23.81,23.89,23.8,23.89,19400.0,22.7031,22.7794,22.6936,22.7794,19400.0
2013-08-13 11:40:00,23.9,23.94,23.89,23.93,20800.0,22.789,22.8271,22.7794,22.8176,20800.0
2013-08-13 11:50:00,23.93,23.93,23.84,23.86,29800.0,22.8176,22.8176,22.7317,22.7508,29800.0
2013-08-13 12:00:00,23.86,23.88,23.82,23.87,21800.0,22.7508,22.7699,22.7127,22.7603,21800.0
2013-08-13 12:10:00,23.86,23.87,23.82,23.86,19800.0,22.7508,22.7603,22.7127,22.7508,19800.0
2013-08-13 12:20:00,23.86,23.91,23.84,23.89,19400.0,22.7508,22.7985,22.7317,22.7794,19400.0
2013-08-13 12:30:00,23.89,23.9,23.85,23.88,30800.0,22.7794,22.789,22.7413,22.7699,30800.0
2013-08-13 12:40:00,23.88,23.88,23.84,23.85,17000.0,22.7699,22.7699,22.7317,22.7413,17000.0
2013-08-13 12:50:00,23.86,23.86,23.84,23.84,15600.0,22.7508,22.7508,22.7317,22.7317,15600.0
2013-08-13 13:00:00,23.84,23.85,23.82,23.84,23600.0,22.7317,22.7413,22.7127,22.7317,23600.0
2013-08-13 13:10:00,23.84,23.85,23.83,23.83,13400.0,22.7317,22.7413,22.7222,22.7222,13400.0
2013-08-13 13:20:00,23.82,23.86,23.82,23.86,8800.0,22.7127,22.7508,22.7127,22.7508,8800.0
2013-08-13 13:30:00,23.86,23.86,23.84,23.85,7400.0,22.7508,22.7508,22.7317,22.7413,7400.0
2013-08-13 13:40:00,23.85,23.85,23.82,23.82,8600.0,22.7413,22.7413,22.7127,22.7127,8600.0
2013-08-13 13:50:00,23.82,23.84,23.82,23.82,12600.0,22.7127,22.7317,22.7127,22.7127,12600.0
2013-08-13 14:00:00,23.82,23.83,23.82,23.83,9600.0,22.7127,22.7222,22.7127,22.7222,9600.0
2013-08-13 14:10:00,23.83,23.83,23.81,23.82,18000.0,22.7222,22.7222,22.7031,22.7127,18000.0
2013-08-13 14:20:00,23.81,23.83,23.77,23.77,36200.0,22.7031,22.7222,22.665,22.665,36200.0
2013-08-13 14:30:00,23.78,23.81,23.77,23.77,21200.0,22.6745,22.7031,22.665,22.665,21200.0
2013-08-13 14:40:00,23.78,23.81,23.78,23.8,18000.0,22.6745,22.7031,22.6745,22.6936,18000.0
2013-08-13 14:50:00,23.79,23.81,23.79,23.8,30200.0,22.6841,22.7031,22.6841,22.6936,30200.0
2013-08-13 15:00:00,23.81,23.83,23.8,23.83,13600.0,22.7031,22.7222,22.6936,22.7222,13600.0
2013-08-13 15:10:00,23.83,23.83,23.82,23.82,13200.0,22.7222,22.7222,22.7127,22.7127,13200.0
2013-08-13 15:20:00,23.82,23.84,23.81,23.82,46600.0,22.7127,22.7317,22.7031,22.7127,46600.0
2013-08-13 15:30:00,23.82,23.83,23.82,23.82,23800.0,22.7127,22.7222,22.7127,22.7127,23800.0
2013-08-13 15:40:00,23.83,23.83,23.8,23.83,41200.0,22.7222,22.7222,22.6936,22.7222,41200.0
2013-08-13 15:50:00,23.83,23.84,23.81,23.82,245600.0,22.7222,22.7317,22.7031,22.7127,245600.0
2013-08-14 09:30:00,23.43,23.55,23.41,23.53,97800.0,22.3501,22.4646,22.331,22.4455,97800.0
2013-08-14 09:40:00,23.54,23.64,23.5,23.59,94800.0,22.455,22.5504,22.4169,22.5027,94800.0
2013-08-14 09:50:00,23.61,23.64,23.55,23.63,81000.0,22.5218,22.5504,22.4646,22.5409,81000.0
2013-08-14 10:00:00,23.63,23.66,23.59,23.66,30400.0,22.5409,22.5695,22.5027,22.5695,30400.0
2013-08-14 10:10:00,23.64,23.67,23.58,23.66,33000.0,22.5504,22.5791,22.4932,22.5695,33000.0
2013-08-14 10:20:00,23.65,23.7,23.61,23.61,43800.0,22.56,22.6077,22.5218,22.5218,43800.0
2013-08-14 10:30:00,23.59,23.66,23.59,23.65,29000.0,22.5027,22.5695,22.5027,22.56,29000.0
2013-08-14 10:40:00,23.64,23.7,23.64,23.68,43400.0,22.5504,22.6077,22.5504,22.5886,43400.0
2013-08-14 10:50:00,23.68,23.71,23.68,23.71,6600.0,22.5886,22.6172,22.5886,22.6172,6600.0
2013-08-14 11:00:00,23.7,23.71,23.68,23.69,11200.0,22.6077,22.6172,22.5886,22.5981,11200.0
2013-08-14 11:10:00,23.7,23.74,23.7,23.74,244400.0,22.6077,22.6458,22.6077,22.6458,244400.0
2013-08-14 11:20:00,23.74,23.77,23.72,23.75,21600.0,22.6458,22.6744,22.6267,22.6554,21600.0
2013-08-14 11:30:00,23.75,23.75,23.67,23.68,26200.0,22.6554,22.6554,22.5791,22.5886,26200.0
2013-08-14 11:40:00,23.68,23.73,23.68,23.71,11600.0,22.5886,22.6363,22.5886,22.6172,11600.0
2013-08-14 11:50:00,23.7,23.75,23.7,23.75,19400.0,22.6077,22.6554,22.6077,22.6554,19400.0
2013-08-14 12:00:00,23.74,23.74,23.71,23.71,16400.0,22.6458,22.6458,22.6172,22.6172,16400.0
2013-08-14 12:10:00,23.72,23.75,23.72,23.72,22000.0,22.6267,22.6554,22.6267,22.6267,22000.0
2013-08-14 12:20:00,23.72,23.75,23.7,23.75,16400.0,22.6267,22.6554,22.6077,22.6554,16400.0
2013-08-14 12:30:00,23.73,23.74,23.68,23.71,25200.0,22.6363,22.6458,22.5886,22.6172,25200.0
2013-08-14 12:40:00,23.71,23.77,23.71,23.76,107800.0,22.6172,22.6744,22.6172,22.6649,107800.0
2013-08-14 12:50:00,23.76,23.77,23.74,23.77,4600.0,22.6649,22.6744,22.6458,22.6744,4600.0
2013-08-14 13:00:00,23.77,23.83,23.77,23.82,117000.0,22.6744,22.7317,22.6744,22.7221,117000.0
2013-08-14 13:10:00,23.82,23.83,23.81,23.83,12800.0,22.7221,22.7317,22.7126,22.7317,12800.0
2013-08-14 13:20:00,23.83,23.83,23.82,23.82,8400.0,22.7317,22.7317,22.7221,22.7221,8400.0
2013-08-14 13:30:00,23.81,23.85,23.79,23.82,28600.0,22.7126,22.7508,22.6935,22.7221,28600.0
2013-08-14 13:40:00,23.81,23.81,23.76,23.79,11800.0,22.7126,22.7126,22.6649,22.6935,11800.0
2013-08-14 13:50:00,23.79,23.82,23.79,23.81,10200.0,22.6935,22.7221,22.6935,22.7126,10200.0
2013-08-14 14:00:00,23.81,23.86,23.81,23.86,19000.0,22.7126,22.7603,22.7126,22.7603,19000.0
2013-08-14 14:10:00,23.86,23.88,23.86,23.88,11600.0,22.7603,22.7794,22.7603,22.7794,11600.0
2013-08-14 14:20:00,23.88,23.89,23.86,23.87,14400.0,22.7794,22.7889,22.7603,22.7698,14400.0
2013-08-14 14:30:00,23.86,23.91,23.86,23.89,42400.0,22.7603,22.808,22.7603,22.7889,42400.0
2013-08-14 14:40:00,23.9,23.98,23.89,23.94,263600.0,22.7985,22.8748,22.7889,22.8366,263600.0
2013-08-14 14:50:00,23.92,23.93,23.9,23.92,13000.0,22.8175,22.8271,22.7985,22.8175,13000.0
2013-08-14 15:00:00,23.92,23.93,23.9,23.91,11400.0,22.8175,22.8271,22.7985,22.808,11400.0
2013-08-14 15:10:00,23.92,23.95,23.92,23.94,12800.0,22.8175,22.8461,22.8175,22.8366,12800.0
2013-08-14 15:20:00,23.93,23.96,23.93,23.95,27200.0,22.8271,22.8557,22.8271,22.8461,27200.0
2013-08-14 15:30:00,23.96,23.96,23.93,23.96,40400.0,22.8557,22.8557,22.8271,22.8557,40400.0
2013-08-14 15:40:00,23.96,23.98,23.95,23.96,69000.0,22.8557,22.8748,22.8461,22.8557,69000.0
2013-08-14 15:50:00,23.96,23.99,23.95,23.98,152400.0,22.8557,22.8843,22.8461,22.8748,152400.0
2013-08-15 09:30:00,23.74,23.8,23.72,23.77,35000.0,22.6458,22.7031,22.6267,22.6744,35000.0
2013-08-15 09:40:00,23.77,23.83,23.75,23.78,47600.0,22.6744,22.7317,22.6554,22.684,47600.0
2013-08-15 09:50:00,23.78,23.82,23.76,23.78,41800.0,22.684,22.7221,22.6649,22.684,41800.0
2013-08-15 10:00:00,23.78,23.79,23.72,23.73,27000.0,22.684,22.6935,22.6267,22.6363,27000.0
2013-08-15 10:10:00,23.72,23.74,23.7,23.74,19800.0,22.6267,22.6458,22.6077,22.6458,19800.0
2013-08-15 10:20:00,23.75,23.8,23.75,23.79,11600.0,22.6554,22.7031,22.6554,22.6935,11600.0
2013-08-15 10:30:00,23.79,23.8,23.76,23.77,15000.0,22.6935,22.7031,22.6649,22.6744,15000.0
2013-08-15 10:40:00,23.77,23.79,23.75,23.77,26000.0,22.6744,22.6935,22.6554,22.6744,26000.0
2013-08-15 10:50:00,23.77,23.78,23.75,23.78,31200.0,22.6744,22.684,22.6554,22.684,31200.0
2013-08-15 11:00:00,23.78,23.78,23.75,23.77,22000.0,22.684,22.684,22.6554,22.6744,22000.0
2013-08-15 11:10:00,23.78,23.85,23.78,23.84,17000.0,22.684,22.7508,22.684,22.7412,17000.0
2013-08-15 11:20:00,23.82,23.87,23.82,23.85,37600.0,22.7221,22.7698,22.7221,22.7508,37600.0
2013-08-15 11:30:00,23.85,23.85,23.82,23.82,17200.0,22.7508,22.7508,22.7221,22.7221,17200.0
2013-08-15 11:40:00,23.83,23.87,23.82,23.87,14800.0,22.7317,22.7698,22.7221,22.7698,14800.0
2013-08-15 11:50:00,23.86,23.88,23.85,23.88,24200.0,22.7603,22.7794,22.7508,22.7794,24200.0
2013-08-15 12:00:00,23.86,23.88,23.85,23.86,45200.0,22.7603,22.7794,22.7508,22.7603,45200.0
2013-08-15 12:10:00,23.86,23.89,23.86,23.89,24400.0,22.7603,22.7889,22.7603,22.7889,24400.0
2013-08-15 12:20:00,23.88,23.89,23.86,23.86,11600.0,22.7794,22.7889,22.7603,22.7603,11600.0
2013-08-15 12:30:00,23.86,23.88,23.85,23.86,24000.0,22.7603,22.7794,22.7508,22.7603,24000.0
2013-08-15 12:40:00,23.86,23.89,23.86,23.87,14000.0,22.7603,22.7889,22.7603,22.7698,14000.0
2013-08-15 12:50:00,23.86,23.88,23.85,23.85,13400.0,22.7603,22.7794,22.7508,22.7508,13400.0
2013-08-15 13:00:00,23.85,23.86,23.83,23.83,24200.0,22.7508,22.7603,22.7317,22.7317,24200.0
2013-08-15 13:10:00,23.83,23.83,23.79,23.81,17800.0,22.7317,22.7317,22.6935,22.7126,17800.0
2013-08-15 13:20:00,23.8,23.82,23.79,23.81,21800.0,22.7031,22.7221,22.6935,22.7126,21800.0
2013-08-15 13:30:00,23.81,23.81,23.79,23.79,7200.0,22.7126,22.7126,22.6935,22.6935,7200.0
2013-08-15 13:40:00,23.8,23.83,23.8,23.8,11400.0,22.7031,22.7317,22.7031,22.7031,11400.0
2013-08-15 13:50:00,23.81,23.83,23.8,23.81,15200.0,22.7126,22.7317,22.7031,22.7126,15200.0
2013-08-15 14:00:00,23.81,23.82,23.79,23.8,20000.0,22.7126,22.7221,22.6935,22.7031,20000.0
2013-08-15 14:10:00,23.8,23.82,23.78,23.79,38000.0,22.7031,22.7221,22.684,22.6935,38000.0
2013-08-15 14:20:00,23.8,23.86,23.79,23.83,52000.0,22.7031,22.7603,22.6935,22.7317,52000.0
2013-08-15 14:30:00,23.83,23.88,23.83,23.86,19000.0,22.7317,22.7794,22.7317,22.7603,19000.0
2013-08-15 14:40:00,23.85,23.86,23.81,23.83,96400.0,22.7508,22.7603,22.7126,22.7317,96400.0
2013-08-15 14:50:00,23.82,23.84,23.79,23.8,19200.0,22.7221,22.7412,22.6935,22.7031,19200.0
2013-08-15 15:00:00,23.8,23.82,23.79,23.8,23800.0,22.7031,22.7221,22.6935,22.7031,23800.0
2013-08-15 15:10:00,23.8,23.81,23.79,23.79,42600.0,22.7031,22.7126,22.6935,22.6935,42600.0
2013-08-15 15:20:00,23.79,23.83,23.79,23.82,56800.0,22.6935,22.7317,22.6935,22.7221,56800.0
2013-08-15 15:30:00,23.82,23.87,23.81,23.85,76000.0,22.7221,22.7698,22.7126,22.7508,76000.0
2013-08-15 15:40:00,23.86,23.86,23.82,23.84,51200.0,22.7603,22.7603,22.7221,22.7412,51200.0
2013-08-15 15:50:00,23.84,23.86,23.83,23.86,138000.0,22.7412,22.7603,22.7317,22.7603,138000.0
2013-08-16 09:30:00,23.84,23.89,23.79,23.84,10000.0,22.7412,22.7889,22.6935,22.7412,10000.0
2013-08-16 09:40:00,23.86,23.86,23.8,23.86,8800.0,22.7603,22.7603,22.7031,22.7603,8800.0
2013-08-16 09:50:00,23.86,23.92,23.83,23.9,19200.0,22.7603,22.8175,22.7317,22.7985,19200.0
2013-08-16 10:00:00,23.93,23.98,23.86,23.89,56600.0,22.8271,22.8748,22.7603,22.7889,56600.0
2013-08-16 10:10:00,23.89,23.95,23.85,23.91,25000.0,22.7889,22.8461,22.7508,22.808,25000.0
2013-08-16 10:20:00,23.91,23.93,23.86,23.92,23800.0,22.808,22.8271,22.7603,22.8175,23800.0
2013-08-16 10:30:00,23.91,23.94,23.86,23.93,17400.0,22.808,22.8366,22.7603,22.8271,17400.0
2013-08-16 10:40:00,23.95,23.95,23.89,23.94,11000.0,22.8461,22.8461,22.7889,22.8366,11000.0
2013-08-16 10:50:00,23.94,23.94,23.9,23.91,14400.0,22.8366,22.8366,22.7985,22.808,14400.0
2013-08-16 11:00:00,23.92,23.96,23.88,23.89,19800.0,22.8175,22.8557,22.7794,22.7889,19800.0
2013-08-16 11:10:00,23.89,23.93,23.88,23.92,19000.0,22.7889,22.8271,22.7794,22.8175,19000.0
2013-08-16 11:20:00,23.92,23.92,23.86,23.89,24400.0,22.8175,22.8175,22.7603,22.7889,24400.0
2013-08-16 11:30:00,23.9,23.93,23.89,23.93,9400.0,22.7985,22.8271,22.7889,22.8271,9400.0
2013-08-16 11:40:00,23.94,23.97,23.92,23.92,11400.0,22.8366,22.8652,22.8175,22.8175,11400.0
2013-08-16 11:50:00,23.92,23.92,23.88,23.91,15600.0,22.8175,22.8175,22.7794,22.808,15600.0
2013-08-16 12:00:00,23.9,23.93,23.9,23.92,11600.0,22.7985,22.8271,22.7985,22.8175,11600.0
2013-08-16 12:10:00,23.92,23.93,23.91,23.92,13800.0,22.8175,22.8271,22.808,22.8175,13800.0
2013-08-16 12:20:00,23.91,23.92,23.89,23.91,28400.0,22.808,22.8175,22.7889,22.808,28400.0
2013-08-16 12:30:00,23.93,23.93,23.91,23.92,14000.0,22.8271,22.8271,22.808,22.8175,14000.0
2013-08-16 12:40:00,23.91,23.92,23.89,23.92,15000.0,22.808,22.8175,22.7889,22.8175,15000.0
2013-08-16 12:50:00,23.92,23.93,23.91,23.93,14200.0,22.8175,22.8271,22.808,22.8271,14200.0
2013-08-16 13:00:00,23.93,23.93,23.89,23.92,27000.0,22.8271,22.8271,22.7889,22.8175,27000.0
2013-08-16 13:10:00,23.92,23.93,23.91,23.93,22000.0,22.8175,22.8271,22.808,22.8271,22000.0
2013-08-16 13:20:00,23.93,23.95,23.91,23.95,11000.0,22.8271,22.8461,22.808,22.8461,11000.0
2013-08-16 13:30:00,23.95,23.95,23.9,23.91,25200.0,22.8461,22.8461,22.7985,22.808,25200.0
2013-08-16 13:40:00,23.91,23.93,23.89,23.93,23600.0,22.808,22.8271,22.7889,22.8271,23600.0
2013-08-16 13:50:00,23.93,23.93,23.91,23.92,14000.0,22.8271,22.8271,22.808,22.8175,14000.0
2013-08-16 14:00:00,23.92,23.93,23.89,23.89,22000.0,22.8175,22.8271,22.7889,22.7889,22000.0
2013-08-16 14:10:00,23.89,23.9,23.84,23.86,139000.0,22.7889,22.7985,22.7412,22.7603,139000.0
2013-08-16 14:20:00,23.86,23.88,23.85,23.88,13600.0,22.7603,22.7794,22.7508,22.7794,13600.0
2013-08-16 14:30:00,23.88,23.89,23.85,23.88,36400.0,22.7794,22.7889,22.7508,22.7794,36400.0
2013-08-16 14:40:00,23.89,23.91,23.88,23.9,20600.0,22.7889,22.808,22.7794,22.7985,20600.0
2013-08-16 14:50:00,23.91,23.93,23.89,23.91,17000.0,22.808,22.8271,22.7889,22.808,17000.0
2013-08-16 15:00:00,23.92,23.95,23.9,23.95,27600.0,22.8175,22.8461,22.7985,22.8461,27600.0
2013-08-16 15:10:00,23.95,23.96,23.93,23.93,40600.0,22.8461,22.8557,22.8271,22.8271,40600.0
2013-08-16 15:20:00,23.94,23.98,23.94,23.96,26800.0,22.8366,22.8748,22.8366,22.8557,26800.0
2013-08-16 15:30:00,23.97,23.99,23.95,23.98,30600.0,22.8652,22.8843,22.8461,22.8748,30600.0
2013-08-16 15:40:00,23.98,24.0,23.96,23.99,54800.0,22.8748,22.8938,22.8557,22.8843,54800.0
2013-08-16 15:50:00,24.0,24.0,23.97,23.99,161400.0,22.8938,22.8938,22.8652,22.8843,161400.0
2013-08-19 09:30:00,23.96,24.02,23.86,23.98,14200.0,22.8557,22.9129,22.7603,22.8748,14200.0
2013-08-19 09:40:00,23.98,24.03,23.93,24.0,112400.0,22.8748,22.9225,22.8271,22.8938,112400.0
2013-08-19 09:50:00,24.02,24.08,24.0,24.01,26800.0,22.9129,22.9702,22.8938,22.9034,26800.0
2013-08-19 10:00:00,24.01,24.04,24.0,24.01,14800.0,22.9034,22.932,22.8938,22.9034,14800.0
2013-08-19 10:10:00,24.01,24.07,23.99,24.04,39600.0,22.9034,22.9606,22.8843,22.932,39600.0
2013-08-19 10:20:00,24.04,24.04,23.98,24.02,19600.0,22.932,22.932,22.8748,22.9129,19600.0
2013-08-19 10:30:00,24.0,24.05,24.0,24.05,12600.0,22.8938,22.9415,22.8938,22.9415,12600.0
2013-08-19 10:40:00,24.04,24.05,24.02,24.03,4600.0,22.932,22.9415,22.9129,22.9225,4600.0
2013-08-19 10:50:00,24.03,24.06,24.03,24.04,11400.0,22.9225,22.9511,22.9225,22.932,11400.0
2013-08-19 11:00:00,24.03,24.05,24.01,24.03,18600.0,22.9225,22.9415,22.9034,22.9225,18600.0
2013-08-19 11:10:00,24.03,24.07,24.02,24.02,33000.0,22.9225,22.9606,22.9129,22.9129,33000.0
2013-08-19 11:20:00,24.01,24.05,24.0,24.05,29200.0,22.9034,22.9415,22.8938,22.9415,29200.0
2013-08-19 11:30:00,24.04,24.06,24.0,24.03,27000.0,22.932,22.9511,22.8938,22.9225,27000.0
2013-08-19 11:40:00,24.02,24.05,24.02,24.02,10400.0,22.9129,22.9415,22.9129,22.9129,10400.0
2013-08-19 11:50:00,24.02,24.02,24.0,24.0,15000.0,22.9129,22.9129,22.8938,22.8938,15000.0
2013-08-19 12:00:00,24.0,24.04,24.0,24.03,15400.0,22.8938,22.932,22.8938,22.9225,15400.0
2013-08-19 12:10:00,24.02,24.05,24.02,24.04,11400.0,22.9129,22.9415,22.9129,22.932,11400.0
2013-08-19 12:20:00,24.04,24.04,24.0,24.02,20200.0,22.932,22.932,22.8938,22.9129,20200.0
2013-08-19 12:30:00,24.02,24.04,24.0,24.0,15200.0,22.9129,22.932,22.8938,22.8938,15200.0
2013-08-19 12:40:00,24.01,24.03,24.0,24.01,15400.0,22.9034,22.9225,22.8938,22.9034,15400.0
2013-08-19 12:50:00,24.02,24.02,24.01,24.02,10800.0,22.9129,22.9129,22.9034,22.9129,10800.0
2013-08-19 13:00:00,24.02,24.03,24.0,24.01,12000.0,22.9129,22.9225,22.8938,22.9034,12000.0
2013-08-19 13:10:00,24.02,24.04,24.01,24.03,18400.0,22.9129,22.932,22.9034,22.9225,18400.0
2013-08-19 13:20:00,24.03,24.04,24.01,24.03,15800.0,22.9225,22.932,22.9034,22.9225,15800.0
2013-08-19 13:30:00,24.03,24.03,24.0,24.01,20600.0,22.9225,22.9225,22.8938,22.9034,20600.0
2013-08-19 13:40:00,24.01,24.01,24.0,24.0,24800.0,22.9034,22.9034,22.8938,22.8938,24800.0
2013-08-19 13:50:00,24.0,24.02,24.0,24.02,35000.0,22.8938,22.9129,22.8938,22.9129,35000.0
2013-08-19 14:00:00,24.02,24.03,24.0,24.02,25200.0,22.9129,22.9225,22.8938,22.9129,25200.0
2013-08-19 14:10:00,24.02,24.02,24.0,24.0,18400.0,22.9129,22.9129,22.8938,22.8938,18400.0
2013-08-19 14:20:00,24.0,24.02,24.0,24.0,19000.0,22.8938,22.9129,22.8938,22.8938,19000.0
2013-08-19 14:30:00,24.0,24.01,23.99,24.0,145800.0,22.8938,22.9034,22.8843,22.8938,145800.0
2013-08-19 14:40:00,24.0,24.0,23.95,23.95,29200.0,22.8938,22.8938,22.8461,22.8461,29200.0
2013-08-19 14:50:00,23.95,23.98,23.93,23.98,42800.0,22.8461,22.8748,22.8271,22.8748,42800.0
2013-08-19 15:00:00,23.97,23.98,23.95,23.95,21200.0,22.8652,22.8748,22.8461,22.8461,21200.0
2013-08-19 15:10:00,23.95,24.0,23.95,23.99,36600.0,22.8461,22.8938,22.8461,22.8843,36600.0
2013-08-19 15:20:00,23.98,24.02,23.98,24.01,46000.0,22.8748,22.9129,22.8748,22.9034,46000.0
2013-08-19 15:30:00,24.01,24.02,24.0,24.0,34400.0,22.9034,22.9129,22.8938,22.8938,34400.0
2013-08-19 15:40:00,24.0,24.0,23.97,23.98,69600.0,22.8938,22.8938,22.8652,22.8748,69600.0
2013-08-19 15:50:00,23.98,24.0,23.96,23.96,118800.0,22.8748,22.8938,22.8557,22.8557,118800.0
2013-08-20 09:30:00,23.93,23.99,23.79,23.89,81600.0,22.8271,22.8843,22.6935,22.7889,81600.0
2013-08-20 09:40:00,23.88,24.0,23.87,23.99,41600.0,22.7794,22.8938,22.7698,22.8843,41600.0
2013-08-20 09:50:00,23.98,24.04,23.98,24.0,48200.0,22.8748,22.932,22.8748,22.8938,48200.0
2013-08-20 10:00:00,24.02,24.05,24.0,24.02,9800.0,22.9129,22.9415,22.8938,22.9129,9800.0
2013-08-20 10:10:00,24.02,24.05,24.0,24.04,27200.0,22.9129,22.9415,22.8938,22.932,27200.0
2013-08-20 10:20:00,24.06,24.13,24.04,24.1,42800.0,22.9511,23.0179,22.932,22.9892,42800.0
2013-08-20 10:30:00,24.09,24.15,24.08,24.15,54000.0,22.9797,23.0369,22.9702,23.0369,54000.0
2013-08-20 10:40:00,24.16,24.18,24.15,24.16,4600.0,23.0465,23.0655,23.0369,23.0465,4600.0
2013-08-20 10:50:00,24.17,24.17,24.09,24.11,31200.0,23.056,23.056,22.9797,22.9988,31200.0
2013-08-20 11:00:00,24.11,24.11,24.0,24.05,56400.0,22.9988,22.9988,22.8938,22.9415,56400.0
2013-08-20 11:10:00,24.05,24.08,24.01,24.04,9200.0,22.9415,22.9702,22.9034,22.932,9200.0
2013-08-20 11:20:00,24.04,24.06,24.04,24.05,2600.0,22.932,22.9511,22.932,22.9415,2600.0
2013-08-20 11:30:00,24.05,24.09,24.05,24.07,38800.0,22.9415,22.9797,22.9415,22.9606,38800.0
2013-08-20 11:40:00,24.08,24.1,24.07,24.09,8400.0,22.9702,22.9892,22.9606,22.9797,8400.0
2013-08-20 11:50:00,24.09,24.12,24.09,24.1,20000.0,22.9797,23.0083,22.9797,22.9892,20000.0
2013-08-20 12:00:00,24.1,24.13,24.1,24.1,21400.0,22.9892,23.0179,22.9892,22.9892,21400.0
2013-08-20 12:10:00,24.1,24.13,24.1,24.13,7800.0,22.9892,23.0179,22.9892,23.0179,7800.0
2013-08-20 12:20:00,24.15,24.15,24.11,24.11,19400.0,23.0369,23.0369,22.9988,22.9988,19400.0
2013-08-20 12:30:00,24.13,24.13,24.1,24.1,13000.0,23.0179,23.0179,22.9892,22.9892,13000.0
2013-08-20 12:40:00,24.1,24.11,24.08,24.11,22600.0,22.9892,22.9988,22.9702,22.9988,22600.0
2013-08-20 12:50:00,24.11,24.13,24.09,24.13,15600.0,22.9988,23.0179,22.9797,23.0179,15600.0
2013-08-20 13:00:00,24.13,24.15,24.12,24.14,32800.0,23.0179,23.0369,23.0083,23.0274,32800.0
2013-08-20 13:10:00,24.14,24.14,24.14,24.14,5800.0,23.0274,23.0274,23.0274,23.0274,5800.0
2013-08-20 13:20:00,24.15,24.16,24.14,24.15,80800.0,23.0369,23.0465,23.0274,23.0369,80800.0
2013-08-20 13:30:00,24.14,24.16,24.13,24.15,39600.0,23.0274,23.0465,23.0179,23.0369,39600.0
2013-08-20 13:40:00,24.15,24.16,24.14,24.16,13200.0,23.0369,23.0465,23.0274,23.0465,13200.0
2013-08-20 13:50:00,24.16,24.16,24.15,24.15,8200.0,23.0465,23.0465,23.0369,23.0369,8200.0
2013-08-20 14:00:00,24.15,24.18,24.15,24.18,13400.0,23.0369,23.0655,23.0369,23.0655,13400.0
2013-08-20 14:10:00,24.18,24.19,24.18,24.19,3600.0,23.0655,23.0751,23.0655,23.0751,3600.0
2013-08-20 14:20:00,24.19,24.2,24.17,24.2,26200.0,23.0751,23.0846,23.056,23.0846,26200.0
2013-08-20 14:30:00,24.2,24.2,24.18,24.18,13800.0,23.0846,23.0846,23.0655,23.0655,13800.0
2013-08-20 14:40:00,24.18,24.18,24.16,24.17,13800.0,23.0655,23.0655,23.0465,23.056,13800.0
2013-08-20 14:50:00,24.18,24.18,24.18,24.18,10400.0,23.0655,23.0655,23.0655,23.0655,10400.0
2013-08-20 15:00:00,24.17,24.18,24.16,24.18,8000.0,23.056,23.0655,23.0465,23.0655,8000.0
2013-08-20 15:10:00,24.18,24.2,24.17,24.2,21800.0,23.0655,23.0846,23.056,23.0846,21800.0
2013-08-20 15:20:00,24.2,24.23,24.2,24.23,33000.0,23.0846,23.1132,23.0846,23.1132,33000.0
2013-08-20 15:30:00,24.22,24.24,24.21,24.24,26000.0,23.1037,23.1228,23.0942,23.1228,26000.0
2013-08-20 15:40:00,24.24,24.24,24.21,24.21,44800.0,23.1228,23.1228,23.0942,23.0942,44800.0
2013-08-20 15:50:00,24.21,24.21,24.19,24.19,148000.0,23.0942,23.0942,23.0751,23.0751,148000.0
2013-08-21 09:30:00,24.1,24.16,24.0,24.1,19400.0,22.9892,23.0465,22.8938,22.9892,19400.0
2013-08-21 09:40:00,24.1,24.2,24.08,24.16,8800.0,22.9892,23.0846,22.9702,23.0465,8800.0
2013-08-21 09:50:00,24.17,24.17,24.1,24.11,5800.0,23.056,23.056,22.9892,22.9988,5800.0
2013-08-21 10:00:00,24.1,24.18,24.09,24.15,12200.0,22.9892,23.0655,22.9797,23.0369,12200.0
2013-08-21 10:10:00,24.14,24.14,24.09,24.13,6800.0,23.0274,23.0274,22.9797,23.0179,6800.0
2013-08-21 10:20:00,24.13,24.19,24.11,24.15,19600.0,23.0179,23.0751,22.9988,23.0369,19600.0
2013-08-21 10:30:00,24.15,24.15,24.13,24.13,4400.0,23.0369,23.0369,23.0179,23.0179,4400.0
2013-08-21 10:40:00,24.14,24.18,24.14,24.15,106200.0,23.0274,23.0655,23.0274,23.0369,106200.0
2013-08-21 10:50:00,24.14,24.14,24.09,24.09,10600.0,23.0274,23.0274,22.9797,22.9797,10600.0
2013-08-21 11:00:00,24.08,24.11,24.08,24.1,16000.0,22.9702,22.9988,22.9702,22.9892,16000.0
2013-08-21 11:10:00,24.1,24.13,24.1,24.12,19200.0,22.9892,23.0179,22.9892,23.0083,19200.0
2013-08-21 11:20:00,24.12,24.13,24.11,24.13,11800.0,23.0083,23.0179,22.9988,23.0179,11800.0
2013-08-21 11:30:00,24.13,24.14,24.12,24.14,11000.0,23.0179,23.0274,23.0083,23.0274,11000.0
2013-08-21 11:40:00,24.14,24.16,24.12,24.14,15400.0,23.0274,23.0465,23.0083,23.0274,15400.0
2013-08-21 11:50:00,24.14,24.15,24.13,24.15,9400.0,23.0274,23.0369,23.0179,23.0369,9400.0
2013-08-21 12:00:00,24.14,24.17,24.14,24.16,13000.0,23.0274,23.056,23.0274,23.0465,13000.0
2013-08-21 12:10:00,24.15,24.2,24.15,24.19,10200.0,23.0369,23.0846,23.0369,23.0751,10200.0
2013-08-21 12:20:00,24.2,24.2,24.17,24.17,7200.0,23.0846,23.0846,23.056,23.056,7200.0
2013-08-21 12:30:00,24.18,24.18,24.16,24.17,12800.0,23.0655,23.0655,23.0465,23.056,12800.0
2013-08-21 12:40:00,24.17,24.18,24.16,24.18,7000.0,23.056,23.0655,23.0465,23.0655,7000.0
2013-08-21 12:50:00,24.17,24.18,24.17,24.18,21200.0,23.056,23.0655,23.056,23.0655,21200.0
2013-08-21 13:00:00,24.17,24.18,24.16,24.17,17600.0,23.056,23.0655,23.0465,23.056,17600.0
2013-08-21 13:10:00,24.17,24.18,24.16,24.18,6800.0,23.056,23.0655,23.0465,23.0655,6800.0
2013-08-21 13:20:00,24.18,24.18,24.15,24.16,6600.0,23.0655,23.0655,23.0369,23.0465,6600.0
2013-08-21 13:30:00,24.17,24.17,24.16,24.17,11400.0,23.056,23.056,23.0465,23.056,11400.0
2013-08-21 13:40:00,24.17,24.18,24.17,24.17,6000.0,23.056,23.0655,23.056,23.056,6000.0
2013-08-21 13:50:00,24.18,24.18,24.17,24.18,6000.0,23.0655,23.0655,23.056,23.0655,6000.0
2013-08-21 14:00:00,24.18,24.2,24.08,24.17,65800.0,23.0655,23.0846,22.9702,23.056,65800.0
2013-08-21 14:10:00,24.16,24.25,24.14,24.23,30800.0,23.0465,23.1323,23.0274,23.1132,30800.0
2013-08-21 14:20:00,24.21,24.24,24.15,24.23,14000.0,23.0942,23.1228,23.0369,23.1132,14000.0
2013-08-21 14:30:00,24.24,24.31,24.24,24.29,36600.0,23.1228,23.1896,23.1228,23.1705,36600.0
2013-08-21 14:40:00,24.29,24.3,24.28,24.29,15800.0,23.1705,23.18,23.1609,23.1705,15800.0
2013-08-21 14:50:00,24.3,24.3,24.25,24.25,5600.0,23.18,23.18,23.1323,23.1323,5600.0
2013-08-21 15:00:00,24.27,24.27,24.25,24.25,18400.0,23.1514,23.1514,23.1323,23.1323,18400.0
2013-08-21 15:10:00,24.25,24.26,24.24,24.25,23600.0,23.1323,23.1419,23.1228,23.1323,23600.0
2013-08-21 15:20:00,24.24,24.25,24.23,24.24,37200.0,23.1228,23.1323,23.1132,23.1228,37200.0
2013-08-21 15:30:00,24.24,24.27,24.24,24.25,51200.0,23.1228,23.1514,23.1228,23.1323,51200.0
2013-08-21 15:40:00,24.25,24.25,24.21,24.21,70400.0,23.1323,23.1323,23.0942,23.0942,70400.0
2013-08-21 15:50:00,24.21,24.22,24.15,24.21,178000.0,23.0942,23.1037,23.0369,23.0942,178000.0
2013-08-22 09:30:00,24.18,24.35,24.18,24.35,24800.0,23.0655,23.2277,23.0655,23.2277,24800.0
2013-08-22 09:40:00,24.35,24.36,24.32,24.33,7800.0,23.2277,23.2373,23.1991,23.2086,7800.0
2013-08-22 09:50:00,24.35,24.35,24.31,24.34,4400.0,23.2277,23.2277,23.1896,23.2182,4400.0
2013-08-22 10:00:00,24.35,24.35,24.23,24.23,7600.0,23.2277,23.2277,23.1132,23.1132,7600.0
2013-08-22 10:10:00,24.24,24.31,24.24,24.31,4400.0,23.1228,23.1896,23.1228,23.1896,4400.0
2013-08-22 10:20:00,24.31,24.36,24.31,24.36,7800.0,23.1896,23.2373,23.1896,23.2373,7800.0
2013-08-22 10:30:00,24.36,24.36,24.31,24.31,20600.0,23.2373,23.2373,23.1896,23.1896,20600.0
2013-08-22 10:40:00,24.28,24.35,24.28,24.33,5000.0,23.1609,23.2277,23.1609,23.2086,5000.0
2013-08-22 10:50:00,24.3,24.3,24.26,24.26,3600.0,23.18,23.18,23.1419,23.1419,3600.0
2013-08-22 11:00:00,24.28,24.3,24.28,24.3,7400.0,23.1609,23.18,23.1609,23.18,7400.0
2013-08-22 11:10:00,24.31,24.31,24.29,24.31,4800.0,23.1896,23.1896,23.1705,23.1896,4800.0
2013-08-22 11:20:00,24.32,24.34,24.25,24.27,41800.0,23.1991,23.2182,23.1323,23.1514,41800.0
2013-08-22 11:30:00,24.27,24.29,24.26,24.28,13000.0,23.1514,23.1705,23.1419,23.1609,13000.0
2013-08-22 11:40:00,24.28,24.32,24.27,24.32,22800.0,23.1609,23.1991,23.1514,23.1991,22800.0
2013-08-22 11:50:00,24.32,24.34,24.32,24.32,7200.0,23.1991,23.2182,23.1991,23.1991,7200.0
2013-08-22 12:00:00,24.34,24.34,24.32,24.33,26600.0,23.2182,23.2182,23.1991,23.2086,26600.0
2013-08-22 12:10:00,24.34,24.34,24.33,24.33,2600.0,23.2182,23.2182,23.2086,23.2086,2600.0
2013-08-22 12:20:00,24.34,24.35,24.33,24.35,3600.0,23.2182,23.2277,23.2086,23.2277,3600.0
2013-08-22 12:30:00,24.34,24.34,24.33,24.33,2400.0,23.2182,23.2182,23.2086,23.2086,2400.0
2013-08-22 12:40:00,24.33,24.33,24.32,24.32,1400.0,23.2086,23.2086,23.1991,23.1991,1400.0
2013-08-22 12:50:00,24.32,24.32,24.25,24.27,11000.0,23.1991,23.1991,23.1323,23.1514,11000.0
2013-08-22 13:00:00,24.26,24.38,24.25,24.38,36400.0,23.1419,23.2563,23.1323,23.2563,36400.0
2013-08-22 13:10:00,24.36,24.38,24.36,24.36,2600.0,23.2373,23.2563,23.2373,23.2373,2600.0
2013-08-22 13:20:00,24.39,24.39,24.39,24.39,400.0,23.2659,23.2659,23.2659,23.2659,400.0
2013-08-22 13:30:00,24.39,24.4,24.39,24.4,1000.0,23.2659,23.2754,23.2659,23.2754,1000.0
2013-08-22 13:40:00,24.4,24.4,24.4,24.4,200.0,23.2754,23.2754,23.2754,23.2754,200.0
2013-08-22 13:50:00,24.41,24.45,24.38,24.43,5600.0,23.2849,23.3231,23.2563,23.304,5600.0
2013-08-22 14:00:00,24.44,24.48,24.42,24.46,15400.0,23.3136,23.3517,23.2945,23.3326,15400.0
2013-08-22 14:10:00,24.44,24.44,24.43,24.43,1200.0,23.3136,23.3136,23.304,23.304,1200.0
2013-08-22 14:20:00,24.45,24.45,24.45,24.45,1000.0,23.3231,23.3231,23.3231,23.3231,1000.0
2013-08-22 14:30:00,24.46,24.47,24.46,24.47,1600.0,23.3326,23.3422,23.3326,23.3422,1600.0
2013-08-22 14:40:00,24.47,24.47,24.47,24.47,3600.0,23.3422,23.3422,23.3422,23.3422,3600.0
2013-08-22 14:50:00,24.48,24.49,24.47,24.49,5400.0,23.3517,23.3613,23.3422,23.3613,5400.0
2013-08-22 15:00:00,24.47,24.48,24.45,24.45,3600.0,23.3422,23.3517,23.3231,23.3231,3600.0
2013-08-22 15:10:00,24.46,24.5,24.46,24.48,2800.0,23.3326,23.3708,23.3326,23.3517,2800.0
2013-08-22 15:20:00,24.47,24.5,24.46,24.46,6200.0,23.3422,23.3708,23.3326,23.3326,6200.0
2013-08-22 15:30:00,24.47,24.47,24.43,24.43,36600.0,23.3422,23.3422,23.304,23.304,36600.0
2013-08-22 15:40:00,24.44,24.44,24.41,24.43,32000.0,23.3136,23.3136,23.2849,23.304,32000.0
2013-08-22 15:50:00,24.43,24.45,24.4,24.45,96800.0,23.304,23.3231,23.2754,23.3231,96800.0
2013-08-23 09:30:00,24.5,24.5,24.35,24.38,12800.0,23.3708,23.3708,23.2277,23.2563,12800.0
2013-08-23 09:40:00,24.39,24.39,24.34,24.36,19000.0,23.2659,23.2659,23.2182,23.2373,19000.0
2013-08-23 09:50:00,24.38,24.43,24.34,24.41,9200.0,23.2563,23.304,23.2182,23.2849,9200.0
2013-08-23 10:00:00,24.4,24.42,24.31,24.42,14000.0,23.2754,23.2945,23.1896,23.2945,14000.0
2013-08-23 10:10:00,24.41,24.45,24.38,24.45,24000.0,23.2849,23.3231,23.2563,23.3231,24000.0
2013-08-23 10:20:00,24.45,24.47,24.41,24.43,19200.0,23.3231,23.3422,23.2849,23.304,19200.0
2013-08-23 10:30:00,24.42,24.48,24.42,24.47,12400.0,23.2945,23.3517,23.2945,23.3422,12400.0
2013-08-23 10:40:00,24.46,24.48,24.43,24.43,12400.0,23.3326,23.3517,23.304,23.304,12400.0
2013-08-23 10:50:00,24.45,24.5,24.43,24.49,8400.0,23.3231,23.3708,23.304,23.3613,8400.0
2013-08-23 11:00:00,24.48,24.49,24.44,24.44,9600.0,23.3517,23.3613,23.3136,23.3136,9600.0
2013-08-23 11:10:00,24.43,24.43,24.41,24.42,6200.0,23.304,23.304,23.2849,23.2945,6200.0
2013-08-23 11:20:00,24.42,24.43,24.41,24.42,11400.0,23.2945,23.304,23.2849,23.2945,11400.0
2013-08-23 11:30:00,24.43,24.44,24.4,24.42,13800.0,23.304,23.3136,23.2754,23.2945,13800.0
2013-08-23 11:40:00,24.42,24.45,24.42,24.44,9000.0,23.2945,23.3231,23.2945,23.3136,9000.0
2013-08-23 11:50:00,24.43,24.45,24.43,24.43,6400.0,23.304,23.3231,23.304,23.304,6400.0
2013-08-23 12:00:00,24.45,24.48,24.45,24.47,4800.0,23.3231,23.3517,23.3231,23.3422,4800.0
2013-08-23 12:10:00,24.46,24.46,24.43,24.44,7000.0,23.3326,23.3326,23.304,23.3136,7000.0
2013-08-23 12:20:00,24.45,24.47,24.44,24.47,11000.0,23.3231,23.3422,23.3136,23.3422,11000.0
2013-08-23 12:30:00,24.47,24.47,24.45,24.46,11400.0,23.3422,23.3422,23.3231,23.3326,11400.0
2013-08-23 12:40:00,24.47,24.47,24.45,24.46,7800.0,23.3422,23.3422,23.3231,23.3326,7800.0
2013-08-23 12:50:00,24.45,24.47,24.44,24.47,33000.0,23.3231,23.3422,23.3136,23.3422,33000.0
2013-08-23 13:00:00,24.47,24.47,24.46,24.47,8400.0,23.3422,23.3422,23.3326,23.3422,8400.0
2013-08-23 13:10:00,24.47,24.49,24.46,24.47,11600.0,23.3422,23.3613,23.3326,23.3422,11600.0
2013-08-23 13:20:00,24.47,24.48,24.47,24.48,4200.0,23.3422,23.3517,23.3422,23.3517,4200.0
2013-08-23 13:30:00,24.48,24.48,24.47,24.47,6600.0,23.3517,23.3517,23.3422,23.3422,6600.0
2013-08-23 13:40:00,24.47,24.48,24.47,24.47,12000.0,23.3422,23.3517,23.3422,23.3422,12000.0
2013-08-23 13:50:00,24.47,24.49,24.47,24.48,9800.0,23.3422,23.3613,23.3422,23.3517,9800.0
2013-08-23 14:00:00,24.48,24.48,24.46,24.46,7200.0,23.3517,23.3517,23.3326,23.3326,7200.0
2013-08-23 14:10:00,24.46,24.47,24.46,24.47,17000.0,23.3326,23.3422,23.3326,23.3422,17000.0
2013-08-23 14:20:00,24.47,24.49,24.47,24.47,102400.0,23.3422,23.3613,23.3422,23.3422,102400.0
2013-08-23 14:30:00,24.47,24.48,24.47,24.48,7800.0,23.3422,23.3517,23.3422,23.3517,7800.0
2013-08-23 14:40:00,24.47,24.47,24.46,24.47,11200.0,23.3422,23.3422,23.3326,23.3422,11200.0
2013-08-23 14:50:00,24.47,24.48,24.46,24.47,8000.0,23.3422,23.3517,23.3326,23.3422,8000.0
2013-08-23 15:00:00,24.47,24.48,24.47,24.47,7800.0,23.3422,23.3517,23.3422,23.3422,7800.0
2013-08-23 15:10:00,24.46,24.47,24.46,24.47,72800.0,23.3326,23.3422,23.3326,23.3422,72800.0
2013-08-23 15:20:00,24.46,24.48,24.46,24.47,39400.0,23.3326,23.3517,23.3326,23.3422,39400.0
2013-08-23 15:30:00,24.48,24.48,24.45,24.46,21600.0,23.3517,23.3517,23.3231,23.3326,21600.0
2013-08-23 15:40:00,24.46,24.5,24.45,24.5,43200.0,23.3326,23.3708,23.3231,23.3708,43200.0
2013-08-23 15:50:00,24.5,24.5,24.48,24.49,40400.0,23.3708,23.3708,23.3517,23.3613,40400.0
2013-08-26 09:30:00,24.5,24.5,24.47,24.48,10000.0,23.3708,23.3708,23.3422,23.3517,10000.0
2013-08-26 09:40:00,24.47,24.5,24.43,24.45,14800.0,23.3422,23.3708,23.304,23.3231,14800.0
2013-08-26 09:50:00,24.48,24.54,24.48,24.54,6800.0,23.3517,23.409,23.3517,23.409,6800.0
2013-08-26 10:00:00,24.55,24.64,24.54,24.6,5600.0,23.4185,23.5043,23.409,23.4662,5600.0
2013-08-26 10:10:00,24.61,24.68,24.61,24.65,7400.0,23.4757,23.5425,23.4757,23.5139,7400.0
2013-08-26 10:20:00,24.62,24.67,24.61,24.63,15000.0,23.4853,23.533,23.4757,23.4948,15000.0
2013-08-26 10:30:00,24.64,24.64,24.6,24.61,4600.0,23.5043,23.5043,23.4662,23.4757,4600.0
2013-08-26 10:40:00,24.62,24.63,24.6,24.6,3600.0,23.4853,23.4948,23.4662,23.4662,3600.0
2013-08-26 10:50:00,24.61,24.62,24.58,24.61,14800.0,23.4757,23.4853,23.4471,23.4757,14800.0
2013-08-26 11:00:00,24.61,24.64,24.61,24.61,5000.0,23.4757,23.5043,23.4757,23.4757,5000.0
2013-08-26 11:10:00,24.61,24.65,24.6,24.64,14600.0,23.4757,23.5139,23.4662,23.5043,14600.0
2013-08-26 11:20:00,24.65,24.66,24.63,24.65,4800.0,23.5139,23.5234,23.4948,23.5139,4800.0
2013-08-26 11:30:00,24.66,24.66,24.57,24.57,9600.0,23.5234,23.5234,23.4376,23.4376,9600.0
2013-08-26 11:40:00,24.57,24.59,24.54,24.56,6600.0,23.4376,23.4566,23.409,23.428,6600.0
2013-08-26 11:50:00,24.54,24.56,24.54,24.55,4800.0,23.409,23.428,23.409,23.4185,4800.0
2013-08-26 12:00:00,24.55,24.55,24.51,24.51,8600.0,23.4185,23.4185,23.3803,23.3803,8600.0
2013-08-26 12:10:00,24.5,24.53,24.5,24.53,7800.0,23.3708,23.3994,23.3708,23.3994,7800.0
2013-08-26 12:20:00,24.53,24.57,24.5,24.57,20400.0,23.3994,23.4376,23.3708,23.4376,20400.0
2013-08-26 12:30:00,24.58,24.6,24.57,24.59,5600.0,23.4471,23.4662,23.4376,23.4566,5600.0
2013-08-26 12:40:00,24.59,24.61,24.59,24.6,213600.0,23.4566,23.4757,23.4566,23.4662,213600.0
2013-08-26 12:50:00,24.6,24.61,24.6,24.61,3600.0,23.4662,23.4757,23.4662,23.4757,3600.0
2013-08-26 13:00:00,24.61,24.64,24.61,24.64,9800.0,23.4757,23.5043,23.4757,23.5043,9800.0
2013-08-26 13:10:00,24.63,24.64,24.61,24.62,6800.0,23.4948,23.5043,23.4757,23.4853,6800.0
2013-08-26 13:20:00,24.62,24.62,24.59,24.6,5400.0,23.4853,23.4853,23.4566,23.4662,5400.0
2013-08-26 13:30:00,24.6,24.6,24.57,24.59,3800.0,23.4662,23.4662,23.4376,23.4566,3800.0
2013-08-26 13:40:00,24.57,24.57,24.54,24.55,6800.0,23.4376,23.4376,23.409,23.4185,6800.0
2013-08-26 13:50:00,24.56,24.58,24.54,24.58,8000.0,23.428,23.4471,23.409,23.4471,8000.0
2013-08-26 14:00:00,24.57,24.58,24.55,24.55,15800.0,23.4376,23.4471,23.4185,23.4185,15800.0
2013-08-26 14:10:00,24.56,24.58,24.55,24.57,19400.0,23.428,23.4471,23.4185,23.4376,19400.0
2013-08-26 14:20:00,24.57,24.58,24.52,24.53,21400.0,23.4376,23.4471,23.3899,23.3994,21400.0
2013-08-26 14:30:00,24.53,24.54,24.5,24.5,18000.0,23.3994,23.409,23.3708,23.3708,18000.0
2013-08-26 14:40:00,24.5,24.54,24.5,24.53,13800.0,23.3708,23.409,23.3708,23.3994,13800.0
2013-08-26 14:50:00,24.53,24.58,24.53,24.58,14800.0,23.3994,23.4471,23.3994,23.4471,14800.0
2013-08-26 15:00:00,24.58,24.58,24.55,24.57,14200.0,23.4471,23.4471,23.4185,23.4376,14200.0
2013-08-26 15:10:00,24.56,24.56,24.47,24.5,25000.0,23.428,23.428,23.3422,23.3708,25000.0
2013-08-26 15:20:00,24.5,24.5,24.43,24.47,218600.0,23.3708,23.3708,23.304,23.3422,218600.0
2013-08-26 15:30:00,24.48,24.52,24.47,24.51,37400.0,23.3517,23.3899,23.3422,23.3803,37400.0
2013-08-26 15:40:00,24.5,24.54,24.49,24.5,45000.0,23.3708,23.409,23.3613,23.3708,45000.0
2013-08-26 15:50:00,24.5,24.53,24.49,24.51,70000.0,23.3708,23.3994,23.3613,23.3803,70000.0
2013-08-27 09:30:00,24.33,24.36,24.27,24.3,9600.0,23.2086,23.2373,23.1514,23.18,9600.0
2013-08-27 09:40:00,24.3,24.38,24.3,24.36,20400.0,23.18,23.2563,23.18,23.2373,20400.0
2013-08-27 09:50:00,24.36,24.37,24.24,24.28,7800.0,23.2373,23.2468,23.1228,23.1609,7800.0
2013-08-27 10:00:00,24.3,24.33,24.26,24.31,12200.0,23.18,23.2086,23.1419,23.1896,12200.0
2013-08-27 10:10:00,24.31,24.36,24.31,24.36,14800.0,23.1896,23.2373,23.1896,23.2373,14800.0
2013-08-27 10:20:00,24.35,24.36,24.31,24.33,16800.0,23.2277,23.2373,23.1896,23.2086,16800.0
2013-08-27 10:30:00,24.33,24.35,24.28,24.33,54800.0,23.2086,23.2277,23.1609,23.2086,54800.0
2013-08-27 10:40:00,24.34,24.35,24.3,24.32,12200.0,23.2182,23.2277,23.18,23.1991,12200.0
2013-08-27 10:50:00,24.32,24.36,24.29,24.36,6400.0,23.1991,23.2373,23.1705,23.2373,6400.0
2013-08-27 11:00:00,24.36,24.38,24.32,24.34,6600.0,23.2373,23.2563,23.1991,23.2182,6600.0
2013-08-27 11:10:00,24.33,24.33,24.31,24.31,14400.0,23.2086,23.2086,23.1896,23.1896,14400.0
2013-08-27 11:20:00,24.31,24.32,24.28,24.31,16200.0,23.1896,23.1991,23.1609,23.1896,16200.0
2013-08-27 11:30:00,24.31,24.31,24.23,24.25,8600.0,23.1896,23.1896,23.1132,23.1323,8600.0
2013-08-27 11:40:00,24.25,24.25,24.21,24.22,8000.0,23.1323,23.1323,23.0942,23.1037,8000.0
2013-08-27 11:50:00,24.22,24.23,24.21,24.22,7800.0,23.1037,23.1132,23.0942,23.1037,7800.0
2013-08-27 12:00:00,24.24,24.24,24.18,24.19,11600.0,23.1228,23.1228,23.0655,23.0751,11600.0
2013-08-27 12:10:00,24.19,24.2,24.16,24.16,7800.0,23.0751,23.0846,23.0465,23.0465,7800.0
2013-08-27 12:20:00,24.16,24.18,24.15,24.17,5800.0,23.0465,23.0655,23.0369,23.056,5800.0
2013-08-27 12:30:00,24.16,24.18,24.16,24.18,8200.0,23.0465,23.0655,23.0465,23.0655,8200.0
2013-08-27 12:40:00,24.18,24.18,24.14,24.16,5000.0,23.0655,23.0655,23.0274,23.0465,5000.0
2013-08-27 12:50:00,24.17,24.2,24.16,24.16,7600.0,23.056,23.0846,23.0465,23.0465,7600.0
2013-08-27 13:00:00,24.16,24.17,24.15,24.15,4800.0,23.0465,23.056,23.0369,23.0369,4800.0
2013-08-27 13:10:00,24.16,24.16,24.1,24.11,9400.0,23.0465,23.0465,22.9892,22.9988,9400.0
2013-08-27 13:20:00,24.11,24.11,24.06,24.07,9600.0,22.9988,22.9988,22.9511,22.9606,9600.0
2013-08-27 13:30:00,24.06,24.11,24.06,24.1,10600.0,22.9511,22.9988,22.9511,22.9892,10600.0
2013-08-27 13:40:00,24.09,24.11,24.08,24.09,10600.0,22.9797,22.9988,22.9702,22.9797,10600.0
2013-08-27 13:50:00,24.09,24.1,24.06,24.06,11600.0,22.9797,22.9892,22.9511,22.9511,11600.0
2013-08-27 14:00:00,24.06,24.07,24.04,24.04,9800.0,22.9511,22.9606,22.932,22.932,9800.0
2013-08-27 14:10:00,24.04,24.05,23.99,24.04,15200.0,22.932,22.9415,22.8843,22.932,15200.0
2013-08-27 14:20:00,24.04,24.04,23.97,23.99,13400.0,22.932,22.932,22.8652,22.8843,13400.0
2013-08-27 14:30:00,24.0,24.02,23.99,24.01,16000.0,22.8938,22.9129,22.8843,22.9034,16000.0
2013-08-27 14:40:00,24.01,24.07,24.01,24.07,10200.0,22.9034,22.9606,22.9034,22.9606,10200.0
2013-08-27 14:50:00,24.06,24.07,24.03,24.05,19800.0,22.9511,22.9606,22.9225,22.9415,19800.0
2013-08-27 15:00:00,24.05,24.08,24.05,24.06,13600.0,22.9415,22.9702,22.9415,22.9511,13600.0
2013-08-27 15:10:00,24.06,24.06,24.0,24.01,20200.0,22.9511,22.9511,22.8938,22.9034,20200.0
2013-08-27 15:20:00,24.02,24.07,24.01,24.04,23000.0,22.9129,22.9606,22.9034,22.932,23000.0
2013-08-27 15:30:00,24.04,24.05,24.0,24.03,19000.0,22.932,22.9415,22.8938,22.9225,19000.0
2013-08-27 15:40:00,24.02,24.06,24.0,24.04,54800.0,22.9129,22.9511,22.8938,22.932,54800.0
2013-08-27 15:50:00,24.05,24.05,24.0,24.0,90000.0,22.9415,22.9415,22.8938,22.8938,90000.0
2013-08-28 09:30:00,23.96,24.0,23.89,23.97,13000.0,22.8557,22.8938,22.7889,22.8652,13000.0
2013-08-28 09:40:00,24.0,24.0,23.93,23.93,10000.0,22.8938,22.8938,22.8271,22.8271,10000.0
2013-08-28 09:50:00,23.93,23.96,23.93,23.94,9000.0,22.8271,22.8557,22.8271,22.8366,9000.0
2013-08-28 10:00:00,23.96,23.99,23.92,23.95,16200.0,22.8557,22.8843,22.8175,22.8461,16200.0
2013-08-28 10:10:00,23.94,24.0,23.91,24.0,32600.0,22.8366,22.8938,22.808,22.8938,32600.0
2013-08-28 10:20:00,24.0,24.05,23.99,24.05,11800.0,22.8938,22.9415,22.8843,22.9415,11800.0
2013-08-28 10:30:00,24.04,24.08,24.01,24.07,7000.0,22.932,22.9702,22.9034,22.9606,7000.0
2013-08-28 10:40:00,24.05,24.06,24.04,24.04,10600.0,22.9415,22.9511,22.932,22.932,10600.0
2013-08-28 10:50:00,24.04,24.06,24.03,24.05,5200.0,22.932,22.9511,22.9225,22.9415,5200.0
2013-08-28 11:00:00,24.06,24.07,24.03,24.03,6600.0,22.9511,22.9606,22.9225,22.9225,6600.0
2013-08-28 11:10:00,24.03,24.05,24.02,24.02,9200.0,22.9225,22.9415,22.9129,22.9129,9200.0
2013-08-28 11:20:00,24.04,24.06,24.03,24.04,6000.0,22.932,22.9511,22.9225,22.932,6000.0
2013-08-28 11:30:00,24.04,24.05,24.03,24.04,3400.0,22.932,22.9415,22.9225,22.932,3400.0
2013-08-28 11:40:00,24.06,24.08,24.06,24.07,5800.0,22.9511,22.9702,22.9511,22.9606,5800.0
2013-08-28 11:50:00,24.07,24.11,24.07,24.11,9000.0,22.9606,22.9988,22.9606,22.9988,9000.0
2013-08-28 12:00:00,24.11,24.11,24.08,24.08,6800.0,22.9988,22.9988,22.9702,22.9702,6800.0
2013-08-28 12:10:00,24.08,24.08,24.05,24.08,52600.0,22.9702,22.9702,22.9415,22.9702,52600.0
2013-08-28 12:20:00,24.08,24.11,24.08,24.11,5400.0,22.9702,22.9988,22.9702,22.9988,5400.0
2013-08-28 12:30:00,24.1,24.1,24.08,24.08,6000.0,22.9892,22.9892,22.9702,22.9702,6000.0
2013-08-28 12:40:00,24.09,24.09,24.06,24.08,5200.0,22.9797,22.9797,22.9511,22.9702,5200.0
2013-08-28 12:50:00,24.08,24.1,24.08,24.08,4200.0,22.9702,22.9892,22.9702,22.9702,4200.0
2013-08-28 13:00:00,24.09,24.09,24.06,24.06,1400.0,22.9797,22.9797,22.9511,22.9511,1400.0
2013-08-28 13:10:00,24.07,24.07,24.05,24.05,13200.0,22.9606,22.9606,22.9415,22.9415,13200.0
2013-08-28 13:20:00,24.07,24.08,24.06,24.08,5600.0,22.9606,22.9702,22.9511,22.9702,5600.0
2013-08-28 13:30:00,24.09,24.09,24.06,24.07,7200.0,22.9797,22.9797,22.9511,22.9606,7200.0
2013-08-28 13:40:00,24.07,24.09,24.07,24.07,21600.0,22.9606,22.9797,22.9606,22.9606,21600.0
2013-08-28 13:50:00,24.08,24.1,24.08,24.1,9800.0,22.9702,22.9892,22.9702,22.9892,9800.0
2013-08-28 14:00:00,24.11,24.12,24.09,24.09,4800.0,22.9988,23.0083,22.9797,22.9797,4800.0
2013-08-28 14:10:00,24.08,24.11,24.06,24.08,10200.0,22.9702,22.9988,22.9511,22.9702,10200.0
2013-08-28 14:20:00,24.08,24.11,24.08,24.11,5000.0,22.9702,22.9988,22.9702,22.9988,5000.0
2013-08-28 14:30:00,24.11,24.11,24.06,24.06,12800.0,22.9988,22.9988,22.9511,22.9511,12800.0
2013-08-28 14:40:00,24.07,24.09,24.05,24.09,13800.0,22.9606,22.9797,22.9415,22.9797,13800.0
2013-08-28 14:50:00,24.09,24.09,24.08,24.08,8200.0,22.9797,22.9797,22.9702,22.9702,8200.0
2013-08-28 15:00:00,24.09,24.13,24.09,24.12,16400.0,22.9797,23.0179,22.9797,23.0083,16400.0
2013-08-28 15:10:00,24.13,24.14,24.1,24.1,12800.0,23.0179,23.0274,22.9892,22.9892,12800.0
2013-08-28 15:20:00,24.1,24.15,24.1,24.13,11200.0,22.9892,23.0369,22.9892,23.0179,11200.0
2013-08-28 15:30:00,24.13,24.15,24.12,24.13,14600.0,23.0179,23.0369,23.0083,23.0179,14600.0
2013-08-28 15:40:00,24.12,24.12,24.1,24.11,14400.0,23.0083,23.0083,22.9892,22.9988,14400.0
2013-08-28 15:50:00,24.11,24.11,24.08,24.09,86800.0,22.9988,22.9988,22.9702,22.9797,86800.0
2013-08-29 09:30:00,23.99,24.08,23.99,24.07,12400.0,22.8843,22.9702,22.8843,22.9606,12400.0
2013-08-29 09:40:00,24.1,24.12,24.02,24.07,21200.0,22.9892,23.0083,22.9129,22.9606,21200.0
2013-08-29 09:50:00,24.05,24.1,24.03,24.03,10000.0,22.9415,22.9892,22.9225,22.9225,10000.0
2013-08-29 10:00:00,24.04,24.1,24.02,24.08,26000.0,22.932,22.9892,22.9129,22.9702,26000.0
2013-08-29 10:10:00,24.1,24.1,24.02,24.02,97200.0,22.9892,22.9892,22.9129,22.9129,97200.0
2013-08-29 10:20:00,24.04,24.04,23.92,23.94,21000.0,22.932,22.932,22.8175,22.8366,21000.0
2013-08-29 10:30:00,23.93,24.04,23.93,24.03,16200.0,22.8271,22.932,22.8271,22.9225,16200.0
2013-08-29 10:40:00,24.03,24.1,24.0,24.03,85800.0,22.9225,22.9892,22.8938,22.9225,85800.0
2013-08-29 10:50:00,24.03,24.11,24.01,24.03,78800.0,22.9225,22.9988,22.9034,22.9225,78800.0
2013-08-29 11:00:00,24.04,24.05,24.02,24.02,6600.0,22.932,22.9415,22.9129,22.9129,6600.0
2013-08-29 11:10:00,24.01,24.06,24.01,24.04,6200.0,22.9034,22.9511,22.9034,22.932,6200.0
2013-08-29 11:20:00,24.05,24.1,24.05,24.08,7600.0,22.9415,22.9892,22.9415,22.9702,7600.0
2013-08-29 11:30:00,24.08,24.09,24.02,24.02,34600.0,22.9702,22.9797,22.9129,22.9129,34600.0
2013-08-29 11:40:00,24.02,24.07,24.02,24.06,4800.0,22.9129,22.9606,22.9129,22.9511,4800.0
2013-08-29 11:50:00,24.06,24.07,24.05,24.06,4400.0,22.9511,22.9606,22.9415,22.9511,4400.0
2013-08-29 12:00:00,24.07,24.08,24.05,24.05,6200.0,22.9606,22.9702,22.9415,22.9415,6200.0
2013-08-29 12:10:00,24.04,24.05,24.02,24.03,3600.0,22.932,22.9415,22.9129,22.9225,3600.0
2013-08-29 12:20:00,24.03,24.07,24.03,24.06,6000.0,22.9225,22.9606,22.9225,22.9511,6000.0
2013-08-29 12:30:00,24.06,24.06,24.01,24.01,8800.0,22.9511,22.9511,22.9034,22.9034,8800.0
2013-08-29 12:40:00,24.02,24.06,24.02,24.06,7000.0,22.9129,22.9511,22.9129,22.9511,7000.0
2013-08-29 12:50:00,24.06,24.07,24.05,24.06,5200.0,22.9511,22.9606,22.9415,22.9511,5200.0
2013-08-29 13:00:00,24.07,24.08,24.07,24.08,9800.0,22.9606,22.9702,22.9606,22.9702,9800.0
2013-08-29 13:10:00,24.07,24.08,24.06,24.07,12800.0,22.9606,22.9702,22.9511,22.9606,12800.0
2013-08-29 13:20:00,24.06,24.06,24.02,24.05,11800.0,22.9511,22.9511,22.9129,22.9415,11800.0
2013-08-29 13:30:00,24.05,24.05,24.02,24.04,8600.0,22.9415,22.9415,22.9129,22.932,8600.0
2013-08-29 13:40:00,24.04,24.05,24.04,24.05,3400.0,22.932,22.9415,22.932,22.9415,3400.0
2013-08-29 13:50:00,24.05,24.05,24.02,24.03,9000.0,22.9415,22.9415,22.9129,22.9225,9000.0
2013-08-29 14:00:00,24.05,24.05,24.04,24.05,13200.0,22.9415,22.9415,22.932,22.9415,13200.0
2013-08-29 14:10:00,24.05,24.05,24.03,24.04,8400.0,22.9415,22.9415,22.9225,22.932,8400.0
2013-08-29 14:20:00,24.04,24.05,24.04,24.05,10200.0,22.932,22.9415,22.932,22.9415,10200.0
2013-08-29 14:30:00,24.05,24.05,24.04,24.05,17200.0,22.9415,22.9415,22.932,22.9415,17200.0
2013-08-29 14:40:00,24.05,24.07,24.04,24.06,7200.0,22.9415,22.9606,22.932,22.9511,7200.0
2013-08-29 14:50:00,24.06,24.07,24.04,24.04,10400.0,22.9511,22.9606,22.932,22.932,10400.0
2013-08-29 15:00:00,24.04,24.05,24.02,24.05,19800.0,22.932,22.9415,22.9129,22.9415,19800.0
2013-08-29 15:10:00,24.04,24.05,24.04,24.04,10200.0,22.932,22.9415,22.932,22.932,10200.0
2013-08-29 15:20:00,24.04,24.04,24.02,24.03,23400.0,22.932,22.932,22.9129,22.9225,23400.0
2013-08-29 15:30:00,24.03,24.04,24.02,24.03,47200.0,22.9225,22.932,22.9129,22.9225,47200.0
2013-08-29 15:40:00,24.03,24.05,24.02,24.03,40800.0,22.9225,22.9415,22.9129,22.9225,40800.0
2013-08-29 15:50:00,24.03,24.04,24.02,24.03,62400.0,22.9225,22.932,22.9129,22.9225,62400.0
2013-08-30 09:30:00,24.05,24.05,23.97,24.02,15400.0,22.9415,22.9415,22.8652,22.9129,15400.0
2013-08-30 09:40:00,23.98,24.03,23.95,24.0,8600.0,22.8748,22.9225,22.8461,22.8938,8600.0
2013-08-30 09:50:00,24.0,24.04,24.0,24.02,5200.0,22.8938,22.932,22.8938,22.9129,5200.0
2013-08-30 10:00:00,24.03,24.03,23.98,23.99,12000.0,22.9225,22.9225,22.8748,22.8843,12000.0
2013-08-30 10:10:00,23.99,24.0,23.98,24.0,10000.0,22.8843,22.8938,22.8748,22.8938,10000.0
2013-08-30 10:20:00,24.0,24.0,23.94,23.96,20800.0,22.8938,22.8938,22.8366,22.8557,20800.0
2013-08-30 10:30:00,23.97,23.99,23.93,23.94,7800.0,22.8652,22.8843,22.8271,22.8366,7800.0
2013-08-30 10:40:00,23.93,23.96,23.93,23.95,19600.0,22.8271,22.8557,22.8271,22.8461,19600.0
2013-08-30 10:50:00,23.96,23.97,23.93,23.93,9600.0,22.8557,22.8652,22.8271,22.8271,9600.0
2013-08-30 11:00:00,23.93,23.96,23.92,23.93,18200.0,22.8271,22.8557,22.8175,22.8271,18200.0
2013-08-30 11:10:00,23.92,23.95,23.91,23.92,11600.0,22.8175,22.8461,22.808,22.8175,11600.0
2013-08-30 11:20:00,23.92,23.93,23.9,23.91,10600.0,22.8175,22.8271,22.7985,22.808,10600.0
2013-08-30 11:30:00,23.9,23.92,23.89,23.9,17400.0,22.7985,22.8175,22.7889,22.7985,17400.0
2013-08-30 11:40:00,23.9,23.95,23.89,23.93,17800.0,22.7985,22.8461,22.7889,22.8271,17800.0
2013-08-30 11:50:00,23.93,23.93,23.88,23.88,14000.0,22.8271,22.8271,22.7794,22.7794,14000.0
2013-08-30 12:00:00,23.89,23.92,23.89,23.92,26000.0,22.7889,22.8175,22.7889,22.8175,26000.0
2013-08-30 12:10:00,23.92,23.93,23.91,23.92,10400.0,22.8175,22.8271,22.808,22.8175,10400.0
2013-08-30 12:20:00,23.92,23.92,23.9,23.9,9800.0,22.8175,22.8175,22.7985,22.7985,9800.0
2013-08-30 12:30:00,23.9,23.9,23.88,23.89,14600.0,22.7985,22.7985,22.7794,22.7889,14600.0
2013-08-30 12:40:00,23.88,23.89,23.88,23.88,5000.0,22.7794,22.7889,22.7794,22.7794,5000.0
2013-08-30 12:50:00,23.89,23.9,23.88,23.9,21200.0,22.7889,22.7985,22.7794,22.7985,21200.0
2013-08-30 13:00:00,23.9,23.9,23.86,23.86,50400.0,22.7985,22.7985,22.7603,22.7603,50400.0
2013-08-30 13:10:00,23.86,23.96,23.86,23.91,49600.0,22.7603,22.8557,22.7603,22.808,49600.0
2013-08-30 13:20:00,23.91,23.92,23.86,23.9,11600.0,22.808,22.8175,22.7603,22.7985,11600.0
2013-08-30 13:30:00,23.91,23.93,23.89,23.89,7200.0,22.808,22.8271,22.7889,22.7889,7200.0
2013-08-30 13:40:00,23.89,23.93,23.88,23.91,9800.0,22.7889,22.8271,22.7794,22.808,9800.0
2013-08-30 13:50:00,23.92,23.93,23.91,23.91,12200.0,22.8175,22.8271,22.808,22.808,12200.0
2013-08-30 14:00:00,23.9,23.92,23.86,23.89,13600.0,22.7985,22.8175,22.7603,22.7889,13600.0
2013-08-30 14:10:00,23.89,23.9,23.87,23.89,18200.0,22.7889,22.7985,22.7698,22.7889,18200.0
2013-08-30 14:20:00,23.88,23.9,23.88,23.88,18600.0,22.7794,22.7985,22.7794,22.7794,18600.0
2013-08-30 14:30:00,23.87,23.9,23.87,23.88,19400.0,22.7698,22.7985,22.7698,22.7794,19400.0
2013-08-30 14:40:00,23.88,23.88,23.86,23.86,23200.0,22.7794,22.7794,22.7603,22.7603,23200.0
2013-08-30 14:50:00,23.86,23.9,23.86,23.9,25200.0,22.7603,22.7985,22.7603,22.7985,25200.0
2013-08-30 15:00:00,23.9,23.91,23.86,23.86,26000.0,22.7985,22.808,22.7603,22.7603,26000.0
2013-08-30 15:10:00,23.86,23.9,23.86,23.9,26800.0,22.7603,22.7985,22.7603,22.7985,26800.0
2013-08-30 15:20:00,23.9,23.9,23.86,23.88,21200.0,22.7985,22.7985,22.7603,22.7794,21200.0
2013-08-30 15:30:00,23.88,23.88,23.85,23.86,45800.0,22.7794,22.7794,22.7508,22.7603,45800.0
2013-08-30 15:40:00,23.86,23.86,23.8,23.81,46200.0,22.7603,22.7603,22.7031,22.7126,46200.0
2013-08-30 15:50:00,23.81,23.84,23.78,23.83,79200.0,22.7126,22.7412,22.684,22.7317,79200.0
2013-09-03 09:30:00,24.03,24.04,23.97,24.0,115800.0,22.9225,22.932,22.8652,22.8938,115800.0
2013-09-03 09:40:00,24.02,24.03,23.91,23.91,21400.0,22.9129,22.9225,22.808,22.808,21400.0
2013-09-03 09:50:00,23.92,23.97,23.77,23.83,43600.0,22.8175,22.8652,22.6744,22.7317,43600.0
2013-09-03 10:00:00,23.83,23.84,23.78,23.81,32200.0,22.7317,22.7412,22.684,22.7126,32200.0
2013-09-03 10:10:00,23.8,23.82,23.7,23.75,47400.0,22.7031,22.7221,22.6077,22.6554,47400.0
2013-09-03 10:20:00,23.75,23.75,23.68,23.7,25800.0,22.6554,22.6554,22.5886,22.6077,25800.0
2013-09-03 10:30:00,23.71,23.78,23.68,23.78,43400.0,22.6172,22.684,22.5886,22.684,43400.0
2013-09-03 10:40:00,23.78,23.86,23.75,23.85,40200.0,22.684,22.7603,22.6554,22.7508,40200.0
2013-09-03 10:50:00,23.86,23.92,23.85,23.92,31800.0,22.7603,22.8175,22.7508,22.8175,31800.0
2013-09-03 11:00:00,23.93,24.0,23.93,23.99,28800.0,22.8271,22.8938,22.8271,22.8843,28800.0
2013-09-03 11:10:00,23.99,24.0,23.98,24.0,31000.0,22.8843,22.8938,22.8748,22.8938,31000.0
2013-09-03 11:20:00,23.98,23.99,23.9,23.92,50000.0,22.8748,22.8843,22.7985,22.8175,50000.0
2013-09-03 11:30:00,23.92,24.0,23.92,24.0,37600.0,22.8175,22.8938,22.8175,22.8938,37600.0
2013-09-03 11:40:00,24.0,24.0,23.96,23.99,35400.0,22.8938,22.8938,22.8557,22.8843,35400.0
2013-09-03 11:50:00,23.99,24.02,23.97,24.0,1082200.0,22.8843,22.9129,22.8652,22.8938,1082200.0
2013-09-03 12:00:00,24.0,24.03,24.0,24.02,154800.0,22.8938,22.9225,22.8938,22.9129,154800.0
2013-09-03 12:10:00,24.02,24.02,23.93,23.95,29400.0,22.9129,22.9129,22.8271,22.8461,29400.0
2013-09-03 12:20:00,23.95,23.98,23.93,23.97,18800.0,22.8461,22.8748,22.8271,22.8652,18800.0
2013-09-03 12:30:00,23.97,23.97,23.92,23.93,12600.0,22.8652,22.8652,22.8175,22.8271,12600.0
2013-09-03 12:40:00,23.93,24.0,23.92,23.93,53800.0,22.8271,22.8938,22.8175,22.8271,53800.0
2013-09-03 12:50:00,23.92,23.96,23.92,23.96,39600.0,22.8175,22.8557,22.8175,22.8557,39600.0
2013-09-03 13:00:00,23.95,23.96,23.91,23.93,22200.0,22.8461,22.8557,22.808,22.8271,22200.0
2013-09-03 13:10:00,23.93,23.94,23.86,23.86,28800.0,22.8271,22.8366,22.7603,22.7603,28800.0
2013-09-03 13:20:00,23.86,23.91,23.86,23.89,21200.0,22.7603,22.808,22.7603,22.7889,21200.0
2013-09-03 13:30:00,23.89,23.89,23.85,23.87,21600.0,22.7889,22.7889,22.7508,22.7698,21600.0
2013-09-03 13:40:00,23.86,23.87,23.79,23.79,21400.0,22.7603,22.7698,22.6935,22.6935,21400.0
2013-09-03 13:50:00,23.79,23.83,23.78,23.8,50600.0,22.6935,22.7317,22.684,22.7031,50600.0
2013-09-03 14:00:00,23.8,23.86,23.8,23.85,27400.0,22.7031,22.7603,22.7031,22.7508,27400.0
2013-09-03 14:10:00,23.86,23.88,23.81,23.83,20200.0,22.7603,22.7794,22.7126,22.7317,20200.0
2013-09-03 14:20:00,23.82,23.86,23.82,23.85,67400.0,22.7221,22.7603,22.7221,22.7508,67400.0
2013-09-03 14:30:00,23.84,23.85,23.82,23.83,43600.0,22.7412,22.7508,22.7221,22.7317,43600.0
2013-09-03 14:40:00,23.83,23.85,23.81,23.84,34600.0,22.7317,22.7508,22.7126,22.7412,34600.0
2013-09-03 14:50:00,23.84,23.87,23.81,23.87,19000.0,22.7412,22.7698,22.7126,22.7698,19000.0
2013-09-03 15:00:00,23.88,23.95,23.86,23.94,32400.0,22.7794,22.8461,22.7603,22.8366,32400.0
2013-09-03 15:10:00,23.94,23.96,23.92,23.93,19200.0,22.8366,22.8557,22.8175,22.8271,19200.0
2013-09-03 15:20:00,23.93,23.93,23.88,23.88,20000.0,22.8271,22.8271,22.7794,22.7794,20000.0
2013-09-03 15:30:00,23.89,23.95,23.89,23.95,37400.0,22.7889,22.8461,22.7889,22.8461,37400.0
2013-09-03 15:40:00,23.96,24.0,23.9,23.92,73200.0,22.8557,22.8938,22.7985,22.8175,73200.0
2013-09-03 15:50:00,23.92,23.94,23.88,23.92,120200.0,22.8175,22.8366,22.7794,22.8175,120200.0
2013-09-04 09:30:00,23.96,24.02,23.95,24.0,25400.0,22.8557,22.9129,22.8461,22.8938,25400.0
2013-09-04 09:40:00,24.0,24.03,23.96,24.0,10800.0,22.8938,22.9225,22.8557,22.8938,10800.0
2013-09-04 09:50:00,24.01,24.04,24.0,24.04,7400.0,22.9034,22.932,22.8938,22.932,7400.0
2013-09-04 10:00:00,24.02,24.08,24.02,24.08,11600.0,22.9129,22.9702,22.9129,22.9702,11600.0
2013-09-04 10:10:00,24.07,24.09,24.06,24.06,5400.0,22.9606,22.9797,22.9511,22.9511,5400.0
2013-09-04 10:20:00,24.06,24.06,24.05,24.05,6000.0,22.9511,22.9511,22.9415,22.9415,6000.0
2013-09-04 10:30:00,24.03,24.05,24.02,24.05,3400.0,22.9225,22.9415,22.9129,22.9415,3400.0
2013-09-04 10:40:00,24.04,24.04,24.03,24.03,1600.0,22.932,22.932,22.9225,22.9225,1600.0
2013-09-04 10:50:00,24.03,24.05,24.0,24.0,6800.0,22.9225,22.9415,22.8938,22.8938,6800.0
2013-09-04 11:00:00,24.0,24.06,23.99,24.06,4600.0,22.8938,22.9511,22.8843,22.9511,4600.0
2013-09-04 11:10:00,24.06,24.06,24.04,24.04,4200.0,22.9511,22.9511,22.932,22.932,4200.0
2013-09-04 11:20:00,24.04,24.04,24.01,24.01,2600.0,22.932,22.932,22.9034,22.9034,2600.0
2013-09-04 11:30:00,24.01,24.01,24.0,24.0,3000.0,22.9034,22.9034,22.8938,22.8938,3000.0
2013-09-04 11:40:00,24.0,24.04,24.0,24.02,15800.0,22.8938,22.932,22.8938,22.9129,15800.0
2013-09-04 11:50:00,24.02,24.06,24.02,24.04,24600.0,22.9129,22.9511,22.9129,22.932,24600.0
2013-09-04 12:00:00,24.04,24.04,24.0,24.02,5000.0,22.932,22.932,22.8938,22.9129,5000.0
2013-09-04 12:10:00,24.02,24.03,24.0,24.0,16200.0,22.9129,22.9225,22.8938,22.8938,16200.0
2013-09-04 12:20:00,23.99,23.99,23.96,23.96,3200.0,22.8843,22.8843,22.8557,22.8557,3200.0
2013-09-04 12:30:00,23.97,24.0,23.97,24.0,15400.0,22.8652,22.8938,22.8652,22.8938,15400.0
2013-09-04 12:40:00,24.0,24.0,24.0,24.0,800.0,22.8938,22.8938,22.8938,22.8938,800.0
2013-09-04 12:50:00,24.0,24.0,23.98,23.98,2200.0,22.8938,22.8938,22.8748,22.8748,2200.0
2013-09-04 13:00:00,23.98,23.99,23.98,23.99,800.0,22.8748,22.8843,22.8748,22.8843,800.0
2013-09-04 13:10:00,23.99,24.02,23.99,24.02,19000.0,22.8843,22.9129,22.8843,22.9129,19000.0
2013-09-04 13:20:00,24.0,24.02,24.0,24.02,8400.0,22.8938,22.9129,22.8938,22.9129,8400.0
2013-09-04 13:30:00,24.01,24.02,24.0,24.0,6800.0,22.9034,22.9129,22.8938,22.8938,6800.0
2013-09-04 13:40:00,24.0,24.01,23.99,23.99,4200.0,22.8938,22.9034,22.8843,22.8843,4200.0
2013-09-04 13:50:00,23.99,23.99,23.97,23.98,5000.0,22.8843,22.8843,22.8652,22.8748,5000.0
2013-09-04 14:00:00,23.99,24.0,23.98,23.99,24600.0,22.8843,22.8938,22.8748,22.8843,24600.0
2013-09-04 14:10:00,23.99,24.0,23.98,24.0,12000.0,22.8843,22.8938,22.8748,22.8938,12000.0
2013-09-04 14:20:00,24.0,24.0,23.99,24.0,1800.0,22.8938,22.8938,22.8843,22.8938,1800.0
2013-09-04 14:30:00,23.99,24.0,23.99,24.0,5200.0,22.8843,22.8938,22.8843,22.8938,5200.0
2013-09-04 14:40:00,24.0,24.0,23.97,23.97,8400.0,22.8938,22.8938,22.8652,22.8652,8400.0
2013-09-04 14:50:00,23.97,24.0,23.97,24.0,24200.0,22.8652,22.8938,22.8652,22.8938,24200.0
2013-09-04 15:00:00,24.0,24.0,23.98,23.99,11800.0,22.8938,22.8938,22.8748,22.8843,11800.0
2013-09-04 15:10:00,23.99,24.0,23.98,24.0,16400.0,22.8843,22.8938,22.8748,22.8938,16400.0
2013-09-04 15:20:00,24.0,24.0,23.94,23.97,23000.0,22.8938,22.8938,22.8366,22.8652,23000.0
2013-09-04 15:30:00,23.97,24.0,23.95,23.96,23800.0,22.8652,22.8938,22.8461,22.8557,23800.0
2013-09-04 15:40:00,23.95,24.0,23.95,24.0,35600.0,22.8461,22.8938,22.8461,22.8938,35600.0
2013-09-04 15:50:00,24.0,24.0,23.97,23.98,64200.0,22.8938,22.8938,22.8652,22.8748,64200.0
2013-09-05 09:30:00,23.93,24.03,23.91,24.0,23000.0,22.8271,22.9225,22.808,22.8938,23000.0
2013-09-05 09:40:00,23.98,23.99,23.92,23.96,7800.0,22.8748,22.8843,22.8175,22.8557,7800.0
2013-09-05 09:50:00,23.94,23.95,23.9,23.93,15000.0,22.8366,22.8461,22.7985,22.8271,15000.0
2013-09-05 10:00:00,23.92,23.93,23.88,23.92,14400.0,22.8175,22.8271,22.7794,22.8175,14400.0
2013-09-05 10:10:00,23.93,24.0,23.93,23.99,11400.0,22.8271,22.8938,22.8271,22.8843,11400.0
2013-09-05 10:20:00,23.98,24.0,23.96,23.97,13000.0,22.8748,22.8938,22.8557,22.8652,13000.0
2013-09-05 10:30:00,23.97,23.97,23.89,23.96,18000.0,22.8652,22.8652,22.7889,22.8557,18000.0
2013-09-05 10:40:00,23.96,23.96,23.9,23.91,10800.0,22.8557,22.8557,22.7985,22.808,10800.0
2013-09-05 10:50:00,23.89,23.97,23.89,23.93,16200.0,22.7889,22.8652,22.7889,22.8271,16200.0
2013-09-05 11:00:00,23.93,23.98,23.93,23.96,19800.0,22.8271,22.8748,22.8271,22.8557,19800.0
2013-09-05 11:10:00,23.96,23.98,23.92,23.95,13600.0,22.8557,22.8748,22.8175,22.8461,13600.0
2013-09-05 11:20:00,23.94,23.95,23.92,23.93,12000.0,22.8366,22.8461,22.8175,22.8271,12000.0
2013-09-05 11:30:00,23.93,23.95,23.92,23.93,11400.0,22.8271,22.8461,22.8175,22.8271,11400.0
2013-09-05 11:40:00,23.93,23.96,23.93,23.96,5600.0,22.8271,22.8557,22.8271,22.8557,5600.0
2013-09-05 11:50:00,23.95,23.98,23.94,23.98,7000.0,22.8461,22.8748,22.8366,22.8748,7000.0
2013-09-05 12:00:00,23.98,23.98,23.93,23.93,7400.0,22.8748,22.8748,22.8271,22.8271,7400.0
2013-09-05 12:10:00,23.93,23.94,23.9,23.9,11200.0,22.8271,22.8366,22.7985,22.7985,11200.0
2013-09-05 12:20:00,23.9,23.91,23.88,23.88,11800.0,22.7985,22.808,22.7794,22.7794,11800.0
2013-09-05 12:30:00,23.88,23.88,23.86,23.86,18000.0,22.7794,22.7794,22.7603,22.7603,18000.0
2013-09-05 12:40:00,23.86,23.89,23.86,23.88,11000.0,22.7603,22.7889,22.7603,22.7794,11000.0
2013-09-05 12:50:00,23.88,23.92,23.88,23.92,16600.0,22.7794,22.8175,22.7794,22.8175,16600.0
2013-09-05 13:00:00,23.91,23.91,23.88,23.88,13400.0,22.808,22.808,22.7794,22.7794,13400.0
2013-09-05 13:10:00,23.88,23.91,23.88,23.9,19800.0,22.7794,22.808,22.7794,22.7985,19800.0
2013-09-05 13:20:00,23.9,23.91,23.89,23.9,37200.0,22.7985,22.808,22.7889,22.7985,37200.0
2013-09-05 13:30:00,23.9,23.91,23.89,23.9,8800.0,22.7985,22.808,22.7889,22.7985,8800.0
2013-09-05 13:40:00,23.9,23.91,23.9,23.9,19600.0,22.7985,22.808,22.7985,22.7985,19600.0
2013-09-05 13:50:00,23.89,23.9,23.88,23.88,16200.0,22.7889,22.7985,22.7794,22.7794,16200.0
2013-09-05 14:00:00,23.88,23.9,23.88,23.9,21600.0,22.7794,22.7985,22.7794,22.7985,21600.0
2013-09-05 14:10:00,23.9,23.9,23.89,23.9,19000.0,22.7985,22.7985,22.7889,22.7985,19000.0
2013-09-05 14:20:00,23.89,23.9,23.88,23.88,23800.0,22.7889,22.7985,22.7794,22.7794,23800.0
2013-09-05 14:30:00,23.88,23.89,23.88,23.89,50200.0,22.7794,22.7889,22.7794,22.7889,50200.0
2013-09-05 14:40:00,23.88,23.9,23.88,23.9,26400.0,22.7794,22.7985,22.7794,22.7985,26400.0
2013-09-05 14:50:00,23.9,23.93,23.9,23.91,43400.0,22.7985,22.8271,22.7985,22.808,43400.0
2013-09-05 15:00:00,23.91,23.92,23.9,23.9,33800.0,22.808,22.8175,22.7985,22.7985,33800.0
2013-09-05 15:10:00,23.9,23.91,23.89,23.9,29800.0,22.7985,22.808,22.7889,22.7985,29800.0
2013-09-05 15:20:00,23.9,23.91,23.89,23.91,31400.0,22.7985,22.808,22.7889,22.808,31400.0
2013-09-05 15:30:00,23.91,23.91,23.9,23.91,28200.0,22.808,22.808,22.7985,22.808,28200.0
2013-09-05 15:40:00,23.91,23.91,23.89,23.9,44200.0,22.808,22.808,22.7889,22.7985,44200.0
2013-09-05 15:50:00,23.9,23.9,23.87,23.89,119400.0,22.7985,22.7985,22.7698,22.7889,119400.0
2013-09-06 09:30:00,24.02,24.02,23.93,23.99,61600.0,22.9129,22.9129,22.8271,22.8843,61600.0
2013-09-06 09:40:00,23.94,23.98,23.85,23.93,65400.0,22.8366,22.8748,22.7508,22.8271,65400.0
2013-09-06 09:50:00,23.93,23.96,23.88,23.92,18400.0,22.8271,22.8557,22.7794,22.8175,18400.0
2013-09-06 10:00:00,23.91,23.91,23.84,23.88,24200.0,22.808,22.808,22.7412,22.7794,24200.0
2013-09-06 10:10:00,23.91,23.94,23.9,23.92,39400.0,22.808,22.8366,22.7985,22.8175,39400.0
2013-09-06 10:20:00,23.93,23.96,23.9,23.96,21000.0,22.8271,22.8557,22.7985,22.8557,21000.0
2013-09-06 10:30:00,23.96,24.01,23.96,23.98,14800.0,22.8557,22.9034,22.8557,22.8748,14800.0
2013-09-06 10:40:00,23.98,24.1,23.98,24.06,22200.0,22.8748,22.9892,22.8748,22.9511,22200.0
2013-09-06 10:50:00,24.07,24.11,24.05,24.08,28600.0,22.9606,22.9988,22.9415,22.9702,28600.0
2013-09-06 11:00:00,24.09,24.13,24.09,24.1,14600.0,22.9797,23.0179,22.9797,22.9892,14600.0
2013-09-06 11:10:00,24.1,24.13,24.1,24.12,19000.0,22.9892,23.0179,22.9892,23.0083,19000.0
2013-09-06 11:20:00,24.12,24.12,24.07,24.08,35200.0,23.0083,23.0083,22.9606,22.9702,35200.0
2013-09-06 11:30:00,24.09,24.1,24.06,24.08,8600.0,22.9797,22.9892,22.9511,22.9702,8600.0
2013-09-06 11:40:00,24.08,24.09,24.07,24.07,20600.0,22.9702,22.9797,22.9606,22.9606,20600.0
2013-09-06 11:50:00,24.08,24.08,24.05,24.07,13000.0,22.9702,22.9702,22.9415,22.9606,13000.0
2013-09-06 12:00:00,24.06,24.11,24.06,24.11,6000.0,22.9511,22.9988,22.9511,22.9988,6000.0
2013-09-06 12:10:00,24.1,24.13,24.1,24.13,7400.0,22.9892,23.0179,22.9892,23.0179,7400.0
2013-09-06 12:20:00,24.14,24.14,24.13,24.14,4800.0,23.0274,23.0274,23.0179,23.0274,4800.0
2013-09-06 12:30:00,24.14,24.16,24.14,24.14,4600.0,23.0274,23.0465,23.0274,23.0274,4600.0
2013-09-06 12:40:00,24.14,24.16,24.14,24.16,7400.0,23.0274,23.0465,23.0274,23.0465,7400.0
2013-09-06 12:50:00,24.16,24.17,24.15,24.16,9000.0,23.0465,23.056,23.0369,23.0465,9000.0
2013-09-06 13:00:00,24.15,24.17,24.13,24.13,32400.0,23.0369,23.056,23.0179,23.0179,32400.0
2013-09-06 13:10:00,24.13,24.13,24.1,24.13,12600.0,23.0179,23.0179,22.9892,23.0179,12600.0
2013-09-06 13:20:00,24.14,24.14,24.11,24.11,10000.0,23.0274,23.0274,22.9988,22.9988,10000.0
2013-09-06 13:30:00,24.11,24.14,24.11,24.14,8600.0,22.9988,23.0274,22.9988,23.0274,8600.0
2013-09-06 13:40:00,24.13,24.18,24.11,24.18,9800.0,23.0179,23.0655,22.9988,23.0655,9800.0
2013-09-06 13:50:00,24.18,24.22,24.18,24.22,10800.0,23.0655,23.1037,23.0655,23.1037,10800.0
2013-09-06 14:00:00,24.21,24.24,24.21,24.24,7200.0,23.0942,23.1228,23.0942,23.1228,7200.0
2013-09-06 14:10:00,24.23,24.24,24.2,24.22,7600.0,23.1132,23.1228,23.0846,23.1037,7600.0
2013-09-06 14:20:00,24.22,24.24,24.22,24.24,3400.0,23.1037,23.1228,23.1037,23.1228,3400.0
2013-09-06 14:30:00,24.25,24.27,24.24,24.26,11200.0,23.1323,23.1514,23.1228,23.1419,11200.0
2013-09-06 14:40:00,24.27,24.27,24.24,24.26,10800.0,23.1514,23.1514,23.1228,23.1419,10800.0
2013-09-06 14:50:00,24.25,24.27,24.23,24.23,9800.0,23.1323,23.1514,23.1132,23.1132,9800.0
2013-09-06 15:00:00,24.25,24.25,24.2,24.21,9000.0,23.1323,23.1323,23.0846,23.0942,9000.0
2013-09-06 15:10:00,24.2,24.21,24.18,24.2,6400.0,23.0846,23.0942,23.0655,23.0846,6400.0
2013-09-06 15:20:00,24.21,24.22,24.2,24.22,5800.0,23.0942,23.1037,23.0846,23.1037,5800.0
2013-09-06 15:30:00,24.21,24.21,24.18,24.2,8400.0,23.0942,23.0942,23.0655,23.0846,8400.0
2013-09-06 15:40:00,24.2,24.22,24.15,24.16,25200.0,23.0846,23.1037,23.0369,23.0465,25200.0
2013-09-06 15:50:00,24.16,24.19,24.12,24.14,45800.0,23.0465,23.0751,23.0083,23.0274,45800.0
2013-09-09 09:30:00,24.25,24.35,24.25,24.33,50000.0,23.1323,23.2277,23.1323,23.2086,50000.0
2013-09-09 09:40:00,24.36,24.44,24.3,24.43,15200.0,23.2373,23.3136,23.18,23.304,15200.0
2013-09-09 09:50:00,24.42,24.47,24.38,24.45,15000.0,23.2945,23.3422,23.2563,23.3231,15000.0
2013-09-09 10:00:00,24.46,24.48,24.41,24.41,9400.0,23.3326,23.3517,23.2849,23.2849,9400.0
2013-09-09 10:10:00,24.42,24.48,24.4,24.47,12800.0,23.2945,23.3517,23.2754,23.3422,12800.0
2013-09-09 10:20:00,24.45,24.48,24.39,24.39,18400.0,23.3231,23.3517,23.2659,23.2659,18400.0
2013-09-09 10:30:00,24.4,24.46,24.4,24.41,27800.0,23.2754,23.3326,23.2754,23.2849,27800.0
2013-09-09 10:40:00,24.41,24.46,24.41,24.44,8200.0,23.2849,23.3326,23.2849,23.3136,8200.0
2013-09-09 10:50:00,24.44,24.44,24.41,24.44,11800.0,23.3136,23.3136,23.2849,23.3136,11800.0
2013-09-09 11:00:00,24.45,24.46,24.41,24.43,11000.0,23.3231,23.3326,23.2849,23.304,11000.0
2013-09-09 11:10:00,24.43,24.46,24.4,24.41,9200.0,23.304,23.3326,23.2754,23.2849,9200.0
2013-09-09 11:20:00,24.41,24.41,24.38,24.4,13400.0,23.2849,23.2849,23.2563,23.2754,13400.0
2013-09-09 11:30:00,24.4,24.43,24.4,24.43,8200.0,23.2754,23.304,23.2754,23.304,8200.0
2013-09-09 11:40:00,24.43,24.45,24.42,24.42,9600.0,23.304,23.3231,23.2945,23.2945,9600.0
2013-09-09 11:50:00,24.42,24.43,24.4,24.41,3400.0,23.2945,23.304,23.2754,23.2849,3400.0
2013-09-09 12:00:00,24.41,24.43,24.41,24.43,6800.0,23.2849,23.304,23.2849,23.304,6800.0
2013-09-09 12:10:00,24.43,24.47,24.43,24.46,7600.0,23.304,23.3422,23.304,23.3326,7600.0
2013-09-09 12:20:00,24.46,24.46,24.43,24.43,4400.0,23.3326,23.3326,23.304,23.304,4400.0
2013-09-09 12:30:00,24.44,24.45,24.43,24.45,5800.0,23.3136,23.3231,23.304,23.3231,5800.0
2013-09-09 12:40:00,24.46,24.5,24.46,24.49,42800.0,23.3326,23.3708,23.3326,23.3613,42800.0
2013-09-09 12:50:00,24.49,24.5,24.47,24.5,11000.0,23.3613,23.3708,23.3422,23.3708,11000.0
2013-09-09 13:00:00,24.5,24.5,24.48,24.5,13200.0,23.3708,23.3708,23.3517,23.3708,13200.0
2013-09-09 13:10:00,24.5,24.52,24.5,24.51,8800.0,23.3708,23.3899,23.3708,23.3803,8800.0
2013-09-09 13:20:00,24.51,24.53,24.5,24.51,12400.0,23.3803,23.3994,23.3708,23.3803,12400.0
2013-09-09 13:30:00,24.51,24.53,24.51,24.52,10200.0,23.3803,23.3994,23.3803,23.3899,10200.0
2013-09-09 13:40:00,24.52,24.55,24.51,24.55,13800.0,23.3899,23.4185,23.3803,23.4185,13800.0
2013-09-09 13:50:00,24.54,24.59,24.53,24.58,24400.0,23.409,23.4566,23.3994,23.4471,24400.0
2013-09-09 14:00:00,24.58,24.6,24.56,24.57,17200.0,23.4471,23.4662,23.428,23.4376,17200.0
2013-09-09 14:10:00,24.57,24.58,24.54,24.57,18000.0,23.4376,23.4471,23.409,23.4376,18000.0
2013-09-09 14:20:00,24.57,24.57,24.53,24.54,15400.0,23.4376,23.4376,23.3994,23.409,15400.0
2013-09-09 14:30:00,24.53,24.57,24.53,24.55,15200.0,23.3994,23.4376,23.3994,23.4185,15200.0
2013-09-09 14:40:00,24.55,24.55,24.54,24.55,5400.0,23.4185,23.4185,23.409,23.4185,5400.0
2013-09-09 14:50:00,24.55,24.56,24.54,24.55,11400.0,23.4185,23.428,23.409,23.4185,11400.0
2013-09-09 15:00:00,24.55,24.56,24.53,24.54,9800.0,23.4185,23.428,23.3994,23.409,9800.0
2013-09-09 15:10:00,24.53,24.53,24.52,24.52,16400.0,23.3994,23.3994,23.3899,23.3899,16400.0
2013-09-09 15:20:00,24.52,24.52,24.5,24.52,21800.0,23.3899,23.3899,23.3708,23.3899,21800.0
2013-09-09 15:30:00,24.52,24.54,24.52,24.53,20400.0,23.3899,23.409,23.3899,23.3994,20400.0
2013-09-09 15:40:00,24.52,24.53,24.5,24.53,41000.0,23.3899,23.3994,23.3708,23.3994,41000.0
2013-09-09 15:50:00,24.53,24.54,24.5,24.52,69200.0,23.3994,23.409,23.3708,23.3899,69200.0
2013-09-10 09:30:00,24.65,24.73,24.6,24.67,8200.0,23.5139,23.5902,23.4662,23.533,8200.0
2013-09-10 09:40:00,24.64,24.7,24.62,24.66,8000.0,23.5043,23.5616,23.4853,23.5234,8000.0
2013-09-10 09:50:00,24.67,24.7,24.63,24.66,2800.0,23.533,23.5616,23.4948,23.5234,2800.0
2013-09-10 10:00:00,24.7,24.72,24.68,24.7,7000.0,23.5616,23.5807,23.5425,23.5616,7000.0
2013-09-10 10:10:00,24.7,24.71,24.64,24.66,8600.0,23.5616,23.5711,23.5043,23.5234,8600.0
2013-09-10 10:20:00,24.66,24.75,24.66,24.73,41800.0,23.5234,23.6093,23.5234,23.5902,41800.0
2013-09-10 10:30:00,24.72,24.75,24.71,24.73,5600.0,23.5807,23.6093,23.5711,23.5902,5600.0
2013-09-10 10:40:00,24.72,24.75,24.72,24.74,9600.0,23.5807,23.6093,23.5807,23.5997,9600.0
2013-09-10 10:50:00,24.74,24.75,24.73,24.75,17000.0,23.5997,23.6093,23.5902,23.6093,17000.0
2013-09-10 11:00:00,24.74,24.74,24.72,24.72,3400.0,23.5997,23.5997,23.5807,23.5807,3400.0
2013-09-10 11:10:00,24.72,24.72,24.68,24.7,12200.0,23.5807,23.5807,23.5425,23.5616,12200.0
2013-09-10 11:20:00,24.7,24.73,24.7,24.72,27000.0,23.5616,23.5902,23.5616,23.5807,27000.0
2013-09-10 11:30:00,24.73,24.73,24.7,24.7,5400.0,23.5902,23.5902,23.5616,23.5616,5400.0
2013-09-10 11:40:00,24.69,24.7,24.67,24.68,9000.0,23.552,23.5616,23.533,23.5425,9000.0
2013-09-10 11:50:00,24.67,24.72,24.67,24.69,23600.0,23.533,23.5807,23.533,23.552,23600.0
2013-09-10 12:00:00,24.7,24.7,24.68,24.69,12800.0,23.5616,23.5616,23.5425,23.552,12800.0
2013-09-10 12:10:00,24.69,24.7,24.65,24.65,9800.0,23.552,23.5616,23.5139,23.5139,9800.0
2013-09-10 12:20:00,24.65,24.65,24.62,24.63,10200.0,23.5139,23.5139,23.4853,23.4948,10200.0
2013-09-10 12:30:00,24.63,24.64,24.61,24.63,21800.0,23.4948,23.5043,23.4757,23.4948,21800.0
2013-09-10 12:40:00,24.63,24.63,24.61,24.61,5200.0,23.4948,23.4948,23.4757,23.4757,5200.0
2013-09-10 12:50:00,24.6,24.63,24.6,24.63,7600.0,23.4662,23.4948,23.4662,23.4948,7600.0
2013-09-10 13:00:00,24.64,24.64,24.61,24.61,3400.0,23.5043,23.5043,23.4757,23.4757,3400.0
2013-09-10 13:10:00,24.61,24.62,24.6,24.62,8400.0,23.4757,23.4853,23.4662,23.4853,8400.0
2013-09-10 13:20:00,24.61,24.64,24.61,24.63,5800.0,23.4757,23.5043,23.4757,23.4948,5800.0
2013-09-10 13:30:00,24.64,24.64,24.63,24.63,3800.0,23.5043,23.5043,23.4948,23.4948,3800.0
2013-09-10 13:40:00,24.63,24.64,24.63,24.63,8400.0,23.4948,23.5043,23.4948,23.4948,8400.0
2013-09-10 13:50:00,24.63,24.64,24.62,24.62,9000.0,23.4948,23.5043,23.4853,23.4853,9000.0
2013-09-10 14:00:00,24.62,24.64,24.62,24.63,13800.0,23.4853,23.5043,23.4853,23.4948,13800.0
2013-09-10 14:10:00,24.63,24.65,24.62,24.63,6800.0,23.4948,23.5139,23.4853,23.4948,6800.0
2013-09-10 14:20:00,24.63,24.65,24.62,24.64,25400.0,23.4948,23.5139,23.4853,23.5043,25400.0
2013-09-10 14:30:00,24.64,24.65,24.64,24.64,19200.0,23.5043,23.5139,23.5043,23.5043,19200.0
2013-09-10 14:40:00,24.64,24.64,24.62,24.63,19200.0,23.5043,23.5043,23.4853,23.4948,19200.0
2013-09-10 14:50:00,24.64,24.64,24.62,24.64,13400.0,23.5043,23.5043,23.4853,23.5043,13400.0
2013-09-10 15:00:00,24.64,24.65,24.63,24.64,19400.0,23.5043,23.5139,23.4948,23.5043,19400.0
2013-09-10 15:10:00,24.64,24.65,24.63,24.65,13200.0,23.5043,23.5139,23.4948,23.5139,13200.0
2013-09-10 15:20:00,24.64,24.66,24.64,24.64,19800.0,23.5043,23.5234,23.5043,23.5043,19800.0
2013-09-10 15:30:00,24.65,24.65,24.64,24.65,15400.0,23.5139,23.5139,23.5043,23.5139,15400.0
2013-09-10 15:40:00,24.66,24.66,24.61,24.63,36400.0,23.5234,23.5234,23.4757,23.4948,36400.0
2013-09-10 15:50:00,24.63,24.68,24.61,24.66,123000.0,23.4948,23.5425,23.4757,23.5234,123000.0
2013-09-11 09:30:00,24.65,24.77,24.6,24.77,6600.0,23.5139,23.6284,23.4662,23.6284,6600.0
2013-09-11 09:40:00,24.72,24.72,24.68,24.72,4000.0,23.5807,23.5807,23.5425,23.5807,4000.0
2013-09-11 09:50:00,24.72,24.73,24.68,24.71,4000.0,23.5807,23.5902,23.5425,23.5711,4000.0
2013-09-11 10:00:00,24.73,24.79,24.73,24.77,4600.0,23.5902,23.6474,23.5902,23.6284,4600.0
2013-09-11 10:10:00,24.76,24.78,24.72,24.77,10200.0,23.6188,23.6379,23.5807,23.6284,10200.0
2013-09-11 10:20:00,24.77,24.79,24.75,24.78,18200.0,23.6284,23.6474,23.6093,23.6379,18200.0
2013-09-11 10:30:00,24.77,24.83,24.73,24.73,33800.0,23.6284,23.6856,23.5902,23.5902,33800.0
2013-09-11 10:40:00,24.73,24.73,24.68,24.69,6600.0,23.5902,23.5902,23.5425,23.552,6600.0
2013-09-11 10:50:00,24.7,24.75,24.7,24.75,10600.0,23.5616,23.6093,23.5616,23.6093,10600.0
2013-09-11 11:00:00,24.74,24.78,24.74,24.78,4800.0,23.5997,23.6379,23.5997,23.6379,4800.0
2013-09-11 11:10:00,24.78,24.78,24.73,24.74,12400.0,23.6379,23.6379,23.5902,23.5997,12400.0
2013-09-11 11:20:00,24.75,24.75,24.74,24.75,7400.0,23.6093,23.6093,23.5997,23.6093,7400.0
2013-09-11 11:30:00,24.75,24.8,24.75,24.79,13200.0,23.6093,23.657,23.6093,23.6474,13200.0
2013-09-11 11:40:00,24.79,24.79,24.77,24.78,3400.0,23.6474,23.6474,23.6284,23.6379,3400.0
2013-09-11 11:50:00,24.76,24.76,24.74,24.75,5800.0,23.6188,23.6188,23.5997,23.6093,5800.0
2013-09-11 12:00:00,24.75,24.75,24.75,24.75,9200.0,23.6093,23.6093,23.6093,23.6093,9200.0
2013-09-11 12:10:00,24.75,24.79,24.75,24.79,13600.0,23.6093,23.6474,23.6093,23.6474,13600.0
2013-09-11 12:20:00,24.78,24.79,24.78,24.78,31400.0,23.6379,23.6474,23.6379,23.6379,31400.0
2013-09-11 12:30:00,24.79,24.79,24.77,24.77,17600.0,23.6474,23.6474,23.6284,23.6284,17600.0
2013-09-11 12:40:00,24.77,24.81,24.77,24.81,20200.0,23.6284,23.6665,23.6284,23.6665,20200.0
2013-09-11 12:50:00,24.81,24.82,24.81,24.82,10200.0,23.6665,23.676,23.6665,23.676,10200.0
2013-09-11 13:00:00,24.82,24.82,24.8,24.8,2000.0,23.676,23.676,23.657,23.657,2000.0
2013-09-11 13:10:00,24.8,24.81,24.79,24.8,9200.0,23.657,23.6665,23.6474,23.657,9200.0
2013-09-11 13:20:00,24.79,24.79,24.77,24.78,10800.0,23.6474,23.6474,23.6284,23.6379,10800.0
2013-09-11 13:30:00,24.78,24.79,24.77,24.77,10800.0,23.6379,23.6474,23.6284,23.6284,10800.0
2013-09-11 13:40:00,24.77,24.77,24.75,24.76,12800.0,23.6284,23.6284,23.6093,23.6188,12800.0
2013-09-11 13:50:00,24.76,24.81,24.76,24.8,23800.0,23.6188,23.6665,23.6188,23.657,23800.0
2013-09-11 14:00:00,24.8,24.82,24.8,24.82,7400.0,23.657,23.676,23.657,23.676,7400.0
2013-09-11 14:10:00,24.82,24.82,24.8,24.82,13600.0,23.676,23.676,23.657,23.676,13600.0
2013-09-11 14:20:00,24.81,24.83,24.81,24.82,15400.0,23.6665,23.6856,23.6665,23.676,15400.0
2013-09-11 14:30:00,24.82,24.83,24.82,24.83,12800.0,23.676,23.6856,23.676,23.6856,12800.0
2013-09-11 14:40:00,24.82,24.83,24.81,24.82,16600.0,23.676,23.6856,23.6665,23.676,16600.0
2013-09-11 14:50:00,24.82,24.83,24.81,24.82,17800.0,23.676,23.6856,23.6665,23.676,17800.0
2013-09-11 15:00:00,24.82,24.85,24.82,24.83,24600.0,23.676,23.7047,23.676,23.6856,24600.0
2013-09-11 15:10:00,24.83,24.84,24.83,24.83,12000.0,23.6856,23.6951,23.6856,23.6856,12000.0
2013-09-11 15:20:00,24.83,24.85,24.83,24.83,19400.0,23.6856,23.7047,23.6856,23.6856,19400.0
2013-09-11 15:30:00,24.83,24.84,24.82,24.84,25000.0,23.6856,23.6951,23.676,23.6951,25000.0
2013-09-11 15:40:00,24.84,24.84,24.8,24.81,33200.0,23.6951,23.6951,23.657,23.6665,33200.0
2013-09-11 15:50:00,24.81,24.82,24.79,24.82,74000.0,23.6665,23.676,23.6474,23.676,74000.0
2013-09-12 09:30:00,24.83,24.84,24.77,24.8,11600.0,23.6856,23.6951,23.6284,23.657,11600.0
2013-09-12 09:40:00,24.8,24.85,24.8,24.84,14800.0,23.657,23.7047,23.657,23.6951,14800.0
2013-09-12 09:50:00,24.84,24.91,24.84,24.91,72600.0,23.6951,23.7619,23.6951,23.7619,72600.0
2013-09-12 10:00:00,24.91,24.93,24.87,24.89,2800.0,23.7619,23.781,23.7237,23.7428,2800.0
2013-09-12 10:10:00,24.89,24.94,24.89,24.92,10400.0,23.7428,23.7905,23.7428,23.7714,10400.0
2013-09-12 10:20:00,24.92,24.95,24.91,24.94,5200.0,23.7714,23.8001,23.7619,23.7905,5200.0
2013-09-12 10:30:00,24.95,24.97,24.93,24.95,4200.0,23.8001,23.8191,23.781,23.8001,4200.0
2013-09-12 10:40:00,24.94,24.95,24.93,24.93,10200.0,23.7905,23.8001,23.781,23.781,10200.0
2013-09-12 10:50:00,24.92,24.93,24.89,24.89,5000.0,23.7714,23.781,23.7428,23.7428,5000.0
2013-09-12 11:00:00,24.89,24.9,24.85,24.85,7600.0,23.7428,23.7524,23.7047,23.7047,7600.0
2013-09-12 11:10:00,24.85,24.85,24.79,24.81,68000.0,23.7047,23.7047,23.6474,23.6665,68000.0
2013-09-12 11:20:00,24.81,24.83,24.81,24.83,7600.0,23.6665,23.6856,23.6665,23.6856,7600.0
2013-09-12 11:30:00,24.83,24.83,24.77,24.77,3800.0,23.6856,23.6856,23.6284,23.6284,3800.0
2013-09-12 11:40:00,24.78,24.8,24.78,24.78,2200.0,23.6379,23.657,23.6379,23.6379,2200.0
2013-09-12 11:50:00,24.77,24.82,24.77,24.82,15200.0,23.6284,23.676,23.6284,23.676,15200.0
2013-09-12 12:00:00,24.83,24.83,24.82,24.82,2600.0,23.6856,23.6856,23.676,23.676,2600.0
2013-09-12 12:10:00,24.8,24.81,24.79,24.79,6000.0,23.657,23.6665,23.6474,23.6474,6000.0
2013-09-12 12:20:00,24.79,24.79,24.76,24.78,4600.0,23.6474,23.6474,23.6188,23.6379,4600.0
2013-09-12 12:30:00,24.77,24.8,24.77,24.8,15000.0,23.6284,23.657,23.6284,23.657,15000.0
2013-09-12 12:40:00,24.79,24.81,24.78,24.81,6400.0,23.6474,23.6665,23.6379,23.6665,6400.0
2013-09-12 12:50:00,24.8,24.8,24.78,24.78,6800.0,23.657,23.657,23.6379,23.6379,6800.0
2013-09-12 13:00:00,24.79,24.83,24.79,24.82,12600.0,23.6474,23.6856,23.6474,23.676,12600.0
2013-09-12 13:10:00,24.82,24.85,24.82,24.85,9200.0,23.676,23.7047,23.676,23.7047,9200.0
2013-09-12 13:20:00,24.85,24.85,24.83,24.84,10400.0,23.7047,23.7047,23.6856,23.6951,10400.0
2013-09-12 13:30:00,24.83,24.84,24.82,24.82,3800.0,23.6856,23.6951,23.676,23.676,3800.0
2013-09-12 13:40:00,24.82,24.82,24.78,24.79,9800.0,23.676,23.676,23.6379,23.6474,9800.0
2013-09-12 13:50:00,24.79,24.8,24.78,24.78,4000.0,23.6474,23.657,23.6379,23.6379,4000.0
2013-09-12 14:00:00,24.78,24.78,24.77,24.78,1800.0,23.6379,23.6379,23.6284,23.6379,1800.0
2013-09-12 14:10:00,24.78,24.78,24.77,24.78,2200.0,23.6379,23.6379,23.6284,23.6379,2200.0
2013-09-12 14:20:00,24.76,24.77,24.74,24.74,5400.0,23.6188,23.6284,23.5997,23.5997,5400.0
2013-09-12 14:30:00,24.74,24.74,24.7,24.7,5600.0,23.5997,23.5997,23.5616,23.5616,5600.0
2013-09-12 14:40:00,24.7,24.72,24.7,24.72,3600.0,23.5616,23.5807,23.5616,23.5807,3600.0
2013-09-12 14:50:00,24.72,24.74,24.71,24.72,9600.0,23.5807,23.5997,23.5711,23.5807,9600.0
2013-09-12 15:00:00,24.73,24.74,24.7,24.7,7200.0,23.5902,23.5997,23.5616,23.5616,7200.0
2013-09-12 15:10:00,24.7,24.71,24.7,24.7,7600.0,23.5616,23.5711,23.5616,23.5616,7600.0
2013-09-12 15:20:00,24.7,24.71,24.7,24.71,4400.0,23.5616,23.5711,23.5616,23.5711,4400.0
2013-09-12 15:30:00,24.71,24.71,24.7,24.7,10600.0,23.5711,23.5711,23.5616,23.5616,10600.0
2013-09-12 15:40:00,24.7,24.7,24.68,24.68,18800.0,23.5616,23.5616,23.5425,23.5425,18800.0
2013-09-12 15:50:00,24.68,24.69,24.67,24.68,55600.0,23.5425,23.552,23.533,23.5425,55600.0
2013-09-13 09:30:00,24.79,24.79,24.65,24.68,20400.0,23.6474,23.6474,23.5139,23.5425,20400.0
2013-09-13 09:40:00,24.66,24.73,24.61,24.66,18600.0,23.5234,23.5902,23.4757,23.5234,18600.0
2013-09-13 09:50:00,24.68,24.75,24.68,24.7,4400.0,23.5425,23.6093,23.5425,23.5616,4400.0
2013-09-13 10:00:00,24.71,24.71,24.55,24.57,8600.0,23.5711,23.5711,23.4185,23.4376,8600.0
2013-09-13 10:10:00,24.57,24.59,24.53,24.54,41800.0,23.4376,23.4566,23.3994,23.409,41800.0
2013-09-13 10:20:00,24.54,24.56,24.53,24.56,4200.0,23.409,23.428,23.3994,23.428,4200.0
2013-09-13 10:30:00,24.58,24.64,24.56,24.63,6600.0,23.4471,23.5043,23.428,23.4948,6600.0
2013-09-13 10:40:00,24.63,24.7,24.63,24.63,27000.0,23.4948,23.5616,23.4948,23.4948,27000.0
2013-09-13 10:50:00,24.63,24.68,24.63,24.68,10600.0,23.4948,23.5425,23.4948,23.5425,10600.0
2013-09-13 11:00:00,24.68,24.68,24.63,24.63,6200.0,23.5425,23.5425,23.4948,23.4948,6200.0
2013-09-13 11:10:00,24.64,24.65,24.64,24.64,5200.0,23.5043,23.5139,23.5043,23.5043,5200.0
2013-09-13 11:20:00,24.64,24.68,24.63,24.66,4600.0,23.5043,23.5425,23.4948,23.5234,4600.0
2013-09-13 11:30:00,24.66,24.68,24.66,24.67,2800.0,23.5234,23.5425,23.5234,23.533,2800.0
2013-09-13 11:40:00,24.68,24.68,24.63,24.64,4400.0,23.5425,23.5425,23.4948,23.5043,4400.0
2013-09-13 11:50:00,24.62,24.65,24.62,24.63,3600.0,23.4853,23.5139,23.4853,23.4948,3600.0
2013-09-13 12:00:00,24.64,24.66,24.63,24.63,3400.0,23.5043,23.5234,23.4948,23.4948,3400.0
2013-09-13 12:10:00,24.64,24.66,24.63,24.63,6600.0,23.5043,23.5234,23.4948,23.4948,6600.0
2013-09-13 12:20:00,24.63,24.63,24.63,24.63,1000.0,23.4948,23.4948,23.4948,23.4948,1000.0
2013-09-13 12:30:00,24.63,24.63,24.61,24.62,3400.0,23.4948,23.4948,23.4757,23.4853,3400.0
2013-09-13 12:40:00,24.61,24.61,24.6,24.61,2600.0,23.4757,23.4757,23.4662,23.4757,2600.0
2013-09-13 12:50:00,24.61,24.64,24.61,24.62,7600.0,23.4757,23.5043,23.4757,23.4853,7600.0
2013-09-13 13:00:00,24.63,24.66,24.62,24.66,4600.0,23.4948,23.5234,23.4853,23.5234,4600.0
2013-09-13 13:10:00,24.66,24.67,24.65,24.66,2000.0,23.5234,23.533,23.5139,23.5234,2000.0
2013-09-13 13:20:00,24.67,24.7,24.67,24.68,4400.0,23.533,23.5616,23.533,23.5425,4400.0
2013-09-13 13:30:00,24.68,24.68,24.65,24.65,1200.0,23.5425,23.5425,23.5139,23.5139,1200.0
2013-09-13 13:40:00,24.66,24.69,24.65,24.67,4000.0,23.5234,23.552,23.5139,23.533,4000.0
2013-09-13 13:50:00,24.66,24.66,24.66,24.66,2600.0,23.5234,23.5234,23.5234,23.5234,2600.0
2013-09-13 14:00:00,24.66,24.68,24.66,24.67,1200.0,23.5234,23.5425,23.5234,23.533,1200.0
2013-09-13 14:10:00,24.69,24.7,24.68,24.7,4000.0,23.552,23.5616,23.5425,23.5616,4000.0
2013-09-13 14:20:00,24.7,24.72,24.68,24.72,9000.0,23.5616,23.5807,23.5425,23.5807,9000.0
2013-09-13 14:30:00,24.72,24.73,24.68,24.7,40800.0,23.5807,23.5902,23.5425,23.5616,40800.0
2013-09-13 14:40:00,24.7,24.7,24.68,24.68,2000.0,23.5616,23.5616,23.5425,23.5425,2000.0
2013-09-13 14:50:00,24.69,24.7,24.68,24.7,5400.0,23.552,23.5616,23.5425,23.5616,5400.0
2013-09-13 15:00:00,24.71,24.71,24.68,24.68,10600.0,23.5711,23.5711,23.5425,23.5425,10600.0
2013-09-13 15:10:00,24.68,24.71,24.68,24.71,6200.0,23.5425,23.5711,23.5425,23.5711,6200.0
2013-09-13 15:20:00,24.7,24.71,24.69,24.71,7200.0,23.5616,23.5711,23.552,23.5711,7200.0
2013-09-13 15:30:00,24.7,24.71,24.7,24.71,11600.0,23.5616,23.5711,23.5616,23.5711,11600.0
2013-09-13 15:40:00,24.7,24.72,24.7,24.71,15200.0,23.5616,23.5807,23.5616,23.5711,15200.0
2013-09-13 15:50:00,24.71,24.72,24.68,24.71,62400.0,23.5711,23.5807,23.5425,23.5711,62400.0
2013-09-16 09:30:00,24.89,24.96,24.88,24.89,12200.0,23.7428,23.8096,23.7333,23.7428,12200.0
2013-09-16 09:40:00,24.92,24.92,24.85,24.88,6000.0,23.7714,23.7714,23.7047,23.7333,6000.0
2013-09-16 09:50:00,24.88,24.88,24.85,24.86,4800.0,23.7333,23.7333,23.7047,23.7142,4800.0
2013-09-16 10:00:00,24.89,24.92,24.83,24.9,19600.0,23.7428,23.7714,23.6856,23.7524,19600.0
2013-09-16 10:10:00,24.92,24.92,24.87,24.89,11200.0,23.7714,23.7714,23.7237,23.7428,11200.0
2013-09-16 10:20:00,24.9,24.92,24.89,24.9,3200.0,23.7524,23.7714,23.7428,23.7524,3200.0
2013-09-16 10:30:00,24.9,24.91,24.88,24.89,20200.0,23.7524,23.7619,23.7333,23.7428,20200.0
2013-09-16 10:40:00,24.88,24.89,24.84,24.88,13200.0,23.7333,23.7428,23.6951,23.7333,13200.0
2013-09-16 10:50:00,24.9,24.92,24.88,24.91,9600.0,23.7524,23.7714,23.7333,23.7619,9600.0
2013-09-16 11:00:00,24.91,24.93,24.89,24.92,6600.0,23.7619,23.781,23.7428,23.7714,6600.0
2013-09-16 11:10:00,24.92,24.96,24.91,24.93,42600.0,23.7714,23.8096,23.7619,23.781,42600.0
2013-09-16 11:20:00,24.94,25.07,24.93,25.06,60400.0,23.7905,23.9145,23.781,23.905,60400.0
2013-09-16 11:30:00,25.06,25.08,25.04,25.07,37400.0,23.905,23.9241,23.8859,23.9145,37400.0
2013-09-16 11:40:00,25.08,25.09,25.05,25.08,12200.0,23.9241,23.9336,23.8954,23.9241,12200.0
2013-09-16 11:50:00,25.08,25.13,25.08,25.11,55400.0,23.9241,23.9718,23.9241,23.9527,55400.0
2013-09-16 12:00:00,25.11,25.13,25.11,25.13,30000.0,23.9527,23.9718,23.9527,23.9718,30000.0
2013-09-16 12:10:00,25.13,25.14,25.11,25.11,21800.0,23.9718,23.9813,23.9527,23.9527,21800.0
2013-09-16 12:20:00,25.11,25.13,25.07,25.07,48600.0,23.9527,23.9718,23.9145,23.9145,48600.0
2013-09-16 12:30:00,25.07,25.11,25.04,25.08,45800.0,23.9145,23.9527,23.8859,23.9241,45800.0
2013-09-16 12:40:00,25.08,25.11,25.08,25.1,24000.0,23.9241,23.9527,23.9241,23.9431,24000.0
2013-09-16 12:50:00,25.1,25.1,25.08,25.09,6200.0,23.9431,23.9431,23.9241,23.9336,6200.0
2013-09-16 13:00:00,25.09,25.11,25.08,25.09,10600.0,23.9336,23.9527,23.9241,23.9336,10600.0
2013-09-16 13:10:00,25.1,25.11,25.08,25.09,11200.0,23.9431,23.9527,23.9241,23.9336,11200.0
2013-09-16 13:20:00,25.09,25.1,25.07,25.1,8000.0,23.9336,23.9431,23.9145,23.9431,8000.0
2013-09-16 13:30:00,25.1,25.1,25.08,25.08,5200.0,23.9431,23.9431,23.9241,23.9241,5200.0
2013-09-16 13:40:00,25.08,25.08,25.0,25.03,16800.0,23.9241,23.9241,23.8478,23.8764,16800.0
2013-09-16 13:50:00,25.02,25.03,25.02,25.03,6400.0,23.8668,23.8764,23.8668,23.8764,6400.0
2013-09-16 14:00:00,25.02,25.03,25.0,25.03,19800.0,23.8668,23.8764,23.8478,23.8764,19800.0
2013-09-16 14:10:00,25.03,25.05,25.03,25.03,18400.0,23.8764,23.8954,23.8764,23.8764,18400.0
2013-09-16 14:20:00,25.03,25.03,25.0,25.0,9400.0,23.8764,23.8764,23.8478,23.8478,9400.0
2013-09-16 14:30:00,25.0,25.0,24.99,25.0,20600.0,23.8478,23.8478,23.8382,23.8478,20600.0
2013-09-16 14:40:00,24.99,25.01,24.99,25.01,65800.0,23.8382,23.8573,23.8382,23.8573,65800.0
2013-09-16 14:50:00,25.01,25.01,24.97,24.98,22800.0,23.8573,23.8573,23.8191,23.8287,22800.0
2013-09-16 15:00:00,24.98,24.99,24.95,24.96,23800.0,23.8287,23.8382,23.8001,23.8096,23800.0
2013-09-16 15:10:00,24.97,25.0,24.97,24.97,45600.0,23.8191,23.8478,23.8191,23.8191,45600.0
2013-09-16 15:20:00,24.98,25.0,24.95,24.95,41600.0,23.8287,23.8478,23.8001,23.8001,41600.0
2013-09-16 15:30:00,24.95,24.96,24.93,24.96,28600.0,23.8001,23.8096,23.781,23.8096,28600.0
2013-09-16 15:40:00,24.96,24.97,24.94,24.96,69800.0,23.8096,23.8191,23.7905,23.8096,69800.0
2013-09-16 15:50:00,24.96,24.97,24.94,24.97,115800.0,23.8096,23.8191,23.7905,23.8191,115800.0
2013-09-17 09:30:00,24.96,25.07,24.86,25.02,39600.0,23.8096,23.9145,23.7142,23.8668,39600.0
2013-09-17 09:40:00,24.98,24.98,24.86,24.86,12600.0,23.8287,23.8287,23.7142,23.7142,12600.0
2013-09-17 09:50:00,24.86,24.98,24.86,24.91,23600.0,23.7142,23.8287,23.7142,23.7619,23600.0
2013-09-17 10:00:00,24.91,24.97,24.91,24.93,17000.0,23.7619,23.8191,23.7619,23.781,17000.0
2013-09-17 10:10:00,24.94,24.95,24.87,24.88,43800.0,23.7905,23.8001,23.7237,23.7333,43800.0
2013-09-17 10:20:00,24.88,24.91,24.86,24.86,12400.0,23.7333,23.7619,23.7142,23.7142,12400.0
2013-09-17 10:30:00,24.87,24.94,24.86,24.9,16600.0,23.7237,23.7905,23.7142,23.7524,16600.0
2013-09-17 10:40:00,24.89,24.9,24.86,24.89,9800.0,23.7428,23.7524,23.7142,23.7428,9800.0
2013-09-17 10:50:00,24.89,24.97,24.89,24.95,13600.0,23.7428,23.8191,23.7428,23.8001,13600.0
2013-09-17 11:00:00,24.93,24.95,24.93,24.95,13400.0,23.781,23.8001,23.781,23.8001,13400.0
2013-09-17 11:10:00,24.93,24.95,24.92,24.93,15200.0,23.781,23.8001,23.7714,23.781,15200.0
2013-09-17 11:20:00,24.93,24.94,24.92,24.93,4800.0,23.781,23.7905,23.7714,23.781,4800.0
2013-09-17 11:30:00,24.94,24.95,24.92,24.93,6600.0,23.7905,23.8001,23.7714,23.781,6600.0
2013-09-17 11:40:00,24.93,24.95,24.93,24.93,9000.0,23.781,23.8001,23.781,23.781,9000.0
2013-09-17 11:50:00,24.94,24.95,24.93,24.95,24000.0,23.7905,23.8001,23.781,23.8001,24000.0
2013-09-17 12:00:00,24.94,24.95,24.9,24.9,13800.0,23.7905,23.8001,23.7524,23.7524,13800.0
2013-09-17 12:10:00,24.9,24.9,24.89,24.89,8600.0,23.7524,23.7524,23.7428,23.7428,8600.0
2013-09-17 12:20:00,24.89,24.93,24.87,24.93,20000.0,23.7428,23.781,23.7237,23.781,20000.0
2013-09-17 12:30:00,24.93,24.95,24.93,24.95,14400.0,23.781,23.8001,23.781,23.8001,14400.0
2013-09-17 12:40:00,24.95,24.97,24.95,24.96,23800.0,23.8001,23.8191,23.8001,23.8096,23800.0
2013-09-17 12:50:00,24.96,24.97,24.95,24.96,12800.0,23.8096,23.8191,23.8001,23.8096,12800.0
2013-09-17 13:00:00,24.97,25.0,24.97,24.99,13000.0,23.8191,23.8478,23.8191,23.8382,13000.0
2013-09-17 13:10:00,25.0,25.0,24.99,25.0,31400.0,23.8478,23.8478,23.8382,23.8478,31400.0
2013-09-17 13:20:00,25.0,25.0,24.99,25.0,22400.0,23.8478,23.8478,23.8382,23.8478,22400.0
2013-09-17 13:30:00,25.0,25.0,25.0,25.0,10800.0,23.8478,23.8478,23.8478,23.8478,10800.0
2013-09-17 13:40:00,25.0,25.02,24.97,24.97,47000.0,23.8478,23.8668,23.8191,23.8191,47000.0
2013-09-17 13:50:00,24.97,24.97,24.91,24.94,37600.0,23.8191,23.8191,23.7619,23.7905,37600.0
2013-09-17 14:00:00,24.94,25.03,24.93,25.0,64800.0,23.7905,23.8764,23.781,23.8478,64800.0
2013-09-17 14:10:00,25.0,25.07,25.0,25.07,24600.0,23.8478,23.9145,23.8478,23.9145,24600.0
2013-09-17 14:20:00,25.07,25.09,25.05,25.06,27200.0,23.9145,23.9336,23.8954,23.905,27200.0
2013-09-17 14:30:00,25.06,25.08,25.05,25.06,17000.0,23.905,23.9241,23.8954,23.905,17000.0
2013-09-17 14:40:00,25.06,25.06,24.99,24.99,29200.0,23.905,23.905,23.8382,23.8382,29200.0
2013-09-17 14:50:00,24.99,25.0,24.99,25.0,8000.0,23.8382,23.8478,23.8382,23.8478,8000.0
2013-09-17 15:00:00,25.0,25.0,24.99,24.99,15200.0,23.8478,23.8478,23.8382,23.8382,15200.0
2013-09-17 15:10:00,24.99,25.0,24.98,24.99,16200.0,23.8382,23.8478,23.8287,23.8382,16200.0
2013-09-17 15:20:00,24.99,25.0,24.99,24.99,8000.0,23.8382,23.8478,23.8382,23.8382,8000.0
2013-09-17 15:30:00,24.99,25.0,24.98,24.99,19400.0,23.8382,23.8478,23.8287,23.8382,19400.0
2013-09-17 15:40:00,24.99,25.0,24.98,25.0,36600.0,23.8382,23.8478,23.8287,23.8478,36600.0
2013-09-17 15:50:00,25.0,25.0,24.96,24.97,95000.0,23.8478,23.8478,23.8096,23.8191,95000.0
2013-09-18 09:30:00,24.89,24.95,24.79,24.91,13000.0,23.7428,23.8001,23.6474,23.7619,13000.0
2013-09-18 09:40:00,24.93,24.97,24.88,24.97,12800.0,23.781,23.8191,23.7333,23.8191,12800.0
2013-09-18 09:50:00,24.97,24.99,24.83,24.83,20800.0,23.8191,23.8382,23.6856,23.6856,20800.0
2013-09-18 10:00:00,24.85,24.93,24.83,24.91,26000.0,23.7047,23.781,23.6856,23.7619,26000.0
2013-09-18 10:10:00,24.92,24.95,24.89,24.93,14600.0,23.7714,23.8001,23.7428,23.781,14600.0
2013-09-18 10:20:00,24.93,24.94,24.89,24.9,14000.0,23.781,23.7905,23.7428,23.7524,14000.0
2013-09-18 10:30:00,24.88,24.93,24.88,24.93,18800.0,23.7333,23.781,23.7333,23.781,18800.0
2013-09-18 10:40:00,24.93,24.93,24.84,24.84,23000.0,23.781,23.781,23.6951,23.6951,23000.0
2013-09-18 10:50:00,24.85,24.89,24.85,24.86,7600.0,23.7047,23.7428,23.7047,23.7142,7600.0
2013-09-18 11:00:00,24.86,24.9,24.86,24.9,3400.0,23.7142,23.7524,23.7142,23.7524,3400.0
2013-09-18 11:10:00,24.9,24.9,24.88,24.89,7200.0,23.7524,23.7524,23.7333,23.7428,7200.0
2013-09-18 11:20:00,24.9,24.9,24.88,24.89,15400.0,23.7524,23.7524,23.7333,23.7428,15400.0
2013-09-18 11:30:00,24.9,24.91,24.88,24.89,8400.0,23.7524,23.7619,23.7333,23.7428,8400.0
2013-09-18 11:40:00,24.89,24.9,24.89,24.9,4800.0,23.7428,23.7524,23.7428,23.7524,4800.0
2013-09-18 11:50:00,24.89,24.92,24.85,24.89,114200.0,23.7428,23.7714,23.7047,23.7428,114200.0
2013-09-18 12:00:00,24.9,24.95,24.9,24.95,10400.0,23.7524,23.8001,23.7524,23.8001,10400.0
2013-09-18 12:10:00,24.95,24.96,24.93,24.94,14200.0,23.8001,23.8096,23.781,23.7905,14200.0
2013-09-18 12:20:00,24.94,24.95,24.93,24.94,4600.0,23.7905,23.8001,23.781,23.7905,4600.0
2013-09-18 12:30:00,24.94,24.94,24.93,24.93,3800.0,23.7905,23.7905,23.781,23.781,3800.0
2013-09-18 12:40:00,24.94,24.97,24.94,24.97,9000.0,23.7905,23.8191,23.7905,23.8191,9000.0
2013-09-18 12:50:00,24.96,24.99,24.96,24.98,4800.0,23.8096,23.8382,23.8096,23.8287,4800.0
2013-09-18 13:00:00,24.98,24.98,24.97,24.98,3800.0,23.8287,23.8287,23.8191,23.8287,3800.0
2013-09-18 13:10:00,24.98,24.99,24.98,24.99,7000.0,23.8287,23.8382,23.8287,23.8382,7000.0
2013-09-18 13:20:00,24.99,24.99,24.96,24.97,8000.0,23.8382,23.8382,23.8096,23.8191,8000.0
2013-09-18 13:30:00,24.97,24.97,24.94,24.96,9800.0,23.8191,23.8191,23.7905,23.8096,9800.0
2013-09-18 13:40:00,24.96,24.97,24.95,24.97,8800.0,23.8096,23.8191,23.8001,23.8191,8800.0
2013-09-18 13:50:00,24.97,24.98,24.96,24.98,6400.0,23.8191,23.8287,23.8096,23.8287,6400.0
2013-09-18 14:00:00,24.98,25.05,24.98,25.02,75200.0,23.8287,23.8954,23.8287,23.8668,75200.0
2013-09-18 14:10:00,25.02,25.06,25.0,25.0,23800.0,23.8668,23.905,23.8478,23.8478,23800.0
2013-09-18 14:20:00,25.01,25.04,25.0,25.0,35600.0,23.8573,23.8859,23.8478,23.8478,35600.0
2013-09-18 14:30:00,25.0,25.05,25.0,25.05,18000.0,23.8478,23.8954,23.8478,23.8954,18000.0
2013-09-18 14:40:00,25.05,25.1,25.05,25.1,21600.0,23.8954,23.9431,23.8954,23.9431,21600.0
2013-09-18 14:50:00,25.1,25.11,25.07,25.11,43800.0,23.9431,23.9527,23.9145,23.9527,43800.0
2013-09-18 15:00:00,25.11,25.13,25.07,25.1,34800.0,23.9527,23.9718,23.9145,23.9431,34800.0
2013-09-18 15:10:00,25.11,25.12,25.1,25.11,18600.0,23.9527,23.9622,23.9431,23.9527,18600.0
2013-09-18 15:20:00,25.12,25.12,25.07,25.07,40800.0,23.9622,23.9622,23.9145,23.9145,40800.0
2013-09-18 15:30:00,25.08,25.09,25.06,25.08,52400.0,23.9241,23.9336,23.905,23.9241,52400.0
2013-09-18 15:40:00,25.09,25.11,25.06,25.1,46000.0,23.9336,23.9527,23.905,23.9431,46000.0
2013-09-18 15:50:00,25.1,25.11,25.06,25.09,68200.0,23.9431,23.9527,23.905,23.9336,68200.0
2013-09-19 09:30:00,25.16,25.16,25.03,25.1,8800.0,24.0004,24.0004,23.8764,23.9431,8800.0
2013-09-19 09:40:00,25.08,25.14,25.04,25.12,12400.0,23.9241,23.9813,23.8859,23.9622,12400.0
2013-09-19 09:50:00,25.13,25.21,25.09,25.21,28400.0,23.9718,24.0481,23.9336,24.0481,28400.0
2013-09-19 10:00:00,25.21,25.21,25.16,25.17,14800.0,24.0481,24.0481,24.0004,24.0099,14800.0
2013-09-19 10:10:00,25.18,25.19,25.15,25.16,11200.0,24.0195,24.029,23.9908,24.0004,11200.0
2013-09-19 10:20:00,25.16,25.17,25.14,25.15,30200.0,24.0004,24.0099,23.9813,23.9908,30200.0
2013-09-19 10:30:00,25.14,25.15,25.13,25.15,16400.0,23.9813,23.9908,23.9718,23.9908,16400.0
2013-09-19 10:40:00,25.14,25.16,25.13,25.16,18200.0,23.9813,24.0004,23.9718,24.0004,18200.0
2013-09-19 10:50:00,25.16,25.17,25.15,25.16,5000.0,24.0004,24.0099,23.9908,24.0004,5000.0
2013-09-19 11:00:00,25.17,25.19,25.16,25.18,33400.0,24.0099,24.029,24.0004,24.0195,33400.0
2013-09-19 11:10:00,25.18,25.18,25.17,25.18,9600.0,24.0195,24.0195,24.0099,24.0195,9600.0
2013-09-19 11:20:00,25.18,25.18,25.16,25.17,8600.0,24.0195,24.0195,24.0004,24.0099,8600.0
2013-09-19 11:30:00,25.18,25.18,25.16,25.18,9600.0,24.0195,24.0195,24.0004,24.0195,9600.0
2013-09-19 11:40:00,25.17,25.18,25.16,25.17,17200.0,24.0099,24.0195,24.0004,24.0099,17200.0
2013-09-19 11:50:00,25.16,25.17,25.16,25.16,8400.0,24.0004,24.0099,24.0004,24.0004,8400.0
2013-09-19 12:00:00,25.17,25.17,25.15,25.16,10000.0,24.0099,24.0099,23.9908,24.0004,10000.0
2013-09-19 12:10:00,25.16,25.16,25.12,25.12,5000.0,24.0004,24.0004,23.9622,23.9622,5000.0
2013-09-19 12:20:00,25.12,25.12,25.1,25.1,7000.0,23.9622,23.9622,23.9431,23.9431,7000.0
2013-09-19 12:30:00,25.1,25.1,25.05,25.06,16200.0,23.9431,23.9431,23.8954,23.905,16200.0
2013-09-19 12:40:00,25.06,25.08,25.06,25.08,5400.0,23.905,23.9241,23.905,23.9241,5400.0
2013-09-19 12:50:00,25.07,25.08,25.04,25.04,7400.0,23.9145,23.9241,23.8859,23.8859,7400.0
2013-09-19 13:00:00,25.04,25.05,25.03,25.03,7600.0,23.8859,23.8954,23.8764,23.8764,7600.0
2013-09-19 13:10:00,25.02,25.06,25.02,25.04,11200.0,23.8668,23.905,23.8668,23.8859,11200.0
2013-09-19 13:20:00,25.05,25.05,25.03,25.04,11800.0,23.8954,23.8954,23.8764,23.8859,11800.0
2013-09-19 13:30:00,25.03,25.03,25.0,25.02,18000.0,23.8764,23.8764,23.8478,23.8668,18000.0
2013-09-19 13:40:00,25.03,25.04,25.03,25.03,6600.0,23.8764,23.8859,23.8764,23.8764,6600.0
2013-09-19 13:50:00,25.03,25.03,24.99,25.0,15000.0,23.8764,23.8764,23.8382,23.8478,15000.0
2013-09-19 14:00:00,25.0,25.0,24.99,24.99,24000.0,23.8478,23.8478,23.8382,23.8382,24000.0
2013-09-19 14:10:00,24.99,25.01,24.99,25.0,9800.0,23.8382,23.8573,23.8382,23.8478,9800.0
2013-09-19 14:20:00,25.0,25.0,24.98,24.99,8200.0,23.8478,23.8478,23.8287,23.8382,8200.0
2013-09-19 14:30:00,24.99,24.99,24.97,24.98,12800.0,23.8382,23.8382,23.8191,23.8287,12800.0
2013-09-19 14:40:00,24.98,24.98,24.97,24.98,17000.0,23.8287,23.8287,23.8191,23.8287,17000.0
2013-09-19 14:50:00,24.98,24.98,24.96,24.98,28000.0,23.8287,23.8287,23.8096,23.8287,28000.0
2013-09-19 15:00:00,24.98,24.98,24.98,24.98,17200.0,23.8287,23.8287,23.8287,23.8287,17200.0
2013-09-19 15:10:00,24.98,24.98,24.96,24.98,22200.0,23.8287,23.8287,23.8096,23.8287,22200.0
2013-09-19 15:20:00,24.97,24.99,24.96,24.97,27200.0,23.8191,23.8382,23.8096,23.8191,27200.0
2013-09-19 15:30:00,24.97,24.98,24.97,24.98,25200.0,23.8191,23.8287,23.8191,23.8287,25200.0
2013-09-19 15:40:00,24.98,24.98,24.97,24.98,23400.0,23.8287,23.8287,23.8191,23.8287,23400.0
2013-09-19 15:50:00,24.97,24.98,24.95,24.96,59600.0,23.8191,23.8287,23.8001,23.8096,59600.0
2013-09-20 09:30:00,25.1,25.19,25.02,25.05,218400.0,23.9431,24.029,23.8668,23.8954,218400.0
2013-09-20 09:40:00,25.04,25.05,24.84,24.86,25000.0,23.8859,23.8954,23.6951,23.7142,25000.0
2013-09-20 09:50:00,24.84,25.04,24.84,25.04,34800.0,23.6951,23.8859,23.6951,23.8859,34800.0
2013-09-20 10:00:00,25.02,25.05,24.97,25.02,38400.0,23.8668,23.8954,23.8191,23.8668,38400.0
2013-09-20 10:10:00,25.02,25.07,24.97,25.06,66800.0,23.8668,23.9145,23.8191,23.905,66800.0
2013-09-20 10:20:00,25.06,25.08,25.06,25.06,7600.0,23.905,23.9241,23.905,23.905,7600.0
2013-09-20 10:30:00,25.05,25.08,25.01,25.06,28800.0,23.8954,23.9241,23.8573,23.905,28800.0
2013-09-20 10:40:00,25.08,25.09,25.06,25.09,13000.0,23.9241,23.9336,23.905,23.9336,13000.0
2013-09-20 10:50:00,25.06,25.1,25.06,25.09,12000.0,23.905,23.9431,23.905,23.9336,12000.0
2013-09-20 11:00:00,25.1,25.1,25.08,25.09,9800.0,23.9431,23.9431,23.9241,23.9336,9800.0
2013-09-20 11:10:00,25.09,25.09,25.05,25.06,5600.0,23.9336,23.9336,23.8954,23.905,5600.0
2013-09-20 11:20:00,25.06,25.06,24.98,24.98,20000.0,23.905,23.905,23.8287,23.8287,20000.0
2013-09-20 11:30:00,24.98,25.02,24.95,24.97,82600.0,23.8287,23.8668,23.8001,23.8191,82600.0
2013-09-20 11:40:00,24.97,24.98,24.96,24.98,16800.0,23.8191,23.8287,23.8096,23.8287,16800.0
2013-09-20 11:50:00,24.99,24.99,24.97,24.99,23400.0,23.8382,23.8382,23.8191,23.8382,23400.0
2013-09-20 12:00:00,24.98,25.0,24.97,24.98,9200.0,23.8287,23.8478,23.8191,23.8287,9200.0
2013-09-20 12:10:00,24.98,25.03,24.98,25.02,32200.0,23.8287,23.8764,23.8287,23.8668,32200.0
2013-09-20 12:20:00,25.02,25.03,24.96,24.98,10600.0,23.8668,23.8764,23.8096,23.8287,10600.0
2013-09-20 12:30:00,24.96,24.97,24.93,24.94,17600.0,23.8096,23.8191,23.781,23.7905,17600.0
2013-09-20 12:40:00,24.94,24.95,24.92,24.94,10400.0,23.7905,23.8001,23.7714,23.7905,10400.0
2013-09-20 12:50:00,24.96,24.98,24.96,24.96,9400.0,23.8096,23.8287,23.8096,23.8096,9400.0
2013-09-20 13:00:00,24.97,24.98,24.96,24.97,1800.0,23.8191,23.8287,23.8096,23.8191,1800.0
2013-09-20 13:10:00,24.97,24.98,24.96,24.97,5600.0,23.8191,23.8287,23.8096,23.8191,5600.0
2013-09-20 13:20:00,24.97,25.0,24.97,24.99,10400.0,23.8191,23.8478,23.8191,23.8382,10400.0
2013-09-20 13:30:00,25.0,25.04,25.0,25.03,25000.0,23.8478,23.8859,23.8478,23.8764,25000.0
2013-09-20 13:40:00,25.01,25.02,25.0,25.02,19000.0,23.8573,23.8668,23.8478,23.8668,19000.0
2013-09-20 13:50:00,25.02,25.03,25.0,25.01,5800.0,23.8668,23.8764,23.8478,23.8573,5800.0
2013-09-20 14:00:00,25.0,25.03,25.0,25.03,26800.0,23.8478,23.8764,23.8478,23.8764,26800.0
2013-09-20 14:10:00,25.04,25.04,25.02,25.04,15800.0,23.8859,23.8859,23.8668,23.8859,15800.0
2013-09-20 14:20:00,25.03,25.08,25.03,25.08,4600.0,23.8764,23.9241,23.8764,23.9241,4600.0
2013-09-20 14:30:00,25.08,25.08,25.03,25.03,6200.0,23.9241,23.9241,23.8764,23.8764,6200.0
2013-09-20 14:40:00,25.03,25.04,25.02,25.03,10200.0,23.8764,23.8859,23.8668,23.8764,10200.0
2013-09-20 14:50:00,25.04,25.04,25.02,25.02,12600.0,23.8859,23.8859,23.8668,23.8668,12600.0
2013-09-20 15:00:00,25.02,25.03,25.01,25.03,9600.0,23.8668,23.8764,23.8573,23.8764,9600.0
2013-09-20 15:10:00,25.02,25.03,25.01,25.02,17800.0,23.8668,23.8764,23.8573,23.8668,17800.0
2013-09-20 15:20:00,25.02,25.02,24.99,24.99,35800.0,23.8668,23.8668,23.8382,23.8382,35800.0
2013-09-20 15:30:00,24.99,25.01,24.98,25.0,36800.0,23.8382,23.8573,23.8287,23.8478,36800.0
2013-09-20 15:40:00,25.0,25.02,24.99,25.0,124400.0,23.8478,23.8668,23.8382,23.8478,124400.0
2013-09-20 15:50:00,25.0,25.04,24.99,24.99,325200.0,23.8478,23.8859,23.8382,23.8382,325200.0
2013-09-23 09:30:00,24.99,25.06,24.99,25.04,16200.0,23.8382,23.905,23.8382,23.8859,16200.0
2013-09-23 09:40:00,25.04,25.04,24.97,24.99,22000.0,23.8859,23.8859,23.8191,23.8382,22000.0
2013-09-23 09:50:00,25.0,25.02,24.97,24.97,12800.0,23.8478,23.8668,23.8191,23.8191,12800.0
2013-09-23 10:00:00,24.97,24.99,24.93,24.93,17800.0,23.8191,23.8382,23.781,23.781,17800.0
2013-09-23 10:10:00,24.96,24.96,24.89,24.89,15600.0,23.8096,23.8096,23.7428,23.7428,15600.0
2013-09-23 10:20:00,24.9,24.9,24.8,24.8,15800.0,23.7524,23.7524,23.657,23.657,15800.0
2013-09-23 10:30:00,24.8,24.85,24.79,24.79,28800.0,23.657,23.7047,23.6474,23.6474,28800.0
2013-09-23 10:40:00,24.8,24.8,24.77,24.77,9600.0,23.657,23.657,23.6284,23.6284,9600.0
2013-09-23 10:50:00,24.77,24.77,24.72,24.72,25200.0,23.6284,23.6284,23.5807,23.5807,25200.0
2013-09-23 11:00:00,24.73,24.74,24.72,24.73,13000.0,23.5902,23.5997,23.5807,23.5902,13000.0
2013-09-23 11:10:00,24.72,24.75,24.72,24.75,18400.0,23.5807,23.6093,23.5807,23.6093,18400.0
2013-09-23 11:20:00,24.75,24.77,24.75,24.77,12000.0,23.6093,23.6284,23.6093,23.6284,12000.0
2013-09-23 11:30:00,24.77,24.77,24.74,24.75,13600.0,23.6284,23.6284,23.5997,23.6093,13600.0
2013-09-23 11:40:00,24.75,24.76,24.74,24.75,17800.0,23.6093,23.6188,23.5997,23.6093,17800.0
2013-09-23 11:50:00,24.75,24.77,24.75,24.75,13800.0,23.6093,23.6284,23.6093,23.6093,13800.0
2013-09-23 12:00:00,24.74,24.79,24.74,24.79,12200.0,23.5997,23.6474,23.5997,23.6474,12200.0
2013-09-23 12:10:00,24.79,24.83,24.79,24.83,19800.0,23.6474,23.6856,23.6474,23.6856,19800.0
2013-09-23 12:20:00,24.83,24.86,24.83,24.85,14600.0,23.6856,23.7142,23.6856,23.7047,14600.0
2013-09-23 12:30:00,24.85,24.87,24.83,24.87,17000.0,23.7047,23.7237,23.6856,23.7237,17000.0
2013-09-23 12:40:00,24.88,24.9,24.87,24.9,10600.0,23.7333,23.7524,23.7237,23.7524,10600.0
2013-09-23 12:50:00,24.91,24.97,24.91,24.97,23200.0,23.7619,23.8191,23.7619,23.8191,23200.0
2013-09-23 13:00:00,24.96,24.97,24.92,24.92,20600.0,23.8096,23.8191,23.7714,23.7714,20600.0
2013-09-23 13:10:00,24.93,24.93,24.88,24.88,10600.0,23.781,23.781,23.7333,23.7333,10600.0
2013-09-23 13:20:00,24.88,24.9,24.88,24.9,16600.0,23.7333,23.7524,23.7333,23.7524,16600.0
2013-09-23 13:30:00,24.9,24.93,24.9,24.93,16400.0,23.7524,23.781,23.7524,23.781,16400.0
2013-09-23 13:40:00,24.92,24.95,24.91,24.95,15000.0,23.7714,23.8001,23.7619,23.8001,15000.0
2013-09-23 13:50:00,24.95,24.98,24.95,24.96,6800.0,23.8001,23.8287,23.8001,23.8096,6800.0
2013-09-23 14:00:00,24.96,24.97,24.96,24.96,16600.0,23.8096,23.8191,23.8096,23.8096,16600.0
2013-09-23 14:10:00,24.96,24.97,24.96,24.97,12200.0,23.8096,23.8191,23.8096,23.8191,12200.0
2013-09-23 14:20:00,24.96,24.97,24.93,24.93,23400.0,23.8096,23.8191,23.781,23.781,23400.0
2013-09-23 14:30:00,24.93,24.93,24.9,24.92,21400.0,23.781,23.781,23.7524,23.7714,21400.0
2013-09-23 14:40:00,24.92,24.92,24.9,24.9,8200.0,23.7714,23.7714,23.7524,23.7524,8200.0
2013-09-23 14:50:00,24.9,24.91,24.86,24.86,48200.0,23.7524,23.7619,23.7142,23.7142,48200.0
2013-09-23 15:00:00,24.87,24.87,24.84,24.85,33800.0,23.7237,23.7237,23.6951,23.7047,33800.0
2013-09-23 15:10:00,24.85,24.85,24.8,24.82,18200.0,23.7047,23.7047,23.657,23.676,18200.0
2013-09-23 15:20:00,24.82,24.85,24.8,24.8,23600.0,23.676,23.7047,23.657,23.657,23600.0
2013-09-23 15:30:00,24.8,24.85,24.79,24.84,33000.0,23.657,23.7047,23.6474,23.6951,33000.0
2013-09-23 15:40:00,24.84,24.85,24.78,24.78,50800.0,23.6951,23.7047,23.6379,23.6379,50800.0
2013-09-23 15:50:00,24.78,24.8,24.75,24.77,115200.0,23.6379,23.657,23.6093,23.6284,115200.0
2013-09-24 09:30:00,24.88,24.92,24.75,24.86,32200.0,23.7333,23.7714,23.6093,23.7142,32200.0
2013-09-24 09:40:00,24.86,24.89,24.73,24.73,17600.0,23.7142,23.7428,23.5902,23.5902,17600.0
2013-09-24 09:50:00,24.73,24.73,24.68,24.71,6800.0,23.5902,23.5902,23.5425,23.5711,6800.0
2013-09-24 10:00:00,24.74,24.74,24.69,24.72,11400.0,23.5997,23.5997,23.552,23.5807,11400.0
2013-09-24 10:10:00,24.72,24.72,24.69,24.72,14800.0,23.5807,23.5807,23.552,23.5807,14800.0
2013-09-24 10:20:00,24.72,24.75,24.71,24.75,9000.0,23.5807,23.6093,23.5711,23.6093,9000.0
2013-09-24 10:30:00,24.78,24.85,24.77,24.83,8400.0,23.6379,23.7047,23.6284,23.6856,8400.0
2013-09-24 10:40:00,24.84,24.89,24.84,24.86,11800.0,23.6951,23.7428,23.6951,23.7142,11800.0
2013-09-24 10:50:00,24.88,24.91,24.86,24.89,5000.0,23.7333,23.7619,23.7142,23.7428,5000.0
2013-09-24 11:00:00,24.88,24.9,24.88,24.89,5000.0,23.7333,23.7524,23.7333,23.7428,5000.0
2013-09-24 11:10:00,24.89,24.93,24.89,24.92,9600.0,23.7428,23.781,23.7428,23.7714,9600.0
2013-09-24 11:20:00,24.92,24.92,24.9,24.9,15800.0,23.7714,23.7714,23.7524,23.7524,15800.0
2013-09-24 11:30:00,24.91,24.92,24.89,24.9,5400.0,23.7619,23.7714,23.7428,23.7524,5400.0
2013-09-24 11:40:00,24.9,24.92,24.89,24.92,20000.0,23.7524,23.7714,23.7428,23.7714,20000.0
2013-09-24 11:50:00,24.91,24.96,24.9,24.95,8600.0,23.7619,23.8096,23.7524,23.8001,8600.0
2013-09-24 12:00:00,24.95,24.97,24.95,24.96,10000.0,23.8001,23.8191,23.8001,23.8096,10000.0
2013-09-24 12:10:00,24.97,24.98,24.97,24.97,7200.0,23.8191,23.8287,23.8191,23.8191,7200.0
2013-09-24 12:20:00,24.98,25.0,24.97,24.99,7400.0,23.8287,23.8478,23.8191,23.8382,7400.0
2013-09-24 12:30:00,25.0,25.01,24.99,25.0,4800.0,23.8478,23.8573,23.8382,23.8478,4800.0
2013-09-24 12:40:00,25.0,25.03,25.0,25.03,5400.0,23.8478,23.8764,23.8478,23.8764,5400.0
2013-09-24 12:50:00,25.02,25.02,25.0,25.01,3800.0,23.8668,23.8668,23.8478,23.8573,3800.0
2013-09-24 13:00:00,25.02,25.04,24.99,25.0,34000.0,23.8668,23.8859,23.8382,23.8478,34000.0
2013-09-24 13:10:00,25.0,25.06,25.0,25.06,43200.0,23.8478,23.905,23.8478,23.905,43200.0
2013-09-24 13:20:00,25.05,25.06,25.05,25.06,6400.0,23.8954,23.905,23.8954,23.905,6400.0
2013-09-24 13:30:00,25.06,25.06,25.03,25.05,10000.0,23.905,23.905,23.8764,23.8954,10000.0
2013-09-24 13:40:00,25.05,25.08,25.05,25.08,5000.0,23.8954,23.9241,23.8954,23.9241,5000.0
2013-09-24 13:50:00,25.07,25.08,25.06,25.06,2400.0,23.9145,23.9241,23.905,23.905,2400.0
2013-09-24 14:00:00,25.06,25.06,25.02,25.02,9400.0,23.905,23.905,23.8668,23.8668,9400.0
2013-09-24 14:10:00,25.02,25.02,24.99,24.99,21400.0,23.8668,23.8668,23.8382,23.8382,21400.0
2013-09-24 14:20:00,25.0,25.0,24.95,24.96,12800.0,23.8478,23.8478,23.8001,23.8096,12800.0
2013-09-24 14:30:00,24.95,24.96,24.94,24.95,11000.0,23.8001,23.8096,23.7905,23.8001,11000.0
2013-09-24 14:40:00,24.95,24.96,24.93,24.94,11800.0,23.8001,23.8096,23.781,23.7905,11800.0
2013-09-24 14:50:00,24.93,24.94,24.92,24.93,18400.0,23.781,23.7905,23.7714,23.781,18400.0
2013-09-24 15:00:00,24.93,24.93,24.9,24.93,18600.0,23.781,23.781,23.7524,23.781,18600.0
2013-09-24 15:10:00,24.94,24.95,24.91,24.92,29600.0,23.7905,23.8001,23.7619,23.7714,29600.0
2013-09-24 15:20:00,24.93,24.93,24.86,24.87,28200.0,23.781,23.781,23.7142,23.7237,28200.0
2013-09-24 15:30:00,24.87,24.88,24.86,24.86,40800.0,23.7237,23.7333,23.7142,23.7142,40800.0
2013-09-24 15:40:00,24.86,24.89,24.85,24.85,59800.0,23.7142,23.7428,23.7047,23.7047,59800.0
2013-09-24 15:50:00,24.85,24.85,24.78,24.81,67200.0,23.7047,23.7047,23.6379,23.6665,67200.0
2013-09-25 09:30:00,24.86,24.93,24.82,24.83,22400.0,23.7142,23.781,23.676,23.6856,22400.0
2013-09-25 09:40:00,24.82,24.86,24.75,24.77,11000.0,23.676,23.7142,23.6093,23.6284,11000.0
2013-09-25 09:50:00,24.78,24.86,24.77,24.82,8400.0,23.6379,23.7142,23.6284,23.676,8400.0
2013-09-25 10:00:00,24.82,24.91,24.81,24.9,49400.0,23.676,23.7619,23.6665,23.7524,49400.0
2013-09-25 10:10:00,24.9,24.94,24.89,24.9,7600.0,23.7524,23.7905,23.7428,23.7524,7600.0
2013-09-25 10:20:00,24.89,24.97,24.89,24.97,12400.0,23.7428,23.8191,23.7428,23.8191,12400.0
2013-09-25 10:30:00,24.97,25.04,24.97,25.02,7800.0,23.8191,23.8859,23.8191,23.8668,7800.0
2013-09-25 10:40:00,25.02,25.03,25.0,25.01,22600.0,23.8668,23.8764,23.8478,23.8573,22600.0
2013-09-25 10:50:00,25.02,25.02,25.01,25.02,5600.0,23.8668,23.8668,23.8573,23.8668,5600.0
2013-09-25 11:00:00,25.01,25.01,24.96,24.97,13400.0,23.8573,23.8573,23.8096,23.8191,13400.0
2013-09-25 11:10:00,24.97,25.02,24.97,25.01,9600.0,23.8191,23.8668,23.8191,23.8573,9600.0
2013-09-25 11:20:00,25.03,25.04,25.02,25.03,6800.0,23.8764,23.8859,23.8668,23.8764,6800.0
2013-09-25 11:30:00,25.03,25.06,25.03,25.04,10000.0,23.8764,23.905,23.8764,23.8859,10000.0
2013-09-25 11:40:00,25.03,25.09,25.02,25.09,26400.0,23.8764,23.9336,23.8668,23.9336,26400.0
2013-09-25 11:50:00,25.08,25.15,25.08,25.14,11400.0,23.9241,23.9908,23.9241,23.9813,11400.0
2013-09-25 12:00:00,25.13,25.13,25.07,25.08,14400.0,23.9718,23.9718,23.9145,23.9241,14400.0
2013-09-25 12:10:00,25.07,25.09,25.06,25.08,7600.0,23.9145,23.9336,23.905,23.9241,7600.0
2013-09-25 12:20:00,25.08,25.08,25.02,25.03,5200.0,23.9241,23.9241,23.8668,23.8764,5200.0
2013-09-25 12:30:00,25.03,25.07,25.03,25.07,4800.0,23.8764,23.9145,23.8764,23.9145,4800.0
2013-09-25 12:40:00,25.06,25.06,25.02,25.05,29600.0,23.905,23.905,23.8668,23.8954,29600.0
2013-09-25 12:50:00,25.04,25.05,25.02,25.05,16400.0,23.8859,23.8954,23.8668,23.8954,16400.0
2013-09-25 13:00:00,25.05,25.08,25.05,25.07,5200.0,23.8954,23.9241,23.8954,23.9145,5200.0
2013-09-25 13:10:00,25.08,25.08,25.01,25.03,25600.0,23.9241,23.9241,23.8573,23.8764,25600.0
2013-09-25 13:20:00,25.03,25.03,24.96,24.96,5400.0,23.8764,23.8764,23.8096,23.8096,5400.0
2013-09-25 13:30:00,24.95,24.95,24.88,24.9,23200.0,23.8001,23.8001,23.7333,23.7524,23200.0
2013-09-25 13:40:00,24.89,24.92,24.89,24.91,16600.0,23.7428,23.7714,23.7428,23.7619,16600.0
2013-09-25 13:50:00,24.92,24.94,24.89,24.93,15200.0,23.7714,23.7905,23.7428,23.781,15200.0
2013-09-25 14:00:00,24.93,24.96,24.93,24.93,31200.0,23.781,23.8096,23.781,23.781,31200.0
2013-09-25 14:10:00,24.93,24.99,24.91,24.97,17400.0,23.781,23.8382,23.7619,23.8191,17400.0
2013-09-25 14:20:00,24.97,24.99,24.96,24.98,6600.0,23.8191,23.8382,23.8096,23.8287,6600.0
2013-09-25 14:30:00,24.98,24.99,24.97,24.99,10800.0,23.8287,23.8382,23.8191,23.8382,10800.0
2013-09-25 14:40:00,24.98,25.02,24.98,25.02,28800.0,23.8287,23.8668,23.8287,23.8668,28800.0
2013-09-25 14:50:00,25.02,25.03,25.0,25.0,25600.0,23.8668,23.8764,23.8478,23.8478,25600.0
2013-09-25 15:00:00,25.0,25.05,25.0,25.04,20200.0,23.8478,23.8954,23.8478,23.8859,20200.0
2013-09-25 15:10:00,25.04,25.07,25.02,25.02,38800.0,23.8859,23.9145,23.8668,23.8668,38800.0
2013-09-25 15:20:00,25.02,25.05,24.99,25.03,49000.0,23.8668,23.8954,23.8382,23.8764,49000.0
2013-09-25 15:30:00,25.03,25.04,25.02,25.02,126600.0,23.8764,23.8859,23.8668,23.8668,126600.0
2013-09-25 15:40:00,25.02,25.04,25.0,25.0,69000.0,23.8668,23.8859,23.8478,23.8478,69000.0
2013-09-25 15:50:00,25.0,25.02,24.96,24.97,131800.0,23.8478,23.8668,23.8096,23.8191,131800.0
2013-09-26 09:30:00,25.04,25.2,25.0,25.2,31800.0,23.8859,24.0385,23.8478,24.0385,31800.0
2013-09-26 09:40:00,25.2,25.27,25.13,25.18,57200.0,24.0385,24.1053,23.9718,24.0195,57200.0
2013-09-26 09:50:00,25.15,25.17,25.13,25.14,26200.0,23.9908,24.0099,23.9718,23.9813,26200.0
2013-09-26 10:00:00,25.14,25.18,25.13,25.17,22200.0,23.9813,24.0195,23.9718,24.0099,22200.0
2013-09-26 10:10:00,25.18,25.18,25.09,25.09,33400.0,24.0195,24.0195,23.9336,23.9336,33400.0
2013-09-26 10:20:00,25.09,25.13,25.06,25.11,9000.0,23.9336,23.9718,23.905,23.9527,9000.0
2013-09-26 10:30:00,25.11,25.11,25.09,25.09,10000.0,23.9527,23.9527,23.9336,23.9336,10000.0
2013-09-26 10:40:00,25.09,25.11,24.99,25.02,11000.0,23.9336,23.9527,23.8382,23.8668,11000.0
2013-09-26 10:50:00,25.01,25.04,25.0,25.04,6200.0,23.8573,23.8859,23.8478,23.8859,6200.0
2013-09-26 11:00:00,25.03,25.05,24.97,25.0,276800.0,23.8764,23.8954,23.8191,23.8478,276800.0
2013-09-26 11:10:00,24.98,25.02,24.98,24.99,7400.0,23.8287,23.8668,23.8287,23.8382,7400.0
2013-09-26 11:20:00,25.0,25.06,24.99,25.06,15000.0,23.8478,23.905,23.8382,23.905,15000.0
2013-09-26 11:30:00,25.06,25.07,25.02,25.04,9000.0,23.905,23.9145,23.8668,23.8859,9000.0
2013-09-26 11:40:00,25.04,25.09,25.04,25.09,9400.0,23.8859,23.9336,23.8859,23.9336,9400.0
2013-09-26 11:50:00,25.07,25.11,25.05,25.11,12000.0,23.9145,23.9527,23.8954,23.9527,12000.0
2013-09-26 12:00:00,25.1,25.11,25.08,25.08,14600.0,23.9431,23.9527,23.9241,23.9241,14600.0
2013-09-26 12:10:00,25.08,25.1,25.08,25.09,4400.0,23.9241,23.9431,23.9241,23.9336,4400.0
2013-09-26 12:20:00,25.09,25.13,25.09,25.13,17200.0,23.9336,23.9718,23.9336,23.9718,17200.0
2013-09-26 12:30:00,25.13,25.17,25.13,25.15,5200.0,23.9718,24.0099,23.9718,23.9908,5200.0
2013-09-26 12:40:00,25.14,25.14,25.13,25.13,2400.0,23.9813,23.9813,23.9718,23.9718,2400.0
2013-09-26 12:50:00,25.12,25.12,25.11,25.11,4800.0,23.9622,23.9622,23.9527,23.9527,4800.0
2013-09-26 13:00:00,25.11,25.15,25.11,25.15,12400.0,23.9527,23.9908,23.9527,23.9908,12400.0
2013-09-26 13:10:00,25.16,25.16,25.15,25.16,3000.0,24.0004,24.0004,23.9908,24.0004,3000.0
2013-09-26 13:20:00,25.17,25.17,25.15,25.17,6600.0,24.0099,24.0099,23.9908,24.0099,6600.0
2013-09-26 13:30:00,25.17,25.17,25.12,25.12,8200.0,24.0099,24.0099,23.9622,23.9622,8200.0
2013-09-26 13:40:00,25.11,25.13,25.08,25.11,7000.0,23.9527,23.9718,23.9241,23.9527,7000.0
2013-09-26 13:50:00,25.1,25.11,25.08,25.09,4000.0,23.9431,23.9527,23.9241,23.9336,4000.0
2013-09-26 14:00:00,25.09,25.09,25.03,25.05,10000.0,23.9336,23.9336,23.8764,23.8954,10000.0
2013-09-26 14:10:00,25.05,25.07,25.04,25.06,4400.0,23.8954,23.9145,23.8859,23.905,4400.0
2013-09-26 14:20:00,25.06,25.08,25.04,25.08,9800.0,23.905,23.9241,23.8859,23.9241,9800.0
2013-09-26 14:30:00,25.07,25.09,25.07,25.07,5400.0,23.9145,23.9336,23.9145,23.9145,5400.0
2013-09-26 14:40:00,25.07,25.09,25.06,25.08,7000.0,23.9145,23.9336,23.905,23.9241,7000.0
2013-09-26 14:50:00,25.08,25.11,25.08,25.09,9200.0,23.9241,23.9527,23.9241,23.9336,9200.0
2013-09-26 15:00:00,25.09,25.11,25.07,25.11,19200.0,23.9336,23.9527,23.9145,23.9527,19200.0
2013-09-26 15:10:00,25.11,25.11,25.07,25.11,11600.0,23.9527,23.9527,23.9145,23.9527,11600.0
2013-09-26 15:20:00,25.11,25.14,25.1,25.13,36600.0,23.9527,23.9813,23.9431,23.9718,36600.0
2013-09-26 15:30:00,25.13,25.17,25.12,25.13,26000.0,23.9718,24.0099,23.9622,23.9718,26000.0
2013-09-26 15:40:00,25.13,25.17,25.13,25.15,30000.0,23.9718,24.0099,23.9718,23.9908,30000.0
2013-09-26 15:50:00,25.15,25.22,25.13,25.22,116600.0,23.9908,24.0576,23.9718,24.0576,116600.0
2013-09-27 09:30:00,25.21,25.24,25.14,25.17,28000.0,24.0481,24.0767,23.9813,24.0099,28000.0
2013-09-27 09:40:00,25.16,25.16,25.06,25.12,26200.0,24.0004,24.0004,23.905,23.9622,26200.0
2013-09-27 09:50:00,25.12,25.13,25.08,25.08,21600.0,23.9622,23.9718,23.9241,23.9241,21600.0
2013-09-27 10:00:00,25.1,25.12,25.03,25.03,8600.0,23.9431,23.9622,23.8764,23.8764,8600.0
2013-09-27 10:10:00,25.03,25.14,25.02,25.11,16000.0,23.8764,23.9813,23.8668,23.9527,16000.0
2013-09-27 10:20:00,25.11,25.18,25.1,25.15,22000.0,23.9527,24.0195,23.9431,23.9908,22000.0
2013-09-27 10:30:00,25.15,25.25,25.15,25.22,12600.0,23.9908,24.0862,23.9908,24.0576,12600.0
2013-09-27 10:40:00,25.21,25.22,25.18,25.21,70800.0,24.0481,24.0576,24.0195,24.0481,70800.0
2013-09-27 10:50:00,25.21,25.22,25.17,25.21,23800.0,24.0481,24.0576,24.0099,24.0481,23800.0
2013-09-27 11:00:00,25.22,25.22,25.17,25.18,7400.0,24.0576,24.0576,24.0099,24.0195,7400.0
2013-09-27 11:10:00,25.18,25.22,25.16,25.18,458000.0,24.0195,24.0576,24.0004,24.0195,458000.0
2013-09-27 11:20:00,25.18,25.23,25.17,25.23,52400.0,24.0195,24.0672,24.0099,24.0672,52400.0
2013-09-27 11:30:00,25.24,25.29,25.24,25.25,14600.0,24.0767,24.1244,24.0767,24.0862,14600.0
2013-09-27 11:40:00,25.25,25.26,25.24,25.24,10200.0,24.0862,24.0958,24.0767,24.0767,10200.0
2013-09-27 11:50:00,25.25,25.25,25.22,25.22,9200.0,24.0862,24.0862,24.0576,24.0576,9200.0
2013-09-27 12:00:00,25.21,25.22,25.19,25.2,10400.0,24.0481,24.0576,24.029,24.0385,10400.0
2013-09-27 12:10:00,25.2,25.27,25.2,25.27,21200.0,24.0385,24.1053,24.0385,24.1053,21200.0
2013-09-27 12:20:00,25.27,25.32,25.27,25.31,83000.0,24.1053,24.153,24.1053,24.1435,83000.0
2013-09-27 12:30:00,25.31,25.36,25.3,25.3,69000.0,24.1435,24.1912,24.1339,24.1339,69000.0
2013-09-27 12:40:00,25.31,25.38,25.3,25.34,101600.0,24.1435,24.2102,24.1339,24.1721,101600.0
2013-09-27 12:50:00,25.34,25.36,25.33,25.35,27400.0,24.1721,24.1912,24.1625,24.1816,27400.0
2013-09-27 13:00:00,25.34,25.35,25.3,25.33,34000.0,24.1721,24.1816,24.1339,24.1625,34000.0
2013-09-27 13:10:00,25.33,25.34,25.31,25.32,27400.0,24.1625,24.1721,24.1435,24.153,27400.0
2013-09-27 13:20:00,25.32,25.32,25.25,25.25,14200.0,24.153,24.153,24.0862,24.0862,14200.0
2013-09-27 13:30:00,25.25,25.26,25.24,25.25,13800.0,24.0862,24.0958,24.0767,24.0862,13800.0
2013-09-27 13:40:00,25.25,25.29,25.25,25.29,11600.0,24.0862,24.1244,24.0862,24.1244,11600.0
2013-09-27 13:50:00,25.29,25.3,25.24,25.26,13000.0,24.1244,24.1339,24.0767,24.0958,13000.0
2013-09-27 14:00:00,25.26,25.26,25.22,25.22,20200.0,24.0958,24.0958,24.0576,24.0576,20200.0
2013-09-27 14:10:00,25.23,25.23,25.22,25.23,15000.0,24.0672,24.0672,24.0576,24.0672,15000.0
2013-09-27 14:20:00,25.23,25.24,25.21,25.22,19200.0,24.0672,24.0767,24.0481,24.0576,19200.0
2013-09-27 14:30:00,25.22,25.23,25.2,25.22,12600.0,24.0576,24.0672,24.0385,24.0576,12600.0
2013-09-27 14:40:00,25.22,25.28,25.22,25.26,53600.0,24.0576,24.1148,24.0576,24.0958,53600.0
2013-09-27 14:50:00,25.26,25.26,25.23,25.23,34600.0,24.0958,24.0958,24.0672,24.0672,34600.0
2013-09-27 15:00:00,25.23,25.25,25.22,25.24,13200.0,24.0672,24.0862,24.0576,24.0767,13200.0
2013-09-27 15:10:00,25.23,25.26,25.23,25.24,19000.0,24.0672,24.0958,24.0672,24.0767,19000.0
2013-09-27 15:20:00,25.25,25.29,25.24,25.29,16600.0,24.0862,24.1244,24.0767,24.1244,16600.0
2013-09-27 15:30:00,25.29,25.3,25.25,25.28,38400.0,24.1244,24.1339,24.0862,24.1148,38400.0
2013-09-27 15:40:00,25.28,25.29,25.25,25.27,52600.0,24.1148,24.1244,24.0862,24.1053,52600.0
2013-09-27 15:50:00,25.27,25.29,25.25,25.25,101600.0,24.1053,24.1244,24.0862,24.0862,101600.0
2013-09-30 09:30:00,25.18,25.33,25.06,25.28,47400.0,24.0195,24.1625,23.905,24.1148,47400.0
2013-09-30 09:40:00,25.27,25.34,25.18,25.19,140000.0,24.1053,24.1721,24.0195,24.029,140000.0
2013-09-30 09:50:00,25.18,25.24,25.17,25.19,39400.0,24.0195,24.0767,24.0099,24.029,39400.0
2013-09-30 10:00:00,25.19,25.19,25.15,25.16,78200.0,24.029,24.029,23.9908,24.0004,78200.0
2013-09-30 10:10:00,25.16,25.21,25.15,25.21,38600.0,24.0004,24.0481,23.9908,24.0481,38600.0
2013-09-30 10:20:00,25.21,25.25,25.18,25.2,37600.0,24.0481,24.0862,24.0195,24.0385,37600.0
2013-09-30 10:30:00,25.21,25.27,25.18,25.25,45200.0,24.0481,24.1053,24.0195,24.0862,45200.0
2013-09-30 10:40:00,25.25,25.28,25.23,25.23,49000.0,24.0862,24.1148,24.0672,24.0672,49000.0
2013-09-30 10:50:00,25.23,25.28,25.18,25.27,56000.0,24.0672,24.1148,24.0195,24.1053,56000.0
2013-09-30 11:00:00,25.27,25.33,25.27,25.31,93600.0,24.1053,24.1625,24.1053,24.1435,93600.0
2013-09-30 11:10:00,25.31,25.32,25.25,25.27,33400.0,24.1435,24.153,24.0862,24.1053,33400.0
2013-09-30 11:20:00,25.28,25.43,25.28,25.43,45000.0,24.1148,24.2579,24.1148,24.2579,45000.0
2013-09-30 11:30:00,25.43,25.47,25.43,25.45,50800.0,24.2579,24.2961,24.2579,24.277,50800.0
2013-09-30 11:40:00,25.44,25.5,25.44,25.48,80600.0,24.2675,24.3247,24.2675,24.3056,80600.0
2013-09-30 11:50:00,25.48,25.58,25.48,25.57,32400.0,24.3056,24.401,24.3056,24.3915,32400.0
2013-09-30 12:00:00,25.58,25.58,25.5,25.54,44400.0,24.401,24.401,24.3247,24.3629,44400.0
2013-09-30 12:10:00,25.54,25.58,25.51,25.57,36200.0,24.3629,24.401,24.3342,24.3915,36200.0
2013-09-30 12:20:00,25.57,25.59,25.55,25.59,41000.0,24.3915,24.4106,24.3724,24.4106,41000.0
2013-09-30 12:30:00,25.58,25.6,25.57,25.58,93000.0,24.401,24.4201,24.3915,24.401,93000.0
2013-09-30 12:40:00,25.58,25.58,25.52,25.54,67800.0,24.401,24.401,24.3438,24.3629,67800.0
2013-09-30 12:50:00,25.55,25.65,25.55,25.61,36400.0,24.3724,24.4678,24.3724,24.4296,36400.0
2013-09-30 13:00:00,25.61,25.63,25.6,25.63,33400.0,24.4296,24.4487,24.4201,24.4487,33400.0
2013-09-30 13:10:00,25.63,25.72,25.61,25.68,39600.0,24.4487,24.5346,24.4296,24.4964,39600.0
2013-09-30 13:20:00,25.68,25.7,25.61,25.65,35400.0,24.4964,24.5155,24.4296,24.4678,35400.0
2013-09-30 13:30:00,25.64,25.73,25.64,25.67,34000.0,24.4583,24.5441,24.4583,24.4869,34000.0
2013-09-30 13:40:00,25.67,25.72,25.64,25.72,63800.0,24.4869,24.5346,24.4583,24.5346,63800.0
2013-09-30 13:50:00,25.72,25.72,25.67,25.7,36800.0,24.5346,24.5346,24.4869,24.5155,36800.0
2013-09-30 14:00:00,25.7,25.71,25.64,25.67,92200.0,24.5155,24.525,24.4583,24.4869,92200.0
2013-09-30 14:10:00,25.67,25.69,25.61,25.61,37200.0,24.4869,24.506,24.4296,24.4296,37200.0
2013-09-30 14:20:00,25.61,25.61,25.57,25.6,106000.0,24.4296,24.4296,24.3915,24.4201,106000.0
2013-09-30 14:30:00,25.6,25.63,25.58,25.58,44800.0,24.4201,24.4487,24.401,24.401,44800.0
2013-09-30 14:40:00,25.59,25.6,25.54,25.59,61400.0,24.4106,24.4201,24.3629,24.4106,61400.0
2013-09-30 14:50:00,25.59,25.59,25.55,25.55,26800.0,24.4106,24.4106,24.3724,24.3724,26800.0
2013-09-30 15:00:00,25.55,25.55,25.53,25.54,43200.0,24.3724,24.3724,24.3533,24.3629,43200.0
2013-09-30 15:10:00,25.54,25.54,25.45,25.49,62600.0,24.3629,24.3629,24.277,24.3152,62600.0
2013-09-30 15:20:00,25.49,25.54,25.47,25.54,43200.0,24.3152,24.3629,24.2961,24.3629,43200.0
2013-09-30 15:30:00,25.54,25.55,25.51,25.52,67600.0,24.3629,24.3724,24.3342,24.3438,67600.0
2013-09-30 15:40:00,25.53,25.56,25.52,25.52,84200.0,24.3533,24.3819,24.3438,24.3438,84200.0
2013-09-30 15:50:00,25.52,25.56,25.51,25.55,133800.0,24.3438,24.3819,24.3342,24.3724,133800.0
2013-10-01 09:30:00,25.45,25.65,25.36,25.59,80600.0,24.277,24.4678,24.1912,24.4106,80600.0
2013-10-01 09:40:00,25.61,25.73,25.53,25.67,44800.0,24.4296,24.5441,24.3533,24.4869,44800.0
2013-10-01 09:50:00,25.67,25.67,25.53,25.53,81200.0,24.4869,24.4869,24.3533,24.3533,81200.0
2013-10-01 10:00:00,25.53,25.73,25.53,25.68,67600.0,24.3533,24.5441,24.3533,24.4964,67600.0
2013-10-01 10:10:00,25.67,25.73,25.57,25.67,61800.0,24.4869,24.5441,24.3915,24.4869,61800.0
2013-10-01 10:20:00,25.66,25.68,25.58,25.59,45000.0,24.4773,24.4964,24.401,24.4106,45000.0
2013-10-01 10:30:00,25.6,25.62,25.44,25.48,124200.0,24.4201,24.4392,24.2675,24.3056,124200.0
2013-10-01 10:40:00,25.48,25.5,25.43,25.45,37400.0,24.3056,24.3247,24.2579,24.277,37400.0
2013-10-01 10:50:00,25.46,25.5,25.42,25.45,44800.0,24.2866,24.3247,24.2484,24.277,44800.0
2013-10-01 11:00:00,25.45,25.53,25.42,25.5,51000.0,24.277,24.3533,24.2484,24.3247,51000.0
2013-10-01 11:10:00,25.5,25.53,25.47,25.5,51000.0,24.3247,24.3533,24.2961,24.3247,51000.0
2013-10-01 11:20:00,25.5,25.55,25.47,25.51,43000.0,24.3247,24.3724,24.2961,24.3342,43000.0
2013-10-01 11:30:00,25.51,25.53,25.49,25.51,35200.0,24.3342,24.3533,24.3152,24.3342,35200.0
2013-10-01 11:40:00,25.51,25.52,25.48,25.49,87200.0,24.3342,24.3438,24.3056,24.3152,87200.0
2013-10-01 11:50:00,25.49,25.56,25.49,25.52,54800.0,24.3152,24.3819,24.3152,24.3438,54800.0
2013-10-01 12:00:00,25.5,25.57,25.5,25.56,37400.0,24.3247,24.3915,24.3247,24.3819,37400.0
2013-10-01 12:10:00,25.56,25.57,25.53,25.55,26000.0,24.3819,24.3915,24.3533,24.3724,26000.0
2013-10-01 12:20:00,25.54,25.58,25.53,25.58,29200.0,24.3629,24.401,24.3533,24.401,29200.0
2013-10-01 12:30:00,25.58,25.6,25.54,25.55,37800.0,24.401,24.4201,24.3629,24.3724,37800.0
2013-10-01 12:40:00,25.55,25.58,25.54,25.56,36800.0,24.3724,24.401,24.3629,24.3819,36800.0
2013-10-01 12:50:00,25.57,25.57,25.46,25.46,39200.0,24.3915,24.3915,24.2866,24.2866,39200.0
2013-10-01 13:00:00,25.47,25.55,25.46,25.55,29000.0,24.2961,24.3724,24.2866,24.3724,29000.0
2013-10-01 13:10:00,25.55,25.61,25.54,25.54,56400.0,24.3724,24.4296,24.3629,24.3629,56400.0
2013-10-01 13:20:00,25.54,25.54,25.47,25.49,46400.0,24.3629,24.3629,24.2961,24.3152,46400.0
2013-10-01 13:30:00,25.49,25.54,25.44,25.48,40600.0,24.3152,24.3629,24.2675,24.3056,40600.0
2013-10-01 13:40:00,25.48,25.48,25.33,25.36,136200.0,24.3056,24.3056,24.1625,24.1912,136200.0
2013-10-01 13:50:00,25.36,25.58,25.35,25.55,83800.0,24.1912,24.401,24.1816,24.3724,83800.0
2013-10-01 14:00:00,25.55,25.56,25.45,25.46,34000.0,24.3724,24.3819,24.277,24.2866,34000.0
2013-10-01 14:10:00,25.46,25.46,25.38,25.38,45400.0,24.2866,24.2866,24.2102,24.2102,45400.0
2013-10-01 14:20:00,25.39,25.39,25.32,25.34,59200.0,24.2198,24.2198,24.153,24.1721,59200.0
2013-10-01 14:30:00,25.34,25.36,25.32,25.33,80800.0,24.1721,24.1912,24.153,24.1625,80800.0
2013-10-01 14:40:00,25.34,25.36,25.3,25.33,50000.0,24.1721,24.1912,24.1339,24.1625,50000.0
2013-10-01 14:50:00,25.33,25.33,25.27,25.29,75400.0,24.1625,24.1625,24.1053,24.1244,75400.0
2013-10-01 15:00:00,25.3,25.31,25.25,25.28,71800.0,24.1339,24.1435,24.0862,24.1148,71800.0
2013-10-01 15:10:00,25.28,25.34,25.25,25.34,51400.0,24.1148,24.1721,24.0862,24.1721,51400.0
2013-10-01 15:20:00,25.34,25.38,25.31,25.37,86000.0,24.1721,24.2102,24.1435,24.2007,86000.0
2013-10-01 15:30:00,25.36,25.39,25.34,25.36,123000.0,24.1912,24.2198,24.1721,24.1912,123000.0
2013-10-01 15:40:00,25.36,25.51,25.35,25.45,319000.0,24.1912,24.3342,24.1816,24.277,319000.0
2013-10-01 15:50:00,25.46,25.46,25.35,25.35,654000.0,24.2866,24.2866,24.1816,24.1816,654000.0
2013-10-02 09:30:00,27.13,27.68,27.0,27.48,2414400.0,25.8796,26.4042,25.7556,26.2134,2414400.0
2013-10-02 09:40:00,27.49,27.51,27.15,27.21,928400.0,26.223,26.2421,25.8987,25.9559,928400.0
2013-10-02 09:50:00,27.23,27.5,27.2,27.5,665600.0,25.975,26.2325,25.9464,26.2325,665600.0
2013-10-02 10:00:00,27.5,27.5,27.36,27.45,429400.0,26.2325,26.2325,26.099,26.1848,429400.0
2013-10-02 10:10:00,27.45,27.65,27.4,27.62,643000.0,26.1848,26.3756,26.1371,26.347,643000.0
2013-10-02 10:20:00,27.62,27.93,27.6,27.83,651800.0,26.347,26.6427,26.3279,26.5473,651800.0
2013-10-02 10:30:00,27.82,27.94,27.77,27.93,428800.0,26.5378,26.6522,26.4901,26.6427,428800.0
2013-10-02 10:40:00,27.93,28.29,27.88,28.17,912400.0,26.6427,26.9861,26.595,26.8716,912400.0
2013-10-02 10:50:00,28.17,28.23,28.02,28.06,517400.0,26.8716,26.9289,26.7286,26.7667,517400.0
2013-10-02 11:00:00,28.03,28.24,28.03,28.2,267600.0,26.7381,26.9384,26.7381,26.9003,267600.0
2013-10-02 11:10:00,28.2,28.32,28.14,28.18,229800.0,26.9003,27.0147,26.843,26.8812,229800.0
2013-10-02 11:20:00,28.2,28.2,27.82,27.83,434600.0,26.9003,26.9003,26.5378,26.5473,434600.0
2013-10-02 11:30:00,27.83,28.02,27.79,27.99,270200.0,26.5473,26.7286,26.5092,26.6999,270200.0
2013-10-02 11:40:00,27.97,28.03,27.89,27.96,147400.0,26.6809,26.7381,26.6046,26.6713,147400.0
2013-10-02 11:50:00,27.96,28.1,27.93,28.1,132200.0,26.6713,26.8049,26.6427,26.8049,132200.0
2013-10-02 12:00:00,28.1,28.15,28.07,28.13,185600.0,26.8049,26.8526,26.7763,26.8335,185600.0
2013-10-02 12:10:00,28.13,28.18,28.05,28.06,138400.0,26.8335,26.8812,26.7572,26.7667,138400.0
2013-10-02 12:20:00,28.06,28.18,28.06,28.18,99000.0,26.7667,26.8812,26.7667,26.8812,99000.0
2013-10-02 12:30:00,28.18,28.27,28.13,28.25,99600.0,26.8812,26.967,26.8335,26.948,99600.0
2013-10-02 12:40:00,28.24,28.35,28.2,28.34,117800.0,26.9384,27.0434,26.9003,27.0338,117800.0
2013-10-02 12:50:00,28.34,28.34,28.13,28.3,116600.0,27.0338,27.0338,26.8335,26.9957,116600.0
2013-10-02 13:00:00,28.32,28.37,28.29,28.33,128800.0,27.0147,27.0624,26.9861,27.0243,128800.0
2013-10-02 13:10:00,28.33,28.42,28.22,28.3,311000.0,27.0243,27.1101,26.9193,26.9957,311000.0
2013-10-02 13:20:00,28.29,28.3,28.07,28.27,153600.0,26.9861,26.9957,26.7763,26.967,153600.0
2013-10-02 13:30:00,28.27,28.33,28.24,28.25,132200.0,26.967,27.0243,26.9384,26.948,132200.0
2013-10-02 13:40:00,28.25,28.27,28.09,28.14,116800.0,26.948,26.967,26.7953,26.843,116800.0
2013-10-02 13:50:00,28.13,28.13,27.95,27.96,257200.0,26.8335,26.8335,26.6618,26.6713,257200.0
2013-10-02 14:00:00,27.96,28.05,27.89,27.9,192200.0,26.6713,26.7572,26.6046,26.6141,192200.0
2013-10-02 14:10:00,27.9,27.91,27.76,27.8,319600.0,26.6141,26.6236,26.4805,26.5187,319600.0
2013-10-02 14:20:00,27.8,27.96,27.78,27.88,206000.0,26.5187,26.6713,26.4996,26.595,206000.0
2013-10-02 14:30:00,27.88,27.96,27.82,27.96,237000.0,26.595,26.6713,26.5378,26.6713,237000.0
2013-10-02 14:40:00,27.95,28.11,27.91,28.06,272000.0,26.6618,26.8144,26.6236,26.7667,272000.0
2013-10-02 14:50:00,28.08,28.2,28.0,28.16,231200.0,26.7858,26.9003,26.7095,26.8621,231200.0
2013-10-02 15:00:00,28.16,28.22,28.1,28.18,305000.0,26.8621,26.9193,26.8049,26.8812,305000.0
2013-10-02 15:10:00,28.18,28.3,28.18,28.28,412000.0,26.8812,26.9957,26.8812,26.9766,412000.0
2013-10-02 15:20:00,28.28,28.61,28.25,28.6,515600.0,26.9766,27.2914,26.948,27.2818,515600.0
2013-10-02 15:30:00,28.59,28.71,28.43,28.48,514800.0,27.2723,27.3868,27.1197,27.1674,514800.0
2013-10-02 15:40:00,28.49,28.52,28.41,28.45,538200.0,27.1769,27.2055,27.1006,27.1387,538200.0
2013-10-02 15:50:00,28.46,28.63,28.18,28.25,1068600.0,27.1483,27.3104,26.8812,26.948,1068600.0
2013-10-03 09:30:00,28.25,28.25,28.05,28.11,156200.0,26.948,26.948,26.7572,26.8144,156200.0
2013-10-03 09:40:00,28.11,28.14,27.97,27.99,133800.0,26.8144,26.843,26.6809,26.6999,133800.0
2013-10-03 09:50:00,27.98,28.09,27.97,28.05,122400.0,26.6904,26.7953,26.6809,26.7572,122400.0
2013-10-03 10:00:00,28.06,28.08,28.0,28.03,98600.0,26.7667,26.7858,26.7095,26.7381,98600.0
2013-10-03 10:10:00,28.01,28.18,28.01,28.11,90800.0,26.719,26.8812,26.719,26.8144,90800.0
2013-10-03 10:20:00,28.11,28.14,28.01,28.1,106600.0,26.8144,26.843,26.719,26.8049,106600.0
2013-10-03 10:30:00,28.1,28.13,28.0,28.03,114800.0,26.8049,26.8335,26.7095,26.7381,114800.0
2013-10-03 10:40:00,28.03,28.14,28.03,28.11,71800.0,26.7381,26.843,26.7381,26.8144,71800.0
2013-10-03 10:50:00,28.13,28.24,28.11,28.2,195600.0,26.8335,26.9384,26.8144,26.9003,195600.0
2013-10-03 11:00:00,28.18,28.24,28.13,28.23,81800.0,26.8812,26.9384,26.8335,26.9289,81800.0
2013-10-03 11:10:00,28.23,28.24,28.18,28.21,64400.0,26.9289,26.9384,26.8812,26.9098,64400.0
2013-10-03 11:20:00,28.21,28.23,28.18,28.2,55400.0,26.9098,26.9289,26.8812,26.9003,55400.0
2013-10-03 11:30:00,28.18,28.25,28.18,28.18,38000.0,26.8812,26.948,26.8812,26.8812,38000.0
2013-10-03 11:40:00,28.18,28.2,28.14,28.14,64800.0,26.8812,26.9003,26.843,26.843,64800.0
2013-10-03 11:50:00,28.12,28.19,28.05,28.05,111600.0,26.824,26.8907,26.7572,26.7572,111600.0
2013-10-03 12:00:00,28.05,28.05,27.9,27.99,78400.0,26.7572,26.7572,26.6141,26.6999,78400.0
2013-10-03 12:10:00,28.0,28.0,27.91,27.93,74600.0,26.7095,26.7095,26.6236,26.6427,74600.0
2013-10-03 12:20:00,27.94,27.98,27.9,27.98,33800.0,26.6522,26.6904,26.6141,26.6904,33800.0
2013-10-03 12:30:00,27.98,28.0,27.96,27.99,27200.0,26.6904,26.7095,26.6713,26.6999,27200.0
2013-10-03 12:40:00,27.98,28.11,27.97,28.11,81000.0,26.6904,26.8144,26.6809,26.8144,81000.0
2013-10-03 12:50:00,28.11,28.14,28.03,28.11,48200.0,26.8144,26.843,26.7381,26.8144,48200.0
2013-10-03 13:00:00,28.11,28.13,28.03,28.11,43800.0,26.8144,26.8335,26.7381,26.8144,43800.0
2013-10-03 13:10:00,28.13,28.16,28.06,28.07,81400.0,26.8335,26.8621,26.7667,26.7763,81400.0
2013-10-03 13:20:00,28.08,28.2,28.07,28.2,50400.0,26.7858,26.9003,26.7763,26.9003,50400.0
2013-10-03 13:30:00,28.2,28.24,28.18,28.22,73200.0,26.9003,26.9384,26.8812,26.9193,73200.0
2013-10-03 13:40:00,28.21,28.28,28.21,28.26,35200.0,26.9098,26.9766,26.9098,26.9575,35200.0
2013-10-03 13:50:00,28.25,28.28,28.16,28.23,142200.0,26.948,26.9766,26.8621,26.9289,142200.0
2013-10-03 14:00:00,28.23,28.25,28.18,28.2,33400.0,26.9289,26.948,26.8812,26.9003,33400.0
2013-10-03 14:10:00,28.21,28.31,28.19,28.27,58600.0,26.9098,27.0052,26.8907,26.967,58600.0
2013-10-03 14:20:00,28.27,28.27,28.12,28.24,51000.0,26.967,26.967,26.824,26.9384,51000.0
2013-10-03 14:30:00,28.26,28.28,28.16,28.18,50600.0,26.9575,26.9766,26.8621,26.8812,50600.0
2013-10-03 14:40:00,28.17,28.26,28.17,28.24,58400.0,26.8716,26.9575,26.8716,26.9384,58400.0
2013-10-03 14:50:00,28.24,28.35,28.24,28.33,90800.0,26.9384,27.0434,26.9384,27.0243,90800.0
2013-10-03 15:00:00,28.32,28.33,28.23,28.26,73800.0,27.0147,27.0243,26.9289,26.9575,73800.0
2013-10-03 15:10:00,28.27,28.35,28.27,28.33,95600.0,26.967,27.0434,26.967,27.0243,95600.0
2013-10-03 15:20:00,28.33,28.49,28.33,28.49,167400.0,27.0243,27.1769,27.0243,27.1769,167400.0
2013-10-03 15:30:00,28.49,28.56,28.44,28.5,187400.0,27.1769,27.2437,27.1292,27.1864,187400.0
2013-10-03 15:40:00,28.5,28.54,28.43,28.5,190000.0,27.1864,27.2246,27.1197,27.1864,190000.0
2013-10-03 15:50:00,28.5,28.53,28.48,28.51,277000.0,27.1864,27.2151,27.1674,27.196,277000.0
2013-10-04 09:30:00,28.47,28.54,28.41,28.45,81400.0,27.1578,27.2246,27.1006,27.1387,81400.0
2013-10-04 09:40:00,28.42,28.44,28.33,28.39,54800.0,27.1101,27.1292,27.0243,27.0815,54800.0
2013-10-04 09:50:00,28.39,28.48,28.35,28.37,67800.0,27.0815,27.1674,27.0434,27.0624,67800.0
2013-10-04 10:00:00,28.36,28.45,28.36,28.4,34000.0,27.0529,27.1387,27.0529,27.091,34000.0
2013-10-04 10:10:00,28.4,28.42,28.32,28.32,32000.0,27.091,27.1101,27.0147,27.0147,32000.0
2013-10-04 10:20:00,28.33,28.35,28.29,28.33,29200.0,27.0243,27.0434,26.9861,27.0243,29200.0
2013-10-04 10:30:00,28.32,28.36,28.29,28.31,55600.0,27.0147,27.0529,26.9861,27.0052,55600.0
2013-10-04 10:40:00,28.28,28.3,28.25,28.3,71600.0,26.9766,26.9957,26.948,26.9957,71600.0
2013-10-04 10:50:00,28.3,28.34,28.28,28.31,61600.0,26.9957,27.0338,26.9766,27.0052,61600.0
2013-10-04 11:00:00,28.31,28.34,28.27,28.29,28600.0,27.0052,27.0338,26.967,26.9861,28600.0
2013-10-04 11:10:00,28.3,28.35,28.3,28.33,32800.0,26.9957,27.0434,26.9957,27.0243,32800.0
2013-10-04 11:20:00,28.35,28.35,28.3,28.33,23000.0,27.0434,27.0434,26.9957,27.0243,23000.0
2013-10-04 11:30:00,28.33,28.33,28.26,28.27,15400.0,27.0243,27.0243,26.9575,26.967,15400.0
2013-10-04 11:40:00,28.27,28.32,28.27,28.32,29000.0,26.967,27.0147,26.967,27.0147,29000.0
2013-10-04 11:50:00,28.32,28.33,28.28,28.33,18600.0,27.0147,27.0243,26.9766,27.0243,18600.0
2013-10-04 12:00:00,28.32,28.34,28.29,28.31,23200.0,27.0147,27.0338,26.9861,27.0052,23200.0
2013-10-04 12:10:00,28.34,28.4,28.31,28.4,27600.0,27.0338,27.091,27.0052,27.091,27600.0
2013-10-04 12:20:00,28.4,28.45,28.39,28.43,23800.0,27.091,27.1387,27.0815,27.1197,23800.0
2013-10-04 12:30:00,28.42,28.43,28.38,28.41,18600.0,27.1101,27.1197,27.072,27.1006,18600.0
2013-10-04 12:40:00,28.41,28.43,28.38,28.4,14000.0,27.1006,27.1197,27.072,27.091,14000.0
2013-10-04 12:50:00,28.39,28.4,28.35,28.36,26000.0,27.0815,27.091,27.0434,27.0529,26000.0
2013-10-04 13:00:00,28.38,28.38,28.32,28.36,64200.0,27.072,27.072,27.0147,27.0529,64200.0
2013-10-04 13:10:00,28.36,28.43,28.35,28.43,52600.0,27.0529,27.1197,27.0434,27.1197,52600.0
2013-10-04 13:20:00,28.43,28.49,28.43,28.49,40800.0,27.1197,27.1769,27.1197,27.1769,40800.0
2013-10-04 13:30:00,28.48,28.53,28.46,28.52,61800.0,27.1674,27.2151,27.1483,27.2055,61800.0
2013-10-04 13:40:00,28.52,28.55,28.5,28.53,39800.0,27.2055,27.2341,27.1864,27.2151,39800.0
2013-10-04 13:50:00,28.53,28.55,28.49,28.49,39800.0,27.2151,27.2341,27.1769,27.1769,39800.0
2013-10-04 14:00:00,28.5,28.54,28.45,28.47,52400.0,27.1864,27.2246,27.1387,27.1578,52400.0
2013-10-04 14:10:00,28.47,28.5,28.45,28.47,26200.0,27.1578,27.1864,27.1387,27.1578,26200.0
2013-10-04 14:20:00,28.47,28.53,28.46,28.52,27000.0,27.1578,27.2151,27.1483,27.2055,27000.0
2013-10-04 14:30:00,28.51,28.52,28.49,28.5,29800.0,27.196,27.2055,27.1769,27.1864,29800.0
2013-10-04 14:40:00,28.52,28.52,28.47,28.51,34600.0,27.2055,27.2055,27.1578,27.196,34600.0
2013-10-04 14:50:00,28.51,28.52,28.46,28.46,41400.0,27.196,27.2055,27.1483,27.1483,41400.0
2013-10-04 15:00:00,28.47,28.5,28.41,28.46,58800.0,27.1578,27.1864,27.1006,27.1483,58800.0
2013-10-04 15:10:00,28.46,28.47,28.41,28.43,59200.0,27.1483,27.1578,27.1006,27.1197,59200.0
2013-10-04 15:20:00,28.43,28.46,28.42,28.44,40000.0,27.1197,27.1483,27.1101,27.1292,40000.0
2013-10-04 15:30:00,28.44,28.45,28.38,28.41,69200.0,27.1292,27.1387,27.072,27.1006,69200.0
2013-10-04 15:40:00,28.41,28.43,28.38,28.43,85800.0,27.1006,27.1197,27.072,27.1197,85800.0
2013-10-04 15:50:00,28.43,28.47,28.4,28.46,186800.0,27.1197,27.1578,27.091,27.1483,186800.0
2013-10-07 09:30:00,27.98,28.13,27.94,28.06,125200.0,26.6904,26.8335,26.6522,26.7667,125200.0
2013-10-07 09:40:00,28.05,28.05,27.93,27.93,121000.0,26.7572,26.7572,26.6427,26.6427,121000.0
2013-10-07 09:50:00,27.93,27.97,27.84,27.88,91600.0,26.6427,26.6809,26.5569,26.595,91600.0
2013-10-07 10:00:00,27.86,28.01,27.83,28.0,84000.0,26.5759,26.719,26.5473,26.7095,84000.0
2013-10-07 10:10:00,28.0,28.15,27.99,28.12,80200.0,26.7095,26.8526,26.6999,26.824,80200.0
2013-10-07 10:20:00,28.12,28.22,28.03,28.06,49000.0,26.824,26.9193,26.7381,26.7667,49000.0
2013-10-07 10:30:00,28.06,28.12,28.05,28.06,45800.0,26.7667,26.824,26.7572,26.7667,45800.0
2013-10-07 10:40:00,28.06,28.12,28.0,28.07,35600.0,26.7667,26.824,26.7095,26.7763,35600.0
2013-10-07 10:50:00,28.06,28.09,27.97,27.97,79800.0,26.7667,26.7953,26.6809,26.6809,79800.0
2013-10-07 11:00:00,27.97,27.97,27.88,27.89,48600.0,26.6809,26.6809,26.595,26.6046,48600.0
2013-10-07 11:10:00,27.88,27.89,27.71,27.74,91800.0,26.595,26.6046,26.4328,26.4615,91800.0
2013-10-07 11:20:00,27.71,27.71,27.6,27.64,69600.0,26.4328,26.4328,26.3279,26.3661,69600.0
2013-10-07 11:30:00,27.63,27.74,27.58,27.68,62400.0,26.3565,26.4615,26.3088,26.4042,62400.0
2013-10-07 11:40:00,27.68,27.78,27.67,27.69,40200.0,26.4042,26.4996,26.3947,26.4138,40200.0
2013-10-07 11:50:00,27.69,27.75,27.67,27.68,50800.0,26.4138,26.471,26.3947,26.4042,50800.0
2013-10-07 12:00:00,27.68,27.72,27.65,27.65,48800.0,26.4042,26.4424,26.3756,26.3756,48800.0
2013-10-07 12:10:00,27.65,27.68,27.58,27.59,45000.0,26.3756,26.4042,26.3088,26.3184,45000.0
2013-10-07 12:20:00,27.59,27.62,27.53,27.56,46400.0,26.3184,26.347,26.2611,26.2898,46400.0
2013-10-07 12:30:00,27.55,27.61,27.53,27.61,42400.0,26.2802,26.3375,26.2611,26.3375,42400.0
2013-10-07 12:40:00,27.6,27.63,27.56,27.56,51600.0,26.3279,26.3565,26.2898,26.2898,51600.0
2013-10-07 12:50:00,27.57,27.59,27.53,27.53,46800.0,26.2993,26.3184,26.2611,26.2611,46800.0
2013-10-07 13:00:00,27.53,27.55,27.4,27.43,104600.0,26.2611,26.2802,26.1371,26.1658,104600.0
2013-10-07 13:10:00,27.43,27.55,27.43,27.53,49600.0,26.1658,26.2802,26.1658,26.2611,49600.0
2013-10-07 13:20:00,27.53,27.55,27.51,27.55,26400.0,26.2611,26.2802,26.2421,26.2802,26400.0
2013-10-07 13:30:00,27.55,27.58,27.52,27.53,48000.0,26.2802,26.3088,26.2516,26.2611,48000.0
2013-10-07 13:40:00,27.53,27.58,27.53,27.54,31200.0,26.2611,26.3088,26.2611,26.2707,31200.0
2013-10-07 13:50:00,27.55,27.57,27.54,27.56,37600.0,26.2802,26.2993,26.2707,26.2898,37600.0
2013-10-07 14:00:00,27.55,27.58,27.5,27.52,57800.0,26.2802,26.3088,26.2325,26.2516,57800.0
2013-10-07 14:10:00,27.52,27.55,27.43,27.45,70800.0,26.2516,26.2802,26.1658,26.1848,70800.0
2013-10-07 14:20:00,27.43,27.49,27.43,27.44,50200.0,26.1658,26.223,26.1658,26.1753,50200.0
2013-10-07 14:30:00,27.44,27.49,27.42,27.43,52200.0,26.1753,26.223,26.1562,26.1658,52200.0
2013-10-07 14:40:00,27.43,27.47,27.42,27.46,47600.0,26.1658,26.2039,26.1562,26.1944,47600.0
2013-10-07 14:50:00,27.46,27.46,27.39,27.41,75400.0,26.1944,26.1944,26.1276,26.1467,75400.0
2013-10-07 15:00:00,27.42,27.43,27.41,27.41,74800.0,26.1562,26.1658,26.1467,26.1467,74800.0
2013-10-07 15:10:00,27.41,27.43,27.39,27.4,57200.0,26.1467,26.1658,26.1276,26.1371,57200.0
2013-10-07 15:20:00,27.4,27.43,27.38,27.42,74400.0,26.1371,26.1658,26.1181,26.1562,74400.0
2013-10-07 15:30:00,27.43,27.48,27.39,27.45,135200.0,26.1658,26.2134,26.1276,26.1848,135200.0
2013-10-07 15:40:00,27.45,27.46,27.41,27.46,156400.0,26.1848,26.1944,26.1467,26.1944,156400.0
2013-10-07 15:50:00,27.46,27.48,27.41,27.41,162000.0,26.1944,26.2134,26.1467,26.1467,162000.0
2013-10-08 09:30:00,27.47,27.48,27.18,27.48,40800.0,26.2039,26.2134,25.9273,26.2134,40800.0
2013-10-08 09:40:00,27.48,27.62,27.45,27.59,67800.0,26.2134,26.347,26.1848,26.3184,67800.0
2013-10-08 09:50:00,27.57,27.67,27.56,27.59,55800.0,26.2993,26.3947,26.2898,26.3184,55800.0
2013-10-08 10:00:00,27.61,27.61,27.45,27.48,50000.0,26.3375,26.3375,26.1848,26.2134,50000.0
2013-10-08 10:10:00,27.47,27.48,27.41,27.43,30400.0,26.2039,26.2134,26.1467,26.1658,30400.0
2013-10-08 10:20:00,27.45,27.45,27.38,27.39,49600.0,26.1848,26.1848,26.1181,26.1276,49600.0
2013-10-08 10:30:00,27.39,27.4,27.36,27.36,18400.0,26.1276,26.1371,26.099,26.099,18400.0
2013-10-08 10:40:00,27.36,27.39,27.27,27.27,26200.0,26.099,26.1276,26.0131,26.0131,26200.0
2013-10-08 10:50:00,27.27,27.27,27.21,27.22,40200.0,26.0131,26.0131,25.9559,25.9654,40200.0
2013-10-08 11:00:00,27.22,27.23,27.14,27.17,37400.0,25.9654,25.975,25.8891,25.9177,37400.0
2013-10-08 11:10:00,27.17,27.21,27.15,27.19,30600.0,25.9177,25.9559,25.8987,25.9368,30600.0
2013-10-08 11:20:00,27.2,27.21,27.11,27.14,25600.0,25.9464,25.9559,25.8605,25.8891,25600.0
2013-10-08 11:30:00,27.14,27.15,27.07,27.07,34000.0,25.8891,25.8987,25.8223,25.8223,34000.0
2013-10-08 11:40:00,27.07,27.09,27.02,27.04,66600.0,25.8223,25.8414,25.7747,25.7937,66600.0
2013-10-08 11:50:00,27.03,27.08,27.03,27.06,20600.0,25.7842,25.8319,25.7842,25.8128,20600.0
2013-10-08 12:00:00,27.06,27.07,27.02,27.06,30400.0,25.8128,25.8223,25.7747,25.8128,30400.0
2013-10-08 12:10:00,27.08,27.08,27.05,27.05,21800.0,25.8319,25.8319,25.8033,25.8033,21800.0
2013-10-08 12:20:00,27.05,27.07,27.03,27.05,26800.0,25.8033,25.8223,25.7842,25.8033,26800.0
2013-10-08 12:30:00,27.04,27.05,27.0,27.04,25200.0,25.7937,25.8033,25.7556,25.7937,25200.0
2013-10-08 12:40:00,27.05,27.07,27.04,27.06,21400.0,25.8033,25.8223,25.7937,25.8128,21400.0
2013-10-08 12:50:00,27.05,27.06,27.03,27.05,17800.0,25.8033,25.8128,25.7842,25.8033,17800.0
2013-10-08 13:00:00,27.05,27.07,26.98,26.99,134000.0,25.8033,25.8223,25.7365,25.746,134000.0
2013-10-08 13:10:00,27.0,27.01,26.98,26.98,24600.0,25.7556,25.7651,25.7365,25.7365,24600.0
2013-10-08 13:20:00,26.97,27.02,26.97,27.0,53000.0,25.727,25.7747,25.727,25.7556,53000.0
2013-10-08 13:30:00,27.0,27.01,26.99,27.0,25000.0,25.7556,25.7651,25.746,25.7556,25000.0
2013-10-08 13:40:00,26.98,27.0,26.98,26.98,31200.0,25.7365,25.7556,25.7365,25.7365,31200.0
2013-10-08 13:50:00,26.98,26.98,26.91,26.91,55200.0,25.7365,25.7365,25.6697,25.6697,55200.0
2013-10-08 14:00:00,26.91,26.91,26.84,26.85,74200.0,25.6697,25.6697,25.6029,25.6125,74200.0
2013-10-08 14:10:00,26.86,26.86,26.79,26.8,87400.0,25.622,25.622,25.5553,25.5648,87400.0
2013-10-08 14:20:00,26.8,26.8,26.74,26.74,124400.0,25.5648,25.5648,25.5076,25.5076,124400.0
2013-10-08 14:30:00,26.74,26.75,26.72,26.74,105200.0,25.5076,25.5171,25.4885,25.5076,105200.0
2013-10-08 14:40:00,26.74,26.75,26.66,26.67,146000.0,25.5076,25.5171,25.4312,25.4408,146000.0
2013-10-08 14:50:00,26.67,26.67,26.61,26.64,208200.0,25.4408,25.4408,25.3835,25.4122,208200.0
2013-10-08 15:00:00,26.65,26.77,26.64,26.75,151600.0,25.4217,25.5362,25.4122,25.5171,151600.0
2013-10-08 15:10:00,26.75,26.78,26.74,26.77,80800.0,25.5171,25.5457,25.5076,25.5362,80800.0
2013-10-08 15:20:00,26.77,26.86,26.77,26.85,53000.0,25.5362,25.622,25.5362,25.6125,53000.0
2013-10-08 15:30:00,26.85,26.86,26.81,26.85,55200.0,25.6125,25.622,25.5743,25.6125,55200.0
2013-10-08 15:40:00,26.84,26.88,26.81,26.88,118000.0,25.6029,25.6411,25.5743,25.6411,118000.0
2013-10-08 15:50:00,26.88,26.89,26.86,26.87,254400.0,25.6411,25.6506,25.622,25.6316,254400.0
2013-10-09 09:30:00,27.27,27.29,27.03,27.1,79200.0,26.0131,26.0322,25.7842,25.851,79200.0
2013-10-09 09:40:00,27.08,27.12,26.97,27.0,77400.0,25.8319,25.87,25.727,25.7556,77400.0
2013-10-09 09:50:00,27.0,27.06,27.0,27.03,73800.0,25.7556,25.8128,25.7556,25.7842,73800.0
2013-10-09 10:00:00,27.0,27.01,26.93,26.99,105400.0,25.7556,25.7651,25.6888,25.746,105400.0
2013-10-09 10:10:00,26.98,27.0,26.93,27.0,205200.0,25.7365,25.7556,25.6888,25.7556,205200.0
2013-10-09 10:20:00,27.0,27.09,26.96,27.08,68200.0,25.7556,25.8414,25.7174,25.8319,68200.0
2013-10-09 10:30:00,27.05,27.11,27.0,27.0,20400.0,25.8033,25.8605,25.7556,25.7556,20400.0
2013-10-09 10:40:00,27.0,27.04,26.97,27.03,54000.0,25.7556,25.7937,25.727,25.7842,54000.0
2013-10-09 10:50:00,27.03,27.04,27.0,27.0,56000.0,25.7842,25.7937,25.7556,25.7556,56000.0
2013-10-09 11:00:00,27.0,27.04,26.99,27.0,118600.0,25.7556,25.7937,25.746,25.7556,118600.0
2013-10-09 11:10:00,27.0,27.02,26.97,27.01,36600.0,25.7556,25.7747,25.727,25.7651,36600.0
2013-10-09 11:20:00,27.01,27.01,26.93,26.95,59200.0,25.7651,25.7651,25.6888,25.7079,59200.0
2013-10-09 11:30:00,26.97,27.02,26.95,27.02,100400.0,25.727,25.7747,25.7079,25.7747,100400.0
2013-10-09 11:40:00,27.02,27.09,27.0,27.07,73000.0,25.7747,25.8414,25.7556,25.8223,73000.0
2013-10-09 11:50:00,27.07,27.07,26.97,26.98,31400.0,25.8223,25.8223,25.727,25.7365,31400.0
2013-10-09 12:00:00,26.98,27.0,26.96,26.99,32000.0,25.7365,25.7556,25.7174,25.746,32000.0
2013-10-09 12:10:00,26.99,27.01,26.97,27.0,32800.0,25.746,25.7651,25.727,25.7556,32800.0
2013-10-09 12:20:00,27.0,27.0,26.96,26.98,27600.0,25.7556,25.7556,25.7174,25.7365,27600.0
2013-10-09 12:30:00,26.97,26.99,26.93,26.95,55800.0,25.727,25.746,25.6888,25.7079,55800.0
2013-10-09 12:40:00,26.95,26.98,26.95,26.98,35400.0,25.7079,25.7365,25.7079,25.7365,35400.0
2013-10-09 12:50:00,26.97,26.98,26.95,26.97,84200.0,25.727,25.7365,25.7079,25.727,84200.0
2013-10-09 13:00:00,26.97,27.03,26.97,27.02,24400.0,25.727,25.7842,25.727,25.7747,24400.0
2013-10-09 13:10:00,27.04,27.11,27.03,27.11,43400.0,25.7937,25.8605,25.7842,25.8605,43400.0
2013-10-09 13:20:00,27.12,27.21,27.12,27.18,25000.0,25.87,25.9559,25.87,25.9273,25000.0
2013-10-09 13:30:00,27.18,27.2,27.11,27.11,15600.0,25.9273,25.9464,25.8605,25.8605,15600.0
2013-10-09 13:40:00,27.11,27.13,27.1,27.1,29600.0,25.8605,25.8796,25.851,25.851,29600.0
2013-10-09 13:50:00,27.1,27.11,27.09,27.11,17200.0,25.851,25.8605,25.8414,25.8605,17200.0
2013-10-09 14:00:00,27.11,27.15,27.08,27.12,24400.0,25.8605,25.8987,25.8319,25.87,24400.0
2013-10-09 14:10:00,27.12,27.12,27.08,27.09,12200.0,25.87,25.87,25.8319,25.8414,12200.0
2013-10-09 14:20:00,27.09,27.15,27.07,27.15,29400.0,25.8414,25.8987,25.8223,25.8987,29400.0
2013-10-09 14:30:00,27.15,27.22,27.15,27.22,50400.0,25.8987,25.9654,25.8987,25.9654,50400.0
2013-10-09 14:40:00,27.22,27.25,27.2,27.25,45800.0,25.9654,25.9941,25.9464,25.9941,45800.0
2013-10-09 14:50:00,27.25,27.26,27.23,27.26,31000.0,25.9941,26.0036,25.975,26.0036,31000.0
2013-10-09 15:00:00,27.27,27.27,27.22,27.22,33800.0,26.0131,26.0131,25.9654,25.9654,33800.0
2013-10-09 15:10:00,27.23,27.24,27.2,27.22,27600.0,25.975,25.9845,25.9464,25.9654,27600.0
2013-10-09 15:20:00,27.22,27.24,27.21,27.23,34800.0,25.9654,25.9845,25.9559,25.975,34800.0
2013-10-09 15:30:00,27.23,27.25,27.21,27.22,54800.0,25.975,25.9941,25.9559,25.9654,54800.0
2013-10-09 15:40:00,27.22,27.22,27.08,27.08,118600.0,25.9654,25.9654,25.8319,25.8319,118600.0
2013-10-09 15:50:00,27.08,27.17,27.08,27.15,129400.0,25.8319,25.9177,25.8319,25.8987,129400.0
2013-10-10 09:30:00,27.4,27.49,27.38,27.47,31200.0,26.1371,26.223,26.1181,26.2039,31200.0
2013-10-10 09:40:00,27.48,27.53,27.44,27.48,29000.0,26.2134,26.2611,26.1753,26.2134,29000.0
2013-10-10 09:50:00,27.48,27.54,27.45,27.51,34000.0,26.2134,26.2707,26.1848,26.2421,34000.0
2013-10-10 10:00:00,27.52,27.56,27.49,27.5,44200.0,26.2516,26.2898,26.223,26.2325,44200.0
2013-10-10 10:10:00,27.5,27.5,27.42,27.42,19600.0,26.2325,26.2325,26.1562,26.1562,19600.0
2013-10-10 10:20:00,27.43,27.43,27.38,27.41,31400.0,26.1658,26.1658,26.1181,26.1467,31400.0
2013-10-10 10:30:00,27.41,27.43,27.37,27.38,27600.0,26.1467,26.1658,26.1085,26.1181,27600.0
2013-10-10 10:40:00,27.39,27.57,27.38,27.52,78800.0,26.1276,26.2993,26.1181,26.2516,78800.0
2013-10-10 10:50:00,27.54,27.57,27.5,27.54,50000.0,26.2707,26.2993,26.2325,26.2707,50000.0
2013-10-10 11:00:00,27.53,27.55,27.5,27.53,23200.0,26.2611,26.2802,26.2325,26.2611,23200.0
2013-10-10 11:10:00,27.53,27.57,27.49,27.5,52000.0,26.2611,26.2993,26.223,26.2325,52000.0
2013-10-10 11:20:00,27.53,27.61,27.49,27.61,53000.0,26.2611,26.3375,26.223,26.3375,53000.0
2013-10-10 11:30:00,27.61,27.67,27.55,27.59,47600.0,26.3375,26.3947,26.2802,26.3184,47600.0
2013-10-10 11:40:00,27.59,27.77,27.59,27.7,92000.0,26.3184,26.4901,26.3184,26.4233,92000.0
2013-10-10 11:50:00,27.68,27.69,27.61,27.65,93200.0,26.4042,26.4138,26.3375,26.3756,93200.0
2013-10-10 12:00:00,27.66,27.67,27.58,27.59,28800.0,26.3852,26.3947,26.3088,26.3184,28800.0
2013-10-10 12:10:00,27.58,27.66,27.56,27.65,17000.0,26.3088,26.3852,26.2898,26.3756,17000.0
2013-10-10 12:20:00,27.64,27.67,27.63,27.66,9200.0,26.3661,26.3947,26.3565,26.3852,9200.0
2013-10-10 12:30:00,27.66,27.75,27.64,27.66,44600.0,26.3852,26.471,26.3661,26.3852,44600.0
2013-10-10 12:40:00,27.65,27.65,27.56,27.56,18200.0,26.3756,26.3756,26.2898,26.2898,18200.0
2013-10-10 12:50:00,27.56,27.61,27.56,27.57,19000.0,26.2898,26.3375,26.2898,26.2993,19000.0
2013-10-10 13:00:00,27.57,27.57,27.54,27.55,14000.0,26.2993,26.2993,26.2707,26.2802,14000.0
2013-10-10 13:10:00,27.56,27.66,27.56,27.66,12200.0,26.2898,26.3852,26.2898,26.3852,12200.0
2013-10-10 13:20:00,27.65,27.65,27.59,27.62,16000.0,26.3756,26.3756,26.3184,26.347,16000.0
2013-10-10 13:30:00,27.62,27.66,27.62,27.64,14800.0,26.347,26.3852,26.347,26.3661,14800.0
2013-10-10 13:40:00,27.65,27.68,27.64,27.66,12200.0,26.3756,26.4042,26.3661,26.3852,12200.0
2013-10-10 13:50:00,27.67,27.67,27.63,27.63,21600.0,26.3947,26.3947,26.3565,26.3565,21600.0
2013-10-10 14:00:00,27.62,27.65,27.61,27.65,29800.0,26.347,26.3756,26.3375,26.3756,29800.0
2013-10-10 14:10:00,27.66,27.66,27.58,27.59,28200.0,26.3852,26.3852,26.3088,26.3184,28200.0
2013-10-10 14:20:00,27.59,27.62,27.57,27.57,27400.0,26.3184,26.347,26.2993,26.2993,27400.0
2013-10-10 14:30:00,27.57,27.58,27.52,27.53,75000.0,26.2993,26.3088,26.2516,26.2611,75000.0
2013-10-10 14:40:00,27.53,27.56,27.52,27.53,63200.0,26.2611,26.2898,26.2516,26.2611,63200.0
2013-10-10 14:50:00,27.53,27.54,27.5,27.52,14600.0,26.2611,26.2707,26.2325,26.2516,14600.0
2013-10-10 15:00:00,27.51,27.55,27.47,27.54,40800.0,26.2421,26.2802,26.2039,26.2707,40800.0
2013-10-10 15:10:00,27.54,27.6,27.54,27.54,36800.0,26.2707,26.3279,26.2707,26.2707,36800.0
2013-10-10 15:20:00,27.55,27.57,27.54,27.55,38600.0,26.2802,26.2993,26.2707,26.2802,38600.0
2013-10-10 15:30:00,27.55,27.56,27.51,27.51,44600.0,26.2802,26.2898,26.2421,26.2421,44600.0
2013-10-10 15:40:00,27.52,27.54,27.5,27.51,41200.0,26.2516,26.2707,26.2325,26.2421,41200.0
2013-10-10 15:50:00,27.52,27.59,27.52,27.59,65600.0,26.2516,26.3184,26.2516,26.3184,65600.0
2013-10-11 09:30:00,27.66,27.75,27.5,27.56,44400.0,26.3852,26.471,26.2325,26.2898,44400.0
2013-10-11 09:40:00,27.54,27.59,27.52,27.55,15600.0,26.2707,26.3184,26.2516,26.2802,15600.0
2013-10-11 09:50:00,27.58,27.68,27.54,27.68,29400.0,26.3088,26.4042,26.2707,26.4042,29400.0
2013-10-11 10:00:00,27.68,27.81,27.68,27.79,35000.0,26.4042,26.5282,26.4042,26.5092,35000.0
2013-10-11 10:10:00,27.77,27.8,27.73,27.75,13000.0,26.4901,26.5187,26.4519,26.471,13000.0
2013-10-11 10:20:00,27.74,27.78,27.72,27.74,14000.0,26.4615,26.4996,26.4424,26.4615,14000.0
2013-10-11 10:30:00,27.74,27.74,27.63,27.63,13600.0,26.4615,26.4615,26.3565,26.3565,13600.0
2013-10-11 10:40:00,27.66,27.66,27.57,27.59,30000.0,26.3852,26.3852,26.2993,26.3184,30000.0
2013-10-11 10:50:00,27.59,27.63,27.58,27.62,5000.0,26.3184,26.3565,26.3088,26.347,5000.0
2013-10-11 11:00:00,27.62,27.62,27.56,27.56,16600.0,26.347,26.347,26.2898,26.2898,16600.0
2013-10-11 11:10:00,27.57,27.61,27.49,27.5,75600.0,26.2993,26.3375,26.223,26.2325,75600.0
2013-10-11 11:20:00,27.5,27.53,27.48,27.49,16400.0,26.2325,26.2611,26.2134,26.223,16400.0
2013-10-11 11:30:00,27.49,27.53,27.48,27.52,12400.0,26.223,26.2611,26.2134,26.2516,12400.0
2013-10-11 11:40:00,27.51,27.6,27.51,27.56,15200.0,26.2421,26.3279,26.2421,26.2898,15200.0
2013-10-11 11:50:00,27.57,27.61,27.54,27.6,12000.0,26.2993,26.3375,26.2707,26.3279,12000.0
2013-10-11 12:00:00,27.61,27.65,27.6,27.62,10000.0,26.3375,26.3756,26.3279,26.347,10000.0
2013-10-11 12:10:00,27.63,27.64,27.63,27.64,7600.0,26.3565,26.3661,26.3565,26.3661,7600.0
2013-10-11 12:20:00,27.66,27.69,27.65,27.65,9800.0,26.3852,26.4138,26.3756,26.3756,9800.0
2013-10-11 12:30:00,27.66,27.66,27.62,27.63,6000.0,26.3852,26.3852,26.347,26.3565,6000.0
2013-10-11 12:40:00,27.63,27.64,27.61,27.63,17000.0,26.3565,26.3661,26.3375,26.3565,17000.0
2013-10-11 12:50:00,27.61,27.66,27.61,27.66,7600.0,26.3375,26.3852,26.3375,26.3852,7600.0
2013-10-11 13:00:00,27.65,27.66,27.61,27.64,17600.0,26.3756,26.3852,26.3375,26.3661,17600.0
2013-10-11 13:10:00,27.63,27.63,27.59,27.61,14200.0,26.3565,26.3565,26.3184,26.3375,14200.0
2013-10-11 13:20:00,27.61,27.64,27.61,27.61,9800.0,26.3375,26.3661,26.3375,26.3375,9800.0
2013-10-11 13:30:00,27.63,27.64,27.59,27.6,13200.0,26.3565,26.3661,26.3184,26.3279,13200.0
2013-10-11 13:40:00,27.59,27.61,27.58,27.6,9400.0,26.3184,26.3375,26.3088,26.3279,9400.0
2013-10-11 13:50:00,27.6,27.63,27.59,27.63,11600.0,26.3279,26.3565,26.3184,26.3565,11600.0
2013-10-11 14:00:00,27.63,27.65,27.62,27.64,18800.0,26.3565,26.3756,26.347,26.3661,18800.0
2013-10-11 14:10:00,27.64,27.66,27.62,27.64,21800.0,26.3661,26.3852,26.347,26.3661,21800.0
2013-10-11 14:20:00,27.65,27.65,27.61,27.62,18000.0,26.3756,26.3756,26.3375,26.347,18000.0
2013-10-11 14:30:00,27.63,27.64,27.6,27.61,24000.0,26.3565,26.3661,26.3279,26.3375,24000.0
2013-10-11 14:40:00,27.61,27.62,27.6,27.61,25400.0,26.3375,26.347,26.3279,26.3375,25400.0
2013-10-11 14:50:00,27.61,27.63,27.6,27.61,23200.0,26.3375,26.3565,26.3279,26.3375,23200.0
2013-10-11 15:00:00,27.63,27.64,27.62,27.64,13600.0,26.3565,26.3661,26.347,26.3661,13600.0
2013-10-11 15:10:00,27.64,27.64,27.59,27.61,25400.0,26.3661,26.3661,26.3184,26.3375,25400.0
2013-10-11 15:20:00,27.61,27.62,27.61,27.61,32200.0,26.3375,26.347,26.3375,26.3375,32200.0
2013-10-11 15:30:00,27.61,27.63,27.59,27.59,38400.0,26.3375,26.3565,26.3184,26.3184,38400.0
2013-10-11 15:40:00,27.6,27.61,27.58,27.59,49200.0,26.3279,26.3375,26.3088,26.3184,49200.0
2013-10-11 15:50:00,27.59,27.63,27.58,27.63,136800.0,26.3184,26.3565,26.3088,26.3565,136800.0
2013-10-14 09:30:00,27.45,27.66,27.37,27.59,32000.0,26.1848,26.3852,26.1085,26.3184,32000.0
2013-10-14 09:40:00,27.6,27.63,27.55,27.56,6200.0,26.3279,26.3565,26.2802,26.2898,6200.0
2013-10-14 09:50:00,27.54,27.6,27.54,27.59,14800.0,26.2707,26.3279,26.2707,26.3184,14800.0
2013-10-14 10:00:00,27.6,27.63,27.51,27.51,126800.0,26.3279,26.3565,26.2421,26.2421,126800.0
2013-10-14 10:10:00,27.5,27.52,27.43,27.45,22600.0,26.2325,26.2516,26.1658,26.1848,22600.0
2013-10-14 10:20:00,27.46,27.49,27.46,27.48,9400.0,26.1944,26.223,26.1944,26.2134,9400.0
2013-10-14 10:30:00,27.49,27.52,27.49,27.52,11400.0,26.223,26.2516,26.223,26.2516,11400.0
2013-10-14 10:40:00,27.53,27.53,27.5,27.53,5000.0,26.2611,26.2611,26.2325,26.2611,5000.0
2013-10-14 10:50:00,27.53,27.53,27.49,27.53,6000.0,26.2611,26.2611,26.223,26.2611,6000.0
2013-10-14 11:00:00,27.53,27.53,27.48,27.49,29800.0,26.2611,26.2611,26.2134,26.223,29800.0
2013-10-14 11:10:00,27.48,27.5,27.47,27.48,6600.0,26.2134,26.2325,26.2039,26.2134,6600.0
2013-10-14 11:20:00,27.48,27.49,27.43,27.47,37000.0,26.2134,26.223,26.1658,26.2039,37000.0
2013-10-14 11:30:00,27.47,27.51,27.47,27.51,8600.0,26.2039,26.2421,26.2039,26.2421,8600.0
2013-10-14 11:40:00,27.54,27.59,27.54,27.59,13200.0,26.2707,26.3184,26.2707,26.3184,13200.0
2013-10-14 11:50:00,27.59,27.61,27.59,27.61,10400.0,26.3184,26.3375,26.3184,26.3375,10400.0
2013-10-14 12:00:00,27.61,27.61,27.57,27.59,9600.0,26.3375,26.3375,26.2993,26.3184,9600.0
2013-10-14 12:10:00,27.59,27.61,27.59,27.61,9000.0,26.3184,26.3375,26.3184,26.3375,9000.0
2013-10-14 12:20:00,27.61,27.62,27.6,27.6,6800.0,26.3375,26.347,26.3279,26.3279,6800.0
2013-10-14 12:30:00,27.6,27.64,27.6,27.63,9600.0,26.3279,26.3661,26.3279,26.3565,9600.0
2013-10-14 12:40:00,27.63,27.63,27.58,27.58,25200.0,26.3565,26.3565,26.3088,26.3088,25200.0
2013-10-14 12:50:00,27.58,27.61,27.58,27.61,19000.0,26.3088,26.3375,26.3088,26.3375,19000.0
2013-10-14 13:00:00,27.61,27.65,27.61,27.65,17000.0,26.3375,26.3756,26.3375,26.3756,17000.0
2013-10-14 13:10:00,27.65,27.68,27.63,27.63,19200.0,26.3756,26.4042,26.3565,26.3565,19200.0
2013-10-14 13:20:00,27.64,27.65,27.61,27.61,18400.0,26.3661,26.3756,26.3375,26.3375,18400.0
2013-10-14 13:30:00,27.61,27.63,27.61,27.63,30800.0,26.3375,26.3565,26.3375,26.3565,30800.0
2013-10-14 13:40:00,27.62,27.62,27.58,27.58,49800.0,26.347,26.347,26.3088,26.3088,49800.0
2013-10-14 13:50:00,27.59,27.59,27.56,27.59,10400.0,26.3184,26.3184,26.2898,26.3184,10400.0
2013-10-14 14:00:00,27.59,27.67,27.59,27.65,30400.0,26.3184,26.3947,26.3184,26.3756,30400.0
2013-10-14 14:10:00,27.64,27.66,27.61,27.65,20400.0,26.3661,26.3852,26.3375,26.3756,20400.0
2013-10-14 14:20:00,27.66,27.67,27.64,27.65,28200.0,26.3852,26.3947,26.3661,26.3756,28200.0
2013-10-14 14:30:00,27.66,27.72,27.66,27.7,26800.0,26.3852,26.4424,26.3852,26.4233,26800.0
2013-10-14 14:40:00,27.69,27.7,27.64,27.68,30400.0,26.4138,26.4233,26.3661,26.4042,30400.0
2013-10-14 14:50:00,27.68,27.68,27.64,27.65,25200.0,26.4042,26.4042,26.3661,26.3756,25200.0
2013-10-14 15:00:00,27.65,27.72,27.65,27.72,28200.0,26.3756,26.4424,26.3756,26.4424,28200.0
2013-10-14 15:10:00,27.73,27.74,27.71,27.71,29000.0,26.4519,26.4615,26.4328,26.4328,29000.0
2013-10-14 15:20:00,27.71,27.72,27.68,27.71,32200.0,26.4328,26.4424,26.4042,26.4328,32200.0
2013-10-14 15:30:00,27.71,27.72,27.68,27.68,43400.0,26.4328,26.4424,26.4042,26.4042,43400.0
2013-10-14 15:40:00,27.68,27.72,27.68,27.68,54600.0,26.4042,26.4424,26.4042,26.4042,54600.0
2013-10-14 15:50:00,27.68,27.75,27.68,27.75,69000.0,26.4042,26.471,26.4042,26.471,69000.0
2013-10-15 09:30:00,27.66,27.71,27.5,27.57,15800.0,26.3852,26.4328,26.2325,26.2993,15800.0
2013-10-15 09:40:00,27.56,27.63,27.53,27.61,65800.0,26.2898,26.3565,26.2611,26.3375,65800.0
2013-10-15 09:50:00,27.61,27.69,27.61,27.66,11200.0,26.3375,26.4138,26.3375,26.3852,11200.0
2013-10-15 10:00:00,27.65,27.68,27.62,27.67,42400.0,26.3756,26.4042,26.347,26.3947,42400.0
2013-10-15 10:10:00,27.67,27.68,27.6,27.6,33800.0,26.3947,26.4042,26.3279,26.3279,33800.0
2013-10-15 10:20:00,27.59,27.64,27.56,27.59,74600.0,26.3184,26.3661,26.2898,26.3184,74600.0
2013-10-15 10:30:00,27.6,27.68,27.59,27.67,33600.0,26.3279,26.4042,26.3184,26.3947,33600.0
2013-10-15 10:40:00,27.66,27.67,27.58,27.65,41800.0,26.3852,26.3947,26.3088,26.3756,41800.0
2013-10-15 10:50:00,27.65,27.67,27.63,27.65,6800.0,26.3756,26.3947,26.3565,26.3756,6800.0
2013-10-15 11:00:00,27.67,27.69,27.63,27.64,30800.0,26.3947,26.4138,26.3565,26.3661,30800.0
2013-10-15 11:10:00,27.63,27.71,27.63,27.67,56400.0,26.3565,26.4328,26.3565,26.3947,56400.0
2013-10-15 11:20:00,27.69,27.72,27.67,27.67,30000.0,26.4138,26.4424,26.3947,26.3947,30000.0
2013-10-15 11:30:00,27.68,27.71,27.64,27.65,45400.0,26.4042,26.4328,26.3661,26.3756,45400.0
2013-10-15 11:40:00,27.65,27.67,27.62,27.63,18800.0,26.3756,26.3947,26.347,26.3565,18800.0
2013-10-15 11:50:00,27.64,27.66,27.63,27.63,2800.0,26.3661,26.3852,26.3565,26.3565,2800.0
2013-10-15 12:00:00,27.62,27.63,27.58,27.6,21400.0,26.347,26.3565,26.3088,26.3279,21400.0
2013-10-15 12:10:00,27.6,27.61,27.5,27.53,56200.0,26.3279,26.3375,26.2325,26.2611,56200.0
2013-10-15 12:20:00,27.53,27.56,27.53,27.55,36600.0,26.2611,26.2898,26.2611,26.2802,36600.0
2013-10-15 12:30:00,27.55,27.63,27.55,27.63,22200.0,26.2802,26.3565,26.2802,26.3565,22200.0
2013-10-15 12:40:00,27.63,27.65,27.63,27.65,11000.0,26.3565,26.3756,26.3565,26.3756,11000.0
2013-10-15 12:50:00,27.64,27.68,27.64,27.68,11200.0,26.3661,26.4042,26.3661,26.4042,11200.0
2013-10-15 13:00:00,27.68,27.72,27.68,27.7,16400.0,26.4042,26.4424,26.4042,26.4233,16400.0
2013-10-15 13:10:00,27.69,27.71,27.67,27.68,12000.0,26.4138,26.4328,26.3947,26.4042,12000.0
2013-10-15 13:20:00,27.66,27.68,27.65,27.65,15400.0,26.3852,26.4042,26.3756,26.3756,15400.0
2013-10-15 13:30:00,27.65,27.67,27.64,27.67,14800.0,26.3756,26.3947,26.3661,26.3947,14800.0
2013-10-15 13:40:00,27.67,27.69,27.66,27.69,9800.0,26.3947,26.4138,26.3852,26.4138,9800.0
2013-10-15 13:50:00,27.7,27.71,27.67,27.67,76000.0,26.4233,26.4328,26.3947,26.3947,76000.0
2013-10-15 14:00:00,27.66,27.71,27.66,27.7,16400.0,26.3852,26.4328,26.3852,26.4233,16400.0
2013-10-15 14:10:00,27.7,27.72,27.67,27.7,43800.0,26.4233,26.4424,26.3947,26.4233,43800.0
2013-10-15 14:20:00,27.68,27.72,27.66,27.69,69200.0,26.4042,26.4424,26.3852,26.4138,69200.0
2013-10-15 14:30:00,27.69,27.7,27.58,27.59,39400.0,26.4138,26.4233,26.3088,26.3184,39400.0
2013-10-15 14:40:00,27.58,27.6,27.55,27.59,25000.0,26.3088,26.3279,26.2802,26.3184,25000.0
2013-10-15 14:50:00,27.59,27.63,27.59,27.63,15000.0,26.3184,26.3565,26.3184,26.3565,15000.0
2013-10-15 15:00:00,27.64,27.67,27.62,27.67,25000.0,26.3661,26.3947,26.347,26.3947,25000.0
2013-10-15 15:10:00,27.68,27.71,27.67,27.71,29800.0,26.4042,26.4328,26.3947,26.4328,29800.0
2013-10-15 15:20:00,27.71,27.74,27.68,27.73,35800.0,26.4328,26.4615,26.4042,26.4519,35800.0
2013-10-15 15:30:00,27.73,27.74,27.69,27.71,88400.0,26.4519,26.4615,26.4138,26.4328,88400.0
2013-10-15 15:40:00,27.71,27.74,27.67,27.68,107600.0,26.4328,26.4615,26.3947,26.4042,107600.0
2013-10-15 15:50:00,27.68,27.7,27.67,27.67,97200.0,26.4042,26.4233,26.3947,26.3947,97200.0
2013-10-16 09:30:00,27.86,27.93,27.8,27.89,11000.0,26.5759,26.6427,26.5187,26.6046,11000.0
2013-10-16 09:40:00,27.88,27.88,27.79,27.82,20000.0,26.595,26.595,26.5092,26.5378,20000.0
2013-10-16 09:50:00,27.84,27.95,27.83,27.9,28600.0,26.5569,26.6618,26.5473,26.6141,28600.0
2013-10-16 10:00:00,27.89,27.96,27.87,27.95,37000.0,26.6046,26.6713,26.5855,26.6618,37000.0
2013-10-16 10:10:00,27.95,27.95,27.88,27.88,43000.0,26.6618,26.6618,26.595,26.595,43000.0
2013-10-16 10:20:00,27.88,27.9,27.86,27.86,24200.0,26.595,26.6141,26.5759,26.5759,24200.0
2013-10-16 10:30:00,27.86,27.92,27.86,27.9,59800.0,26.5759,26.6332,26.5759,26.6141,59800.0
2013-10-16 10:40:00,27.9,27.93,27.86,27.93,18400.0,26.6141,26.6427,26.5759,26.6427,18400.0
2013-10-16 10:50:00,27.93,27.93,27.89,27.92,17200.0,26.6427,26.6427,26.6046,26.6332,17200.0
2013-10-16 11:00:00,27.92,27.95,27.9,27.94,74400.0,26.6332,26.6618,26.6141,26.6522,74400.0
2013-10-16 11:10:00,27.94,27.99,27.93,27.96,25800.0,26.6522,26.6999,26.6427,26.6713,25800.0
2013-10-16 11:20:00,27.94,27.99,27.92,27.93,18200.0,26.6522,26.6999,26.6332,26.6427,18200.0
2013-10-16 11:30:00,27.93,27.98,27.92,27.95,22400.0,26.6427,26.6904,26.6332,26.6618,22400.0
2013-10-16 11:40:00,27.95,28.04,27.91,28.0,97800.0,26.6618,26.7476,26.6236,26.7095,97800.0
2013-10-16 11:50:00,27.97,28.02,27.97,28.02,26600.0,26.6809,26.7286,26.6809,26.7286,26600.0
2013-10-16 12:00:00,28.02,28.1,28.02,28.07,78400.0,26.7286,26.8049,26.7286,26.7763,78400.0
2013-10-16 12:10:00,28.08,28.09,28.05,28.08,38400.0,26.7858,26.7953,26.7572,26.7858,38400.0
2013-10-16 12:20:00,28.08,28.1,28.04,28.06,45800.0,26.7858,26.8049,26.7476,26.7667,45800.0
2013-10-16 12:30:00,28.06,28.09,28.04,28.08,21600.0,26.7667,26.7953,26.7476,26.7858,21600.0
2013-10-16 12:40:00,28.08,28.08,28.02,28.04,28400.0,26.7858,26.7858,26.7286,26.7476,28400.0
2013-10-16 12:50:00,28.04,28.07,28.01,28.05,25800.0,26.7476,26.7763,26.719,26.7572,25800.0
2013-10-16 13:00:00,28.05,28.06,28.04,28.05,25400.0,26.7572,26.7667,26.7476,26.7572,25400.0
2013-10-16 13:10:00,28.05,28.07,28.03,28.06,40200.0,26.7572,26.7763,26.7381,26.7667,40200.0
2013-10-16 13:20:00,28.06,28.09,28.02,28.05,35800.0,26.7667,26.7953,26.7286,26.7572,35800.0
2013-10-16 13:30:00,28.05,28.07,28.03,28.07,16600.0,26.7572,26.7763,26.7381,26.7763,16600.0
2013-10-16 13:40:00,28.07,28.11,28.07,28.1,30800.0,26.7763,26.8144,26.7763,26.8049,30800.0
2013-10-16 13:50:00,28.11,28.11,28.08,28.11,21000.0,26.8144,26.8144,26.7858,26.8144,21000.0
2013-10-16 14:00:00,28.11,28.12,28.09,28.1,30800.0,26.8144,26.824,26.7953,26.8049,30800.0
2013-10-16 14:10:00,28.11,28.13,28.09,28.13,26600.0,26.8144,26.8335,26.7953,26.8335,26600.0
2013-10-16 14:20:00,28.13,28.13,28.11,28.11,26200.0,26.8335,26.8335,26.8144,26.8144,26200.0
2013-10-16 14:30:00,28.11,28.14,28.1,28.12,41800.0,26.8144,26.843,26.8049,26.824,41800.0
2013-10-16 14:40:00,28.12,28.13,28.1,28.13,19200.0,26.824,26.8335,26.8049,26.8335,19200.0
2013-10-16 14:50:00,28.13,28.13,28.1,28.1,22400.0,26.8335,26.8335,26.8049,26.8049,22400.0
2013-10-16 15:00:00,28.1,28.18,28.08,28.14,91400.0,26.8049,26.8812,26.7858,26.843,91400.0
2013-10-16 15:10:00,28.14,28.18,28.13,28.15,41400.0,26.843,26.8812,26.8335,26.8526,41400.0
2013-10-16 15:20:00,28.16,28.19,28.16,28.18,52800.0,26.8621,26.8907,26.8621,26.8812,52800.0
2013-10-16 15:30:00,28.18,28.2,28.17,28.17,58400.0,26.8812,26.9003,26.8716,26.8716,58400.0
2013-10-16 15:40:00,28.17,28.19,28.14,28.17,109400.0,26.8716,26.8907,26.843,26.8716,109400.0
2013-10-16 15:50:00,28.17,28.19,28.15,28.18,121200.0,26.8716,26.8907,26.8526,26.8812,121200.0
2013-10-17 09:30:00,28.15,28.17,28.08,28.08,16800.0,26.8526,26.8716,26.7858,26.7858,16800.0
2013-10-17 09:40:00,28.07,28.08,28.02,28.02,11800.0,26.7763,26.7858,26.7286,26.7286,11800.0
2013-10-17 09:50:00,28.02,28.04,27.97,28.0,25400.0,26.7286,26.7476,26.6809,26.7095,25400.0
2013-10-17 10:00:00,28.0,28.03,27.98,27.98,9800.0,26.7095,26.7381,26.6904,26.6904,9800.0
2013-10-17 10:10:00,27.98,28.0,27.96,27.97,20400.0,26.6904,26.7095,26.6713,26.6809,20400.0
2013-10-17 10:20:00,27.97,27.99,27.96,27.98,18200.0,26.6809,26.6999,26.6713,26.6904,18200.0
2013-10-17 10:30:00,28.0,28.01,27.98,27.99,21400.0,26.7095,26.719,26.6904,26.6999,21400.0
2013-10-17 10:40:00,28.0,28.05,28.0,28.01,15000.0,26.7095,26.7572,26.7095,26.719,15000.0
2013-10-17 10:50:00,28.0,28.03,27.99,28.0,15600.0,26.7095,26.7381,26.6999,26.7095,15600.0
2013-10-17 11:00:00,28.0,28.01,27.99,28.0,12600.0,26.7095,26.719,26.6999,26.7095,12600.0
2013-10-17 11:10:00,28.0,28.0,27.97,27.98,22000.0,26.7095,26.7095,26.6809,26.6904,22000.0
2013-10-17 11:20:00,27.98,28.0,27.98,28.0,17000.0,26.6904,26.7095,26.6904,26.7095,17000.0
2013-10-17 11:30:00,28.0,28.02,27.97,27.98,26200.0,26.7095,26.7286,26.6809,26.6904,26200.0
2013-10-17 11:40:00,27.97,28.0,27.97,28.0,6200.0,26.6809,26.7095,26.6809,26.7095,6200.0
2013-10-17 11:50:00,28.0,28.01,27.99,28.0,13800.0,26.7095,26.719,26.6999,26.7095,13800.0
2013-10-17 12:00:00,28.0,28.0,27.99,27.99,9200.0,26.7095,26.7095,26.6999,26.6999,9200.0
2013-10-17 12:10:00,28.0,28.0,27.98,27.98,28800.0,26.7095,26.7095,26.6904,26.6904,28800.0
2013-10-17 12:20:00,27.97,27.98,27.97,27.98,8400.0,26.6809,26.6904,26.6809,26.6904,8400.0
2013-10-17 12:30:00,27.98,27.98,27.95,27.98,39600.0,26.6904,26.6904,26.6618,26.6904,39600.0
2013-10-17 12:40:00,27.98,27.99,27.96,27.98,28600.0,26.6904,26.6999,26.6713,26.6904,28600.0
2013-10-17 12:50:00,27.98,27.98,27.97,27.97,20200.0,26.6904,26.6904,26.6809,26.6809,20200.0
2013-10-17 13:00:00,27.97,27.99,27.97,27.98,7000.0,26.6809,26.6999,26.6809,26.6904,7000.0
2013-10-17 13:10:00,27.98,27.98,27.97,27.98,9200.0,26.6904,26.6904,26.6809,26.6904,9200.0
2013-10-17 13:20:00,27.98,27.98,27.96,27.97,9600.0,26.6904,26.6904,26.6713,26.6809,9600.0
2013-10-17 13:30:00,27.97,27.98,27.95,27.95,18800.0,26.6809,26.6904,26.6618,26.6618,18800.0
2013-10-17 13:40:00,27.96,27.96,27.92,27.92,20000.0,26.6713,26.6713,26.6332,26.6332,20000.0
2013-10-17 13:50:00,27.92,27.92,27.89,27.89,17200.0,26.6332,26.6332,26.6046,26.6046,17200.0
2013-10-17 14:00:00,27.88,27.92,27.88,27.92,11600.0,26.595,26.6332,26.595,26.6332,11600.0
2013-10-17 14:10:00,27.92,27.93,27.92,27.92,7000.0,26.6332,26.6427,26.6332,26.6332,7000.0
2013-10-17 14:20:00,27.92,27.93,27.9,27.9,15600.0,26.6332,26.6427,26.6141,26.6141,15600.0
2013-10-17 14:30:00,27.9,27.93,27.9,27.93,12600.0,26.6141,26.6427,26.6141,26.6427,12600.0
2013-10-17 14:40:00,27.93,27.93,27.92,27.92,11400.0,26.6427,26.6427,26.6332,26.6332,11400.0
2013-10-17 14:50:00,27.92,27.93,27.91,27.91,11600.0,26.6332,26.6427,26.6236,26.6236,11600.0
2013-10-17 15:00:00,27.92,27.92,27.9,27.92,18200.0,26.6332,26.6332,26.6141,26.6332,18200.0
2013-10-17 15:10:00,27.92,27.92,27.89,27.9,27400.0,26.6332,26.6332,26.6046,26.6141,27400.0
2013-10-17 15:20:00,27.9,27.9,27.89,27.9,65400.0,26.6141,26.6141,26.6046,26.6141,65400.0
2013-10-17 15:30:00,27.9,27.9,27.89,27.9,50800.0,26.6141,26.6141,26.6046,26.6141,50800.0
2013-10-17 15:40:00,27.9,27.96,27.89,27.96,119600.0,26.6141,26.6713,26.6046,26.6713,119600.0
2013-10-17 15:50:00,27.96,28.0,27.96,27.98,92600.0,26.6713,26.7095,26.6713,26.6904,92600.0
2013-10-18 09:30:00,28.15,28.15,28.03,28.09,30200.0,26.8526,26.8526,26.7381,26.7953,30200.0
2013-10-18 09:40:00,28.1,28.18,28.1,28.17,15400.0,26.8049,26.8812,26.8049,26.8716,15400.0
2013-10-18 09:50:00,28.18,28.23,28.17,28.18,16200.0,26.8812,26.9289,26.8716,26.8812,16200.0
2013-10-18 10:00:00,28.18,28.25,28.18,28.22,28200.0,26.8812,26.948,26.8812,26.9193,28200.0
2013-10-18 10:10:00,28.21,28.24,28.18,28.2,19600.0,26.9098,26.9384,26.8812,26.9003,19600.0
2013-10-18 10:20:00,28.21,28.23,28.17,28.18,83000.0,26.9098,26.9289,26.8716,26.8812,83000.0
2013-10-18 10:30:00,28.17,28.18,28.13,28.17,9200.0,26.8716,26.8812,26.8335,26.8716,9200.0
2013-10-18 10:40:00,28.18,28.21,28.18,28.2,14200.0,26.8812,26.9098,26.8812,26.9003,14200.0
2013-10-18 10:50:00,28.2,28.21,28.18,28.19,19400.0,26.9003,26.9098,26.8812,26.8907,19400.0
2013-10-18 11:00:00,28.2,28.25,28.2,28.24,13800.0,26.9003,26.948,26.9003,26.9384,13800.0
2013-10-18 11:10:00,28.24,28.29,28.24,28.28,13400.0,26.9384,26.9861,26.9384,26.9766,13400.0
2013-10-18 11:20:00,28.28,28.35,28.28,28.34,19800.0,26.9766,27.0434,26.9766,27.0338,19800.0
2013-10-18 11:30:00,28.34,28.34,28.31,28.31,27800.0,27.0338,27.0338,27.0052,27.0052,27800.0
2013-10-18 11:40:00,28.31,28.32,28.31,28.32,7600.0,27.0052,27.0147,27.0052,27.0147,7600.0
2013-10-18 11:50:00,28.32,28.32,28.27,28.28,9800.0,27.0147,27.0147,26.967,26.9766,9800.0
2013-10-18 12:00:00,28.28,28.28,28.24,28.25,12400.0,26.9766,26.9766,26.9384,26.948,12400.0
2013-10-18 12:10:00,28.25,28.26,28.25,28.26,13200.0,26.948,26.9575,26.948,26.9575,13200.0
2013-10-18 12:20:00,28.25,28.29,28.25,28.27,60800.0,26.948,26.9861,26.948,26.967,60800.0
2013-10-18 12:30:00,28.26,28.28,28.26,28.28,15400.0,26.9575,26.9766,26.9575,26.9766,15400.0
2013-10-18 12:40:00,28.28,28.3,28.28,28.28,13800.0,26.9766,26.9957,26.9766,26.9766,13800.0
2013-10-18 12:50:00,28.28,28.28,28.27,28.28,10000.0,26.9766,26.9766,26.967,26.9766,10000.0
2013-10-18 13:00:00,28.28,28.31,28.28,28.31,16600.0,26.9766,27.0052,26.9766,27.0052,16600.0
2013-10-18 13:10:00,28.31,28.31,28.29,28.3,20400.0,27.0052,27.0052,26.9861,26.9957,20400.0
2013-10-18 13:20:00,28.31,28.34,28.29,28.33,15800.0,27.0052,27.0338,26.9861,27.0243,15800.0
2013-10-18 13:30:00,28.32,28.36,28.31,28.35,18400.0,27.0147,27.0529,27.0052,27.0434,18400.0
2013-10-18 13:40:00,28.35,28.36,28.33,28.33,7800.0,27.0434,27.0529,27.0243,27.0243,7800.0
2013-10-18 13:50:00,28.33,28.36,28.33,28.34,26400.0,27.0243,27.0529,27.0243,27.0338,26400.0
2013-10-18 14:00:00,28.35,28.38,28.35,28.38,23600.0,27.0434,27.072,27.0434,27.072,23600.0
2013-10-18 14:10:00,28.38,28.38,28.35,28.35,14600.0,27.072,27.072,27.0434,27.0434,14600.0
2013-10-18 14:20:00,28.35,28.36,28.35,28.36,11200.0,27.0434,27.0529,27.0434,27.0529,11200.0
2013-10-18 14:30:00,28.36,28.37,28.35,28.36,18800.0,27.0529,27.0624,27.0434,27.0529,18800.0
2013-10-18 14:40:00,28.36,28.38,28.36,28.38,11600.0,27.0529,27.072,27.0529,27.072,11600.0
2013-10-18 14:50:00,28.38,28.41,28.38,28.38,24000.0,27.072,27.1006,27.072,27.072,24000.0
2013-10-18 15:00:00,28.38,28.39,28.36,28.36,37400.0,27.072,27.0815,27.0529,27.0529,37400.0
2013-10-18 15:10:00,28.37,28.38,28.35,28.35,31000.0,27.0624,27.072,27.0434,27.0434,31000.0
2013-10-18 15:20:00,28.35,28.36,28.34,28.36,27600.0,27.0434,27.0529,27.0338,27.0529,27600.0
2013-10-18 15:30:00,28.36,28.38,28.35,28.38,45000.0,27.0529,27.072,27.0434,27.072,45000.0
2013-10-18 15:40:00,28.38,28.39,28.36,28.38,74600.0,27.072,27.0815,27.0529,27.072,74600.0
2013-10-18 15:50:00,28.38,28.45,28.36,28.43,164600.0,27.072,27.1387,27.0529,27.1197,164600.0
2013-10-21 09:30:00,28.47,28.5,28.41,28.46,13000.0,27.1578,27.1864,27.1006,27.1483,13000.0
2013-10-21 09:40:00,28.45,28.51,28.43,28.5,34400.0,27.1387,27.196,27.1197,27.1864,34400.0
2013-10-21 09:50:00,28.53,28.54,28.47,28.53,134400.0,27.2151,27.2246,27.1578,27.2151,134400.0
2013-10-21 10:00:00,28.54,28.56,28.5,28.55,31400.0,27.2246,27.2437,27.1864,27.2341,31400.0
2013-10-21 10:10:00,28.55,28.58,28.51,28.54,21600.0,27.2341,27.2628,27.196,27.2246,21600.0
2013-10-21 10:20:00,28.55,28.63,28.55,28.58,16600.0,27.2341,27.3104,27.2341,27.2628,16600.0
2013-10-21 10:30:00,28.58,28.63,28.57,28.63,22600.0,27.2628,27.3104,27.2532,27.3104,22600.0
2013-10-21 10:40:00,28.63,28.65,28.61,28.65,9400.0,27.3104,27.3295,27.2914,27.3295,9400.0
2013-10-21 10:50:00,28.64,28.66,28.55,28.6,14800.0,27.32,27.3391,27.2341,27.2818,14800.0
2013-10-21 11:00:00,28.6,28.63,28.59,28.63,6000.0,27.2818,27.3104,27.2723,27.3104,6000.0
2013-10-21 11:10:00,28.63,28.64,28.56,28.57,15800.0,27.3104,27.32,27.2437,27.2532,15800.0
2013-10-21 11:20:00,28.56,28.61,28.56,28.61,5400.0,27.2437,27.2914,27.2437,27.2914,5400.0
2013-10-21 11:30:00,28.62,28.63,28.58,28.58,14400.0,27.3009,27.3104,27.2628,27.2628,14400.0
2013-10-21 11:40:00,28.57,28.59,28.57,28.58,4400.0,27.2532,27.2723,27.2532,27.2628,4400.0
2013-10-21 11:50:00,28.59,28.62,28.58,28.62,4600.0,27.2723,27.3009,27.2628,27.3009,4600.0
2013-10-21 12:00:00,28.64,28.67,28.61,28.62,12000.0,27.32,27.3486,27.2914,27.3009,12000.0
2013-10-21 12:10:00,28.61,28.65,28.61,28.64,7000.0,27.2914,27.3295,27.2914,27.32,7000.0
2013-10-21 12:20:00,28.65,28.69,28.61,28.69,25600.0,27.3295,27.3677,27.2914,27.3677,25600.0
2013-10-21 12:30:00,28.68,28.74,28.64,28.73,51000.0,27.3581,27.4154,27.32,27.4058,51000.0
2013-10-21 12:40:00,28.72,28.75,28.71,28.73,19600.0,27.3963,27.4249,27.3868,27.4058,19600.0
2013-10-21 12:50:00,28.73,28.75,28.73,28.75,25000.0,27.4058,27.4249,27.4058,27.4249,25000.0
2013-10-21 13:00:00,28.75,28.75,28.71,28.74,37200.0,27.4249,27.4249,27.3868,27.4154,37200.0
2013-10-21 13:10:00,28.73,28.75,28.72,28.74,17000.0,27.4058,27.4249,27.3963,27.4154,17000.0
2013-10-21 13:20:00,28.75,28.79,28.75,28.79,16800.0,27.4249,27.4631,27.4249,27.4631,16800.0
2013-10-21 13:30:00,28.79,28.79,28.75,28.77,17400.0,27.4631,27.4631,27.4249,27.444,17400.0
2013-10-21 13:40:00,28.77,28.78,28.72,28.72,58000.0,27.444,27.4535,27.3963,27.3963,58000.0
2013-10-21 13:50:00,28.72,28.74,28.7,28.72,22000.0,27.3963,27.4154,27.3772,27.3963,22000.0
2013-10-21 14:00:00,28.72,28.72,28.68,28.68,20200.0,27.3963,27.3963,27.3581,27.3581,20200.0
2013-10-21 14:10:00,28.69,28.7,28.65,28.66,20200.0,27.3677,27.3772,27.3295,27.3391,20200.0
2013-10-21 14:20:00,28.66,28.67,28.61,28.67,17800.0,27.3391,27.3486,27.2914,27.3486,17800.0
2013-10-21 14:30:00,28.68,28.7,28.67,28.67,64000.0,27.3581,27.3772,27.3486,27.3486,64000.0
2013-10-21 14:40:00,28.68,28.72,28.67,28.72,12800.0,27.3581,27.3963,27.3486,27.3963,12800.0
2013-10-21 14:50:00,28.72,28.72,28.69,28.7,15400.0,27.3963,27.3963,27.3677,27.3772,15400.0
2013-10-21 15:00:00,28.7,28.7,28.65,28.68,30400.0,27.3772,27.3772,27.3295,27.3581,30400.0
2013-10-21 15:10:00,28.69,28.74,28.68,28.74,30400.0,27.3677,27.4154,27.3581,27.4154,30400.0
2013-10-21 15:20:00,28.74,28.75,28.73,28.75,42000.0,27.4154,27.4249,27.4058,27.4249,42000.0
2013-10-21 15:30:00,28.74,28.76,28.72,28.75,47000.0,27.4154,27.4345,27.3963,27.4249,47000.0
2013-10-21 15:40:00,28.75,28.86,28.75,28.86,104200.0,27.4249,27.5298,27.4249,27.5298,104200.0
2013-10-21 15:50:00,28.86,28.88,28.79,28.82,189200.0,27.5298,27.5489,27.4631,27.4917,189200.0
2013-10-22 09:30:00,28.95,28.98,28.9,28.93,37400.0,27.6157,27.6443,27.568,27.5966,37400.0
2013-10-22 09:40:00,28.92,29.17,28.92,29.1,65200.0,27.5871,27.8256,27.5871,27.7588,65200.0
2013-10-22 09:50:00,29.1,29.3,29.09,29.17,60400.0,27.7588,27.9496,27.7492,27.8256,60400.0
2013-10-22 10:00:00,29.15,29.22,29.15,29.18,38200.0,27.8065,27.8733,27.8065,27.8351,38200.0
2013-10-22 10:10:00,29.17,29.23,29.15,29.23,35600.0,27.8256,27.8828,27.8065,27.8828,35600.0
2013-10-22 10:20:00,29.23,29.29,29.23,29.26,49800.0,27.8828,27.94,27.8828,27.9114,49800.0
2013-10-22 10:30:00,29.25,29.27,29.24,29.24,55000.0,27.9019,27.9209,27.8923,27.8923,55000.0
2013-10-22 10:40:00,29.25,29.27,29.22,29.23,113400.0,27.9019,27.9209,27.8733,27.8828,113400.0
2013-10-22 10:50:00,29.22,29.22,29.09,29.18,77800.0,27.8733,27.8733,27.7492,27.8351,77800.0
2013-10-22 11:00:00,29.18,29.27,29.18,29.24,81800.0,27.8351,27.9209,27.8351,27.8923,81800.0
2013-10-22 11:10:00,29.24,29.28,29.18,29.18,56800.0,27.8923,27.9305,27.8351,27.8351,56800.0
2013-10-22 11:20:00,29.2,29.21,29.11,29.16,98800.0,27.8542,27.8637,27.7683,27.816,98800.0
2013-10-22 11:30:00,29.18,29.18,29.1,29.15,18600.0,27.8351,27.8351,27.7588,27.8065,18600.0
2013-10-22 11:40:00,29.14,29.16,29.08,29.16,25600.0,27.7969,27.816,27.7397,27.816,25600.0
2013-10-22 11:50:00,29.15,29.15,29.09,29.11,21000.0,27.8065,27.8065,27.7492,27.7683,21000.0
2013-10-22 12:00:00,29.11,29.12,29.03,29.07,48400.0,27.7683,27.7779,27.692,27.7302,48400.0
2013-10-22 12:10:00,29.08,29.12,29.06,29.11,33000.0,27.7397,27.7779,27.7206,27.7683,33000.0
2013-10-22 12:20:00,29.11,29.15,29.11,29.13,42400.0,27.7683,27.8065,27.7683,27.7874,42400.0
2013-10-22 12:30:00,29.13,29.18,29.11,29.15,132200.0,27.7874,27.8351,27.7683,27.8065,132200.0
2013-10-22 12:40:00,29.16,29.19,29.15,29.18,37400.0,27.816,27.8446,27.8065,27.8351,37400.0
2013-10-22 12:50:00,29.18,29.21,29.16,29.21,35000.0,27.8351,27.8637,27.816,27.8637,35000.0
2013-10-22 13:00:00,29.22,29.27,29.21,29.25,61800.0,27.8733,27.9209,27.8637,27.9019,61800.0
2013-10-22 13:10:00,29.24,29.27,29.22,29.23,53800.0,27.8923,27.9209,27.8733,27.8828,53800.0
2013-10-22 13:20:00,29.23,29.29,29.23,29.27,40200.0,27.8828,27.94,27.8828,27.9209,40200.0
2013-10-22 13:30:00,29.28,29.47,29.26,29.44,162800.0,27.9305,28.1117,27.9114,28.0831,162800.0
2013-10-22 13:40:00,29.44,29.58,29.41,29.47,140800.0,28.0831,28.2167,28.0545,28.1117,140800.0
2013-10-22 13:50:00,29.47,29.52,29.46,29.49,68600.0,28.1117,28.1594,28.1022,28.1308,68600.0
2013-10-22 14:00:00,29.49,29.49,29.39,29.39,36000.0,28.1308,28.1308,28.0354,28.0354,36000.0
2013-10-22 14:10:00,29.39,29.46,29.37,29.39,32600.0,28.0354,28.1022,28.0163,28.0354,32600.0
2013-10-22 14:20:00,29.39,29.39,29.35,29.37,26600.0,28.0354,28.0354,27.9973,28.0163,26600.0
2013-10-22 14:30:00,29.37,29.44,29.35,29.38,40000.0,28.0163,28.0831,27.9973,28.0259,40000.0
2013-10-22 14:40:00,29.39,29.54,29.35,29.48,56400.0,28.0354,28.1785,27.9973,28.1213,56400.0
2013-10-22 14:50:00,29.49,29.52,29.48,29.48,41000.0,28.1308,28.1594,28.1213,28.1213,41000.0
2013-10-22 15:00:00,29.48,29.57,29.48,29.56,60200.0,28.1213,28.2071,28.1213,28.1976,60200.0
2013-10-22 15:10:00,29.55,29.59,29.52,29.52,54600.0,28.188,28.2262,28.1594,28.1594,54600.0
2013-10-22 15:20:00,29.52,29.59,29.5,29.56,60000.0,28.1594,28.2262,28.1403,28.1976,60000.0
2013-10-22 15:30:00,29.56,29.58,29.53,29.55,170800.0,28.1976,28.2167,28.169,28.188,170800.0
2013-10-22 15:40:00,29.56,29.59,29.55,29.56,137200.0,28.1976,28.2262,28.188,28.1976,137200.0
2013-10-22 15:50:00,29.56,29.61,29.56,29.61,361200.0,28.1976,28.2453,28.1976,28.2453,361200.0
2013-10-23 09:30:00,29.39,29.6,29.23,29.43,84400.0,28.0354,28.2357,27.8828,28.0736,84400.0
2013-10-23 09:40:00,29.43,29.49,29.39,29.45,63400.0,28.0736,28.1308,28.0354,28.0927,63400.0
2013-10-23 09:50:00,29.47,29.54,29.38,29.4,57600.0,28.1117,28.1785,28.0259,28.045,57600.0
2013-10-23 10:00:00,29.38,29.46,29.38,29.43,27400.0,28.0259,28.1022,28.0259,28.0736,27400.0
2013-10-23 10:10:00,29.43,29.5,29.4,29.43,37800.0,28.0736,28.1403,28.045,28.0736,37800.0
2013-10-23 10:20:00,29.43,29.43,29.36,29.37,59800.0,28.0736,28.0736,28.0068,28.0163,59800.0
2013-10-23 10:30:00,29.39,29.46,29.38,29.44,96600.0,28.0354,28.1022,28.0259,28.0831,96600.0
2013-10-23 10:40:00,29.45,29.46,29.41,29.43,41600.0,28.0927,28.1022,28.0545,28.0736,41600.0
2013-10-23 10:50:00,29.43,29.52,29.42,29.52,223200.0,28.0736,28.1594,28.064,28.1594,223200.0
2013-10-23 11:00:00,29.52,29.55,29.49,29.53,42200.0,28.1594,28.188,28.1308,28.169,42200.0
2013-10-23 11:10:00,29.52,29.54,29.46,29.48,29800.0,28.1594,28.1785,28.1022,28.1213,29800.0
2013-10-23 11:20:00,29.48,29.55,29.47,29.49,32000.0,28.1213,28.188,28.1117,28.1308,32000.0
2013-10-23 11:30:00,29.5,29.51,29.48,29.48,23000.0,28.1403,28.1499,28.1213,28.1213,23000.0
2013-10-23 11:40:00,29.47,29.5,29.46,29.5,24000.0,28.1117,28.1403,28.1022,28.1403,24000.0
2013-10-23 11:50:00,29.49,29.5,29.46,29.49,20800.0,28.1308,28.1403,28.1022,28.1308,20800.0
2013-10-23 12:00:00,29.49,29.53,29.46,29.48,19600.0,28.1308,28.169,28.1022,28.1213,19600.0
2013-10-23 12:10:00,29.48,29.5,29.44,29.48,22600.0,28.1213,28.1403,28.0831,28.1213,22600.0
2013-10-23 12:20:00,29.48,29.49,29.46,29.48,21600.0,28.1213,28.1308,28.1022,28.1213,21600.0
2013-10-23 12:30:00,29.48,29.48,29.43,29.44,31600.0,28.1213,28.1213,28.0736,28.0831,31600.0
2013-10-23 12:40:00,29.45,29.49,29.43,29.47,103600.0,28.0927,28.1308,28.0736,28.1117,103600.0
2013-10-23 12:50:00,29.47,29.51,29.46,29.48,222200.0,28.1117,28.1499,28.1022,28.1213,222200.0
2013-10-23 13:00:00,29.48,29.48,29.43,29.45,24800.0,28.1213,28.1213,28.0736,28.0927,24800.0
2013-10-23 13:10:00,29.45,29.46,29.44,29.46,20400.0,28.0927,28.1022,28.0831,28.1022,20400.0
2013-10-23 13:20:00,29.46,29.5,29.46,29.48,19200.0,28.1022,28.1403,28.1022,28.1213,19200.0
2013-10-23 13:30:00,29.47,29.47,29.43,29.45,25600.0,28.1117,28.1117,28.0736,28.0927,25600.0
2013-10-23 13:40:00,29.44,29.49,29.43,29.48,26400.0,28.0831,28.1308,28.0736,28.1213,26400.0
2013-10-23 13:50:00,29.47,29.48,29.43,29.43,22000.0,28.1117,28.1213,28.0736,28.0736,22000.0
2013-10-23 14:00:00,29.44,29.46,29.43,29.43,28400.0,28.0831,28.1022,28.0736,28.0736,28400.0
2013-10-23 14:10:00,29.43,29.46,29.43,29.43,39800.0,28.0736,28.1022,28.0736,28.0736,39800.0
2013-10-23 14:20:00,29.43,29.43,29.37,29.38,19200.0,28.0736,28.0736,28.0163,28.0259,19200.0
2013-10-23 14:30:00,29.37,29.38,29.32,29.33,21600.0,28.0163,28.0259,27.9686,27.9782,21600.0
2013-10-23 14:40:00,29.33,29.39,29.32,29.38,20000.0,27.9782,28.0354,27.9686,28.0259,20000.0
2013-10-23 14:50:00,29.39,29.41,29.35,29.41,26200.0,28.0354,28.0545,27.9973,28.0545,26200.0
2013-10-23 15:00:00,29.41,29.41,29.38,29.4,59800.0,28.0545,28.0545,28.0259,28.045,59800.0
2013-10-23 15:10:00,29.4,29.43,29.39,29.4,103200.0,28.045,28.0736,28.0354,28.045,103200.0
2013-10-23 15:20:00,29.4,29.42,29.39,29.4,36200.0,28.045,28.064,28.0354,28.045,36200.0
2013-10-23 15:30:00,29.4,29.46,29.39,29.43,61800.0,28.045,28.1022,28.0354,28.0736,61800.0
2013-10-23 15:40:00,29.43,29.46,29.41,29.45,73200.0,28.0736,28.1022,28.0545,28.0927,73200.0
2013-10-23 15:50:00,29.45,29.5,29.43,29.49,159800.0,28.0927,28.1403,28.0736,28.1308,159800.0
2013-10-24 09:30:00,29.61,29.7,29.51,29.51,32200.0,28.2453,28.3311,28.1499,28.1499,32200.0
2013-10-24 09:40:00,29.52,29.52,29.35,29.35,61400.0,28.1594,28.1594,27.9973,27.9973,61400.0
2013-10-24 09:50:00,29.35,29.5,29.35,29.48,25400.0,27.9973,28.1403,27.9973,28.1213,25400.0
2013-10-24 10:00:00,29.5,29.55,29.47,29.55,34600.0,28.1403,28.188,28.1117,28.188,34600.0
2013-10-24 10:10:00,29.56,29.63,29.54,29.62,28200.0,28.1976,28.2644,28.1785,28.2548,28200.0
2013-10-24 10:20:00,29.62,29.65,29.57,29.58,26000.0,28.2548,28.2834,28.2071,28.2167,26000.0
2013-10-24 10:30:00,29.58,29.67,29.58,29.61,27000.0,28.2167,28.3025,28.2167,28.2453,27000.0
2013-10-24 10:40:00,29.61,29.63,29.58,29.62,34400.0,28.2453,28.2644,28.2167,28.2548,34400.0
2013-10-24 10:50:00,29.61,29.71,29.6,29.7,29400.0,28.2453,28.3407,28.2357,28.3311,29400.0
2013-10-24 11:00:00,29.7,29.73,29.65,29.73,30200.0,28.3311,28.3597,28.2834,28.3597,30200.0
2013-10-24 11:10:00,29.75,29.76,29.72,29.75,27000.0,28.3788,28.3884,28.3502,28.3788,27000.0
2013-10-24 11:20:00,29.75,29.8,29.73,29.75,51000.0,28.3788,28.4265,28.3597,28.3788,51000.0
2013-10-24 11:30:00,29.75,29.75,29.71,29.73,78800.0,28.3788,28.3788,28.3407,28.3597,78800.0
2013-10-24 11:40:00,29.73,29.75,29.72,29.74,38400.0,28.3597,28.3788,28.3502,28.3693,38400.0
2013-10-24 11:50:00,29.74,29.75,29.65,29.65,51600.0,28.3693,28.3788,28.2834,28.2834,51600.0
2013-10-24 12:00:00,29.65,29.69,29.61,29.68,52600.0,28.2834,28.3216,28.2453,28.3121,52600.0
2013-10-24 12:10:00,29.68,29.71,29.68,29.68,24200.0,28.3121,28.3407,28.3121,28.3121,24200.0
2013-10-24 12:20:00,29.68,29.76,29.68,29.75,35800.0,28.3121,28.3884,28.3121,28.3788,35800.0
2013-10-24 12:30:00,29.75,29.75,29.72,29.74,23600.0,28.3788,28.3788,28.3502,28.3693,23600.0
2013-10-24 12:40:00,29.74,29.79,29.74,29.79,21600.0,28.3693,28.417,28.3693,28.417,21600.0
2013-10-24 12:50:00,29.79,29.79,29.72,29.75,35400.0,28.417,28.417,28.3502,28.3788,35400.0
2013-10-24 13:00:00,29.75,29.75,29.71,29.71,14000.0,28.3788,28.3788,28.3407,28.3407,14000.0
2013-10-24 13:10:00,29.7,29.71,29.65,29.65,15400.0,28.3311,28.3407,28.2834,28.2834,15400.0
2013-10-24 13:20:00,29.65,29.72,29.65,29.7,62000.0,28.2834,28.3502,28.2834,28.3311,62000.0
2013-10-24 13:30:00,29.68,29.71,29.66,29.71,19200.0,28.3121,28.3407,28.293,28.3407,19200.0
2013-10-24 13:40:00,29.71,29.88,29.7,29.83,90400.0,28.3407,28.5028,28.3311,28.4551,90400.0
2013-10-24 13:50:00,29.83,29.84,29.8,29.82,339600.0,28.4551,28.4647,28.4265,28.4456,339600.0
2013-10-24 14:00:00,29.83,29.84,29.75,29.76,34000.0,28.4551,28.4647,28.3788,28.3884,34000.0
2013-10-24 14:10:00,29.75,29.81,29.75,29.81,43200.0,28.3788,28.4361,28.3788,28.4361,43200.0
2013-10-24 14:20:00,29.81,29.83,29.79,29.8,135200.0,28.4361,28.4551,28.417,28.4265,135200.0
2013-10-24 14:30:00,29.8,29.81,29.76,29.76,29600.0,28.4265,28.4361,28.3884,28.3884,29600.0
2013-10-24 14:40:00,29.76,29.81,29.75,29.81,38800.0,28.3884,28.4361,28.3788,28.4361,38800.0
2013-10-24 14:50:00,29.81,29.81,29.78,29.8,22600.0,28.4361,28.4361,28.4074,28.4265,22600.0
2013-10-24 15:00:00,29.8,29.83,29.79,29.82,70200.0,28.4265,28.4551,28.417,28.4456,70200.0
2013-10-24 15:10:00,29.82,29.84,29.79,29.82,45600.0,28.4456,28.4647,28.417,28.4456,45600.0
2013-10-24 15:20:00,29.81,29.84,29.8,29.83,49800.0,28.4361,28.4647,28.4265,28.4551,49800.0
2013-10-24 15:30:00,29.83,29.88,29.81,29.81,84800.0,28.4551,28.5028,28.4361,28.4361,84800.0
2013-10-24 15:40:00,29.82,29.82,29.78,29.81,148400.0,28.4456,28.4456,28.4074,28.4361,148400.0
2013-10-24 15:50:00,29.81,29.85,29.81,29.83,197800.0,28.4361,28.4742,28.4361,28.4551,197800.0
2013-10-25 09:30:00,29.79,29.79,29.44,29.67,42400.0,28.417,28.417,28.0831,28.3025,42400.0
2013-10-25 09:40:00,29.67,29.78,29.66,29.75,34000.0,28.3025,28.4074,28.293,28.3788,34000.0
2013-10-25 09:50:00,29.75,29.8,29.73,29.78,130800.0,28.3788,28.4265,28.3597,28.4074,130800.0
2013-10-25 10:00:00,29.77,29.78,29.74,29.74,46600.0,28.3979,28.4074,28.3693,28.3693,46600.0
2013-10-25 10:10:00,29.75,29.76,29.73,29.75,36800.0,28.3788,28.3884,28.3597,28.3788,36800.0
2013-10-25 10:20:00,29.76,29.76,29.73,29.74,38800.0,28.3884,28.3884,28.3597,28.3693,38800.0
2013-10-25 10:30:00,29.74,29.75,29.73,29.74,28400.0,28.3693,28.3788,28.3597,28.3693,28400.0
2013-10-25 10:40:00,29.74,29.78,29.73,29.78,93600.0,28.3693,28.4074,28.3597,28.4074,93600.0
2013-10-25 10:50:00,29.78,29.82,29.75,29.82,100400.0,28.4074,28.4456,28.3788,28.4456,100400.0
2013-10-25 11:00:00,29.82,29.85,29.75,29.78,136600.0,28.4456,28.4742,28.3788,28.4074,136600.0
2013-10-25 11:10:00,29.79,29.84,29.77,29.83,12600.0,28.417,28.4647,28.3979,28.4551,12600.0
2013-10-25 11:20:00,29.82,29.83,29.78,29.82,31800.0,28.4456,28.4551,28.4074,28.4456,31800.0
2013-10-25 11:30:00,29.82,29.85,29.78,29.78,33000.0,28.4456,28.4742,28.4074,28.4074,33000.0
2013-10-25 11:40:00,29.77,29.81,29.77,29.81,48600.0,28.3979,28.4361,28.3979,28.4361,48600.0
2013-10-25 11:50:00,29.79,29.81,29.78,29.81,20600.0,28.417,28.4361,28.4074,28.4361,20600.0
2013-10-25 12:00:00,29.8,29.8,29.72,29.73,23200.0,28.4265,28.4265,28.3502,28.3597,23200.0
2013-10-25 12:10:00,29.72,29.75,29.72,29.75,30000.0,28.3502,28.3788,28.3502,28.3788,30000.0
2013-10-25 12:20:00,29.75,29.81,29.75,29.81,27200.0,28.3788,28.4361,28.3788,28.4361,27200.0
2013-10-25 12:30:00,29.81,29.81,29.75,29.75,8000.0,28.4361,28.4361,28.3788,28.3788,8000.0
2013-10-25 12:40:00,29.75,29.77,29.73,29.77,11600.0,28.3788,28.3979,28.3597,28.3979,11600.0
2013-10-25 12:50:00,29.76,29.78,29.74,29.75,23200.0,28.3884,28.4074,28.3693,28.3788,23200.0
2013-10-25 13:00:00,29.75,29.78,29.74,29.78,39200.0,28.3788,28.4074,28.3693,28.4074,39200.0
2013-10-25 13:10:00,29.78,29.83,29.77,29.82,24800.0,28.4074,28.4551,28.3979,28.4456,24800.0
2013-10-25 13:20:00,29.82,29.82,29.79,29.8,27000.0,28.4456,28.4456,28.417,28.4265,27000.0
2013-10-25 13:30:00,29.8,29.8,29.75,29.75,22200.0,28.4265,28.4265,28.3788,28.3788,22200.0
2013-10-25 13:40:00,29.75,29.75,29.73,29.74,48600.0,28.3788,28.3788,28.3597,28.3693,48600.0
2013-10-25 13:50:00,29.74,29.75,29.72,29.74,39000.0,28.3693,28.3788,28.3502,28.3693,39000.0
2013-10-25 14:00:00,29.74,29.78,29.74,29.77,42600.0,28.3693,28.4074,28.3693,28.3979,42600.0
2013-10-25 14:10:00,29.75,29.76,29.73,29.75,28400.0,28.3788,28.3884,28.3597,28.3788,28400.0
2013-10-25 14:20:00,29.75,29.76,29.74,29.75,31200.0,28.3788,28.3884,28.3693,28.3788,31200.0
2013-10-25 14:30:00,29.75,29.81,29.75,29.79,49200.0,28.3788,28.4361,28.3788,28.417,49200.0
2013-10-25 14:40:00,29.79,29.81,29.78,29.8,33400.0,28.417,28.4361,28.4074,28.4265,33400.0
2013-10-25 14:50:00,29.8,29.81,29.79,29.8,38200.0,28.4265,28.4361,28.417,28.4265,38200.0
2013-10-25 15:00:00,29.79,29.81,29.79,29.81,69800.0,28.417,28.4361,28.417,28.4361,69800.0
2013-10-25 15:10:00,29.81,29.83,29.81,29.82,35600.0,28.4361,28.4551,28.4361,28.4456,35600.0
2013-10-25 15:20:00,29.82,29.85,29.82,29.83,40600.0,28.4456,28.4742,28.4456,28.4551,40600.0
2013-10-25 15:30:00,29.83,29.85,29.82,29.85,57400.0,28.4551,28.4742,28.4456,28.4742,57400.0
2013-10-25 15:40:00,29.85,29.86,29.84,29.84,53400.0,28.4742,28.4838,28.4647,28.4647,53400.0
2013-10-25 15:50:00,29.84,29.86,29.82,29.85,87800.0,28.4647,28.4838,28.4456,28.4742,87800.0
2013-10-28 09:30:00,29.89,29.9,29.65,29.74,67200.0,28.5124,28.5219,28.2834,28.3693,67200.0
2013-10-28 09:40:00,29.72,29.93,29.68,29.87,126000.0,28.3502,28.5505,28.3121,28.4933,126000.0
2013-10-28 09:50:00,29.87,29.96,29.86,29.93,26800.0,28.4933,28.5791,28.4838,28.5505,26800.0
2013-10-28 10:00:00,29.94,30.03,29.92,30.01,57600.0,28.5601,28.6459,28.541,28.6268,57600.0
2013-10-28 10:10:00,30.01,30.02,29.93,29.94,68400.0,28.6268,28.6364,28.5505,28.5601,68400.0
2013-10-28 10:20:00,29.93,29.96,29.91,29.93,21400.0,28.5505,28.5791,28.5315,28.5505,21400.0
2013-10-28 10:30:00,29.91,29.91,29.81,29.85,15800.0,28.5315,28.5315,28.4361,28.4742,15800.0
2013-10-28 10:40:00,29.85,29.85,29.74,29.8,45000.0,28.4742,28.4742,28.3693,28.4265,45000.0
2013-10-28 10:50:00,29.81,29.81,29.7,29.75,38000.0,28.4361,28.4361,28.3311,28.3788,38000.0
2013-10-28 11:00:00,29.78,29.78,29.7,29.72,12000.0,28.4074,28.4074,28.3311,28.3502,12000.0
2013-10-28 11:10:00,29.73,29.76,29.72,29.72,15400.0,28.3597,28.3884,28.3502,28.3502,15400.0
2013-10-28 11:20:00,29.71,29.83,29.71,29.82,16600.0,28.3407,28.4551,28.3407,28.4456,16600.0
2013-10-28 11:30:00,29.82,29.83,29.78,29.82,18400.0,28.4456,28.4551,28.4074,28.4456,18400.0
2013-10-28 11:40:00,29.8,29.82,29.75,29.75,13200.0,28.4265,28.4456,28.3788,28.3788,13200.0
2013-10-28 11:50:00,29.75,29.78,29.73,29.75,14400.0,28.3788,28.4074,28.3597,28.3788,14400.0
2013-10-28 12:00:00,29.75,29.76,29.73,29.75,12600.0,28.3788,28.3884,28.3597,28.3788,12600.0
2013-10-28 12:10:00,29.75,29.8,29.75,29.77,13400.0,28.3788,28.4265,28.3788,28.3979,13400.0
2013-10-28 12:20:00,29.76,29.84,29.75,29.83,21200.0,28.3884,28.4647,28.3788,28.4551,21200.0
2013-10-28 12:30:00,29.83,29.83,29.78,29.8,15800.0,28.4551,28.4551,28.4074,28.4265,15800.0
2013-10-28 12:40:00,29.81,29.86,29.79,29.82,28800.0,28.4361,28.4838,28.417,28.4456,28800.0
2013-10-28 12:50:00,29.83,29.88,29.82,29.84,31400.0,28.4551,28.5028,28.4456,28.4647,31400.0
2013-10-28 13:00:00,29.85,29.86,29.83,29.85,9200.0,28.4742,28.4838,28.4551,28.4742,9200.0
2013-10-28 13:10:00,29.85,29.85,29.81,29.83,15400.0,28.4742,28.4742,28.4361,28.4551,15400.0
2013-10-28 13:20:00,29.84,29.84,29.8,29.81,10200.0,28.4647,28.4647,28.4265,28.4361,10200.0
2013-10-28 13:30:00,29.82,29.82,29.75,29.76,20800.0,28.4456,28.4456,28.3788,28.3884,20800.0
2013-10-28 13:40:00,29.76,29.79,29.75,29.75,20200.0,28.3884,28.417,28.3788,28.3788,20200.0
2013-10-28 13:50:00,29.75,29.8,29.75,29.8,12000.0,28.3788,28.4265,28.3788,28.4265,12000.0
2013-10-28 14:00:00,29.8,29.81,29.76,29.81,21400.0,28.4265,28.4361,28.3884,28.4361,21400.0
2013-10-28 14:10:00,29.8,29.84,29.8,29.82,24200.0,28.4265,28.4647,28.4265,28.4456,24200.0
2013-10-28 14:20:00,29.83,29.89,29.81,29.89,24200.0,28.4551,28.5124,28.4361,28.5124,24200.0
2013-10-28 14:30:00,29.88,29.92,29.88,29.92,31200.0,28.5028,28.541,28.5028,28.541,31200.0
2013-10-28 14:40:00,29.92,29.94,29.92,29.94,21200.0,28.541,28.5601,28.541,28.5601,21200.0
2013-10-28 14:50:00,29.94,29.97,29.93,29.97,24400.0,28.5601,28.5887,28.5505,28.5887,24400.0
2013-10-28 15:00:00,29.97,29.97,29.89,29.89,43800.0,28.5887,28.5887,28.5124,28.5124,43800.0
2013-10-28 15:10:00,29.9,29.9,29.83,29.85,40400.0,28.5219,28.5219,28.4551,28.4742,40400.0
2013-10-28 15:20:00,29.85,29.86,29.82,29.83,73200.0,28.4742,28.4838,28.4456,28.4551,73200.0
2013-10-28 15:30:00,29.82,29.86,29.79,29.84,115800.0,28.4456,28.4838,28.417,28.4647,115800.0
2013-10-28 15:40:00,29.83,29.88,29.83,29.85,106400.0,28.4551,28.5028,28.4551,28.4742,106400.0
2013-10-28 15:50:00,29.85,29.91,29.81,29.91,159200.0,28.4742,28.5315,28.4361,28.5315,159200.0
2013-10-29 09:30:00,30.02,30.12,29.91,30.03,240400.0,28.6364,28.7318,28.5315,28.6459,240400.0
2013-10-29 09:40:00,30.03,30.13,29.99,29.99,143600.0,28.6459,28.7413,28.6078,28.6078,143600.0
2013-10-29 09:50:00,29.99,29.99,29.81,29.81,63400.0,28.6078,28.6078,28.4361,28.4361,63400.0
2013-10-29 10:00:00,29.79,29.9,29.71,29.81,57400.0,28.417,28.5219,28.3407,28.4361,57400.0
2013-10-29 10:10:00,29.8,29.88,29.76,29.76,272200.0,28.4265,28.5028,28.3884,28.3884,272200.0
2013-10-29 10:20:00,29.76,29.87,29.75,29.83,51200.0,28.3884,28.4933,28.3788,28.4551,51200.0
2013-10-29 10:30:00,29.83,29.86,29.74,29.77,55600.0,28.4551,28.4838,28.3693,28.3979,55600.0
2013-10-29 10:40:00,29.78,29.88,29.74,29.86,154000.0,28.4074,28.5028,28.3693,28.4838,154000.0
2013-10-29 10:50:00,29.89,29.89,29.78,29.79,19200.0,28.5124,28.5124,28.4074,28.417,19200.0
2013-10-29 11:00:00,29.78,29.84,29.76,29.79,35600.0,28.4074,28.4647,28.3884,28.417,35600.0
2013-10-29 11:10:00,29.79,29.82,29.77,29.77,13800.0,28.417,28.4456,28.3979,28.3979,13800.0
2013-10-29 11:20:00,29.76,29.8,29.73,29.75,22400.0,28.3884,28.4265,28.3597,28.3788,22400.0
2013-10-29 11:30:00,29.75,29.77,29.71,29.74,13600.0,28.3788,28.3979,28.3407,28.3693,13600.0
2013-10-29 11:40:00,29.74,29.82,29.74,29.81,52200.0,28.3693,28.4456,28.3693,28.4361,52200.0
2013-10-29 11:50:00,29.8,29.86,29.8,29.83,20000.0,28.4265,28.4838,28.4265,28.4551,20000.0
2013-10-29 12:00:00,29.83,29.85,29.81,29.82,10800.0,28.4551,28.4742,28.4361,28.4456,10800.0
2013-10-29 12:10:00,29.82,29.83,29.8,29.82,14600.0,28.4456,28.4551,28.4265,28.4456,14600.0
2013-10-29 12:20:00,29.83,29.84,29.8,29.82,75000.0,28.4551,28.4647,28.4265,28.4456,75000.0
2013-10-29 12:30:00,29.83,29.88,29.83,29.88,29600.0,28.4551,28.5028,28.4551,28.5028,29600.0
2013-10-29 12:40:00,29.88,29.93,29.86,29.93,29400.0,28.5028,28.5505,28.4838,28.5505,29400.0
2013-10-29 12:50:00,29.94,29.95,29.92,29.92,8800.0,28.5601,28.5696,28.541,28.541,8800.0
2013-10-29 13:00:00,29.92,29.93,29.91,29.92,21400.0,28.541,28.5505,28.5315,28.541,21400.0
2013-10-29 13:10:00,29.91,29.92,29.88,29.89,9200.0,28.5315,28.541,28.5028,28.5124,9200.0
2013-10-29 13:20:00,29.89,29.91,29.82,29.91,122400.0,28.5124,28.5315,28.4456,28.5315,122400.0
2013-10-29 13:30:00,29.92,29.98,29.92,29.96,43200.0,28.541,28.5982,28.541,28.5791,43200.0
2013-10-29 13:40:00,29.96,29.99,29.95,29.97,27000.0,28.5791,28.6078,28.5696,28.5887,27000.0
2013-10-29 13:50:00,29.97,29.97,29.94,29.94,26400.0,28.5887,28.5887,28.5601,28.5601,26400.0
2013-10-29 14:00:00,29.93,29.95,29.91,29.93,56400.0,28.5505,28.5696,28.5315,28.5505,56400.0
2013-10-29 14:10:00,29.93,29.96,29.92,29.96,16600.0,28.5505,28.5791,28.541,28.5791,16600.0
2013-10-29 14:20:00,29.97,30.0,29.96,29.97,63800.0,28.5887,28.6173,28.5791,28.5887,63800.0
2013-10-29 14:30:00,29.97,30.0,29.96,29.99,17800.0,28.5887,28.6173,28.5791,28.6078,17800.0
2013-10-29 14:40:00,29.99,30.0,29.96,29.99,13600.0,28.6078,28.6173,28.5791,28.6078,13600.0
2013-10-29 14:50:00,29.99,29.99,29.96,29.97,11000.0,28.6078,28.6078,28.5791,28.5887,11000.0
2013-10-29 15:00:00,29.97,30.0,29.96,29.99,29400.0,28.5887,28.6173,28.5791,28.6078,29400.0
2013-10-29 15:10:00,29.99,30.0,29.98,29.99,27600.0,28.6078,28.6173,28.5982,28.6078,27600.0
2013-10-29 15:20:00,29.99,30.01,29.99,30.0,38000.0,28.6078,28.6268,28.6078,28.6173,38000.0
2013-10-29 15:30:00,30.0,30.0,29.98,29.99,50800.0,28.6173,28.6173,28.5982,28.6078,50800.0
2013-10-29 15:40:00,29.99,30.01,29.98,29.99,57800.0,28.6078,28.6268,28.5982,28.6078,57800.0
2013-10-29 15:50:00,29.99,30.02,29.99,30.0,197800.0,28.6078,28.6364,28.6078,28.6173,197800.0
2013-10-30 09:30:00,29.96,30.14,29.85,29.86,115200.0,28.5791,28.7509,28.4742,28.4838,115200.0
2013-10-30 09:40:00,29.87,29.95,29.81,29.95,18000.0,28.4933,28.5696,28.4361,28.5696,18000.0
2013-10-30 09:50:00,29.93,29.98,29.91,29.98,46200.0,28.5505,28.5982,28.5315,28.5982,46200.0
2013-10-30 10:00:00,29.99,30.0,29.93,29.98,25000.0,28.6078,28.6173,28.5505,28.5982,25000.0
2013-10-30 10:10:00,29.97,30.01,29.94,30.01,24200.0,28.5887,28.6268,28.5601,28.6268,24200.0
2013-10-30 10:20:00,30.02,30.06,30.0,30.03,16200.0,28.6364,28.6745,28.6173,28.6459,16200.0
2013-10-30 10:30:00,30.05,30.07,29.99,30.0,61200.0,28.665,28.6841,28.6078,28.6173,61200.0
2013-10-30 10:40:00,29.99,30.01,29.94,29.96,63800.0,28.6078,28.6268,28.5601,28.5791,63800.0
2013-10-30 10:50:00,29.96,30.0,29.91,29.95,21200.0,28.5791,28.6173,28.5315,28.5696,21200.0
2013-10-30 11:00:00,29.95,29.99,29.95,29.97,8000.0,28.5696,28.6078,28.5696,28.5887,8000.0
2013-10-30 11:10:00,29.96,29.96,29.91,29.92,8000.0,28.5791,28.5791,28.5315,28.541,8000.0
2013-10-30 11:20:00,29.9,29.91,29.88,29.89,5600.0,28.5219,28.5315,28.5028,28.5124,5600.0
2013-10-30 11:30:00,29.88,29.94,29.86,29.92,38800.0,28.5028,28.5601,28.4838,28.541,38800.0
2013-10-30 11:40:00,29.93,29.95,29.91,29.93,14400.0,28.5505,28.5696,28.5315,28.5505,14400.0
2013-10-30 11:50:00,29.92,29.93,29.9,29.93,15400.0,28.541,28.5505,28.5219,28.5505,15400.0
2013-10-30 12:00:00,29.93,29.93,29.89,29.89,13000.0,28.5505,28.5505,28.5124,28.5124,13000.0
2013-10-30 12:10:00,29.89,29.98,29.89,29.89,16400.0,28.5124,28.5982,28.5124,28.5124,16400.0
2013-10-30 12:20:00,29.91,29.95,29.89,29.93,26600.0,28.5315,28.5696,28.5124,28.5505,26600.0
2013-10-30 12:30:00,29.93,29.93,29.91,29.93,6400.0,28.5505,28.5505,28.5315,28.5505,6400.0
2013-10-30 12:40:00,29.93,29.97,29.91,29.96,8000.0,28.5505,28.5887,28.5315,28.5791,8000.0
2013-10-30 12:50:00,29.97,29.98,29.93,29.96,12200.0,28.5887,28.5982,28.5505,28.5791,12200.0
2013-10-30 13:00:00,29.96,29.96,29.89,29.89,7800.0,28.5791,28.5791,28.5124,28.5124,7800.0
2013-10-30 13:10:00,29.89,29.91,29.89,29.91,5600.0,28.5124,28.5315,28.5124,28.5315,5600.0
2013-10-30 13:20:00,29.91,29.92,29.88,29.89,13800.0,28.5315,28.541,28.5028,28.5124,13800.0
2013-10-30 13:30:00,29.89,29.92,29.86,29.92,9800.0,28.5124,28.541,28.4838,28.541,9800.0
2013-10-30 13:40:00,29.93,29.93,29.88,29.9,15400.0,28.5505,28.5505,28.5028,28.5219,15400.0
2013-10-30 13:50:00,29.89,29.95,29.88,29.93,15600.0,28.5124,28.5696,28.5028,28.5505,15600.0
2013-10-30 14:00:00,29.93,29.97,29.83,29.86,24200.0,28.5505,28.5887,28.4551,28.4838,24200.0
2013-10-30 14:10:00,29.86,29.95,29.8,29.83,12000.0,28.4838,28.5696,28.4265,28.4551,12000.0
2013-10-30 14:20:00,29.81,29.83,29.76,29.78,14600.0,28.4361,28.4551,28.3884,28.4074,14600.0
2013-10-30 14:30:00,29.78,29.81,29.78,29.8,11800.0,28.4074,28.4361,28.4074,28.4265,11800.0
2013-10-30 14:40:00,29.8,29.82,29.73,29.8,13000.0,28.4265,28.4456,28.3597,28.4265,13000.0
2013-10-30 14:50:00,29.8,29.82,29.76,29.81,12800.0,28.4265,28.4456,28.3884,28.4361,12800.0
2013-10-30 15:00:00,29.81,29.86,29.79,29.86,22800.0,28.4361,28.4838,28.417,28.4838,22800.0
2013-10-30 15:10:00,29.86,29.88,29.84,29.86,27000.0,28.4838,28.5028,28.4647,28.4838,27000.0
2013-10-30 15:20:00,29.88,29.95,29.88,29.94,38600.0,28.5028,28.5696,28.5028,28.5601,38600.0
2013-10-30 15:30:00,29.93,30.02,29.93,30.0,85600.0,28.5505,28.6364,28.5505,28.6173,85600.0
2013-10-30 15:40:00,30.0,30.02,29.94,29.95,67800.0,28.6173,28.6364,28.5601,28.5696,67800.0
2013-10-30 15:50:00,29.96,29.96,29.88,29.9,215600.0,28.5791,28.5791,28.5028,28.5219,215600.0
2013-10-31 09:30:00,29.8,29.95,29.61,29.65,28400.0,28.4265,28.5696,28.2453,28.2834,28400.0
2013-10-31 09:40:00,29.68,29.78,29.63,29.75,41400.0,28.3121,28.4074,28.2644,28.3788,41400.0
2013-10-31 09:50:00,29.75,29.77,29.63,29.72,53600.0,28.3788,28.3979,28.2644,28.3502,53600.0
2013-10-31 10:00:00,29.71,29.81,29.69,29.78,89400.0,28.3407,28.4361,28.3216,28.4074,89400.0
2013-10-31 10:10:00,29.81,29.83,29.74,29.79,79600.0,28.4361,28.4551,28.3693,28.417,79600.0
2013-10-31 10:20:00,29.8,29.8,29.7,29.79,24400.0,28.4265,28.4265,28.3311,28.417,24400.0
2013-10-31 10:30:00,29.78,29.86,29.76,29.83,82000.0,28.4074,28.4838,28.3884,28.4551,82000.0
2013-10-31 10:40:00,29.83,29.94,29.8,29.88,39800.0,28.4551,28.5601,28.4265,28.5028,39800.0
2013-10-31 10:50:00,29.88,29.88,29.81,29.81,21400.0,28.5028,28.5028,28.4361,28.4361,21400.0
2013-10-31 11:00:00,29.82,29.9,29.82,29.9,43600.0,28.4456,28.5219,28.4456,28.5219,43600.0
2013-10-31 11:10:00,29.9,29.95,29.89,29.92,28800.0,28.5219,28.5696,28.5124,28.541,28800.0
2013-10-31 11:20:00,29.92,29.92,29.89,29.9,28600.0,28.541,28.541,28.5124,28.5219,28600.0
2013-10-31 11:30:00,29.9,29.91,29.88,29.89,20800.0,28.5219,28.5315,28.5028,28.5124,20800.0
2013-10-31 11:40:00,29.89,29.89,29.81,29.85,28000.0,28.5124,28.5124,28.4361,28.4742,28000.0
2013-10-31 11:50:00,29.84,29.85,29.8,29.8,9600.0,28.4647,28.4742,28.4265,28.4265,9600.0
2013-10-31 12:00:00,29.79,29.8,29.75,29.78,20000.0,28.417,28.4265,28.3788,28.4074,20000.0
2013-10-31 12:10:00,29.79,29.8,29.74,29.75,24200.0,28.417,28.4265,28.3693,28.3788,24200.0
2013-10-31 12:20:00,29.78,29.8,29.77,29.77,56600.0,28.4074,28.4265,28.3979,28.3979,56600.0
2013-10-31 12:30:00,29.76,29.83,29.76,29.8,24200.0,28.3884,28.4551,28.3884,28.4265,24200.0
2013-10-31 12:40:00,29.8,29.84,29.8,29.84,19600.0,28.4265,28.4647,28.4265,28.4647,19600.0
2013-10-31 12:50:00,29.83,29.85,29.82,29.83,13000.0,28.4551,28.4742,28.4456,28.4551,13000.0
2013-10-31 13:00:00,29.83,29.84,29.82,29.83,21000.0,28.4551,28.4647,28.4456,28.4551,21000.0
2013-10-31 13:10:00,29.83,29.86,29.83,29.83,25800.0,28.4551,28.4838,28.4551,28.4551,25800.0
2013-10-31 13:20:00,29.83,29.84,29.82,29.84,17200.0,28.4551,28.4647,28.4456,28.4647,17200.0
2013-10-31 13:30:00,29.84,29.89,29.84,29.84,25000.0,28.4647,28.5124,28.4647,28.4647,25000.0
2013-10-31 13:40:00,29.85,29.85,29.81,29.82,7000.0,28.4742,28.4742,28.4361,28.4456,7000.0
2013-10-31 13:50:00,29.81,29.81,29.75,29.77,15000.0,28.4361,28.4361,28.3788,28.3979,15000.0
2013-10-31 14:00:00,29.77,29.79,29.74,29.76,66800.0,28.3979,28.417,28.3693,28.3884,66800.0
2013-10-31 14:10:00,29.77,29.84,29.77,29.81,15200.0,28.3979,28.4647,28.3979,28.4361,15200.0
2013-10-31 14:20:00,29.82,29.85,29.81,29.83,67000.0,28.4456,28.4742,28.4361,28.4551,67000.0
2013-10-31 14:30:00,29.83,29.83,29.8,29.8,36400.0,28.4551,28.4551,28.4265,28.4265,36400.0
2013-10-31 14:40:00,29.8,29.83,29.8,29.8,14400.0,28.4265,28.4551,28.4265,28.4265,14400.0
2013-10-31 14:50:00,29.8,29.81,29.79,29.8,16800.0,28.4265,28.4361,28.417,28.4265,16800.0
2013-10-31 15:00:00,29.81,29.81,29.78,29.79,26800.0,28.4361,28.4361,28.4074,28.417,26800.0
2013-10-31 15:10:00,29.79,29.8,29.78,29.79,22600.0,28.417,28.4265,28.4074,28.417,22600.0
2013-10-31 15:20:00,29.79,29.8,29.78,29.79,39800.0,28.417,28.4265,28.4074,28.417,39800.0
2013-10-31 15:30:00,29.79,29.83,29.78,29.82,46200.0,28.417,28.4551,28.4074,28.4456,46200.0
2013-10-31 15:40:00,29.82,29.83,29.79,29.8,46000.0,28.4456,28.4551,28.417,28.4265,46000.0
2013-10-31 15:50:00,29.8,29.83,29.74,29.75,185800.0,28.4265,28.4551,28.3693,28.3788,185800.0
2013-11-01 09:30:00,29.8,29.9,29.77,29.77,17400.0,28.4265,28.5219,28.3979,28.3979,17400.0
2013-11-01 09:40:00,29.78,29.93,29.75,29.77,52000.0,28.4074,28.5505,28.3788,28.3979,52000.0
2013-11-01 09:50:00,29.75,29.84,29.73,29.83,54200.0,28.3788,28.4647,28.3597,28.4551,54200.0
2013-11-01 10:00:00,29.82,29.85,29.77,29.77,44600.0,28.4456,28.4742,28.3979,28.3979,44600.0
2013-11-01 10:10:00,29.75,29.79,29.75,29.75,56400.0,28.3788,28.417,28.3788,28.3788,56400.0
2013-11-01 10:20:00,29.75,29.77,29.71,29.75,40600.0,28.3788,28.3979,28.3407,28.3788,40600.0
2013-11-01 10:30:00,29.74,29.74,29.68,29.7,34600.0,28.3693,28.3693,28.3121,28.3311,34600.0
2013-11-01 10:40:00,29.69,29.7,29.68,29.68,14200.0,28.3216,28.3311,28.3121,28.3121,14200.0
2013-11-01 10:50:00,29.68,29.71,29.68,29.7,19800.0,28.3121,28.3407,28.3121,28.3311,19800.0
2013-11-01 11:00:00,29.7,29.7,29.63,29.67,26000.0,28.3311,28.3311,28.2644,28.3025,26000.0
2013-11-01 11:10:00,29.67,29.68,29.59,29.63,38600.0,28.3025,28.3121,28.2262,28.2644,38600.0
2013-11-01 11:20:00,29.63,29.67,29.61,29.65,19400.0,28.2644,28.3025,28.2453,28.2834,19400.0
2013-11-01 11:30:00,29.65,29.68,29.62,29.67,43800.0,28.2834,28.3121,28.2548,28.3025,43800.0
2013-11-01 11:40:00,29.65,29.66,29.64,29.66,29600.0,28.2834,28.293,28.2739,28.293,29600.0
2013-11-01 11:50:00,29.66,29.69,29.65,29.66,54200.0,28.293,28.3216,28.2834,28.293,54200.0
2013-11-01 12:00:00,29.67,29.7,29.65,29.69,14800.0,28.3025,28.3311,28.2834,28.3216,14800.0
2013-11-01 12:10:00,29.68,29.72,29.67,29.67,32200.0,28.3121,28.3502,28.3025,28.3025,32200.0
2013-11-01 12:20:00,29.68,29.77,29.68,29.75,33400.0,28.3121,28.3979,28.3121,28.3788,33400.0
2013-11-01 12:30:00,29.75,29.75,29.71,29.71,19600.0,28.3788,28.3788,28.3407,28.3407,19600.0
2013-11-01 12:40:00,29.7,29.71,29.68,29.69,13400.0,28.3311,28.3407,28.3121,28.3216,13400.0
2013-11-01 12:50:00,29.69,29.71,29.69,29.7,6200.0,28.3216,28.3407,28.3216,28.3311,6200.0
2013-11-01 13:00:00,29.69,29.71,29.68,29.69,13600.0,28.3216,28.3407,28.3121,28.3216,13600.0
2013-11-01 13:10:00,29.69,29.69,29.65,29.66,21800.0,28.3216,28.3216,28.2834,28.293,21800.0
2013-11-01 13:20:00,29.65,29.69,29.64,29.67,39200.0,28.2834,28.3216,28.2739,28.3025,39200.0
2013-11-01 13:30:00,29.67,29.74,29.65,29.73,35800.0,28.3025,28.3693,28.2834,28.3597,35800.0
2013-11-01 13:40:00,29.72,29.73,29.7,29.72,8400.0,28.3502,28.3597,28.3311,28.3502,8400.0
2013-11-01 13:50:00,29.72,29.73,29.69,29.72,14800.0,28.3502,28.3597,28.3216,28.3502,14800.0
2013-11-01 14:00:00,29.73,29.73,29.7,29.7,15800.0,28.3597,28.3597,28.3311,28.3311,15800.0
2013-11-01 14:10:00,29.7,29.71,29.68,29.69,19800.0,28.3311,28.3407,28.3121,28.3216,19800.0
2013-11-01 14:20:00,29.7,29.73,29.7,29.7,14200.0,28.3311,28.3597,28.3311,28.3311,14200.0
2013-11-01 14:30:00,29.69,29.74,29.69,29.73,15200.0,28.3216,28.3693,28.3216,28.3597,15200.0
2013-11-01 14:40:00,29.74,29.78,29.74,29.78,18800.0,28.3693,28.4074,28.3693,28.4074,18800.0
2013-11-01 14:50:00,29.78,29.8,29.77,29.8,24400.0,28.4074,28.4265,28.3979,28.4265,24400.0
2013-11-01 15:00:00,29.79,29.79,29.72,29.75,73000.0,28.417,28.417,28.3502,28.3788,73000.0
2013-11-01 15:10:00,29.75,29.83,29.75,29.82,32600.0,28.3788,28.4551,28.3788,28.4456,32600.0
2013-11-01 15:20:00,29.83,29.83,29.8,29.83,18800.0,28.4551,28.4551,28.4265,28.4551,18800.0
2013-11-01 15:30:00,29.83,29.84,29.82,29.83,27400.0,28.4551,28.4647,28.4456,28.4551,27400.0
2013-11-01 15:40:00,29.83,29.85,29.83,29.84,42800.0,28.4551,28.4742,28.4551,28.4647,42800.0
2013-11-01 15:50:00,29.84,29.89,29.84,29.86,55000.0,28.4647,28.5124,28.4647,28.4838,55000.0
2013-11-04 09:30:00,30.0,30.07,29.89,29.95,27800.0,28.6173,28.6841,28.5124,28.5696,27800.0
2013-11-04 09:40:00,29.96,30.01,29.91,29.93,18000.0,28.5791,28.6268,28.5315,28.5505,18000.0
2013-11-04 09:50:00,29.93,29.98,29.89,29.96,21000.0,28.5505,28.5982,28.5124,28.5791,21000.0
2013-11-04 10:00:00,29.97,29.98,29.9,29.93,43600.0,28.5887,28.5982,28.5219,28.5505,43600.0
2013-11-04 10:10:00,29.93,29.99,29.91,29.99,23200.0,28.5505,28.6078,28.5315,28.6078,23200.0
2013-11-04 10:20:00,29.98,29.99,29.94,29.94,16200.0,28.5982,28.6078,28.5601,28.5601,16200.0
2013-11-04 10:30:00,29.98,30.02,29.95,29.99,33200.0,28.5982,28.6364,28.5696,28.6078,33200.0
2013-11-04 10:40:00,29.99,30.02,29.96,30.0,21600.0,28.6078,28.6364,28.5791,28.6173,21600.0
2013-11-04 10:50:00,29.99,30.0,29.93,29.95,41600.0,28.6078,28.6173,28.5505,28.5696,41600.0
2013-11-04 11:00:00,29.96,30.0,29.93,30.0,48600.0,28.5791,28.6173,28.5505,28.6173,48600.0
2013-11-04 11:10:00,29.99,30.0,29.96,30.0,6600.0,28.6078,28.6173,28.5791,28.6173,6600.0
2013-11-04 11:20:00,30.0,30.01,29.99,30.0,15200.0,28.6173,28.6268,28.6078,28.6173,15200.0
2013-11-04 11:30:00,29.99,30.0,29.98,30.0,14200.0,28.6078,28.6173,28.5982,28.6173,14200.0
2013-11-04 11:40:00,30.0,30.03,29.99,29.99,15400.0,28.6173,28.6459,28.6078,28.6078,15400.0
2013-11-04 11:50:00,29.99,30.05,29.98,30.05,28400.0,28.6078,28.665,28.5982,28.665,28400.0
2013-11-04 12:00:00,30.06,30.07,30.02,30.02,17400.0,28.6745,28.6841,28.6364,28.6364,17400.0
2013-11-04 12:10:00,30.03,30.05,30.02,30.03,11800.0,28.6459,28.665,28.6364,28.6459,11800.0
2013-11-04 12:20:00,30.03,30.05,30.01,30.02,11800.0,28.6459,28.665,28.6268,28.6364,11800.0
2013-11-04 12:30:00,30.02,30.04,30.0,30.0,12000.0,28.6364,28.6555,28.6173,28.6173,12000.0
2013-11-04 12:40:00,30.0,30.07,30.0,30.05,19000.0,28.6173,28.6841,28.6173,28.665,19000.0
2013-11-04 12:50:00,30.06,30.06,30.0,30.02,12000.0,28.6745,28.6745,28.6173,28.6364,12000.0
2013-11-04 13:00:00,30.02,30.08,30.02,30.07,12400.0,28.6364,28.6936,28.6364,28.6841,12400.0
2013-11-04 13:10:00,30.06,30.07,30.0,30.0,10600.0,28.6745,28.6841,28.6173,28.6173,10600.0
2013-11-04 13:20:00,30.01,30.05,30.0,30.05,24200.0,28.6268,28.665,28.6173,28.665,24200.0
2013-11-04 13:30:00,30.05,30.05,29.99,29.99,9200.0,28.665,28.665,28.6078,28.6078,9200.0
2013-11-04 13:40:00,30.0,30.01,29.98,30.01,14800.0,28.6173,28.6268,28.5982,28.6268,14800.0
2013-11-04 13:50:00,30.01,30.05,30.01,30.05,10800.0,28.6268,28.665,28.6268,28.665,10800.0
2013-11-04 14:00:00,30.04,30.06,30.01,30.03,106200.0,28.6555,28.6745,28.6268,28.6459,106200.0
2013-11-04 14:10:00,30.03,30.03,30.0,30.01,10600.0,28.6459,28.6459,28.6173,28.6268,10600.0
2013-11-04 14:20:00,30.02,30.05,30.02,30.05,9800.0,28.6364,28.665,28.6364,28.665,9800.0
2013-11-04 14:30:00,30.05,30.07,30.03,30.03,15600.0,28.665,28.6841,28.6459,28.6459,15600.0
2013-11-04 14:40:00,30.03,30.06,30.02,30.03,33000.0,28.6459,28.6745,28.6364,28.6459,33000.0
2013-11-04 14:50:00,30.04,30.04,30.02,30.03,19800.0,28.6555,28.6555,28.6364,28.6459,19800.0
2013-11-04 15:00:00,30.02,30.05,30.0,30.0,22400.0,28.6364,28.665,28.6173,28.6173,22400.0
2013-11-04 15:10:00,30.0,30.02,29.99,29.99,34400.0,28.6173,28.6364,28.6078,28.6078,34400.0
2013-11-04 15:20:00,29.99,30.0,29.98,30.0,25600.0,28.6078,28.6173,28.5982,28.6173,25600.0
2013-11-04 15:30:00,30.0,30.0,29.98,30.0,40400.0,28.6173,28.6173,28.5982,28.6173,40400.0
2013-11-04 15:40:00,30.0,30.0,29.99,29.99,53000.0,28.6173,28.6173,28.6078,28.6078,53000.0
2013-11-04 15:50:00,29.99,30.04,29.99,30.03,137800.0,28.6078,28.6555,28.6078,28.6459,137800.0
2013-11-05 09:30:00,29.85,30.13,29.75,29.86,23200.0,28.4742,28.7413,28.3788,28.4838,23200.0
2013-11-05 09:40:00,29.81,29.82,29.69,29.73,14400.0,28.4361,28.4456,28.3216,28.3597,14400.0
2013-11-05 09:50:00,29.72,29.72,29.65,29.7,14400.0,28.3502,28.3502,28.2834,28.3311,14400.0
2013-11-05 10:00:00,29.71,29.85,29.67,29.84,49400.0,28.3407,28.4742,28.3025,28.4647,49400.0
2013-11-05 10:10:00,29.85,29.85,29.74,29.76,21800.0,28.4742,28.4742,28.3693,28.3884,21800.0
2013-11-05 10:20:00,29.76,29.82,29.74,29.8,21200.0,28.3884,28.4456,28.3693,28.4265,21200.0
2013-11-05 10:30:00,29.81,29.81,29.74,29.8,36000.0,28.4361,28.4361,28.3693,28.4265,36000.0
2013-11-05 10:40:00,29.8,29.85,29.8,29.83,13600.0,28.4265,28.4742,28.4265,28.4551,13600.0
2013-11-05 10:50:00,29.83,29.87,29.78,29.79,25200.0,28.4551,28.4933,28.4074,28.417,25200.0
2013-11-05 11:00:00,29.79,29.81,29.72,29.77,62600.0,28.417,28.4361,28.3502,28.3979,62600.0
2013-11-05 11:10:00,29.77,29.82,29.75,29.81,40400.0,28.3979,28.4456,28.3788,28.4361,40400.0
2013-11-05 11:20:00,29.8,29.83,29.79,29.79,19000.0,28.4265,28.4551,28.417,28.417,19000.0
2013-11-05 11:30:00,29.79,29.83,29.78,29.81,43200.0,28.417,28.4551,28.4074,28.4361,43200.0
2013-11-05 11:40:00,29.81,29.9,29.8,29.89,179600.0,28.4361,28.5219,28.4265,28.5124,179600.0
2013-11-05 11:50:00,29.88,29.93,29.88,29.89,76200.0,28.5028,28.5505,28.5028,28.5124,76200.0
2013-11-05 12:00:00,29.87,29.88,29.84,29.84,7000.0,28.4933,28.5028,28.4647,28.4647,7000.0
2013-11-05 12:10:00,29.84,29.85,29.82,29.83,24600.0,28.4647,28.4742,28.4456,28.4551,24600.0
2013-11-05 12:20:00,29.84,29.92,29.84,29.92,28400.0,28.4647,28.541,28.4647,28.541,28400.0
2013-11-05 12:30:00,29.92,29.96,29.91,29.96,30400.0,28.541,28.5791,28.5315,28.5791,30400.0
2013-11-05 12:40:00,29.97,29.99,29.96,29.97,26800.0,28.5887,28.6078,28.5791,28.5887,26800.0
2013-11-05 12:50:00,29.98,29.99,29.97,29.98,23800.0,28.5982,28.6078,28.5887,28.5982,23800.0
2013-11-05 13:00:00,29.98,30.0,29.96,29.96,97000.0,28.5982,28.6173,28.5791,28.5791,97000.0
2013-11-05 13:10:00,29.96,29.97,29.9,29.92,23600.0,28.5791,28.5887,28.5219,28.541,23600.0
2013-11-05 13:20:00,29.9,29.91,29.86,29.86,15400.0,28.5219,28.5315,28.4838,28.4838,15400.0
2013-11-05 13:30:00,29.86,29.9,29.84,29.84,17000.0,28.4838,28.5219,28.4647,28.4647,17000.0
2013-11-05 13:40:00,29.84,29.89,29.84,29.86,6600.0,28.4647,28.5124,28.4647,28.4838,6600.0
2013-11-05 13:50:00,29.86,29.86,29.83,29.84,17600.0,28.4838,28.4838,28.4551,28.4647,17600.0
2013-11-05 14:00:00,29.83,29.87,29.82,29.84,19600.0,28.4551,28.4933,28.4456,28.4647,19600.0
2013-11-05 14:10:00,29.85,29.88,29.85,29.86,17800.0,28.4742,28.5028,28.4742,28.4838,17800.0
2013-11-05 14:20:00,29.86,29.9,29.86,29.87,22800.0,28.4838,28.5219,28.4838,28.4933,22800.0
2013-11-05 14:30:00,29.86,29.9,29.86,29.9,18600.0,28.4838,28.5219,28.4838,28.5219,18600.0
2013-11-05 14:40:00,29.9,29.91,29.86,29.9,28000.0,28.5219,28.5315,28.4838,28.5219,28000.0
2013-11-05 14:50:00,29.9,29.91,29.88,29.88,21200.0,28.5219,28.5315,28.5028,28.5028,21200.0
2013-11-05 15:00:00,29.88,29.9,29.88,29.9,17200.0,28.5028,28.5219,28.5028,28.5219,17200.0
2013-11-05 15:10:00,29.9,29.92,29.88,29.92,24600.0,28.5219,28.541,28.5028,28.541,24600.0
2013-11-05 15:20:00,29.92,29.94,29.88,29.89,22000.0,28.541,28.5601,28.5028,28.5124,22000.0
2013-11-05 15:30:00,29.89,29.92,29.89,29.91,30200.0,28.5124,28.541,28.5124,28.5315,30200.0
2013-11-05 15:40:00,29.92,29.93,29.9,29.92,43600.0,28.541,28.5505,28.5219,28.541,43600.0
2013-11-05 15:50:00,29.91,29.94,29.9,29.9,96600.0,28.5315,28.5601,28.5219,28.5219,96600.0
2013-11-06 09:30:00,29.97,30.06,29.97,30.04,17800.0,28.5887,28.6745,28.5887,28.6555,17800.0
2013-11-06 09:40:00,30.02,30.06,29.95,30.06,12200.0,28.6364,28.6745,28.5696,28.6745,12200.0
2013-11-06 09:50:00,30.07,30.18,30.06,30.15,13600.0,28.6841,28.789,28.6745,28.7604,13600.0
2013-11-06 10:00:00,30.14,30.14,30.06,30.09,23600.0,28.7509,28.7509,28.6745,28.7032,23600.0
2013-11-06 10:10:00,30.07,30.1,30.04,30.04,21400.0,28.6841,28.7127,28.6555,28.6555,21400.0
2013-11-06 10:20:00,30.03,30.09,30.03,30.04,57600.0,28.6459,28.7032,28.6459,28.6555,57600.0
2013-11-06 10:30:00,30.04,30.13,30.04,30.11,53400.0,28.6555,28.7413,28.6555,28.7222,53400.0
2013-11-06 10:40:00,30.11,30.15,30.11,30.14,20600.0,28.7222,28.7604,28.7222,28.7509,20600.0
2013-11-06 10:50:00,30.13,30.14,30.1,30.13,75400.0,28.7413,28.7509,28.7127,28.7413,75400.0
2013-11-06 11:00:00,30.11,30.13,30.1,30.13,54000.0,28.7222,28.7413,28.7127,28.7413,54000.0
2013-11-06 11:10:00,30.13,30.14,30.11,30.13,27000.0,28.7413,28.7509,28.7222,28.7413,27000.0
2013-11-06 11:20:00,30.13,30.14,30.1,30.11,22600.0,28.7413,28.7509,28.7127,28.7222,22600.0
2013-11-06 11:30:00,30.11,30.13,30.1,30.11,26000.0,28.7222,28.7413,28.7127,28.7222,26000.0
2013-11-06 11:40:00,30.11,30.13,30.11,30.11,19000.0,28.7222,28.7413,28.7222,28.7222,19000.0
2013-11-06 11:50:00,30.13,30.14,30.11,30.13,31600.0,28.7413,28.7509,28.7222,28.7413,31600.0
2013-11-06 12:00:00,30.13,30.15,30.11,30.14,25800.0,28.7413,28.7604,28.7222,28.7509,25800.0
2013-11-06 12:10:00,30.15,30.18,30.14,30.15,23400.0,28.7604,28.789,28.7509,28.7604,23400.0
2013-11-06 12:20:00,30.15,30.18,30.12,30.18,45600.0,28.7604,28.789,28.7318,28.789,45600.0
2013-11-06 12:30:00,30.16,30.19,30.15,30.18,6000.0,28.7699,28.7985,28.7604,28.789,6000.0
2013-11-06 12:40:00,30.18,30.18,30.14,30.18,13000.0,28.789,28.789,28.7509,28.789,13000.0
2013-11-06 12:50:00,30.18,30.21,30.18,30.2,14000.0,28.789,28.8176,28.789,28.8081,14000.0
2013-11-06 13:00:00,30.2,30.21,30.16,30.17,17800.0,28.8081,28.8176,28.7699,28.7795,17800.0
2013-11-06 13:10:00,30.17,30.19,30.15,30.15,56600.0,28.7795,28.7985,28.7604,28.7604,56600.0
2013-11-06 13:20:00,30.14,30.16,30.11,30.16,16800.0,28.7509,28.7699,28.7222,28.7699,16800.0
2013-11-06 13:30:00,30.17,30.18,30.17,30.18,13400.0,28.7795,28.789,28.7795,28.789,13400.0
2013-11-06 13:40:00,30.18,30.23,30.18,30.23,13600.0,28.789,28.8367,28.789,28.8367,13600.0
2013-11-06 13:50:00,30.23,30.24,30.18,30.21,13200.0,28.8367,28.8462,28.789,28.8176,13200.0
2013-11-06 14:00:00,30.21,30.22,30.19,30.19,12000.0,28.8176,28.8272,28.7985,28.7985,12000.0
2013-11-06 14:10:00,30.2,30.22,30.18,30.2,6600.0,28.8081,28.8272,28.789,28.8081,6600.0
2013-11-06 14:20:00,30.2,30.27,30.2,30.27,48600.0,28.8081,28.8749,28.8081,28.8749,48600.0
2013-11-06 14:30:00,30.26,30.29,30.25,30.28,12600.0,28.8653,28.8939,28.8558,28.8844,12600.0
2013-11-06 14:40:00,30.28,30.29,30.25,30.26,18200.0,28.8844,28.8939,28.8558,28.8653,18200.0
2013-11-06 14:50:00,30.27,30.27,30.24,30.24,17400.0,28.8749,28.8749,28.8462,28.8462,17400.0
2013-11-06 15:00:00,30.24,30.26,30.22,30.22,70400.0,28.8462,28.8653,28.8272,28.8272,70400.0
2013-11-06 15:10:00,30.23,30.24,30.22,30.22,14200.0,28.8367,28.8462,28.8272,28.8272,14200.0
2013-11-06 15:20:00,30.22,30.25,30.21,30.22,48800.0,28.8272,28.8558,28.8176,28.8272,48800.0
2013-11-06 15:30:00,30.22,30.24,30.2,30.22,42000.0,28.8272,28.8462,28.8081,28.8272,42000.0
2013-11-06 15:40:00,30.22,30.25,30.22,30.25,34400.0,28.8272,28.8558,28.8272,28.8558,34400.0
2013-11-06 15:50:00,30.24,30.27,30.23,30.27,60800.0,28.8462,28.8749,28.8367,28.8749,60800.0
2013-11-07 09:30:00,30.34,30.35,30.23,30.32,14400.0,28.9416,28.9512,28.8367,28.9226,14400.0
2013-11-07 09:40:00,30.33,30.39,30.32,30.36,10600.0,28.9321,28.9893,28.9226,28.9607,10600.0
2013-11-07 09:50:00,30.36,30.36,30.23,30.26,13800.0,28.9607,28.9607,28.8367,28.8653,13800.0
2013-11-07 10:00:00,30.22,30.24,30.21,30.21,8000.0,28.8272,28.8462,28.8176,28.8176,8000.0
2013-11-07 10:10:00,30.18,30.18,30.07,30.07,5800.0,28.789,28.789,28.6841,28.6841,5800.0
2013-11-07 10:20:00,30.04,30.1,30.01,30.01,39200.0,28.6555,28.7127,28.6268,28.6268,39200.0
2013-11-07 10:30:00,30.02,30.07,29.96,29.96,134000.0,28.6364,28.6841,28.5791,28.5791,134000.0
2013-11-07 10:40:00,29.98,30.09,29.98,30.04,154800.0,28.5982,28.7032,28.5982,28.6555,154800.0
2013-11-07 10:50:00,30.04,30.1,29.98,30.03,49000.0,28.6555,28.7127,28.5982,28.6459,49000.0
2013-11-07 11:00:00,30.02,30.16,30.02,30.02,115800.0,28.6364,28.7699,28.6364,28.6364,115800.0
2013-11-07 11:10:00,30.02,30.11,29.99,30.05,110800.0,28.6364,28.7222,28.6078,28.665,110800.0
2013-11-07 11:20:00,30.06,30.1,30.0,30.09,117400.0,28.6745,28.7127,28.6173,28.7032,117400.0
2013-11-07 11:30:00,30.08,30.08,30.02,30.03,41400.0,28.6936,28.6936,28.6364,28.6459,41400.0
2013-11-07 11:40:00,30.03,30.05,30.0,30.01,78800.0,28.6459,28.665,28.6173,28.6268,78800.0
2013-11-07 11:50:00,30.0,30.09,29.98,30.06,86400.0,28.6173,28.7032,28.5982,28.6745,86400.0
2013-11-07 12:00:00,30.05,30.12,30.05,30.09,7600.0,28.665,28.7318,28.665,28.7032,7600.0
2013-11-07 12:10:00,30.09,30.11,30.08,30.11,4200.0,28.7032,28.7222,28.6936,28.7222,4200.0
2013-11-07 12:20:00,30.1,30.11,30.09,30.09,8200.0,28.7127,28.7222,28.7032,28.7032,8200.0
2013-11-07 12:30:00,30.1,30.11,30.08,30.09,8200.0,28.7127,28.7222,28.6936,28.7032,8200.0
2013-11-07 12:40:00,30.09,30.1,30.09,30.09,5200.0,28.7032,28.7127,28.7032,28.7032,5200.0
2013-11-07 12:50:00,30.09,30.1,30.08,30.09,12600.0,28.7032,28.7127,28.6936,28.7032,12600.0
2013-11-07 13:00:00,30.1,30.13,30.1,30.12,12200.0,28.7127,28.7413,28.7127,28.7318,12200.0
2013-11-07 13:10:00,30.12,30.14,30.11,30.13,12400.0,28.7318,28.7509,28.7222,28.7413,12400.0
2013-11-07 13:20:00,30.12,30.14,30.03,30.05,19200.0,28.7318,28.7509,28.6459,28.665,19200.0
2013-11-07 13:30:00,30.04,30.06,30.02,30.06,32600.0,28.6555,28.6745,28.6364,28.6745,32600.0
2013-11-07 13:40:00,30.06,30.07,30.0,30.0,14000.0,28.6745,28.6841,28.6173,28.6173,14000.0
2013-11-07 13:50:00,29.99,30.04,29.99,30.02,16600.0,28.6078,28.6555,28.6078,28.6364,16600.0
2013-11-07 14:00:00,30.0,30.04,29.97,30.0,34800.0,28.6173,28.6555,28.5887,28.6173,34800.0
2013-11-07 14:10:00,30.0,30.07,30.0,30.06,52400.0,28.6173,28.6841,28.6173,28.6745,52400.0
2013-11-07 14:20:00,30.06,30.07,30.05,30.07,16000.0,28.6745,28.6841,28.665,28.6841,16000.0
2013-11-07 14:30:00,30.06,30.1,30.05,30.08,31800.0,28.6745,28.7127,28.665,28.6936,31800.0
2013-11-07 14:40:00,30.1,30.11,30.07,30.09,15400.0,28.7127,28.7222,28.6841,28.7032,15400.0
2013-11-07 14:50:00,30.09,30.11,30.06,30.08,25200.0,28.7032,28.7222,28.6745,28.6936,25200.0
2013-11-07 15:00:00,30.09,30.09,30.02,30.05,63000.0,28.7032,28.7032,28.6364,28.665,63000.0
2013-11-07 15:10:00,30.05,30.05,30.03,30.05,40400.0,28.665,28.665,28.6459,28.665,40400.0
2013-11-07 15:20:00,30.06,30.07,30.03,30.03,52200.0,28.6745,28.6841,28.6459,28.6459,52200.0
2013-11-07 15:30:00,30.03,30.08,30.03,30.08,72200.0,28.6459,28.6936,28.6459,28.6936,72200.0
2013-11-07 15:40:00,30.08,30.08,30.0,30.02,46000.0,28.6936,28.6936,28.6173,28.6364,46000.0
2013-11-07 15:50:00,30.02,30.05,29.97,29.98,114000.0,28.6364,28.665,28.5887,28.5982,114000.0
2013-11-08 09:30:00,29.99,30.07,29.9,30.06,10800.0,28.6078,28.6841,28.5219,28.6745,10800.0
2013-11-08 09:40:00,30.0,30.14,30.0,30.1,9400.0,28.6173,28.7509,28.6173,28.7127,9400.0
2013-11-08 09:50:00,30.1,30.13,29.96,29.96,7200.0,28.7127,28.7413,28.5791,28.5791,7200.0
2013-11-08 10:00:00,29.98,30.14,29.98,30.14,45800.0,28.5982,28.7509,28.5982,28.7509,45800.0
2013-11-08 10:10:00,30.14,30.18,30.11,30.18,6600.0,28.7509,28.789,28.7222,28.789,6600.0
2013-11-08 10:20:00,30.18,30.22,30.16,30.2,9800.0,28.789,28.8272,28.7699,28.8081,9800.0
2013-11-08 10:30:00,30.2,30.25,30.2,30.21,8400.0,28.8081,28.8558,28.8081,28.8176,8400.0
2013-11-08 10:40:00,30.21,30.23,30.15,30.23,13800.0,28.8176,28.8367,28.7604,28.8367,13800.0
2013-11-08 10:50:00,30.22,30.29,30.14,30.26,99600.0,28.8272,28.8939,28.7509,28.8653,99600.0
2013-11-08 11:00:00,30.25,30.27,30.22,30.23,8600.0,28.8558,28.8749,28.8272,28.8367,8600.0
2013-11-08 11:10:00,30.23,30.27,30.19,30.24,83600.0,28.8367,28.8749,28.7985,28.8462,83600.0
2013-11-08 11:20:00,30.23,30.27,30.18,30.25,85200.0,28.8367,28.8749,28.789,28.8558,85200.0
2013-11-08 11:30:00,30.25,30.25,30.19,30.25,24800.0,28.8558,28.8558,28.7985,28.8558,24800.0
2013-11-08 11:40:00,30.23,30.25,30.18,30.23,44400.0,28.8367,28.8558,28.789,28.8367,44400.0
2013-11-08 11:50:00,30.23,30.25,30.23,30.24,6800.0,28.8367,28.8558,28.8367,28.8462,6800.0
2013-11-08 12:00:00,30.24,30.28,30.23,30.25,15600.0,28.8462,28.8844,28.8367,28.8558,15600.0
2013-11-08 12:10:00,30.25,30.27,30.23,30.23,11600.0,28.8558,28.8749,28.8367,28.8367,11600.0
2013-11-08 12:20:00,30.23,30.27,30.23,30.26,9200.0,28.8367,28.8749,28.8367,28.8653,9200.0
2013-11-08 12:30:00,30.28,30.28,30.23,30.27,12400.0,28.8844,28.8844,28.8367,28.8749,12400.0
2013-11-08 12:40:00,30.26,30.27,30.25,30.25,11000.0,28.8653,28.8749,28.8558,28.8558,11000.0
2013-11-08 12:50:00,30.25,30.25,30.23,30.25,13800.0,28.8558,28.8558,28.8367,28.8558,13800.0
2013-11-08 13:00:00,30.25,30.27,30.23,30.25,30800.0,28.8558,28.8749,28.8367,28.8558,30800.0
2013-11-08 13:10:00,30.25,30.27,30.25,30.26,9400.0,28.8558,28.8749,28.8558,28.8653,9400.0
2013-11-08 13:20:00,30.27,30.39,30.27,30.36,28400.0,28.8749,28.9893,28.8749,28.9607,28400.0
2013-11-08 13:30:00,30.36,30.37,30.33,30.36,9600.0,28.9607,28.9702,28.9321,28.9607,9600.0
2013-11-08 13:40:00,30.36,30.37,30.33,30.34,35000.0,28.9607,28.9702,28.9321,28.9416,35000.0
2013-11-08 13:50:00,30.34,30.36,30.32,30.35,16400.0,28.9416,28.9607,28.9226,28.9512,16400.0
2013-11-08 14:00:00,30.35,30.36,30.34,30.36,10200.0,28.9512,28.9607,28.9416,28.9607,10200.0
2013-11-08 14:10:00,30.36,30.38,30.36,30.37,11000.0,28.9607,28.9798,28.9607,28.9702,11000.0
2013-11-08 14:20:00,30.37,30.38,30.34,30.36,11800.0,28.9702,28.9798,28.9416,28.9607,11800.0
2013-11-08 14:30:00,30.36,30.38,30.36,30.37,14800.0,28.9607,28.9798,28.9607,28.9702,14800.0
2013-11-08 14:40:00,30.37,30.37,30.33,30.34,10200.0,28.9702,28.9702,28.9321,28.9416,10200.0
2013-11-08 14:50:00,30.35,30.39,30.35,30.38,13000.0,28.9512,28.9893,28.9512,28.9798,13000.0
2013-11-08 15:00:00,30.37,30.37,30.28,30.31,25000.0,28.9702,28.9702,28.8844,28.913,25000.0
2013-11-08 15:10:00,30.31,30.35,30.31,30.33,23000.0,28.913,28.9512,28.913,28.9321,23000.0
2013-11-08 15:20:00,30.32,30.38,30.32,30.36,19000.0,28.9226,28.9798,28.9226,28.9607,19000.0
2013-11-08 15:30:00,30.35,30.36,30.33,30.34,35200.0,28.9512,28.9607,28.9321,28.9416,35200.0
2013-11-08 15:40:00,30.34,30.38,30.33,30.37,31400.0,28.9416,28.9798,28.9321,28.9702,31400.0
2013-11-08 15:50:00,30.38,30.42,30.34,30.42,77400.0,28.9798,29.0179,28.9416,29.0179,77400.0
2013-11-11 09:30:00,30.32,30.43,30.21,30.41,17600.0,28.9226,29.0275,28.8176,29.0084,17600.0
2013-11-11 09:40:00,30.35,30.35,30.27,30.32,6000.0,28.9512,28.9512,28.8749,28.9226,6000.0
2013-11-11 09:50:00,30.32,30.38,30.23,30.25,38000.0,28.9226,28.9798,28.8367,28.8558,38000.0
2013-11-11 10:00:00,30.27,30.42,30.27,30.4,14600.0,28.8749,29.0179,28.8749,28.9989,14600.0
2013-11-11 10:10:00,30.38,30.53,30.35,30.38,80600.0,28.9798,29.1229,28.9512,28.9798,80600.0
2013-11-11 10:20:00,30.36,30.45,30.32,30.32,39400.0,28.9607,29.0466,28.9226,28.9226,39400.0
2013-11-11 10:30:00,30.34,30.36,30.34,30.34,2800.0,28.9416,28.9607,28.9416,28.9416,2800.0
2013-11-11 10:40:00,30.35,30.42,30.35,30.42,6800.0,28.9512,29.0179,28.9512,29.0179,6800.0
2013-11-11 10:50:00,30.44,30.48,30.43,30.47,10400.0,29.037,29.0752,29.0275,29.0656,10400.0
2013-11-11 11:00:00,30.45,30.49,30.44,30.49,6200.0,29.0466,29.0847,29.037,29.0847,6200.0
2013-11-11 11:10:00,30.48,30.5,30.46,30.49,8800.0,29.0752,29.0943,29.0561,29.0847,8800.0
2013-11-11 11:20:00,30.5,30.58,30.5,30.58,17800.0,29.0943,29.1706,29.0943,29.1706,17800.0
2013-11-11 11:30:00,30.57,30.57,30.55,30.56,3600.0,29.161,29.161,29.142,29.1515,3600.0
2013-11-11 11:40:00,30.57,30.63,30.57,30.61,8400.0,29.161,29.2183,29.161,29.1992,8400.0
2013-11-11 11:50:00,30.62,30.62,30.57,30.61,5800.0,29.2087,29.2087,29.161,29.1992,5800.0
2013-11-11 12:00:00,30.61,30.62,30.55,30.6,10800.0,29.1992,29.2087,29.142,29.1896,10800.0
2013-11-11 12:10:00,30.59,30.64,30.59,30.59,33200.0,29.1801,29.2278,29.1801,29.1801,33200.0
2013-11-11 12:20:00,30.58,30.62,30.58,30.61,17600.0,29.1706,29.2087,29.1706,29.1992,17600.0
2013-11-11 12:30:00,30.59,30.61,30.58,30.61,3200.0,29.1801,29.1992,29.1706,29.1992,3200.0
2013-11-11 12:40:00,30.61,30.63,30.61,30.61,4200.0,29.1992,29.2183,29.1992,29.1992,4200.0
2013-11-11 12:50:00,30.61,30.64,30.59,30.61,55200.0,29.1992,29.2278,29.1801,29.1992,55200.0
2013-11-11 13:00:00,30.61,30.61,30.58,30.58,2600.0,29.1992,29.1992,29.1706,29.1706,2600.0
2013-11-11 13:10:00,30.59,30.59,30.57,30.58,9200.0,29.1801,29.1801,29.161,29.1706,9200.0
2013-11-11 13:20:00,30.57,30.58,30.54,30.55,12600.0,29.161,29.1706,29.1324,29.142,12600.0
2013-11-11 13:30:00,30.56,30.57,30.55,30.57,6800.0,29.1515,29.161,29.142,29.161,6800.0
2013-11-11 13:40:00,30.56,30.6,30.56,30.59,37200.0,29.1515,29.1896,29.1515,29.1801,37200.0
2013-11-11 13:50:00,30.58,30.58,30.54,30.54,5800.0,29.1706,29.1706,29.1324,29.1324,5800.0
2013-11-11 14:00:00,30.54,30.54,30.5,30.5,4000.0,29.1324,29.1324,29.0943,29.0943,4000.0
2013-11-11 14:10:00,30.52,30.53,30.5,30.51,5200.0,29.1133,29.1229,29.0943,29.1038,5200.0
2013-11-11 14:20:00,30.52,30.53,30.52,30.52,5200.0,29.1133,29.1229,29.1133,29.1133,5200.0
2013-11-11 14:30:00,30.52,30.55,30.5,30.54,40200.0,29.1133,29.142,29.0943,29.1324,40200.0
2013-11-11 14:40:00,30.54,30.56,30.52,30.56,7200.0,29.1324,29.1515,29.1133,29.1515,7200.0
2013-11-11 14:50:00,30.55,30.56,30.54,30.55,4800.0,29.142,29.1515,29.1324,29.142,4800.0
2013-11-11 15:00:00,30.56,30.56,30.52,30.52,7800.0,29.1515,29.1515,29.1133,29.1133,7800.0
2013-11-11 15:10:00,30.53,30.53,30.49,30.5,11400.0,29.1229,29.1229,29.0847,29.0943,11400.0
2013-11-11 15:20:00,30.52,30.52,30.5,30.5,8000.0,29.1133,29.1133,29.0943,29.0943,8000.0
2013-11-11 15:30:00,30.5,30.52,30.5,30.52,10400.0,29.0943,29.1133,29.0943,29.1133,10400.0
2013-11-11 15:40:00,30.52,30.54,30.5,30.52,35800.0,29.1133,29.1324,29.0943,29.1133,35800.0
2013-11-11 15:50:00,30.52,30.54,30.52,30.53,50600.0,29.1133,29.1324,29.1133,29.1229,50600.0
2013-11-12 09:30:00,30.46,30.54,30.39,30.5,19000.0,29.0561,29.1324,28.9893,29.0943,19000.0
2013-11-12 09:40:00,30.5,30.64,30.5,30.63,28600.0,29.0943,29.2278,29.0943,29.2183,28600.0
2013-11-12 09:50:00,30.62,30.69,30.59,30.65,37400.0,29.2087,29.2755,29.1801,29.2373,37400.0
2013-11-12 10:00:00,30.6,30.61,30.52,30.61,55000.0,29.1896,29.1992,29.1133,29.1992,55000.0
2013-11-12 10:10:00,30.61,30.65,30.54,30.6,10200.0,29.1992,29.2373,29.1324,29.1896,10200.0
2013-11-12 10:20:00,30.63,30.63,30.56,30.6,10000.0,29.2183,29.2183,29.1515,29.1896,10000.0
2013-11-12 10:30:00,30.58,30.58,30.53,30.54,7600.0,29.1706,29.1706,29.1229,29.1324,7600.0
2013-11-12 10:40:00,30.52,30.55,30.51,30.55,23200.0,29.1133,29.142,29.1038,29.142,23200.0
2013-11-12 10:50:00,30.54,30.56,30.53,30.54,5800.0,29.1324,29.1515,29.1229,29.1324,5800.0
2013-11-12 11:00:00,30.54,30.57,30.52,30.53,12200.0,29.1324,29.161,29.1133,29.1229,12200.0
2013-11-12 11:10:00,30.56,30.57,30.54,30.56,5400.0,29.1515,29.161,29.1324,29.1515,5400.0
2013-11-12 11:20:00,30.55,30.61,30.55,30.59,13800.0,29.142,29.1992,29.142,29.1801,13800.0
2013-11-12 11:30:00,30.59,30.6,30.52,30.53,18000.0,29.1801,29.1896,29.1133,29.1229,18000.0
2013-11-12 11:40:00,30.53,30.57,30.53,30.57,30800.0,29.1229,29.161,29.1229,29.161,30800.0
2013-11-12 11:50:00,30.56,30.57,30.56,30.57,4800.0,29.1515,29.161,29.1515,29.161,4800.0
2013-11-12 12:00:00,30.57,30.59,30.5,30.52,22000.0,29.161,29.1801,29.0943,29.1133,22000.0
2013-11-12 12:10:00,30.54,30.56,30.52,30.54,6800.0,29.1324,29.1515,29.1133,29.1324,6800.0
2013-11-12 12:20:00,30.54,30.54,30.5,30.52,20000.0,29.1324,29.1324,29.0943,29.1133,20000.0
2013-11-12 12:30:00,30.51,30.54,30.5,30.54,7000.0,29.1038,29.1324,29.0943,29.1324,7000.0
2013-11-12 12:40:00,30.55,30.55,30.54,30.54,6800.0,29.142,29.142,29.1324,29.1324,6800.0
2013-11-12 12:50:00,30.55,30.57,30.55,30.55,7000.0,29.142,29.161,29.142,29.142,7000.0
2013-11-12 13:00:00,30.56,30.56,30.53,30.55,8600.0,29.1515,29.1515,29.1229,29.142,8600.0
2013-11-12 13:10:00,30.55,30.61,30.55,30.6,18800.0,29.142,29.1992,29.142,29.1896,18800.0
2013-11-12 13:20:00,30.61,30.61,30.56,30.56,12200.0,29.1992,29.1992,29.1515,29.1515,12200.0
2013-11-12 13:30:00,30.55,30.56,30.52,30.52,11200.0,29.142,29.1515,29.1133,29.1133,11200.0
2013-11-12 13:40:00,30.52,30.56,30.5,30.56,7400.0,29.1133,29.1515,29.0943,29.1515,7400.0
2013-11-12 13:50:00,30.56,30.61,30.55,30.61,25400.0,29.1515,29.1992,29.142,29.1992,25400.0
2013-11-12 14:00:00,30.6,30.6,30.56,30.58,14200.0,29.1896,29.1896,29.1515,29.1706,14200.0
2013-11-12 14:10:00,30.58,30.59,30.55,30.59,12200.0,29.1706,29.1801,29.142,29.1801,12200.0
2013-11-12 14:20:00,30.6,30.61,30.58,30.58,11600.0,29.1896,29.1992,29.1706,29.1706,11600.0
2013-11-12 14:30:00,30.58,30.62,30.58,30.61,18400.0,29.1706,29.2087,29.1706,29.1992,18400.0
2013-11-12 14:40:00,30.61,30.66,30.61,30.66,14600.0,29.1992,29.2469,29.1992,29.2469,14600.0
2013-11-12 14:50:00,30.66,30.73,30.63,30.73,32000.0,29.2469,29.3137,29.2183,29.3137,32000.0
2013-11-12 15:00:00,30.72,30.76,30.72,30.75,30000.0,29.3041,29.3423,29.3041,29.3327,30000.0
2013-11-12 15:10:00,30.75,30.76,30.73,30.75,19200.0,29.3327,29.3423,29.3137,29.3327,19200.0
2013-11-12 15:20:00,30.75,30.75,30.69,30.7,159600.0,29.3327,29.3327,29.2755,29.285,159600.0
2013-11-12 15:30:00,30.68,30.7,30.66,30.67,80000.0,29.266,29.285,29.2469,29.2564,80000.0
2013-11-12 15:40:00,30.67,30.71,30.66,30.69,63800.0,29.2564,29.2946,29.2469,29.2755,63800.0
2013-11-12 15:50:00,30.69,30.74,30.65,30.74,112400.0,29.2755,29.3232,29.2373,29.3232,112400.0
2013-11-13 09:30:00,30.61,30.71,30.45,30.7,15000.0,29.2086,29.304,29.0559,29.2944,15000.0
2013-11-13 09:40:00,30.67,30.75,30.65,30.75,127200.0,29.2658,29.3422,29.2467,29.3422,127200.0
2013-11-13 09:50:00,30.74,30.74,30.6,30.74,126600.0,29.3326,29.3326,29.199,29.3326,126600.0
2013-11-13 10:00:00,30.72,30.8,30.72,30.79,15600.0,29.3135,29.3899,29.3135,29.3803,15600.0
2013-11-13 10:10:00,30.79,30.86,30.78,30.85,11600.0,29.3803,29.4471,29.3708,29.4376,11600.0
2013-11-13 10:20:00,30.86,30.92,30.84,30.92,10600.0,29.4471,29.5044,29.428,29.5044,10600.0
2013-11-13 10:30:00,30.92,30.93,30.89,30.91,13200.0,29.5044,29.5139,29.4757,29.4948,13200.0
2013-11-13 10:40:00,30.92,30.97,30.9,30.95,36200.0,29.5044,29.5521,29.4853,29.533,36200.0
2013-11-13 10:50:00,30.93,30.97,30.93,30.95,40000.0,29.5139,29.5521,29.5139,29.533,40000.0
2013-11-13 11:00:00,30.93,31.0,30.93,30.97,85200.0,29.5139,29.5807,29.5139,29.5521,85200.0
2013-11-13 11:10:00,30.99,31.0,30.93,30.93,20000.0,29.5712,29.5807,29.5139,29.5139,20000.0
2013-11-13 11:20:00,30.94,30.97,30.93,30.94,16800.0,29.5235,29.5521,29.5139,29.5235,16800.0
2013-11-13 11:30:00,30.95,30.98,30.93,30.95,59600.0,29.533,29.5616,29.5139,29.533,59600.0
2013-11-13 11:40:00,30.93,31.02,30.93,31.0,58000.0,29.5139,29.5998,29.5139,29.5807,58000.0
2013-11-13 11:50:00,31.0,31.1,30.98,31.0,127200.0,29.5807,29.6761,29.5616,29.5807,127200.0
2013-11-13 12:00:00,31.02,31.02,30.96,30.97,8600.0,29.5998,29.5998,29.5425,29.5521,8600.0
2013-11-13 12:10:00,30.98,31.0,30.94,31.0,10000.0,29.5616,29.5807,29.5235,29.5807,10000.0
2013-11-13 12:20:00,30.99,31.02,30.99,31.0,9400.0,29.5712,29.5998,29.5712,29.5807,9400.0
2013-11-13 12:30:00,31.02,31.04,31.0,31.02,9800.0,29.5998,29.6189,29.5807,29.5998,9800.0
2013-11-13 12:40:00,31.02,31.05,31.01,31.02,16000.0,29.5998,29.6284,29.5902,29.5998,16000.0
2013-11-13 12:50:00,31.02,31.06,31.02,31.06,15000.0,29.5998,29.638,29.5998,29.638,15000.0
2013-11-13 13:00:00,31.05,31.08,31.02,31.02,38800.0,29.6284,29.657,29.5998,29.5998,38800.0
2013-11-13 13:10:00,31.03,31.04,31.02,31.04,6600.0,29.6093,29.6189,29.5998,29.6189,6600.0
2013-11-13 13:20:00,31.03,31.05,31.0,31.04,9400.0,29.6093,29.6284,29.5807,29.6189,9400.0
2013-11-13 13:30:00,31.04,31.04,31.0,31.01,21600.0,29.6189,29.6189,29.5807,29.5902,21600.0
2013-11-13 13:40:00,31.0,31.05,31.0,31.05,15600.0,29.5807,29.6284,29.5807,29.6284,15600.0
2013-11-13 13:50:00,31.05,31.08,31.02,31.08,32200.0,29.6284,29.657,29.5998,29.657,32200.0
2013-11-13 14:00:00,31.07,31.1,31.03,31.05,79800.0,29.6475,29.6761,29.6093,29.6284,79800.0
2013-11-13 14:10:00,31.05,31.08,31.04,31.07,24400.0,29.6284,29.657,29.6189,29.6475,24400.0
2013-11-13 14:20:00,31.07,31.09,31.05,31.06,39000.0,29.6475,29.6666,29.6284,29.638,39000.0
2013-11-13 14:30:00,31.06,31.11,31.05,31.08,82000.0,29.638,29.6857,29.6284,29.657,82000.0
2013-11-13 14:40:00,31.07,31.09,31.07,31.08,16600.0,29.6475,29.6666,29.6475,29.657,16600.0
2013-11-13 14:50:00,31.08,31.1,31.05,31.09,62200.0,29.657,29.6761,29.6284,29.6666,62200.0
2013-11-13 15:00:00,31.09,31.11,31.07,31.11,59800.0,29.6666,29.6857,29.6475,29.6857,59800.0
2013-11-13 15:10:00,31.1,31.12,31.08,31.1,24600.0,29.6761,29.6952,29.657,29.6761,24600.0
2013-11-13 15:20:00,31.1,31.11,31.08,31.1,28600.0,29.6761,29.6857,29.657,29.6761,28600.0
2013-11-13 15:30:00,31.09,31.15,31.09,31.15,37000.0,29.6666,29.7238,29.6666,29.7238,37000.0
2013-11-13 15:40:00,31.15,31.16,31.1,31.11,58200.0,29.7238,29.7334,29.6761,29.6857,58200.0
2013-11-13 15:50:00,31.11,31.15,31.09,31.15,121400.0,29.6857,29.7238,29.6666,29.7238,121400.0
2013-11-14 09:30:00,31.47,31.55,31.17,31.29,54800.0,30.0292,30.1055,29.7429,29.8574,54800.0
2013-11-14 09:40:00,31.19,31.28,31.11,31.15,29400.0,29.762,29.8479,29.6857,29.7238,29400.0
2013-11-14 09:50:00,31.13,31.3,31.12,31.29,114600.0,29.7048,29.867,29.6952,29.8574,114600.0
2013-11-14 10:00:00,31.3,31.32,31.2,31.24,137800.0,29.867,29.8861,29.7715,29.8097,137800.0
2013-11-14 10:10:00,31.24,31.27,31.15,31.25,32600.0,29.8097,29.8383,29.7238,29.8193,32600.0
2013-11-14 10:20:00,31.25,31.29,31.22,31.26,51800.0,29.8193,29.8574,29.7906,29.8288,51800.0
2013-11-14 10:30:00,31.25,31.37,31.25,31.36,34200.0,29.8193,29.9338,29.8193,29.9242,34200.0
2013-11-14 10:40:00,31.36,31.42,31.34,31.42,32600.0,29.9242,29.9815,29.9051,29.9815,32600.0
2013-11-14 10:50:00,31.42,31.42,31.32,31.33,24800.0,29.9815,29.9815,29.8861,29.8956,24800.0
2013-11-14 11:00:00,31.34,31.34,31.27,31.29,23800.0,29.9051,29.9051,29.8383,29.8574,23800.0
2013-11-14 11:10:00,31.31,31.37,31.25,31.26,93800.0,29.8765,29.9338,29.8193,29.8288,93800.0
2013-11-14 11:20:00,31.26,31.45,31.26,31.39,163600.0,29.8288,30.0101,29.8288,29.9529,163600.0
2013-11-14 11:30:00,31.4,31.41,31.24,31.27,26600.0,29.9624,29.9719,29.8097,29.8383,26600.0
2013-11-14 11:40:00,31.29,31.39,31.26,31.26,64000.0,29.8574,29.9529,29.8288,29.8288,64000.0
2013-11-14 11:50:00,31.27,31.39,31.26,31.33,66000.0,29.8383,29.9529,29.8288,29.8956,66000.0
2013-11-14 12:00:00,31.34,31.34,31.23,31.27,17800.0,29.9051,29.9051,29.8002,29.8383,17800.0
2013-11-14 12:10:00,31.28,31.31,31.25,31.27,33200.0,29.8479,29.8765,29.8193,29.8383,33200.0
2013-11-14 12:20:00,31.31,31.36,31.27,31.36,92800.0,29.8765,29.9242,29.8383,29.9242,92800.0
2013-11-14 12:30:00,31.37,31.42,31.36,31.39,23000.0,29.9338,29.9815,29.9242,29.9529,23000.0
2013-11-14 12:40:00,31.39,31.41,31.34,31.4,79000.0,29.9529,29.9719,29.9051,29.9624,79000.0
2013-11-14 12:50:00,31.4,31.43,31.37,31.38,41400.0,29.9624,29.991,29.9338,29.9433,41400.0
2013-11-14 13:00:00,31.39,31.41,31.35,31.36,29800.0,29.9529,29.9719,29.9147,29.9242,29800.0
2013-11-14 13:10:00,31.36,31.39,31.32,31.39,25200.0,29.9242,29.9529,29.8861,29.9529,25200.0
2013-11-14 13:20:00,31.41,31.41,31.35,31.36,29600.0,29.9719,29.9719,29.9147,29.9242,29600.0
2013-11-14 13:30:00,31.36,31.37,31.31,31.32,27400.0,29.9242,29.9338,29.8765,29.8861,27400.0
2013-11-14 13:40:00,31.33,31.35,31.28,31.35,20000.0,29.8956,29.9147,29.8479,29.9147,20000.0
2013-11-14 13:50:00,31.35,31.36,31.34,31.35,162600.0,29.9147,29.9242,29.9051,29.9147,162600.0
2013-11-14 14:00:00,31.35,31.35,31.3,31.3,24800.0,29.9147,29.9147,29.867,29.867,24800.0
2013-11-14 14:10:00,31.3,31.31,31.26,31.3,36400.0,29.867,29.8765,29.8288,29.867,36400.0
2013-11-14 14:20:00,31.3,31.31,31.28,31.29,24400.0,29.867,29.8765,29.8479,29.8574,24400.0
2013-11-14 14:30:00,31.3,31.36,31.29,31.35,76800.0,29.867,29.9242,29.8574,29.9147,76800.0
2013-11-14 14:40:00,31.35,31.36,31.33,31.36,46600.0,29.9147,29.9242,29.8956,29.9242,46600.0
2013-11-14 14:50:00,31.36,31.37,31.34,31.36,59400.0,29.9242,29.9338,29.9051,29.9242,59400.0
2013-11-14 15:00:00,31.36,31.42,31.35,31.42,50000.0,29.9242,29.9815,29.9147,29.9815,50000.0
2013-11-14 15:10:00,31.42,31.44,31.39,31.41,33600.0,29.9815,30.0006,29.9529,29.9719,33600.0
2013-11-14 15:20:00,31.41,31.43,31.37,31.43,60800.0,29.9719,29.991,29.9338,29.991,60800.0
2013-11-14 15:30:00,31.43,31.49,31.43,31.48,68000.0,29.991,30.0483,29.991,30.0387,68000.0
2013-11-14 15:40:00,31.49,31.52,31.46,31.51,95200.0,30.0483,30.0769,30.0196,30.0674,95200.0
2013-11-14 15:50:00,31.51,31.54,31.48,31.53,110400.0,30.0674,30.096,30.0387,30.0864,110400.0
2013-11-15 09:30:00,31.5,31.55,31.46,31.51,18200.0,30.0578,30.1055,30.0196,30.0674,18200.0
2013-11-15 09:40:00,31.49,31.54,31.44,31.53,18200.0,30.0483,30.096,30.0006,30.0864,18200.0
2013-11-15 09:50:00,31.53,31.54,31.43,31.44,24800.0,30.0864,30.096,29.991,30.0006,24800.0
2013-11-15 10:00:00,31.47,31.56,31.44,31.5,27400.0,30.0292,30.1151,30.0006,30.0578,27400.0
2013-11-15 10:10:00,31.49,31.51,31.43,31.45,24400.0,30.0483,30.0674,29.991,30.0101,24400.0
2013-11-15 10:20:00,31.46,31.57,31.45,31.56,32200.0,30.0196,30.1246,30.0101,30.1151,32200.0
2013-11-15 10:30:00,31.55,31.65,31.53,31.56,31000.0,30.1055,30.2009,30.0864,30.1151,31000.0
2013-11-15 10:40:00,31.57,31.65,31.57,31.65,16000.0,30.1246,30.2009,30.1246,30.2009,16000.0
2013-11-15 10:50:00,31.66,31.66,31.6,31.61,22400.0,30.2105,30.2105,30.1532,30.1628,22400.0
2013-11-15 11:00:00,31.61,31.63,31.57,31.57,24400.0,30.1628,30.1819,30.1246,30.1246,24400.0
2013-11-15 11:10:00,31.57,31.57,31.52,31.52,23800.0,30.1246,30.1246,30.0769,30.0769,23800.0
2013-11-15 11:20:00,31.52,31.54,31.5,31.5,8200.0,30.0769,30.096,30.0578,30.0578,8200.0
2013-11-15 11:30:00,31.5,31.5,31.46,31.46,10400.0,30.0578,30.0578,30.0196,30.0196,10400.0
2013-11-15 11:40:00,31.45,31.45,31.38,31.39,29200.0,30.0101,30.0101,29.9433,29.9529,29200.0
2013-11-15 11:50:00,31.39,31.41,31.36,31.41,10000.0,29.9529,29.9719,29.9242,29.9719,10000.0
2013-11-15 12:00:00,31.42,31.44,31.41,31.43,23000.0,29.9815,30.0006,29.9719,29.991,23000.0
2013-11-15 12:10:00,31.43,31.44,31.4,31.43,11800.0,29.991,30.0006,29.9624,29.991,11800.0
2013-11-15 12:20:00,31.44,31.5,31.43,31.48,23600.0,30.0006,30.0578,29.991,30.0387,23600.0
2013-11-15 12:30:00,31.48,31.5,31.48,31.48,6000.0,30.0387,30.0578,30.0387,30.0387,6000.0
2013-11-15 12:40:00,31.48,31.53,31.47,31.52,26200.0,30.0387,30.0864,30.0292,30.0769,26200.0
2013-11-15 12:50:00,31.52,31.58,31.52,31.57,7800.0,30.0769,30.1342,30.0769,30.1246,7800.0
2013-11-15 13:00:00,31.57,31.61,31.56,31.61,10400.0,30.1246,30.1628,30.1151,30.1628,10400.0
2013-11-15 13:10:00,31.61,31.63,31.61,31.61,10000.0,30.1628,30.1819,30.1628,30.1628,10000.0
2013-11-15 13:20:00,31.61,31.61,31.6,31.61,2200.0,30.1628,30.1628,30.1532,30.1628,2200.0
2013-11-15 13:30:00,31.6,31.61,31.59,31.59,9200.0,30.1532,30.1628,30.1437,30.1437,9200.0
2013-11-15 13:40:00,31.59,31.6,31.57,31.57,7800.0,30.1437,30.1532,30.1246,30.1246,7800.0
2013-11-15 13:50:00,31.57,31.57,31.52,31.52,11000.0,30.1246,30.1246,30.0769,30.0769,11000.0
2013-11-15 14:00:00,31.53,31.63,31.52,31.63,55200.0,30.0864,30.1819,30.0769,30.1819,55200.0
2013-11-15 14:10:00,31.62,31.65,31.62,31.65,10600.0,30.1723,30.2009,30.1723,30.2009,10600.0
2013-11-15 14:20:00,31.65,31.71,31.65,31.71,26600.0,30.2009,30.2582,30.2009,30.2582,26600.0
2013-11-15 14:30:00,31.72,31.75,31.71,31.71,20200.0,30.2677,30.2964,30.2582,30.2582,20200.0
2013-11-15 14:40:00,31.71,31.71,31.68,31.7,5800.0,30.2582,30.2582,30.2296,30.2487,5800.0
2013-11-15 14:50:00,31.69,31.7,31.66,31.66,8400.0,30.2391,30.2487,30.2105,30.2105,8400.0
2013-11-15 15:00:00,31.64,31.66,31.64,31.65,13800.0,30.1914,30.2105,30.1914,30.2009,13800.0
2013-11-15 15:10:00,31.66,31.66,31.65,31.66,8000.0,30.2105,30.2105,30.2009,30.2105,8000.0
2013-11-15 15:20:00,31.65,31.66,31.64,31.65,7400.0,30.2009,30.2105,30.1914,30.2009,7400.0
2013-11-15 15:30:00,31.65,31.7,31.65,31.69,32800.0,30.2009,30.2487,30.2009,30.2391,32800.0
2013-11-15 15:40:00,31.69,31.72,31.69,31.71,47600.0,30.2391,30.2677,30.2391,30.2582,47600.0
2013-11-15 15:50:00,31.71,31.76,31.71,31.75,118600.0,30.2582,30.3059,30.2582,30.2964,118600.0
2013-11-18 09:30:00,31.94,32.1,31.75,32.07,31600.0,30.4777,30.6303,30.2964,30.6017,31600.0
2013-11-18 09:40:00,32.05,32.09,32.02,32.09,23600.0,30.5826,30.6208,30.554,30.6208,23600.0
2013-11-18 09:50:00,32.08,32.21,32.07,32.16,72600.0,30.6113,30.7353,30.6017,30.6876,72600.0
2013-11-18 10:00:00,32.16,32.18,32.12,32.17,72800.0,30.6876,30.7067,30.6494,30.6971,72800.0
2013-11-18 10:10:00,32.16,32.16,32.05,32.07,86400.0,30.6876,30.6876,30.5826,30.6017,86400.0
2013-11-18 10:20:00,32.07,32.1,31.95,31.96,26400.0,30.6017,30.6303,30.4872,30.4968,26400.0
2013-11-18 10:30:00,31.97,32.0,31.92,31.99,24800.0,30.5063,30.5349,30.4586,30.5254,24800.0
2013-11-18 10:40:00,31.97,31.99,31.95,31.95,16400.0,30.5063,30.5254,30.4872,30.4872,16400.0
2013-11-18 10:50:00,31.96,32.0,31.92,31.92,19600.0,30.4968,30.5349,30.4586,30.4586,19600.0
2013-11-18 11:00:00,31.93,31.95,31.88,31.89,30200.0,30.4681,30.4872,30.4204,30.43,30200.0
2013-11-18 11:10:00,31.88,31.92,31.88,31.88,13400.0,30.4204,30.4586,30.4204,30.4204,13400.0
2013-11-18 11:20:00,31.88,31.93,31.87,31.87,38400.0,30.4204,30.4681,30.4109,30.4109,38400.0
2013-11-18 11:30:00,31.89,31.91,31.85,31.85,23600.0,30.43,30.449,30.3918,30.3918,23600.0
2013-11-18 11:40:00,31.85,31.86,31.82,31.85,27600.0,30.3918,30.4013,30.3632,30.3918,27600.0
2013-11-18 11:50:00,31.87,31.94,31.85,31.93,16200.0,30.4109,30.4777,30.3918,30.4681,16200.0
2013-11-18 12:00:00,31.93,32.02,31.93,32.02,30000.0,30.4681,30.554,30.4681,30.554,30000.0
2013-11-18 12:10:00,32.02,32.1,32.02,32.1,36600.0,30.554,30.6303,30.554,30.6303,36600.0
2013-11-18 12:20:00,32.1,32.19,32.1,32.17,40000.0,30.6303,30.7162,30.6303,30.6971,40000.0
2013-11-18 12:30:00,32.17,32.17,32.06,32.07,32400.0,30.6971,30.6971,30.5922,30.6017,32400.0
2013-11-18 12:40:00,32.06,32.07,31.98,31.99,25800.0,30.5922,30.6017,30.5158,30.5254,25800.0
2013-11-18 12:50:00,32.0,32.02,31.99,32.0,14200.0,30.5349,30.554,30.5254,30.5349,14200.0
2013-11-18 13:00:00,32.0,32.0,31.95,31.95,25000.0,30.5349,30.5349,30.4872,30.4872,25000.0
2013-11-18 13:10:00,31.95,32.03,31.94,32.02,22600.0,30.4872,30.5635,30.4777,30.554,22600.0
2013-11-18 13:20:00,32.02,32.04,32.0,32.0,25200.0,30.554,30.5731,30.5349,30.5349,25200.0
2013-11-18 13:30:00,31.99,32.0,31.98,32.0,18400.0,30.5254,30.5349,30.5158,30.5349,18400.0
2013-11-18 13:40:00,32.0,32.0,31.96,31.96,17200.0,30.5349,30.5349,30.4968,30.4968,17200.0
2013-11-18 13:50:00,31.96,31.99,31.96,31.99,19800.0,30.4968,30.5254,30.4968,30.5254,19800.0
2013-11-18 14:00:00,31.98,31.98,31.96,31.96,26200.0,30.5158,30.5158,30.4968,30.4968,26200.0
2013-11-18 14:10:00,31.95,31.96,31.93,31.93,12200.0,30.4872,30.4968,30.4681,30.4681,12200.0
2013-11-18 14:20:00,31.93,31.95,31.91,31.92,25000.0,30.4681,30.4872,30.449,30.4586,25000.0
2013-11-18 14:30:00,31.92,31.93,31.9,31.91,18400.0,30.4586,30.4681,30.4395,30.449,18400.0
2013-11-18 14:40:00,31.9,31.9,31.86,31.86,25000.0,30.4395,30.4395,30.4013,30.4013,25000.0
2013-11-18 14:50:00,31.86,31.89,31.84,31.84,30400.0,30.4013,30.43,30.3822,30.3822,30400.0
2013-11-18 15:00:00,31.85,31.85,31.8,31.81,41600.0,30.3918,30.3918,30.3441,30.3536,41600.0
2013-11-18 15:10:00,31.8,31.8,31.71,31.75,40400.0,30.3441,30.3441,30.2582,30.2964,40400.0
2013-11-18 15:20:00,31.74,31.75,31.7,31.75,63400.0,30.2868,30.2964,30.2487,30.2964,63400.0
2013-11-18 15:30:00,31.74,31.78,31.71,31.72,82600.0,30.2868,30.325,30.2582,30.2677,82600.0
2013-11-18 15:40:00,31.72,31.84,31.71,31.83,85200.0,30.2677,30.3822,30.2582,30.3727,85200.0
2013-11-18 15:50:00,31.83,31.87,31.82,31.86,123600.0,30.3727,30.4109,30.3632,30.4013,123600.0
2013-11-19 09:30:00,31.86,31.97,31.83,31.85,50800.0,30.4013,30.5063,30.3727,30.3918,50800.0
2013-11-19 09:40:00,31.83,31.83,31.59,31.72,29800.0,30.3727,30.3727,30.1437,30.2677,29800.0
2013-11-19 09:50:00,31.72,31.95,31.69,31.8,80000.0,30.2677,30.4872,30.2391,30.3441,80000.0
2013-11-19 10:00:00,31.8,31.82,31.74,31.74,44600.0,30.3441,30.3632,30.2868,30.2868,44600.0
2013-11-19 10:10:00,31.75,31.81,31.69,31.8,39400.0,30.2964,30.3536,30.2391,30.3441,39400.0
2013-11-19 10:20:00,31.82,31.85,31.78,31.81,26600.0,30.3632,30.3918,30.325,30.3536,26600.0
2013-11-19 10:30:00,31.8,31.87,31.79,31.82,44400.0,30.3441,30.4109,30.3345,30.3632,44400.0
2013-11-19 10:40:00,31.82,31.85,31.81,31.81,18200.0,30.3632,30.3918,30.3536,30.3536,18200.0
2013-11-19 10:50:00,31.82,31.89,31.81,31.85,72200.0,30.3632,30.43,30.3536,30.3918,72200.0
2013-11-19 11:00:00,31.85,31.89,31.83,31.88,35400.0,30.3918,30.43,30.3727,30.4204,35400.0
2013-11-19 11:10:00,31.87,31.88,31.81,31.86,21800.0,30.4109,30.4204,30.3536,30.4013,21800.0
2013-11-19 11:20:00,31.86,31.86,31.81,31.81,35200.0,30.4013,30.4013,30.3536,30.3536,35200.0
2013-11-19 11:30:00,31.82,31.86,31.81,31.86,36600.0,30.3632,30.4013,30.3536,30.4013,36600.0
2013-11-19 11:40:00,31.86,31.86,31.84,31.84,23600.0,30.4013,30.4013,30.3822,30.3822,23600.0
2013-11-19 11:50:00,31.85,31.86,31.84,31.86,15800.0,30.3918,30.4013,30.3822,30.4013,15800.0
2013-11-19 12:00:00,31.86,31.86,31.82,31.85,21000.0,30.4013,30.4013,30.3632,30.3918,21000.0
2013-11-19 12:10:00,31.85,31.85,31.83,31.84,11200.0,30.3918,30.3918,30.3727,30.3822,11200.0
2013-11-19 12:20:00,31.83,31.89,31.83,31.88,70800.0,30.3727,30.43,30.3727,30.4204,70800.0
2013-11-19 12:30:00,31.88,31.88,31.83,31.85,50000.0,30.4204,30.4204,30.3727,30.3918,50000.0
2013-11-19 12:40:00,31.85,31.85,31.83,31.83,14400.0,30.3918,30.3918,30.3727,30.3727,14400.0
2013-11-19 12:50:00,31.82,31.82,31.72,31.74,13200.0,30.3632,30.3632,30.2677,30.2868,13200.0
2013-11-19 13:00:00,31.74,31.8,31.71,31.8,36400.0,30.2868,30.3441,30.2582,30.3441,36400.0
2013-11-19 13:10:00,31.8,31.81,31.79,31.8,12200.0,30.3441,30.3536,30.3345,30.3441,12200.0
2013-11-19 13:20:00,31.8,31.8,31.74,31.76,102400.0,30.3441,30.3441,30.2868,30.3059,102400.0
2013-11-19 13:30:00,31.75,31.78,31.72,31.74,29000.0,30.2964,30.325,30.2677,30.2868,29000.0
2013-11-19 13:40:00,31.73,31.77,31.72,31.74,10400.0,30.2773,30.3155,30.2677,30.2868,10400.0
2013-11-19 13:50:00,31.74,31.77,31.71,31.73,25800.0,30.2868,30.3155,30.2582,30.2773,25800.0
2013-11-19 14:00:00,31.72,31.74,31.67,31.67,15000.0,30.2677,30.2868,30.22,30.22,15000.0
2013-11-19 14:10:00,31.66,31.66,31.55,31.57,74600.0,30.2105,30.2105,30.1055,30.1246,74600.0
2013-11-19 14:20:00,31.58,31.58,31.55,31.57,21600.0,30.1342,30.1342,30.1055,30.1246,21600.0
2013-11-19 14:30:00,31.57,31.63,31.57,31.63,21600.0,30.1246,30.1819,30.1246,30.1819,21600.0
2013-11-19 14:40:00,31.63,31.68,31.62,31.67,24600.0,30.1819,30.2296,30.1723,30.22,24600.0
2013-11-19 14:50:00,31.66,31.68,31.66,31.68,18600.0,30.2105,30.2296,30.2105,30.2296,18600.0
2013-11-19 15:00:00,31.68,31.74,31.66,31.74,25600.0,30.2296,30.2868,30.2105,30.2868,25600.0
2013-11-19 15:10:00,31.74,31.78,31.72,31.77,24800.0,30.2868,30.325,30.2677,30.3155,24800.0
2013-11-19 15:20:00,31.77,31.78,31.75,31.75,29000.0,30.3155,30.325,30.2964,30.2964,29000.0
2013-11-19 15:30:00,31.77,31.77,31.72,31.73,36200.0,30.3155,30.3155,30.2677,30.2773,36200.0
2013-11-19 15:40:00,31.73,31.74,31.7,31.73,59800.0,30.2773,30.2868,30.2487,30.2773,59800.0
2013-11-19 15:50:00,31.73,31.75,31.69,31.71,86600.0,30.2773,30.2964,30.2391,30.2582,86600.0
2013-11-20 09:30:00,31.74,31.86,31.7,31.8,29400.0,30.2868,30.4013,30.2487,30.3441,29400.0
2013-11-20 09:40:00,31.79,31.86,31.77,31.86,60200.0,30.3345,30.4013,30.3155,30.4013,60200.0
2013-11-20 09:50:00,31.85,31.91,31.79,31.91,41400.0,30.3918,30.449,30.3345,30.449,41400.0
2013-11-20 10:00:00,31.91,31.91,31.82,31.85,56200.0,30.449,30.449,30.3632,30.3918,56200.0
2013-11-20 10:10:00,31.86,31.86,31.81,31.85,24000.0,30.4013,30.4013,30.3536,30.3918,24000.0
2013-11-20 10:20:00,31.86,31.91,31.81,31.83,21600.0,30.4013,30.449,30.3536,30.3727,21600.0
2013-11-20 10:30:00,31.83,31.86,31.79,31.83,28600.0,30.3727,30.4013,30.3345,30.3727,28600.0
2013-11-20 10:40:00,31.83,31.85,31.81,31.85,16000.0,30.3727,30.3918,30.3536,30.3918,16000.0
2013-11-20 10:50:00,31.84,31.85,31.8,31.84,9400.0,30.3822,30.3918,30.3441,30.3822,9400.0
2013-11-20 11:00:00,31.84,31.91,31.8,31.91,24000.0,30.3822,30.449,30.3441,30.449,24000.0
2013-11-20 11:10:00,31.91,31.91,31.85,31.85,19200.0,30.449,30.449,30.3918,30.3918,19200.0
2013-11-20 11:20:00,31.86,31.87,31.84,31.87,30200.0,30.4013,30.4109,30.3822,30.4109,30200.0
2013-11-20 11:30:00,31.86,31.86,31.82,31.82,13600.0,30.4013,30.4013,30.3632,30.3632,13600.0
2013-11-20 11:40:00,31.81,31.81,31.76,31.78,8200.0,30.3536,30.3536,30.3059,30.325,8200.0
2013-11-20 11:50:00,31.79,31.81,31.75,31.75,55200.0,30.3345,30.3536,30.2964,30.2964,55200.0
2013-11-20 12:00:00,31.75,31.78,31.75,31.76,8800.0,30.2964,30.325,30.2964,30.3059,8800.0
2013-11-20 12:10:00,31.75,31.75,31.71,31.73,28000.0,30.2964,30.2964,30.2582,30.2773,28000.0
2013-11-20 12:20:00,31.73,31.75,31.71,31.72,10200.0,30.2773,30.2964,30.2582,30.2677,10200.0
2013-11-20 12:30:00,31.72,31.72,31.68,31.68,6600.0,30.2677,30.2677,30.2296,30.2296,6600.0
2013-11-20 12:40:00,31.68,31.69,31.68,31.68,7200.0,30.2296,30.2391,30.2296,30.2296,7200.0
2013-11-20 12:50:00,31.69,31.69,31.65,31.66,8200.0,30.2391,30.2391,30.2009,30.2105,8200.0
2013-11-20 13:00:00,31.65,31.66,31.63,31.63,12200.0,30.2009,30.2105,30.1819,30.1819,12200.0
2013-11-20 13:10:00,31.62,31.63,31.61,31.61,9800.0,30.1723,30.1819,30.1628,30.1628,9800.0
2013-11-20 13:20:00,31.6,31.6,31.57,31.57,13400.0,30.1532,30.1532,30.1246,30.1246,13400.0
2013-11-20 13:30:00,31.57,31.58,31.57,31.58,9400.0,30.1246,30.1342,30.1246,30.1342,9400.0
2013-11-20 13:40:00,31.58,31.59,31.58,31.58,14000.0,30.1342,30.1437,30.1342,30.1342,14000.0
2013-11-20 13:50:00,31.59,31.6,31.58,31.59,10200.0,30.1437,30.1532,30.1342,30.1437,10200.0
2013-11-20 14:00:00,31.6,31.6,31.51,31.54,27400.0,30.1532,30.1532,30.0674,30.096,27400.0
2013-11-20 14:10:00,31.55,31.56,31.48,31.55,14400.0,30.1055,30.1151,30.0387,30.1055,14400.0
2013-11-20 14:20:00,31.56,31.57,31.5,31.54,14800.0,30.1151,30.1246,30.0578,30.096,14800.0
2013-11-20 14:30:00,31.55,31.55,31.51,31.52,11200.0,30.1055,30.1055,30.0674,30.0769,11200.0
2013-11-20 14:40:00,31.5,31.51,31.48,31.51,16400.0,30.0578,30.0674,30.0387,30.0674,16400.0
2013-11-20 14:50:00,31.52,31.52,31.46,31.46,12400.0,30.0769,30.0769,30.0196,30.0196,12400.0
2013-11-20 15:00:00,31.47,31.48,31.38,31.38,15600.0,30.0292,30.0387,29.9433,29.9433,15600.0
2013-11-20 15:10:00,31.39,31.4,31.37,31.39,27400.0,29.9529,29.9624,29.9338,29.9529,27400.0
2013-11-20 15:20:00,31.38,31.43,31.38,31.42,25000.0,29.9433,29.991,29.9433,29.9815,25000.0
2013-11-20 15:30:00,31.42,31.45,31.4,31.44,25400.0,29.9815,30.0101,29.9624,30.0006,25400.0
2013-11-20 15:40:00,31.44,31.48,31.43,31.46,33600.0,30.0006,30.0387,29.991,30.0196,33600.0
2013-11-20 15:50:00,31.46,31.46,31.4,31.41,158400.0,30.0196,30.0196,29.9624,29.9719,158400.0
2013-11-21 09:30:00,31.52,31.53,31.43,31.43,47800.0,30.0769,30.0864,29.991,29.991,47800.0
2013-11-21 09:40:00,31.47,31.57,31.47,31.56,35400.0,30.0292,30.1246,30.0292,30.1151,35400.0
2013-11-21 09:50:00,31.56,31.71,31.56,31.68,18000.0,30.1151,30.2582,30.1151,30.2296,18000.0
2013-11-21 10:00:00,31.68,31.69,31.57,31.63,78000.0,30.2296,30.2391,30.1246,30.1819,78000.0
2013-11-21 10:10:00,31.64,31.66,31.61,31.64,15200.0,30.1914,30.2105,30.1628,30.1914,15200.0
2013-11-21 10:20:00,31.66,31.75,31.64,31.74,20000.0,30.2105,30.2964,30.1914,30.2868,20000.0
2013-11-21 10:30:00,31.76,31.81,31.76,31.77,13200.0,30.3059,30.3536,30.3059,30.3155,13200.0
2013-11-21 10:40:00,31.78,31.85,31.78,31.84,9400.0,30.325,30.3918,30.325,30.3822,9400.0
2013-11-21 10:50:00,31.85,31.86,31.79,31.79,18000.0,30.3918,30.4013,30.3345,30.3345,18000.0
2013-11-21 11:00:00,31.8,31.8,31.73,31.75,14800.0,30.3441,30.3441,30.2773,30.2964,14800.0
2013-11-21 11:10:00,31.77,31.78,31.76,31.76,11200.0,30.3155,30.325,30.3059,30.3059,11200.0
2013-11-21 11:20:00,31.77,31.78,31.75,31.75,12200.0,30.3155,30.325,30.2964,30.2964,12200.0
2013-11-21 11:30:00,31.77,31.81,31.77,31.79,11200.0,30.3155,30.3536,30.3155,30.3345,11200.0
2013-11-21 11:40:00,31.79,31.83,31.78,31.82,10000.0,30.3345,30.3727,30.325,30.3632,10000.0
2013-11-21 11:50:00,31.82,31.86,31.82,31.83,64600.0,30.3632,30.4013,30.3632,30.3727,64600.0
2013-11-21 12:00:00,31.84,31.85,31.83,31.84,6600.0,30.3822,30.3918,30.3727,30.3822,6600.0
2013-11-21 12:10:00,31.85,31.86,31.82,31.85,52400.0,30.3918,30.4013,30.3632,30.3918,52400.0
2013-11-21 12:20:00,31.85,31.86,31.83,31.85,37400.0,30.3918,30.4013,30.3727,30.3918,37400.0
2013-11-21 12:30:00,31.85,31.86,31.84,31.85,9200.0,30.3918,30.4013,30.3822,30.3918,9200.0
2013-11-21 12:40:00,31.84,31.86,31.83,31.83,13400.0,30.3822,30.4013,30.3727,30.3727,13400.0
2013-11-21 12:50:00,31.82,31.83,31.79,31.79,8400.0,30.3632,30.3727,30.3345,30.3345,8400.0
2013-11-21 13:00:00,31.8,31.82,31.79,31.79,8400.0,30.3441,30.3632,30.3345,30.3345,8400.0
2013-11-21 13:10:00,31.79,31.79,31.77,31.79,6800.0,30.3345,30.3345,30.3155,30.3345,6800.0
2013-11-21 13:20:00,31.81,31.81,31.78,31.78,8400.0,30.3536,30.3536,30.325,30.325,8400.0
2013-11-21 13:30:00,31.77,31.81,31.77,31.81,8400.0,30.3155,30.3536,30.3155,30.3536,8400.0
2013-11-21 13:40:00,31.82,31.85,31.82,31.85,8800.0,30.3632,30.3918,30.3632,30.3918,8800.0
2013-11-21 13:50:00,31.85,31.86,31.83,31.84,8400.0,30.3918,30.4013,30.3727,30.3822,8400.0
2013-11-21 14:00:00,31.85,31.86,31.83,31.84,11600.0,30.3918,30.4013,30.3727,30.3822,11600.0
2013-11-21 14:10:00,31.84,31.84,31.81,31.81,12200.0,30.3822,30.3822,30.3536,30.3536,12200.0
2013-11-21 14:20:00,31.82,31.82,31.78,31.79,14600.0,30.3632,30.3632,30.325,30.3345,14600.0
2013-11-21 14:30:00,31.78,31.78,31.75,31.76,15400.0,30.325,30.325,30.2964,30.3059,15400.0
2013-11-21 14:40:00,31.76,31.8,31.76,31.79,9200.0,30.3059,30.3441,30.3059,30.3345,9200.0
2013-11-21 14:50:00,31.79,31.81,31.77,31.77,16000.0,30.3345,30.3536,30.3155,30.3155,16000.0
2013-11-21 15:00:00,31.78,31.78,31.75,31.78,27200.0,30.325,30.325,30.2964,30.325,27200.0
2013-11-21 15:10:00,31.78,31.78,31.74,31.75,24600.0,30.325,30.325,30.2868,30.2964,24600.0
2013-11-21 15:20:00,31.75,31.77,31.74,31.75,27000.0,30.2964,30.3155,30.2868,30.2964,27000.0
2013-11-21 15:30:00,31.75,31.77,31.75,31.76,23800.0,30.2964,30.3155,30.2964,30.3059,23800.0
2013-11-21 15:40:00,31.77,31.77,31.71,31.71,33200.0,30.3155,30.3155,30.2582,30.2582,33200.0
2013-11-21 15:50:00,31.72,31.76,31.71,31.75,64000.0,30.2677,30.3059,30.2582,30.2964,64000.0
2013-11-22 09:30:00,31.83,31.9,31.77,31.77,12600.0,30.3727,30.4395,30.3155,30.3155,12600.0
2013-11-22 09:40:00,31.77,31.78,31.63,31.63,29800.0,30.3155,30.325,30.1819,30.1819,29800.0
2013-11-22 09:50:00,31.61,31.7,31.58,31.66,23600.0,30.1628,30.2487,30.1342,30.2105,23600.0
2013-11-22 10:00:00,31.65,31.65,31.59,31.61,7400.0,30.2009,30.2009,30.1437,30.1628,7400.0
2013-11-22 10:10:00,31.63,31.67,31.61,31.64,14400.0,30.1819,30.22,30.1628,30.1914,14400.0
2013-11-22 10:20:00,31.65,31.66,31.56,31.57,48200.0,30.2009,30.2105,30.1151,30.1246,48200.0
2013-11-22 10:30:00,31.57,31.65,31.53,31.57,19600.0,30.1246,30.2009,30.0864,30.1246,19600.0
2013-11-22 10:40:00,31.57,31.57,31.53,31.56,14600.0,30.1246,30.1246,30.0864,30.1151,14600.0
2013-11-22 10:50:00,31.58,31.58,31.52,31.56,9600.0,30.1342,30.1342,30.0769,30.1151,9600.0
2013-11-22 11:00:00,31.55,31.58,31.54,31.55,6600.0,30.1055,30.1342,30.096,30.1055,6600.0
2013-11-22 11:10:00,31.55,31.55,31.5,31.53,8800.0,30.1055,30.1055,30.0578,30.0864,8800.0
2013-11-22 11:20:00,31.53,31.58,31.53,31.58,6000.0,30.0864,30.1342,30.0864,30.1342,6000.0
2013-11-22 11:30:00,31.6,31.6,31.56,31.56,10000.0,30.1532,30.1532,30.1151,30.1151,10000.0
2013-11-22 11:40:00,31.56,31.6,31.56,31.57,8200.0,30.1151,30.1532,30.1151,30.1246,8200.0
2013-11-22 11:50:00,31.57,31.63,31.57,31.61,10400.0,30.1246,30.1819,30.1246,30.1628,10400.0
2013-11-22 12:00:00,31.61,31.61,31.57,31.57,6400.0,30.1628,30.1628,30.1246,30.1246,6400.0
2013-11-22 12:10:00,31.58,31.6,31.52,31.54,15800.0,30.1342,30.1532,30.0769,30.096,15800.0
2013-11-22 12:20:00,31.53,31.55,31.51,31.53,12000.0,30.0864,30.1055,30.0674,30.0864,12000.0
2013-11-22 12:30:00,31.53,31.53,31.48,31.49,17600.0,30.0864,30.0864,30.0387,30.0483,17600.0
2013-11-22 12:40:00,31.49,31.53,31.48,31.53,8800.0,30.0483,30.0864,30.0387,30.0864,8800.0
2013-11-22 12:50:00,31.53,31.54,31.51,31.53,12600.0,30.0864,30.096,30.0674,30.0864,12600.0
2013-11-22 13:00:00,31.54,31.57,31.54,31.55,14400.0,30.096,30.1246,30.096,30.1055,14400.0
2013-11-22 13:10:00,31.55,31.56,31.55,31.56,6000.0,30.1055,30.1151,30.1055,30.1151,6000.0
2013-11-22 13:20:00,31.55,31.56,31.5,31.5,34600.0,30.1055,30.1151,30.0578,30.0578,34600.0
2013-11-22 13:30:00,31.51,31.55,31.51,31.55,9400.0,30.0674,30.1055,30.0674,30.1055,9400.0
2013-11-22 13:40:00,31.55,31.56,31.53,31.56,12400.0,30.1055,30.1151,30.0864,30.1151,12400.0
2013-11-22 13:50:00,31.56,31.57,31.53,31.53,15400.0,30.1151,30.1246,30.0864,30.0864,15400.0
2013-11-22 14:00:00,31.53,31.53,31.5,31.5,22200.0,30.0864,30.0864,30.0578,30.0578,22200.0
2013-11-22 14:10:00,31.52,31.52,31.49,31.5,19400.0,30.0769,30.0769,30.0483,30.0578,19400.0
2013-11-22 14:20:00,31.5,31.53,31.5,31.52,17000.0,30.0578,30.0864,30.0578,30.0769,17000.0
2013-11-22 14:30:00,31.52,31.53,31.5,31.5,25000.0,30.0769,30.0864,30.0578,30.0578,25000.0
2013-11-22 14:40:00,31.5,31.52,31.5,31.5,23400.0,30.0578,30.0769,30.0578,30.0578,23400.0
2013-11-22 14:50:00,31.5,31.54,31.5,31.52,24800.0,30.0578,30.096,30.0578,30.0769,24800.0
2013-11-22 15:00:00,31.51,31.52,31.5,31.51,18200.0,30.0674,30.0769,30.0578,30.0674,18200.0
2013-11-22 15:10:00,31.51,31.52,31.5,31.51,32800.0,30.0674,30.0769,30.0578,30.0674,32800.0
2013-11-22 15:20:00,31.51,31.51,31.49,31.5,35600.0,30.0674,30.0674,30.0483,30.0578,35600.0
2013-11-22 15:30:00,31.5,31.52,31.49,31.5,38800.0,30.0578,30.0769,30.0483,30.0578,38800.0
2013-11-22 15:40:00,31.51,31.53,31.5,31.51,59200.0,30.0674,30.0864,30.0578,30.0674,59200.0
2013-11-22 15:50:00,31.52,31.57,31.5,31.5,171800.0,30.0769,30.1246,30.0578,30.0578,171800.0
2013-11-25 09:30:00,31.63,31.74,31.49,31.63,28200.0,30.1819,30.2868,30.0483,30.1819,28200.0
2013-11-25 09:40:00,31.64,31.66,31.59,31.59,8600.0,30.1914,30.2105,30.1437,30.1437,8600.0
2013-11-25 09:50:00,31.6,31.67,31.59,31.65,164600.0,30.1532,30.22,30.1437,30.2009,164600.0
2013-11-25 10:00:00,31.65,31.65,31.57,31.6,23400.0,30.2009,30.2009,30.1246,30.1532,23400.0
2013-11-25 10:10:00,31.6,31.62,31.59,31.62,14600.0,30.1532,30.1723,30.1437,30.1723,14600.0
2013-11-25 10:20:00,31.64,31.65,31.56,31.62,131600.0,30.1914,30.2009,30.1151,30.1723,131600.0
2013-11-25 10:30:00,31.61,31.67,31.6,31.62,22600.0,30.1628,30.22,30.1532,30.1723,22600.0
2013-11-25 10:40:00,31.64,31.75,31.63,31.75,20000.0,30.1914,30.2964,30.1819,30.2964,20000.0
2013-11-25 10:50:00,31.75,31.85,31.75,31.85,24800.0,30.2964,30.3918,30.2964,30.3918,24800.0
2013-11-25 11:00:00,31.85,31.86,31.83,31.84,23600.0,30.3918,30.4013,30.3727,30.3822,23600.0
2013-11-25 11:10:00,31.85,31.86,31.83,31.85,29400.0,30.3918,30.4013,30.3727,30.3918,29400.0
2013-11-25 11:20:00,31.85,31.85,31.81,31.81,20200.0,30.3918,30.3918,30.3536,30.3536,20200.0
2013-11-25 11:30:00,31.82,31.85,31.79,31.83,63400.0,30.3632,30.3918,30.3345,30.3727,63400.0
2013-11-25 11:40:00,31.84,31.86,31.81,31.86,22400.0,30.3822,30.4013,30.3536,30.4013,22400.0
2013-11-25 11:50:00,31.86,31.86,31.84,31.85,18800.0,30.4013,30.4013,30.3822,30.3918,18800.0
2013-11-25 12:00:00,31.85,31.88,31.85,31.85,26600.0,30.3918,30.4204,30.3918,30.3918,26600.0
2013-11-25 12:10:00,31.85,31.88,31.85,31.88,29600.0,30.3918,30.4204,30.3918,30.4204,29600.0
2013-11-25 12:20:00,31.88,31.88,31.84,31.85,39400.0,30.4204,30.4204,30.3822,30.3918,39400.0
2013-11-25 12:30:00,31.85,31.86,31.85,31.85,55600.0,30.3918,30.4013,30.3918,30.3918,55600.0
2013-11-25 12:40:00,31.85,31.86,31.85,31.86,18800.0,30.3918,30.4013,30.3918,30.4013,18800.0
2013-11-25 12:50:00,31.86,31.88,31.85,31.86,16600.0,30.4013,30.4204,30.3918,30.4013,16600.0
2013-11-25 13:00:00,31.86,31.86,31.85,31.86,21600.0,30.4013,30.4013,30.3918,30.4013,21600.0
2013-11-25 13:10:00,31.85,31.86,31.85,31.86,36200.0,30.3918,30.4013,30.3918,30.4013,36200.0
2013-11-25 13:20:00,31.85,31.86,31.84,31.84,26600.0,30.3918,30.4013,30.3822,30.3822,26600.0
2013-11-25 13:30:00,31.85,31.86,31.83,31.83,24600.0,30.3918,30.4013,30.3727,30.3727,24600.0
2013-11-25 13:40:00,31.83,31.84,31.83,31.83,22000.0,30.3727,30.3822,30.3727,30.3727,22000.0
2013-11-25 13:50:00,31.83,31.83,31.77,31.77,36200.0,30.3727,30.3727,30.3155,30.3155,36200.0
2013-11-25 14:00:00,31.77,31.79,31.77,31.79,21400.0,30.3155,30.3345,30.3155,30.3345,21400.0
2013-11-25 14:10:00,31.8,31.85,31.8,31.85,39400.0,30.3441,30.3918,30.3441,30.3918,39400.0
2013-11-25 14:20:00,31.84,31.86,31.84,31.86,35800.0,30.3822,30.4013,30.3822,30.4013,35800.0
2013-11-25 14:30:00,31.86,31.86,31.84,31.85,29400.0,30.4013,30.4013,30.3822,30.3918,29400.0
2013-11-25 14:40:00,31.85,31.85,31.84,31.84,22400.0,30.3918,30.3918,30.3822,30.3822,22400.0
2013-11-25 14:50:00,31.84,31.85,31.83,31.85,30000.0,30.3822,30.3918,30.3727,30.3918,30000.0
2013-11-25 15:00:00,31.84,31.85,31.82,31.82,39200.0,30.3822,30.3918,30.3632,30.3632,39200.0
2013-11-25 15:10:00,31.83,31.84,31.81,31.82,29000.0,30.3727,30.3822,30.3536,30.3632,29000.0
2013-11-25 15:20:00,31.83,31.83,31.75,31.76,50600.0,30.3727,30.3727,30.2964,30.3059,50600.0
2013-11-25 15:30:00,31.77,31.77,31.73,31.74,36600.0,30.3155,30.3155,30.2773,30.2868,36600.0
2013-11-25 15:40:00,31.73,31.74,31.72,31.73,76400.0,30.2773,30.2868,30.2677,30.2773,76400.0
2013-11-25 15:50:00,31.73,31.79,31.72,31.79,100600.0,30.2773,30.3345,30.2677,30.3345,100600.0
2013-11-26 09:30:00,31.9,31.92,31.81,31.9,36200.0,30.4395,30.4586,30.3536,30.4395,36200.0
2013-11-26 09:40:00,31.87,31.93,31.81,31.88,66600.0,30.4109,30.4681,30.3536,30.4204,66600.0
2013-11-26 09:50:00,31.88,31.92,31.85,31.9,35000.0,30.4204,30.4586,30.3918,30.4395,35000.0
2013-11-26 10:00:00,31.91,31.93,31.89,31.91,23400.0,30.449,30.4681,30.43,30.449,23400.0
2013-11-26 10:10:00,31.91,31.95,31.88,31.89,11400.0,30.449,30.4872,30.4204,30.43,11400.0
2013-11-26 10:20:00,31.9,31.9,31.86,31.89,40800.0,30.4395,30.4395,30.4013,30.43,40800.0
2013-11-26 10:30:00,31.89,31.9,31.83,31.85,12400.0,30.43,30.4395,30.3727,30.3918,12400.0
2013-11-26 10:40:00,31.83,31.87,31.8,31.87,23800.0,30.3727,30.4109,30.3441,30.4109,23800.0
2013-11-26 10:50:00,31.87,31.87,31.81,31.82,12000.0,30.4109,30.4109,30.3536,30.3632,12000.0
2013-11-26 11:00:00,31.82,31.84,31.81,31.82,8400.0,30.3632,30.3822,30.3536,30.3632,8400.0
2013-11-26 11:10:00,31.82,31.84,31.8,31.83,10400.0,30.3632,30.3822,30.3441,30.3727,10400.0
2013-11-26 11:20:00,31.83,31.88,31.83,31.83,30600.0,30.3727,30.4204,30.3727,30.3727,30600.0
2013-11-26 11:30:00,31.83,31.85,31.83,31.85,11200.0,30.3727,30.3918,30.3727,30.3918,11200.0
2013-11-26 11:40:00,31.85,31.86,31.83,31.84,20800.0,30.3918,30.4013,30.3727,30.3822,20800.0
2013-11-26 11:50:00,31.84,31.84,31.81,31.82,10000.0,30.3822,30.3822,30.3536,30.3632,10000.0
2013-11-26 12:00:00,31.82,31.87,31.81,31.84,24800.0,30.3632,30.4109,30.3536,30.3822,24800.0
2013-11-26 12:10:00,31.84,31.84,31.82,31.82,12200.0,30.3822,30.3822,30.3632,30.3632,12200.0
2013-11-26 12:20:00,31.82,31.82,31.81,31.81,7200.0,30.3632,30.3632,30.3536,30.3536,7200.0
2013-11-26 12:30:00,31.81,31.82,31.81,31.82,3600.0,30.3536,30.3632,30.3536,30.3632,3600.0
2013-11-26 12:40:00,31.84,31.85,31.83,31.85,5000.0,30.3822,30.3918,30.3727,30.3918,5000.0
2013-11-26 12:50:00,31.85,31.86,31.83,31.84,13600.0,30.3918,30.4013,30.3727,30.3822,13600.0
2013-11-26 13:00:00,31.85,31.86,31.84,31.85,16200.0,30.3918,30.4013,30.3822,30.3918,16200.0
2013-11-26 13:10:00,31.85,31.86,31.84,31.84,7000.0,30.3918,30.4013,30.3822,30.3822,7000.0
2013-11-26 13:20:00,31.83,31.84,31.83,31.84,10000.0,30.3727,30.3822,30.3727,30.3822,10000.0
2013-11-26 13:30:00,31.84,31.86,31.84,31.85,11200.0,30.3822,30.4013,30.3822,30.3918,11200.0
2013-11-26 13:40:00,31.85,31.9,31.85,31.89,18800.0,30.3918,30.4395,30.3918,30.43,18800.0
2013-11-26 13:50:00,31.89,31.9,31.86,31.88,23000.0,30.43,30.4395,30.4013,30.4204,23000.0
2013-11-26 14:00:00,31.89,31.89,31.86,31.88,10000.0,30.43,30.43,30.4013,30.4204,10000.0
2013-11-26 14:10:00,31.88,31.88,31.86,31.88,10000.0,30.4204,30.4204,30.4013,30.4204,10000.0
2013-11-26 14:20:00,31.88,31.88,31.86,31.86,13800.0,30.4204,30.4204,30.4013,30.4013,13800.0
2013-11-26 14:30:00,31.86,31.87,31.81,31.82,46400.0,30.4013,30.4109,30.3536,30.3632,46400.0
2013-11-26 14:40:00,31.81,31.84,31.8,31.84,63000.0,30.3536,30.3822,30.3441,30.3822,63000.0
2013-11-26 14:50:00,31.83,31.84,31.8,31.8,57000.0,30.3727,30.3822,30.3441,30.3441,57000.0
2013-11-26 15:00:00,31.8,31.81,31.78,31.81,22000.0,30.3441,30.3536,30.325,30.3536,22000.0
2013-11-26 15:10:00,31.81,31.81,31.78,31.8,24400.0,30.3536,30.3536,30.325,30.3441,24400.0
2013-11-26 15:20:00,31.81,31.81,31.8,31.8,14000.0,30.3536,30.3536,30.3441,30.3441,14000.0
2013-11-26 15:30:00,31.8,31.81,31.77,31.8,20000.0,30.3441,30.3536,30.3155,30.3441,20000.0
2013-11-26 15:40:00,31.8,31.8,31.77,31.78,46200.0,30.3441,30.3441,30.3155,30.325,46200.0
2013-11-26 15:50:00,31.78,31.78,31.72,31.74,97400.0,30.325,30.325,30.2677,30.2868,97400.0
2013-11-27 09:30:00,31.75,31.76,31.66,31.74,25600.0,30.2964,30.3059,30.2105,30.2868,25600.0
2013-11-27 09:40:00,31.72,31.75,31.68,31.7,23000.0,30.2677,30.2964,30.2296,30.2487,23000.0
2013-11-27 09:50:00,31.68,31.7,31.66,31.69,17800.0,30.2296,30.2487,30.2105,30.2391,17800.0
2013-11-27 10:00:00,31.7,31.7,31.64,31.65,10400.0,30.2487,30.2487,30.1914,30.2009,10400.0
2013-11-27 10:10:00,31.65,31.67,31.59,31.63,68200.0,30.2009,30.22,30.1437,30.1819,68200.0
2013-11-27 10:20:00,31.62,31.65,31.54,31.61,113800.0,30.1723,30.2009,30.096,30.1628,113800.0
2013-11-27 10:30:00,31.63,31.65,31.53,31.6,38200.0,30.1819,30.2009,30.0864,30.1532,38200.0
2013-11-27 10:40:00,31.61,31.62,31.52,31.55,21600.0,30.1628,30.1723,30.0769,30.1055,21600.0
2013-11-27 10:50:00,31.56,31.59,31.54,31.55,15200.0,30.1151,30.1437,30.096,30.1055,15200.0
2013-11-27 11:00:00,31.55,31.55,31.48,31.5,33400.0,30.1055,30.1055,30.0387,30.0578,33400.0
2013-11-27 11:10:00,31.5,31.56,31.49,31.53,69000.0,30.0578,30.1151,30.0483,30.0864,69000.0
2013-11-27 11:20:00,31.53,31.56,31.5,31.53,45400.0,30.0864,30.1151,30.0578,30.0864,45400.0
2013-11-27 11:30:00,31.55,31.58,31.51,31.57,29600.0,30.1055,30.1342,30.0674,30.1246,29600.0
2013-11-27 11:40:00,31.57,31.61,31.56,31.6,16400.0,30.1246,30.1628,30.1151,30.1532,16400.0
2013-11-27 11:50:00,31.6,31.6,31.52,31.53,19200.0,30.1532,30.1532,30.0769,30.0864,19200.0
2013-11-27 12:00:00,31.52,31.53,31.5,31.5,15800.0,30.0769,30.0864,30.0578,30.0578,15800.0
2013-11-27 12:10:00,31.5,31.54,31.5,31.52,19600.0,30.0578,30.096,30.0578,30.0769,19600.0
2013-11-27 12:20:00,31.52,31.55,31.5,31.54,13200.0,30.0769,30.1055,30.0578,30.096,13200.0
2013-11-27 12:30:00,31.54,31.55,31.5,31.53,22800.0,30.096,30.1055,30.0578,30.0864,22800.0
2013-11-27 12:40:00,31.53,31.53,31.5,31.52,18800.0,30.0864,30.0864,30.0578,30.0769,18800.0
2013-11-27 12:50:00,31.52,31.52,31.47,31.48,12000.0,30.0769,30.0769,30.0292,30.0387,12000.0
2013-11-27 13:00:00,31.48,31.49,31.37,31.37,20000.0,30.0387,30.0483,29.9338,29.9338,20000.0
2013-11-27 13:10:00,31.36,31.37,31.33,31.33,45000.0,29.9242,29.9338,29.8956,29.8956,45000.0
2013-11-27 13:20:00,31.33,31.36,31.33,31.36,21000.0,29.8956,29.9242,29.8956,29.9242,21000.0
2013-11-27 13:30:00,31.36,31.41,31.36,31.41,79600.0,29.9242,29.9719,29.9242,29.9719,79600.0
2013-11-27 13:40:00,31.43,31.52,31.42,31.52,32000.0,29.991,30.0769,29.9815,30.0769,32000.0
2013-11-27 13:50:00,31.52,31.54,31.5,31.5,28400.0,30.0769,30.096,30.0578,30.0578,28400.0
2013-11-27 14:00:00,31.5,31.52,31.49,31.49,33600.0,30.0578,30.0769,30.0483,30.0483,33600.0
2013-11-27 14:10:00,31.49,31.49,31.43,31.46,55200.0,30.0483,30.0483,29.991,30.0196,55200.0
2013-11-27 14:20:00,31.46,31.5,31.4,31.46,106800.0,30.0196,30.0578,29.9624,30.0196,106800.0
2013-11-27 14:30:00,31.46,31.56,31.46,31.55,29200.0,30.0196,30.1151,30.0196,30.1055,29200.0
2013-11-27 14:40:00,31.55,31.6,31.54,31.6,38200.0,30.1055,30.1532,30.096,30.1532,38200.0
2013-11-27 14:50:00,31.6,31.65,31.6,31.63,24400.0,30.1532,30.2009,30.1532,30.1819,24400.0
2013-11-27 15:00:00,31.62,31.64,31.58,31.6,28200.0,30.1723,30.1914,30.1342,30.1532,28200.0
2013-11-27 15:10:00,31.6,31.61,31.56,31.56,40000.0,30.1532,30.1628,30.1151,30.1151,40000.0
2013-11-27 15:20:00,31.56,31.56,31.53,31.55,30000.0,30.1151,30.1151,30.0864,30.1055,30000.0
2013-11-27 15:30:00,31.55,31.57,31.54,31.57,49200.0,30.1055,30.1246,30.096,30.1246,49200.0
2013-11-27 15:40:00,31.57,31.58,31.5,31.52,107000.0,30.1246,30.1342,30.0578,30.0769,107000.0
2013-11-27 15:50:00,31.52,31.53,31.5,31.5,130000.0,30.0769,30.0864,30.0578,30.0578,130000.0
2013-11-29 09:30:00,31.5,31.64,31.46,31.64,18400.0,30.0578,30.1914,30.0196,30.1914,18400.0
2013-11-29 09:40:00,31.64,31.7,31.5,31.6,17000.0,30.1914,30.2487,30.0578,30.1532,17000.0
2013-11-29 09:50:00,31.63,31.65,31.6,31.64,17400.0,30.1819,30.2009,30.1532,30.1914,17400.0
2013-11-29 10:00:00,31.64,31.64,31.49,31.5,28200.0,30.1914,30.1914,30.0483,30.0578,28200.0
2013-11-29 10:10:00,31.52,31.56,31.47,31.52,20000.0,30.0769,30.1151,30.0292,30.0769,20000.0
2013-11-29 10:20:00,31.52,31.66,31.51,31.65,11200.0,30.0769,30.2105,30.0674,30.2009,11200.0
2013-11-29 10:30:00,31.65,31.65,31.59,31.59,12400.0,30.2009,30.2009,30.1437,30.1437,12400.0
2013-11-29 10:40:00,31.58,31.58,31.54,31.54,12600.0,30.1342,30.1342,30.096,30.096,12600.0
2013-11-29 10:50:00,31.54,31.58,31.49,31.57,22200.0,30.096,30.1342,30.0483,30.1246,22200.0
2013-11-29 11:00:00,31.58,31.6,31.5,31.55,16000.0,30.1342,30.1532,30.0578,30.1055,16000.0
2013-11-29 11:10:00,31.56,31.69,31.55,31.66,38200.0,30.1151,30.2391,30.1055,30.2105,38200.0
2013-11-29 11:20:00,31.68,31.73,31.68,31.7,13600.0,30.2296,30.2773,30.2296,30.2487,13600.0
2013-11-29 11:30:00,31.69,31.78,31.69,31.75,12400.0,30.2391,30.325,30.2391,30.2964,12400.0
2013-11-29 11:40:00,31.74,31.76,31.73,31.75,7200.0,30.2868,30.3059,30.2773,30.2964,7200.0
2013-11-29 11:50:00,31.75,31.79,31.75,31.77,11200.0,30.2964,30.3345,30.2964,30.3155,11200.0
2013-11-29 12:00:00,31.78,31.78,31.71,31.71,14400.0,30.325,30.325,30.2582,30.2582,14400.0
2013-11-29 12:10:00,31.71,31.72,31.68,31.69,13600.0,30.2582,30.2677,30.2296,30.2391,13600.0
2013-11-29 12:20:00,31.69,31.71,31.68,31.7,16000.0,30.2391,30.2582,30.2296,30.2487,16000.0
2013-11-29 12:30:00,31.7,31.72,31.67,31.7,16000.0,30.2487,30.2677,30.22,30.2487,16000.0
2013-11-29 12:40:00,31.7,31.72,31.61,31.61,24800.0,30.2487,30.2677,30.1628,30.1628,24800.0
2013-11-29 12:50:00,31.61,31.63,31.53,31.53,46000.0,30.1628,30.1819,30.0864,30.0864,46000.0
2013-12-02 09:30:00,31.56,31.7,31.41,31.54,25800.0,30.1151,30.2487,29.9719,30.096,25800.0
2013-12-02 09:40:00,31.56,31.56,31.35,31.38,12200.0,30.1151,30.1151,29.9147,29.9433,12200.0
2013-12-02 09:50:00,31.39,31.53,31.38,31.46,24800.0,29.9529,30.0864,29.9433,30.0196,24800.0
2013-12-02 10:00:00,31.45,31.57,31.43,31.57,65200.0,30.0101,30.1246,29.991,30.1246,65200.0
2013-12-02 10:10:00,31.55,31.61,31.53,31.59,34200.0,30.1055,30.1628,30.0864,30.1437,34200.0
2013-12-02 10:20:00,31.59,31.64,31.58,31.6,22600.0,30.1437,30.1914,30.1342,30.1532,22600.0
2013-12-02 10:30:00,31.6,31.66,31.55,31.66,36000.0,30.1532,30.2105,30.1055,30.2105,36000.0
2013-12-02 10:40:00,31.63,31.69,31.61,31.68,26000.0,30.1819,30.2391,30.1628,30.2296,26000.0
2013-12-02 10:50:00,31.7,31.77,31.7,31.7,22200.0,30.2487,30.3155,30.2487,30.2487,22200.0
2013-12-02 11:00:00,31.7,31.72,31.64,31.65,34200.0,30.2487,30.2677,30.1914,30.2009,34200.0
2013-12-02 11:10:00,31.67,31.67,31.61,31.61,20600.0,30.22,30.22,30.1628,30.1628,20600.0
2013-12-02 11:20:00,31.61,31.61,31.54,31.55,18200.0,30.1628,30.1628,30.096,30.1055,18200.0
2013-12-02 11:30:00,31.57,31.61,31.55,31.59,27400.0,30.1246,30.1628,30.1055,30.1437,27400.0
2013-12-02 11:40:00,31.59,31.59,31.53,31.56,17800.0,30.1437,30.1437,30.0864,30.1151,17800.0
2013-12-02 11:50:00,31.55,31.69,31.55,31.68,18200.0,30.1055,30.2391,30.1055,30.2296,18200.0
2013-12-02 12:00:00,31.67,31.67,31.6,31.64,28000.0,30.22,30.22,30.1532,30.1914,28000.0
2013-12-02 12:10:00,31.64,31.67,31.64,31.66,26600.0,30.1914,30.22,30.1914,30.2105,26600.0
2013-12-02 12:20:00,31.66,31.71,31.66,31.68,11200.0,30.2105,30.2582,30.2105,30.2296,11200.0
2013-12-02 12:30:00,31.68,31.7,31.6,31.6,12400.0,30.2296,30.2487,30.1532,30.1532,12400.0
2013-12-02 12:40:00,31.6,31.66,31.6,31.65,24000.0,30.1532,30.2105,30.1532,30.2009,24000.0
2013-12-02 12:50:00,31.66,31.69,31.65,31.65,12400.0,30.2105,30.2391,30.2009,30.2009,12400.0
2013-12-02 13:00:00,31.64,31.65,31.6,31.6,12200.0,30.1914,30.2009,30.1532,30.1532,12200.0
2013-12-02 13:10:00,31.61,31.61,31.58,31.58,14000.0,30.1628,30.1628,30.1342,30.1342,14000.0
2013-12-02 13:20:00,31.58,31.59,31.55,31.58,19400.0,30.1342,30.1437,30.1055,30.1342,19400.0
2013-12-02 13:30:00,31.56,31.6,31.54,31.6,18000.0,30.1151,30.1532,30.096,30.1532,18000.0
2013-12-02 13:40:00,31.58,31.59,31.49,31.5,41400.0,30.1342,30.1437,30.0483,30.0578,41400.0
2013-12-02 13:50:00,31.5,31.52,31.49,31.52,12800.0,30.0578,30.0769,30.0483,30.0769,12800.0
2013-12-02 14:00:00,31.52,31.53,31.5,31.52,26600.0,30.0769,30.0864,30.0578,30.0769,26600.0
2013-12-02 14:10:00,31.52,31.52,31.43,31.43,18800.0,30.0769,30.0769,29.991,29.991,18800.0
2013-12-02 14:20:00,31.43,31.43,31.41,31.42,24800.0,29.991,29.991,29.9719,29.9815,24800.0
2013-12-02 14:30:00,31.42,31.44,31.4,31.4,30200.0,29.9815,30.0006,29.9624,29.9624,30200.0
2013-12-02 14:40:00,31.41,31.43,31.39,31.43,19600.0,29.9719,29.991,29.9529,29.991,19600.0
2013-12-02 14:50:00,31.43,31.47,31.42,31.45,21400.0,29.991,30.0292,29.9815,30.0101,21400.0
2013-12-02 15:00:00,31.45,31.45,31.39,31.4,25800.0,30.0101,30.0101,29.9529,29.9624,25800.0
2013-12-02 15:10:00,31.4,31.41,31.39,31.4,18400.0,29.9624,29.9719,29.9529,29.9624,18400.0
2013-12-02 15:20:00,31.4,31.41,31.39,31.4,28800.0,29.9624,29.9719,29.9529,29.9624,28800.0
2013-12-02 15:30:00,31.4,31.4,31.33,31.33,39800.0,29.9624,29.9624,29.8956,29.8956,39800.0
2013-12-02 15:40:00,31.34,31.37,31.31,31.36,98200.0,29.9051,29.9338,29.8765,29.9242,98200.0
2013-12-02 15:50:00,31.36,31.36,31.3,31.33,108800.0,29.9242,29.9242,29.867,29.8956,108800.0
2013-12-03 09:30:00,31.25,31.45,31.25,31.41,25400.0,29.8193,30.0101,29.8193,29.9719,25400.0
2013-12-03 09:40:00,31.38,31.44,31.33,31.4,20200.0,29.9433,30.0006,29.8956,29.9624,20200.0
2013-12-03 09:50:00,31.4,31.5,31.4,31.46,26200.0,29.9624,30.0578,29.9624,30.0196,26200.0
2013-12-03 10:00:00,31.46,31.52,31.42,31.5,44600.0,30.0196,30.0769,29.9815,30.0578,44600.0
2013-12-03 10:10:00,31.5,31.5,31.41,31.41,17000.0,30.0578,30.0578,29.9719,29.9719,17000.0
2013-12-03 10:20:00,31.43,31.43,31.38,31.42,23400.0,29.991,29.991,29.9433,29.9815,23400.0
2013-12-03 10:30:00,31.42,31.45,31.4,31.43,24800.0,29.9815,30.0101,29.9624,29.991,24800.0
2013-12-03 10:40:00,31.43,31.46,31.41,31.44,26400.0,29.991,30.0196,29.9719,30.0006,26400.0
2013-12-03 10:50:00,31.44,31.45,31.4,31.41,22400.0,30.0006,30.0101,29.9624,29.9719,22400.0
2013-12-03 11:00:00,31.41,31.41,31.32,31.36,89200.0,29.9719,29.9719,29.8861,29.9242,89200.0
2013-12-03 11:10:00,31.37,31.38,31.28,31.3,38200.0,29.9338,29.9433,29.8479,29.867,38200.0
2013-12-03 11:20:00,31.3,31.31,31.25,31.28,39400.0,29.867,29.8765,29.8193,29.8479,39400.0
2013-12-03 11:30:00,31.28,31.36,31.28,31.35,28400.0,29.8479,29.9242,29.8479,29.9147,28400.0
2013-12-03 11:40:00,31.36,31.36,31.25,31.31,267400.0,29.9242,29.9242,29.8193,29.8765,267400.0
2013-12-03 11:50:00,31.32,31.42,31.31,31.38,16400.0,29.8861,29.9815,29.8765,29.9433,16400.0
2013-12-03 12:00:00,31.39,31.48,31.38,31.48,15800.0,29.9529,30.0387,29.9433,30.0387,15800.0
2013-12-03 12:10:00,31.48,31.49,31.42,31.42,30000.0,30.0387,30.0483,29.9815,29.9815,30000.0
2013-12-03 12:20:00,31.42,31.43,31.4,31.43,25400.0,29.9815,29.991,29.9624,29.991,25400.0
2013-12-03 12:30:00,31.42,31.44,31.4,31.42,34200.0,29.9815,30.0006,29.9624,29.9815,34200.0
2013-12-03 12:40:00,31.42,31.43,31.4,31.42,8200.0,29.9815,29.991,29.9624,29.9815,8200.0
2013-12-03 12:50:00,31.42,31.46,31.42,31.44,10800.0,29.9815,30.0196,29.9815,30.0006,10800.0
2013-12-03 13:00:00,31.44,31.44,31.4,31.43,9800.0,30.0006,30.0006,29.9624,29.991,9800.0
2013-12-03 13:10:00,31.44,31.44,31.41,31.42,7600.0,30.0006,30.0006,29.9719,29.9815,7600.0
2013-12-03 13:20:00,31.43,31.43,31.34,31.36,15400.0,29.991,29.991,29.9051,29.9242,15400.0
2013-12-03 13:30:00,31.36,31.36,31.34,31.36,7400.0,29.9242,29.9242,29.9051,29.9242,7400.0
2013-12-03 13:40:00,31.36,31.36,31.28,31.3,19600.0,29.9242,29.9242,29.8479,29.867,19600.0
2013-12-03 13:50:00,31.31,31.35,31.31,31.33,11600.0,29.8765,29.9147,29.8765,29.8956,11600.0
2013-12-03 14:00:00,31.34,31.35,31.29,31.31,27800.0,29.9051,29.9147,29.8574,29.8765,27800.0
2013-12-03 14:10:00,31.31,31.32,31.29,31.3,13800.0,29.8765,29.8861,29.8574,29.867,13800.0
2013-12-03 14:20:00,31.3,31.35,31.29,31.31,33200.0,29.867,29.9147,29.8574,29.8765,33200.0
2013-12-03 14:30:00,31.31,31.43,31.31,31.43,16800.0,29.8765,29.991,29.8765,29.991,16800.0
2013-12-03 14:40:00,31.42,31.43,31.41,31.42,13200.0,29.9815,29.991,29.9719,29.9815,13200.0
2013-12-03 14:50:00,31.42,31.44,31.42,31.43,15600.0,29.9815,30.0006,29.9815,29.991,15600.0
2013-12-03 15:00:00,31.43,31.44,31.43,31.43,17600.0,29.991,30.0006,29.991,29.991,17600.0
2013-12-03 15:10:00,31.43,31.43,31.41,31.41,12400.0,29.991,29.991,29.9719,29.9719,12400.0
2013-12-03 15:20:00,31.41,31.42,31.37,31.37,16000.0,29.9719,29.9815,29.9338,29.9338,16000.0
2013-12-03 15:30:00,31.38,31.41,31.37,31.41,25400.0,29.9433,29.9719,29.9338,29.9719,25400.0
2013-12-03 15:40:00,31.41,31.45,31.41,31.43,57600.0,29.9719,30.0101,29.9719,29.991,57600.0
2013-12-03 15:50:00,31.45,31.49,31.43,31.46,110000.0,30.0101,30.0483,29.991,30.0196,110000.0
2013-12-04 09:30:00,31.36,31.4,31.11,31.37,15200.0,29.9242,29.9624,29.6857,29.9338,15200.0
2013-12-04 09:40:00,31.38,31.4,31.34,31.37,8200.0,29.9433,29.9624,29.9051,29.9338,8200.0
2013-12-04 09:50:00,31.38,31.4,31.35,31.4,6400.0,29.9433,29.9624,29.9147,29.9624,6400.0
2013-12-04 10:00:00,31.4,31.49,31.38,31.49,8600.0,29.9624,30.0483,29.9433,30.0483,8600.0
2013-12-04 10:10:00,31.48,31.51,31.46,31.5,8600.0,30.0387,30.0674,30.0196,30.0578,8600.0
2013-12-04 10:20:00,31.53,31.53,31.5,31.52,10200.0,30.0864,30.0864,30.0578,30.0769,10200.0
2013-12-04 10:30:00,31.53,31.57,31.52,31.52,17600.0,30.0864,30.1246,30.0769,30.0769,17600.0
2013-12-04 10:40:00,31.53,31.55,31.52,31.53,18000.0,30.0864,30.1055,30.0769,30.0864,18000.0
2013-12-04 10:50:00,31.53,31.55,31.52,31.55,12200.0,30.0864,30.1055,30.0769,30.1055,12200.0
2013-12-04 11:00:00,31.54,31.55,31.5,31.5,21000.0,30.096,30.1055,30.0578,30.0578,21000.0
2013-12-04 11:10:00,31.51,31.51,31.48,31.48,6600.0,30.0674,30.0674,30.0387,30.0387,6600.0
2013-12-04 11:20:00,31.48,31.48,31.44,31.45,13400.0,30.0387,30.0387,30.0006,30.0101,13400.0
2013-12-04 11:30:00,31.45,31.46,31.43,31.46,8800.0,30.0101,30.0196,29.991,30.0196,8800.0
2013-12-04 11:40:00,31.45,31.47,31.45,31.45,10200.0,30.0101,30.0292,30.0101,30.0101,10200.0
2013-12-04 11:50:00,31.43,31.46,31.43,31.45,8400.0,29.991,30.0196,29.991,30.0101,8400.0
2013-12-04 12:00:00,31.45,31.45,31.4,31.43,24600.0,30.0101,30.0101,29.9624,29.991,24600.0
2013-12-04 12:10:00,31.43,31.43,31.36,31.36,5400.0,29.991,29.991,29.9242,29.9242,5400.0
2013-12-04 12:20:00,31.36,31.36,31.34,31.35,6800.0,29.9242,29.9242,29.9051,29.9147,6800.0
2013-12-04 12:30:00,31.36,31.39,31.35,31.36,8000.0,29.9242,29.9529,29.9147,29.9242,8000.0
2013-12-04 12:40:00,31.35,31.36,31.35,31.36,7000.0,29.9147,29.9242,29.9147,29.9242,7000.0
2013-12-04 12:50:00,31.36,31.36,31.34,31.34,4200.0,29.9242,29.9242,29.9051,29.9051,4200.0
2013-12-04 13:00:00,31.34,31.38,31.34,31.35,11400.0,29.9051,29.9433,29.9051,29.9147,11400.0
2013-12-04 13:10:00,31.34,31.34,31.29,31.29,11800.0,29.9051,29.9051,29.8574,29.8574,11800.0
2013-12-04 13:20:00,31.29,31.3,31.2,31.2,9200.0,29.8574,29.867,29.7715,29.7715,9200.0
2013-12-04 13:30:00,31.2,31.2,31.12,31.17,15200.0,29.7715,29.7715,29.6952,29.7429,15200.0
2013-12-04 13:40:00,31.16,31.16,31.11,31.13,22200.0,29.7334,29.7334,29.6857,29.7048,22200.0
2013-12-04 13:50:00,31.11,31.12,31.09,31.09,20800.0,29.6857,29.6952,29.6666,29.6666,20800.0
2013-12-04 14:00:00,31.1,31.13,31.09,31.09,24400.0,29.6761,29.7048,29.6666,29.6666,24400.0
2013-12-04 14:10:00,31.09,31.11,31.07,31.1,36800.0,29.6666,29.6857,29.6475,29.6761,36800.0
2013-12-04 14:20:00,31.1,31.1,31.06,31.06,32800.0,29.6761,29.6761,29.638,29.638,32800.0
2013-12-04 14:30:00,31.07,31.11,31.07,31.09,37600.0,29.6475,29.6857,29.6475,29.6666,37600.0
2013-12-04 14:40:00,31.09,31.1,31.08,31.1,29000.0,29.6666,29.6761,29.657,29.6761,29000.0
2013-12-04 14:50:00,31.1,31.13,31.09,31.11,28000.0,29.6761,29.7048,29.6666,29.6857,28000.0
2013-12-04 15:00:00,31.11,31.15,31.11,31.14,32400.0,29.6857,29.7238,29.6857,29.7143,32400.0
2013-12-04 15:10:00,31.14,31.17,31.13,31.16,36800.0,29.7143,29.7429,29.7048,29.7334,36800.0
2013-12-04 15:20:00,31.16,31.16,31.11,31.11,44000.0,29.7334,29.7334,29.6857,29.6857,44000.0
2013-12-04 15:30:00,31.11,31.14,31.1,31.11,65200.0,29.6857,29.7143,29.6761,29.6857,65200.0
2013-12-04 15:40:00,31.12,31.16,31.11,31.13,84600.0,29.6952,29.7334,29.6857,29.7048,84600.0
2013-12-04 15:50:00,31.12,31.13,31.08,31.08,122600.0,29.6952,29.7048,29.657,29.657,122600.0
2013-12-05 09:30:00,31.23,31.25,31.13,31.25,27000.0,29.8002,29.8193,29.7048,29.8193,27000.0
2013-12-05 09:40:00,31.25,31.25,31.11,31.18,26800.0,29.8193,29.8193,29.6857,29.7525,26800.0
2013-12-05 09:50:00,31.18,31.31,31.16,31.31,27400.0,29.7525,29.8765,29.7334,29.8765,27400.0
2013-12-05 10:00:00,31.31,31.37,31.29,31.35,23000.0,29.8765,29.9338,29.8574,29.9147,23000.0
2013-12-05 10:10:00,31.35,31.37,31.28,31.29,20800.0,29.9147,29.9338,29.8479,29.8574,20800.0
2013-12-05 10:20:00,31.29,31.3,31.22,31.25,35600.0,29.8574,29.867,29.7906,29.8193,35600.0
2013-12-05 10:30:00,31.25,31.3,31.24,31.29,31200.0,29.8193,29.867,29.8097,29.8574,31200.0
2013-12-05 10:40:00,31.29,31.29,31.23,31.28,23000.0,29.8574,29.8574,29.8002,29.8479,23000.0
2013-12-05 10:50:00,31.29,31.3,31.25,31.26,27600.0,29.8574,29.867,29.8193,29.8288,27600.0
2013-12-05 11:00:00,31.26,31.32,31.24,31.29,44200.0,29.8288,29.8861,29.8097,29.8574,44200.0
2013-12-05 11:10:00,31.28,31.28,31.24,31.25,45600.0,29.8479,29.8479,29.8097,29.8193,45600.0
2013-12-05 11:20:00,31.25,31.27,31.23,31.23,20400.0,29.8193,29.8383,29.8002,29.8002,20400.0
2013-12-05 11:30:00,31.23,31.23,31.2,31.21,11600.0,29.8002,29.8002,29.7715,29.7811,11600.0
2013-12-05 11:40:00,31.22,31.23,31.2,31.23,7600.0,29.7906,29.8002,29.7715,29.8002,7600.0
2013-12-05 11:50:00,31.22,31.28,31.22,31.27,27800.0,29.7906,29.8479,29.7906,29.8383,27800.0
2013-12-05 12:00:00,31.27,31.3,31.27,31.28,16200.0,29.8383,29.867,29.8383,29.8479,16200.0
2013-12-05 12:10:00,31.26,31.28,31.26,31.26,6400.0,29.8288,29.8479,29.8288,29.8288,6400.0
2013-12-05 12:20:00,31.25,31.26,31.24,31.25,7600.0,29.8193,29.8288,29.8097,29.8193,7600.0
2013-12-05 12:30:00,31.26,31.29,31.25,31.29,14600.0,29.8288,29.8574,29.8193,29.8574,14600.0
2013-12-05 12:40:00,31.28,31.32,31.28,31.32,11000.0,29.8479,29.8861,29.8479,29.8861,11000.0
2013-12-05 12:50:00,31.33,31.33,31.32,31.33,19800.0,29.8956,29.8956,29.8861,29.8956,19800.0
2013-12-05 13:00:00,31.32,31.33,31.32,31.32,10800.0,29.8861,29.8956,29.8861,29.8861,10800.0
2013-12-05 13:10:00,31.33,31.34,31.31,31.31,13200.0,29.8956,29.9051,29.8765,29.8765,13200.0
2013-12-05 13:20:00,31.31,31.34,31.3,31.33,16600.0,29.8765,29.9051,29.867,29.8956,16600.0
2013-12-05 13:30:00,31.33,31.36,31.32,31.33,21800.0,29.8956,29.9242,29.8861,29.8956,21800.0
2013-12-05 13:40:00,31.33,31.34,31.27,31.28,18400.0,29.8956,29.9051,29.8383,29.8479,18400.0
2013-12-05 13:50:00,31.28,31.28,31.23,31.24,13400.0,29.8479,29.8479,29.8002,29.8097,13400.0
2013-12-05 14:00:00,31.23,31.25,31.2,31.2,14400.0,29.8002,29.8193,29.7715,29.7715,14400.0
2013-12-05 14:10:00,31.2,31.2,31.11,31.14,19400.0,29.7715,29.7715,29.6857,29.7143,19400.0
2013-12-05 14:20:00,31.14,31.15,31.13,31.15,19800.0,29.7143,29.7238,29.7048,29.7238,19800.0
2013-12-05 14:30:00,31.15,31.17,31.13,31.14,25800.0,29.7238,29.7429,29.7048,29.7143,25800.0
2013-12-05 14:40:00,31.16,31.16,31.13,31.14,23800.0,29.7334,29.7334,29.7048,29.7143,23800.0
2013-12-05 14:50:00,31.14,31.14,31.08,31.08,15000.0,29.7143,29.7143,29.657,29.657,15000.0
2013-12-05 15:00:00,31.09,31.15,31.08,31.14,22800.0,29.6666,29.7238,29.657,29.7143,22800.0
2013-12-05 15:10:00,31.14,31.15,31.11,31.11,29800.0,29.7143,29.7238,29.6857,29.6857,29800.0
2013-12-05 15:20:00,31.1,31.13,31.09,31.12,24800.0,29.6761,29.7048,29.6666,29.6952,24800.0
2013-12-05 15:30:00,31.13,31.16,31.12,31.15,47000.0,29.7048,29.7334,29.6952,29.7238,47000.0
2013-12-05 15:40:00,31.16,31.16,31.11,31.11,44600.0,29.7334,29.7334,29.6857,29.6857,44600.0
2013-12-05 15:50:00,31.11,31.12,31.08,31.11,102000.0,29.6857,29.6952,29.657,29.6857,102000.0
2013-12-06 09:30:00,31.35,31.58,31.35,31.41,15800.0,29.9147,30.1342,29.9147,29.9719,15800.0
2013-12-06 09:40:00,31.41,31.41,31.3,31.3,10400.0,29.9719,29.9719,29.867,29.867,10400.0
2013-12-06 09:50:00,31.3,31.37,31.29,31.36,9800.0,29.867,29.9338,29.8574,29.9242,9800.0
2013-12-06 10:00:00,31.37,31.4,31.34,31.4,4400.0,29.9338,29.9624,29.9051,29.9624,4400.0
2013-12-06 10:10:00,31.4,31.4,31.33,31.34,13600.0,29.9624,29.9624,29.8956,29.9051,13600.0
2013-12-06 10:20:00,31.35,31.37,31.25,31.25,28200.0,29.9147,29.9338,29.8193,29.8193,28200.0
2013-12-06 10:30:00,31.25,31.25,31.17,31.17,23200.0,29.8193,29.8193,29.7429,29.7429,23200.0
2013-12-06 10:40:00,31.18,31.21,31.17,31.2,11000.0,29.7525,29.7811,29.7429,29.7715,11000.0
2013-12-06 10:50:00,31.21,31.29,31.2,31.25,10600.0,29.7811,29.8574,29.7715,29.8193,10600.0
2013-12-06 11:00:00,31.25,31.36,31.25,31.36,5400.0,29.8193,29.9242,29.8193,29.9242,5400.0
2013-12-06 11:10:00,31.39,31.43,31.38,31.43,3200.0,29.9529,29.991,29.9433,29.991,3200.0
2013-12-06 11:20:00,31.42,31.42,31.4,31.4,8400.0,29.9815,29.9815,29.9624,29.9624,8400.0
2013-12-06 11:30:00,31.41,31.47,31.41,31.46,9000.0,29.9719,30.0292,29.9719,30.0196,9000.0
2013-12-06 11:40:00,31.46,31.5,31.46,31.5,5400.0,30.0196,30.0578,30.0196,30.0578,5400.0
2013-12-06 11:50:00,31.5,31.5,31.45,31.45,7600.0,30.0578,30.0578,30.0101,30.0101,7600.0
2013-12-06 12:00:00,31.46,31.47,31.41,31.41,9600.0,30.0196,30.0292,29.9719,29.9719,9600.0
2013-12-06 12:10:00,31.41,31.45,31.41,31.44,8600.0,29.9719,30.0101,29.9719,30.0006,8600.0
2013-12-06 12:20:00,31.45,31.45,31.36,31.39,30800.0,30.0101,30.0101,29.9242,29.9529,30800.0
2013-12-06 12:30:00,31.39,31.42,31.38,31.41,26600.0,29.9529,29.9815,29.9433,29.9719,26600.0
2013-12-06 12:40:00,31.41,31.41,31.38,31.38,5600.0,29.9719,29.9719,29.9433,29.9433,5600.0
2013-12-06 12:50:00,31.39,31.4,31.37,31.4,11200.0,29.9529,29.9624,29.9338,29.9624,11200.0
2013-12-06 13:00:00,31.41,31.41,31.38,31.38,6400.0,29.9719,29.9719,29.9433,29.9433,6400.0
2013-12-06 13:10:00,31.38,31.45,31.36,31.45,9800.0,29.9433,30.0101,29.9242,30.0101,9800.0
2013-12-06 13:20:00,31.45,31.47,31.41,31.41,11400.0,30.0101,30.0292,29.9719,29.9719,11400.0
2013-12-06 13:30:00,31.42,31.44,31.41,31.41,12400.0,29.9815,30.0006,29.9719,29.9719,12400.0
2013-12-06 13:40:00,31.42,31.46,31.41,31.46,16800.0,29.9815,30.0196,29.9719,30.0196,16800.0
2013-12-06 13:50:00,31.46,31.5,31.46,31.49,31800.0,30.0196,30.0578,30.0196,30.0483,31800.0
2013-12-06 14:00:00,31.49,31.53,31.47,31.52,65600.0,30.0483,30.0864,30.0292,30.0769,65600.0
2013-12-06 14:10:00,31.52,31.56,31.52,31.55,20800.0,30.0769,30.1151,30.0769,30.1055,20800.0
2013-12-06 14:20:00,31.55,31.61,31.55,31.61,23400.0,30.1055,30.1628,30.1055,30.1628,23400.0
2013-12-06 14:30:00,31.61,31.66,31.61,31.65,26000.0,30.1628,30.2105,30.1628,30.2009,26000.0
2013-12-06 14:40:00,31.64,31.64,31.58,31.58,21200.0,30.1914,30.1914,30.1342,30.1342,21200.0
2013-12-06 14:50:00,31.57,31.6,31.57,31.58,22800.0,30.1246,30.1532,30.1246,30.1342,22800.0
2013-12-06 15:00:00,31.59,31.67,31.59,31.67,43000.0,30.1437,30.22,30.1437,30.22,43000.0
2013-12-06 15:10:00,31.67,31.68,31.65,31.66,36600.0,30.22,30.2296,30.2009,30.2105,36600.0
2013-12-06 15:20:00,31.66,31.71,31.66,31.71,35600.0,30.2105,30.2582,30.2105,30.2582,35600.0
2013-12-06 15:30:00,31.7,31.71,31.58,31.59,50600.0,30.2487,30.2582,30.1342,30.1437,50600.0
2013-12-06 15:40:00,31.58,31.64,31.58,31.61,60400.0,30.1342,30.1914,30.1342,30.1628,60400.0
2013-12-06 15:50:00,31.61,31.7,31.61,31.67,134400.0,30.1628,30.2487,30.1628,30.22,134400.0
2013-12-09 09:30:00,31.73,31.89,31.73,31.82,47200.0,30.2773,30.43,30.2773,30.3632,47200.0
2013-12-09 09:40:00,31.82,31.92,31.8,31.84,45800.0,30.3632,30.4586,30.3441,30.3822,45800.0
2013-12-09 09:50:00,31.86,31.9,31.85,31.88,27400.0,30.4013,30.4395,30.3918,30.4204,27400.0
2013-12-09 10:00:00,31.86,31.89,31.83,31.83,26400.0,30.4013,30.43,30.3727,30.3727,26400.0
2013-12-09 10:10:00,31.83,31.83,31.79,31.79,23200.0,30.3727,30.3727,30.3345,30.3345,23200.0
2013-12-09 10:20:00,31.79,31.79,31.74,31.79,58000.0,30.3345,30.3345,30.2868,30.3345,58000.0
2013-12-09 10:30:00,31.78,31.8,31.77,31.78,26400.0,30.325,30.3441,30.3155,30.325,26400.0
2013-12-09 10:40:00,31.78,31.83,31.78,31.81,24000.0,30.325,30.3727,30.325,30.3536,24000.0
2013-12-09 10:50:00,31.83,31.85,31.81,31.82,20400.0,30.3727,30.3918,30.3536,30.3632,20400.0
2013-12-09 11:00:00,31.81,31.85,31.79,31.85,21200.0,30.3536,30.3918,30.3345,30.3918,21200.0
2013-12-09 11:10:00,31.83,31.85,31.83,31.83,20600.0,30.3727,30.3918,30.3727,30.3727,20600.0
2013-12-09 11:20:00,31.84,31.85,31.81,31.81,36800.0,30.3822,30.3918,30.3536,30.3536,36800.0
2013-12-09 11:30:00,31.82,31.82,31.79,31.79,16800.0,30.3632,30.3632,30.3345,30.3345,16800.0
2013-12-09 11:40:00,31.79,31.82,31.78,31.79,17600.0,30.3345,30.3632,30.325,30.3345,17600.0
2013-12-09 11:50:00,31.79,31.81,31.79,31.8,11600.0,30.3345,30.3536,30.3345,30.3441,11600.0
2013-12-09 12:00:00,31.8,31.81,31.77,31.77,11200.0,30.3441,30.3536,30.3155,30.3155,11200.0
2013-12-09 12:10:00,31.77,31.77,31.73,31.74,11400.0,30.3155,30.3155,30.2773,30.2868,11400.0
2013-12-09 12:20:00,31.74,31.75,31.73,31.74,12600.0,30.2868,30.2964,30.2773,30.2868,12600.0
2013-12-09 12:30:00,31.74,31.78,31.74,31.77,48600.0,30.2868,30.325,30.2868,30.3155,48600.0
2013-12-09 12:40:00,31.77,31.78,31.75,31.75,22000.0,30.3155,30.325,30.2964,30.2964,22000.0
2013-12-09 12:50:00,31.75,31.77,31.75,31.77,9800.0,30.2964,30.3155,30.2964,30.3155,9800.0
2013-12-09 13:00:00,31.77,31.77,31.75,31.77,8600.0,30.3155,30.3155,30.2964,30.3155,8600.0
2013-12-09 13:10:00,31.76,31.79,31.75,31.77,11800.0,30.3059,30.3345,30.2964,30.3155,11800.0
2013-12-09 13:20:00,31.78,31.81,31.76,31.76,40800.0,30.325,30.3536,30.3059,30.3059,40800.0
2013-12-09 13:30:00,31.77,31.78,31.77,31.77,13400.0,30.3155,30.325,30.3155,30.3155,13400.0
2013-12-09 13:40:00,31.77,31.78,31.75,31.77,18800.0,30.3155,30.325,30.2964,30.3155,18800.0
2013-12-09 13:50:00,31.77,31.78,31.75,31.75,18400.0,30.3155,30.325,30.2964,30.2964,18400.0
2013-12-09 14:00:00,31.75,31.77,31.74,31.77,14000.0,30.2964,30.3155,30.2868,30.3155,14000.0
2013-12-09 14:10:00,31.76,31.79,31.76,31.77,17000.0,30.3059,30.3345,30.3059,30.3155,17000.0
2013-12-09 14:20:00,31.76,31.77,31.74,31.74,20200.0,30.3059,30.3155,30.2868,30.2868,20200.0
2013-12-09 14:30:00,31.74,31.75,31.74,31.74,30000.0,30.2868,30.2964,30.2868,30.2868,30000.0
2013-12-09 14:40:00,31.74,31.79,31.74,31.79,34000.0,30.2868,30.3345,30.2868,30.3345,34000.0
2013-12-09 14:50:00,31.79,31.8,31.77,31.77,18200.0,30.3345,30.3441,30.3155,30.3155,18200.0
2013-12-09 15:00:00,31.77,31.78,31.74,31.75,37000.0,30.3155,30.325,30.2868,30.2964,37000.0
2013-12-09 15:10:00,31.75,31.75,31.74,31.74,37400.0,30.2964,30.2964,30.2868,30.2868,37400.0
2013-12-09 15:20:00,31.75,31.75,31.74,31.75,59400.0,30.2964,30.2964,30.2868,30.2964,59400.0
2013-12-09 15:30:00,31.75,31.77,31.75,31.75,50800.0,30.2964,30.3155,30.2964,30.2964,50800.0
2013-12-09 15:40:00,31.75,31.8,31.75,31.79,80800.0,30.2964,30.3441,30.2964,30.3345,80800.0
2013-12-09 15:50:00,31.79,31.81,31.77,31.78,136600.0,30.3345,30.3536,30.3155,30.325,136600.0
2013-12-10 09:30:00,31.68,31.84,31.63,31.79,17000.0,30.2296,30.3822,30.1819,30.3345,17000.0
2013-12-10 09:40:00,31.79,31.8,31.75,31.78,15200.0,30.3345,30.3441,30.2964,30.325,15200.0
2013-12-10 09:50:00,31.79,31.81,31.7,31.7,19000.0,30.3345,30.3536,30.2487,30.2487,19000.0
2013-12-10 10:00:00,31.73,31.83,31.73,31.82,9200.0,30.2773,30.3727,30.2773,30.3632,9200.0
2013-12-10 10:10:00,31.82,31.83,31.8,31.82,13200.0,30.3632,30.3727,30.3441,30.3632,13200.0
2013-12-10 10:20:00,31.82,31.84,31.74,31.77,37600.0,30.3632,30.3822,30.2868,30.3155,37600.0
2013-12-10 10:30:00,31.77,31.84,31.77,31.82,44800.0,30.3155,30.3822,30.3155,30.3632,44800.0
2013-12-10 10:40:00,31.82,31.84,31.79,31.84,18000.0,30.3632,30.3822,30.3345,30.3822,18000.0
2013-12-10 10:50:00,31.84,31.85,31.82,31.85,49400.0,30.3822,30.3918,30.3632,30.3918,49400.0
2013-12-10 11:00:00,31.85,31.85,31.81,31.81,16000.0,30.3918,30.3918,30.3536,30.3536,16000.0
2013-12-10 11:10:00,31.8,31.8,31.75,31.76,14200.0,30.3441,30.3441,30.2964,30.3059,14200.0
2013-12-10 11:20:00,31.75,31.76,31.7,31.71,17400.0,30.2964,30.3059,30.2487,30.2582,17400.0
2013-12-10 11:30:00,31.7,31.77,31.7,31.77,23400.0,30.2487,30.3155,30.2487,30.3155,23400.0
2013-12-10 11:40:00,31.77,31.8,31.77,31.79,10400.0,30.3155,30.3441,30.3155,30.3345,10400.0
2013-12-10 11:50:00,31.79,31.79,31.75,31.77,40000.0,30.3345,30.3345,30.2964,30.3155,40000.0
2013-12-10 12:00:00,31.76,31.78,31.75,31.77,14800.0,30.3059,30.325,30.2964,30.3155,14800.0
2013-12-10 12:10:00,31.76,31.78,31.75,31.75,11000.0,30.3059,30.325,30.2964,30.2964,11000.0
2013-12-10 12:20:00,31.76,31.8,31.76,31.8,17400.0,30.3059,30.3441,30.3059,30.3441,17400.0
2013-12-10 12:30:00,31.8,31.82,31.75,31.82,51800.0,30.3441,30.3632,30.2964,30.3632,51800.0
2013-12-10 12:40:00,31.84,31.86,31.82,31.85,25200.0,30.3822,30.4013,30.3632,30.3918,25200.0
2013-12-10 12:50:00,31.85,31.85,31.84,31.85,13200.0,30.3918,30.3918,30.3822,30.3918,13200.0
2013-12-10 13:00:00,31.85,31.85,31.84,31.85,12600.0,30.3918,30.3918,30.3822,30.3918,12600.0
2013-12-10 13:10:00,31.84,31.85,31.84,31.85,14600.0,30.3822,30.3918,30.3822,30.3918,14600.0
2013-12-10 13:20:00,31.84,31.85,31.81,31.82,26200.0,30.3822,30.3918,30.3536,30.3632,26200.0
2013-12-10 13:30:00,31.82,31.83,31.82,31.82,14800.0,30.3632,30.3727,30.3632,30.3632,14800.0
2013-12-10 13:40:00,31.82,31.83,31.82,31.83,10600.0,30.3632,30.3727,30.3632,30.3727,10600.0
2013-12-10 13:50:00,31.83,31.83,31.81,31.81,15400.0,30.3727,30.3727,30.3536,30.3536,15400.0
2013-12-10 14:00:00,31.81,31.81,31.8,31.8,41800.0,30.3536,30.3536,30.3441,30.3441,41800.0
2013-12-10 14:10:00,31.8,31.8,31.78,31.79,19800.0,30.3441,30.3441,30.325,30.3345,19800.0
2013-12-10 14:20:00,31.79,31.8,31.78,31.8,23400.0,30.3345,30.3441,30.325,30.3441,23400.0
2013-12-10 14:30:00,31.8,31.81,31.79,31.81,25600.0,30.3441,30.3536,30.3345,30.3536,25600.0
2013-12-10 14:40:00,31.81,31.82,31.79,31.79,23200.0,30.3536,30.3632,30.3345,30.3345,23200.0
2013-12-10 14:50:00,31.8,31.84,31.8,31.84,15600.0,30.3441,30.3822,30.3441,30.3822,15600.0
2013-12-10 15:00:00,31.84,31.85,31.83,31.83,29600.0,30.3822,30.3918,30.3727,30.3727,29600.0
2013-12-10 15:10:00,31.83,31.84,31.75,31.78,77800.0,30.3727,30.3822,30.2964,30.325,77800.0
2013-12-10 15:20:00,31.78,31.8,31.78,31.79,34400.0,30.325,30.3441,30.325,30.3345,34400.0
2013-12-10 15:30:00,31.79,31.79,31.77,31.77,26600.0,30.3345,30.3345,30.3155,30.3155,26600.0
2013-12-10 15:40:00,31.77,31.8,31.75,31.76,42600.0,30.3155,30.3441,30.2964,30.3059,42600.0
2013-12-10 15:50:00,31.76,31.77,31.75,31.75,61000.0,30.3059,30.3155,30.2964,30.2964,61000.0
2013-12-11 09:30:00,31.75,31.88,31.73,31.74,30200.0,30.2964,30.4204,30.2773,30.2868,30200.0
2013-12-11 09:40:00,31.72,31.73,31.59,31.66,19200.0,30.2677,30.2773,30.1437,30.2105,19200.0
2013-12-11 09:50:00,31.63,31.7,31.53,31.67,14200.0,30.1819,30.2487,30.0864,30.22,14200.0
2013-12-11 10:00:00,31.67,31.67,31.54,31.57,20200.0,30.22,30.22,30.096,30.1246,20200.0
2013-12-11 10:10:00,31.57,31.63,31.56,31.57,26000.0,30.1246,30.1819,30.1151,30.1246,26000.0
2013-12-11 10:20:00,31.58,31.61,31.54,31.54,10600.0,30.1342,30.1628,30.096,30.096,10600.0
2013-12-11 10:30:00,31.53,31.59,31.53,31.58,9200.0,30.0864,30.1437,30.0864,30.1342,9200.0
2013-12-11 10:40:00,31.58,31.58,31.52,31.52,9800.0,30.1342,30.1342,30.0769,30.0769,9800.0
2013-12-11 10:50:00,31.53,31.53,31.49,31.5,14400.0,30.0864,30.0864,30.0483,30.0578,14400.0
2013-12-11 11:00:00,31.53,31.53,31.5,31.5,10200.0,30.0864,30.0864,30.0578,30.0578,10200.0
2013-12-11 11:10:00,31.51,31.53,31.48,31.52,11000.0,30.0674,30.0864,30.0387,30.0769,11000.0
2013-12-11 11:20:00,31.5,31.51,31.43,31.43,15200.0,30.0578,30.0674,29.991,29.991,15200.0
2013-12-11 11:30:00,31.43,31.48,31.43,31.46,18600.0,29.991,30.0387,29.991,30.0196,18600.0
2013-12-11 11:40:00,31.47,31.51,31.46,31.51,31600.0,30.0292,30.0674,30.0196,30.0674,31600.0
2013-12-11 11:50:00,31.5,31.53,31.47,31.53,19000.0,30.0578,30.0864,30.0292,30.0864,19000.0
2013-12-11 12:00:00,31.52,31.52,31.49,31.5,11400.0,30.0769,30.0769,30.0483,30.0578,11400.0
2013-12-11 12:10:00,31.5,31.52,31.48,31.49,12000.0,30.0578,30.0769,30.0387,30.0483,12000.0
2013-12-11 12:20:00,31.49,31.49,31.47,31.47,29400.0,30.0483,30.0483,30.0292,30.0292,29400.0
2013-12-11 12:30:00,31.46,31.49,31.45,31.46,11800.0,30.0196,30.0483,30.0101,30.0196,11800.0
2013-12-11 12:40:00,31.47,31.49,31.45,31.45,14800.0,30.0292,30.0483,30.0101,30.0101,14800.0
2013-12-11 12:50:00,31.46,31.48,31.46,31.48,13000.0,30.0196,30.0387,30.0196,30.0387,13000.0
2013-12-11 13:00:00,31.48,31.52,31.47,31.5,11800.0,30.0387,30.0769,30.0292,30.0578,11800.0
2013-12-11 13:10:00,31.5,31.52,31.5,31.52,16800.0,30.0578,30.0769,30.0578,30.0769,16800.0
2013-12-11 13:20:00,31.51,31.62,31.51,31.57,71600.0,30.0674,30.1723,30.0674,30.1246,71600.0
2013-12-11 13:30:00,31.57,31.65,31.57,31.64,21400.0,30.1246,30.2009,30.1246,30.1914,21400.0
2013-12-11 13:40:00,31.65,31.72,31.65,31.69,24600.0,30.2009,30.2677,30.2009,30.2391,24600.0
2013-12-11 13:50:00,31.69,31.75,31.68,31.75,29600.0,30.2391,30.2964,30.2296,30.2964,29600.0
2013-12-11 14:00:00,31.75,31.75,31.68,31.7,18400.0,30.2964,30.2964,30.2296,30.2487,18400.0
2013-12-11 14:10:00,31.7,31.72,31.63,31.65,14600.0,30.2487,30.2677,30.1819,30.2009,14600.0
2013-12-11 14:20:00,31.65,31.67,31.63,31.66,22000.0,30.2009,30.22,30.1819,30.2105,22000.0
2013-12-11 14:30:00,31.66,31.66,31.59,31.6,22200.0,30.2105,30.2105,30.1437,30.1532,22200.0
2013-12-11 14:40:00,31.59,31.63,31.58,31.62,21200.0,30.1437,30.1819,30.1342,30.1723,21200.0
2013-12-11 14:50:00,31.61,31.61,31.57,31.59,14800.0,30.1628,30.1628,30.1246,30.1437,14800.0
2013-12-11 15:00:00,31.6,31.6,31.59,31.6,27000.0,30.1532,30.1532,30.1437,30.1532,27000.0
2013-12-11 15:10:00,31.6,31.6,31.55,31.56,28600.0,30.1532,30.1532,30.1055,30.1151,28600.0
2013-12-11 15:20:00,31.56,31.57,31.54,31.54,32800.0,30.1151,30.1246,30.096,30.096,32800.0
2013-12-11 15:30:00,31.55,31.57,31.54,31.57,52400.0,30.1055,30.1246,30.096,30.1246,52400.0
2013-12-11 15:40:00,31.57,31.6,31.57,31.59,106800.0,30.1246,30.1532,30.1246,30.1437,106800.0
2013-12-11 15:50:00,31.6,31.63,31.57,31.61,223800.0,30.1532,30.1819,30.1246,30.1628,223800.0
2013-12-12 09:30:00,31.59,31.63,31.53,31.56,29600.0,30.1437,30.1819,30.0864,30.1151,29600.0
2013-12-12 09:40:00,31.58,31.61,31.52,31.54,31000.0,30.1342,30.1628,30.0769,30.096,31000.0
2013-12-12 09:50:00,31.55,31.58,31.47,31.49,62600.0,30.1055,30.1342,30.0292,30.0483,62600.0
2013-12-12 10:00:00,31.48,31.52,31.35,31.36,58600.0,30.0387,30.0769,29.9147,29.9242,58600.0
2013-12-12 10:10:00,31.35,31.35,31.28,31.28,46000.0,29.9147,29.9147,29.8479,29.8479,46000.0
2013-12-12 10:20:00,31.29,31.34,31.29,31.32,25200.0,29.8574,29.9051,29.8574,29.8861,25200.0
2013-12-12 10:30:00,31.32,31.39,31.3,31.39,28200.0,29.8861,29.9529,29.867,29.9529,28200.0
2013-12-12 10:40:00,31.39,31.43,31.36,31.43,12600.0,29.9529,29.991,29.9242,29.991,12600.0
2013-12-12 10:50:00,31.43,31.48,31.42,31.48,20000.0,29.991,30.0387,29.9815,30.0387,20000.0
2013-12-12 11:00:00,31.48,31.48,31.43,31.48,16400.0,30.0387,30.0387,29.991,30.0387,16400.0
2013-12-12 11:10:00,31.48,31.48,31.45,31.45,9400.0,30.0387,30.0387,30.0101,30.0101,9400.0
2013-12-12 11:20:00,31.45,31.45,31.38,31.38,18600.0,30.0101,30.0101,29.9433,29.9433,18600.0
2013-12-12 11:30:00,31.38,31.46,31.38,31.45,16600.0,29.9433,30.0196,29.9433,30.0101,16600.0
2013-12-12 11:40:00,31.46,31.49,31.46,31.49,13400.0,30.0196,30.0483,30.0196,30.0483,13400.0
2013-12-12 11:50:00,31.5,31.52,31.47,31.48,22600.0,30.0578,30.0769,30.0292,30.0387,22600.0
2013-12-12 12:00:00,31.48,31.48,31.45,31.45,14400.0,30.0387,30.0387,30.0101,30.0101,14400.0
2013-12-12 12:10:00,31.46,31.47,31.4,31.4,14600.0,30.0196,30.0292,29.9624,29.9624,14600.0
2013-12-12 12:20:00,31.39,31.4,31.34,31.35,32200.0,29.9529,29.9624,29.9051,29.9147,32200.0
2013-12-12 12:30:00,31.36,31.36,31.34,31.35,26000.0,29.9242,29.9242,29.9051,29.9147,26000.0
2013-12-12 12:40:00,31.34,31.35,31.34,31.35,18800.0,29.9051,29.9147,29.9051,29.9147,18800.0
2013-12-12 12:50:00,31.35,31.35,31.34,31.34,24400.0,29.9147,29.9147,29.9051,29.9051,24400.0
2013-12-12 13:00:00,31.34,31.36,31.34,31.36,20400.0,29.9051,29.9242,29.9051,29.9242,20400.0
2013-12-12 13:10:00,31.36,31.39,31.36,31.38,11200.0,29.9242,29.9529,29.9242,29.9433,11200.0
2013-12-12 13:20:00,31.39,31.41,31.37,31.38,16000.0,29.9529,29.9719,29.9338,29.9433,16000.0
2013-12-12 13:30:00,31.38,31.4,31.36,31.4,16200.0,29.9433,29.9624,29.9242,29.9624,16200.0
2013-12-12 13:40:00,31.42,31.42,31.41,31.41,13400.0,29.9815,29.9815,29.9719,29.9719,13400.0
2013-12-12 13:50:00,31.41,31.41,31.37,31.37,15800.0,29.9719,29.9719,29.9338,29.9338,15800.0
2013-12-12 14:00:00,31.38,31.38,31.34,31.36,130800.0,29.9433,29.9433,29.9051,29.9242,130800.0
2013-12-12 14:10:00,31.38,31.44,31.38,31.44,23600.0,29.9433,30.0006,29.9433,30.0006,23600.0
2013-12-12 14:20:00,31.43,31.5,31.43,31.49,41600.0,29.991,30.0578,29.991,30.0483,41600.0
2013-12-12 14:30:00,31.49,31.52,31.48,31.49,17200.0,30.0483,30.0769,30.0387,30.0483,17200.0
2013-12-12 14:40:00,31.48,31.5,31.46,31.47,28200.0,30.0387,30.0578,30.0196,30.0292,28200.0
2013-12-12 14:50:00,31.47,31.54,31.47,31.53,24000.0,30.0292,30.096,30.0292,30.0864,24000.0
2013-12-12 15:00:00,31.52,31.53,31.5,31.52,19200.0,30.0769,30.0864,30.0578,30.0769,19200.0
2013-12-12 15:10:00,31.53,31.53,31.47,31.48,42800.0,30.0864,30.0864,30.0292,30.0387,42800.0
2013-12-12 15:20:00,31.48,31.49,31.47,31.48,32200.0,30.0387,30.0483,30.0292,30.0387,32200.0
2013-12-12 15:30:00,31.49,31.52,31.47,31.47,30200.0,30.0483,30.0769,30.0292,30.0292,30200.0
2013-12-12 15:40:00,31.47,31.48,31.41,31.41,87000.0,30.0292,30.0387,29.9719,29.9719,87000.0
2013-12-12 15:50:00,31.4,31.41,31.36,31.4,108800.0,29.9624,29.9719,29.9242,29.9624,108800.0
2013-12-13 09:30:00,31.5,31.61,31.42,31.58,15000.0,30.0578,30.1628,29.9815,30.1342,15000.0
2013-12-13 09:40:00,31.55,31.55,31.4,31.41,12600.0,30.1055,30.1055,29.9624,29.9719,12600.0
2013-12-13 09:50:00,31.42,31.45,31.33,31.35,16000.0,29.9815,30.0101,29.8956,29.9147,16000.0
2013-12-13 10:00:00,31.35,31.4,31.34,31.36,8400.0,29.9147,29.9624,29.9051,29.9242,8400.0
2013-12-13 10:10:00,31.36,31.36,31.29,31.29,21000.0,29.9242,29.9242,29.8574,29.8574,21000.0
2013-12-13 10:20:00,31.28,31.34,31.28,31.32,10600.0,29.8479,29.9051,29.8479,29.8861,10600.0
2013-12-13 10:30:00,31.33,31.41,31.33,31.41,13800.0,29.8956,29.9719,29.8956,29.9719,13800.0
2013-12-13 10:40:00,31.43,31.43,31.37,31.38,11200.0,29.991,29.991,29.9338,29.9433,11200.0
2013-12-13 10:50:00,31.38,31.41,31.37,31.37,12400.0,29.9433,29.9719,29.9338,29.9338,12400.0
2013-12-13 11:00:00,31.39,31.4,31.34,31.38,11200.0,29.9529,29.9624,29.9051,29.9433,11200.0
2013-12-13 11:10:00,31.39,31.44,31.39,31.42,12000.0,29.9529,30.0006,29.9529,29.9815,12000.0
2013-12-13 11:20:00,31.41,31.42,31.35,31.35,13600.0,29.9719,29.9815,29.9147,29.9147,13600.0
2013-12-13 11:30:00,31.33,31.36,31.33,31.36,12800.0,29.8956,29.9242,29.8956,29.9242,12800.0
2013-12-13 11:40:00,31.37,31.39,31.35,31.35,11000.0,29.9338,29.9529,29.9147,29.9147,11000.0
2013-12-13 11:50:00,31.35,31.38,31.33,31.38,12000.0,29.9147,29.9433,29.8956,29.9433,12000.0
2013-12-13 12:00:00,31.39,31.4,31.36,31.39,14800.0,29.9529,29.9624,29.9242,29.9529,14800.0
2013-12-13 12:10:00,31.39,31.4,31.38,31.39,14400.0,29.9529,29.9624,29.9433,29.9529,14400.0
2013-12-13 12:20:00,31.39,31.41,31.39,31.41,19000.0,29.9529,29.9719,29.9529,29.9719,19000.0
2013-12-13 12:30:00,31.4,31.4,31.39,31.39,15200.0,29.9624,29.9624,29.9529,29.9529,15200.0
2013-12-13 12:40:00,31.4,31.4,31.34,31.34,33600.0,29.9624,29.9624,29.9051,29.9051,33600.0
2013-12-13 12:50:00,31.35,31.38,31.35,31.38,17000.0,29.9147,29.9433,29.9147,29.9433,17000.0
2013-12-13 13:00:00,31.38,31.38,31.37,31.38,13200.0,29.9433,29.9433,29.9338,29.9433,13200.0
2013-12-13 13:10:00,31.38,31.4,31.37,31.39,25200.0,29.9433,29.9624,29.9338,29.9529,25200.0
2013-12-13 13:20:00,31.39,31.4,31.38,31.39,10200.0,29.9529,29.9624,29.9433,29.9529,10200.0
2013-12-13 13:30:00,31.4,31.4,31.39,31.4,18600.0,29.9624,29.9624,29.9529,29.9624,18600.0
2013-12-13 13:40:00,31.4,31.43,31.39,31.43,19000.0,29.9624,29.991,29.9529,29.991,19000.0
2013-12-13 13:50:00,31.42,31.42,31.38,31.39,14400.0,29.9815,29.9815,29.9433,29.9529,14400.0
2013-12-13 14:00:00,31.39,31.39,31.32,31.33,22800.0,29.9529,29.9529,29.8861,29.8956,22800.0
2013-12-13 14:10:00,31.33,31.34,31.3,31.31,16800.0,29.8956,29.9051,29.867,29.8765,16800.0
2013-12-13 14:20:00,31.31,31.32,31.29,31.31,40600.0,29.8765,29.8861,29.8574,29.8765,40600.0
2013-12-13 14:30:00,31.32,31.39,31.32,31.39,20800.0,29.8861,29.9529,29.8861,29.9529,20800.0
2013-12-13 14:40:00,31.39,31.43,31.39,31.41,22000.0,29.9529,29.991,29.9529,29.9719,22000.0
2013-12-13 14:50:00,31.41,31.43,31.4,31.43,16400.0,29.9719,29.991,29.9624,29.991,16400.0
2013-12-13 15:00:00,31.42,31.43,31.42,31.42,25800.0,29.9815,29.991,29.9815,29.9815,25800.0
2013-12-13 15:10:00,31.42,31.43,31.42,31.43,22600.0,29.9815,29.991,29.9815,29.991,22600.0
2013-12-13 15:20:00,31.43,31.47,31.42,31.46,26600.0,29.991,30.0292,29.9815,30.0196,26600.0
2013-12-13 15:30:00,31.45,31.46,31.41,31.41,31200.0,30.0101,30.0196,29.9719,29.9719,31200.0
2013-12-13 15:40:00,31.41,31.41,31.4,31.41,37800.0,29.9719,29.9719,29.9624,29.9719,37800.0
2013-12-13 15:50:00,31.41,31.42,31.38,31.39,113800.0,29.9719,29.9815,29.9433,29.9529,113800.0
2013-12-16 09:30:00,31.54,31.6,31.43,31.48,56400.0,30.096,30.1532,29.991,30.0387,56400.0
2013-12-16 09:40:00,31.42,31.5,31.42,31.45,42400.0,29.9815,30.0578,29.9815,30.0101,42400.0
2013-12-16 09:50:00,31.46,31.5,31.46,31.49,27800.0,30.0196,30.0578,30.0196,30.0483,27800.0
2013-12-16 10:00:00,31.49,31.5,31.48,31.48,27200.0,30.0483,30.0578,30.0387,30.0387,27200.0
2013-12-16 10:10:00,31.49,31.49,31.4,31.41,23800.0,30.0483,30.0483,29.9624,29.9719,23800.0
2013-12-16 10:20:00,31.42,31.46,31.41,31.46,14400.0,29.9815,30.0196,29.9719,30.0196,14400.0
2013-12-16 10:30:00,31.45,31.46,31.39,31.45,28000.0,30.0101,30.0196,29.9529,30.0101,28000.0
2013-12-16 10:40:00,31.45,31.51,31.45,31.51,16200.0,30.0101,30.0674,30.0101,30.0674,16200.0
2013-12-16 10:50:00,31.53,31.55,31.51,31.54,10000.0,30.0864,30.1055,30.0674,30.096,10000.0
2013-12-16 11:00:00,31.55,31.55,31.48,31.52,15600.0,30.1055,30.1055,30.0387,30.0769,15600.0
2013-12-16 11:10:00,31.5,31.54,31.49,31.51,23600.0,30.0578,30.096,30.0483,30.0674,23600.0
2013-12-16 11:20:00,31.52,31.53,31.5,31.52,9600.0,30.0769,30.0864,30.0578,30.0769,9600.0
2013-12-16 11:30:00,31.5,31.53,31.48,31.48,9000.0,30.0578,30.0864,30.0387,30.0387,9000.0
2013-12-16 11:40:00,31.48,31.51,31.47,31.47,15600.0,30.0387,30.0674,30.0292,30.0292,15600.0
2013-12-16 11:50:00,31.48,31.53,31.48,31.52,8400.0,30.0387,30.0864,30.0387,30.0769,8400.0
2013-12-16 12:00:00,31.52,31.52,31.49,31.5,11800.0,30.0769,30.0769,30.0483,30.0578,11800.0
2013-12-16 12:10:00,31.5,31.52,31.47,31.5,15200.0,30.0578,30.0769,30.0292,30.0578,15200.0
2013-12-16 12:20:00,31.49,31.49,31.39,31.39,53000.0,30.0483,30.0483,29.9529,29.9529,53000.0
2013-12-16 12:30:00,31.41,31.5,31.39,31.47,18800.0,29.9719,30.0578,29.9529,30.0292,18800.0
2013-12-16 12:40:00,31.48,31.48,31.43,31.44,44200.0,30.0387,30.0387,29.991,30.0006,44200.0
2013-12-16 12:50:00,31.44,31.46,31.4,31.42,30200.0,30.0006,30.0196,29.9624,29.9815,30200.0
2013-12-16 13:00:00,31.41,31.42,31.36,31.37,25000.0,29.9719,29.9815,29.9242,29.9338,25000.0
2013-12-16 13:10:00,31.37,31.38,31.35,31.37,17800.0,29.9338,29.9433,29.9147,29.9338,17800.0
2013-12-16 13:20:00,31.37,31.43,31.36,31.43,18000.0,29.9338,29.991,29.9242,29.991,18000.0
2013-12-16 13:30:00,31.43,31.43,31.37,31.37,27400.0,29.991,29.991,29.9338,29.9338,27400.0
2013-12-16 13:40:00,31.38,31.44,31.38,31.44,16000.0,29.9433,30.0006,29.9433,30.0006,16000.0
2013-12-16 13:50:00,31.44,31.52,31.43,31.5,19000.0,30.0006,30.0769,29.991,30.0578,19000.0
2013-12-16 14:00:00,31.52,31.56,31.51,31.54,25800.0,30.0769,30.1151,30.0674,30.096,25800.0
2013-12-16 14:10:00,31.53,31.58,31.53,31.55,47200.0,30.0864,30.1342,30.0864,30.1055,47200.0
2013-12-16 14:20:00,31.56,31.56,31.53,31.54,33000.0,30.1151,30.1151,30.0864,30.096,33000.0
2013-12-16 14:30:00,31.54,31.55,31.5,31.5,26200.0,30.096,30.1055,30.0578,30.0578,26200.0
2013-12-16 14:40:00,31.5,31.52,31.47,31.47,30400.0,30.0578,30.0769,30.0292,30.0292,30400.0
2013-12-16 14:50:00,31.47,31.5,31.47,31.49,19200.0,30.0292,30.0578,30.0292,30.0483,19200.0
2013-12-16 15:00:00,31.49,31.52,31.49,31.5,25600.0,30.0483,30.0769,30.0483,30.0578,25600.0
2013-12-16 15:10:00,31.5,31.5,31.48,31.49,101200.0,30.0578,30.0578,30.0387,30.0483,101200.0
2013-12-16 15:20:00,31.49,31.53,31.48,31.53,19800.0,30.0483,30.0864,30.0387,30.0864,19800.0
2013-12-16 15:30:00,31.53,31.54,31.52,31.54,37200.0,30.0864,30.096,30.0769,30.096,37200.0
2013-12-16 15:40:00,31.53,31.55,31.52,31.55,53000.0,30.0864,30.1055,30.0769,30.1055,53000.0
2013-12-16 15:50:00,31.54,31.56,31.51,31.53,133800.0,30.096,30.1151,30.0674,30.0864,133800.0
2013-12-17 09:30:00,31.58,31.62,31.36,31.45,29400.0,30.1342,30.1723,29.9242,30.0101,29400.0
2013-12-17 09:40:00,31.47,31.55,31.43,31.53,29800.0,30.0292,30.1055,29.991,30.0864,29800.0
2013-12-17 09:50:00,31.52,31.52,31.46,31.48,30600.0,30.0769,30.0769,30.0196,30.0387,30600.0
2013-12-17 10:00:00,31.47,31.58,31.47,31.58,14400.0,30.0292,30.1342,30.0292,30.1342,14400.0
2013-12-17 10:10:00,31.59,31.61,31.54,31.56,82600.0,30.1437,30.1628,30.096,30.1151,82600.0
2013-12-17 10:20:00,31.55,31.58,31.54,31.57,29600.0,30.1055,30.1342,30.096,30.1246,29600.0
2013-12-17 10:30:00,31.56,31.6,31.52,31.57,25000.0,30.1151,30.1532,30.0769,30.1246,25000.0
2013-12-17 10:40:00,31.57,31.59,31.49,31.49,29600.0,30.1246,30.1437,30.0483,30.0483,29600.0
2013-12-17 10:50:00,31.5,31.5,31.47,31.48,10600.0,30.0578,30.0578,30.0292,30.0387,10600.0
2013-12-17 11:00:00,31.49,31.49,31.44,31.47,12200.0,30.0483,30.0483,30.0006,30.0292,12200.0
2013-12-17 11:10:00,31.46,31.48,31.46,31.47,12400.0,30.0196,30.0387,30.0196,30.0292,12400.0
2013-12-17 11:20:00,31.48,31.48,31.43,31.43,11800.0,30.0387,30.0387,29.991,29.991,11800.0
2013-12-17 11:30:00,31.43,31.44,31.4,31.44,9600.0,29.991,30.0006,29.9624,30.0006,9600.0
2013-12-17 11:40:00,31.44,31.44,31.39,31.4,36400.0,30.0006,30.0006,29.9529,29.9624,36400.0
2013-12-17 11:50:00,31.4,31.43,31.4,31.4,12200.0,29.9624,29.991,29.9624,29.9624,12200.0
2013-12-17 12:00:00,31.4,31.41,31.39,31.39,17800.0,29.9624,29.9719,29.9529,29.9529,17800.0
2013-12-17 12:10:00,31.39,31.43,31.38,31.42,18200.0,29.9529,29.991,29.9433,29.9815,18200.0
2013-12-17 12:20:00,31.42,31.44,31.4,31.44,24600.0,29.9815,30.0006,29.9624,30.0006,24600.0
2013-12-17 12:30:00,31.45,31.52,31.44,31.5,10400.0,30.0101,30.0769,30.0006,30.0578,10400.0
2013-12-17 12:40:00,31.5,31.55,31.5,31.55,5600.0,30.0578,30.1055,30.0578,30.1055,5600.0
2013-12-17 12:50:00,31.56,31.59,31.55,31.57,34400.0,30.1151,30.1437,30.1055,30.1246,34400.0
2013-12-17 13:00:00,31.57,31.59,31.55,31.57,14000.0,30.1246,30.1437,30.1055,30.1246,14000.0
2013-12-17 13:10:00,31.57,31.6,31.57,31.58,21400.0,30.1246,30.1532,30.1246,30.1342,21400.0
2013-12-17 13:20:00,31.59,31.59,31.57,31.59,15000.0,30.1437,30.1437,30.1246,30.1437,15000.0
2013-12-17 13:30:00,31.59,31.6,31.57,31.58,11600.0,30.1437,30.1532,30.1246,30.1342,11600.0
2013-12-17 13:40:00,31.58,31.59,31.56,31.57,14000.0,30.1342,30.1437,30.1151,30.1246,14000.0
2013-12-17 13:50:00,31.57,31.58,31.56,31.57,17000.0,30.1246,30.1342,30.1151,30.1246,17000.0
2013-12-17 14:00:00,31.58,31.61,31.58,31.6,28400.0,30.1342,30.1628,30.1342,30.1532,28400.0
2013-12-17 14:10:00,31.6,31.61,31.58,31.61,53400.0,30.1532,30.1628,30.1342,30.1628,53400.0
2013-12-17 14:20:00,31.61,31.66,31.61,31.66,20000.0,30.1628,30.2105,30.1628,30.2105,20000.0
2013-12-17 14:30:00,31.66,31.66,31.63,31.64,16800.0,30.2105,30.2105,30.1819,30.1914,16800.0
2013-12-17 14:40:00,31.63,31.67,31.63,31.67,16800.0,30.1819,30.22,30.1819,30.22,16800.0
2013-12-17 14:50:00,31.67,31.68,31.65,31.66,29800.0,30.22,30.2296,30.2009,30.2105,29800.0
2013-12-17 15:00:00,31.67,31.73,31.67,31.73,21800.0,30.22,30.2773,30.22,30.2773,21800.0
2013-12-17 15:10:00,31.72,31.72,31.71,31.71,24000.0,30.2677,30.2677,30.2582,30.2582,24000.0
2013-12-17 15:20:00,31.71,31.73,31.65,31.65,55600.0,30.2582,30.2773,30.2009,30.2009,55600.0
2013-12-17 15:30:00,31.65,31.68,31.65,31.68,26200.0,30.2009,30.2296,30.2009,30.2296,26200.0
2013-12-17 15:40:00,31.68,31.7,31.67,31.68,33400.0,30.2296,30.2487,30.22,30.2296,33400.0
2013-12-17 15:50:00,31.68,31.7,31.67,31.68,106800.0,30.2296,30.2487,30.22,30.2296,106800.0
2013-12-18 09:30:00,31.19,31.23,31.0,31.11,135600.0,29.762,29.8002,29.5807,29.6857,135600.0
2013-12-18 09:40:00,31.1,31.21,30.97,31.18,147400.0,29.6761,29.7811,29.5521,29.7525,147400.0
2013-12-18 09:50:00,31.15,31.17,31.0,31.04,39000.0,29.7238,29.7429,29.5807,29.6189,39000.0
2013-12-18 10:00:00,31.05,31.07,30.98,31.05,59000.0,29.6284,29.6475,29.5616,29.6284,59000.0
2013-12-18 10:10:00,31.05,31.09,31.05,31.08,33800.0,29.6284,29.6666,29.6284,29.657,33800.0
2013-12-18 10:20:00,31.08,31.14,31.07,31.14,32200.0,29.657,29.7143,29.6475,29.7143,32200.0
2013-12-18 10:30:00,31.14,31.21,31.14,31.17,20000.0,29.7143,29.7811,29.7143,29.7429,20000.0
2013-12-18 10:40:00,31.18,31.18,31.11,31.15,25400.0,29.7525,29.7525,29.6857,29.7238,25400.0
2013-12-18 10:50:00,31.15,31.18,31.13,31.15,26400.0,29.7238,29.7525,29.7048,29.7238,26400.0
2013-12-18 11:00:00,31.15,31.15,31.11,31.12,25400.0,29.7238,29.7238,29.6857,29.6952,25400.0
2013-12-18 11:10:00,31.12,31.15,31.11,31.13,23200.0,29.6952,29.7238,29.6857,29.7048,23200.0
2013-12-18 11:20:00,31.13,31.15,31.13,31.14,20600.0,29.7048,29.7238,29.7048,29.7143,20600.0
2013-12-18 11:30:00,31.14,31.15,31.13,31.13,24600.0,29.7143,29.7238,29.7048,29.7048,24600.0
2013-12-18 11:40:00,31.13,31.13,31.04,31.04,35800.0,29.7048,29.7048,29.6189,29.6189,35800.0
2013-12-18 11:50:00,31.04,31.08,31.03,31.07,33200.0,29.6189,29.657,29.6093,29.6475,33200.0
2013-12-18 12:00:00,31.07,31.11,31.07,31.08,29800.0,29.6475,29.6857,29.6475,29.657,29800.0
2013-12-18 12:10:00,31.09,31.13,31.09,31.12,14400.0,29.6666,29.7048,29.6666,29.6952,14400.0
2013-12-18 12:20:00,31.12,31.12,31.1,31.1,21000.0,29.6952,29.6952,29.6761,29.6761,21000.0
2013-12-18 12:30:00,31.11,31.13,31.07,31.07,26200.0,29.6857,29.7048,29.6475,29.6475,26200.0
2013-12-18 12:40:00,31.07,31.09,31.06,31.06,24200.0,29.6475,29.6666,29.638,29.638,24200.0
2013-12-18 12:50:00,31.06,31.08,31.03,31.03,23600.0,29.638,29.657,29.6093,29.6093,23600.0
2013-12-18 13:00:00,31.03,31.04,30.98,30.99,20600.0,29.6093,29.6189,29.5616,29.5712,20600.0
2013-12-18 13:10:00,30.98,30.98,30.8,30.84,61400.0,29.5616,29.5616,29.3899,29.428,61400.0
2013-12-18 13:20:00,30.85,30.95,30.84,30.95,27200.0,29.4376,29.533,29.428,29.533,27200.0
2013-12-18 13:30:00,30.97,30.99,30.96,30.99,30800.0,29.5521,29.5712,29.5425,29.5712,30800.0
2013-12-18 13:40:00,31.0,31.06,31.0,31.06,15800.0,29.5807,29.638,29.5807,29.638,15800.0
2013-12-18 13:50:00,31.06,31.2,31.06,31.17,28400.0,29.638,29.7715,29.638,29.7429,28400.0
2013-12-18 14:00:00,31.17,31.18,30.86,31.12,116800.0,29.7429,29.7525,29.4471,29.6952,116800.0
2013-12-18 14:10:00,31.12,31.14,31.05,31.09,45800.0,29.6952,29.7143,29.6284,29.6666,45800.0
2013-12-18 14:20:00,31.09,31.15,31.08,31.15,54200.0,29.6666,29.7238,29.657,29.7238,54200.0
2013-12-18 14:30:00,31.16,31.21,31.16,31.18,85800.0,29.7334,29.7811,29.7334,29.7525,85800.0
2013-12-18 14:40:00,31.18,31.18,31.09,31.09,85000.0,29.7525,29.7525,29.6666,29.6666,85000.0
2013-12-18 14:50:00,31.09,31.18,31.09,31.16,28800.0,29.6666,29.7525,29.6666,29.7334,28800.0
2013-12-18 15:00:00,31.16,31.16,31.1,31.13,52400.0,29.7334,29.7334,29.6761,29.7048,52400.0
2013-12-18 15:10:00,31.14,31.2,31.14,31.2,48000.0,29.7143,29.7715,29.7143,29.7715,48000.0
2013-12-18 15:20:00,31.2,31.25,31.2,31.23,99800.0,29.7715,29.8193,29.7715,29.8002,99800.0
2013-12-18 15:30:00,31.23,31.28,31.22,31.28,124600.0,29.8002,29.8479,29.7906,29.8479,124600.0
2013-12-18 15:40:00,31.28,31.33,31.27,31.31,54000.0,29.8479,29.8956,29.8383,29.8765,54000.0
2013-12-18 15:50:00,31.31,31.43,31.31,31.39,172800.0,29.8765,29.991,29.8765,29.9529,172800.0
2013-12-19 09:30:00,31.47,31.53,31.26,31.53,47000.0,30.0292,30.0864,29.8288,30.0864,47000.0
2013-12-19 09:40:00,31.5,31.55,31.45,31.48,33200.0,30.0578,30.1055,30.0101,30.0387,33200.0
2013-12-19 09:50:00,31.47,31.49,31.4,31.4,30600.0,30.0292,30.0483,29.9624,29.9624,30600.0
2013-12-19 10:00:00,31.4,31.42,31.3,31.3,23200.0,29.9624,29.9815,29.867,29.867,23200.0
2013-12-19 10:10:00,31.32,31.34,31.3,31.31,28400.0,29.8861,29.9051,29.867,29.8765,28400.0
2013-12-19 10:20:00,31.32,31.32,31.23,31.24,34000.0,29.8861,29.8861,29.8002,29.8097,34000.0
2013-12-19 10:30:00,31.24,31.24,31.17,31.17,27000.0,29.8097,29.8097,29.7429,29.7429,27000.0
2013-12-19 10:40:00,31.18,31.19,31.16,31.18,34600.0,29.7525,29.762,29.7334,29.7525,34600.0
2013-12-19 10:50:00,31.17,31.19,31.09,31.09,40800.0,29.7429,29.762,29.6666,29.6666,40800.0
2013-12-19 11:00:00,31.1,31.1,30.99,30.99,67200.0,29.6761,29.6761,29.5712,29.5712,67200.0
2013-12-19 11:10:00,30.99,31.01,30.95,30.96,74200.0,29.5712,29.5902,29.533,29.5425,74200.0
2013-12-19 11:20:00,30.96,31.0,30.94,30.95,28600.0,29.5425,29.5807,29.5235,29.533,28600.0
2013-12-19 11:30:00,30.96,30.98,30.92,30.96,39600.0,29.5425,29.5616,29.5044,29.5425,39600.0
2013-12-19 11:40:00,30.96,30.96,30.89,30.89,35800.0,29.5425,29.5425,29.4757,29.4757,35800.0
2013-12-19 11:50:00,30.9,30.95,30.88,30.89,37800.0,29.4853,29.533,29.4662,29.4757,37800.0
2013-12-19 12:00:00,30.9,30.92,30.79,30.8,51600.0,29.4853,29.5044,29.3803,29.3899,51600.0
2013-12-19 12:10:00,30.8,30.81,30.76,30.77,40400.0,29.3899,29.3994,29.3517,29.3612,40400.0
2013-12-19 12:20:00,30.77,30.81,30.75,30.78,24800.0,29.3612,29.3994,29.3422,29.3708,24800.0
2013-12-19 12:30:00,30.78,30.81,30.78,30.8,26000.0,29.3708,29.3994,29.3708,29.3899,26000.0
2013-12-19 12:40:00,30.8,30.86,30.8,30.84,25000.0,29.3899,29.4471,29.3899,29.428,25000.0
2013-12-19 12:50:00,30.84,30.85,30.78,30.78,33200.0,29.428,29.4376,29.3708,29.3708,33200.0
2013-12-19 13:00:00,30.78,30.78,30.75,30.75,35000.0,29.3708,29.3708,29.3422,29.3422,35000.0
2013-12-19 13:10:00,30.76,30.76,30.75,30.75,36000.0,29.3517,29.3517,29.3422,29.3422,36000.0
2013-12-19 13:20:00,30.75,30.75,30.75,30.75,18800.0,29.3422,29.3422,29.3422,29.3422,18800.0
2013-12-19 13:30:00,30.75,30.75,30.7,30.7,66200.0,29.3422,29.3422,29.2944,29.2944,66200.0
2013-12-19 13:40:00,30.7,30.71,30.61,30.62,66600.0,29.2944,29.304,29.2086,29.2181,66600.0
2013-12-19 13:50:00,30.62,30.7,30.61,30.69,29600.0,29.2181,29.2944,29.2086,29.2849,29600.0
2013-12-19 14:00:00,30.7,30.78,30.7,30.77,36000.0,29.2944,29.3708,29.2944,29.3612,36000.0
2013-12-19 14:10:00,30.78,30.82,30.72,30.73,47600.0,29.3708,29.4089,29.3135,29.3231,47600.0
2013-12-19 14:20:00,30.73,30.75,30.68,30.68,32400.0,29.3231,29.3422,29.2754,29.2754,32400.0
2013-12-19 14:30:00,30.68,30.75,30.68,30.71,30800.0,29.2754,29.3422,29.2754,29.304,30800.0
2013-12-19 14:40:00,30.71,30.72,30.68,30.7,58000.0,29.304,29.3135,29.2754,29.2944,58000.0
2013-12-19 14:50:00,30.69,30.71,30.66,30.7,37200.0,29.2849,29.304,29.2563,29.2944,37200.0
2013-12-19 15:00:00,30.7,30.7,30.68,30.7,57000.0,29.2944,29.2944,29.2754,29.2944,57000.0
2013-12-19 15:10:00,30.69,30.73,30.66,30.73,55600.0,29.2849,29.3231,29.2563,29.3231,55600.0
2013-12-19 15:20:00,30.73,30.75,30.72,30.73,43000.0,29.3231,29.3422,29.3135,29.3231,43000.0
2013-12-19 15:30:00,30.74,30.75,30.68,30.71,92800.0,29.3326,29.3422,29.2754,29.304,92800.0
2013-12-19 15:40:00,30.7,30.77,30.7,30.74,110800.0,29.2944,29.3612,29.2944,29.3326,110800.0
2013-12-19 15:50:00,30.74,30.78,30.74,30.75,176600.0,29.3326,29.3708,29.3326,29.3422,176600.0
2013-12-20 09:30:00,30.78,30.83,30.77,30.78,191200.0,29.3708,29.4185,29.3612,29.3708,191200.0
2013-12-20 09:40:00,30.75,30.88,30.75,30.85,31400.0,29.3422,29.4662,29.3422,29.4376,31400.0
2013-12-20 09:50:00,30.86,30.88,30.84,30.86,43600.0,29.4471,29.4662,29.428,29.4471,43600.0
2013-12-20 10:00:00,30.85,30.9,30.83,30.88,29400.0,29.4376,29.4853,29.4185,29.4662,29400.0
2013-12-20 10:10:00,30.88,31.02,30.87,31.02,18400.0,29.4662,29.5998,29.4567,29.5998,18400.0
2013-12-20 10:20:00,31.01,31.04,31.0,31.04,20200.0,29.5902,29.6189,29.5807,29.6189,20200.0
2013-12-20 10:30:00,31.03,31.08,31.03,31.08,27400.0,29.6093,29.657,29.6093,29.657,27400.0
2013-12-20 10:40:00,31.08,31.09,31.05,31.06,26600.0,29.657,29.6666,29.6284,29.638,26600.0
2013-12-20 10:50:00,31.07,31.09,31.03,31.03,36600.0,29.6475,29.6666,29.6093,29.6093,36600.0
2013-12-20 11:00:00,31.03,31.15,31.03,31.14,38000.0,29.6093,29.7238,29.6093,29.7143,38000.0
2013-12-20 11:10:00,31.15,31.2,31.14,31.17,30800.0,29.7238,29.7715,29.7143,29.7429,30800.0
2013-12-20 11:20:00,31.17,31.21,31.17,31.2,32000.0,29.7429,29.7811,29.7429,29.7715,32000.0
2013-12-20 11:30:00,31.2,31.28,31.2,31.28,25200.0,29.7715,29.8479,29.7715,29.8479,25200.0
2013-12-20 11:40:00,31.29,31.31,31.27,31.28,21200.0,29.8574,29.8765,29.8383,29.8479,21200.0
2013-12-20 11:50:00,31.29,31.29,31.24,31.25,16200.0,29.8574,29.8574,29.8097,29.8193,16200.0
2013-12-20 12:00:00,31.28,31.29,31.26,31.29,14800.0,29.8479,29.8574,29.8288,29.8574,14800.0
2013-12-20 12:10:00,31.3,31.36,31.29,31.36,22800.0,29.867,29.9242,29.8574,29.9242,22800.0
2013-12-20 12:20:00,31.36,31.36,31.33,31.36,25000.0,29.9242,29.9242,29.8956,29.9242,25000.0
2013-12-20 12:30:00,31.36,31.4,31.36,31.4,16800.0,29.9242,29.9624,29.9242,29.9624,16800.0
2013-12-20 12:40:00,31.4,31.4,31.34,31.35,20200.0,29.9624,29.9624,29.9051,29.9147,20200.0
2013-12-20 12:50:00,31.35,31.43,31.35,31.42,27600.0,29.9147,29.991,29.9147,29.9815,27600.0
2013-12-20 13:00:00,31.42,31.46,31.42,31.45,16800.0,29.9815,30.0196,29.9815,30.0101,16800.0
2013-12-20 13:10:00,31.46,31.47,31.43,31.47,15800.0,30.0196,30.0292,29.991,30.0292,15800.0
2013-12-20 13:20:00,31.47,31.48,31.45,31.45,20200.0,30.0292,30.0387,30.0101,30.0101,20200.0
2013-12-20 13:30:00,31.45,31.46,31.38,31.39,25600.0,30.0101,30.0196,29.9433,29.9529,25600.0
2013-12-20 13:40:00,31.38,31.46,31.38,31.43,17800.0,29.9433,30.0196,29.9433,29.991,17800.0
2013-12-20 13:50:00,31.44,31.46,31.43,31.46,23800.0,30.0006,30.0196,29.991,30.0196,23800.0
2013-12-20 14:00:00,31.46,31.48,31.45,31.47,21800.0,30.0196,30.0387,30.0101,30.0292,21800.0
2013-12-20 14:10:00,31.47,31.53,31.46,31.53,25800.0,30.0292,30.0864,30.0196,30.0864,25800.0
2013-12-20 14:20:00,31.52,31.54,31.52,31.54,24600.0,30.0769,30.096,30.0769,30.096,24600.0
2013-12-20 14:30:00,31.54,31.6,31.54,31.6,38200.0,30.096,30.1532,30.096,30.1532,38200.0
2013-12-20 14:40:00,31.59,31.61,31.58,31.61,24400.0,30.1437,30.1628,30.1342,30.1628,24400.0
2013-12-20 14:50:00,31.61,31.61,31.59,31.6,37200.0,30.1628,30.1628,30.1437,30.1532,37200.0
2013-12-20 15:00:00,31.61,31.63,31.59,31.63,30600.0,30.1628,30.1819,30.1437,30.1819,30600.0
2013-12-20 15:10:00,31.64,31.64,31.63,31.63,31600.0,30.1914,30.1914,30.1819,30.1819,31600.0
2013-12-20 15:20:00,31.63,31.64,31.54,31.64,91000.0,30.1819,30.1914,30.096,30.1914,91000.0
2013-12-20 15:30:00,31.64,31.68,31.61,31.65,54600.0,30.1914,30.2296,30.1628,30.2009,54600.0
2013-12-20 15:40:00,31.65,31.7,31.64,31.68,90800.0,30.2009,30.2487,30.1914,30.2296,90800.0
2013-12-20 15:50:00,31.7,31.78,31.67,31.74,330400.0,30.2487,30.325,30.22,30.2868,330400.0
2013-12-23 09:30:00,31.75,31.83,31.51,31.77,41600.0,30.2964,30.3727,30.0674,30.3155,41600.0
2013-12-23 09:40:00,31.8,31.84,31.75,31.79,25800.0,30.3441,30.3822,30.2964,30.3345,25800.0
2013-12-23 09:50:00,31.78,31.85,31.75,31.85,54200.0,30.325,30.3918,30.2964,30.3918,54200.0
2013-12-23 10:00:00,31.85,31.88,31.83,31.87,58200.0,30.3918,30.4204,30.3727,30.4109,58200.0
2013-12-23 10:10:00,31.87,31.91,31.86,31.9,48800.0,30.4109,30.449,30.4013,30.4395,48800.0
2013-12-23 10:20:00,31.91,31.91,31.85,31.88,35800.0,30.449,30.449,30.3918,30.4204,35800.0
2013-12-23 10:30:00,31.88,31.9,31.82,31.85,40400.0,30.4204,30.4395,30.3632,30.3918,40400.0
2013-12-23 10:40:00,31.85,31.88,31.84,31.84,27600.0,30.3918,30.4204,30.3822,30.3822,27600.0
2013-12-23 10:50:00,31.85,31.85,31.8,31.81,22600.0,30.3918,30.3918,30.3441,30.3536,22600.0
2013-12-23 11:00:00,31.81,31.85,31.8,31.82,17000.0,30.3536,30.3918,30.3441,30.3632,17000.0
2013-12-23 11:10:00,31.81,31.86,31.81,31.85,28000.0,30.3536,30.4013,30.3536,30.3918,28000.0
2013-12-23 11:20:00,31.85,31.85,31.8,31.8,18800.0,30.3918,30.3918,30.3441,30.3441,18800.0
2013-12-23 11:30:00,31.81,31.83,31.78,31.78,20000.0,30.3536,30.3727,30.325,30.325,20000.0
2013-12-23 11:40:00,31.78,31.85,31.78,31.85,15400.0,30.325,30.3918,30.325,30.3918,15400.0
2013-12-23 11:50:00,31.85,31.85,31.81,31.81,24400.0,30.3918,30.3918,30.3536,30.3536,24400.0
2013-12-23 12:00:00,31.84,31.85,31.82,31.85,9600.0,30.3822,30.3918,30.3632,30.3918,9600.0
2013-12-23 12:10:00,31.85,31.85,31.83,31.84,37600.0,30.3918,30.3918,30.3727,30.3822,37600.0
2013-12-23 12:20:00,31.84,31.85,31.82,31.83,12200.0,30.3822,30.3918,30.3632,30.3727,12200.0
2013-12-23 12:30:00,31.81,31.84,31.79,31.81,19800.0,30.3536,30.3822,30.3345,30.3536,19800.0
2013-12-23 12:40:00,31.81,31.82,31.79,31.8,18000.0,30.3536,30.3632,30.3345,30.3441,18000.0
2013-12-23 12:50:00,31.81,31.82,31.79,31.82,16600.0,30.3536,30.3632,30.3345,30.3632,16600.0
2013-12-23 13:00:00,31.81,31.83,31.8,31.8,25800.0,30.3536,30.3727,30.3441,30.3441,25800.0
2013-12-23 13:10:00,31.8,31.8,31.79,31.8,16800.0,30.3441,30.3441,30.3345,30.3441,16800.0
2013-12-23 13:20:00,31.8,31.83,31.8,31.83,17200.0,30.3441,30.3727,30.3441,30.3727,17200.0
2013-12-23 13:30:00,31.84,31.85,31.8,31.82,17200.0,30.3822,30.3918,30.3441,30.3632,17200.0
2013-12-23 13:40:00,31.81,31.84,31.81,31.82,14200.0,30.3536,30.3822,30.3536,30.3632,14200.0
2013-12-23 13:50:00,31.81,31.84,31.8,31.8,20000.0,30.3536,30.3822,30.3441,30.3441,20000.0
2013-12-23 14:00:00,31.81,31.82,31.79,31.8,21800.0,30.3536,30.3632,30.3345,30.3441,21800.0
2013-12-23 14:10:00,31.8,31.81,31.79,31.81,29600.0,30.3441,30.3536,30.3345,30.3536,29600.0
2013-12-23 14:20:00,31.81,31.83,31.8,31.82,21200.0,30.3536,30.3727,30.3441,30.3632,21200.0
2013-12-23 14:30:00,31.82,31.85,31.82,31.84,28800.0,30.3632,30.3918,30.3632,30.3822,28800.0
2013-12-23 14:40:00,31.84,31.85,31.82,31.83,60200.0,30.3822,30.3918,30.3632,30.3727,60200.0
2013-12-23 14:50:00,31.82,31.85,31.82,31.84,15800.0,30.3632,30.3918,30.3632,30.3822,15800.0
2013-12-23 15:00:00,31.83,31.85,31.8,31.8,36000.0,30.3727,30.3918,30.3441,30.3441,36000.0
2013-12-23 15:10:00,31.8,31.85,31.8,31.85,27600.0,30.3441,30.3918,30.3441,30.3918,27600.0
2013-12-23 15:20:00,31.85,31.85,31.83,31.85,35800.0,30.3918,30.3918,30.3727,30.3918,35800.0
2013-12-23 15:30:00,31.85,31.85,31.82,31.83,67200.0,30.3918,30.3918,30.3632,30.3727,67200.0
2013-12-23 15:40:00,31.83,31.83,31.81,31.83,53400.0,30.3727,30.3727,30.3536,30.3727,53400.0
2013-12-23 15:50:00,31.83,31.84,31.78,31.8,193600.0,30.3727,30.3822,30.325,30.3441,193600.0
2013-12-24 09:30:00,31.8,31.94,31.8,31.82,14800.0,30.3441,30.4777,30.3441,30.3632,14800.0
2013-12-24 09:40:00,31.79,31.84,31.78,31.78,10600.0,30.3345,30.3822,30.325,30.325,10600.0
2013-12-24 09:50:00,31.79,31.8,31.77,31.77,8200.0,30.3345,30.3441,30.3155,30.3155,8200.0
2013-12-24 10:00:00,31.77,31.82,31.74,31.77,13800.0,30.3155,30.3632,30.2868,30.3155,13800.0
2013-12-24 10:10:00,31.76,31.79,31.73,31.78,8600.0,30.3059,30.3345,30.2773,30.325,8600.0
2013-12-24 10:20:00,31.78,31.82,31.75,31.8,31200.0,30.325,30.3632,30.2964,30.3441,31200.0
2013-12-24 10:30:00,31.79,31.83,31.77,31.79,20800.0,30.3345,30.3727,30.3155,30.3345,20800.0
2013-12-24 10:40:00,31.8,31.8,31.77,31.79,14000.0,30.3441,30.3441,30.3155,30.3345,14000.0
2013-12-24 10:50:00,31.79,31.82,31.75,31.82,8600.0,30.3345,30.3632,30.2964,30.3632,8600.0
2013-12-24 11:00:00,31.8,31.8,31.74,31.77,25000.0,30.3441,30.3441,30.2868,30.3155,25000.0
2013-12-24 11:10:00,31.76,31.78,31.74,31.75,15600.0,30.3059,30.325,30.2868,30.2964,15600.0
2013-12-24 11:20:00,31.75,31.8,31.74,31.74,22800.0,30.2964,30.3441,30.2868,30.2868,22800.0
2013-12-24 11:30:00,31.74,31.8,31.74,31.74,22200.0,30.2868,30.3441,30.2868,30.2868,22200.0
2013-12-24 11:40:00,31.74,31.8,31.73,31.8,17400.0,30.2868,30.3441,30.2773,30.3441,17400.0
2013-12-24 11:50:00,31.8,31.81,31.72,31.76,26800.0,30.3441,30.3536,30.2677,30.3059,26800.0
2013-12-24 12:00:00,31.76,31.83,31.76,31.82,15600.0,30.3059,30.3727,30.3059,30.3632,15600.0
2013-12-24 12:10:00,31.82,31.84,31.78,31.84,32600.0,30.3632,30.3822,30.325,30.3822,32600.0
2013-12-24 12:20:00,31.84,31.86,31.82,31.82,38400.0,30.3822,30.4013,30.3632,30.3632,38400.0
2013-12-24 12:30:00,31.82,31.83,31.8,31.8,20400.0,30.3632,30.3727,30.3441,30.3441,20400.0
2013-12-24 12:40:00,31.81,31.82,31.77,31.78,215800.0,30.3536,30.3632,30.3155,30.325,215800.0
2013-12-24 12:50:00,31.78,31.83,31.78,31.83,64200.0,30.325,30.3727,30.325,30.3727,64200.0
2013-12-26 09:30:00,32.01,32.01,31.61,31.88,70400.0,30.5445,30.5445,30.1628,30.4204,70400.0
2013-12-26 09:40:00,31.88,31.97,31.85,31.9,296400.0,30.4204,30.5063,30.3918,30.4395,296400.0
2013-12-26 09:50:00,31.9,31.97,31.89,31.89,14000.0,30.4395,30.5063,30.43,30.43,14000.0
2013-12-26 10:00:00,31.89,31.94,31.89,31.91,38200.0,30.43,30.4777,30.43,30.449,38200.0
2013-12-26 10:10:00,31.92,31.92,31.89,31.91,15400.0,30.4586,30.4586,30.43,30.449,15400.0
2013-12-26 10:20:00,31.91,31.93,31.89,31.9,21600.0,30.449,30.4681,30.43,30.4395,21600.0
2013-12-26 10:30:00,31.93,31.93,31.88,31.91,30800.0,30.4681,30.4681,30.4204,30.449,30800.0
2013-12-26 10:40:00,31.92,31.92,31.89,31.9,16000.0,30.4586,30.4586,30.43,30.4395,16000.0
2013-12-26 10:50:00,31.88,31.9,31.86,31.89,4600.0,30.4204,30.4395,30.4013,30.43,4600.0
2013-12-26 11:00:00,31.89,31.9,31.83,31.85,22400.0,30.43,30.4395,30.3727,30.3918,22400.0
2013-12-26 11:10:00,31.85,31.86,31.83,31.86,14000.0,30.3918,30.4013,30.3727,30.4013,14000.0
2013-12-26 11:20:00,31.84,31.87,31.83,31.83,8600.0,30.3822,30.4109,30.3727,30.3727,8600.0
2013-12-26 11:30:00,31.83,31.83,31.79,31.83,32200.0,30.3727,30.3727,30.3345,30.3727,32200.0
2013-12-26 11:40:00,31.81,31.86,31.81,31.85,13800.0,30.3536,30.4013,30.3536,30.3918,13800.0
2013-12-26 11:50:00,31.84,31.85,31.83,31.83,5000.0,30.3822,30.3918,30.3727,30.3727,5000.0
2013-12-26 12:00:00,31.85,31.85,31.83,31.83,3000.0,30.3918,30.3918,30.3727,30.3727,3000.0
2013-12-26 12:10:00,31.84,31.84,31.82,31.82,3400.0,30.3822,30.3822,30.3632,30.3632,3400.0
2013-12-26 12:20:00,31.83,31.86,31.83,31.86,23000.0,30.3727,30.4013,30.3727,30.4013,23000.0
2013-12-26 12:30:00,31.86,31.86,31.83,31.85,7000.0,30.4013,30.4013,30.3727,30.3918,7000.0
2013-12-26 12:40:00,31.85,31.86,31.85,31.86,7600.0,30.3918,30.4013,30.3918,30.4013,7600.0
2013-12-26 12:50:00,31.86,31.86,31.84,31.86,7000.0,30.4013,30.4013,30.3822,30.4013,7000.0
2013-12-26 13:00:00,31.86,31.86,31.83,31.85,20600.0,30.4013,30.4013,30.3727,30.3918,20600.0
2013-12-26 13:10:00,31.85,31.86,31.84,31.85,10200.0,30.3918,30.4013,30.3822,30.3918,10200.0
2013-12-26 13:20:00,31.85,31.86,31.85,31.85,12200.0,30.3918,30.4013,30.3918,30.3918,12200.0
2013-12-26 13:30:00,31.85,31.89,31.85,31.87,32600.0,30.3918,30.43,30.3918,30.4109,32600.0
2013-12-26 13:40:00,31.87,31.94,31.87,31.94,32200.0,30.4109,30.4777,30.4109,30.4777,32200.0
2013-12-26 13:50:00,31.95,32.0,31.95,31.99,55800.0,30.4872,30.5349,30.4872,30.5254,55800.0
2013-12-26 14:00:00,32.0,32.01,31.98,31.99,40600.0,30.5349,30.5445,30.5158,30.5254,40600.0
2013-12-26 14:10:00,32.0,32.0,31.94,31.96,17000.0,30.5349,30.5349,30.4777,30.4968,17000.0
2013-12-26 14:20:00,31.95,31.96,31.94,31.95,18400.0,30.4872,30.4968,30.4777,30.4872,18400.0
2013-12-26 14:30:00,31.95,31.95,31.91,31.91,16600.0,30.4872,30.4872,30.449,30.449,16600.0
2013-12-26 14:40:00,31.91,31.91,31.85,31.87,26400.0,30.449,30.449,30.3918,30.4109,26400.0
2013-12-26 14:50:00,31.86,31.9,31.86,31.9,13000.0,30.4013,30.4395,30.4013,30.4395,13000.0
2013-12-26 15:00:00,31.91,31.94,31.9,31.92,32400.0,30.449,30.4777,30.4395,30.4586,32400.0
2013-12-26 15:10:00,31.92,31.93,31.92,31.93,23000.0,30.4586,30.4681,30.4586,30.4681,23000.0
2013-12-26 15:20:00,31.93,31.93,31.91,31.93,21200.0,30.4681,30.4681,30.449,30.4681,21200.0
2013-12-26 15:30:00,31.93,31.93,31.89,31.91,28600.0,30.4681,30.4681,30.43,30.449,28600.0
2013-12-26 15:40:00,31.91,31.94,31.89,31.91,55800.0,30.449,30.4777,30.43,30.449,55800.0
2013-12-26 15:50:00,31.91,31.93,31.85,31.88,144800.0,30.449,30.4681,30.3918,30.4204,144800.0
2013-12-27 09:30:00,32.07,32.1,32.01,32.06,33400.0,30.6017,30.6303,30.5445,30.5922,33400.0
2013-12-27 09:40:00,32.06,32.06,31.98,31.99,14600.0,30.5922,30.5922,30.5158,30.5254,14600.0
2013-12-27 09:50:00,32.02,32.02,31.98,31.98,13000.0,30.554,30.554,30.5158,30.5158,13000.0
2013-12-27 10:00:00,31.95,31.98,31.91,31.98,12400.0,30.4872,30.5158,30.449,30.5158,12400.0
2013-12-27 10:10:00,31.98,32.01,31.97,32.0,9200.0,30.5158,30.5445,30.5063,30.5349,9200.0
2013-12-27 10:20:00,32.0,32.01,31.93,31.93,14800.0,30.5349,30.5445,30.4681,30.4681,14800.0
2013-12-27 10:30:00,31.95,31.99,31.91,31.98,16800.0,30.4872,30.5254,30.449,30.5158,16800.0
2013-12-27 10:40:00,31.99,31.99,31.93,31.98,57000.0,30.5254,30.5254,30.4681,30.5158,57000.0
2013-12-27 10:50:00,31.98,32.04,31.98,31.98,18800.0,30.5158,30.5731,30.5158,30.5158,18800.0
2013-12-27 11:00:00,31.98,32.01,31.95,31.98,18200.0,30.5158,30.5445,30.4872,30.5158,18200.0
2013-12-27 11:10:00,31.99,32.02,31.99,32.01,21200.0,30.5254,30.554,30.5254,30.5445,21200.0
2013-12-27 11:20:00,32.01,32.01,31.96,32.0,12400.0,30.5445,30.5445,30.4968,30.5349,12400.0
2013-12-27 11:30:00,32.02,32.02,31.94,31.94,14200.0,30.554,30.554,30.4777,30.4777,14200.0
2013-12-27 11:40:00,31.96,31.96,31.93,31.95,10800.0,30.4968,30.4968,30.4681,30.4872,10800.0
2013-12-27 11:50:00,31.95,31.96,31.92,31.96,7000.0,30.4872,30.4968,30.4586,30.4968,7000.0
2013-12-27 12:00:00,31.95,31.97,31.93,31.97,9000.0,30.4872,30.5063,30.4681,30.5063,9000.0
2013-12-27 12:10:00,31.97,32.0,31.96,31.97,13000.0,30.5063,30.5349,30.4968,30.5063,13000.0
2013-12-27 12:20:00,31.97,31.98,31.94,31.94,8400.0,30.5063,30.5158,30.4777,30.4777,8400.0
2013-12-27 12:30:00,31.94,31.97,31.94,31.95,7800.0,30.4777,30.5063,30.4777,30.4872,7800.0
2013-12-27 12:40:00,31.96,31.96,31.93,31.94,7000.0,30.4968,30.4968,30.4681,30.4777,7000.0
2013-12-27 12:50:00,31.94,31.95,31.92,31.93,8400.0,30.4777,30.4872,30.4586,30.4681,8400.0
2013-12-27 13:00:00,31.93,31.96,31.93,31.95,6600.0,30.4681,30.4968,30.4681,30.4872,6600.0
2013-12-27 13:10:00,31.95,31.95,31.93,31.93,10800.0,30.4872,30.4872,30.4681,30.4681,10800.0
2013-12-27 13:20:00,31.92,31.92,31.91,31.91,7000.0,30.4586,30.4586,30.449,30.449,7000.0
2013-12-27 13:30:00,31.91,31.93,31.91,31.93,9000.0,30.449,30.4681,30.449,30.4681,9000.0
2013-12-27 13:40:00,31.93,31.93,31.9,31.91,12000.0,30.4681,30.4681,30.4395,30.449,12000.0
2013-12-27 13:50:00,31.92,31.93,31.9,31.93,10800.0,30.4586,30.4681,30.4395,30.4681,10800.0
2013-12-27 14:00:00,31.93,31.95,31.93,31.95,16800.0,30.4681,30.4872,30.4681,30.4872,16800.0
2013-12-27 14:10:00,31.94,31.96,31.93,31.96,15800.0,30.4777,30.4968,30.4681,30.4968,15800.0
2013-12-27 14:20:00,31.97,31.97,31.95,31.96,22200.0,30.5063,30.5063,30.4872,30.4968,22200.0
2013-12-27 14:30:00,31.95,31.97,31.94,31.95,20000.0,30.4872,30.5063,30.4777,30.4872,20000.0
2013-12-27 14:40:00,31.95,31.98,31.94,31.97,10800.0,30.4872,30.5158,30.4777,30.5063,10800.0
2013-12-27 14:50:00,31.97,31.99,31.97,31.97,16200.0,30.5063,30.5254,30.5063,30.5063,16200.0
2013-12-27 15:00:00,31.97,31.97,31.95,31.96,26200.0,30.5063,30.5063,30.4872,30.4968,26200.0
2013-12-27 15:10:00,31.95,31.97,31.95,31.97,13400.0,30.4872,30.5063,30.4872,30.5063,13400.0
2013-12-27 15:20:00,31.97,31.98,31.95,31.95,60800.0,30.5063,30.5158,30.4872,30.4872,60800.0
2013-12-27 15:30:00,31.95,31.96,31.93,31.93,31000.0,30.4872,30.4968,30.4681,30.4681,31000.0
2013-12-27 15:40:00,31.95,31.96,31.91,31.95,43400.0,30.4872,30.4968,30.449,30.4872,43400.0
2013-12-27 15:50:00,31.95,31.96,31.9,31.91,81000.0,30.4872,30.4968,30.4395,30.449,81000.0
2013-12-30 09:30:00,31.9,32.02,31.8,31.88,14000.0,30.4395,30.554,30.3441,30.4204,14000.0
2013-12-30 09:40:00,31.88,31.98,31.88,31.97,32400.0,30.4204,30.5158,30.4204,30.5063,32400.0
2013-12-30 09:50:00,31.98,32.04,31.97,32.03,27800.0,30.5158,30.5731,30.5063,30.5635,27800.0
2013-12-30 10:00:00,32.03,32.07,32.01,32.01,23800.0,30.5635,30.6017,30.5445,30.5445,23800.0
2013-12-30 10:10:00,32.02,32.07,32.01,32.07,27400.0,30.554,30.6017,30.5445,30.6017,27400.0
2013-12-30 10:20:00,32.07,32.09,32.02,32.02,26600.0,30.6017,30.6208,30.554,30.554,26600.0
2013-12-30 10:30:00,32.02,32.12,32.0,32.07,32200.0,30.554,30.6494,30.5349,30.6017,32200.0
2013-12-30 10:40:00,32.08,32.08,32.02,32.03,21600.0,30.6113,30.6113,30.554,30.5635,21600.0
2013-12-30 10:50:00,32.03,32.09,32.01,32.01,50400.0,30.5635,30.6208,30.5445,30.5445,50400.0
2013-12-30 11:00:00,32.0,32.07,32.0,32.06,18200.0,30.5349,30.6017,30.5349,30.5922,18200.0
2013-12-30 11:10:00,32.06,32.12,32.04,32.1,21800.0,30.5922,30.6494,30.5731,30.6303,21800.0
2013-12-30 11:20:00,32.1,32.12,32.1,32.1,10400.0,30.6303,30.6494,30.6303,30.6303,10400.0
2013-12-30 11:30:00,32.13,32.15,32.07,32.11,26600.0,30.659,30.6781,30.6017,30.6399,26600.0
2013-12-30 11:40:00,32.12,32.19,32.1,32.18,17400.0,30.6494,30.7162,30.6303,30.7067,17400.0
2013-12-30 11:50:00,32.18,32.2,32.16,32.2,12000.0,30.7067,30.7258,30.6876,30.7258,12000.0
2013-12-30 12:00:00,32.21,32.21,32.19,32.19,11000.0,30.7353,30.7353,30.7162,30.7162,11000.0
2013-12-30 12:10:00,32.2,32.21,32.19,32.2,12400.0,30.7258,30.7353,30.7162,30.7258,12400.0
2013-12-30 12:20:00,32.2,32.2,32.18,32.18,10400.0,30.7258,30.7258,30.7067,30.7067,10400.0
2013-12-30 12:30:00,32.18,32.2,32.18,32.19,11200.0,30.7067,30.7258,30.7067,30.7162,11200.0
2013-12-30 12:40:00,32.19,32.19,32.13,32.13,12600.0,30.7162,30.7162,30.659,30.659,12600.0
2013-12-30 12:50:00,32.13,32.13,32.1,32.1,9000.0,30.659,30.659,30.6303,30.6303,9000.0
2013-12-30 13:00:00,32.1,32.12,32.1,32.11,13800.0,30.6303,30.6494,30.6303,30.6399,13800.0
2013-12-30 13:10:00,32.1,32.11,32.1,32.1,10800.0,30.6303,30.6399,30.6303,30.6303,10800.0
2013-12-30 13:20:00,32.1,32.1,32.08,32.09,7400.0,30.6303,30.6303,30.6113,30.6208,7400.0
2013-12-30 13:30:00,32.09,32.14,32.09,32.14,11600.0,30.6208,30.6685,30.6208,30.6685,11600.0
2013-12-30 13:40:00,32.14,32.18,32.13,32.17,13600.0,30.6685,30.7067,30.659,30.6971,13600.0
2013-12-30 13:50:00,32.17,32.18,32.17,32.18,6400.0,30.6971,30.7067,30.6971,30.7067,6400.0
2013-12-30 14:00:00,32.18,32.22,32.17,32.21,13000.0,30.7067,30.7449,30.6971,30.7353,13000.0
2013-12-30 14:10:00,32.21,32.24,32.21,32.24,26400.0,30.7353,30.7639,30.7353,30.7639,26400.0
2013-12-30 14:20:00,32.24,32.29,32.24,32.27,26600.0,30.7639,30.8116,30.7639,30.7926,26600.0
2013-12-30 14:30:00,32.29,32.31,32.27,32.29,14000.0,30.8116,30.8307,30.7926,30.8116,14000.0
2013-12-30 14:40:00,32.28,32.33,32.28,32.32,22200.0,30.8021,30.8498,30.8021,30.8403,22200.0
2013-12-30 14:50:00,32.32,32.34,32.32,32.32,16000.0,30.8403,30.8594,30.8403,30.8403,16000.0
2013-12-30 15:00:00,32.32,32.32,32.3,32.3,12000.0,30.8403,30.8403,30.8212,30.8212,12000.0
2013-12-30 15:10:00,32.3,32.31,32.3,32.3,23000.0,30.8212,30.8307,30.8212,30.8212,23000.0
2013-12-30 15:20:00,32.3,32.3,32.26,32.29,35400.0,30.8212,30.8212,30.783,30.8116,35400.0
2013-12-30 15:30:00,32.29,32.3,32.26,32.27,27600.0,30.8116,30.8212,30.783,30.7926,27600.0
2013-12-30 15:40:00,32.27,32.27,32.24,32.25,36000.0,30.7926,30.7926,30.7639,30.7735,36000.0
2013-12-30 15:50:00,32.26,32.26,32.23,32.24,95000.0,30.783,30.783,30.7544,30.7639,95000.0
2013-12-31 09:30:00,32.35,32.48,32.24,32.4,15400.0,30.8689,30.9929,30.7639,30.9166,15400.0
2013-12-31 09:40:00,32.37,32.4,32.32,32.38,3600.0,30.888,30.9166,30.8403,30.8975,3600.0
2013-12-31 09:50:00,32.38,32.47,32.38,32.46,11200.0,30.8975,30.9834,30.8975,30.9739,11200.0
2013-12-31 10:00:00,32.46,32.5,32.4,32.41,17000.0,30.9739,31.012,30.9166,30.9262,17000.0
2013-12-31 10:10:00,32.42,32.44,32.34,32.37,15800.0,30.9357,30.9548,30.8594,30.888,15800.0
2013-12-31 10:20:00,32.37,32.41,32.36,32.41,6600.0,30.888,30.9262,30.8784,30.9262,6600.0
2013-12-31 10:30:00,32.43,32.45,32.43,32.43,6000.0,30.9452,30.9643,30.9452,30.9452,6000.0
2013-12-31 10:40:00,32.44,32.45,32.38,32.41,7600.0,30.9548,30.9643,30.8975,30.9262,7600.0
2013-12-31 10:50:00,32.43,32.46,32.42,32.46,10400.0,30.9452,30.9739,30.9357,30.9739,10400.0
2013-12-31 11:00:00,32.47,32.54,32.47,32.52,5200.0,30.9834,31.0502,30.9834,31.0311,5200.0
2013-12-31 11:10:00,32.52,32.52,32.49,32.51,5800.0,31.0311,31.0311,31.0025,31.0216,5800.0
2013-12-31 11:20:00,32.49,32.51,32.45,32.5,13200.0,31.0025,31.0216,30.9643,31.012,13200.0
2013-12-31 11:30:00,32.5,32.51,32.48,32.48,9800.0,31.012,31.0216,30.9929,30.9929,9800.0
2013-12-31 11:40:00,32.49,32.49,32.47,32.47,10400.0,31.0025,31.0025,30.9834,30.9834,10400.0
2013-12-31 11:50:00,32.47,32.48,32.44,32.45,16800.0,30.9834,30.9929,30.9548,30.9643,16800.0
2013-12-31 12:00:00,32.45,32.48,32.45,32.47,6600.0,30.9643,30.9929,30.9643,30.9834,6600.0
2013-12-31 12:10:00,32.48,32.48,32.46,32.48,6600.0,30.9929,30.9929,30.9739,30.9929,6600.0
2013-12-31 12:20:00,32.47,32.47,32.46,32.46,7600.0,30.9834,30.9834,30.9739,30.9739,7600.0
2013-12-31 12:30:00,32.47,32.47,32.43,32.45,14600.0,30.9834,30.9834,30.9452,30.9643,14600.0
2013-12-31 12:40:00,32.45,32.45,32.42,32.43,12000.0,30.9643,30.9643,30.9357,30.9452,12000.0
2013-12-31 12:50:00,32.44,32.45,32.44,32.45,6800.0,30.9548,30.9643,30.9548,30.9643,6800.0
2013-12-31 13:00:00,32.45,32.46,32.44,32.46,9800.0,30.9643,30.9739,30.9548,30.9739,9800.0
2013-12-31 13:10:00,32.45,32.45,32.43,32.44,14000.0,30.9643,30.9643,30.9452,30.9548,14000.0
2013-12-31 13:20:00,32.44,32.49,32.44,32.49,6600.0,30.9548,31.0025,30.9548,31.0025,6600.0
2013-12-31 13:30:00,32.49,32.49,32.48,32.48,11400.0,31.0025,31.0025,30.9929,30.9929,11400.0
2013-12-31 13:40:00,32.48,32.48,32.45,32.48,5600.0,30.9929,30.9929,30.9643,30.9929,5600.0
2013-12-31 13:50:00,32.47,32.51,32.47,32.49,11200.0,30.9834,31.0216,30.9834,31.0025,11200.0
2013-12-31 14:00:00,32.49,32.5,32.48,32.49,6200.0,31.0025,31.012,30.9929,31.0025,6200.0
2013-12-31 14:10:00,32.49,32.5,32.48,32.49,4400.0,31.0025,31.012,30.9929,31.0025,4400.0
2013-12-31 14:20:00,32.49,32.49,32.46,32.46,10400.0,31.0025,31.0025,30.9739,30.9739,10400.0
2013-12-31 14:30:00,32.47,32.48,32.43,32.43,8000.0,30.9834,30.9929,30.9452,30.9452,8000.0
2013-12-31 14:40:00,32.44,32.44,32.38,32.38,5600.0,30.9548,30.9548,30.8975,30.8975,5600.0
2013-12-31 14:50:00,32.4,32.42,32.4,32.42,17600.0,30.9166,30.9357,30.9166,30.9357,17600.0
2013-12-31 15:00:00,32.42,32.45,32.4,32.45,13400.0,30.9357,30.9643,30.9166,30.9643,13400.0
2013-12-31 15:10:00,32.45,32.47,32.43,32.47,24200.0,30.9643,30.9834,30.9452,30.9834,24200.0
2013-12-31 15:20:00,32.47,32.48,32.44,32.48,24000.0,30.9834,30.9929,30.9548,30.9929,24000.0
2013-12-31 15:30:00,32.48,32.54,32.48,32.53,36000.0,30.9929,31.0502,30.9929,31.0407,36000.0
2013-12-31 15:40:00,32.54,32.57,32.52,32.55,52000.0,31.0502,31.0788,31.0311,31.0597,52000.0
2013-12-31 15:50:00,32.55,32.57,32.48,32.5,104800.0,31.0597,31.0788,30.9929,31.012,104800.0
2014-01-02 09:30:00,32.45,32.63,32.33,32.49,58000.0,30.9643,31.1361,30.8498,31.0025,58000.0
2014-01-02 09:40:00,32.49,32.63,32.49,32.63,23600.0,31.0025,31.1361,31.0025,31.1361,23600.0
2014-01-02 09:50:00,32.63,32.74,32.6,32.64,80200.0,31.1361,31.241,31.1075,31.1456,80200.0
2014-01-02 10:00:00,32.63,32.66,32.52,32.6,61800.0,31.1361,31.1647,31.0311,31.1075,61800.0
2014-01-02 10:10:00,32.62,32.65,32.58,32.58,15200.0,31.1265,31.1552,31.0884,31.0884,15200.0
2014-01-02 10:20:00,32.59,32.61,32.57,32.61,8400.0,31.0979,31.117,31.0788,31.117,8400.0
2014-01-02 10:30:00,32.62,32.63,32.57,32.59,22400.0,31.1265,31.1361,31.0788,31.0979,22400.0
2014-01-02 10:40:00,32.6,32.65,32.59,32.61,19800.0,31.1075,31.1552,31.0979,31.117,19800.0
2014-01-02 10:50:00,32.62,32.63,32.58,32.6,29600.0,31.1265,31.1361,31.0884,31.1075,29600.0
2014-01-02 11:00:00,32.61,32.63,32.59,32.63,28000.0,31.117,31.1361,31.0979,31.1361,28000.0
2014-01-02 11:10:00,32.62,32.66,32.56,32.66,78400.0,31.1265,31.1647,31.0693,31.1647,78400.0
2014-01-02 11:20:00,32.65,32.69,32.59,32.6,57600.0,31.1552,31.1933,31.0979,31.1075,57600.0
2014-01-02 11:30:00,32.59,32.63,32.57,32.59,47200.0,31.0979,31.1361,31.0788,31.0979,47200.0
2014-01-02 11:40:00,32.58,32.59,32.54,32.57,52600.0,31.0884,31.0979,31.0502,31.0788,52600.0
2014-01-02 11:50:00,32.56,32.57,32.49,32.52,40800.0,31.0693,31.0788,31.0025,31.0311,40800.0
2014-01-02 12:00:00,32.53,32.56,32.52,32.55,25200.0,31.0407,31.0693,31.0311,31.0597,25200.0
2014-01-02 12:10:00,32.55,32.59,32.55,32.57,28200.0,31.0597,31.0979,31.0597,31.0788,28200.0
2014-01-02 12:20:00,32.58,32.6,32.55,32.6,31800.0,31.0884,31.1075,31.0597,31.1075,31800.0
2014-01-02 12:30:00,32.6,32.6,32.58,32.6,26200.0,31.1075,31.1075,31.0884,31.1075,26200.0
2014-01-02 12:40:00,32.6,32.62,32.55,32.61,20600.0,31.1075,31.1265,31.0597,31.117,20600.0
2014-01-02 12:50:00,32.61,32.66,32.6,32.63,31400.0,31.117,31.1647,31.1075,31.1361,31400.0
2014-01-02 13:00:00,32.63,32.63,32.57,32.6,36800.0,31.1361,31.1361,31.0788,31.1075,36800.0
2014-01-02 13:10:00,32.62,32.63,32.59,32.59,17000.0,31.1265,31.1361,31.0979,31.0979,17000.0
2014-01-02 13:20:00,32.58,32.67,32.56,32.66,72400.0,31.0884,31.1742,31.0693,31.1647,72400.0
2014-01-02 13:30:00,32.63,32.64,32.59,32.63,42200.0,31.1361,31.1456,31.0979,31.1361,42200.0
2014-01-02 13:40:00,32.62,32.69,32.62,32.66,25400.0,31.1265,31.1933,31.1265,31.1647,25400.0
2014-01-02 13:50:00,32.63,32.71,32.62,32.63,43800.0,31.1361,31.2124,31.1265,31.1361,43800.0
2014-01-02 14:00:00,32.63,32.67,32.63,32.65,25600.0,31.1361,31.1742,31.1361,31.1552,25600.0
2014-01-02 14:10:00,32.65,32.67,32.62,32.64,54200.0,31.1552,31.1742,31.1265,31.1456,54200.0
2014-01-02 14:20:00,32.63,32.69,32.6,32.63,45800.0,31.1361,31.1933,31.1075,31.1361,45800.0
2014-01-02 14:30:00,32.63,32.65,32.6,32.63,37600.0,31.1361,31.1552,31.1075,31.1361,37600.0
2014-01-02 14:40:00,32.63,32.69,32.6,32.63,74400.0,31.1361,31.1933,31.1075,31.1361,74400.0
2014-01-02 14:50:00,32.63,32.65,32.61,32.62,40600.0,31.1361,31.1552,31.117,31.1265,40600.0
2014-01-02 15:00:00,32.62,32.67,32.62,32.65,61200.0,31.1265,31.1742,31.1265,31.1552,61200.0
2014-01-02 15:10:00,32.65,32.68,32.64,32.67,56600.0,31.1552,31.1838,31.1456,31.1742,56600.0
2014-01-02 15:20:00,32.68,32.69,32.63,32.68,52000.0,31.1838,31.1933,31.1361,31.1838,52000.0
2014-01-02 15:30:00,32.68,32.71,32.63,32.67,89800.0,31.1838,31.2124,31.1361,31.1742,89800.0
2014-01-02 15:40:00,32.67,32.72,32.67,32.72,84600.0,31.1742,31.222,31.1742,31.222,84600.0
2014-01-02 15:50:00,32.72,32.74,32.69,32.73,151600.0,31.222,31.241,31.1933,31.2315,151600.0
2014-01-03 09:30:00,33.17,33.25,32.91,33.02,99000.0,31.6514,31.7277,31.4033,31.5082,99000.0
2014-01-03 09:40:00,33.0,33.08,32.98,33.02,62400.0,31.4891,31.5655,31.4701,31.5082,62400.0
2014-01-03 09:50:00,33.04,33.18,33.02,33.12,44200.0,31.5273,31.6609,31.5082,31.6036,44200.0
2014-01-03 10:00:00,33.1,33.19,33.09,33.17,90200.0,31.5846,31.6704,31.575,31.6514,90200.0
2014-01-03 10:10:00,33.15,33.16,33.05,33.13,62200.0,31.6323,31.6418,31.5368,31.6132,62200.0
2014-01-03 10:20:00,33.13,33.21,33.1,33.15,139800.0,31.6132,31.6895,31.5846,31.6323,139800.0
2014-01-03 10:30:00,33.14,33.27,33.14,33.23,63400.0,31.6227,31.7468,31.6227,31.7086,63400.0
2014-01-03 10:40:00,33.21,33.22,33.13,33.15,49200.0,31.6895,31.6991,31.6132,31.6323,49200.0
2014-01-03 10:50:00,33.16,33.23,33.15,33.23,49200.0,31.6418,31.7086,31.6323,31.7086,49200.0
2014-01-03 11:00:00,33.23,33.27,33.23,33.23,24400.0,31.7086,31.7468,31.7086,31.7086,24400.0
2014-01-03 11:10:00,33.24,33.24,33.1,33.16,59400.0,31.7182,31.7182,31.5846,31.6418,59400.0
2014-01-03 11:20:00,33.13,33.21,33.13,33.18,28400.0,31.6132,31.6895,31.6132,31.6609,28400.0
2014-01-03 11:30:00,33.17,33.21,33.16,33.19,27600.0,31.6514,31.6895,31.6418,31.6704,27600.0
2014-01-03 11:40:00,33.18,33.24,33.18,33.21,67400.0,31.6609,31.7182,31.6609,31.6895,67400.0
2014-01-03 11:50:00,33.21,33.23,33.18,33.19,63400.0,31.6895,31.7086,31.6609,31.6704,63400.0
2014-01-03 12:00:00,33.19,33.24,33.18,33.22,48400.0,31.6704,31.7182,31.6609,31.6991,48400.0
2014-01-03 12:10:00,33.22,33.23,33.14,33.15,24200.0,31.6991,31.7086,31.6227,31.6323,24200.0
2014-01-03 12:20:00,33.15,33.21,33.14,33.2,23800.0,31.6323,31.6895,31.6227,31.68,23800.0
2014-01-03 12:30:00,33.2,33.22,33.17,33.2,17200.0,31.68,31.6991,31.6514,31.68,17200.0
2014-01-03 12:40:00,33.2,33.2,33.17,33.19,23400.0,31.68,31.68,31.6514,31.6704,23400.0
2014-01-03 12:50:00,33.19,33.21,33.18,33.21,15600.0,31.6704,31.6895,31.6609,31.6895,15600.0
2014-01-03 13:00:00,33.21,33.24,33.21,33.24,43800.0,31.6895,31.7182,31.6895,31.7182,43800.0
2014-01-03 13:10:00,33.23,33.3,33.23,33.25,23800.0,31.7086,31.7754,31.7086,31.7277,23800.0
2014-01-03 13:20:00,33.26,33.27,33.23,33.25,29400.0,31.7372,31.7468,31.7086,31.7277,29400.0
2014-01-03 13:30:00,33.24,33.24,33.18,33.21,37600.0,31.7182,31.7182,31.6609,31.6895,37600.0
2014-01-03 13:40:00,33.21,33.21,33.18,33.2,53200.0,31.6895,31.6895,31.6609,31.68,53200.0
2014-01-03 13:50:00,33.2,33.2,33.11,33.12,43600.0,31.68,31.68,31.5941,31.6036,43600.0
2014-01-03 14:00:00,33.12,33.22,33.12,33.19,31200.0,31.6036,31.6991,31.6036,31.6704,31200.0
2014-01-03 14:10:00,33.19,33.26,33.18,33.24,46400.0,31.6704,31.7372,31.6609,31.7182,46400.0
2014-01-03 14:20:00,33.24,33.3,33.24,33.27,34600.0,31.7182,31.7754,31.7182,31.7468,34600.0
2014-01-03 14:30:00,33.27,33.4,33.27,33.4,70000.0,31.7468,31.8708,31.7468,31.8708,70000.0
2014-01-03 14:40:00,33.39,33.48,33.38,33.48,67200.0,31.8613,31.9472,31.8517,31.9472,67200.0
2014-01-03 14:50:00,33.48,33.49,33.35,33.38,93200.0,31.9472,31.9567,31.8231,31.8517,93200.0
2014-01-03 15:00:00,33.38,33.38,33.35,33.37,45800.0,31.8517,31.8517,31.8231,31.8422,45800.0
2014-01-03 15:10:00,33.37,33.44,33.37,33.42,84800.0,31.8422,31.909,31.8422,31.8899,84800.0
2014-01-03 15:20:00,33.42,33.45,33.38,33.43,80400.0,31.8899,31.9185,31.8517,31.8995,80400.0
2014-01-03 15:30:00,33.44,33.46,33.41,33.41,82200.0,31.909,31.9281,31.8804,31.8804,82200.0
2014-01-03 15:40:00,33.4,33.41,33.32,33.33,113000.0,31.8708,31.8804,31.7945,31.804,113000.0
2014-01-03 15:50:00,33.33,33.34,33.27,33.32,138200.0,31.804,31.8136,31.7468,31.7945,138200.0
2014-01-06 09:30:00,33.5,33.61,33.42,33.49,69200.0,31.9662,32.0712,31.8899,31.9567,69200.0
2014-01-06 09:40:00,33.49,33.51,33.38,33.44,25200.0,31.9567,31.9758,31.8517,31.909,25200.0
2014-01-06 09:50:00,33.44,33.44,33.29,33.32,52400.0,31.909,31.909,31.7659,31.7945,52400.0
2014-01-06 10:00:00,33.34,33.34,33.21,33.22,37800.0,31.8136,31.8136,31.6895,31.6991,37800.0
2014-01-06 10:10:00,33.22,33.27,33.19,33.27,25000.0,31.6991,31.7468,31.6704,31.7468,25000.0
2014-01-06 10:20:00,33.27,33.4,33.27,33.33,32400.0,31.7468,31.8708,31.7468,31.804,32400.0
2014-01-06 10:30:00,33.33,33.37,33.31,33.31,16600.0,31.804,31.8422,31.7849,31.7849,16600.0
2014-01-06 10:40:00,33.33,33.34,33.24,33.27,75400.0,31.804,31.8136,31.7182,31.7468,75400.0
2014-01-06 10:50:00,33.27,33.32,33.26,33.27,48400.0,31.7468,31.7945,31.7372,31.7468,48400.0
2014-01-06 11:00:00,33.26,33.32,33.24,33.32,45800.0,31.7372,31.7945,31.7182,31.7945,45800.0
2014-01-06 11:10:00,33.32,33.32,33.26,33.26,30600.0,31.7945,31.7945,31.7372,31.7372,30600.0
2014-01-06 11:20:00,33.26,33.29,33.24,33.26,31800.0,31.7372,31.7659,31.7182,31.7372,31800.0
2014-01-06 11:30:00,33.27,33.27,33.17,33.21,37000.0,31.7468,31.7468,31.6514,31.6895,37000.0
2014-01-06 11:40:00,33.21,33.27,33.21,33.27,21800.0,31.6895,31.7468,31.6895,31.7468,21800.0
2014-01-06 11:50:00,33.27,33.3,33.27,33.27,15400.0,31.7468,31.7754,31.7468,31.7468,15400.0
2014-01-06 12:00:00,33.27,33.29,33.25,33.26,20400.0,31.7468,31.7659,31.7277,31.7372,20400.0
2014-01-06 12:10:00,33.25,33.26,33.17,33.19,42400.0,31.7277,31.7372,31.6514,31.6704,42400.0
2014-01-06 12:20:00,33.19,33.23,33.19,33.2,23200.0,31.6704,31.7086,31.6704,31.68,23200.0
2014-01-06 12:30:00,33.18,33.25,33.18,33.21,9800.0,31.6609,31.7277,31.6609,31.6895,9800.0
2014-01-06 12:40:00,33.21,33.23,33.2,33.2,11800.0,31.6895,31.7086,31.68,31.68,11800.0
2014-01-06 12:50:00,33.19,33.26,33.19,33.26,11000.0,31.6704,31.7372,31.6704,31.7372,11000.0
2014-01-06 13:00:00,33.24,33.24,33.21,33.24,16800.0,31.7182,31.7182,31.6895,31.7182,16800.0
2014-01-06 13:10:00,33.24,33.27,33.21,33.27,15000.0,31.7182,31.7468,31.6895,31.7468,15000.0
2014-01-06 13:20:00,33.27,33.28,33.24,33.24,13400.0,31.7468,31.7563,31.7182,31.7182,13400.0
2014-01-06 13:30:00,33.24,33.27,33.21,33.27,26200.0,31.7182,31.7468,31.6895,31.7468,26200.0
2014-01-06 13:40:00,33.27,33.27,33.24,33.24,17000.0,31.7468,31.7468,31.7182,31.7182,17000.0
2014-01-06 13:50:00,33.24,33.31,33.24,33.27,23800.0,31.7182,31.7849,31.7182,31.7468,23800.0
2014-01-06 14:00:00,33.27,33.28,33.19,33.2,48600.0,31.7468,31.7563,31.6704,31.68,48600.0
2014-01-06 14:10:00,33.2,33.25,33.13,33.13,22400.0,31.68,31.7277,31.6132,31.6132,22400.0
2014-01-06 14:20:00,33.13,33.13,33.05,33.07,87800.0,31.6132,31.6132,31.5368,31.5559,87800.0
2014-01-06 14:30:00,33.06,33.13,33.04,33.07,60800.0,31.5464,31.6132,31.5273,31.5559,60800.0
2014-01-06 14:40:00,33.07,33.08,32.97,32.99,71000.0,31.5559,31.5655,31.4605,31.4796,71000.0
2014-01-06 14:50:00,32.99,33.0,32.93,32.94,56400.0,31.4796,31.4891,31.4223,31.4319,56400.0
2014-01-06 15:00:00,32.94,32.95,32.88,32.89,100200.0,31.4319,31.4414,31.3746,31.3842,100200.0
2014-01-06 15:10:00,32.9,32.92,32.81,32.88,58000.0,31.3937,31.4128,31.3078,31.3746,58000.0
2014-01-06 15:20:00,32.88,32.9,32.8,32.81,70000.0,31.3746,31.3937,31.2983,31.3078,70000.0
2014-01-06 15:30:00,32.81,32.81,32.68,32.68,145200.0,31.3078,31.3078,31.1838,31.1838,145200.0
2014-01-06 15:40:00,32.68,32.74,32.63,32.64,169600.0,31.1838,31.241,31.1361,31.1456,169600.0
2014-01-06 15:50:00,32.65,32.7,32.63,32.65,244000.0,31.1552,31.2029,31.1361,31.1552,244000.0
2014-01-07 09:30:00,32.63,32.77,32.6,32.71,127400.0,31.1361,31.2697,31.1075,31.2124,127400.0
2014-01-07 09:40:00,32.74,32.77,32.68,32.68,48200.0,31.241,31.2697,31.1838,31.1838,48200.0
2014-01-07 09:50:00,32.68,32.81,32.68,32.74,45600.0,31.1838,31.3078,31.1838,31.241,45600.0
2014-01-07 10:00:00,32.75,32.79,32.74,32.76,89000.0,31.2506,31.2888,31.241,31.2601,89000.0
2014-01-07 10:10:00,32.75,32.81,32.72,32.81,78800.0,31.2506,31.3078,31.222,31.3078,78800.0
2014-01-07 10:20:00,32.81,32.85,32.74,32.75,58000.0,31.3078,31.346,31.241,31.2506,58000.0
2014-01-07 10:30:00,32.75,32.81,32.74,32.8,31600.0,31.2506,31.3078,31.241,31.2983,31600.0
2014-01-07 10:40:00,32.8,32.8,32.74,32.75,43000.0,31.2983,31.2983,31.241,31.2506,43000.0
2014-01-07 10:50:00,32.74,32.81,32.74,32.81,13800.0,31.241,31.3078,31.241,31.3078,13800.0
2014-01-07 11:00:00,32.81,32.82,32.75,32.79,21400.0,31.3078,31.3174,31.2506,31.2888,21400.0
2014-01-07 11:10:00,32.8,32.8,32.73,32.74,36400.0,31.2983,31.2983,31.2315,31.241,36400.0
2014-01-07 11:20:00,32.74,32.74,32.7,32.72,53000.0,31.241,31.241,31.2029,31.222,53000.0
2014-01-07 11:30:00,32.73,32.75,32.7,32.74,56800.0,31.2315,31.2506,31.2029,31.241,56800.0
2014-01-07 11:40:00,32.74,32.76,32.7,32.72,60400.0,31.241,31.2601,31.2029,31.222,60400.0
2014-01-07 11:50:00,32.73,32.73,32.68,32.68,46200.0,31.2315,31.2315,31.1838,31.1838,46200.0
2014-01-07 12:00:00,32.67,32.68,32.65,32.66,16200.0,31.1742,31.1838,31.1552,31.1647,16200.0
2014-01-07 12:10:00,32.67,32.71,32.66,32.7,15200.0,31.1742,31.2124,31.1647,31.2029,15200.0
2014-01-07 12:20:00,32.71,32.71,32.7,32.71,22600.0,31.2124,31.2124,31.2029,31.2124,22600.0
2014-01-07 12:30:00,32.71,32.71,32.7,32.7,32600.0,31.2124,31.2124,31.2029,31.2029,32600.0
2014-01-07 12:40:00,32.7,32.72,32.69,32.7,26800.0,31.2029,31.222,31.1933,31.2029,26800.0
2014-01-07 12:50:00,32.7,32.72,32.66,32.71,75200.0,31.2029,31.222,31.1647,31.2124,75200.0
2014-01-07 13:00:00,32.71,32.72,32.69,32.7,26600.0,31.2124,31.222,31.1933,31.2029,26600.0
2014-01-07 13:10:00,32.69,32.7,32.67,32.68,19200.0,31.1933,31.2029,31.1742,31.1838,19200.0
2014-01-07 13:20:00,32.68,32.68,32.64,32.65,18600.0,31.1838,31.1838,31.1456,31.1552,18600.0
2014-01-07 13:30:00,32.66,32.69,32.65,32.68,30000.0,31.1647,31.1933,31.1552,31.1838,30000.0
2014-01-07 13:40:00,32.68,32.68,32.65,32.65,24000.0,31.1838,31.1838,31.1552,31.1552,24000.0
2014-01-07 13:50:00,32.64,32.65,32.62,32.65,32800.0,31.1456,31.1552,31.1265,31.1552,32800.0
2014-01-07 14:00:00,32.64,32.64,32.54,32.55,80600.0,31.1456,31.1456,31.0502,31.0597,80600.0
2014-01-07 14:10:00,32.56,32.57,32.52,32.57,36000.0,31.0693,31.0788,31.0311,31.0788,36000.0
2014-01-07 14:20:00,32.57,32.57,32.52,32.54,32200.0,31.0788,31.0788,31.0311,31.0502,32200.0
2014-01-07 14:30:00,32.53,32.55,32.51,32.54,40800.0,31.0407,31.0597,31.0216,31.0502,40800.0
2014-01-07 14:40:00,32.54,32.55,32.49,32.49,47600.0,31.0502,31.0597,31.0025,31.0025,47600.0
2014-01-07 14:50:00,32.49,32.51,32.46,32.48,58400.0,31.0025,31.0216,30.9739,30.9929,58400.0
2014-01-07 15:00:00,32.48,32.52,32.48,32.52,42400.0,30.9929,31.0311,30.9929,31.0311,42400.0
2014-01-07 15:10:00,32.52,32.54,32.52,32.52,53800.0,31.0311,31.0502,31.0311,31.0311,53800.0
2014-01-07 15:20:00,32.52,32.52,32.45,32.48,55200.0,31.0311,31.0311,30.9643,30.9929,55200.0
2014-01-07 15:30:00,32.49,32.51,32.46,32.47,62600.0,31.0025,31.0216,30.9739,30.9834,62600.0
2014-01-07 15:40:00,32.47,32.51,32.45,32.5,118200.0,30.9834,31.0216,30.9643,31.012,118200.0
2014-01-07 15:50:00,32.5,32.51,32.44,32.45,194600.0,31.012,31.0216,30.9548,30.9643,194600.0
2014-01-08 09:30:00,32.38,32.47,32.29,32.45,52200.0,30.8975,30.9834,30.8116,30.9643,52200.0
2014-01-08 09:40:00,32.45,32.46,32.08,32.12,102600.0,30.9643,30.9739,30.6113,30.6494,102600.0
2014-01-08 09:50:00,32.13,32.24,32.07,32.17,79800.0,30.659,30.7639,30.6017,30.6971,79800.0
2014-01-08 10:00:00,32.17,32.29,32.15,32.27,123600.0,30.6971,30.8116,30.6781,30.7926,123600.0
2014-01-08 10:10:00,32.27,32.27,32.18,32.24,113000.0,30.7926,30.7926,30.7067,30.7639,113000.0
2014-01-08 10:20:00,32.25,32.26,32.19,32.23,47200.0,30.7735,30.783,30.7162,30.7544,47200.0
2014-01-08 10:30:00,32.24,32.27,32.2,32.24,105200.0,30.7639,30.7926,30.7258,30.7639,105200.0
2014-01-08 10:40:00,32.24,32.26,32.22,32.23,123200.0,30.7639,30.783,30.7449,30.7544,123200.0
2014-01-08 10:50:00,32.23,32.25,32.21,32.23,93800.0,30.7544,30.7735,30.7353,30.7544,93800.0
2014-01-08 11:00:00,32.23,32.24,32.19,32.2,32200.0,30.7544,30.7639,30.7162,30.7258,32200.0
2014-01-08 11:10:00,32.2,32.24,32.2,32.23,41600.0,30.7258,30.7639,30.7258,30.7544,41600.0
2014-01-08 11:20:00,32.24,32.24,32.2,32.23,27800.0,30.7639,30.7639,30.7258,30.7544,27800.0
2014-01-08 11:30:00,32.24,32.25,32.22,32.23,46200.0,30.7639,30.7735,30.7449,30.7544,46200.0
2014-01-08 11:40:00,32.24,32.26,32.23,32.24,131200.0,30.7639,30.783,30.7544,30.7639,131200.0
2014-01-08 11:50:00,32.24,32.24,32.2,32.23,33600.0,30.7639,30.7639,30.7258,30.7544,33600.0
2014-01-08 12:00:00,32.23,32.24,32.21,32.23,50600.0,30.7544,30.7639,30.7353,30.7544,50600.0
2014-01-08 12:10:00,32.23,32.25,32.23,32.24,43000.0,30.7544,30.7735,30.7544,30.7639,43000.0
2014-01-08 12:20:00,32.24,32.26,32.22,32.23,74400.0,30.7639,30.783,30.7449,30.7544,74400.0
2014-01-08 12:30:00,32.23,32.25,32.22,32.23,29400.0,30.7544,30.7735,30.7449,30.7544,29400.0
2014-01-08 12:40:00,32.22,32.24,32.22,32.24,17600.0,30.7449,30.7639,30.7449,30.7639,17600.0
2014-01-08 12:50:00,32.24,32.24,32.23,32.23,17600.0,30.7639,30.7639,30.7544,30.7544,17600.0
2014-01-08 13:00:00,32.24,32.25,32.22,32.24,34800.0,30.7639,30.7735,30.7449,30.7639,34800.0
2014-01-08 13:10:00,32.24,32.25,32.2,32.22,96200.0,30.7639,30.7735,30.7258,30.7449,96200.0
2014-01-08 13:20:00,32.22,32.43,32.22,32.41,204600.0,30.7449,30.9452,30.7449,30.9262,204600.0
2014-01-08 13:30:00,32.41,32.48,32.39,32.4,40400.0,30.9262,30.9929,30.9071,30.9166,40400.0
2014-01-08 13:40:00,32.4,32.4,32.33,32.33,47800.0,30.9166,30.9166,30.8498,30.8498,47800.0
2014-01-08 13:50:00,32.32,32.33,32.27,32.29,211600.0,30.8403,30.8498,30.7926,30.8116,211600.0
2014-01-08 14:00:00,32.29,32.31,32.19,32.2,96400.0,30.8116,30.8307,30.7162,30.7258,96400.0
2014-01-08 14:10:00,32.21,32.27,32.21,32.22,35800.0,30.7353,30.7926,30.7353,30.7449,35800.0
2014-01-08 14:20:00,32.22,32.26,32.21,32.22,26000.0,30.7449,30.783,30.7353,30.7449,26000.0
2014-01-08 14:30:00,32.22,32.24,32.19,32.21,46000.0,30.7449,30.7639,30.7162,30.7353,46000.0
2014-01-08 14:40:00,32.2,32.24,32.19,32.22,27800.0,30.7258,30.7639,30.7162,30.7449,27800.0
2014-01-08 14:50:00,32.22,32.29,32.21,32.24,53800.0,30.7449,30.8116,30.7353,30.7639,53800.0
2014-01-08 15:00:00,32.25,32.26,32.21,32.21,47600.0,30.7735,30.783,30.7353,30.7353,47600.0
2014-01-08 15:10:00,32.22,32.23,32.17,32.18,56400.0,30.7449,30.7544,30.6971,30.7067,56400.0
2014-01-08 15:20:00,32.19,32.21,32.16,32.18,58000.0,30.7162,30.7353,30.6876,30.7067,58000.0
2014-01-08 15:30:00,32.18,32.21,32.16,32.19,82400.0,30.7067,30.7353,30.6876,30.7162,82400.0
2014-01-08 15:40:00,32.19,32.21,32.18,32.21,201000.0,30.7162,30.7353,30.7067,30.7353,201000.0
2014-01-08 15:50:00,32.21,32.24,32.18,32.21,233400.0,30.7353,30.7639,30.7067,30.7353,233400.0
2014-01-09 09:30:00,32.94,33.75,32.88,33.56,671600.0,31.4319,32.2048,31.3746,32.0235,671600.0
2014-01-09 09:40:00,33.6,33.77,33.3,33.73,533800.0,32.0617,32.2239,31.7754,32.1857,533800.0
2014-01-09 09:50:00,33.75,33.92,33.6,33.76,419000.0,32.2048,32.367,32.0617,32.2143,419000.0
2014-01-09 10:00:00,33.77,34.1,33.72,33.9,457600.0,32.2239,32.5388,32.1762,32.3479,457600.0
2014-01-09 10:10:00,33.89,33.99,33.77,33.93,317200.0,32.3384,32.4338,32.2239,32.3766,317200.0
2014-01-09 10:20:00,33.93,34.1,33.85,34.01,215400.0,32.3766,32.5388,32.3002,32.4529,215400.0
2014-01-09 10:30:00,34.02,34.23,33.99,34.1,439800.0,32.4624,32.6628,32.4338,32.5388,439800.0
2014-01-09 10:40:00,34.09,34.2,33.88,33.96,159000.0,32.5292,32.6342,32.3288,32.4052,159000.0
2014-01-09 10:50:00,33.96,34.15,33.95,34.11,130000.0,32.4052,32.5865,32.3956,32.5483,130000.0
2014-01-09 11:00:00,34.11,34.11,33.75,33.85,111400.0,32.5483,32.5483,32.2048,32.3002,111400.0
2014-01-09 11:10:00,33.85,33.89,33.68,33.74,202600.0,32.3002,32.3384,32.138,32.1953,202600.0
2014-01-09 11:20:00,33.74,33.74,33.34,33.37,183600.0,32.1953,32.1953,31.8136,31.8422,183600.0
2014-01-09 11:30:00,33.38,33.57,33.29,33.46,224800.0,31.8517,32.033,31.7659,31.9281,224800.0
2014-01-09 11:40:00,33.48,33.55,33.48,33.52,78000.0,31.9472,32.014,31.9472,31.9853,78000.0
2014-01-09 11:50:00,33.52,33.54,33.47,33.53,132800.0,31.9853,32.0044,31.9376,31.9949,132800.0
2014-01-09 12:00:00,33.53,33.55,33.48,33.5,188000.0,31.9949,32.014,31.9472,31.9662,188000.0
2014-01-09 12:10:00,33.5,33.52,33.32,33.42,145200.0,31.9662,31.9853,31.7945,31.8899,145200.0
2014-01-09 12:20:00,33.43,33.48,33.4,33.42,117800.0,31.8995,31.9472,31.8708,31.8899,117800.0
2014-01-09 12:30:00,33.42,33.74,33.38,33.68,78400.0,31.8899,32.1953,31.8517,32.138,78400.0
2014-01-09 12:40:00,33.7,33.71,33.52,33.55,72200.0,32.1571,32.1666,31.9853,32.014,72200.0
2014-01-09 12:50:00,33.56,33.71,33.55,33.7,61200.0,32.0235,32.1666,32.014,32.1571,61200.0
2014-01-09 13:00:00,33.69,33.7,33.37,33.49,155000.0,32.1475,32.1571,31.8422,31.9567,155000.0
2014-01-09 13:10:00,33.5,33.52,33.41,33.47,110600.0,31.9662,31.9853,31.8804,31.9376,110600.0
2014-01-09 13:20:00,33.48,33.55,33.46,33.52,72400.0,31.9472,32.014,31.9281,31.9853,72400.0
2014-01-09 13:30:00,33.52,33.62,33.49,33.53,66200.0,31.9853,32.0808,31.9567,31.9949,66200.0
2014-01-09 13:40:00,33.54,33.56,33.48,33.51,126800.0,32.0044,32.0235,31.9472,31.9758,126800.0
2014-01-09 13:50:00,33.51,33.56,33.44,33.45,136600.0,31.9758,32.0235,31.909,31.9185,136600.0
2014-01-09 14:00:00,33.45,33.48,33.39,33.45,100800.0,31.9185,31.9472,31.8613,31.9185,100800.0
2014-01-09 14:10:00,33.45,33.48,33.44,33.48,111800.0,31.9185,31.9472,31.909,31.9472,111800.0
2014-01-09 14:20:00,33.48,33.58,33.46,33.54,80400.0,31.9472,32.0426,31.9281,32.0044,80400.0
2014-01-09 14:30:00,33.54,33.58,33.5,33.56,76000.0,32.0044,32.0426,31.9662,32.0235,76000.0
2014-01-09 14:40:00,33.56,33.6,33.54,33.54,91800.0,32.0235,32.0617,32.0044,32.0044,91800.0
2014-01-09 14:50:00,33.54,33.55,33.47,33.49,93600.0,32.0044,32.014,31.9376,31.9567,93600.0
2014-01-09 15:00:00,33.47,33.48,33.35,33.38,85800.0,31.9376,31.9472,31.8231,31.8517,85800.0
2014-01-09 15:10:00,33.4,33.53,33.4,33.51,97400.0,31.8708,31.9949,31.8708,31.9758,97400.0
2014-01-09 15:20:00,33.51,33.54,33.46,33.49,142400.0,31.9758,32.0044,31.9281,31.9567,142400.0
2014-01-09 15:30:00,33.5,33.51,33.46,33.48,154600.0,31.9662,31.9758,31.9281,31.9472,154600.0
2014-01-09 15:40:00,33.49,33.52,33.46,33.49,185600.0,31.9567,31.9853,31.9281,31.9567,185600.0
2014-01-09 15:50:00,33.49,33.54,33.47,33.52,255800.0,31.9567,32.0044,31.9376,31.9853,255800.0
2014-01-10 09:30:00,33.72,33.88,33.62,33.81,124800.0,32.1762,32.3288,32.0808,32.2621,124800.0
2014-01-10 09:40:00,33.79,33.84,33.72,33.77,61600.0,32.243,32.2907,32.1762,32.2239,61600.0
2014-01-10 09:50:00,33.76,33.88,33.68,33.69,84400.0,32.2143,32.3288,32.138,32.1475,84400.0
2014-01-10 10:00:00,33.69,33.74,33.64,33.72,53600.0,32.1475,32.1953,32.0998,32.1762,53600.0
2014-01-10 10:10:00,33.72,33.83,33.69,33.81,32400.0,32.1762,32.2811,32.1475,32.2621,32400.0
2014-01-10 10:20:00,33.81,33.83,33.77,33.79,118400.0,32.2621,32.2811,32.2239,32.243,118400.0
2014-01-10 10:30:00,33.79,33.97,33.77,33.92,92200.0,32.243,32.4147,32.2239,32.367,92200.0
2014-01-10 10:40:00,33.91,34.0,33.91,33.99,58600.0,32.3575,32.4434,32.3575,32.4338,58600.0
2014-01-10 10:50:00,33.98,34.0,33.92,33.93,53400.0,32.4243,32.4434,32.367,32.3766,53400.0
2014-01-10 11:00:00,33.91,33.95,33.88,33.94,61000.0,32.3575,32.3956,32.3288,32.3861,61000.0
2014-01-10 11:10:00,33.94,33.96,33.83,33.84,36800.0,32.3861,32.4052,32.2811,32.2907,36800.0
2014-01-10 11:20:00,33.83,33.85,33.77,33.85,62400.0,32.2811,32.3002,32.2239,32.3002,62400.0
2014-01-10 11:30:00,33.84,33.85,33.75,33.8,34600.0,32.2907,32.3002,32.2048,32.2525,34600.0
2014-01-10 11:40:00,33.79,33.85,33.77,33.85,25400.0,32.243,32.3002,32.2239,32.3002,25400.0
2014-01-10 11:50:00,33.84,33.87,33.81,33.85,47000.0,32.2907,32.3193,32.2621,32.3002,47000.0
2014-01-10 12:00:00,33.85,33.88,33.8,33.85,27000.0,32.3002,32.3288,32.2525,32.3002,27000.0
2014-01-10 12:10:00,33.85,33.88,33.83,33.84,31200.0,32.3002,32.3288,32.2811,32.2907,31200.0
2014-01-10 12:20:00,33.83,33.92,33.81,33.9,24800.0,32.2811,32.367,32.2621,32.3479,24800.0
2014-01-10 12:30:00,33.89,33.94,33.89,33.92,15600.0,32.3384,32.3861,32.3384,32.367,15600.0
2014-01-10 12:40:00,33.9,33.96,33.9,33.91,25400.0,32.3479,32.4052,32.3479,32.3575,25400.0
2014-01-10 12:50:00,33.9,33.94,33.87,33.92,28400.0,32.3479,32.3861,32.3193,32.367,28400.0
2014-01-10 13:00:00,33.91,33.92,33.88,33.92,23000.0,32.3575,32.367,32.3288,32.367,23000.0
2014-01-10 13:10:00,33.92,33.92,33.87,33.9,32600.0,32.367,32.367,32.3193,32.3479,32600.0
2014-01-10 13:20:00,33.9,33.92,33.89,33.92,20800.0,32.3479,32.367,32.3384,32.367,20800.0
2014-01-10 13:30:00,33.92,33.95,33.92,33.94,39000.0,32.367,32.3956,32.367,32.3861,39000.0
2014-01-10 13:40:00,33.94,33.94,33.88,33.91,22000.0,32.3861,32.3861,32.3288,32.3575,22000.0
2014-01-10 13:50:00,33.91,33.94,33.82,33.84,20200.0,32.3575,32.3861,32.2716,32.2907,20200.0
2014-01-10 14:00:00,33.85,33.95,33.84,33.95,61800.0,32.3002,32.3956,32.2907,32.3956,61800.0
2014-01-10 14:10:00,33.95,33.98,33.95,33.97,23600.0,32.3956,32.4243,32.3956,32.4147,23600.0
2014-01-10 14:20:00,33.97,33.97,33.89,33.9,31200.0,32.4147,32.4147,32.3384,32.3479,31200.0
2014-01-10 14:30:00,33.9,33.98,33.9,33.95,157200.0,32.3479,32.4243,32.3479,32.3956,157200.0
2014-01-10 14:40:00,33.97,33.97,33.92,33.92,30200.0,32.4147,32.4147,32.367,32.367,30200.0
2014-01-10 14:50:00,33.92,33.99,33.92,33.92,108400.0,32.367,32.4338,32.367,32.367,108400.0
2014-01-10 15:00:00,33.92,34.02,33.92,34.02,128600.0,32.367,32.4624,32.367,32.4624,128600.0
2014-01-10 15:10:00,34.02,34.1,34.02,34.05,79400.0,32.4624,32.5388,32.4624,32.4911,79400.0
2014-01-10 15:20:00,34.05,34.06,34.0,34.06,117400.0,32.4911,32.5006,32.4434,32.5006,117400.0
2014-01-10 15:30:00,34.06,34.16,34.06,34.15,116000.0,32.5006,32.596,32.5006,32.5865,116000.0
2014-01-10 15:40:00,34.16,34.23,34.13,34.21,243000.0,32.596,32.6628,32.5674,32.6437,243000.0
2014-01-10 15:50:00,34.21,34.27,34.2,34.27,285800.0,32.6437,32.701,32.6342,32.701,285800.0
2014-01-13 09:30:00,34.38,34.66,34.34,34.51,130800.0,32.806,33.0731,32.7678,32.93,130800.0
2014-01-13 09:40:00,34.5,34.55,34.33,34.33,37400.0,32.9205,32.9682,32.7582,32.7582,37400.0
2014-01-13 09:50:00,34.35,34.46,34.27,34.37,68200.0,32.7773,32.8823,32.701,32.7964,68200.0
2014-01-13 10:00:00,34.4,34.44,34.34,34.42,75000.0,32.825,32.8632,32.7678,32.8441,75000.0
2014-01-13 10:10:00,34.44,34.47,34.37,34.43,104600.0,32.8632,32.8918,32.7964,32.8537,104600.0
2014-01-13 10:20:00,34.42,34.53,34.37,34.52,74600.0,32.8441,32.9491,32.7964,32.9395,74600.0
2014-01-13 10:30:00,34.54,34.6,34.52,34.57,34000.0,32.9586,33.0159,32.9395,32.9873,34000.0
2014-01-13 10:40:00,34.56,34.6,34.52,34.6,19000.0,32.9777,33.0159,32.9395,33.0159,19000.0
2014-01-13 10:50:00,34.59,34.59,34.51,34.51,28600.0,33.0063,33.0063,32.93,32.93,28600.0
2014-01-13 11:00:00,34.51,34.58,34.47,34.47,44200.0,32.93,32.9968,32.8918,32.8918,44200.0
2014-01-13 11:10:00,34.47,34.6,34.47,34.56,47200.0,32.8918,33.0159,32.8918,32.9777,47200.0
2014-01-13 11:20:00,34.55,34.59,34.48,34.48,61600.0,32.9682,33.0063,32.9014,32.9014,61600.0
2014-01-13 11:30:00,34.48,34.56,34.46,34.56,28400.0,32.9014,32.9777,32.8823,32.9777,28400.0
2014-01-13 11:40:00,34.56,34.6,34.54,34.56,30200.0,32.9777,33.0159,32.9586,32.9777,30200.0
2014-01-13 11:50:00,34.55,34.58,34.51,34.53,16800.0,32.9682,32.9968,32.93,32.9491,16800.0
2014-01-13 12:00:00,34.55,34.6,34.54,34.59,38200.0,32.9682,33.0159,32.9586,33.0063,38200.0
2014-01-13 12:10:00,34.59,34.63,34.57,34.62,23400.0,33.0063,33.0445,32.9873,33.035,23400.0
2014-01-13 12:20:00,34.62,34.62,34.49,34.49,36000.0,33.035,33.035,32.9109,32.9109,36000.0
2014-01-13 12:30:00,34.5,34.52,34.46,34.51,39600.0,32.9205,32.9395,32.8823,32.93,39600.0
2014-01-13 12:40:00,34.51,34.52,34.49,34.5,28800.0,32.93,32.9395,32.9109,32.9205,28800.0
2014-01-13 12:50:00,34.51,34.52,34.49,34.5,36200.0,32.93,32.9395,32.9109,32.9205,36200.0
2014-01-13 13:00:00,34.49,34.52,34.49,34.52,39000.0,32.9109,32.9395,32.9109,32.9395,39000.0
2014-01-13 13:10:00,34.52,34.56,34.49,34.52,36600.0,32.9395,32.9777,32.9109,32.9395,36600.0
2014-01-13 13:20:00,34.52,34.56,34.49,34.54,50400.0,32.9395,32.9777,32.9109,32.9586,50400.0
2014-01-13 13:30:00,34.55,34.55,34.52,34.55,42000.0,32.9682,32.9682,32.9395,32.9682,42000.0
2014-01-13 13:40:00,34.55,34.55,34.5,34.53,45600.0,32.9682,32.9682,32.9205,32.9491,45600.0
2014-01-13 13:50:00,34.54,34.54,34.51,34.52,30000.0,32.9586,32.9586,32.93,32.9395,30000.0
2014-01-13 14:00:00,34.52,34.54,34.5,34.51,30400.0,32.9395,32.9586,32.9205,32.93,30400.0
2014-01-13 14:10:00,34.5,34.54,34.49,34.5,46600.0,32.9205,32.9586,32.9109,32.9205,46600.0
2014-01-13 14:20:00,34.5,34.53,34.49,34.52,44200.0,32.9205,32.9491,32.9109,32.9395,44200.0
2014-01-13 14:30:00,34.52,34.52,34.49,34.49,40200.0,32.9395,32.9395,32.9109,32.9109,40200.0
2014-01-13 14:40:00,34.5,34.52,34.49,34.5,42000.0,32.9205,32.9395,32.9109,32.9205,42000.0
2014-01-13 14:50:00,34.5,34.52,34.49,34.5,90200.0,32.9205,32.9395,32.9109,32.9205,90200.0
2014-01-13 15:00:00,34.5,34.51,34.46,34.5,203000.0,32.9205,32.93,32.8823,32.9205,203000.0
2014-01-13 15:10:00,34.5,34.52,34.49,34.52,181800.0,32.9205,32.9395,32.9109,32.9395,181800.0
2014-01-13 15:20:00,34.52,34.52,34.48,34.51,192800.0,32.9395,32.9395,32.9014,32.93,192800.0
2014-01-13 15:30:00,34.51,34.51,34.49,34.51,105000.0,32.93,32.93,32.9109,32.93,105000.0
2014-01-13 15:40:00,34.5,34.54,34.49,34.53,260000.0,32.9205,32.9586,32.9109,32.9491,260000.0
2014-01-13 15:50:00,34.53,34.6,34.52,34.56,137800.0,32.9491,33.0159,32.9395,32.9777,137800.0
2014-01-14 09:30:00,34.67,34.84,34.67,34.76,78200.0,33.0827,33.2449,33.0827,33.1686,78200.0
2014-01-14 09:40:00,34.78,34.78,34.58,34.66,69200.0,33.1876,33.1876,32.9968,33.0731,69200.0
2014-01-14 09:50:00,34.66,34.68,34.56,34.6,36200.0,33.0731,33.0922,32.9777,33.0159,36200.0
2014-01-14 10:00:00,34.58,34.67,34.57,34.63,50000.0,32.9968,33.0827,32.9873,33.0445,50000.0
2014-01-14 10:10:00,34.64,34.71,34.64,34.68,29000.0,33.0541,33.1208,33.0541,33.0922,29000.0
2014-01-14 10:20:00,34.68,34.79,34.67,34.78,135200.0,33.0922,33.1972,33.0827,33.1876,135200.0
2014-01-14 10:30:00,34.79,34.88,34.79,34.85,196000.0,33.1972,33.2831,33.1972,33.2544,196000.0
2014-01-14 10:40:00,34.87,34.97,34.85,34.89,50000.0,33.2735,33.3689,33.2544,33.2926,50000.0
2014-01-14 10:50:00,34.88,34.94,34.85,34.94,47200.0,33.2831,33.3403,33.2544,33.3403,47200.0
2014-01-14 11:00:00,34.94,34.97,34.84,34.84,54600.0,33.3403,33.3689,33.2449,33.2449,54600.0
2014-01-14 11:10:00,34.84,34.88,34.81,34.82,55600.0,33.2449,33.2831,33.2163,33.2258,55600.0
2014-01-14 11:20:00,34.82,34.85,34.77,34.8,57000.0,33.2258,33.2544,33.1781,33.2067,57000.0
2014-01-14 11:30:00,34.79,34.81,34.75,34.8,40200.0,33.1972,33.2163,33.159,33.2067,40200.0
2014-01-14 11:40:00,34.81,34.81,34.77,34.81,27600.0,33.2163,33.2163,33.1781,33.2163,27600.0
2014-01-14 11:50:00,34.8,34.82,34.77,34.82,36200.0,33.2067,33.2258,33.1781,33.2258,36200.0
2014-01-14 12:00:00,34.82,34.85,34.79,34.85,26000.0,33.2258,33.2544,33.1972,33.2544,26000.0
2014-01-14 12:10:00,34.86,34.94,34.85,34.93,24000.0,33.264,33.3403,33.2544,33.3308,24000.0
2014-01-14 12:20:00,34.94,34.99,34.93,34.99,28400.0,33.3403,33.388,33.3308,33.388,28400.0
2014-01-14 12:30:00,34.99,35.06,34.98,35.04,28000.0,33.388,33.4548,33.3785,33.4357,28000.0
2014-01-14 12:40:00,35.04,35.04,35.01,35.04,13600.0,33.4357,33.4357,33.4071,33.4357,13600.0
2014-01-14 12:50:00,35.05,35.07,35.01,35.05,18800.0,33.4453,33.4644,33.4071,33.4453,18800.0
2014-01-14 13:00:00,35.05,35.1,35.05,35.08,19600.0,33.4453,33.493,33.4453,33.4739,19600.0
2014-01-14 13:10:00,35.09,35.15,35.07,35.13,48200.0,33.4835,33.5407,33.4644,33.5216,48200.0
2014-01-14 13:20:00,35.12,35.12,35.03,35.05,17600.0,33.5121,33.5121,33.4262,33.4453,17600.0
2014-01-14 13:30:00,35.05,35.06,35.02,35.05,24600.0,33.4453,33.4548,33.4167,33.4453,24600.0
2014-01-14 13:40:00,35.04,35.05,34.88,34.88,28200.0,33.4357,33.4453,33.2831,33.2831,28200.0
2014-01-14 13:50:00,34.88,34.91,34.85,34.89,22600.0,33.2831,33.3117,33.2544,33.2926,22600.0
2014-01-14 14:00:00,34.89,34.9,34.84,34.84,10200.0,33.2926,33.3022,33.2449,33.2449,10200.0
2014-01-14 14:10:00,34.85,34.85,34.81,34.83,12400.0,33.2544,33.2544,33.2163,33.2354,12400.0
2014-01-14 14:20:00,34.83,34.88,34.82,34.88,8400.0,33.2354,33.2831,33.2258,33.2831,8400.0
2014-01-14 14:30:00,34.87,34.88,34.8,34.8,31600.0,33.2735,33.2831,33.2067,33.2067,31600.0
2014-01-14 14:40:00,34.8,34.81,34.75,34.8,22800.0,33.2067,33.2163,33.159,33.2067,22800.0
2014-01-14 14:50:00,34.8,34.8,34.74,34.77,20600.0,33.2067,33.2067,33.1495,33.1781,20600.0
2014-01-14 15:00:00,34.77,34.8,34.77,34.78,22200.0,33.1781,33.2067,33.1781,33.1876,22200.0
2014-01-14 15:10:00,34.77,34.9,34.77,34.88,84800.0,33.1781,33.3022,33.1781,33.2831,84800.0
2014-01-14 15:20:00,34.89,34.94,34.88,34.93,35400.0,33.2926,33.3403,33.2831,33.3308,35400.0
2014-01-14 15:30:00,34.94,34.94,34.89,34.89,28000.0,33.3403,33.3403,33.2926,33.2926,28000.0
2014-01-14 15:40:00,34.9,34.92,34.88,34.9,47800.0,33.3022,33.3212,33.2831,33.3022,47800.0
2014-01-14 15:50:00,34.9,34.93,34.88,34.93,73800.0,33.3022,33.3308,33.2831,33.3308,73800.0
2014-01-15 09:30:00,34.9,35.03,34.87,35.01,52400.0,33.3022,33.4262,33.2735,33.4071,52400.0
2014-01-15 09:40:00,35.01,35.04,34.92,34.98,30400.0,33.4071,33.4357,33.3212,33.3785,30400.0
2014-01-15 09:50:00,35.01,35.08,34.96,35.05,20600.0,33.4071,33.4739,33.3594,33.4453,20600.0
2014-01-15 10:00:00,35.04,35.08,35.0,35.0,23600.0,33.4357,33.4739,33.3976,33.3976,23600.0
2014-01-15 10:10:00,35.01,35.07,35.01,35.05,16200.0,33.4071,33.4644,33.4071,33.4453,16200.0
2014-01-15 10:20:00,35.06,35.13,35.04,35.1,14800.0,33.4548,33.5216,33.4357,33.493,14800.0
2014-01-15 10:30:00,35.11,35.14,35.07,35.11,36200.0,33.5025,33.5312,33.4644,33.5025,36200.0
2014-01-15 10:40:00,35.1,35.12,35.06,35.1,18400.0,33.493,33.5121,33.4548,33.493,18400.0
2014-01-15 10:50:00,35.12,35.13,35.1,35.11,12000.0,33.5121,33.5216,33.493,33.5025,12000.0
2014-01-15 11:00:00,35.11,35.16,35.11,35.13,47200.0,33.5025,33.5502,33.5025,33.5216,47200.0
2014-01-15 11:10:00,35.14,35.16,35.06,35.06,23800.0,33.5312,33.5502,33.4548,33.4548,23800.0
2014-01-15 11:20:00,35.06,35.06,35.01,35.04,16200.0,33.4548,33.4548,33.4071,33.4357,16200.0
2014-01-15 11:30:00,35.04,35.09,35.01,35.03,13600.0,33.4357,33.4835,33.4071,33.4262,13600.0
2014-01-15 11:40:00,35.03,35.06,35.01,35.06,16000.0,33.4262,33.4548,33.4071,33.4548,16000.0
2014-01-15 11:50:00,35.06,35.06,35.02,35.02,17800.0,33.4548,33.4548,33.4167,33.4167,17800.0
2014-01-15 12:00:00,35.02,35.05,35.01,35.02,17600.0,33.4167,33.4453,33.4071,33.4167,17600.0
2014-01-15 12:10:00,35.04,35.05,35.03,35.05,5800.0,33.4357,33.4453,33.4262,33.4453,5800.0
2014-01-15 12:20:00,35.05,35.07,35.05,35.07,5200.0,33.4453,33.4644,33.4453,33.4644,5200.0
2014-01-15 12:30:00,35.07,35.09,35.06,35.07,13200.0,33.4644,33.4835,33.4548,33.4644,13200.0
2014-01-15 12:40:00,35.07,35.07,35.02,35.06,10600.0,33.4644,33.4644,33.4167,33.4548,10600.0
2014-01-15 12:50:00,35.05,35.08,35.04,35.08,8600.0,33.4453,33.4739,33.4357,33.4739,8600.0
2014-01-15 13:00:00,35.08,35.12,35.07,35.09,8400.0,33.4739,33.5121,33.4644,33.4835,8400.0
2014-01-15 13:10:00,35.09,35.09,35.08,35.08,11600.0,33.4835,33.4835,33.4739,33.4739,11600.0
2014-01-15 13:20:00,35.08,35.09,35.07,35.08,10600.0,33.4739,33.4835,33.4644,33.4739,10600.0
2014-01-15 13:30:00,35.07,35.08,35.04,35.05,12400.0,33.4644,33.4739,33.4357,33.4453,12400.0
2014-01-15 13:40:00,35.04,35.05,35.04,35.05,10000.0,33.4357,33.4453,33.4357,33.4453,10000.0
2014-01-15 13:50:00,35.06,35.09,35.06,35.06,7000.0,33.4548,33.4835,33.4548,33.4548,7000.0
2014-01-15 14:00:00,35.06,35.09,35.02,35.03,22200.0,33.4548,33.4835,33.4167,33.4262,22200.0
2014-01-15 14:10:00,35.02,35.03,35.01,35.02,14800.0,33.4167,33.4262,33.4071,33.4167,14800.0
2014-01-15 14:20:00,35.02,35.04,35.01,35.01,14400.0,33.4167,33.4357,33.4071,33.4071,14400.0
2014-01-15 14:30:00,35.01,35.02,35.0,35.01,14600.0,33.4071,33.4167,33.3976,33.4071,14600.0
2014-01-15 14:40:00,35.02,35.02,34.99,35.01,12400.0,33.4167,33.4167,33.388,33.4071,12400.0
2014-01-15 14:50:00,35.0,35.02,34.99,35.02,31000.0,33.3976,33.4167,33.388,33.4167,31000.0
2014-01-15 15:00:00,35.02,35.02,34.99,34.99,21400.0,33.4167,33.4167,33.388,33.388,21400.0
2014-01-15 15:10:00,34.99,34.99,34.94,34.94,32200.0,33.388,33.388,33.3403,33.3403,32200.0
2014-01-15 15:20:00,34.94,34.95,34.91,34.93,36200.0,33.3403,33.3499,33.3117,33.3308,36200.0
2014-01-15 15:30:00,34.94,34.95,34.91,34.92,37000.0,33.3403,33.3499,33.3117,33.3212,37000.0
2014-01-15 15:40:00,34.92,34.93,34.9,34.9,41800.0,33.3212,33.3308,33.3022,33.3022,41800.0
2014-01-15 15:50:00,34.9,34.92,34.87,34.87,116600.0,33.3022,33.3212,33.2735,33.2735,116600.0
2014-01-16 09:30:00,34.65,34.88,34.65,34.75,31000.0,33.0636,33.2831,33.0636,33.159,31000.0
2014-01-16 09:40:00,34.75,34.8,34.71,34.8,28400.0,33.159,33.2067,33.1208,33.2067,28400.0
2014-01-16 09:50:00,34.76,34.82,34.74,34.77,16000.0,33.1686,33.2258,33.1495,33.1781,16000.0
2014-01-16 10:00:00,34.8,34.94,34.8,34.93,25800.0,33.2067,33.3403,33.2067,33.3308,25800.0
2014-01-16 10:10:00,34.93,34.94,34.86,34.88,130400.0,33.3308,33.3403,33.264,33.2831,130400.0
2014-01-16 10:20:00,34.89,34.89,34.86,34.87,12800.0,33.2926,33.2926,33.264,33.2735,12800.0
2014-01-16 10:30:00,34.88,34.88,34.84,34.85,31000.0,33.2831,33.2831,33.2449,33.2544,31000.0
2014-01-16 10:40:00,34.87,34.91,34.8,34.87,18800.0,33.2735,33.3117,33.2067,33.2735,18800.0
2014-01-16 10:50:00,34.85,34.87,34.81,34.87,31400.0,33.2544,33.2735,33.2163,33.2735,31400.0
2014-01-16 11:00:00,34.87,34.87,34.75,34.77,20000.0,33.2735,33.2735,33.159,33.1781,20000.0
2014-01-16 11:10:00,34.77,34.8,34.74,34.8,13800.0,33.1781,33.2067,33.1495,33.2067,13800.0
2014-01-16 11:20:00,34.79,34.8,34.74,34.77,14600.0,33.1972,33.2067,33.1495,33.1781,14600.0
2014-01-16 11:30:00,34.79,34.85,34.77,34.77,8200.0,33.1972,33.2544,33.1781,33.1781,8200.0
2014-01-16 11:40:00,34.76,34.84,34.76,34.8,23800.0,33.1686,33.2449,33.1686,33.2067,23800.0
2014-01-16 11:50:00,34.8,34.82,34.77,34.8,20400.0,33.2067,33.2258,33.1781,33.2067,20400.0
2014-01-16 12:00:00,34.8,34.8,34.77,34.77,41600.0,33.2067,33.2067,33.1781,33.1781,41600.0
2014-01-16 12:10:00,34.79,34.82,34.77,34.81,7200.0,33.1972,33.2258,33.1781,33.2163,7200.0
2014-01-16 12:20:00,34.8,34.8,34.78,34.78,3200.0,33.2067,33.2067,33.1876,33.1876,3200.0
2014-01-16 12:30:00,34.79,34.8,34.78,34.78,4200.0,33.1972,33.2067,33.1876,33.1876,4200.0
2014-01-16 12:40:00,34.77,34.82,34.77,34.81,9600.0,33.1781,33.2258,33.1781,33.2163,9600.0
2014-01-16 12:50:00,34.81,34.81,34.77,34.78,14200.0,33.2163,33.2163,33.1781,33.1876,14200.0
2014-01-16 13:00:00,34.79,34.81,34.77,34.81,17000.0,33.1972,33.2163,33.1781,33.2163,17000.0
2014-01-16 13:10:00,34.81,34.84,34.8,34.83,6400.0,33.2163,33.2449,33.2067,33.2354,6400.0
2014-01-16 13:20:00,34.84,34.84,34.78,34.82,7400.0,33.2449,33.2449,33.1876,33.2258,7400.0
2014-01-16 13:30:00,34.81,34.81,34.79,34.8,5000.0,33.2163,33.2163,33.1972,33.2067,5000.0
2014-01-16 13:40:00,34.79,34.82,34.78,34.8,6600.0,33.1972,33.2258,33.1876,33.2067,6600.0
2014-01-16 13:50:00,34.81,34.81,34.78,34.79,14800.0,33.2163,33.2163,33.1876,33.1972,14800.0
2014-01-16 14:00:00,34.78,34.8,34.77,34.77,6400.0,33.1876,33.2067,33.1781,33.1781,6400.0
2014-01-16 14:10:00,34.79,34.79,34.76,34.76,11800.0,33.1972,33.1972,33.1686,33.1686,11800.0
2014-01-16 14:20:00,34.75,34.78,34.75,34.78,9800.0,33.159,33.1876,33.159,33.1876,9800.0
2014-01-16 14:30:00,34.78,34.78,34.76,34.76,12200.0,33.1876,33.1876,33.1686,33.1686,12200.0
2014-01-16 14:40:00,34.79,34.82,34.79,34.8,17600.0,33.1972,33.2258,33.1972,33.2067,17600.0
2014-01-16 14:50:00,34.8,34.82,34.8,34.81,16200.0,33.2067,33.2258,33.2067,33.2163,16200.0
2014-01-16 15:00:00,34.81,34.81,34.78,34.79,4400.0,33.2163,33.2163,33.1876,33.1972,4400.0
2014-01-16 15:10:00,34.79,34.8,34.76,34.8,41200.0,33.1972,33.2067,33.1686,33.2067,41200.0
2014-01-16 15:20:00,34.79,34.81,34.77,34.79,39000.0,33.1972,33.2163,33.1781,33.1972,39000.0
2014-01-16 15:30:00,34.79,34.79,34.74,34.76,26800.0,33.1972,33.1972,33.1495,33.1686,26800.0
2014-01-16 15:40:00,34.74,34.76,34.71,34.73,27800.0,33.1495,33.1686,33.1208,33.1399,27800.0
2014-01-16 15:50:00,34.72,34.74,34.71,34.73,92800.0,33.1304,33.1495,33.1208,33.1399,92800.0
2014-01-17 09:30:00,34.77,34.77,34.63,34.7,23000.0,33.1781,33.1781,33.0445,33.1113,23000.0
2014-01-17 09:40:00,34.67,34.67,34.51,34.52,12400.0,33.0827,33.0827,32.93,32.9395,12400.0
2014-01-17 09:50:00,34.54,34.67,34.52,34.6,18600.0,32.9586,33.0827,32.9395,33.0159,18600.0
2014-01-17 10:00:00,34.59,34.69,34.56,34.56,28600.0,33.0063,33.1018,32.9777,32.9777,28600.0
2014-01-17 10:10:00,34.6,34.65,34.59,34.6,7800.0,33.0159,33.0636,33.0063,33.0159,7800.0
2014-01-17 10:20:00,34.63,34.68,34.62,34.64,14800.0,33.0445,33.0922,33.035,33.0541,14800.0
2014-01-17 10:30:00,34.64,34.66,34.63,34.63,7200.0,33.0541,33.0731,33.0445,33.0445,7200.0
2014-01-17 10:40:00,34.64,34.73,34.63,34.7,9800.0,33.0541,33.1399,33.0445,33.1113,9800.0
2014-01-17 10:50:00,34.67,34.71,34.65,34.67,14000.0,33.0827,33.1208,33.0636,33.0827,14000.0
2014-01-17 11:00:00,34.67,34.77,34.67,34.72,14600.0,33.0827,33.1781,33.0827,33.1304,14600.0
2014-01-17 11:10:00,34.74,34.77,34.71,34.76,13800.0,33.1495,33.1781,33.1208,33.1686,13800.0
2014-01-17 11:20:00,34.76,34.77,34.69,34.77,47200.0,33.1686,33.1781,33.1018,33.1781,47200.0
2014-01-17 11:30:00,34.77,34.77,34.67,34.67,14600.0,33.1781,33.1781,33.0827,33.0827,14600.0
2014-01-17 11:40:00,34.67,34.75,34.67,34.71,50800.0,33.0827,33.159,33.0827,33.1208,50800.0
2014-01-17 11:50:00,34.71,34.74,34.67,34.69,23600.0,33.1208,33.1495,33.0827,33.1018,23600.0
2014-01-17 12:00:00,34.71,34.74,34.69,34.71,30000.0,33.1208,33.1495,33.1018,33.1208,30000.0
2014-01-17 12:10:00,34.71,34.74,34.7,34.7,17000.0,33.1208,33.1495,33.1113,33.1113,17000.0
2014-01-17 12:20:00,34.72,34.74,34.71,34.71,10600.0,33.1304,33.1495,33.1208,33.1208,10600.0
2014-01-17 12:30:00,34.68,34.7,34.67,34.67,4200.0,33.0922,33.1113,33.0827,33.0827,4200.0
2014-01-17 12:40:00,34.7,34.73,34.68,34.7,32600.0,33.1113,33.1399,33.0922,33.1113,32600.0
2014-01-17 12:50:00,34.69,34.7,34.66,34.68,4000.0,33.1018,33.1113,33.0731,33.0922,4000.0
2014-01-17 13:00:00,34.68,34.69,34.67,34.67,4800.0,33.0922,33.1018,33.0827,33.0827,4800.0
2014-01-17 13:10:00,34.67,34.68,34.63,34.66,12600.0,33.0827,33.0922,33.0445,33.0731,12600.0
2014-01-17 13:20:00,34.68,34.7,34.65,34.67,13000.0,33.0922,33.1113,33.0636,33.0827,13000.0
2014-01-17 13:30:00,34.65,34.66,34.63,34.65,7400.0,33.0636,33.0731,33.0445,33.0636,7400.0
2014-01-17 13:40:00,34.65,34.66,34.63,34.63,5400.0,33.0636,33.0731,33.0445,33.0445,5400.0
2014-01-17 13:50:00,34.63,34.69,34.63,34.69,15200.0,33.0445,33.1018,33.0445,33.1018,15200.0
2014-01-17 14:00:00,34.67,34.7,34.63,34.67,28600.0,33.0827,33.1113,33.0445,33.0827,28600.0
2014-01-17 14:10:00,34.66,34.69,34.63,34.66,52400.0,33.0731,33.1018,33.0445,33.0731,52400.0
2014-01-17 14:20:00,34.66,34.68,34.66,34.68,7000.0,33.0731,33.0922,33.0731,33.0922,7000.0
2014-01-17 14:30:00,34.67,34.68,34.62,34.65,8600.0,33.0827,33.0922,33.035,33.0636,8600.0
2014-01-17 14:40:00,34.65,34.67,34.65,34.67,6400.0,33.0636,33.0827,33.0636,33.0827,6400.0
2014-01-17 14:50:00,34.67,34.68,34.65,34.65,7400.0,33.0827,33.0922,33.0636,33.0636,7400.0
2014-01-17 15:00:00,34.66,34.67,34.64,34.64,12200.0,33.0731,33.0827,33.0541,33.0541,12200.0
2014-01-17 15:10:00,34.65,34.68,34.63,34.68,18000.0,33.0636,33.0922,33.0445,33.0922,18000.0
2014-01-17 15:20:00,34.68,34.68,34.64,34.66,12800.0,33.0922,33.0922,33.0541,33.0731,12800.0
2014-01-17 15:30:00,34.65,34.66,34.61,34.63,20400.0,33.0636,33.0731,33.0254,33.0445,20400.0
2014-01-17 15:40:00,34.63,34.68,34.62,34.67,31400.0,33.0445,33.0922,33.035,33.0827,31400.0
2014-01-17 15:50:00,34.67,34.68,34.59,34.6,106800.0,33.0827,33.0922,33.0063,33.0159,106800.0
2014-01-21 09:30:00,34.88,34.89,34.74,34.85,38600.0,33.2831,33.2926,33.1495,33.2544,38600.0
2014-01-21 09:40:00,34.82,34.83,34.74,34.83,49200.0,33.2258,33.2354,33.1495,33.2354,49200.0
2014-01-21 09:50:00,34.84,34.84,34.72,34.73,22200.0,33.2449,33.2449,33.1304,33.1399,22200.0
2014-01-21 10:00:00,34.73,34.78,34.7,34.73,22200.0,33.1399,33.1876,33.1113,33.1399,22200.0
2014-01-21 10:10:00,34.74,34.74,34.66,34.72,33800.0,33.1495,33.1495,33.0731,33.1304,33800.0
2014-01-21 10:20:00,34.72,34.72,34.6,34.62,36800.0,33.1304,33.1304,33.0159,33.035,36800.0
2014-01-21 10:30:00,34.6,34.61,34.43,34.5,71400.0,33.0159,33.0254,32.8537,32.9205,71400.0
2014-01-21 10:40:00,34.49,34.49,34.44,34.45,24800.0,32.9109,32.9109,32.8632,32.8728,24800.0
2014-01-21 10:50:00,34.45,34.47,34.4,34.46,38000.0,32.8728,32.8918,32.825,32.8823,38000.0
2014-01-21 11:00:00,34.46,34.51,34.43,34.46,22800.0,32.8823,32.93,32.8537,32.8823,22800.0
2014-01-21 11:10:00,34.46,34.46,34.4,34.44,30400.0,32.8823,32.8823,32.825,32.8632,30400.0
2014-01-21 11:20:00,34.44,34.44,34.4,34.42,30800.0,32.8632,32.8632,32.825,32.8441,30800.0
2014-01-21 11:30:00,34.41,34.42,34.38,34.39,20200.0,32.8346,32.8441,32.806,32.8155,20200.0
2014-01-21 11:40:00,34.38,34.43,34.34,34.4,74200.0,32.806,32.8537,32.7678,32.825,74200.0
2014-01-21 11:50:00,34.41,34.42,34.36,34.42,37400.0,32.8346,32.8441,32.7869,32.8441,37400.0
2014-01-21 12:00:00,34.42,34.42,34.34,34.35,13400.0,32.8441,32.8441,32.7678,32.7773,13400.0
2014-01-21 12:10:00,34.37,34.4,34.37,34.37,21200.0,32.7964,32.825,32.7964,32.7964,21200.0
2014-01-21 12:20:00,34.35,34.43,34.35,34.41,18400.0,32.7773,32.8537,32.7773,32.8346,18400.0
2014-01-21 12:30:00,34.41,34.42,34.39,34.42,21000.0,32.8346,32.8441,32.8155,32.8441,21000.0
2014-01-21 12:40:00,34.42,34.44,34.4,34.4,24800.0,32.8441,32.8632,32.825,32.825,24800.0
2014-01-21 12:50:00,34.4,34.41,34.37,34.4,9200.0,32.825,32.8346,32.7964,32.825,9200.0
2014-01-21 13:00:00,34.4,34.42,34.39,34.41,7800.0,32.825,32.8441,32.8155,32.8346,7800.0
2014-01-21 13:10:00,34.42,34.42,34.37,34.39,15800.0,32.8441,32.8441,32.7964,32.8155,15800.0
2014-01-21 13:20:00,34.38,34.38,34.35,34.38,15600.0,32.806,32.806,32.7773,32.806,15600.0
2014-01-21 13:30:00,34.37,34.42,34.37,34.39,16800.0,32.7964,32.8441,32.7964,32.8155,16800.0
2014-01-21 13:40:00,34.39,34.42,34.38,34.42,19200.0,32.8155,32.8441,32.806,32.8441,19200.0
2014-01-21 13:50:00,34.42,34.42,34.41,34.41,21600.0,32.8441,32.8441,32.8346,32.8346,21600.0
2014-01-21 14:00:00,34.42,34.44,34.38,34.38,29000.0,32.8441,32.8632,32.806,32.806,29000.0
2014-01-21 14:10:00,34.38,34.4,34.37,34.38,26000.0,32.806,32.825,32.7964,32.806,26000.0
2014-01-21 14:20:00,34.38,34.41,34.37,34.4,12800.0,32.806,32.8346,32.7964,32.825,12800.0
2014-01-21 14:30:00,34.41,34.45,34.4,34.41,38200.0,32.8346,32.8728,32.825,32.8346,38200.0
2014-01-21 14:40:00,34.42,34.43,34.41,34.42,15000.0,32.8441,32.8537,32.8346,32.8441,15000.0
2014-01-21 14:50:00,34.42,34.43,34.4,34.43,35800.0,32.8441,32.8537,32.825,32.8537,35800.0
2014-01-21 15:00:00,34.43,34.48,34.42,34.46,50200.0,32.8537,32.9014,32.8441,32.8823,50200.0
2014-01-21 15:10:00,34.46,34.48,34.43,34.44,29800.0,32.8823,32.9014,32.8537,32.8632,29800.0
2014-01-21 15:20:00,34.44,34.46,34.4,34.41,52600.0,32.8632,32.8823,32.825,32.8346,52600.0
2014-01-21 15:30:00,34.42,34.43,34.37,34.41,110000.0,32.8441,32.8537,32.7964,32.8346,110000.0
2014-01-21 15:40:00,34.41,34.42,34.38,34.41,69800.0,32.8346,32.8441,32.806,32.8346,69800.0
2014-01-21 15:50:00,34.41,34.42,34.4,34.42,89600.0,32.8346,32.8441,32.825,32.8441,89600.0
2014-01-22 09:30:00,34.52,34.52,34.43,34.49,14600.0,32.9395,32.9395,32.8537,32.9109,14600.0
2014-01-22 09:40:00,34.52,34.59,34.49,34.55,74800.0,32.9395,33.0063,32.9109,32.9682,74800.0
2014-01-22 09:50:00,34.52,34.59,34.49,34.52,19600.0,32.9395,33.0063,32.9109,32.9395,19600.0
2014-01-22 10:00:00,34.53,34.56,34.51,34.52,26400.0,32.9491,32.9777,32.93,32.9395,26400.0
2014-01-22 10:10:00,34.52,34.56,34.51,34.51,32200.0,32.9395,32.9777,32.93,32.93,32200.0
2014-01-22 10:20:00,34.52,34.59,34.47,34.55,50800.0,32.9395,33.0063,32.8918,32.9682,50800.0
2014-01-22 10:30:00,34.54,34.69,34.49,34.59,76400.0,32.9586,33.1018,32.9109,33.0063,76400.0
2014-01-22 10:40:00,34.59,34.67,34.59,34.63,17400.0,33.0063,33.0827,33.0063,33.0445,17400.0
2014-01-22 10:50:00,34.63,34.65,34.6,34.63,19600.0,33.0445,33.0636,33.0159,33.0445,19600.0
2014-01-22 11:00:00,34.62,34.66,34.6,34.65,15800.0,33.035,33.0731,33.0159,33.0636,15800.0
2014-01-22 11:10:00,34.66,34.66,34.63,34.63,14800.0,33.0731,33.0731,33.0445,33.0445,14800.0
2014-01-22 11:20:00,34.64,34.64,34.6,34.63,12800.0,33.0541,33.0541,33.0159,33.0445,12800.0
2014-01-22 11:30:00,34.63,34.64,34.61,34.63,25400.0,33.0445,33.0541,33.0254,33.0445,25400.0
2014-01-22 11:40:00,34.63,34.68,34.63,34.68,24400.0,33.0445,33.0922,33.0445,33.0922,24400.0
2014-01-22 11:50:00,34.68,34.77,34.68,34.74,44800.0,33.0922,33.1781,33.0922,33.1495,44800.0
2014-01-22 12:00:00,34.73,34.74,34.72,34.72,21200.0,33.1399,33.1495,33.1304,33.1304,21200.0
2014-01-22 12:10:00,34.72,34.76,34.72,34.75,52000.0,33.1304,33.1686,33.1304,33.159,52000.0
2014-01-22 12:20:00,34.76,34.77,34.74,34.75,57000.0,33.1686,33.1781,33.1495,33.159,57000.0
2014-01-22 12:30:00,34.76,34.77,34.74,34.77,21400.0,33.1686,33.1781,33.1495,33.1781,21400.0
2014-01-22 12:40:00,34.77,34.94,34.77,34.9,46800.0,33.1781,33.3403,33.1781,33.3022,46800.0
2014-01-22 12:50:00,34.89,34.9,34.87,34.87,16800.0,33.2926,33.3022,33.2735,33.2735,16800.0
2014-01-22 13:00:00,34.87,34.87,34.83,34.84,12200.0,33.2735,33.2735,33.2354,33.2449,12200.0
2014-01-22 13:10:00,34.85,34.88,34.85,34.87,13800.0,33.2544,33.2831,33.2544,33.2735,13800.0
2014-01-22 13:20:00,34.87,34.87,34.85,34.86,7000.0,33.2735,33.2735,33.2544,33.264,7000.0
2014-01-22 13:30:00,34.85,34.85,34.81,34.82,19000.0,33.2544,33.2544,33.2163,33.2258,19000.0
2014-01-22 13:40:00,34.82,34.85,34.81,34.85,12600.0,33.2258,33.2544,33.2163,33.2544,12600.0
2014-01-22 13:50:00,34.85,34.88,34.85,34.88,16000.0,33.2544,33.2831,33.2544,33.2831,16000.0
2014-01-22 14:00:00,34.88,34.95,34.88,34.94,28800.0,33.2831,33.3499,33.2831,33.3403,28800.0
2014-01-22 14:10:00,34.93,34.95,34.9,34.94,36800.0,33.3308,33.3499,33.3022,33.3403,36800.0
2014-01-22 14:20:00,34.94,34.95,34.93,34.95,31000.0,33.3403,33.3499,33.3308,33.3499,31000.0
2014-01-22 14:30:00,34.94,34.96,34.93,34.95,36200.0,33.3403,33.3594,33.3308,33.3499,36200.0
2014-01-22 14:40:00,34.96,34.97,34.92,34.92,22600.0,33.3594,33.3689,33.3212,33.3212,22600.0
2014-01-22 14:50:00,34.93,34.95,34.93,34.94,27400.0,33.3308,33.3499,33.3308,33.3403,27400.0
2014-01-22 15:00:00,34.94,35.0,34.94,34.99,28600.0,33.3403,33.3976,33.3403,33.388,28600.0
2014-01-22 15:10:00,34.99,34.99,34.95,34.95,21200.0,33.388,33.388,33.3499,33.3499,21200.0
2014-01-22 15:20:00,34.95,34.96,34.94,34.95,19000.0,33.3499,33.3594,33.3403,33.3499,19000.0
2014-01-22 15:30:00,34.95,34.97,34.94,34.94,30000.0,33.3499,33.3689,33.3403,33.3403,30000.0
2014-01-22 15:40:00,34.95,34.95,34.9,34.92,49600.0,33.3499,33.3499,33.3022,33.3212,49600.0
2014-01-22 15:50:00,34.91,34.94,34.89,34.93,60000.0,33.3117,33.3403,33.2926,33.3308,60000.0
2014-01-23 09:30:00,34.62,34.82,34.42,34.46,24200.0,33.035,33.2258,32.8441,32.8823,24200.0
2014-01-23 09:40:00,34.45,34.66,34.44,34.6,34800.0,32.8728,33.0731,32.8632,33.0159,34800.0
2014-01-23 09:50:00,34.6,34.6,34.54,34.57,21200.0,33.0159,33.0159,32.9586,32.9873,21200.0
2014-01-23 10:00:00,34.6,34.62,34.52,34.6,74600.0,33.0159,33.035,32.9395,33.0159,74600.0
2014-01-23 10:10:00,34.59,34.62,34.56,34.61,13800.0,33.0063,33.035,32.9777,33.0254,13800.0
2014-01-23 10:20:00,34.61,34.65,34.6,34.63,6800.0,33.0254,33.0636,33.0159,33.0445,6800.0
2014-01-23 10:30:00,34.63,34.65,34.56,34.61,30200.0,33.0445,33.0636,32.9777,33.0254,30200.0
2014-01-23 10:40:00,34.62,34.69,34.6,34.66,71400.0,33.035,33.1018,33.0159,33.0731,71400.0
2014-01-23 10:50:00,34.67,34.67,34.58,34.59,9600.0,33.0827,33.0827,32.9968,33.0063,9600.0
2014-01-23 11:00:00,34.59,34.6,34.52,34.59,30200.0,33.0063,33.0159,32.9395,33.0063,30200.0
2014-01-23 11:10:00,34.59,34.63,34.59,34.63,8600.0,33.0063,33.0445,33.0063,33.0445,8600.0
2014-01-23 11:20:00,34.63,34.65,34.6,34.6,6000.0,33.0445,33.0636,33.0159,33.0159,6000.0
2014-01-23 11:30:00,34.6,34.6,34.53,34.57,18600.0,33.0159,33.0159,32.9491,32.9873,18600.0
2014-01-23 11:40:00,34.58,34.63,34.58,34.61,31200.0,32.9968,33.0445,32.9968,33.0254,31200.0
2014-01-23 11:50:00,34.62,34.67,34.59,34.65,38600.0,33.035,33.0827,33.0063,33.0636,38600.0
2014-01-23 12:00:00,34.65,34.7,34.61,34.62,68800.0,33.0636,33.1113,33.0254,33.035,68800.0
2014-01-23 12:10:00,34.62,34.62,34.56,34.58,16400.0,33.035,33.035,32.9777,32.9968,16400.0
2014-01-23 12:20:00,34.58,34.6,34.51,34.52,11400.0,32.9968,33.0159,32.93,32.9395,11400.0
2014-01-23 12:30:00,34.52,34.58,34.52,34.58,17200.0,32.9395,32.9968,32.9395,32.9968,17200.0
2014-01-23 12:40:00,34.58,34.6,34.54,34.54,16600.0,32.9968,33.0159,32.9586,32.9586,16600.0
2014-01-23 12:50:00,34.52,34.52,34.47,34.48,10200.0,32.9395,32.9395,32.8918,32.9014,10200.0
2014-01-23 13:00:00,34.48,34.49,34.43,34.47,7600.0,32.9014,32.9109,32.8537,32.8918,7600.0
2014-01-23 13:10:00,34.46,34.56,34.46,34.55,65800.0,32.8823,32.9777,32.8823,32.9682,65800.0
2014-01-23 13:20:00,34.54,34.56,34.52,34.53,31400.0,32.9586,32.9777,32.9395,32.9491,31400.0
2014-01-23 13:30:00,34.51,34.53,34.49,34.51,8800.0,32.93,32.9491,32.9109,32.93,8800.0
2014-01-23 13:40:00,34.52,34.52,34.44,34.46,25600.0,32.9395,32.9395,32.8632,32.8823,25600.0
2014-01-23 13:50:00,34.47,34.52,34.45,34.47,23800.0,32.8918,32.9395,32.8728,32.8918,23800.0
2014-01-23 14:00:00,34.46,34.53,34.45,34.52,37200.0,32.8823,32.9491,32.8728,32.9395,37200.0
2014-01-23 14:10:00,34.52,34.58,34.52,34.54,32200.0,32.9395,32.9968,32.9395,32.9586,32200.0
2014-01-23 14:20:00,34.56,34.56,34.48,34.49,11600.0,32.9777,32.9777,32.9014,32.9109,11600.0
2014-01-23 14:30:00,34.49,34.49,34.44,34.44,19000.0,32.9109,32.9109,32.8632,32.8632,19000.0
2014-01-23 14:40:00,34.44,34.44,34.38,34.41,13400.0,32.8632,32.8632,32.806,32.8346,13400.0
2014-01-23 14:50:00,34.42,34.48,34.42,34.46,13800.0,32.8441,32.9014,32.8441,32.8823,13800.0
2014-01-23 15:00:00,34.46,34.46,34.43,34.44,10200.0,32.8823,32.8823,32.8537,32.8632,10200.0
2014-01-23 15:10:00,34.44,34.45,34.42,34.44,13800.0,32.8632,32.8728,32.8441,32.8632,13800.0
2014-01-23 15:20:00,34.44,34.45,34.43,34.45,12600.0,32.8632,32.8728,32.8537,32.8728,12600.0
2014-01-23 15:30:00,34.45,34.46,34.42,34.43,19400.0,32.8728,32.8823,32.8441,32.8537,19400.0
2014-01-23 15:40:00,34.44,34.46,34.37,34.37,57400.0,32.8632,32.8823,32.7964,32.7964,57400.0
2014-01-23 15:50:00,34.37,34.42,34.37,34.4,75800.0,32.7964,32.8441,32.7964,32.825,75800.0
2014-01-24 09:30:00,34.43,34.43,34.08,34.1,47600.0,32.8537,32.8537,32.5197,32.5388,47600.0
2014-01-24 09:40:00,34.14,34.27,34.12,34.22,30400.0,32.5769,32.701,32.5579,32.6533,30400.0
2014-01-24 09:50:00,34.24,34.24,34.09,34.12,69600.0,32.6724,32.6724,32.5292,32.5579,69600.0
2014-01-24 10:00:00,34.12,34.19,34.02,34.13,245000.0,32.5579,32.6247,32.4624,32.5674,245000.0
2014-01-24 10:10:00,34.13,34.13,34.0,34.02,176600.0,32.5674,32.5674,32.4434,32.4624,176600.0
2014-01-24 10:20:00,34.04,34.1,33.86,33.92,46200.0,32.4815,32.5388,32.3098,32.367,46200.0
2014-01-24 10:30:00,33.92,33.93,33.85,33.87,12800.0,32.367,32.3766,32.3002,32.3193,12800.0
2014-01-24 10:40:00,33.88,33.91,33.74,33.78,33000.0,32.3288,32.3575,32.1953,32.2334,33000.0
2014-01-24 10:50:00,33.78,33.82,33.61,33.63,52400.0,32.2334,32.2716,32.0712,32.0903,52400.0
2014-01-24 11:00:00,33.61,33.63,33.56,33.56,36200.0,32.0712,32.0903,32.0235,32.0235,36200.0
2014-01-24 11:10:00,33.56,33.59,33.52,33.55,25400.0,32.0235,32.0521,31.9853,32.014,25400.0
2014-01-24 11:20:00,33.56,33.57,33.35,33.35,47200.0,32.0235,32.033,31.8231,31.8231,47200.0
2014-01-24 11:30:00,33.35,33.46,33.33,33.46,26400.0,31.8231,31.9281,31.804,31.9281,26400.0
2014-01-24 11:40:00,33.49,33.57,33.48,33.57,16000.0,31.9567,32.033,31.9472,32.033,16000.0
2014-01-24 11:50:00,33.57,33.7,33.57,33.66,27000.0,32.033,32.1571,32.033,32.1189,27000.0
2014-01-24 12:00:00,33.66,33.66,33.51,33.51,27200.0,32.1189,32.1189,31.9758,31.9758,27200.0
2014-01-24 12:10:00,33.5,33.51,33.42,33.48,23600.0,31.9662,31.9758,31.8899,31.9472,23600.0
2014-01-24 12:20:00,33.47,33.51,33.43,33.43,24400.0,31.9376,31.9758,31.8995,31.8995,24400.0
2014-01-24 12:30:00,33.43,33.44,33.38,33.43,21600.0,31.8995,31.909,31.8517,31.8995,21600.0
2014-01-24 12:40:00,33.45,33.48,33.42,33.45,28400.0,31.9185,31.9472,31.8899,31.9185,28400.0
2014-01-24 12:50:00,33.45,33.49,33.43,33.49,26800.0,31.9185,31.9567,31.8995,31.9567,26800.0
2014-01-24 13:00:00,33.47,33.48,33.41,33.43,22600.0,31.9376,31.9472,31.8804,31.8995,22600.0
2014-01-24 13:10:00,33.43,33.43,33.42,33.42,16400.0,31.8995,31.8995,31.8899,31.8899,16400.0
2014-01-24 13:20:00,33.41,33.42,33.38,33.39,33000.0,31.8804,31.8899,31.8517,31.8613,33000.0
2014-01-24 13:30:00,33.39,33.42,33.38,33.41,30800.0,31.8613,31.8899,31.8517,31.8804,30800.0
2014-01-24 13:40:00,33.41,33.5,33.39,33.5,57200.0,31.8804,31.9662,31.8613,31.9662,57200.0
2014-01-24 13:50:00,33.49,33.58,33.49,33.55,51600.0,31.9567,32.0426,31.9567,32.014,51600.0
2014-01-24 14:00:00,33.54,33.54,33.46,33.47,50600.0,32.0044,32.0044,31.9281,31.9376,50600.0
2014-01-24 14:10:00,33.47,33.49,33.46,33.48,43400.0,31.9376,31.9567,31.9281,31.9472,43400.0
2014-01-24 14:20:00,33.48,33.52,33.46,33.51,34600.0,31.9472,31.9853,31.9281,31.9758,34600.0
2014-01-24 14:30:00,33.51,33.51,33.46,33.5,32800.0,31.9758,31.9758,31.9281,31.9662,32800.0
2014-01-24 14:40:00,33.5,33.5,33.46,33.47,32800.0,31.9662,31.9662,31.9281,31.9376,32800.0
2014-01-24 14:50:00,33.48,33.52,33.45,33.52,171400.0,31.9472,31.9853,31.9185,31.9853,171400.0
2014-01-24 15:00:00,33.51,33.51,33.41,33.48,37200.0,31.9758,31.9758,31.8804,31.9472,37200.0
2014-01-24 15:10:00,33.48,33.48,33.39,33.44,95400.0,31.9472,31.9472,31.8613,31.909,95400.0
2014-01-24 15:20:00,33.44,33.47,33.43,33.44,46800.0,31.909,31.9376,31.8995,31.909,46800.0
2014-01-24 15:30:00,33.45,33.5,33.44,33.45,88400.0,31.9185,31.9662,31.909,31.9185,88400.0
2014-01-24 15:40:00,33.45,33.5,33.45,33.47,85600.0,31.9185,31.9662,31.9185,31.9376,85600.0
2014-01-24 15:50:00,33.47,33.49,33.46,33.47,208400.0,31.9376,31.9567,31.9281,31.9376,208400.0
2014-01-27 09:30:00,33.85,33.85,33.49,33.6,57600.0,32.3002,32.3002,31.9567,32.0617,57600.0
2014-01-27 09:40:00,33.6,33.66,33.58,33.61,118000.0,32.0617,32.1189,32.0426,32.0712,118000.0
2014-01-27 09:50:00,33.6,33.66,33.56,33.66,12200.0,32.0617,32.1189,32.0235,32.1189,12200.0
2014-01-27 10:00:00,33.65,33.67,33.55,33.58,16600.0,32.1094,32.1285,32.014,32.0426,16600.0
2014-01-27 10:10:00,33.56,33.58,33.42,33.49,30800.0,32.0235,32.0426,31.8899,31.9567,30800.0
2014-01-27 10:20:00,33.5,33.53,33.41,33.41,52000.0,31.9662,31.9949,31.8804,31.8804,52000.0
2014-01-27 10:30:00,33.42,33.45,33.29,33.33,14400.0,31.8899,31.9185,31.7659,31.804,14400.0
2014-01-27 10:40:00,33.31,33.38,33.29,33.34,16400.0,31.7849,31.8517,31.7659,31.8136,16400.0
2014-01-27 10:50:00,33.34,33.38,33.31,33.31,42000.0,31.8136,31.8517,31.7849,31.7849,42000.0
2014-01-27 11:00:00,33.32,33.33,33.24,33.27,10200.0,31.7945,31.804,31.7182,31.7468,10200.0
2014-01-27 11:10:00,33.24,33.34,33.17,33.3,21400.0,31.7182,31.8136,31.6514,31.7754,21400.0
2014-01-27 11:20:00,33.3,33.34,33.27,33.31,19200.0,31.7754,31.8136,31.7468,31.7849,19200.0
2014-01-27 11:30:00,33.27,33.35,33.26,33.33,14800.0,31.7468,31.8231,31.7372,31.804,14800.0
2014-01-27 11:40:00,33.33,33.38,33.29,33.29,15800.0,31.804,31.8517,31.7659,31.7659,15800.0
2014-01-27 11:50:00,33.29,33.29,33.13,33.15,33400.0,31.7659,31.7659,31.6132,31.6323,33400.0
2014-01-27 12:00:00,33.15,33.16,33.09,33.15,27400.0,31.6323,31.6418,31.575,31.6323,27400.0
2014-01-27 12:10:00,33.14,33.16,33.07,33.09,26000.0,31.6227,31.6418,31.5559,31.575,26000.0
2014-01-27 12:20:00,33.07,33.09,33.01,33.05,14200.0,31.5559,31.575,31.4987,31.5368,14200.0
2014-01-27 12:30:00,33.05,33.07,32.99,33.07,32600.0,31.5368,31.5559,31.4796,31.5559,32600.0
2014-01-27 12:40:00,33.05,33.1,33.01,33.07,28400.0,31.5368,31.5846,31.4987,31.5559,28400.0
2014-01-27 12:50:00,33.07,33.08,32.99,32.99,15400.0,31.5559,31.5655,31.4796,31.4796,15400.0
2014-01-27 13:00:00,32.98,33.08,32.97,33.04,59200.0,31.4701,31.5655,31.4605,31.5273,59200.0
2014-01-27 13:10:00,33.05,33.17,33.04,33.17,28200.0,31.5368,31.6514,31.5273,31.6514,28200.0
2014-01-27 13:20:00,33.17,33.17,33.09,33.11,4200.0,31.6514,31.6514,31.575,31.5941,4200.0
2014-01-27 13:30:00,33.1,33.11,33.06,33.1,8000.0,31.5846,31.5941,31.5464,31.5846,8000.0
2014-01-27 13:40:00,33.11,33.23,33.07,33.2,9000.0,31.5941,31.7086,31.5559,31.68,9000.0
2014-01-27 13:50:00,33.2,33.21,33.15,33.18,8000.0,31.68,31.6895,31.6323,31.6609,8000.0
2014-01-27 14:00:00,33.19,33.27,33.19,33.2,6000.0,31.6704,31.7468,31.6704,31.68,6000.0
2014-01-27 14:10:00,33.18,33.26,33.18,33.23,10400.0,31.6609,31.7372,31.6609,31.7086,10400.0
2014-01-27 14:20:00,33.24,33.27,33.21,33.27,16600.0,31.7182,31.7468,31.6895,31.7468,16600.0
2014-01-27 14:30:00,33.27,33.35,33.27,33.35,22000.0,31.7468,31.8231,31.7468,31.8231,22000.0
2014-01-27 14:40:00,33.35,33.37,33.31,33.34,21800.0,31.8231,31.8422,31.7849,31.8136,21800.0
2014-01-27 14:50:00,33.35,33.38,33.34,33.35,22200.0,31.8231,31.8517,31.8136,31.8231,22200.0
2014-01-27 15:00:00,33.34,33.44,33.34,33.43,42200.0,31.8136,31.909,31.8136,31.8995,42200.0
2014-01-27 15:10:00,33.43,33.49,33.42,33.44,35800.0,31.8995,31.9567,31.8899,31.909,35800.0
2014-01-27 15:20:00,33.44,33.44,33.38,33.42,39200.0,31.909,31.909,31.8517,31.8899,39200.0
2014-01-27 15:30:00,33.41,33.44,33.37,33.42,51000.0,31.8804,31.909,31.8422,31.8899,51000.0
2014-01-27 15:40:00,33.42,33.43,33.33,33.35,110600.0,31.8899,31.8995,31.804,31.8231,110600.0
2014-01-27 15:50:00,33.35,33.37,33.26,33.27,162200.0,31.8231,31.8422,31.7372,31.7468,162200.0
2014-01-28 09:30:00,33.44,33.67,33.43,33.62,30800.0,31.909,32.1285,31.8995,32.0808,30800.0
2014-01-28 09:40:00,33.67,33.87,33.66,33.69,52400.0,32.1285,32.3193,32.1189,32.1475,52400.0
2014-01-28 09:50:00,33.7,33.9,33.67,33.9,50200.0,32.1571,32.3479,32.1285,32.3479,50200.0
2014-01-28 10:00:00,33.88,33.9,33.79,33.85,23600.0,32.3288,32.3479,32.243,32.3002,23600.0
2014-01-28 10:10:00,33.85,33.88,33.8,33.88,28000.0,32.3002,32.3288,32.2525,32.3288,28000.0
2014-01-28 10:20:00,33.88,33.91,33.81,33.85,30000.0,32.3288,32.3575,32.2621,32.3002,30000.0
2014-01-28 10:30:00,33.85,33.91,33.84,33.9,30000.0,32.3002,32.3575,32.2907,32.3479,30000.0
2014-01-28 10:40:00,33.9,33.97,33.86,33.96,35800.0,32.3479,32.4147,32.3098,32.4052,35800.0
2014-01-28 10:50:00,33.95,34.04,33.93,34.02,41800.0,32.3956,32.4815,32.3766,32.4624,41800.0
2014-01-28 11:00:00,34.02,34.1,34.0,34.04,36600.0,32.4624,32.5388,32.4434,32.4815,36600.0
2014-01-28 11:10:00,34.03,34.16,34.03,34.06,53600.0,32.472,32.596,32.472,32.5006,53600.0
2014-01-28 11:20:00,34.08,34.08,34.01,34.04,32400.0,32.5197,32.5197,32.4529,32.4815,32400.0
2014-01-28 11:30:00,34.02,34.07,34.0,34.04,32000.0,32.4624,32.5102,32.4434,32.4815,32000.0
2014-01-28 11:40:00,34.03,34.04,33.98,33.99,30000.0,32.472,32.4815,32.4243,32.4338,30000.0
2014-01-28 11:50:00,33.99,34.16,33.99,34.14,38000.0,32.4338,32.596,32.4338,32.5769,38000.0
2014-01-28 12:00:00,34.13,34.18,34.12,34.17,46600.0,32.5674,32.6151,32.5579,32.6056,46600.0
2014-01-28 12:10:00,34.16,34.19,34.12,34.18,39200.0,32.596,32.6247,32.5579,32.6151,39200.0
2014-01-28 12:20:00,34.18,34.19,34.13,34.18,31400.0,32.6151,32.6247,32.5674,32.6151,31400.0
2014-01-28 12:30:00,34.18,34.2,34.13,34.13,17200.0,32.6151,32.6342,32.5674,32.5674,17200.0
2014-01-28 12:40:00,34.14,34.16,34.12,34.12,34000.0,32.5769,32.596,32.5579,32.5579,34000.0
2014-01-28 12:50:00,34.12,34.14,34.1,34.13,46400.0,32.5579,32.5769,32.5388,32.5674,46400.0
2014-01-28 13:00:00,34.13,34.13,33.98,33.98,58600.0,32.5674,32.5674,32.4243,32.4243,58600.0
2014-01-28 13:10:00,33.99,34.02,33.99,34.02,22000.0,32.4338,32.4624,32.4338,32.4624,22000.0
2014-01-28 13:20:00,34.04,34.04,33.97,33.98,33800.0,32.4815,32.4815,32.4147,32.4243,33800.0
2014-01-28 13:30:00,33.99,34.0,33.92,33.94,12000.0,32.4338,32.4434,32.367,32.3861,12000.0
2014-01-28 13:40:00,33.94,34.02,33.94,33.99,19600.0,32.3861,32.4624,32.3861,32.4338,19600.0
2014-01-28 13:50:00,34.0,34.0,33.97,33.98,21400.0,32.4434,32.4434,32.4147,32.4243,21400.0
2014-01-28 14:00:00,33.97,34.01,33.97,34.01,27600.0,32.4147,32.4529,32.4147,32.4529,27600.0
2014-01-28 14:10:00,34.0,34.04,34.0,34.02,14200.0,32.4434,32.4815,32.4434,32.4624,14200.0
2014-01-28 14:20:00,34.02,34.07,34.02,34.04,13400.0,32.4624,32.5102,32.4624,32.4815,13400.0
2014-01-28 14:30:00,34.05,34.1,34.05,34.09,15200.0,32.4911,32.5388,32.4911,32.5292,15200.0
2014-01-28 14:40:00,34.09,34.11,34.07,34.1,56800.0,32.5292,32.5483,32.5102,32.5388,56800.0
2014-01-28 14:50:00,34.1,34.1,33.94,33.94,74800.0,32.5388,32.5388,32.3861,32.3861,74800.0
2014-01-28 15:00:00,33.95,33.97,33.85,33.85,72200.0,32.3956,32.4147,32.3002,32.3002,72200.0
2014-01-28 15:10:00,33.87,33.88,33.83,33.83,58800.0,32.3193,32.3288,32.2811,32.2811,58800.0
2014-01-28 15:20:00,33.83,33.83,33.74,33.76,72200.0,32.2811,32.2811,32.1953,32.2143,72200.0
2014-01-28 15:30:00,33.75,33.78,33.74,33.77,93000.0,32.2048,32.2334,32.1953,32.2239,93000.0
2014-01-28 15:40:00,33.77,33.77,33.71,33.73,88000.0,32.2239,32.2239,32.1666,32.1857,88000.0
2014-01-28 15:50:00,33.73,33.74,33.68,33.74,197200.0,32.1857,32.1953,32.138,32.1953,197200.0
2014-01-29 09:30:00,33.62,33.68,33.46,33.49,24000.0,32.0808,32.138,31.9281,31.9567,24000.0
2014-01-29 09:40:00,33.53,33.68,33.53,33.62,12200.0,31.9949,32.138,31.9949,32.0808,12200.0
2014-01-29 09:50:00,33.62,33.69,33.49,33.52,21400.0,32.0808,32.1475,31.9567,31.9853,21400.0
2014-01-29 10:00:00,33.51,33.62,33.51,33.62,15000.0,31.9758,32.0808,31.9758,32.0808,15000.0
2014-01-29 10:10:00,33.63,33.63,33.56,33.56,20400.0,32.0903,32.0903,32.0235,32.0235,20400.0
2014-01-29 10:20:00,33.56,33.6,33.51,33.51,12800.0,32.0235,32.0617,31.9758,31.9758,12800.0
2014-01-29 10:30:00,33.53,33.65,33.53,33.6,13800.0,31.9949,32.1094,31.9949,32.0617,13800.0
2014-01-29 10:40:00,33.6,33.64,33.57,33.57,10200.0,32.0617,32.0998,32.033,32.033,10200.0
2014-01-29 10:50:00,33.56,33.64,33.56,33.57,15400.0,32.0235,32.0998,32.0235,32.033,15400.0
2014-01-29 11:00:00,33.58,33.67,33.58,33.65,8600.0,32.0426,32.1285,32.0426,32.1094,8600.0
2014-01-29 11:10:00,33.66,33.74,33.64,33.67,9000.0,32.1189,32.1953,32.0998,32.1285,9000.0
2014-01-29 11:20:00,33.7,33.76,33.66,33.76,7000.0,32.1571,32.2143,32.1189,32.2143,7000.0
2014-01-29 11:30:00,33.76,33.77,33.68,33.77,47200.0,32.2143,32.2239,32.138,32.2239,47200.0
2014-01-29 11:40:00,33.74,33.76,33.71,33.75,11000.0,32.1953,32.2143,32.1666,32.2048,11000.0
2014-01-29 11:50:00,33.76,33.83,33.73,33.83,35600.0,32.2143,32.2811,32.1857,32.2811,35600.0
2014-01-29 12:00:00,33.82,33.86,33.74,33.74,49000.0,32.2716,32.3098,32.1953,32.1953,49000.0
2014-01-29 12:10:00,33.75,33.77,33.69,33.72,11000.0,32.2048,32.2239,32.1475,32.1762,11000.0
2014-01-29 12:20:00,33.72,33.74,33.68,33.68,11400.0,32.1762,32.1953,32.138,32.138,11400.0
2014-01-29 12:30:00,33.68,33.68,33.6,33.66,14200.0,32.138,32.138,32.0617,32.1189,14200.0
2014-01-29 12:40:00,33.65,33.67,33.64,33.67,7200.0,32.1094,32.1285,32.0998,32.1285,7200.0
2014-01-29 12:50:00,33.68,33.7,33.65,33.69,8000.0,32.138,32.1571,32.1094,32.1475,8000.0
2014-01-29 13:00:00,33.69,33.69,33.65,33.68,6800.0,32.1475,32.1475,32.1094,32.138,6800.0
2014-01-29 13:10:00,33.68,33.69,33.6,33.6,14200.0,32.138,32.1475,32.0617,32.0617,14200.0
2014-01-29 13:20:00,33.6,33.63,33.55,33.55,14800.0,32.0617,32.0903,32.014,32.014,14800.0
2014-01-29 13:30:00,33.55,33.55,33.48,33.49,37000.0,32.014,32.014,31.9472,31.9567,37000.0
2014-01-29 13:40:00,33.45,33.47,33.43,33.44,13600.0,31.9185,31.9376,31.8995,31.909,13600.0
2014-01-29 13:50:00,33.45,33.46,33.43,33.43,20800.0,31.9185,31.9281,31.8995,31.8995,20800.0
2014-01-29 14:00:00,33.4,33.48,33.31,33.37,56200.0,31.8708,31.9472,31.7849,31.8422,56200.0
2014-01-29 14:10:00,33.37,33.37,33.22,33.23,44400.0,31.8422,31.8422,31.6991,31.7086,44400.0
2014-01-29 14:20:00,33.23,33.39,33.23,33.39,36000.0,31.7086,31.8613,31.7086,31.8613,36000.0
2014-01-29 14:30:00,33.37,33.54,33.36,33.51,42800.0,31.8422,32.0044,31.8327,31.9758,42800.0
2014-01-29 14:40:00,33.52,33.56,33.49,33.49,24800.0,31.9853,32.0235,31.9567,31.9567,24800.0
2014-01-29 14:50:00,33.5,33.52,33.41,33.41,22800.0,31.9662,31.9853,31.8804,31.8804,22800.0
2014-01-29 15:00:00,33.4,33.44,33.35,33.42,22600.0,31.8708,31.909,31.8231,31.8899,22600.0
2014-01-29 15:10:00,33.41,33.41,33.34,33.35,16600.0,31.8804,31.8804,31.8136,31.8231,16600.0
2014-01-29 15:20:00,33.34,33.42,33.33,33.36,23600.0,31.8136,31.8899,31.804,31.8327,23600.0
2014-01-29 15:30:00,33.35,33.41,33.34,33.4,22800.0,31.8231,31.8804,31.8136,31.8708,22800.0
2014-01-29 15:40:00,33.39,33.4,33.34,33.37,69200.0,31.8613,31.8708,31.8136,31.8422,69200.0
2014-01-29 15:50:00,33.37,33.42,33.35,33.38,86200.0,31.8422,31.8899,31.8231,31.8517,86200.0
2014-01-30 09:30:00,33.6,33.84,33.6,33.84,33400.0,32.0617,32.2907,32.0617,32.2907,33400.0
2014-01-30 09:40:00,33.79,33.85,33.49,33.52,15200.0,32.243,32.3002,31.9567,31.9853,15200.0
2014-01-30 09:50:00,33.56,33.66,33.51,33.57,29200.0,32.0235,32.1189,31.9758,32.033,29200.0
2014-01-30 10:00:00,33.5,33.65,33.48,33.59,41000.0,31.9662,32.1094,31.9472,32.0521,41000.0
2014-01-30 10:10:00,33.56,33.65,33.56,33.62,33200.0,32.0235,32.1094,32.0235,32.0808,33200.0
2014-01-30 10:20:00,33.62,33.71,33.62,33.68,37000.0,32.0808,32.1666,32.0808,32.138,37000.0
2014-01-30 10:30:00,33.67,33.69,33.65,33.66,19800.0,32.1285,32.1475,32.1094,32.1189,19800.0
2014-01-30 10:40:00,33.64,33.68,33.64,33.65,26600.0,32.0998,32.138,32.0998,32.1094,26600.0
2014-01-30 10:50:00,33.65,33.68,33.65,33.68,16000.0,32.1094,32.138,32.1094,32.138,16000.0
2014-01-30 11:00:00,33.68,33.69,33.62,33.64,19800.0,32.138,32.1475,32.0808,32.0998,19800.0
2014-01-30 11:10:00,33.65,33.67,33.6,33.65,18800.0,32.1094,32.1285,32.0617,32.1094,18800.0
2014-01-30 11:20:00,33.65,33.65,33.63,33.64,15600.0,32.1094,32.1094,32.0903,32.0998,15600.0
2014-01-30 11:30:00,33.64,33.65,33.62,33.63,10800.0,32.0998,32.1094,32.0808,32.0903,10800.0
2014-01-30 11:40:00,33.63,33.66,33.62,33.65,14000.0,32.0903,32.1189,32.0808,32.1094,14000.0
2014-01-30 11:50:00,33.65,33.71,33.64,33.67,22800.0,32.1094,32.1666,32.0998,32.1285,22800.0
2014-01-30 12:00:00,33.68,33.69,33.66,33.69,9600.0,32.138,32.1475,32.1189,32.1475,9600.0
2014-01-30 12:10:00,33.69,33.72,33.69,33.72,11800.0,32.1475,32.1762,32.1475,32.1762,11800.0
2014-01-30 12:20:00,33.72,33.74,33.72,33.73,14000.0,32.1762,32.1953,32.1762,32.1857,14000.0
2014-01-30 12:30:00,33.74,33.76,33.73,33.76,12200.0,32.1953,32.2143,32.1857,32.2143,12200.0
2014-01-30 12:40:00,33.76,33.76,33.73,33.73,12000.0,32.2143,32.2143,32.1857,32.1857,12000.0
2014-01-30 12:50:00,33.73,33.79,33.73,33.78,10800.0,32.1857,32.243,32.1857,32.2334,10800.0
2014-01-30 13:00:00,33.77,33.82,33.77,33.82,9600.0,32.2239,32.2716,32.2239,32.2716,9600.0
2014-01-30 13:10:00,33.82,33.82,33.77,33.8,8600.0,32.2716,32.2716,32.2239,32.2525,8600.0
2014-01-30 13:20:00,33.79,33.8,33.77,33.77,8400.0,32.243,32.2525,32.2239,32.2239,8400.0
2014-01-30 13:30:00,33.78,33.79,33.74,33.76,10800.0,32.2334,32.243,32.1953,32.2143,10800.0
2014-01-30 13:40:00,33.75,33.76,33.74,33.76,9200.0,32.2048,32.2143,32.1953,32.2143,9200.0
2014-01-30 13:50:00,33.77,33.77,33.73,33.74,13000.0,32.2239,32.2239,32.1857,32.1953,13000.0
2014-01-30 14:00:00,33.74,33.74,33.67,33.71,20000.0,32.1953,32.1953,32.1285,32.1666,20000.0
2014-01-30 14:10:00,33.7,33.74,33.7,33.73,16800.0,32.1571,32.1953,32.1571,32.1857,16800.0
2014-01-30 14:20:00,33.73,33.75,33.73,33.75,14800.0,32.1857,32.2048,32.1857,32.2048,14800.0
2014-01-30 14:30:00,33.75,33.79,33.74,33.77,21600.0,32.2048,32.243,32.1953,32.2239,21600.0
2014-01-30 14:40:00,33.78,33.78,33.76,33.77,17600.0,32.2334,32.2334,32.2143,32.2239,17600.0
2014-01-30 14:50:00,33.78,33.79,33.76,33.78,11400.0,32.2334,32.243,32.2143,32.2334,11400.0
2014-01-30 15:00:00,33.77,33.81,33.77,33.79,20600.0,32.2239,32.2621,32.2239,32.243,20600.0
2014-01-30 15:10:00,33.8,33.85,33.8,33.82,20000.0,32.2525,32.3002,32.2525,32.2716,20000.0
2014-01-30 15:20:00,33.82,33.9,33.82,33.9,26400.0,32.2716,32.3479,32.2716,32.3479,26400.0
2014-01-30 15:30:00,33.89,33.89,33.82,33.85,42200.0,32.3384,32.3384,32.2716,32.3002,42200.0
2014-01-30 15:40:00,33.85,33.88,33.84,33.84,52800.0,32.3002,32.3288,32.2907,32.2907,52800.0
2014-01-30 15:50:00,33.85,33.88,33.84,33.84,79600.0,32.3002,32.3288,32.2907,32.2907,79600.0
2014-01-31 09:30:00,33.38,33.42,33.3,33.3,16000.0,31.8517,31.8899,31.7754,31.7754,16000.0
2014-01-31 09:40:00,33.26,33.52,33.21,33.52,16200.0,31.7372,31.9853,31.6895,31.9853,16200.0
2014-01-31 09:50:00,33.51,33.51,33.31,33.32,44000.0,31.9758,31.9758,31.7849,31.7945,44000.0
2014-01-31 10:00:00,33.31,33.4,33.31,33.38,40600.0,31.7849,31.8708,31.7849,31.8517,40600.0
2014-01-31 10:10:00,33.38,33.4,33.34,33.37,24400.0,31.8517,31.8708,31.8136,31.8422,24400.0
2014-01-31 10:20:00,33.38,33.41,33.37,33.37,26400.0,31.8517,31.8804,31.8422,31.8422,26400.0
2014-01-31 10:30:00,33.36,33.36,33.29,33.35,19000.0,31.8327,31.8327,31.7659,31.8231,19000.0
2014-01-31 10:40:00,33.35,33.38,33.28,33.37,15000.0,31.8231,31.8517,31.7563,31.8422,15000.0
2014-01-31 10:50:00,33.39,33.39,33.3,33.35,23600.0,31.8613,31.8613,31.7754,31.8231,23600.0
2014-01-31 11:00:00,33.35,33.41,33.34,33.41,44400.0,31.8231,31.8804,31.8136,31.8804,44400.0
2014-01-31 11:10:00,33.4,33.4,33.27,33.3,14000.0,31.8708,31.8708,31.7468,31.7754,14000.0
2014-01-31 11:20:00,33.29,33.46,33.29,33.46,10200.0,31.7659,31.9281,31.7659,31.9281,10200.0
2014-01-31 11:30:00,33.48,33.51,33.41,33.41,14600.0,31.9472,31.9758,31.8804,31.8804,14600.0
2014-01-31 11:40:00,33.43,33.47,33.41,33.42,10800.0,31.8995,31.9376,31.8804,31.8899,10800.0
2014-01-31 11:50:00,33.41,33.47,33.38,33.46,8800.0,31.8804,31.9376,31.8517,31.9281,8800.0
2014-01-31 12:00:00,33.49,33.52,33.49,33.51,18600.0,31.9567,31.9853,31.9567,31.9758,18600.0
2014-01-31 12:10:00,33.52,33.55,33.49,33.54,19200.0,31.9853,32.014,31.9567,32.0044,19200.0
2014-01-31 12:20:00,33.55,33.55,33.49,33.49,11000.0,32.014,32.014,31.9567,31.9567,11000.0
2014-01-31 12:30:00,33.47,33.47,33.36,33.38,9400.0,31.9376,31.9376,31.8327,31.8517,9400.0
2014-01-31 12:40:00,33.37,33.38,33.24,33.27,70800.0,31.8422,31.8517,31.7182,31.7468,70800.0
2014-01-31 12:50:00,33.27,33.28,33.21,33.21,21600.0,31.7468,31.7563,31.6895,31.6895,21600.0
2014-01-31 13:00:00,33.21,33.23,33.14,33.18,27000.0,31.6895,31.7086,31.6227,31.6609,27000.0
2014-01-31 13:10:00,33.2,33.23,33.08,33.08,18800.0,31.68,31.7086,31.5655,31.5655,18800.0
2014-01-31 13:20:00,33.08,33.14,33.06,33.07,28200.0,31.5655,31.6227,31.5464,31.5559,28200.0
2014-01-31 13:30:00,33.06,33.11,33.02,33.02,30600.0,31.5464,31.5941,31.5082,31.5082,30600.0
2014-01-31 13:40:00,33.02,33.17,33.02,33.16,39200.0,31.5082,31.6514,31.5082,31.6418,39200.0
2014-01-31 13:50:00,33.16,33.17,33.1,33.15,31000.0,31.6418,31.6514,31.5846,31.6323,31000.0
2014-01-31 14:00:00,33.15,33.19,33.1,33.13,32400.0,31.6323,31.6704,31.5846,31.6132,32400.0
2014-01-31 14:10:00,33.13,33.13,33.06,33.07,36600.0,31.6132,31.6132,31.5464,31.5559,36600.0
2014-01-31 14:20:00,33.08,33.13,33.06,33.08,47600.0,31.5655,31.6132,31.5464,31.5655,47600.0
2014-01-31 14:30:00,33.09,33.13,33.05,33.1,35800.0,31.575,31.6132,31.5368,31.5846,35800.0
2014-01-31 14:40:00,33.11,33.21,33.1,33.13,30800.0,31.5941,31.6895,31.5846,31.6132,30800.0
2014-01-31 14:50:00,33.14,33.21,33.14,33.21,41000.0,31.6227,31.6895,31.6227,31.6895,41000.0
2014-01-31 15:00:00,33.2,33.23,33.17,33.17,37200.0,31.68,31.7086,31.6514,31.6514,37200.0
2014-01-31 15:10:00,33.16,33.17,33.05,33.05,36600.0,31.6418,31.6514,31.5368,31.5368,36600.0
2014-01-31 15:20:00,33.05,33.1,33.02,33.04,35000.0,31.5368,31.5846,31.5082,31.5273,35000.0
2014-01-31 15:30:00,33.02,33.07,33.0,33.02,38800.0,31.5082,31.5559,31.4891,31.5082,38800.0
2014-01-31 15:40:00,33.02,33.08,32.99,33.04,87400.0,31.5082,31.5655,31.4796,31.5273,87400.0
2014-01-31 15:50:00,33.04,33.05,33.01,33.05,207800.0,31.5273,31.5368,31.4987,31.5368,207800.0
2014-02-03 09:30:00,32.99,33.13,32.92,33.06,28200.0,31.4796,31.6132,31.4128,31.5464,28200.0
2014-02-03 09:40:00,33.04,33.16,32.9,32.92,22600.0,31.5273,31.6418,31.3937,31.4128,22600.0
2014-02-03 09:50:00,32.94,32.98,32.85,32.93,28600.0,31.4319,31.4701,31.346,31.4223,28600.0
2014-02-03 10:00:00,32.93,32.93,32.67,32.79,45000.0,31.4223,31.4223,31.1742,31.2888,45000.0
2014-02-03 10:10:00,32.78,32.78,32.37,32.37,56800.0,31.2792,31.2792,30.888,30.888,56800.0
2014-02-03 10:20:00,32.37,32.65,32.35,32.63,53800.0,30.888,31.1552,30.8689,31.1361,53800.0
2014-02-03 10:30:00,32.63,32.63,32.47,32.55,27000.0,31.1361,31.1361,30.9834,31.0597,27000.0
2014-02-03 10:40:00,32.55,32.57,32.44,32.44,37600.0,31.0597,31.0788,30.9548,30.9548,37600.0
2014-02-03 10:50:00,32.42,32.46,32.36,32.41,62800.0,30.9357,30.9739,30.8784,30.9262,62800.0
2014-02-03 11:00:00,32.38,32.39,32.24,32.32,88800.0,30.8975,30.9071,30.7639,30.8403,88800.0
2014-02-03 11:10:00,32.32,32.33,32.13,32.13,242600.0,30.8403,30.8498,30.659,30.659,242600.0
2014-02-03 11:20:00,32.16,32.19,32.05,32.09,45000.0,30.6876,30.7162,30.5826,30.6208,45000.0
2014-02-03 11:30:00,32.08,32.15,32.07,32.13,43000.0,30.6113,30.6781,30.6017,30.659,43000.0
2014-02-03 11:40:00,32.13,32.15,31.96,31.98,58800.0,30.659,30.6781,30.4968,30.5158,58800.0
2014-02-03 11:50:00,31.98,32.04,31.95,31.95,44400.0,30.5158,30.5731,30.4872,30.4872,44400.0
2014-02-03 12:00:00,31.95,31.95,31.83,31.86,58600.0,30.4872,30.4872,30.3727,30.4013,58600.0
2014-02-03 12:10:00,31.86,31.89,31.83,31.86,40400.0,30.4013,30.43,30.3727,30.4013,40400.0
2014-02-03 12:20:00,31.86,31.93,31.84,31.93,41200.0,30.4013,30.4681,30.3822,30.4681,41200.0
2014-02-03 12:30:00,31.92,31.99,31.92,31.94,29600.0,30.4586,30.5254,30.4586,30.4777,29600.0
2014-02-03 12:40:00,31.96,32.0,31.95,31.99,33200.0,30.4968,30.5349,30.4872,30.5254,33200.0
2014-02-03 12:50:00,31.97,32.0,31.94,31.94,26200.0,30.5063,30.5349,30.4777,30.4777,26200.0
2014-02-03 13:00:00,31.95,31.95,31.81,31.84,38400.0,30.4872,30.4872,30.3536,30.3822,38400.0
2014-02-03 13:10:00,31.85,31.87,31.74,31.74,25000.0,30.3918,30.4109,30.2868,30.2868,25000.0
2014-02-03 13:20:00,31.74,31.79,31.64,31.67,56800.0,30.2868,30.3345,30.1914,30.22,56800.0
2014-02-03 13:30:00,31.68,31.71,31.6,31.64,35800.0,30.2296,30.2582,30.1532,30.1914,35800.0
2014-02-03 13:40:00,31.63,31.74,31.61,31.65,34200.0,30.1819,30.2868,30.1628,30.2009,34200.0
2014-02-03 13:50:00,31.65,31.72,31.63,31.66,27600.0,30.2009,30.2677,30.1819,30.2105,27600.0
2014-02-03 14:00:00,31.68,31.71,31.65,31.67,19200.0,30.2296,30.2582,30.2009,30.22,19200.0
2014-02-03 14:10:00,31.68,31.78,31.67,31.75,34400.0,30.2296,30.325,30.22,30.2964,34400.0
2014-02-03 14:20:00,31.73,31.77,31.72,31.76,15800.0,30.2773,30.3155,30.2677,30.3059,15800.0
2014-02-03 14:30:00,31.76,31.76,31.66,31.68,25000.0,30.3059,30.3059,30.2105,30.2296,25000.0
2014-02-03 14:40:00,31.66,31.72,31.65,31.69,32400.0,30.2105,30.2677,30.2009,30.2391,32400.0
2014-02-03 14:50:00,31.7,31.72,31.57,31.59,47400.0,30.2487,30.2677,30.1246,30.1437,47400.0
2014-02-03 15:00:00,31.58,31.73,31.58,31.73,45200.0,30.1342,30.2773,30.1342,30.2773,45200.0
2014-02-03 15:10:00,31.72,31.74,31.67,31.71,54200.0,30.2677,30.2868,30.22,30.2582,54200.0
2014-02-03 15:20:00,31.71,31.83,31.68,31.83,130000.0,30.2582,30.3727,30.2296,30.3727,130000.0
2014-02-03 15:30:00,31.82,31.93,31.81,31.91,119800.0,30.3632,30.4681,30.3536,30.449,119800.0
2014-02-03 15:40:00,31.93,31.93,31.85,31.85,116600.0,30.4681,30.4681,30.3918,30.3918,116600.0
2014-02-03 15:50:00,31.85,31.93,31.79,31.81,212800.0,30.3918,30.4681,30.3345,30.3536,212800.0
2014-02-04 09:30:00,31.95,31.98,31.78,31.81,20200.0,30.4872,30.5158,30.325,30.3536,20200.0
2014-02-04 09:40:00,31.85,31.85,31.68,31.8,16200.0,30.3918,30.3918,30.2296,30.3441,16200.0
2014-02-04 09:50:00,31.82,32.0,31.82,31.95,10200.0,30.3632,30.5349,30.3632,30.4872,10200.0
2014-02-04 10:00:00,31.97,32.02,31.92,31.95,15800.0,30.5063,30.554,30.4586,30.4872,15800.0
2014-02-04 10:10:00,31.96,31.99,31.91,31.94,10800.0,30.4968,30.5254,30.449,30.4777,10800.0
2014-02-04 10:20:00,31.93,31.93,31.85,31.88,15200.0,30.4681,30.4681,30.3918,30.4204,15200.0
2014-02-04 10:30:00,31.9,31.98,31.89,31.93,16600.0,30.4395,30.5158,30.43,30.4681,16600.0
2014-02-04 10:40:00,31.92,31.92,31.85,31.88,27000.0,30.4586,30.4586,30.3918,30.4204,27000.0
2014-02-04 10:50:00,31.88,31.92,31.84,31.85,17800.0,30.4204,30.4586,30.3822,30.3918,17800.0
2014-02-04 11:00:00,31.86,31.94,31.86,31.91,18600.0,30.4013,30.4777,30.4013,30.449,18600.0
2014-02-04 11:10:00,31.91,31.92,31.85,31.85,25400.0,30.449,30.4586,30.3918,30.3918,25400.0
2014-02-04 11:20:00,31.85,31.93,31.84,31.9,43800.0,30.3918,30.4681,30.3822,30.4395,43800.0
2014-02-04 11:30:00,31.93,31.97,31.9,31.94,39000.0,30.4681,30.5063,30.4395,30.4777,39000.0
2014-02-04 11:40:00,31.93,31.95,31.92,31.94,34600.0,30.4681,30.4872,30.4586,30.4777,34600.0
2014-02-04 11:50:00,31.92,31.95,31.91,31.93,35200.0,30.4586,30.4872,30.449,30.4681,35200.0
2014-02-04 12:00:00,31.94,31.95,31.89,31.91,78200.0,30.4777,30.4872,30.43,30.449,78200.0
2014-02-04 12:10:00,31.91,31.95,31.9,31.93,21600.0,30.449,30.4872,30.4395,30.4681,21600.0
2014-02-04 12:20:00,31.95,32.0,31.95,31.95,61600.0,30.4872,30.5349,30.4872,30.4872,61600.0
2014-02-04 12:30:00,31.96,32.0,31.95,32.0,35000.0,30.4968,30.5349,30.4872,30.5349,35000.0
2014-02-04 12:40:00,32.0,32.06,32.0,32.01,22600.0,30.5349,30.5922,30.5349,30.5445,22600.0
2014-02-04 12:50:00,32.02,32.04,32.01,32.04,17200.0,30.554,30.5731,30.5445,30.5731,17200.0
2014-02-04 13:00:00,32.04,32.06,32.02,32.02,12000.0,30.5731,30.5922,30.554,30.554,12000.0
2014-02-04 13:10:00,32.02,32.02,31.97,32.01,34400.0,30.554,30.554,30.5063,30.5445,34400.0
2014-02-04 13:20:00,32.0,32.01,31.99,32.01,16200.0,30.5349,30.5445,30.5254,30.5445,16200.0
2014-02-04 13:30:00,32.0,32.05,32.0,32.03,48000.0,30.5349,30.5826,30.5349,30.5635,48000.0
2014-02-04 13:40:00,32.02,32.04,32.01,32.01,24600.0,30.554,30.5731,30.5445,30.5445,24600.0
2014-02-04 13:50:00,32.02,32.02,31.92,31.94,15200.0,30.554,30.554,30.4586,30.4777,15200.0
2014-02-04 14:00:00,31.94,31.96,31.91,31.96,12800.0,30.4777,30.4968,30.449,30.4968,12800.0
2014-02-04 14:10:00,31.96,32.0,31.95,31.97,14600.0,30.4968,30.5349,30.4872,30.5063,14600.0
2014-02-04 14:20:00,31.97,32.0,31.96,31.99,16400.0,30.5063,30.5349,30.4968,30.5254,16400.0
2014-02-04 14:30:00,32.0,32.02,31.98,32.0,16600.0,30.5349,30.554,30.5158,30.5349,16600.0
2014-02-04 14:40:00,32.01,32.05,32.01,32.01,29800.0,30.5445,30.5826,30.5445,30.5445,29800.0
2014-02-04 14:50:00,32.01,32.06,32.01,32.06,26800.0,30.5445,30.5922,30.5445,30.5922,26800.0
2014-02-04 15:00:00,32.05,32.07,32.04,32.04,33200.0,30.5826,30.6017,30.5731,30.5731,33200.0
2014-02-04 15:10:00,32.04,32.07,32.03,32.07,15400.0,30.5731,30.6017,30.5635,30.6017,15400.0
2014-02-04 15:20:00,32.07,32.1,32.02,32.02,40400.0,30.6017,30.6303,30.554,30.554,40400.0
2014-02-04 15:30:00,32.04,32.1,32.01,32.1,39200.0,30.5731,30.6303,30.5445,30.6303,39200.0
2014-02-04 15:40:00,32.11,32.15,32.02,32.04,73800.0,30.6399,30.6781,30.554,30.5731,73800.0
2014-02-04 15:50:00,32.04,32.1,32.02,32.06,86800.0,30.5731,30.6303,30.554,30.5922,86800.0
2014-02-05 09:30:00,32.0,32.04,31.84,32.03,55400.0,30.5349,30.5731,30.3822,30.5635,55400.0
2014-02-05 09:40:00,32.03,32.07,32.0,32.0,38000.0,30.5635,30.6017,30.5349,30.5349,38000.0
2014-02-05 09:50:00,32.01,32.07,31.93,31.93,22000.0,30.5445,30.6017,30.4681,30.4681,22000.0
2014-02-05 10:00:00,31.93,32.06,31.93,31.96,23800.0,30.4681,30.5922,30.4681,30.4968,23800.0
2014-02-05 10:10:00,31.93,31.97,31.8,31.85,37800.0,30.4681,30.5063,30.3441,30.3918,37800.0
2014-02-05 10:20:00,31.84,31.86,31.72,31.78,26200.0,30.3822,30.4013,30.2677,30.325,26200.0
2014-02-05 10:30:00,31.79,31.99,31.79,31.99,20400.0,30.3345,30.5254,30.3345,30.5254,20400.0
2014-02-05 10:40:00,31.99,32.11,31.99,32.09,46200.0,30.5254,30.6399,30.5254,30.6208,46200.0
2014-02-05 10:50:00,32.08,32.13,32.04,32.06,27200.0,30.6113,30.659,30.5731,30.5922,27200.0
2014-02-05 11:00:00,32.05,32.06,31.92,31.95,22200.0,30.5826,30.5922,30.4586,30.4872,22200.0
2014-02-05 11:10:00,31.93,31.98,31.91,31.91,20200.0,30.4681,30.5158,30.449,30.449,20200.0
2014-02-05 11:20:00,31.92,32.01,31.92,32.0,25400.0,30.4586,30.5445,30.4586,30.5349,25400.0
2014-02-05 11:30:00,32.0,32.01,31.96,31.98,26800.0,30.5349,30.5445,30.4968,30.5158,26800.0
2014-02-05 11:40:00,31.97,32.05,31.95,32.0,23200.0,30.5063,30.5826,30.4872,30.5349,23200.0
2014-02-05 11:50:00,32.01,32.07,32.01,32.07,17400.0,30.5445,30.6017,30.5445,30.6017,17400.0
2014-02-05 12:00:00,32.07,32.1,32.02,32.05,58800.0,30.6017,30.6303,30.554,30.5826,58800.0
2014-02-05 12:10:00,32.04,32.06,32.0,32.01,13200.0,30.5731,30.5922,30.5349,30.5445,13200.0
2014-02-05 12:20:00,32.01,32.05,32.0,32.0,33200.0,30.5445,30.5826,30.5349,30.5349,33200.0
2014-02-05 12:30:00,32.0,32.04,31.99,32.0,24800.0,30.5349,30.5731,30.5254,30.5349,24800.0
2014-02-05 12:40:00,32.01,32.03,32.0,32.01,9000.0,30.5445,30.5635,30.5349,30.5445,9000.0
2014-02-05 12:50:00,32.01,32.02,32.0,32.0,8800.0,30.5445,30.554,30.5349,30.5349,8800.0
2014-02-05 13:00:00,32.02,32.06,32.02,32.02,35200.0,30.554,30.5922,30.554,30.554,35200.0
2014-02-05 13:10:00,32.03,32.04,32.0,32.02,18400.0,30.5635,30.5731,30.5349,30.554,18400.0
2014-02-05 13:20:00,32.02,32.02,31.98,32.0,88800.0,30.554,30.554,30.5158,30.5349,88800.0
2014-02-05 13:30:00,32.01,32.02,31.98,32.0,45800.0,30.5445,30.554,30.5158,30.5349,45800.0
2014-02-05 13:40:00,32.0,32.02,31.99,32.0,128200.0,30.5349,30.554,30.5254,30.5349,128200.0
2014-02-05 13:50:00,32.01,32.05,32.0,32.01,70600.0,30.5445,30.5826,30.5349,30.5445,70600.0
2014-02-05 14:00:00,32.0,32.07,32.0,32.07,46600.0,30.5349,30.6017,30.5349,30.6017,46600.0
2014-02-05 14:10:00,32.07,32.11,32.05,32.11,38000.0,30.6017,30.6399,30.5826,30.6399,38000.0
2014-02-05 14:20:00,32.1,32.17,32.1,32.15,28200.0,30.6303,30.6971,30.6303,30.6781,28200.0
2014-02-05 14:30:00,32.15,32.16,32.12,32.13,20400.0,30.6781,30.6876,30.6494,30.659,20400.0
2014-02-05 14:40:00,32.13,32.14,32.12,32.13,23800.0,30.659,30.6685,30.6494,30.659,23800.0
2014-02-05 14:50:00,32.12,32.14,32.08,32.09,12200.0,30.6494,30.6685,30.6113,30.6208,12200.0
2014-02-05 15:00:00,32.1,32.13,32.08,32.09,47800.0,30.6303,30.659,30.6113,30.6208,47800.0
2014-02-05 15:10:00,32.1,32.1,32.07,32.1,27400.0,30.6303,30.6303,30.6017,30.6303,27400.0
2014-02-05 15:20:00,32.1,32.12,32.09,32.12,28000.0,30.6303,30.6494,30.6208,30.6494,28000.0
2014-02-05 15:30:00,32.12,32.13,32.09,32.11,41400.0,30.6494,30.659,30.6208,30.6399,41400.0
2014-02-05 15:40:00,32.11,32.12,32.07,32.11,48400.0,30.6399,30.6494,30.6017,30.6399,48400.0
2014-02-05 15:50:00,32.1,32.11,32.05,32.06,91800.0,30.6303,30.6399,30.5826,30.5922,91800.0
2014-02-06 09:30:00,32.05,32.32,32.05,32.25,16400.0,30.5826,30.8403,30.5826,30.7735,16400.0
2014-02-06 09:40:00,32.2,32.23,32.12,32.18,27000.0,30.7258,30.7544,30.6494,30.7067,27000.0
2014-02-06 09:50:00,32.18,32.29,32.18,32.29,51000.0,30.7067,30.8116,30.7067,30.8116,51000.0
2014-02-06 10:00:00,32.3,32.34,32.26,32.34,16800.0,30.8212,30.8594,30.783,30.8594,16800.0
2014-02-06 10:10:00,32.33,32.37,32.28,32.37,15800.0,30.8498,30.888,30.8021,30.888,15800.0
2014-02-06 10:20:00,32.35,32.35,32.28,32.33,6400.0,30.8689,30.8689,30.8021,30.8498,6400.0
2014-02-06 10:30:00,32.35,32.38,32.33,32.35,11000.0,30.8689,30.8975,30.8498,30.8689,11000.0
2014-02-06 10:40:00,32.38,32.45,32.37,32.45,11600.0,30.8975,30.9643,30.888,30.9643,11600.0
2014-02-06 10:50:00,32.43,32.43,32.38,32.41,8600.0,30.9452,30.9452,30.8975,30.9262,8600.0
2014-02-06 11:00:00,32.39,32.5,32.35,32.49,25200.0,30.9071,31.012,30.8689,31.0025,25200.0
2014-02-06 11:10:00,32.49,32.52,32.44,32.44,14600.0,31.0025,31.0311,30.9548,30.9548,14600.0
2014-02-06 11:20:00,32.45,32.49,32.4,32.41,83800.0,30.9643,31.0025,30.9166,30.9262,83800.0
2014-02-06 11:30:00,32.41,32.42,32.35,32.37,12200.0,30.9262,30.9357,30.8689,30.888,12200.0
2014-02-06 11:40:00,32.38,32.38,32.37,32.37,2800.0,30.8975,30.8975,30.888,30.888,2800.0
2014-02-06 11:50:00,32.38,32.41,32.32,32.33,6200.0,30.8975,30.9262,30.8403,30.8498,6200.0
2014-02-06 12:00:00,32.34,32.37,32.34,32.34,5600.0,30.8594,30.888,30.8594,30.8594,5600.0
2014-02-06 12:10:00,32.34,32.35,32.3,32.34,11400.0,30.8594,30.8689,30.8212,30.8594,11400.0
2014-02-06 12:20:00,32.33,32.34,32.29,32.31,11000.0,30.8498,30.8594,30.8116,30.8307,11000.0
2014-02-06 12:30:00,32.33,32.34,32.29,32.31,45000.0,30.8498,30.8594,30.8116,30.8307,45000.0
2014-02-06 12:40:00,32.31,32.32,32.25,32.25,12800.0,30.8307,30.8403,30.7735,30.7735,12800.0
2014-02-06 12:50:00,32.25,32.27,32.24,32.25,11400.0,30.7735,30.7926,30.7639,30.7735,11400.0
2014-02-06 13:00:00,32.24,32.24,32.22,32.24,6400.0,30.7639,30.7639,30.7449,30.7639,6400.0
2014-02-06 13:10:00,32.23,32.25,32.17,32.17,14600.0,30.7544,30.7735,30.6971,30.6971,14600.0
2014-02-06 13:20:00,32.18,32.19,32.13,32.16,16800.0,30.7067,30.7162,30.659,30.6876,16800.0
2014-02-06 13:30:00,32.16,32.18,32.15,32.15,6400.0,30.6876,30.7067,30.6781,30.6781,6400.0
2014-02-06 13:40:00,32.15,32.18,32.14,32.17,8400.0,30.6781,30.7067,30.6685,30.6971,8400.0
2014-02-06 13:50:00,32.17,32.26,32.17,32.26,16600.0,30.6971,30.783,30.6971,30.783,16600.0
2014-02-06 14:00:00,32.24,32.27,32.24,32.26,7400.0,30.7639,30.7926,30.7639,30.783,7400.0
2014-02-06 14:10:00,32.28,32.35,32.28,32.35,11800.0,30.8021,30.8689,30.8021,30.8689,11800.0
2014-02-06 14:20:00,32.37,32.41,32.35,32.41,14400.0,30.888,30.9262,30.8689,30.9262,14400.0
2014-02-06 14:30:00,32.42,32.44,32.4,32.42,12600.0,30.9357,30.9548,30.9166,30.9357,12600.0
2014-02-06 14:40:00,32.42,32.45,32.4,32.41,12400.0,30.9357,30.9643,30.9166,30.9262,12400.0
2014-02-06 14:50:00,32.42,32.45,32.41,32.43,9800.0,30.9357,30.9643,30.9262,30.9452,9800.0
2014-02-06 15:00:00,32.43,32.44,32.41,32.42,16000.0,30.9452,30.9548,30.9262,30.9357,16000.0
2014-02-06 15:10:00,32.41,32.43,32.41,32.43,13800.0,30.9262,30.9452,30.9262,30.9452,13800.0
2014-02-06 15:20:00,32.43,32.46,32.42,32.46,17400.0,30.9452,30.9739,30.9357,30.9739,17400.0
2014-02-06 15:30:00,32.45,32.45,32.42,32.44,16600.0,30.9643,30.9643,30.9357,30.9548,16600.0
2014-02-06 15:40:00,32.45,32.49,32.44,32.44,26600.0,30.9643,31.0025,30.9548,30.9548,26600.0
2014-02-06 15:50:00,32.44,32.5,32.43,32.49,65600.0,30.9548,31.012,30.9452,31.0025,65600.0
2014-02-07 09:30:00,32.55,32.75,32.52,32.69,37600.0,31.0597,31.2506,31.0311,31.1933,37600.0
2014-02-07 09:40:00,32.69,32.84,32.68,32.77,12000.0,31.1933,31.3365,31.1838,31.2697,12000.0
2014-02-07 09:50:00,32.75,32.8,32.74,32.77,4400.0,31.2506,31.2983,31.241,31.2697,4400.0
2014-02-07 10:00:00,32.79,32.82,32.74,32.76,12800.0,31.2888,31.3174,31.241,31.2601,12800.0
2014-02-07 10:10:00,32.73,32.78,32.58,32.58,10800.0,31.2315,31.2792,31.0884,31.0884,10800.0
2014-02-07 10:20:00,32.6,32.7,32.55,32.55,9000.0,31.1075,31.2029,31.0597,31.0597,9000.0
2014-02-07 10:30:00,32.57,32.65,32.53,32.63,19400.0,31.0788,31.1552,31.0407,31.1361,19400.0
2014-02-07 10:40:00,32.63,32.69,32.6,32.68,25400.0,31.1361,31.1933,31.1075,31.1838,25400.0
2014-02-07 10:50:00,32.69,32.75,32.67,32.75,6200.0,31.1933,31.2506,31.1742,31.2506,6200.0
2014-02-07 11:00:00,32.76,32.83,32.74,32.8,19800.0,31.2601,31.3269,31.241,31.2983,19800.0
2014-02-07 11:10:00,32.81,32.86,32.78,32.82,10800.0,31.3078,31.3555,31.2792,31.3174,10800.0
2014-02-07 11:20:00,32.83,32.85,32.82,32.82,4000.0,31.3269,31.346,31.3174,31.3174,4000.0
2014-02-07 11:30:00,32.81,32.84,32.79,32.81,12400.0,31.3078,31.3365,31.2888,31.3078,12400.0
2014-02-07 11:40:00,32.81,32.88,32.81,32.86,8200.0,31.3078,31.3746,31.3078,31.3555,8200.0
2014-02-07 11:50:00,32.87,32.9,32.86,32.87,5000.0,31.3651,31.3937,31.3555,31.3651,5000.0
2014-02-07 12:00:00,32.88,32.88,32.79,32.82,15400.0,31.3746,31.3746,31.2888,31.3174,15400.0
2014-02-07 12:10:00,32.81,32.83,32.8,32.83,6200.0,31.3078,31.3269,31.2983,31.3269,6200.0
2014-02-07 12:20:00,32.84,32.86,32.79,32.81,9600.0,31.3365,31.3555,31.2888,31.3078,9600.0
2014-02-07 12:30:00,32.84,32.84,32.79,32.8,3000.0,31.3365,31.3365,31.2888,31.2983,3000.0
2014-02-07 12:40:00,32.8,32.83,32.8,32.81,4600.0,31.2983,31.3269,31.2983,31.3078,4600.0
2014-02-07 12:50:00,32.79,32.84,32.79,32.83,4400.0,31.2888,31.3365,31.2888,31.3269,4400.0
2014-02-07 13:00:00,32.85,32.85,32.84,32.84,2000.0,31.346,31.346,31.3365,31.3365,2000.0
2014-02-07 13:10:00,32.85,32.88,32.84,32.88,31200.0,31.346,31.3746,31.3365,31.3746,31200.0
2014-02-07 13:20:00,32.87,32.87,32.85,32.85,7800.0,31.3651,31.3651,31.346,31.346,7800.0
2014-02-07 13:30:00,32.86,32.91,32.85,32.89,6600.0,31.3555,31.4033,31.346,31.3842,6600.0
2014-02-07 13:40:00,32.88,32.94,32.88,32.93,7400.0,31.3746,31.4319,31.3746,31.4223,7400.0
2014-02-07 13:50:00,32.93,33.08,32.88,33.05,294400.0,31.4223,31.5655,31.3746,31.5368,294400.0
2014-02-07 14:00:00,33.04,33.06,32.99,33.01,9600.0,31.5273,31.5464,31.4796,31.4987,9600.0
2014-02-07 14:10:00,33.01,33.02,32.95,32.96,4800.0,31.4987,31.5082,31.4414,31.451,4800.0
2014-02-07 14:20:00,32.97,32.99,32.96,32.96,2800.0,31.4605,31.4796,31.451,31.451,2800.0
2014-02-07 14:30:00,32.98,32.98,32.94,32.95,8800.0,31.4701,31.4701,31.4319,31.4414,8800.0
2014-02-07 14:40:00,32.96,32.96,32.94,32.95,6800.0,31.451,31.451,31.4319,31.4414,6800.0
2014-02-07 14:50:00,32.94,32.94,32.91,32.92,6200.0,31.4319,31.4319,31.4033,31.4128,6200.0
2014-02-07 15:00:00,32.92,32.94,32.91,32.91,8200.0,31.4128,31.4319,31.4033,31.4033,8200.0
2014-02-07 15:10:00,32.91,32.94,32.89,32.93,14000.0,31.4033,31.4319,31.3842,31.4223,14000.0
2014-02-07 15:20:00,32.94,32.95,32.91,32.91,18000.0,31.4319,31.4414,31.4033,31.4033,18000.0
2014-02-07 15:30:00,32.91,32.95,32.91,32.94,32200.0,31.4033,31.4414,31.4033,31.4319,32200.0
2014-02-07 15:40:00,32.95,32.98,32.94,32.95,60600.0,31.4414,31.4701,31.4319,31.4414,60600.0
2014-02-07 15:50:00,32.95,33.02,32.91,32.99,150400.0,31.4414,31.5082,31.4033,31.4796,150400.0
2014-02-10 09:30:00,32.93,33.02,32.88,32.96,18800.0,31.4223,31.5082,31.3746,31.451,18800.0
2014-02-10 09:40:00,32.95,33.09,32.88,32.98,12400.0,31.4414,31.575,31.3746,31.4701,12400.0
2014-02-10 09:50:00,33.01,33.02,32.98,33.02,3400.0,31.4987,31.5082,31.4701,31.5082,3400.0
2014-02-10 10:00:00,32.99,33.07,32.96,33.03,14600.0,31.4796,31.5559,31.451,31.5178,14600.0
2014-02-10 10:10:00,33.03,33.08,33.01,33.02,19800.0,31.5178,31.5655,31.4987,31.5082,19800.0
2014-02-10 10:20:00,33.04,33.1,33.03,33.09,20000.0,31.5273,31.5846,31.5178,31.575,20000.0
2014-02-10 10:30:00,33.09,33.17,33.07,33.13,64600.0,31.575,31.6514,31.5559,31.6132,64600.0
2014-02-10 10:40:00,33.15,33.16,33.04,33.06,34200.0,31.6323,31.6418,31.5273,31.5464,34200.0
2014-02-10 10:50:00,33.05,33.07,33.0,33.04,12600.0,31.5368,31.5559,31.4891,31.5273,12600.0
2014-02-10 11:00:00,33.04,33.1,32.99,33.1,19400.0,31.5273,31.5846,31.4796,31.5846,19400.0
2014-02-10 11:10:00,33.09,33.14,33.09,33.14,11200.0,31.575,31.6227,31.575,31.6227,11200.0
2014-02-10 11:20:00,33.15,33.22,33.12,33.21,11800.0,31.6323,31.6991,31.6036,31.6895,11800.0
2014-02-10 11:30:00,33.22,33.23,33.18,33.22,26200.0,31.6991,31.7086,31.6609,31.6991,26200.0
2014-02-10 11:40:00,33.23,33.26,33.22,33.25,13200.0,31.7086,31.7372,31.6991,31.7277,13200.0
2014-02-10 11:50:00,33.23,33.26,33.23,33.25,17200.0,31.7086,31.7372,31.7086,31.7277,17200.0
2014-02-10 12:00:00,33.26,33.26,33.21,33.22,16600.0,31.7372,31.7372,31.6895,31.6991,16600.0
2014-02-10 12:10:00,33.23,33.25,33.23,33.23,10000.0,31.7086,31.7277,31.7086,31.7086,10000.0
2014-02-10 12:20:00,33.22,33.22,33.17,33.19,16600.0,31.6991,31.6991,31.6514,31.6704,16600.0
2014-02-10 12:30:00,33.2,33.24,33.2,33.21,20200.0,31.68,31.7182,31.68,31.6895,20200.0
2014-02-10 12:40:00,33.2,33.24,33.2,33.24,16400.0,31.68,31.7182,31.68,31.7182,16400.0
2014-02-10 12:50:00,33.24,33.26,33.22,33.25,13600.0,31.7182,31.7372,31.6991,31.7277,13600.0
2014-02-10 13:00:00,33.24,33.25,33.2,33.24,20600.0,31.7182,31.7277,31.68,31.7182,20600.0
2014-02-10 13:10:00,33.24,33.25,33.21,33.21,11000.0,31.7182,31.7277,31.6895,31.6895,11000.0
2014-02-10 13:20:00,33.21,33.24,33.2,33.24,16000.0,31.6895,31.7182,31.68,31.7182,16000.0
2014-02-10 13:30:00,33.24,33.26,33.22,33.22,20200.0,31.7182,31.7372,31.6991,31.6991,20200.0
2014-02-10 13:40:00,33.22,33.22,33.2,33.21,15200.0,31.6991,31.6991,31.68,31.6895,15200.0
2014-02-10 13:50:00,33.21,33.23,33.19,33.23,40000.0,31.6895,31.7086,31.6704,31.7086,40000.0
2014-02-10 14:00:00,33.22,33.24,33.2,33.22,13400.0,31.6991,31.7182,31.68,31.6991,13400.0
2014-02-10 14:10:00,33.22,33.24,33.21,33.22,13000.0,31.6991,31.7182,31.6895,31.6991,13000.0
2014-02-10 14:20:00,33.22,33.24,33.22,33.24,15600.0,31.6991,31.7182,31.6991,31.7182,15600.0
2014-02-10 14:30:00,33.23,33.27,33.23,33.25,18000.0,31.7086,31.7468,31.7086,31.7277,18000.0
2014-02-10 14:40:00,33.23,33.27,33.23,33.26,15400.0,31.7086,31.7468,31.7086,31.7372,15400.0
2014-02-10 14:50:00,33.27,33.27,33.22,33.24,18800.0,31.7468,31.7468,31.6991,31.7182,18800.0
2014-02-10 15:00:00,33.26,33.26,33.21,33.22,21600.0,31.7372,31.7372,31.6895,31.6991,21600.0
2014-02-10 15:10:00,33.22,33.22,33.19,33.19,23600.0,31.6991,31.6991,31.6704,31.6704,23600.0
2014-02-10 15:20:00,33.19,33.19,33.13,33.15,20400.0,31.6704,31.6704,31.6132,31.6323,20400.0
2014-02-10 15:30:00,33.16,33.17,33.15,33.16,23800.0,31.6418,31.6514,31.6323,31.6418,23800.0
2014-02-10 15:40:00,33.16,33.19,33.13,33.19,37400.0,31.6418,31.6704,31.6132,31.6704,37400.0
2014-02-10 15:50:00,33.19,33.24,33.18,33.24,52600.0,31.6704,31.7182,31.6609,31.7182,52600.0
2014-02-11 09:30:00,33.25,33.35,33.17,33.28,20800.0,31.7277,31.8231,31.6514,31.7563,20800.0
2014-02-11 09:40:00,33.26,33.38,33.17,33.34,33600.0,31.7372,31.8517,31.6514,31.8136,33600.0
2014-02-11 09:50:00,33.33,33.34,33.28,33.33,23800.0,31.804,31.8136,31.7563,31.804,23800.0
2014-02-11 10:00:00,33.35,33.44,33.2,33.23,39000.0,31.8231,31.909,31.68,31.7086,39000.0
2014-02-11 10:10:00,33.24,33.24,33.19,33.21,19000.0,31.7182,31.7182,31.6704,31.6895,19000.0
2014-02-11 10:20:00,33.2,33.24,33.18,33.21,19000.0,31.68,31.7182,31.6609,31.6895,19000.0
2014-02-11 10:30:00,33.19,33.21,33.1,33.21,178800.0,31.6704,31.6895,31.5846,31.6895,178800.0
2014-02-11 10:40:00,33.21,33.22,33.16,33.19,17800.0,31.6895,31.6991,31.6418,31.6704,17800.0
2014-02-11 10:50:00,33.19,33.24,33.17,33.23,26400.0,31.6704,31.7182,31.6514,31.7086,26400.0
2014-02-11 11:00:00,33.22,33.27,33.2,33.21,18600.0,31.6991,31.7468,31.68,31.6895,18600.0
2014-02-11 11:10:00,33.22,33.29,33.19,33.28,16600.0,31.6991,31.7659,31.6704,31.7563,16600.0
2014-02-11 11:20:00,33.3,33.33,33.24,33.32,24600.0,31.7754,31.804,31.7182,31.7945,24600.0
2014-02-11 11:30:00,33.34,33.38,33.33,33.37,27000.0,31.8136,31.8517,31.804,31.8422,27000.0
2014-02-11 11:40:00,33.37,33.41,33.35,33.38,13800.0,31.8422,31.8804,31.8231,31.8517,13800.0
2014-02-11 11:50:00,33.38,33.41,33.37,33.38,16200.0,31.8517,31.8804,31.8422,31.8517,16200.0
2014-02-11 12:00:00,33.39,33.39,33.35,33.35,9800.0,31.8613,31.8613,31.8231,31.8231,9800.0
2014-02-11 12:10:00,33.34,33.34,33.31,33.31,58600.0,31.8136,31.8136,31.7849,31.7849,58600.0
2014-02-11 12:20:00,33.3,33.35,33.29,33.35,30400.0,31.7754,31.8231,31.7659,31.8231,30400.0
2014-02-11 12:30:00,33.34,33.39,33.33,33.33,21600.0,31.8136,31.8613,31.804,31.804,21600.0
2014-02-11 12:40:00,33.34,33.38,33.33,33.36,15400.0,31.8136,31.8517,31.804,31.8327,15400.0
2014-02-11 12:50:00,33.37,33.37,33.31,33.36,19000.0,31.8422,31.8422,31.7849,31.8327,19000.0
2014-02-11 13:00:00,33.37,33.38,33.31,33.32,23200.0,31.8422,31.8517,31.7849,31.7945,23200.0
2014-02-11 13:10:00,33.32,33.37,33.32,33.34,21200.0,31.7945,31.8422,31.7945,31.8136,21200.0
2014-02-11 13:20:00,33.35,33.4,33.34,33.38,19600.0,31.8231,31.8708,31.8136,31.8517,19600.0
2014-02-11 13:30:00,33.38,33.41,33.36,33.41,22200.0,31.8517,31.8804,31.8327,31.8804,22200.0
2014-02-11 13:40:00,33.41,33.44,33.41,33.44,13400.0,31.8804,31.909,31.8804,31.909,13400.0
2014-02-11 13:50:00,33.44,33.5,33.38,33.48,158400.0,31.909,31.9662,31.8517,31.9472,158400.0
2014-02-11 14:00:00,33.49,33.58,33.49,33.56,21000.0,31.9567,32.0426,31.9567,32.0235,21000.0
2014-02-11 14:10:00,33.55,33.56,33.53,33.56,21200.0,32.014,32.0235,31.9949,32.0235,21200.0
2014-02-11 14:20:00,33.57,33.58,33.56,33.57,14200.0,32.033,32.0426,32.0235,32.033,14200.0
2014-02-11 14:30:00,33.57,33.57,33.52,33.53,9800.0,32.033,32.033,31.9853,31.9949,9800.0
2014-02-11 14:40:00,33.53,33.6,33.53,33.59,11400.0,31.9949,32.0617,31.9949,32.0521,11400.0
2014-02-11 14:50:00,33.59,33.66,33.58,33.64,23600.0,32.0521,32.1189,32.0426,32.0998,23600.0
2014-02-11 15:00:00,33.63,33.68,33.63,33.63,13400.0,32.0903,32.138,32.0903,32.0903,13400.0
2014-02-11 15:10:00,33.63,33.64,33.61,33.62,17600.0,32.0903,32.0998,32.0712,32.0808,17600.0
2014-02-11 15:20:00,33.63,33.63,33.58,33.58,19000.0,32.0903,32.0903,32.0426,32.0426,19000.0
2014-02-11 15:30:00,33.59,33.6,33.58,33.58,19200.0,32.0521,32.0617,32.0426,32.0426,19200.0
2014-02-11 15:40:00,33.58,33.59,33.57,33.57,30200.0,32.0426,32.0521,32.033,32.033,30200.0
2014-02-11 15:50:00,33.57,33.57,33.52,33.56,62000.0,32.033,32.033,31.9853,32.0235,62000.0
2014-02-12 09:30:00,33.48,33.66,33.48,33.59,14000.0,31.9567,32.1285,31.9567,32.0617,14000.0
2014-02-12 09:40:00,33.6,33.65,33.56,33.6,2200.0,32.0713,32.119,32.0331,32.0713,2200.0
2014-02-12 09:50:00,33.6,33.62,33.55,33.61,24200.0,32.0713,32.0903,32.0235,32.0808,24200.0
2014-02-12 10:00:00,33.6,33.62,33.52,33.58,20400.0,32.0713,32.0903,31.9949,32.0522,20400.0
2014-02-12 10:10:00,33.58,33.63,33.55,33.58,7400.0,32.0522,32.0999,32.0235,32.0522,7400.0
2014-02-12 10:20:00,33.56,33.59,33.52,33.56,32400.0,32.0331,32.0617,31.9949,32.0331,32400.0
2014-02-12 10:30:00,33.55,33.55,33.47,33.55,11000.0,32.0235,32.0235,31.9472,32.0235,11000.0
2014-02-12 10:40:00,33.54,33.54,33.45,33.49,5800.0,32.014,32.014,31.9281,31.9663,5800.0
2014-02-12 10:50:00,33.49,33.49,33.45,33.47,3800.0,31.9663,31.9663,31.9281,31.9472,3800.0
2014-02-12 11:00:00,33.46,33.49,33.42,33.47,19600.0,31.9376,31.9663,31.8994,31.9472,19600.0
2014-02-12 11:10:00,33.48,33.49,33.45,33.48,40000.0,31.9567,31.9663,31.9281,31.9567,40000.0
2014-02-12 11:20:00,33.48,33.48,33.38,33.42,17800.0,31.9567,31.9567,31.8613,31.8994,17800.0
2014-02-12 11:30:00,33.43,33.47,33.41,33.45,26400.0,31.909,31.9472,31.8899,31.9281,26400.0
2014-02-12 11:40:00,33.48,33.49,33.46,33.47,16000.0,31.9567,31.9663,31.9376,31.9472,16000.0
2014-02-12 11:50:00,33.45,33.48,33.45,33.47,4000.0,31.9281,31.9567,31.9281,31.9472,4000.0
2014-02-12 12:00:00,33.47,33.5,33.45,33.5,21400.0,31.9472,31.9758,31.9281,31.9758,21400.0
2014-02-12 12:10:00,33.49,33.51,33.48,33.51,12200.0,31.9663,31.9854,31.9567,31.9854,12200.0
2014-02-12 12:20:00,33.49,33.55,33.49,33.55,5400.0,31.9663,32.0235,31.9663,32.0235,5400.0
2014-02-12 12:30:00,33.55,33.55,33.52,33.52,16200.0,32.0235,32.0235,31.9949,31.9949,16200.0
2014-02-12 12:40:00,33.53,33.56,33.52,33.55,16200.0,32.0044,32.0331,31.9949,32.0235,16200.0
2014-02-12 12:50:00,33.54,33.62,33.54,33.57,27200.0,32.014,32.0903,32.014,32.0426,27200.0
2014-02-12 13:00:00,33.56,33.6,33.55,33.58,15800.0,32.0331,32.0713,32.0235,32.0522,15800.0
2014-02-12 13:10:00,33.59,33.6,33.52,33.56,39400.0,32.0617,32.0713,31.9949,32.0331,39400.0
2014-02-12 13:20:00,33.56,33.57,33.54,33.54,5600.0,32.0331,32.0426,32.014,32.014,5600.0
2014-02-12 13:30:00,33.54,33.56,33.52,33.53,5600.0,32.014,32.0331,31.9949,32.0044,5600.0
2014-02-12 13:40:00,33.52,33.52,33.48,33.49,11800.0,31.9949,31.9949,31.9567,31.9663,11800.0
2014-02-12 13:50:00,33.49,33.49,33.46,33.47,4600.0,31.9663,31.9663,31.9376,31.9472,4600.0
2014-02-12 14:00:00,33.48,33.49,33.45,33.49,14000.0,31.9567,31.9663,31.9281,31.9663,14000.0
2014-02-12 14:10:00,33.49,33.49,33.45,33.46,7800.0,31.9663,31.9663,31.9281,31.9376,7800.0
2014-02-12 14:20:00,33.47,33.47,33.44,33.44,10400.0,31.9472,31.9472,31.9185,31.9185,10400.0
2014-02-12 14:30:00,33.45,33.45,33.43,33.44,8000.0,31.9281,31.9281,31.909,31.9185,8000.0
2014-02-12 14:40:00,33.42,33.43,33.37,33.37,21800.0,31.8994,31.909,31.8517,31.8517,21800.0
2014-02-12 14:50:00,33.35,33.37,33.33,33.35,19400.0,31.8326,31.8517,31.8135,31.8326,19400.0
2014-02-12 15:00:00,33.34,33.35,33.33,33.34,17800.0,31.8231,31.8326,31.8135,31.8231,17800.0
2014-02-12 15:10:00,33.34,33.36,33.32,33.35,20600.0,31.8231,31.8422,31.804,31.8326,20600.0
2014-02-12 15:20:00,33.36,33.38,33.35,33.35,10800.0,31.8422,31.8613,31.8326,31.8326,10800.0
2014-02-12 15:30:00,33.37,33.37,33.32,33.35,19400.0,31.8517,31.8517,31.804,31.8326,19400.0
2014-02-12 15:40:00,33.34,33.37,33.34,33.36,37600.0,31.8231,31.8517,31.8231,31.8422,37600.0
2014-02-12 15:50:00,33.35,33.44,33.35,33.44,80000.0,31.8326,31.9185,31.8326,31.9185,80000.0
2014-02-13 09:30:00,33.18,33.42,33.18,33.24,14200.0,31.6704,31.8994,31.6704,31.7276,14200.0
2014-02-13 09:40:00,33.26,33.31,33.22,33.22,13800.0,31.7467,31.7945,31.7085,31.7085,13800.0
2014-02-13 09:50:00,33.22,33.3,33.17,33.19,9200.0,31.7085,31.7849,31.6608,31.6799,9200.0
2014-02-13 10:00:00,33.21,33.35,33.2,33.35,16200.0,31.699,31.8326,31.6895,31.8326,16200.0
2014-02-13 10:10:00,33.32,33.41,33.26,33.35,19400.0,31.804,31.8899,31.7467,31.8326,19400.0
2014-02-13 10:20:00,33.38,33.41,33.33,33.35,44200.0,31.8613,31.8899,31.8135,31.8326,44200.0
2014-02-13 10:30:00,33.35,33.35,33.28,33.33,14800.0,31.8326,31.8326,31.7658,31.8135,14800.0
2014-02-13 10:40:00,33.34,33.38,33.3,33.38,23200.0,31.8231,31.8613,31.7849,31.8613,23200.0
2014-02-13 10:50:00,33.37,33.47,33.34,33.45,14000.0,31.8517,31.9472,31.8231,31.9281,14000.0
2014-02-13 11:00:00,33.46,33.47,33.45,33.45,4600.0,31.9376,31.9472,31.9281,31.9281,4600.0
2014-02-13 11:10:00,33.46,33.51,33.44,33.51,19200.0,31.9376,31.9854,31.9185,31.9854,19200.0
2014-02-13 11:20:00,33.51,33.52,33.44,33.45,11200.0,31.9854,31.9949,31.9185,31.9281,11200.0
2014-02-13 11:30:00,33.48,33.49,33.45,33.45,51800.0,31.9567,31.9663,31.9281,31.9281,51800.0
2014-02-13 11:40:00,33.46,33.47,33.43,33.47,9400.0,31.9376,31.9472,31.909,31.9472,9400.0
2014-02-13 11:50:00,33.46,33.47,33.42,33.42,6800.0,31.9376,31.9472,31.8994,31.8994,6800.0
2014-02-13 12:00:00,33.43,33.43,33.38,33.38,16600.0,31.909,31.909,31.8613,31.8613,16600.0
2014-02-13 12:10:00,33.38,33.38,33.35,33.35,6200.0,31.8613,31.8613,31.8326,31.8326,6200.0
2014-02-13 12:20:00,33.37,33.38,33.35,33.36,8200.0,31.8517,31.8613,31.8326,31.8422,8200.0
2014-02-13 12:30:00,33.37,33.38,33.34,33.35,9800.0,31.8517,31.8613,31.8231,31.8326,9800.0
2014-02-13 12:40:00,33.34,33.36,33.33,33.35,13000.0,31.8231,31.8422,31.8135,31.8326,13000.0
2014-02-13 12:50:00,33.37,33.4,33.37,33.37,4600.0,31.8517,31.8804,31.8517,31.8517,4600.0
2014-02-13 13:00:00,33.37,33.43,33.37,33.4,23200.0,31.8517,31.909,31.8517,31.8804,23200.0
2014-02-13 13:10:00,33.4,33.46,33.4,33.44,15600.0,31.8804,31.9376,31.8804,31.9185,15600.0
2014-02-13 13:20:00,33.47,33.47,33.44,33.47,7800.0,31.9472,31.9472,31.9185,31.9472,7800.0
2014-02-13 13:30:00,33.47,33.49,33.46,33.49,8000.0,31.9472,31.9663,31.9376,31.9663,8000.0
2014-02-13 13:40:00,33.49,33.55,33.48,33.54,17600.0,31.9663,32.0235,31.9567,32.014,17600.0
2014-02-13 13:50:00,33.54,33.57,33.54,33.55,9200.0,32.014,32.0426,32.014,32.0235,9200.0
2014-02-13 14:00:00,33.56,33.57,33.54,33.55,21800.0,32.0331,32.0426,32.014,32.0235,21800.0
2014-02-13 14:10:00,33.55,33.58,33.53,33.54,29200.0,32.0235,32.0522,32.0044,32.014,29200.0
2014-02-13 14:20:00,33.56,33.57,33.52,33.52,14800.0,32.0331,32.0426,31.9949,31.9949,14800.0
2014-02-13 14:30:00,33.52,33.59,33.52,33.59,19000.0,31.9949,32.0617,31.9949,32.0617,19000.0
2014-02-13 14:40:00,33.6,33.62,33.58,33.62,14800.0,32.0713,32.0903,32.0522,32.0903,14800.0
2014-02-13 14:50:00,33.62,33.63,33.59,33.62,33200.0,32.0903,32.0999,32.0617,32.0903,33200.0
2014-02-13 15:00:00,33.6,33.6,33.56,33.57,17400.0,32.0713,32.0713,32.0331,32.0426,17400.0
2014-02-13 15:10:00,33.57,33.6,33.56,33.56,14200.0,32.0426,32.0713,32.0331,32.0331,14200.0
2014-02-13 15:20:00,33.56,33.57,33.54,33.55,19400.0,32.0331,32.0426,32.014,32.0235,19400.0
2014-02-13 15:30:00,33.56,33.59,33.55,33.58,21600.0,32.0331,32.0617,32.0235,32.0522,21600.0
2014-02-13 15:40:00,33.58,33.6,33.55,33.56,40600.0,32.0522,32.0713,32.0235,32.0331,40600.0
2014-02-13 15:50:00,33.56,33.62,33.56,33.6,88200.0,32.0331,32.0903,32.0331,32.0713,88200.0
2014-02-14 09:30:00,33.5,33.5,33.37,33.37,16000.0,31.9758,31.9758,31.8517,31.8517,16000.0
2014-02-14 09:40:00,33.34,33.35,33.26,33.26,14800.0,31.8231,31.8326,31.7467,31.7467,14800.0
2014-02-14 09:50:00,33.41,33.45,33.2,33.26,20800.0,31.8899,31.9281,31.6895,31.7467,20800.0
2014-02-14 10:00:00,33.24,33.27,33.17,33.19,10400.0,31.7276,31.7563,31.6608,31.6799,10400.0
2014-02-14 10:10:00,33.23,33.25,33.19,33.24,18800.0,31.7181,31.7372,31.6799,31.7276,18800.0
2014-02-14 10:20:00,33.23,33.26,33.22,33.24,9800.0,31.7181,31.7467,31.7085,31.7276,9800.0
2014-02-14 10:30:00,33.24,33.24,33.2,33.2,9600.0,31.7276,31.7276,31.6895,31.6895,9600.0
2014-02-14 10:40:00,33.22,33.24,33.22,33.24,4000.0,31.7085,31.7276,31.7085,31.7276,4000.0
2014-02-14 10:50:00,33.24,33.24,33.2,33.21,7600.0,31.7276,31.7276,31.6895,31.699,7600.0
2014-02-14 11:00:00,33.2,33.24,33.2,33.24,3000.0,31.6895,31.7276,31.6895,31.7276,3000.0
2014-02-14 11:10:00,33.23,33.25,33.23,33.25,15400.0,31.7181,31.7372,31.7181,31.7372,15400.0
2014-02-14 11:20:00,33.26,33.33,33.26,33.33,14400.0,31.7467,31.8135,31.7467,31.8135,14400.0
2014-02-14 11:30:00,33.33,33.38,33.32,33.35,9800.0,31.8135,31.8613,31.804,31.8326,9800.0
2014-02-14 11:40:00,33.37,33.37,33.29,33.31,14600.0,31.8517,31.8517,31.7754,31.7945,14600.0
2014-02-14 11:50:00,33.3,33.31,33.25,33.25,9600.0,31.7849,31.7945,31.7372,31.7372,9600.0
2014-02-14 12:00:00,33.26,33.27,33.23,33.23,8000.0,31.7467,31.7563,31.7181,31.7181,8000.0
2014-02-14 12:10:00,33.21,33.24,33.21,33.22,8400.0,31.699,31.7276,31.699,31.7085,8400.0
2014-02-14 12:20:00,33.23,33.25,33.22,33.23,4800.0,31.7181,31.7372,31.7085,31.7181,4800.0
2014-02-14 12:30:00,33.23,33.25,33.22,33.25,22800.0,31.7181,31.7372,31.7085,31.7372,22800.0
2014-02-14 12:40:00,33.25,33.25,33.24,33.24,19400.0,31.7372,31.7372,31.7276,31.7276,19400.0
2014-02-14 12:50:00,33.24,33.27,33.24,33.24,11800.0,31.7276,31.7563,31.7276,31.7276,11800.0
2014-02-14 13:00:00,33.24,33.29,33.24,33.26,15000.0,31.7276,31.7754,31.7276,31.7467,15000.0
2014-02-14 13:10:00,33.28,33.28,33.26,33.27,7400.0,31.7658,31.7658,31.7467,31.7563,7400.0
2014-02-14 13:20:00,33.28,33.35,33.28,33.35,19400.0,31.7658,31.8326,31.7658,31.8326,19400.0
2014-02-14 13:30:00,33.35,33.4,33.35,33.37,13800.0,31.8326,31.8804,31.8326,31.8517,13800.0
2014-02-14 13:40:00,33.38,33.4,33.37,33.37,13600.0,31.8613,31.8804,31.8517,31.8517,13600.0
2014-02-14 13:50:00,33.38,33.38,33.33,33.33,10200.0,31.8613,31.8613,31.8135,31.8135,10200.0
2014-02-14 14:00:00,33.33,33.33,33.31,33.32,19400.0,31.8135,31.8135,31.7945,31.804,19400.0
2014-02-14 14:10:00,33.32,33.33,33.31,33.33,13800.0,31.804,31.8135,31.7945,31.8135,13800.0
2014-02-14 14:20:00,33.33,33.33,33.31,33.32,55400.0,31.8135,31.8135,31.7945,31.804,55400.0
2014-02-14 14:30:00,33.32,33.35,33.31,33.35,13400.0,31.804,31.8326,31.7945,31.8326,13400.0
2014-02-14 14:40:00,33.35,33.45,33.35,33.45,39400.0,31.8326,31.9281,31.8326,31.9281,39400.0
2014-02-14 14:50:00,33.44,33.48,33.44,33.46,28000.0,31.9185,31.9567,31.9185,31.9376,28000.0
2014-02-14 15:00:00,33.46,33.46,33.45,33.46,9800.0,31.9376,31.9376,31.9281,31.9376,9800.0
2014-02-14 15:10:00,33.46,33.46,33.45,33.45,12400.0,31.9376,31.9376,31.9281,31.9281,12400.0
2014-02-14 15:20:00,33.45,33.48,33.44,33.47,19800.0,31.9281,31.9567,31.9185,31.9472,19800.0
2014-02-14 15:30:00,33.48,33.49,33.46,33.48,18800.0,31.9567,31.9663,31.9376,31.9567,18800.0
2014-02-14 15:40:00,33.48,33.49,33.46,33.48,35400.0,31.9567,31.9663,31.9376,31.9567,35400.0
2014-02-14 15:50:00,33.48,33.52,33.46,33.51,200000.0,31.9567,31.9949,31.9376,31.9854,200000.0
2014-02-18 09:30:00,33.59,33.59,33.41,33.52,23000.0,32.0617,32.0617,31.8899,31.9949,23000.0
2014-02-18 09:40:00,33.5,33.6,33.47,33.56,9200.0,31.9758,32.0713,31.9472,32.0331,9200.0
2014-02-18 09:50:00,33.53,33.53,33.35,33.43,9800.0,32.0044,32.0044,31.8326,31.909,9800.0
2014-02-18 10:00:00,33.38,33.41,33.32,33.38,11000.0,31.8613,31.8899,31.804,31.8613,11000.0
2014-02-18 10:10:00,33.37,33.45,33.35,33.43,42600.0,31.8517,31.9281,31.8326,31.909,42600.0
2014-02-18 10:20:00,33.45,33.59,33.45,33.56,9000.0,31.9281,32.0617,31.9281,32.0331,9000.0
2014-02-18 10:30:00,33.55,33.58,33.52,33.58,2800.0,32.0235,32.0522,31.9949,32.0522,2800.0
2014-02-18 10:40:00,33.58,33.66,33.58,33.61,7200.0,32.0522,32.1285,32.0522,32.0808,7200.0
2014-02-18 10:50:00,33.62,33.66,33.58,33.66,12800.0,32.0903,32.1285,32.0522,32.1285,12800.0
2014-02-18 11:00:00,33.66,33.66,33.57,33.58,19800.0,32.1285,32.1285,32.0426,32.0522,19800.0
2014-02-18 11:10:00,33.58,33.64,33.56,33.63,29400.0,32.0522,32.1094,32.0331,32.0999,29400.0
2014-02-18 11:20:00,33.63,33.65,33.57,33.6,15000.0,32.0999,32.119,32.0426,32.0713,15000.0
2014-02-18 11:30:00,33.6,33.63,33.56,33.56,11400.0,32.0713,32.0999,32.0331,32.0331,11400.0
2014-02-18 11:40:00,33.55,33.57,33.47,33.47,21800.0,32.0235,32.0426,31.9472,31.9472,21800.0
2014-02-18 11:50:00,33.48,33.48,33.41,33.41,18600.0,31.9567,31.9567,31.8899,31.8899,18600.0
2014-02-18 12:00:00,33.43,33.45,33.39,33.39,21800.0,31.909,31.9281,31.8708,31.8708,21800.0
2014-02-18 12:10:00,33.4,33.44,33.39,33.44,34600.0,31.8804,31.9185,31.8708,31.9185,34600.0
2014-02-18 12:20:00,33.44,33.49,33.44,33.45,22000.0,31.9185,31.9663,31.9185,31.9281,22000.0
2014-02-18 12:30:00,33.45,33.47,33.44,33.47,14000.0,31.9281,31.9472,31.9185,31.9472,14000.0
2014-02-18 12:40:00,33.46,33.54,33.46,33.54,25800.0,31.9376,32.014,31.9376,32.014,25800.0
2014-02-18 12:50:00,33.55,33.56,33.52,33.54,19200.0,32.0235,32.0331,31.9949,32.014,19200.0
2014-02-18 13:00:00,33.53,33.55,33.48,33.52,35800.0,32.0044,32.0235,31.9567,31.9949,35800.0
2014-02-18 13:10:00,33.53,33.54,33.52,33.53,16000.0,32.0044,32.014,31.9949,32.0044,16000.0
2014-02-18 13:20:00,33.53,33.59,33.53,33.57,20200.0,32.0044,32.0617,32.0044,32.0426,20200.0
2014-02-18 13:30:00,33.57,33.57,33.54,33.56,47400.0,32.0426,32.0426,32.014,32.0331,47400.0
2014-02-18 13:40:00,33.56,33.56,33.52,33.52,17600.0,32.0331,32.0331,31.9949,31.9949,17600.0
2014-02-18 13:50:00,33.52,33.52,33.46,33.47,27000.0,31.9949,31.9949,31.9376,31.9472,27000.0
2014-02-18 14:00:00,33.48,33.48,33.4,33.41,41400.0,31.9567,31.9567,31.8804,31.8899,41400.0
2014-02-18 14:10:00,33.4,33.41,33.37,33.37,16200.0,31.8804,31.8899,31.8517,31.8517,16200.0
2014-02-18 14:20:00,33.37,33.42,33.35,33.41,46600.0,31.8517,31.8994,31.8326,31.8899,46600.0
2014-02-18 14:30:00,33.42,33.46,33.41,33.43,35800.0,31.8994,31.9376,31.8899,31.909,35800.0
2014-02-18 14:40:00,33.43,33.45,33.42,33.44,15600.0,31.909,31.9281,31.8994,31.9185,15600.0
2014-02-18 14:50:00,33.45,33.51,33.44,33.49,22800.0,31.9281,31.9854,31.9185,31.9663,22800.0
2014-02-18 15:00:00,33.49,33.49,33.46,33.48,21200.0,31.9663,31.9663,31.9376,31.9567,21200.0
2014-02-18 15:10:00,33.48,33.51,33.45,33.45,33800.0,31.9567,31.9854,31.9281,31.9281,33800.0
2014-02-18 15:20:00,33.45,33.47,33.45,33.46,30200.0,31.9281,31.9472,31.9281,31.9376,30200.0
2014-02-18 15:30:00,33.46,33.46,33.43,33.44,40400.0,31.9376,31.9376,31.909,31.9185,40400.0
2014-02-18 15:40:00,33.45,33.45,33.42,33.43,37400.0,31.9281,31.9281,31.8994,31.909,37400.0
2014-02-18 15:50:00,33.43,33.44,33.4,33.43,143200.0,31.909,31.9185,31.8804,31.909,143200.0
2014-02-19 09:30:00,33.37,33.49,33.22,33.49,15000.0,31.8517,31.9663,31.7085,31.9663,15000.0
2014-02-19 09:40:00,33.52,33.55,33.45,33.54,21200.0,31.9949,32.0235,31.9281,32.014,21200.0
2014-02-19 09:50:00,33.53,33.57,33.5,33.53,11400.0,32.0044,32.0426,31.9758,32.0044,11400.0
2014-02-19 10:00:00,33.54,33.55,33.49,33.51,33600.0,32.014,32.0235,31.9663,31.9854,33600.0
2014-02-19 10:10:00,33.53,33.57,33.5,33.55,34600.0,32.0044,32.0426,31.9758,32.0235,34600.0
2014-02-19 10:20:00,33.53,33.65,33.52,33.63,24200.0,32.0044,32.119,31.9949,32.0999,24200.0
2014-02-19 10:30:00,33.63,33.67,33.58,33.6,12000.0,32.0999,32.1381,32.0522,32.0713,12000.0
2014-02-19 10:40:00,33.57,33.62,33.51,33.53,30200.0,32.0426,32.0903,31.9854,32.0044,30200.0
2014-02-19 10:50:00,33.52,33.55,33.49,33.49,11400.0,31.9949,32.0235,31.9663,31.9663,11400.0
2014-02-19 11:00:00,33.49,33.52,33.49,33.5,22400.0,31.9663,31.9949,31.9663,31.9758,22400.0
2014-02-19 11:10:00,33.51,33.54,33.46,33.54,35200.0,31.9854,32.014,31.9376,32.014,35200.0
2014-02-19 11:20:00,33.53,33.56,33.51,33.54,13200.0,32.0044,32.0331,31.9854,32.014,13200.0
2014-02-19 11:30:00,33.56,33.56,33.51,33.52,12400.0,32.0331,32.0331,31.9854,31.9949,12400.0
2014-02-19 11:40:00,33.52,33.58,33.52,33.57,29200.0,31.9949,32.0522,31.9949,32.0426,29200.0
2014-02-19 11:50:00,33.55,33.57,33.49,33.49,13800.0,32.0235,32.0426,31.9663,31.9663,13800.0
2014-02-19 12:00:00,33.49,33.5,33.47,33.48,38800.0,31.9663,31.9758,31.9472,31.9567,38800.0
2014-02-19 12:10:00,33.48,33.49,33.43,33.44,19000.0,31.9567,31.9663,31.909,31.9185,19000.0
2014-02-19 12:20:00,33.45,33.45,33.38,33.4,68000.0,31.9281,31.9281,31.8613,31.8804,68000.0
2014-02-19 12:30:00,33.41,33.47,33.4,33.47,29000.0,31.8899,31.9472,31.8804,31.9472,29000.0
2014-02-19 12:40:00,33.46,33.5,33.45,33.47,22200.0,31.9376,31.9758,31.9281,31.9472,22200.0
2014-02-19 12:50:00,33.48,33.53,33.48,33.49,21000.0,31.9567,32.0044,31.9567,31.9663,21000.0
2014-02-19 13:00:00,33.49,33.54,33.49,33.53,26400.0,31.9663,32.014,31.9663,32.0044,26400.0
2014-02-19 13:10:00,33.53,33.59,33.52,33.59,15600.0,32.0044,32.0617,31.9949,32.0617,15600.0
2014-02-19 13:20:00,33.59,33.63,33.58,33.63,18000.0,32.0617,32.0999,32.0522,32.0999,18000.0
2014-02-19 13:30:00,33.63,33.64,33.6,33.6,14600.0,32.0999,32.1094,32.0713,32.0713,14600.0
2014-02-19 13:40:00,33.59,33.61,33.58,33.6,28400.0,32.0617,32.0808,32.0522,32.0713,28400.0
2014-02-19 13:50:00,33.6,33.66,33.6,33.65,18200.0,32.0713,32.1285,32.0713,32.119,18200.0
2014-02-19 14:00:00,33.64,33.75,33.61,33.75,35400.0,32.1094,32.2144,32.0808,32.2144,35400.0
2014-02-19 14:10:00,33.74,33.77,33.71,33.76,32600.0,32.2049,32.2335,32.1763,32.224,32600.0
2014-02-19 14:20:00,33.74,33.74,33.68,33.71,52000.0,32.2049,32.2049,32.1476,32.1763,52000.0
2014-02-19 14:30:00,33.71,33.72,33.67,33.7,23400.0,32.1763,32.1858,32.1381,32.1667,23400.0
2014-02-19 14:40:00,33.7,33.71,33.66,33.68,25800.0,32.1667,32.1763,32.1285,32.1476,25800.0
2014-02-19 14:50:00,33.66,33.73,33.66,33.71,23200.0,32.1285,32.1953,32.1285,32.1763,23200.0
2014-02-19 15:00:00,33.72,33.74,33.7,33.74,21600.0,32.1858,32.2049,32.1667,32.2049,21600.0
2014-02-19 15:10:00,33.74,33.74,33.57,33.58,40000.0,32.2049,32.2049,32.0426,32.0522,40000.0
2014-02-19 15:20:00,33.58,33.59,33.52,33.59,40400.0,32.0522,32.0617,31.9949,32.0617,40400.0
2014-02-19 15:30:00,33.59,33.65,33.57,33.65,35400.0,32.0617,32.119,32.0426,32.119,35400.0
2014-02-19 15:40:00,33.65,33.66,33.6,33.65,52800.0,32.119,32.1285,32.0713,32.119,52800.0
2014-02-19 15:50:00,33.65,33.66,33.57,33.6,82000.0,32.119,32.1285,32.0426,32.0713,82000.0
2014-02-20 09:30:00,33.59,33.84,33.57,33.77,27600.0,32.0617,32.3003,32.0426,32.2335,27600.0
2014-02-20 09:40:00,33.77,33.77,33.48,33.48,8400.0,32.2335,32.2335,31.9567,31.9567,8400.0
2014-02-20 09:50:00,33.5,33.56,33.47,33.49,12000.0,31.9758,32.0331,31.9472,31.9663,12000.0
2014-02-20 10:00:00,33.48,33.57,33.38,33.43,24200.0,31.9567,32.0426,31.8613,31.909,24200.0
2014-02-20 10:10:00,33.49,33.62,33.45,33.62,20400.0,31.9663,32.0903,31.9281,32.0903,20400.0
2014-02-20 10:20:00,33.63,33.69,33.57,33.57,14000.0,32.0999,32.1572,32.0426,32.0426,14000.0
2014-02-20 10:30:00,33.56,33.68,33.55,33.67,20800.0,32.0331,32.1476,32.0235,32.1381,20800.0
2014-02-20 10:40:00,33.69,33.69,33.6,33.63,11800.0,32.1572,32.1572,32.0713,32.0999,11800.0
2014-02-20 10:50:00,33.62,33.62,33.56,33.56,21000.0,32.0903,32.0903,32.0331,32.0331,21000.0
2014-02-20 11:00:00,33.55,33.56,33.51,33.53,44200.0,32.0235,32.0331,31.9854,32.0044,44200.0
2014-02-20 11:10:00,33.52,33.57,33.51,33.55,22000.0,31.9949,32.0426,31.9854,32.0235,22000.0
2014-02-20 11:20:00,33.55,33.55,33.52,33.52,18000.0,32.0235,32.0235,31.9949,31.9949,18000.0
2014-02-20 11:30:00,33.52,33.54,33.48,33.48,19200.0,31.9949,32.014,31.9567,31.9567,19200.0
2014-02-20 11:40:00,33.47,33.51,33.46,33.5,21800.0,31.9472,31.9854,31.9376,31.9758,21800.0
2014-02-20 11:50:00,33.49,33.51,33.47,33.47,13600.0,31.9663,31.9854,31.9472,31.9472,13600.0
2014-02-20 12:00:00,33.47,33.47,33.42,33.43,37600.0,31.9472,31.9472,31.8994,31.909,37600.0
2014-02-20 12:10:00,33.43,33.5,33.43,33.49,23600.0,31.909,31.9758,31.909,31.9663,23600.0
2014-02-20 12:20:00,33.5,33.55,33.48,33.55,18800.0,31.9758,32.0235,31.9567,32.0235,18800.0
2014-02-20 12:30:00,33.56,33.56,33.52,33.53,33600.0,32.0331,32.0331,31.9949,32.0044,33600.0
2014-02-20 12:40:00,33.56,33.61,33.55,33.59,6600.0,32.0331,32.0808,32.0235,32.0617,6600.0
2014-02-20 12:50:00,33.59,33.61,33.57,33.58,10200.0,32.0617,32.0808,32.0426,32.0522,10200.0
2014-02-20 13:00:00,33.59,33.62,33.59,33.62,4200.0,32.0617,32.0903,32.0617,32.0903,4200.0
2014-02-20 13:10:00,33.6,33.6,33.57,33.57,2600.0,32.0713,32.0713,32.0426,32.0426,2600.0
2014-02-20 13:20:00,33.56,33.59,33.56,33.57,7000.0,32.0331,32.0617,32.0331,32.0426,7000.0
2014-02-20 13:30:00,33.56,33.6,33.56,33.58,5200.0,32.0331,32.0713,32.0331,32.0522,5200.0
2014-02-20 13:40:00,33.57,33.57,33.52,33.54,14400.0,32.0426,32.0426,31.9949,32.014,14400.0
2014-02-20 13:50:00,33.54,33.56,33.51,33.53,19200.0,32.014,32.0331,31.9854,32.0044,19200.0
2014-02-20 14:00:00,33.55,33.57,33.55,33.56,23800.0,32.0235,32.0426,32.0235,32.0331,23800.0
2014-02-20 14:10:00,33.56,33.56,33.55,33.55,30000.0,32.0331,32.0331,32.0235,32.0235,30000.0
2014-02-20 14:20:00,33.56,33.64,33.55,33.64,25800.0,32.0331,32.1094,32.0235,32.1094,25800.0
2014-02-20 14:30:00,33.65,33.68,33.64,33.67,33400.0,32.119,32.1476,32.1094,32.1381,33400.0
2014-02-20 14:40:00,33.67,33.7,33.67,33.68,29800.0,32.1381,32.1667,32.1381,32.1476,29800.0
2014-02-20 14:50:00,33.69,33.71,33.67,33.69,19600.0,32.1572,32.1763,32.1381,32.1572,19600.0
2014-02-20 15:00:00,33.69,33.72,33.66,33.7,29800.0,32.1572,32.1858,32.1285,32.1667,29800.0
2014-02-20 15:10:00,33.71,33.76,33.7,33.76,39400.0,32.1763,32.224,32.1667,32.224,39400.0
2014-02-20 15:20:00,33.76,33.77,33.69,33.71,30800.0,32.224,32.2335,32.1572,32.1763,30800.0
2014-02-20 15:30:00,33.72,33.73,33.68,33.69,14600.0,32.1858,32.1953,32.1476,32.1572,14600.0
2014-02-20 15:40:00,33.69,33.74,33.68,33.74,30600.0,32.1572,32.2049,32.1476,32.2049,30600.0
2014-02-20 15:50:00,33.74,33.76,33.73,33.74,49600.0,32.2049,32.224,32.1953,32.2049,49600.0
2014-02-21 09:30:00,33.73,33.94,33.67,33.77,29800.0,32.1953,32.3958,32.1381,32.2335,29800.0
2014-02-21 09:40:00,33.77,33.85,33.76,33.85,13200.0,32.2335,32.3099,32.224,32.3099,13200.0
2014-02-21 09:50:00,33.86,33.89,33.8,33.81,10000.0,32.3194,32.3481,32.2622,32.2717,10000.0
2014-02-21 10:00:00,33.81,33.89,33.81,33.85,10200.0,32.2717,32.3481,32.2717,32.3099,10200.0
2014-02-21 10:10:00,33.84,33.89,33.83,33.88,10400.0,32.3003,32.3481,32.2908,32.3385,10400.0
2014-02-21 10:20:00,33.85,33.85,33.77,33.79,13600.0,32.3099,32.3099,32.2335,32.2526,13600.0
2014-02-21 10:30:00,33.82,33.94,33.82,33.92,12400.0,32.2812,32.3958,32.2812,32.3767,12400.0
2014-02-21 10:40:00,33.94,33.99,33.92,33.98,15600.0,32.3958,32.4435,32.3767,32.434,15600.0
2014-02-21 10:50:00,33.98,34.06,33.97,34.02,49000.0,32.434,32.5103,32.4244,32.4721,49000.0
2014-02-21 11:00:00,34.04,34.1,34.04,34.07,12800.0,32.4912,32.5485,32.4912,32.5199,12800.0
2014-02-21 11:10:00,34.07,34.08,34.04,34.05,6000.0,32.5199,32.5294,32.4912,32.5008,6000.0
2014-02-21 11:20:00,34.05,34.11,34.05,34.1,17600.0,32.5008,32.5581,32.5008,32.5485,17600.0
2014-02-21 11:30:00,34.1,34.27,34.1,34.26,71400.0,32.5485,32.7108,32.5485,32.7012,71400.0
2014-02-21 11:40:00,34.26,34.38,34.26,34.37,69000.0,32.7012,32.8158,32.7012,32.8062,69000.0
2014-02-21 11:50:00,34.38,34.38,34.29,34.32,41000.0,32.8158,32.8158,32.7299,32.7585,41000.0
2014-02-21 12:00:00,34.31,34.35,34.26,34.26,31800.0,32.749,32.7871,32.7012,32.7012,31800.0
2014-02-21 12:10:00,34.26,34.26,34.24,34.26,39600.0,32.7012,32.7012,32.6821,32.7012,39600.0
2014-02-21 12:20:00,34.26,34.26,34.23,34.24,11000.0,32.7012,32.7012,32.6726,32.6821,11000.0
2014-02-21 12:30:00,34.23,34.27,34.22,34.27,23400.0,32.6726,32.7108,32.663,32.7108,23400.0
2014-02-21 12:40:00,34.27,34.29,34.24,34.26,20400.0,32.7108,32.7299,32.6821,32.7012,20400.0
2014-02-21 12:50:00,34.26,34.29,34.26,34.29,9200.0,32.7012,32.7299,32.7012,32.7299,9200.0
2014-02-21 13:00:00,34.29,34.29,34.23,34.25,14200.0,32.7299,32.7299,32.6726,32.6917,14200.0
2014-02-21 13:10:00,34.27,34.27,34.24,34.27,12200.0,32.7108,32.7108,32.6821,32.7108,12200.0
2014-02-21 13:20:00,34.28,34.32,34.27,34.3,17000.0,32.7203,32.7585,32.7108,32.7394,17000.0
2014-02-21 13:30:00,34.31,34.33,34.27,34.29,16600.0,32.749,32.768,32.7108,32.7299,16600.0
2014-02-21 13:40:00,34.27,34.32,34.26,34.32,13800.0,32.7108,32.7585,32.7012,32.7585,13800.0
2014-02-21 13:50:00,34.31,34.31,34.3,34.31,30800.0,32.749,32.749,32.7394,32.749,30800.0
2014-02-21 14:00:00,34.32,34.34,34.29,34.33,40000.0,32.7585,32.7776,32.7299,32.768,40000.0
2014-02-21 14:10:00,34.33,34.37,34.33,34.37,28800.0,32.768,32.8062,32.768,32.8062,28800.0
2014-02-21 14:20:00,34.37,34.37,34.31,34.32,14200.0,32.8062,32.8062,32.749,32.7585,14200.0
2014-02-21 14:30:00,34.3,34.34,34.27,34.3,34600.0,32.7394,32.7776,32.7108,32.7394,34600.0
2014-02-21 14:40:00,34.3,34.33,34.29,34.32,22400.0,32.7394,32.768,32.7299,32.7585,22400.0
2014-02-21 14:50:00,34.33,34.37,34.33,34.37,18000.0,32.768,32.8062,32.768,32.8062,18000.0
2014-02-21 15:00:00,34.37,34.44,34.37,34.44,29600.0,32.8062,32.873,32.8062,32.873,29600.0
2014-02-21 15:10:00,34.44,34.46,34.38,34.41,31800.0,32.873,32.8921,32.8158,32.8444,31800.0
2014-02-21 15:20:00,34.4,34.41,34.35,34.37,44800.0,32.8349,32.8444,32.7871,32.8062,44800.0
2014-02-21 15:30:00,34.37,34.39,34.34,34.35,27000.0,32.8062,32.8253,32.7776,32.7871,27000.0
2014-02-21 15:40:00,34.34,34.38,34.34,34.35,45400.0,32.7776,32.8158,32.7776,32.7871,45400.0
2014-02-21 15:50:00,34.35,34.38,34.32,34.35,118200.0,32.7871,32.8158,32.7585,32.7871,118200.0
2014-02-24 09:30:00,34.35,34.46,34.23,34.36,31000.0,32.7871,32.8921,32.6726,32.7967,31000.0
2014-02-24 09:40:00,34.36,34.48,34.35,34.46,14400.0,32.7967,32.9112,32.7871,32.8921,14400.0
2014-02-24 09:50:00,34.47,34.53,34.46,34.53,18000.0,32.9017,32.9589,32.8921,32.9589,18000.0
2014-02-24 10:00:00,34.53,34.56,34.48,34.51,10600.0,32.9589,32.9876,32.9112,32.9399,10600.0
2014-02-24 10:10:00,34.51,34.56,34.51,34.55,5800.0,32.9399,32.9876,32.9399,32.978,5800.0
2014-02-24 10:20:00,34.56,34.58,34.48,34.53,34400.0,32.9876,33.0067,32.9112,32.9589,34400.0
2014-02-24 10:30:00,34.54,34.61,34.54,34.59,19200.0,32.9685,33.0353,32.9685,33.0162,19200.0
2014-02-24 10:40:00,34.6,34.64,34.59,34.59,11400.0,33.0258,33.0639,33.0162,33.0162,11400.0
2014-02-24 10:50:00,34.61,34.66,34.6,34.65,5200.0,33.0353,33.083,33.0258,33.0735,5200.0
2014-02-24 11:00:00,34.66,34.7,34.65,34.7,5600.0,33.083,33.1212,33.0735,33.1212,5600.0
2014-02-24 11:10:00,34.69,34.71,34.66,34.67,10200.0,33.1117,33.1308,33.083,33.0926,10200.0
2014-02-24 11:20:00,34.66,34.66,34.64,34.65,16800.0,33.083,33.083,33.0639,33.0735,16800.0
2014-02-24 11:30:00,34.66,34.69,34.66,34.68,9000.0,33.083,33.1117,33.083,33.1021,9000.0
2014-02-24 11:40:00,34.68,34.77,34.68,34.77,17600.0,33.1021,33.188,33.1021,33.188,17600.0
2014-02-24 11:50:00,34.75,34.75,34.7,34.7,47200.0,33.1689,33.1689,33.1212,33.1212,47200.0
2014-02-24 12:00:00,34.71,34.74,34.7,34.71,12600.0,33.1308,33.1594,33.1212,33.1308,12600.0
2014-02-24 12:10:00,34.71,34.71,34.69,34.69,10400.0,33.1308,33.1308,33.1117,33.1117,10400.0
2014-02-24 12:20:00,34.69,34.72,34.69,34.71,11200.0,33.1117,33.1403,33.1117,33.1308,11200.0
2014-02-24 12:30:00,34.71,34.73,34.7,34.71,27600.0,33.1308,33.1498,33.1212,33.1308,27600.0
2014-02-24 12:40:00,34.7,34.72,34.67,34.68,77600.0,33.1212,33.1403,33.0926,33.1021,77600.0
2014-02-24 12:50:00,34.68,34.7,34.64,34.67,52600.0,33.1021,33.1212,33.0639,33.0926,52600.0
2014-02-24 13:00:00,34.68,34.68,34.62,34.62,35400.0,33.1021,33.1021,33.0448,33.0448,35400.0
2014-02-24 13:10:00,34.63,34.63,34.57,34.58,25400.0,33.0544,33.0544,32.9971,33.0067,25400.0
2014-02-24 13:20:00,34.59,34.59,34.49,34.5,29400.0,33.0162,33.0162,32.9208,32.9303,29400.0
2014-02-24 13:30:00,34.5,34.51,34.4,34.41,27800.0,32.9303,32.9399,32.8349,32.8444,27800.0
2014-02-24 13:40:00,34.41,34.43,34.37,34.38,13400.0,32.8444,32.8635,32.8062,32.8158,13400.0
2014-02-24 13:50:00,34.4,34.44,34.38,34.44,14000.0,32.8349,32.873,32.8158,32.873,14000.0
2014-02-24 14:00:00,34.44,34.47,34.43,34.46,15800.0,32.873,32.9017,32.8635,32.8921,15800.0
2014-02-24 14:10:00,34.45,34.53,34.45,34.53,7600.0,32.8826,32.9589,32.8826,32.9589,7600.0
2014-02-24 14:20:00,34.54,34.56,34.51,34.52,11600.0,32.9685,32.9876,32.9399,32.9494,11600.0
2014-02-24 14:30:00,34.52,34.54,34.49,34.51,59200.0,32.9494,32.9685,32.9208,32.9399,59200.0
2014-02-24 14:40:00,34.52,34.52,34.51,34.52,10400.0,32.9494,32.9494,32.9399,32.9494,10400.0
2014-02-24 14:50:00,34.52,34.54,34.49,34.49,12600.0,32.9494,32.9685,32.9208,32.9208,12600.0
2014-02-24 15:00:00,34.48,34.49,34.42,34.43,10400.0,32.9112,32.9208,32.8539,32.8635,10400.0
2014-02-24 15:10:00,34.42,34.44,34.41,34.44,24400.0,32.8539,32.873,32.8444,32.873,24400.0
2014-02-24 15:20:00,34.45,34.47,34.43,34.44,22800.0,32.8826,32.9017,32.8635,32.873,22800.0
2014-02-24 15:30:00,34.44,34.49,34.43,34.49,31200.0,32.873,32.9208,32.8635,32.9208,31200.0
2014-02-24 15:40:00,34.49,34.49,34.42,34.42,48000.0,32.9208,32.9208,32.8539,32.8539,48000.0
2014-02-24 15:50:00,34.42,34.45,34.38,34.42,91600.0,32.8539,32.8826,32.8158,32.8539,91600.0
2014-02-25 09:30:00,34.32,34.38,34.14,34.25,32800.0,32.7585,32.8158,32.5867,32.6917,32800.0
2014-02-25 09:40:00,34.31,34.31,34.21,34.21,56800.0,32.749,32.749,32.6535,32.6535,56800.0
2014-02-25 09:50:00,34.21,34.33,34.2,34.32,14000.0,32.6535,32.768,32.644,32.7585,14000.0
2014-02-25 10:00:00,34.32,34.42,34.27,34.42,11200.0,32.7585,32.8539,32.7108,32.8539,11200.0
2014-02-25 10:10:00,34.41,34.42,34.34,34.42,15200.0,32.8444,32.8539,32.7776,32.8539,15200.0
2014-02-25 10:20:00,34.43,34.48,34.3,34.3,9600.0,32.8635,32.9112,32.7394,32.7394,9600.0
2014-02-25 10:30:00,34.31,34.34,34.26,34.33,24000.0,32.749,32.7776,32.7012,32.768,24000.0
2014-02-25 10:40:00,34.35,34.38,34.34,34.35,7800.0,32.7871,32.8158,32.7776,32.7871,7800.0
2014-02-25 10:50:00,34.35,34.4,34.35,34.4,5000.0,32.7871,32.8349,32.7871,32.8349,5000.0
2014-02-25 11:00:00,34.41,34.47,34.38,34.46,21000.0,32.8444,32.9017,32.8158,32.8921,21000.0
2014-02-25 11:10:00,34.44,34.59,34.44,34.56,19400.0,32.873,33.0162,32.873,32.9876,19400.0
2014-02-25 11:20:00,34.59,34.67,34.59,34.67,16200.0,33.0162,33.0926,33.0162,33.0926,16200.0
2014-02-25 11:30:00,34.66,34.67,34.63,34.63,15800.0,33.083,33.0926,33.0544,33.0544,15800.0
2014-02-25 11:40:00,34.6,34.64,34.6,34.62,8400.0,33.0258,33.0639,33.0258,33.0448,8400.0
2014-02-25 11:50:00,34.63,34.63,34.49,34.49,5200.0,33.0544,33.0544,32.9208,32.9208,5200.0
2014-02-25 12:00:00,34.47,34.49,34.42,34.43,11000.0,32.9017,32.9208,32.8539,32.8635,11000.0
2014-02-25 12:10:00,34.44,34.44,34.4,34.41,17200.0,32.873,32.873,32.8349,32.8444,17200.0
2014-02-25 12:20:00,34.4,34.42,34.3,34.34,56000.0,32.8349,32.8539,32.7394,32.7776,56000.0
2014-02-25 12:30:00,34.34,34.38,34.33,34.37,49200.0,32.7776,32.8158,32.768,32.8062,49200.0
2014-02-25 12:40:00,34.37,34.41,34.35,34.39,31400.0,32.8062,32.8444,32.7871,32.8253,31400.0
2014-02-25 12:50:00,34.39,34.44,34.38,34.41,62800.0,32.8253,32.873,32.8158,32.8444,62800.0
2014-02-25 13:00:00,34.41,34.48,34.4,34.48,4200.0,32.8444,32.9112,32.8349,32.9112,4200.0
2014-02-25 13:10:00,34.48,34.49,34.46,34.48,8800.0,32.9112,32.9208,32.8921,32.9112,8800.0
2014-02-25 13:20:00,34.48,34.49,34.45,34.49,5000.0,32.9112,32.9208,32.8826,32.9208,5000.0
2014-02-25 13:30:00,34.47,34.47,34.4,34.4,15000.0,32.9017,32.9017,32.8349,32.8349,15000.0
2014-02-25 13:40:00,34.41,34.43,34.28,34.29,17000.0,32.8444,32.8635,32.7203,32.7299,17000.0
2014-02-25 13:50:00,34.29,34.3,34.24,34.24,17200.0,32.7299,32.7394,32.6821,32.6821,17200.0
2014-02-25 14:00:00,34.26,34.27,34.23,34.26,5400.0,32.7012,32.7108,32.6726,32.7012,5400.0
2014-02-25 14:10:00,34.27,34.3,34.27,34.3,5400.0,32.7108,32.7394,32.7108,32.7394,5400.0
2014-02-25 14:20:00,34.3,34.35,34.29,34.34,6800.0,32.7394,32.7871,32.7299,32.7776,6800.0
2014-02-25 14:30:00,34.35,34.37,34.31,34.34,25600.0,32.7871,32.8062,32.749,32.7776,25600.0
2014-02-25 14:40:00,34.35,34.35,34.3,34.3,8600.0,32.7871,32.7871,32.7394,32.7394,8600.0
2014-02-25 14:50:00,34.31,34.32,34.24,34.24,17800.0,32.749,32.7585,32.6821,32.6821,17800.0
2014-02-25 15:00:00,34.24,34.27,34.23,34.26,9400.0,32.6821,32.7108,32.6726,32.7012,9400.0
2014-02-25 15:10:00,34.26,34.26,34.22,34.24,10800.0,32.7012,32.7012,32.663,32.6821,10800.0
2014-02-25 15:20:00,34.24,34.25,34.23,34.24,8400.0,32.6821,32.6917,32.6726,32.6821,8400.0
2014-02-25 15:30:00,34.23,34.28,34.23,34.28,8400.0,32.6726,32.7203,32.6726,32.7203,8400.0
2014-02-25 15:40:00,34.28,34.28,34.22,34.25,22400.0,32.7203,32.7203,32.663,32.6917,22400.0
2014-02-25 15:50:00,34.24,34.25,34.12,34.16,166200.0,32.6821,32.6917,32.5676,32.6058,166200.0
2014-02-26 09:30:00,34.3,34.43,34.24,34.28,14000.0,32.7394,32.8635,32.6821,32.7203,14000.0
2014-02-26 09:40:00,34.32,34.32,34.1,34.16,13600.0,32.7585,32.7585,32.5485,32.6058,13600.0
2014-02-26 09:50:00,34.13,34.13,34.07,34.13,5200.0,32.5771,32.5771,32.5199,32.5771,5200.0
2014-02-26 10:00:00,34.15,34.18,34.1,34.12,9800.0,32.5962,32.6249,32.5485,32.5676,9800.0
2014-02-26 10:10:00,34.1,34.22,34.1,34.2,17800.0,32.5485,32.663,32.5485,32.644,17800.0
2014-02-26 10:20:00,34.2,34.36,34.2,34.36,19200.0,32.644,32.7967,32.644,32.7967,19200.0
2014-02-26 10:30:00,34.36,34.4,34.33,34.34,15000.0,32.7967,32.8349,32.768,32.7776,15000.0
2014-02-26 10:40:00,34.35,34.39,34.34,34.35,12600.0,32.7871,32.8253,32.7776,32.7871,12600.0
2014-02-26 10:50:00,34.35,34.4,34.3,34.31,7600.0,32.7871,32.8349,32.7394,32.749,7600.0
2014-02-26 11:00:00,34.3,34.33,34.23,34.28,62000.0,32.7394,32.768,32.6726,32.7203,62000.0
2014-02-26 11:10:00,34.31,34.35,34.31,34.35,7800.0,32.749,32.7871,32.749,32.7871,7800.0
2014-02-26 11:20:00,34.35,34.35,34.32,34.35,27000.0,32.7871,32.7871,32.7585,32.7871,27000.0
2014-02-26 11:30:00,34.35,34.35,34.31,34.35,10600.0,32.7871,32.7871,32.749,32.7871,10600.0
2014-02-26 11:40:00,34.35,34.35,34.31,34.31,6200.0,32.7871,32.7871,32.749,32.749,6200.0
2014-02-26 11:50:00,34.31,34.32,34.3,34.3,7600.0,32.749,32.7585,32.7394,32.7394,7600.0
2014-02-26 12:00:00,34.32,34.35,34.32,34.33,3000.0,32.7585,32.7871,32.7585,32.768,3000.0
2014-02-26 12:10:00,34.33,34.34,34.25,34.25,18400.0,32.768,32.7776,32.6917,32.6917,18400.0
2014-02-26 12:20:00,34.26,34.29,34.25,34.28,6800.0,32.7012,32.7299,32.6917,32.7203,6800.0
2014-02-26 12:30:00,34.28,34.35,34.28,34.35,7000.0,32.7203,32.7871,32.7203,32.7871,7000.0
2014-02-26 12:40:00,34.35,34.38,34.34,34.38,5800.0,32.7871,32.8158,32.7776,32.8158,5800.0
2014-02-26 12:50:00,34.38,34.38,34.32,34.33,32400.0,32.8158,32.8158,32.7585,32.768,32400.0
2014-02-26 13:00:00,34.32,34.33,34.28,34.31,5800.0,32.7585,32.768,32.7203,32.749,5800.0
2014-02-26 13:10:00,34.32,34.33,34.29,34.29,9200.0,32.7585,32.768,32.7299,32.7299,9200.0
2014-02-26 13:20:00,34.3,34.31,34.3,34.31,2600.0,32.7394,32.749,32.7394,32.749,2600.0
2014-02-26 13:30:00,34.33,34.35,34.3,34.3,10400.0,32.768,32.7871,32.7394,32.7394,10400.0
2014-02-26 13:40:00,34.32,34.37,34.31,34.33,17000.0,32.7585,32.8062,32.749,32.768,17000.0
2014-02-26 13:50:00,34.32,34.33,34.29,34.29,10800.0,32.7585,32.768,32.7299,32.7299,10800.0
2014-02-26 14:00:00,34.3,34.3,34.23,34.23,18200.0,32.7394,32.7394,32.6726,32.6726,18200.0
2014-02-26 14:10:00,34.23,34.24,34.2,34.2,9400.0,32.6726,32.6821,32.644,32.644,9400.0
2014-02-26 14:20:00,34.19,34.22,34.13,34.15,11200.0,32.6344,32.663,32.5771,32.5962,11200.0
2014-02-26 14:30:00,34.12,34.17,34.1,34.12,11000.0,32.5676,32.6153,32.5485,32.5676,11000.0
2014-02-26 14:40:00,34.16,34.19,34.13,34.17,9800.0,32.6058,32.6344,32.5771,32.6153,9800.0
2014-02-26 14:50:00,34.17,34.19,34.12,34.19,46200.0,32.6153,32.6344,32.5676,32.6344,46200.0
2014-02-26 15:00:00,34.19,34.2,34.16,34.18,11000.0,32.6344,32.644,32.6058,32.6249,11000.0
2014-02-26 15:10:00,34.17,34.2,34.16,34.18,14600.0,32.6153,32.644,32.6058,32.6249,14600.0
2014-02-26 15:20:00,34.18,34.22,34.17,34.19,17000.0,32.6249,32.663,32.6153,32.6344,17000.0
2014-02-26 15:30:00,34.19,34.23,34.19,34.21,20600.0,32.6344,32.6726,32.6344,32.6535,20600.0
2014-02-26 15:40:00,34.21,34.21,34.17,34.2,35800.0,32.6535,32.6535,32.6153,32.644,35800.0
2014-02-26 15:50:00,34.2,34.24,34.19,34.24,75400.0,32.644,32.6821,32.6344,32.6821,75400.0
2014-02-27 09:30:00,34.26,34.35,34.16,34.24,21800.0,32.7012,32.7871,32.6058,32.6821,21800.0
2014-02-27 09:40:00,34.27,34.37,34.26,34.31,28200.0,32.7108,32.8062,32.7012,32.749,28200.0
2014-02-27 09:50:00,34.27,34.3,34.21,34.25,11200.0,32.7108,32.7394,32.6535,32.6917,11200.0
2014-02-27 10:00:00,34.27,34.3,34.21,34.23,26000.0,32.7108,32.7394,32.6535,32.6726,26000.0
2014-02-27 10:10:00,34.22,34.29,34.21,34.27,15200.0,32.663,32.7299,32.6535,32.7108,15200.0
2014-02-27 10:20:00,34.25,34.31,34.23,34.27,17600.0,32.6917,32.749,32.6726,32.7108,17600.0
2014-02-27 10:30:00,34.31,34.35,34.29,34.35,14600.0,32.749,32.7871,32.7299,32.7871,14600.0
2014-02-27 10:40:00,34.34,34.35,34.29,34.3,5000.0,32.7776,32.7871,32.7299,32.7394,5000.0
2014-02-27 10:50:00,34.32,34.38,34.32,34.35,9000.0,32.7585,32.8158,32.7585,32.7871,9000.0
2014-02-27 11:00:00,34.35,34.42,34.35,34.37,21800.0,32.7871,32.8539,32.7871,32.8062,21800.0
2014-02-27 11:10:00,34.38,34.44,34.37,34.41,13000.0,32.8158,32.873,32.8062,32.8444,13000.0
2014-02-27 11:20:00,34.44,34.48,34.4,34.45,8200.0,32.873,32.9112,32.8349,32.8826,8200.0
2014-02-27 11:30:00,34.48,34.48,34.43,34.44,39600.0,32.9112,32.9112,32.8635,32.873,39600.0
2014-02-27 11:40:00,34.44,34.49,34.44,34.48,9800.0,32.873,32.9208,32.873,32.9112,9800.0
2014-02-27 11:50:00,34.48,34.52,34.48,34.51,9200.0,32.9112,32.9494,32.9112,32.9399,9200.0
2014-02-27 12:00:00,34.52,34.52,34.37,34.38,134800.0,32.9494,32.9494,32.8062,32.8158,134800.0
2014-02-27 12:10:00,34.37,34.42,34.32,34.35,76600.0,32.8062,32.8539,32.7585,32.7871,76600.0
2014-02-27 12:20:00,34.35,34.41,34.33,34.41,62800.0,32.7871,32.8444,32.768,32.8444,62800.0
2014-02-27 12:30:00,34.43,34.45,34.42,34.43,6000.0,32.8635,32.8826,32.8539,32.8635,6000.0
2014-02-27 12:40:00,34.43,34.46,34.43,34.44,9200.0,32.8635,32.8921,32.8635,32.873,9200.0
2014-02-27 12:50:00,34.45,34.45,34.43,34.45,5000.0,32.8826,32.8826,32.8635,32.8826,5000.0
2014-02-27 13:00:00,34.46,34.47,34.44,34.47,5400.0,32.8921,32.9017,32.873,32.9017,5400.0
2014-02-27 13:10:00,34.47,34.49,34.46,34.48,7800.0,32.9017,32.9208,32.8921,32.9112,7800.0
2014-02-27 13:20:00,34.48,34.5,34.47,34.49,8800.0,32.9112,32.9303,32.9017,32.9208,8800.0
2014-02-27 13:30:00,34.5,34.54,34.47,34.54,26600.0,32.9303,32.9685,32.9017,32.9685,26600.0
2014-02-27 13:40:00,34.54,34.56,34.52,34.54,10800.0,32.9685,32.9876,32.9494,32.9685,10800.0
2014-02-27 13:50:00,34.53,34.57,34.53,34.56,3800.0,32.9589,32.9971,32.9589,32.9876,3800.0
2014-02-27 14:00:00,34.56,34.6,34.54,34.55,21200.0,32.9876,33.0258,32.9685,32.978,21200.0
2014-02-27 14:10:00,34.57,34.59,34.56,34.57,7200.0,32.9971,33.0162,32.9876,32.9971,7200.0
2014-02-27 14:20:00,34.58,34.6,34.54,34.56,21600.0,33.0067,33.0258,32.9685,32.9876,21600.0
2014-02-27 14:30:00,34.55,34.6,34.55,34.59,13400.0,32.978,33.0258,32.978,33.0162,13400.0
2014-02-27 14:40:00,34.6,34.62,34.56,34.59,28600.0,33.0258,33.0448,32.9876,33.0162,28600.0
2014-02-27 14:50:00,34.6,34.66,34.58,34.66,12600.0,33.0258,33.083,33.0067,33.083,12600.0
2014-02-27 15:00:00,34.65,34.67,34.59,34.66,18600.0,33.0735,33.0926,33.0162,33.083,18600.0
2014-02-27 15:10:00,34.66,34.68,34.62,34.66,22200.0,33.083,33.1021,33.0448,33.083,22200.0
2014-02-27 15:20:00,34.65,34.77,34.65,34.76,38200.0,33.0735,33.188,33.0735,33.1785,38200.0
2014-02-27 15:30:00,34.76,34.84,34.75,34.8,66800.0,33.1785,33.2548,33.1689,33.2167,66800.0
2014-02-27 15:40:00,34.8,34.93,34.67,34.74,132400.0,33.2167,33.3407,33.0926,33.1594,132400.0
2014-02-27 15:50:00,34.73,34.8,34.68,34.78,65600.0,33.1498,33.2167,33.1021,33.1976,65600.0
2014-02-28 09:30:00,34.82,34.86,34.73,34.86,7800.0,33.2358,33.2739,33.1498,33.2739,7800.0
2014-02-28 09:40:00,34.91,34.99,34.88,34.94,10600.0,33.3217,33.398,33.293,33.3503,10600.0
2014-02-28 09:50:00,34.93,35.05,34.91,35.05,15800.0,33.3407,33.4553,33.3217,33.4553,15800.0
2014-02-28 10:00:00,35.02,35.13,34.97,34.98,33000.0,33.4267,33.5316,33.3789,33.3885,33000.0
2014-02-28 10:10:00,34.99,35.1,34.97,35.04,26200.0,33.398,33.503,33.3789,33.4457,26200.0
2014-02-28 10:20:00,35.05,35.2,35.05,35.11,29000.0,33.4553,33.5985,33.4553,33.5126,29000.0
2014-02-28 10:30:00,35.1,35.22,35.09,35.19,21000.0,33.503,33.6176,33.4935,33.5889,21000.0
2014-02-28 10:40:00,35.2,35.24,35.2,35.22,15000.0,33.5985,33.6366,33.5985,33.6176,15000.0
2014-02-28 10:50:00,35.22,35.23,35.1,35.19,25200.0,33.6176,33.6271,33.503,33.5889,25200.0
2014-02-28 11:00:00,35.2,35.22,35.16,35.2,18600.0,33.5985,33.6176,33.5603,33.5985,18600.0
2014-02-28 11:10:00,35.2,35.21,35.18,35.19,11200.0,33.5985,33.608,33.5794,33.5889,11200.0
2014-02-28 11:20:00,35.16,35.2,35.15,35.19,13200.0,33.5603,33.5985,33.5507,33.5889,13200.0
2014-02-28 11:30:00,35.2,35.22,35.12,35.22,32400.0,33.5985,33.6176,33.5221,33.6176,32400.0
2014-02-28 11:40:00,35.23,35.34,35.23,35.34,19800.0,33.6271,33.7321,33.6271,33.7321,19800.0
2014-02-28 11:50:00,35.35,35.37,35.33,35.35,17400.0,33.7416,33.7607,33.7225,33.7416,17400.0
2014-02-28 12:00:00,35.35,35.36,35.29,35.35,15600.0,33.7416,33.7512,33.6844,33.7416,15600.0
2014-02-28 12:10:00,35.37,35.37,35.34,35.35,11200.0,33.7607,33.7607,33.7321,33.7416,11200.0
2014-02-28 12:20:00,35.35,35.36,35.31,35.31,12200.0,33.7416,33.7512,33.7035,33.7035,12200.0
2014-02-28 12:30:00,35.31,35.32,35.26,35.27,21200.0,33.7035,33.713,33.6557,33.6653,21200.0
2014-02-28 12:40:00,35.28,35.3,35.27,35.29,11400.0,33.6748,33.6939,33.6653,33.6844,11400.0
2014-02-28 12:50:00,35.3,35.31,35.24,35.27,13200.0,33.6939,33.7035,33.6366,33.6653,13200.0
2014-02-28 13:00:00,35.27,35.34,35.27,35.33,6000.0,33.6653,33.7321,33.6653,33.7225,6000.0
2014-02-28 13:10:00,35.34,35.37,35.32,35.37,9200.0,33.7321,33.7607,33.713,33.7607,9200.0
2014-02-28 13:20:00,35.37,35.38,35.34,35.38,8600.0,33.7607,33.7703,33.7321,33.7703,8600.0
2014-02-28 13:30:00,35.38,35.38,35.35,35.36,8000.0,33.7703,33.7703,33.7416,33.7512,8000.0
2014-02-28 13:40:00,35.35,35.35,35.29,35.32,13800.0,33.7416,33.7416,33.6844,33.713,13800.0
2014-02-28 13:50:00,35.32,35.32,35.26,35.26,9400.0,33.713,33.713,33.6557,33.6557,9400.0
2014-02-28 14:00:00,35.25,35.27,35.22,35.24,14400.0,33.6462,33.6653,33.6176,33.6366,14400.0
2014-02-28 14:10:00,35.24,35.3,35.22,35.3,22000.0,33.6366,33.6939,33.6176,33.6939,22000.0
2014-02-28 14:20:00,35.3,35.34,35.26,35.3,23000.0,33.6939,33.7321,33.6557,33.6939,23000.0
2014-02-28 14:30:00,35.3,35.3,35.27,35.27,24600.0,33.6939,33.6939,33.6653,33.6653,24600.0
2014-02-28 14:40:00,35.27,35.28,35.16,35.16,21200.0,33.6653,33.6748,33.5603,33.5603,21200.0
2014-02-28 14:50:00,35.16,35.18,35.12,35.18,41000.0,33.5603,33.5794,33.5221,33.5794,41000.0
2014-02-28 15:00:00,35.17,35.17,35.02,35.02,53000.0,33.5698,33.5698,33.4267,33.4267,53000.0
2014-02-28 15:10:00,35.02,35.11,34.98,35.1,49000.0,33.4267,33.5126,33.3885,33.503,49000.0
2014-02-28 15:20:00,35.1,35.17,35.1,35.17,34200.0,33.503,33.5698,33.503,33.5698,34200.0
2014-02-28 15:30:00,35.17,35.24,35.16,35.24,41200.0,33.5698,33.6366,33.5603,33.6366,41200.0
2014-02-28 15:40:00,35.24,35.3,35.19,35.19,62200.0,33.6366,33.6939,33.5889,33.5889,62200.0
2014-02-28 15:50:00,35.19,35.22,35.16,35.18,158600.0,33.5889,33.6176,33.5603,33.5794,158600.0
2014-03-03 09:30:00,35.71,35.71,34.85,34.96,29400.0,34.0853,34.0853,33.2644,33.3694,29400.0
2014-03-03 09:40:00,34.94,35.03,34.88,34.99,26600.0,33.3503,33.4362,33.293,33.398,26600.0
2014-03-03 09:50:00,34.99,35.11,34.9,35.07,33200.0,33.398,33.5126,33.3121,33.4744,33200.0
2014-03-03 10:00:00,35.07,35.1,34.93,34.97,24200.0,33.4744,33.503,33.3407,33.3789,24200.0
2014-03-03 10:10:00,34.91,34.93,34.84,34.9,21200.0,33.3217,33.3407,33.2548,33.3121,21200.0
2014-03-03 10:20:00,34.88,34.9,34.85,34.88,17400.0,33.293,33.3121,33.2644,33.293,17400.0
2014-03-03 10:30:00,34.87,34.92,34.86,34.92,22800.0,33.2835,33.3312,33.2739,33.3312,22800.0
2014-03-03 10:40:00,34.94,35.0,34.94,34.97,14600.0,33.3503,33.4076,33.3503,33.3789,14600.0
2014-03-03 10:50:00,34.99,35.06,34.96,35.06,12400.0,33.398,33.4648,33.3694,33.4648,12400.0
2014-03-03 11:00:00,35.07,35.07,34.9,34.93,10800.0,33.4744,33.4744,33.3121,33.3407,10800.0
2014-03-03 11:10:00,34.9,34.95,34.87,34.89,18200.0,33.3121,33.3598,33.2835,33.3026,18200.0
2014-03-03 11:20:00,34.88,34.95,34.85,34.88,28600.0,33.293,33.3598,33.2644,33.293,28600.0
2014-03-03 11:30:00,34.88,34.94,34.85,34.91,24800.0,33.293,33.3503,33.2644,33.3217,24800.0
2014-03-03 11:40:00,34.91,34.96,34.85,34.88,15600.0,33.3217,33.3694,33.2644,33.293,15600.0
2014-03-03 11:50:00,34.88,34.91,34.85,34.88,9800.0,33.293,33.3217,33.2644,33.293,9800.0
2014-03-03 12:00:00,34.87,34.87,34.82,34.83,25200.0,33.2835,33.2835,33.2358,33.2453,25200.0
2014-03-03 12:10:00,34.83,34.91,34.79,34.85,20400.0,33.2453,33.3217,33.2071,33.2644,20400.0
2014-03-03 12:20:00,34.84,34.95,34.84,34.93,8400.0,33.2548,33.3598,33.2548,33.3407,8400.0
2014-03-03 12:30:00,34.92,34.99,34.92,34.98,11400.0,33.3312,33.398,33.3312,33.3885,11400.0
2014-03-03 12:40:00,34.98,35.0,34.96,34.99,11800.0,33.3885,33.4076,33.3694,33.398,11800.0
2014-03-03 12:50:00,35.0,35.13,35.0,35.13,17200.0,33.4076,33.5316,33.4076,33.5316,17200.0
2014-03-03 13:00:00,35.12,35.14,35.1,35.12,14000.0,33.5221,33.5412,33.503,33.5221,14000.0
2014-03-03 13:10:00,35.12,35.13,35.11,35.13,5800.0,33.5221,33.5316,33.5126,33.5316,5800.0
2014-03-03 13:20:00,35.13,35.18,35.13,35.16,11600.0,33.5316,33.5794,33.5316,33.5603,11600.0
2014-03-03 13:30:00,35.13,35.13,35.1,35.13,8000.0,33.5316,33.5316,33.503,33.5316,8000.0
2014-03-03 13:40:00,35.13,35.17,35.1,35.12,16000.0,33.5316,33.5698,33.503,33.5221,16000.0
2014-03-03 13:50:00,35.12,35.16,35.04,35.06,115400.0,33.5221,33.5603,33.4457,33.4648,115400.0
2014-03-03 14:00:00,35.06,35.15,35.0,35.14,129200.0,33.4648,33.5507,33.4076,33.5412,129200.0
2014-03-03 14:10:00,35.13,35.15,35.1,35.12,83000.0,33.5316,33.5507,33.503,33.5221,83000.0
2014-03-03 14:20:00,35.13,35.15,35.05,35.05,18400.0,33.5316,33.5507,33.4553,33.4553,18400.0
2014-03-03 14:30:00,35.06,35.11,35.05,35.1,7600.0,33.4648,33.5126,33.4553,33.503,7600.0
2014-03-03 14:40:00,35.1,35.21,35.1,35.21,11400.0,33.503,33.608,33.503,33.608,11400.0
2014-03-03 14:50:00,35.21,35.24,35.13,35.13,14800.0,33.608,33.6366,33.5316,33.5316,14800.0
2014-03-03 15:00:00,35.13,35.15,35.09,35.09,15000.0,33.5316,33.5507,33.4935,33.4935,15000.0
2014-03-03 15:10:00,35.1,35.11,34.99,35.01,18200.0,33.503,33.5126,33.398,33.4171,18200.0
2014-03-03 15:20:00,35.02,35.04,34.98,35.04,23400.0,33.4267,33.4457,33.3885,33.4457,23400.0
2014-03-03 15:30:00,35.04,35.04,34.99,34.99,27000.0,33.4457,33.4457,33.398,33.398,27000.0
2014-03-03 15:40:00,34.99,35.02,34.95,34.99,49800.0,33.398,33.4267,33.3598,33.398,49800.0
2014-03-03 15:50:00,34.99,35.06,34.99,35.05,85200.0,33.398,33.4648,33.398,33.4553,85200.0
2014-03-04 09:30:00,35.42,35.57,35.21,35.21,80600.0,33.8085,33.9516,33.608,33.608,80600.0
2014-03-04 09:40:00,35.2,35.27,35.12,35.27,14000.0,33.5985,33.6653,33.5221,33.6653,14000.0
2014-03-04 09:50:00,35.27,35.31,35.21,35.25,22000.0,33.6653,33.7035,33.608,33.6462,22000.0
2014-03-04 10:00:00,35.25,35.33,35.24,35.27,20200.0,33.6462,33.7225,33.6366,33.6653,20200.0
2014-03-04 10:10:00,35.29,35.34,35.21,35.24,22600.0,33.6844,33.7321,33.608,33.6366,22600.0
2014-03-04 10:20:00,35.23,35.27,35.16,35.23,22400.0,33.6271,33.6653,33.5603,33.6271,22400.0
2014-03-04 10:30:00,35.23,35.25,35.16,35.24,30800.0,33.6271,33.6462,33.5603,33.6366,30800.0
2014-03-04 10:40:00,35.24,35.26,35.2,35.23,28400.0,33.6366,33.6557,33.5985,33.6271,28400.0
2014-03-04 10:50:00,35.23,35.27,35.22,35.27,23600.0,33.6271,33.6653,33.6176,33.6653,23600.0
2014-03-04 11:00:00,35.26,35.26,35.21,35.24,10600.0,33.6557,33.6557,33.608,33.6366,10600.0
2014-03-04 11:10:00,35.24,35.29,35.24,35.28,26400.0,33.6366,33.6844,33.6366,33.6748,26400.0
2014-03-04 11:20:00,35.29,35.33,35.29,35.31,8200.0,33.6844,33.7225,33.6844,33.7035,8200.0
2014-03-04 11:30:00,35.31,35.35,35.29,35.34,53000.0,33.7035,33.7416,33.6844,33.7321,53000.0
2014-03-04 11:40:00,35.35,35.41,35.35,35.41,10000.0,33.7416,33.7989,33.7416,33.7989,10000.0
2014-03-04 11:50:00,35.41,35.43,35.4,35.42,10000.0,33.7989,33.818,33.7894,33.8085,10000.0
2014-03-04 12:00:00,35.42,35.49,35.42,35.49,18000.0,33.8085,33.8753,33.8085,33.8753,18000.0
2014-03-04 12:10:00,35.49,35.63,35.49,35.63,24400.0,33.8753,34.0089,33.8753,34.0089,24400.0
2014-03-04 12:20:00,35.63,35.64,35.56,35.6,14000.0,34.0089,34.0184,33.9421,33.9803,14000.0
2014-03-04 12:30:00,35.61,35.61,35.57,35.6,11800.0,33.9898,33.9898,33.9516,33.9803,11800.0
2014-03-04 12:40:00,35.59,35.59,35.51,35.56,9400.0,33.9707,33.9707,33.8944,33.9421,9400.0
2014-03-04 12:50:00,35.57,35.57,35.52,35.57,10800.0,33.9516,33.9516,33.9039,33.9516,10800.0
2014-03-04 13:00:00,35.57,35.62,35.57,35.61,11200.0,33.9516,33.9994,33.9516,33.9898,11200.0
2014-03-04 13:10:00,35.6,35.65,35.59,35.59,11400.0,33.9803,34.028,33.9707,33.9707,11400.0
2014-03-04 13:20:00,35.59,35.63,35.58,35.59,19800.0,33.9707,34.0089,33.9612,33.9707,19800.0
2014-03-04 13:30:00,35.62,35.74,35.61,35.73,48600.0,33.9994,34.1139,33.9898,34.1043,48600.0
2014-03-04 13:40:00,35.74,35.74,35.62,35.63,14400.0,34.1139,34.1139,33.9994,34.0089,14400.0
2014-03-04 13:50:00,35.6,35.62,35.56,35.57,10000.0,33.9803,33.9994,33.9421,33.9516,10000.0
2014-03-04 14:00:00,35.58,35.61,35.57,35.6,14200.0,33.9612,33.9898,33.9516,33.9803,14200.0
2014-03-04 14:10:00,35.61,35.65,35.58,35.58,11800.0,33.9898,34.028,33.9612,33.9612,11800.0
2014-03-04 14:20:00,35.58,35.6,35.58,35.59,14200.0,33.9612,33.9803,33.9612,33.9707,14200.0
2014-03-04 14:30:00,35.58,35.63,35.54,35.56,14000.0,33.9612,34.0089,33.923,33.9421,14000.0
2014-03-04 14:40:00,35.55,35.58,35.54,35.55,12000.0,33.9325,33.9612,33.923,33.9325,12000.0
2014-03-04 14:50:00,35.54,35.6,35.52,35.6,13800.0,33.923,33.9803,33.9039,33.9803,13800.0
2014-03-04 15:00:00,35.61,35.63,35.59,35.6,41800.0,33.9898,34.0089,33.9707,33.9803,41800.0
2014-03-04 15:10:00,35.6,35.6,35.53,35.58,76800.0,33.9803,33.9803,33.9134,33.9612,76800.0
2014-03-04 15:20:00,35.58,35.63,35.57,35.63,21600.0,33.9612,34.0089,33.9516,34.0089,21600.0
2014-03-04 15:30:00,35.63,35.65,35.6,35.63,21400.0,34.0089,34.028,33.9803,34.0089,21400.0
2014-03-04 15:40:00,35.63,35.65,35.59,35.62,27800.0,34.0089,34.028,33.9707,33.9994,27800.0
2014-03-04 15:50:00,35.63,35.63,35.57,35.6,81800.0,34.0089,34.0089,33.9516,33.9803,81800.0
2014-03-05 09:30:00,35.7,35.94,35.61,35.62,25800.0,34.0757,34.3048,33.9898,33.9994,25800.0
2014-03-05 09:40:00,35.62,35.75,35.58,35.67,44200.0,33.9994,34.1234,33.9612,34.0471,44200.0
2014-03-05 09:50:00,35.67,35.73,35.55,35.6,94000.0,34.0471,34.1043,33.9325,33.9803,94000.0
2014-03-05 10:00:00,35.6,35.65,35.56,35.63,10200.0,33.9803,34.028,33.9421,34.0089,10200.0
2014-03-05 10:10:00,35.65,35.67,35.6,35.62,14800.0,34.028,34.0471,33.9803,33.9994,14800.0
2014-03-05 10:20:00,35.63,35.68,35.63,35.66,5000.0,34.0089,34.0566,34.0089,34.0375,5000.0
2014-03-05 10:30:00,35.66,35.66,35.58,35.58,10000.0,34.0375,34.0375,33.9612,33.9612,10000.0
2014-03-05 10:40:00,35.58,35.63,35.52,35.52,18600.0,33.9612,34.0089,33.9039,33.9039,18600.0
2014-03-05 10:50:00,35.53,35.54,35.5,35.51,19000.0,33.9134,33.923,33.8848,33.8944,19000.0
2014-03-05 11:00:00,35.5,35.52,35.49,35.5,23400.0,33.8848,33.9039,33.8753,33.8848,23400.0
2014-03-05 11:10:00,35.49,35.52,35.48,35.52,14800.0,33.8753,33.9039,33.8657,33.9039,14800.0
2014-03-05 11:20:00,35.52,35.52,35.44,35.46,10600.0,33.9039,33.9039,33.8275,33.8466,10600.0
2014-03-05 11:30:00,35.47,35.52,35.47,35.5,34600.0,33.8562,33.9039,33.8562,33.8848,34600.0
2014-03-05 11:40:00,35.49,35.52,35.48,35.5,19000.0,33.8753,33.9039,33.8657,33.8848,19000.0
2014-03-05 11:50:00,35.5,35.51,35.48,35.49,34800.0,33.8848,33.8944,33.8657,33.8753,34800.0
2014-03-05 12:00:00,35.5,35.54,35.49,35.54,22600.0,33.8848,33.923,33.8753,33.923,22600.0
2014-03-05 12:10:00,35.54,35.57,35.53,35.54,12400.0,33.923,33.9516,33.9134,33.923,12400.0
2014-03-05 12:20:00,35.54,35.6,35.54,35.6,10000.0,33.923,33.9803,33.923,33.9803,10000.0
2014-03-05 12:30:00,35.62,35.67,35.61,35.67,9800.0,33.9994,34.0471,33.9898,34.0471,9800.0
2014-03-05 12:40:00,35.66,35.68,35.66,35.67,8200.0,34.0375,34.0566,34.0375,34.0471,8200.0
2014-03-05 12:50:00,35.68,35.68,35.63,35.66,12800.0,34.0566,34.0566,34.0089,34.0375,12800.0
2014-03-05 13:00:00,35.66,35.71,35.66,35.7,16800.0,34.0375,34.0853,34.0375,34.0757,16800.0
2014-03-05 13:10:00,35.71,35.84,35.71,35.83,29000.0,34.0853,34.2093,34.0853,34.1998,29000.0
2014-03-05 13:20:00,35.83,35.84,35.78,35.8,18600.0,34.1998,34.2093,34.1521,34.1712,18600.0
2014-03-05 13:30:00,35.8,35.85,35.8,35.84,18400.0,34.1712,34.2189,34.1712,34.2093,18400.0
2014-03-05 13:40:00,35.83,35.85,35.79,35.79,20000.0,34.1998,34.2189,34.1616,34.1616,20000.0
2014-03-05 13:50:00,35.77,35.83,35.77,35.82,12600.0,34.1425,34.1998,34.1425,34.1903,12600.0
2014-03-05 14:00:00,35.81,35.84,35.79,35.83,34400.0,34.1807,34.2093,34.1616,34.1998,34400.0
2014-03-05 14:10:00,35.81,35.84,35.81,35.82,13000.0,34.1807,34.2093,34.1807,34.1903,13000.0
2014-03-05 14:20:00,35.83,35.83,35.8,35.82,15800.0,34.1998,34.1998,34.1712,34.1903,15800.0
2014-03-05 14:30:00,35.82,35.84,35.81,35.82,21000.0,34.1903,34.2093,34.1807,34.1903,21000.0
2014-03-05 14:40:00,35.82,35.84,35.8,35.81,24600.0,34.1903,34.2093,34.1712,34.1807,24600.0
2014-03-05 14:50:00,35.82,35.82,35.78,35.8,16800.0,34.1903,34.1903,34.1521,34.1712,16800.0
2014-03-05 15:00:00,35.81,35.82,35.77,35.81,83200.0,34.1807,34.1903,34.1425,34.1807,83200.0
2014-03-05 15:10:00,35.81,35.82,35.78,35.82,30800.0,34.1807,34.1903,34.1521,34.1903,30800.0
2014-03-05 15:20:00,35.82,35.83,35.78,35.8,13600.0,34.1903,34.1998,34.1521,34.1712,13600.0
2014-03-05 15:30:00,35.81,35.82,35.8,35.82,12600.0,34.1807,34.1903,34.1712,34.1903,12600.0
2014-03-05 15:40:00,35.83,35.83,35.8,35.81,40600.0,34.1998,34.1998,34.1712,34.1807,40600.0
2014-03-05 15:50:00,35.81,35.83,35.79,35.81,50600.0,34.1807,34.1998,34.1616,34.1807,50600.0
2014-03-06 09:30:00,35.97,35.97,35.73,35.84,25600.0,34.3334,34.3334,34.1043,34.2093,25600.0
2014-03-06 09:40:00,35.81,35.9,35.81,35.85,3800.0,34.1807,34.2666,34.1807,34.2189,3800.0
2014-03-06 09:50:00,35.85,35.92,35.81,35.81,9600.0,34.2189,34.2857,34.1807,34.1807,9600.0
2014-03-06 10:00:00,35.83,35.88,35.76,35.76,35800.0,34.1998,34.2475,34.133,34.133,35800.0
2014-03-06 10:10:00,35.78,35.79,35.74,35.77,16000.0,34.1521,34.1616,34.1139,34.1425,16000.0
2014-03-06 10:20:00,35.79,35.84,35.67,35.7,118600.0,34.1616,34.2093,34.0471,34.0757,118600.0
2014-03-06 10:30:00,35.69,35.76,35.68,35.76,36400.0,34.0662,34.133,34.0566,34.133,36400.0
2014-03-06 10:40:00,35.74,35.77,35.63,35.67,216800.0,34.1139,34.1425,34.0089,34.0471,216800.0
2014-03-06 10:50:00,35.67,35.73,35.65,35.7,94400.0,34.0471,34.1043,34.028,34.0757,94400.0
2014-03-06 11:00:00,35.71,35.74,35.65,35.71,70600.0,34.0853,34.1139,34.028,34.0853,70600.0
2014-03-06 11:10:00,35.72,35.77,35.72,35.74,10200.0,34.0948,34.1425,34.0948,34.1139,10200.0
2014-03-06 11:20:00,35.74,35.8,35.69,35.79,128600.0,34.1139,34.1712,34.0662,34.1616,128600.0
2014-03-06 11:30:00,35.79,35.88,35.79,35.83,86000.0,34.1616,34.2475,34.1616,34.1998,86000.0
2014-03-06 11:40:00,35.82,35.86,35.81,35.84,10200.0,34.1903,34.2284,34.1807,34.2093,10200.0
2014-03-06 11:50:00,35.85,35.93,35.85,35.93,79000.0,34.2189,34.2952,34.2189,34.2952,79000.0
2014-03-06 12:00:00,35.92,35.97,35.91,35.96,15200.0,34.2857,34.3334,34.2762,34.3239,15200.0
2014-03-06 12:10:00,35.98,36.02,35.98,36.01,76800.0,34.343,34.3812,34.343,34.3716,76800.0
2014-03-06 12:20:00,35.99,36.01,35.97,35.99,7200.0,34.3525,34.3716,34.3334,34.3525,7200.0
2014-03-06 12:30:00,35.98,35.99,35.94,35.94,14600.0,34.343,34.3525,34.3048,34.3048,14600.0
2014-03-06 12:40:00,35.93,35.95,35.92,35.93,56600.0,34.2952,34.3143,34.2857,34.2952,56600.0
2014-03-06 12:50:00,35.94,35.94,35.9,35.9,7200.0,34.3048,34.3048,34.2666,34.2666,7200.0
2014-03-06 13:00:00,35.91,35.92,35.81,35.81,26400.0,34.2762,34.2857,34.1807,34.1807,26400.0
2014-03-06 13:10:00,35.81,35.81,35.71,35.77,77000.0,34.1807,34.1807,34.0853,34.1425,77000.0
2014-03-06 13:20:00,35.76,35.77,35.71,35.72,9400.0,34.133,34.1425,34.0853,34.0948,9400.0
2014-03-06 13:30:00,35.73,35.79,35.72,35.79,25800.0,34.1043,34.1616,34.0948,34.1616,25800.0
2014-03-06 13:40:00,35.79,35.79,35.71,35.78,17800.0,34.1616,34.1616,34.0853,34.1521,17800.0
2014-03-06 13:50:00,35.76,35.76,35.64,35.64,17600.0,34.133,34.133,34.0184,34.0184,17600.0
2014-03-06 14:00:00,35.66,35.79,35.65,35.78,22400.0,34.0375,34.1616,34.028,34.1521,22400.0
2014-03-06 14:10:00,35.79,35.83,35.77,35.82,13000.0,34.1616,34.1998,34.1425,34.1903,13000.0
2014-03-06 14:20:00,35.82,35.89,35.82,35.85,12600.0,34.1903,34.2571,34.1903,34.2189,12600.0
2014-03-06 14:30:00,35.87,35.87,35.8,35.82,13400.0,34.238,34.238,34.1712,34.1903,13400.0
2014-03-06 14:40:00,35.84,35.85,35.81,35.81,9400.0,34.2093,34.2189,34.1807,34.1807,9400.0
2014-03-06 14:50:00,35.81,35.81,35.74,35.76,15600.0,34.1807,34.1807,34.1139,34.133,15600.0
2014-03-06 15:00:00,35.76,35.78,35.75,35.78,14400.0,34.133,34.1521,34.1234,34.1521,14400.0
2014-03-06 15:10:00,35.78,35.8,35.76,35.8,16800.0,34.1521,34.1712,34.133,34.1712,16800.0
2014-03-06 15:20:00,35.8,35.81,35.79,35.81,20200.0,34.1712,34.1807,34.1616,34.1807,20200.0
2014-03-06 15:30:00,35.81,35.84,35.81,35.81,23400.0,34.1807,34.2093,34.1807,34.1807,23400.0
2014-03-06 15:40:00,35.82,35.82,35.77,35.77,42200.0,34.1903,34.1903,34.1425,34.1425,42200.0
2014-03-06 15:50:00,35.77,35.85,35.75,35.85,193000.0,34.1425,34.2189,34.1234,34.2189,193000.0
2014-03-07 09:30:00,35.92,36.02,35.86,35.93,142600.0,34.2857,34.3812,34.2284,34.2952,142600.0
2014-03-07 09:40:00,35.93,36.02,35.9,35.99,73200.0,34.2952,34.3812,34.2666,34.3525,73200.0
2014-03-07 09:50:00,35.95,36.1,35.91,36.09,64200.0,34.3143,34.4575,34.2762,34.448,64200.0
2014-03-07 10:00:00,36.07,36.19,36.01,36.19,69000.0,34.4289,34.5434,34.3716,34.5434,69000.0
2014-03-07 10:10:00,36.19,36.22,36.15,36.21,15800.0,34.5434,34.5721,34.5052,34.5625,15800.0
2014-03-07 10:20:00,36.2,36.21,36.13,36.14,18800.0,34.553,34.5625,34.4861,34.4957,18800.0
2014-03-07 10:30:00,36.16,36.22,36.15,36.19,61000.0,34.5148,34.5721,34.5052,34.5434,61000.0
2014-03-07 10:40:00,36.19,36.27,36.19,36.27,62800.0,34.5434,34.6198,34.5434,34.6198,62800.0
2014-03-07 10:50:00,36.27,36.29,36.24,36.25,34400.0,34.6198,34.6389,34.5911,34.6007,34400.0
2014-03-07 11:00:00,36.25,36.25,36.14,36.18,84600.0,34.6007,34.6007,34.4957,34.5339,84600.0
2014-03-07 11:10:00,36.19,36.24,36.16,36.22,63400.0,34.5434,34.5911,34.5148,34.5721,63400.0
2014-03-07 11:20:00,36.23,36.36,36.2,36.36,25400.0,34.5816,34.7057,34.553,34.7057,25400.0
2014-03-07 11:30:00,36.35,36.37,36.33,36.34,21600.0,34.6961,34.7152,34.677,34.6866,21600.0
2014-03-07 11:40:00,36.34,36.42,36.34,36.38,14200.0,34.6866,34.763,34.6866,34.7248,14200.0
2014-03-07 11:50:00,36.38,36.38,36.34,36.34,25400.0,34.7248,34.7248,34.6866,34.6866,25400.0
2014-03-07 12:00:00,36.34,36.35,36.3,36.33,16800.0,34.6866,34.6961,34.6484,34.677,16800.0
2014-03-07 12:10:00,36.33,36.35,36.31,36.34,41000.0,34.677,34.6961,34.658,34.6866,41000.0
2014-03-07 12:20:00,36.33,36.38,36.33,36.37,18000.0,34.677,34.7248,34.677,34.7152,18000.0
2014-03-07 12:30:00,36.37,36.37,36.29,36.29,17600.0,34.7152,34.7152,34.6389,34.6389,17600.0
2014-03-07 12:40:00,36.3,36.32,36.3,36.32,11200.0,34.6484,34.6675,34.6484,34.6675,11200.0
2014-03-07 12:50:00,36.32,36.32,36.3,36.31,19800.0,34.6675,34.6675,34.6484,34.658,19800.0
2014-03-07 13:00:00,36.3,36.34,36.27,36.34,20400.0,34.6484,34.6866,34.6198,34.6866,20400.0
2014-03-07 13:10:00,36.34,36.35,36.32,36.32,19200.0,34.6866,34.6961,34.6675,34.6675,19200.0
2014-03-07 13:20:00,36.32,36.32,36.29,36.29,10400.0,34.6675,34.6675,34.6389,34.6389,10400.0
2014-03-07 13:30:00,36.3,36.35,36.29,36.35,52800.0,34.6484,34.6961,34.6389,34.6961,52800.0
2014-03-07 13:40:00,36.35,36.38,36.34,36.34,43800.0,34.6961,34.7248,34.6866,34.6866,43800.0
2014-03-07 13:50:00,36.34,36.38,36.34,36.37,26200.0,34.6866,34.7248,34.6866,34.7152,26200.0
2014-03-07 14:00:00,36.35,36.35,36.25,36.25,23200.0,34.6961,34.6961,34.6007,34.6007,23200.0
2014-03-07 14:10:00,36.24,36.31,36.24,36.29,26800.0,34.5911,34.658,34.5911,34.6389,26800.0
2014-03-07 14:20:00,36.28,36.28,36.21,36.24,12400.0,34.6293,34.6293,34.5625,34.5911,12400.0
2014-03-07 14:30:00,36.25,36.27,36.2,36.21,14400.0,34.6007,34.6198,34.553,34.5625,14400.0
2014-03-07 14:40:00,36.22,36.27,36.21,36.27,17800.0,34.5721,34.6198,34.5625,34.6198,17800.0
2014-03-07 14:50:00,36.27,36.31,36.25,36.26,30200.0,34.6198,34.658,34.6007,34.6102,30200.0
2014-03-07 15:00:00,36.27,36.29,36.22,36.29,58000.0,34.6198,34.6389,34.5721,34.6389,58000.0
2014-03-07 15:10:00,36.27,36.35,36.27,36.32,48600.0,34.6198,34.6961,34.6198,34.6675,48600.0
2014-03-07 15:20:00,36.32,36.34,36.28,36.3,23200.0,34.6675,34.6866,34.6293,34.6484,23200.0
2014-03-07 15:30:00,36.29,36.31,36.26,36.26,33200.0,34.6389,34.658,34.6102,34.6102,33200.0
2014-03-07 15:40:00,36.27,36.35,36.26,36.26,43000.0,34.6198,34.6961,34.6102,34.6102,43000.0
2014-03-07 15:50:00,36.27,36.29,36.24,36.29,72200.0,34.6198,34.6389,34.5911,34.6389,72200.0
2014-03-10 09:30:00,36.35,36.35,36.17,36.23,82200.0,34.6961,34.6961,34.5243,34.5816,82200.0
2014-03-10 09:40:00,36.21,36.33,36.13,36.32,27400.0,34.5625,34.677,34.4861,34.6675,27400.0
2014-03-10 09:50:00,36.31,36.4,36.25,36.36,43200.0,34.658,34.7439,34.6007,34.7057,43200.0
2014-03-10 10:00:00,36.35,36.38,36.27,36.35,28000.0,34.6961,34.7248,34.6198,34.6961,28000.0
2014-03-10 10:10:00,36.33,36.38,36.27,36.33,52200.0,34.677,34.7248,34.6198,34.677,52200.0
2014-03-10 10:20:00,36.33,36.33,36.25,36.3,45600.0,34.677,34.677,34.6007,34.6484,45600.0
2014-03-10 10:30:00,36.31,36.35,36.26,36.3,43800.0,34.658,34.6961,34.6102,34.6484,43800.0
2014-03-10 10:40:00,36.29,36.33,36.24,36.28,41400.0,34.6389,34.677,34.5911,34.6293,41400.0
2014-03-10 10:50:00,36.27,36.27,36.21,36.25,17600.0,34.6198,34.6198,34.5625,34.6007,17600.0
2014-03-10 11:00:00,36.26,36.27,36.2,36.27,27000.0,34.6102,34.6198,34.553,34.6198,27000.0
2014-03-10 11:10:00,36.27,36.29,36.26,36.27,7400.0,34.6198,34.6389,34.6102,34.6198,7400.0
2014-03-10 11:20:00,36.27,36.37,36.27,36.36,29800.0,34.6198,34.7152,34.6198,34.7057,29800.0
2014-03-10 11:30:00,36.35,36.37,36.32,36.35,40000.0,34.6961,34.7152,34.6675,34.6961,40000.0
2014-03-10 11:40:00,36.34,36.35,36.31,36.31,14800.0,34.6866,34.6961,34.658,34.658,14800.0
2014-03-10 11:50:00,36.31,36.31,36.23,36.23,19600.0,34.658,34.658,34.5816,34.5816,19600.0
2014-03-10 12:00:00,36.24,36.28,36.23,36.27,18000.0,34.5911,34.6293,34.5816,34.6198,18000.0
2014-03-10 12:10:00,36.27,36.33,36.25,36.33,12200.0,34.6198,34.677,34.6007,34.677,12200.0
2014-03-10 12:20:00,36.34,36.35,36.3,36.32,21600.0,34.6866,34.6961,34.6484,34.6675,21600.0
2014-03-10 12:30:00,36.34,36.35,36.33,36.33,21600.0,34.6866,34.6961,34.677,34.677,21600.0
2014-03-10 12:40:00,36.33,36.33,36.27,36.27,30200.0,34.677,34.677,34.6198,34.6198,30200.0
2014-03-10 12:50:00,36.28,36.28,36.23,36.26,10600.0,34.6293,34.6293,34.5816,34.6102,10600.0
2014-03-10 13:00:00,36.28,36.31,36.27,36.27,7800.0,34.6293,34.658,34.6198,34.6198,7800.0
2014-03-10 13:10:00,36.27,36.29,36.25,36.26,21200.0,34.6198,34.6389,34.6007,34.6102,21200.0
2014-03-10 13:20:00,36.25,36.31,36.24,36.31,15600.0,34.6007,34.658,34.5911,34.658,15600.0
2014-03-10 13:30:00,36.31,36.31,36.25,36.27,20400.0,34.658,34.658,34.6007,34.6198,20400.0
2014-03-10 13:40:00,36.27,36.27,36.24,36.27,18400.0,34.6198,34.6198,34.5911,34.6198,18400.0
2014-03-10 13:50:00,36.27,36.29,36.24,36.27,17800.0,34.6198,34.6389,34.5911,34.6198,17800.0
2014-03-10 14:00:00,36.26,36.29,36.26,36.27,20200.0,34.6102,34.6389,34.6102,34.6198,20200.0
2014-03-10 14:10:00,36.27,36.29,36.26,36.27,12200.0,34.6198,34.6389,34.6102,34.6198,12200.0
2014-03-10 14:20:00,36.28,36.31,36.23,36.23,20400.0,34.6293,34.658,34.5816,34.5816,20400.0
2014-03-10 14:30:00,36.24,36.24,36.16,36.16,16200.0,34.5911,34.5911,34.5148,34.5148,16200.0
2014-03-10 14:40:00,36.16,36.19,36.15,36.19,11800.0,34.5148,34.5434,34.5052,34.5434,11800.0
2014-03-10 14:50:00,36.2,36.2,36.18,36.19,12800.0,34.553,34.553,34.5339,34.5434,12800.0
2014-03-10 15:00:00,36.18,36.18,36.13,36.15,16600.0,34.5339,34.5339,34.4861,34.5052,16600.0
2014-03-10 15:10:00,36.14,36.15,36.1,36.14,14400.0,34.4957,34.5052,34.4575,34.4957,14400.0
2014-03-10 15:20:00,36.13,36.16,36.12,36.15,22600.0,34.4861,34.5148,34.4766,34.5052,22600.0
2014-03-10 15:30:00,36.15,36.17,36.15,36.16,34800.0,34.5052,34.5243,34.5052,34.5148,34800.0
2014-03-10 15:40:00,36.16,36.26,36.16,36.26,31200.0,34.5148,34.6102,34.5148,34.6102,31200.0
2014-03-10 15:50:00,36.27,36.27,36.2,36.23,92800.0,34.6198,34.6198,34.553,34.5816,92800.0
2014-03-11 09:30:00,36.34,36.34,36.13,36.27,11000.0,34.6866,34.6866,34.4861,34.6198,11000.0
2014-03-11 09:40:00,36.26,36.33,36.21,36.33,12800.0,34.6102,34.677,34.5625,34.677,12800.0
2014-03-11 09:50:00,36.33,36.39,36.23,36.38,24000.0,34.677,34.7343,34.5816,34.7248,24000.0
2014-03-11 10:00:00,36.39,36.4,36.19,36.2,65800.0,34.7343,34.7439,34.5434,34.553,65800.0
2014-03-11 10:10:00,36.21,36.25,36.17,36.24,22400.0,34.5625,34.6007,34.5243,34.5911,22400.0
2014-03-11 10:20:00,36.24,36.47,36.24,36.45,19800.0,34.5911,34.8107,34.5911,34.7916,19800.0
2014-03-11 10:30:00,36.46,36.47,36.43,36.47,29000.0,34.8011,34.8107,34.7725,34.8107,29000.0
2014-03-11 10:40:00,36.48,36.55,36.44,36.54,17600.0,34.8202,34.887,34.782,34.8775,17600.0
2014-03-11 10:50:00,36.57,36.63,36.57,36.6,11200.0,34.9061,34.9634,34.9061,34.9348,11200.0
2014-03-11 11:00:00,36.61,36.68,36.6,36.65,15800.0,34.9443,35.0111,34.9348,34.9825,15800.0
2014-03-11 11:10:00,36.63,36.63,36.55,36.55,21600.0,34.9634,34.9634,34.887,34.887,21600.0
2014-03-11 11:20:00,36.55,36.58,36.55,36.57,15000.0,34.887,34.9157,34.887,34.9061,15000.0
2014-03-11 11:30:00,36.57,36.59,36.55,36.55,12600.0,34.9061,34.9252,34.887,34.887,12600.0
2014-03-11 11:40:00,36.55,36.55,36.47,36.48,12200.0,34.887,34.887,34.8107,34.8202,12200.0
2014-03-11 11:50:00,36.48,36.52,36.46,36.48,13400.0,34.8202,34.8584,34.8011,34.8202,13400.0
2014-03-11 12:00:00,36.47,36.5,36.43,36.43,14400.0,34.8107,34.8393,34.7725,34.7725,14400.0
2014-03-11 12:10:00,36.43,36.46,36.38,36.39,9400.0,34.7725,34.8011,34.7248,34.7343,9400.0
2014-03-11 12:20:00,36.38,36.47,36.38,36.41,10000.0,34.7248,34.8107,34.7248,34.7534,10000.0
2014-03-11 12:30:00,36.43,36.5,36.42,36.5,7200.0,34.7725,34.8393,34.763,34.8393,7200.0
2014-03-11 12:40:00,36.5,36.5,36.48,36.48,5800.0,34.8393,34.8393,34.8202,34.8202,5800.0
2014-03-11 12:50:00,36.48,36.5,36.45,36.48,7600.0,34.8202,34.8393,34.7916,34.8202,7600.0
2014-03-11 13:00:00,36.49,36.49,36.42,36.44,6200.0,34.8298,34.8298,34.763,34.782,6200.0
2014-03-11 13:10:00,36.44,36.48,36.44,36.47,8600.0,34.782,34.8202,34.782,34.8107,8600.0
2014-03-11 13:20:00,36.47,36.48,36.32,36.32,25400.0,34.8107,34.8202,34.6675,34.6675,25400.0
2014-03-11 13:30:00,36.32,36.32,36.26,36.27,29400.0,34.6675,34.6675,34.6102,34.6198,29400.0
2014-03-11 13:40:00,36.26,36.27,36.21,36.27,22000.0,34.6102,34.6198,34.5625,34.6198,22000.0
2014-03-11 13:50:00,36.3,36.33,36.24,36.24,24000.0,34.6484,34.677,34.5911,34.5911,24000.0
2014-03-11 14:00:00,36.24,36.27,36.23,36.24,10000.0,34.5911,34.6198,34.5816,34.5911,10000.0
2014-03-11 14:10:00,36.23,36.27,36.21,36.24,21200.0,34.5816,34.6198,34.5625,34.5911,21200.0
2014-03-11 14:20:00,36.24,36.26,36.18,36.19,23800.0,34.5911,34.6102,34.5339,34.5434,23800.0
2014-03-11 14:30:00,36.18,36.18,36.12,36.12,19600.0,34.5339,34.5339,34.4766,34.4766,19600.0
2014-03-11 14:40:00,36.1,36.13,36.09,36.13,20600.0,34.4575,34.4861,34.448,34.4861,20600.0
2014-03-11 14:50:00,36.13,36.13,36.09,36.13,17800.0,34.4861,34.4861,34.448,34.4861,17800.0
2014-03-11 15:00:00,36.12,36.12,36.03,36.03,85200.0,34.4766,34.4766,34.3907,34.3907,85200.0
2014-03-11 15:10:00,36.04,36.1,36.04,36.08,10000.0,34.4002,34.4575,34.4002,34.4384,10000.0
2014-03-11 15:20:00,36.1,36.2,36.1,36.18,18800.0,34.4575,34.553,34.4575,34.5339,18800.0
2014-03-11 15:30:00,36.18,36.22,36.16,36.2,18600.0,34.5339,34.5721,34.5148,34.553,18600.0
2014-03-11 15:40:00,36.19,36.23,36.16,36.18,30800.0,34.5434,34.5816,34.5148,34.5339,30800.0
2014-03-11 15:50:00,36.19,36.25,36.19,36.24,54000.0,34.5434,34.6007,34.5434,34.5911,54000.0
2014-03-12 09:30:00,36.17,36.29,36.08,36.09,44800.0,34.5243,34.6389,34.4384,34.448,44800.0
2014-03-12 09:40:00,36.07,36.14,35.98,36.04,41800.0,34.4289,34.4957,34.343,34.4002,41800.0
2014-03-12 09:50:00,36.0,36.08,35.96,36.0,20000.0,34.3621,34.4384,34.3239,34.3621,20000.0
2014-03-12 10:00:00,36.0,36.13,36.0,36.12,7200.0,34.3621,34.4861,34.3621,34.4766,7200.0
2014-03-12 10:10:00,36.13,36.15,36.02,36.05,18800.0,34.4861,34.5052,34.3812,34.4098,18800.0
2014-03-12 10:20:00,36.08,36.09,35.99,35.99,18800.0,34.4384,34.448,34.3525,34.3525,18800.0
2014-03-12 10:30:00,36.0,36.06,35.96,36.01,31400.0,34.3621,34.4193,34.3239,34.3716,31400.0
2014-03-12 10:40:00,36.0,36.02,35.98,35.98,13800.0,34.3621,34.3812,34.343,34.343,13800.0
2014-03-12 10:50:00,36.01,36.17,36.01,36.14,16200.0,34.3716,34.5243,34.3716,34.4957,16200.0
2014-03-12 11:00:00,36.16,36.18,36.06,36.14,16800.0,34.5148,34.5339,34.4193,34.4957,16800.0
2014-03-12 11:10:00,36.15,36.15,36.07,36.1,18200.0,34.5052,34.5052,34.4289,34.4575,18200.0
2014-03-12 11:20:00,36.09,36.18,36.08,36.15,14600.0,34.448,34.5339,34.4384,34.5052,14600.0
2014-03-12 11:30:00,36.14,36.19,36.14,36.17,7600.0,34.4957,34.5434,34.4957,34.5243,7600.0
2014-03-12 11:40:00,36.12,36.18,36.1,36.16,9000.0,34.4766,34.5339,34.4575,34.5148,9000.0
2014-03-12 11:50:00,36.18,36.19,36.1,36.1,21000.0,34.5339,34.5434,34.4575,34.4575,21000.0
2014-03-12 12:00:00,36.08,36.11,36.08,36.08,9200.0,34.4384,34.4671,34.4384,34.4384,9200.0
2014-03-12 12:10:00,36.09,36.11,36.06,36.08,4800.0,34.448,34.4671,34.4193,34.4384,4800.0
2014-03-12 12:20:00,36.09,36.11,36.08,36.09,6000.0,34.448,34.4671,34.4384,34.448,6000.0
2014-03-12 12:30:00,36.08,36.1,36.07,36.08,11000.0,34.4384,34.4575,34.4289,34.4384,11000.0
2014-03-12 12:40:00,36.08,36.15,36.08,36.14,8000.0,34.4384,34.5052,34.4384,34.4957,8000.0
2014-03-12 12:50:00,36.14,36.23,36.12,36.23,7400.0,34.4957,34.5816,34.4766,34.5816,7400.0
2014-03-12 13:00:00,36.22,36.22,36.17,36.17,9800.0,34.5721,34.5721,34.5243,34.5243,9800.0
2014-03-12 13:10:00,36.17,36.18,36.11,36.16,18000.0,34.5243,34.5339,34.4671,34.5148,18000.0
2014-03-12 13:20:00,36.15,36.18,36.15,36.16,8400.0,34.5052,34.5339,34.5052,34.5148,8400.0
2014-03-12 13:30:00,36.18,36.24,36.17,36.24,12000.0,34.5339,34.5911,34.5243,34.5911,12000.0
2014-03-12 13:40:00,36.24,36.28,36.22,36.27,13400.0,34.5911,34.6293,34.5721,34.6198,13400.0
2014-03-12 13:50:00,36.27,36.31,36.26,36.29,14600.0,34.6198,34.658,34.6102,34.6389,14600.0
2014-03-12 14:00:00,36.28,36.33,36.28,36.28,6800.0,34.6293,34.677,34.6293,34.6293,6800.0
2014-03-12 14:10:00,36.27,36.29,36.25,36.29,6600.0,34.6198,34.6389,34.6007,34.6389,6600.0
2014-03-12 14:20:00,36.29,36.3,36.27,36.3,13000.0,34.6389,34.6484,34.6198,34.6484,13000.0
2014-03-12 14:30:00,36.29,36.3,36.26,36.27,26400.0,34.6389,34.6484,34.6102,34.6198,26400.0
2014-03-12 14:40:00,36.26,36.33,36.26,36.33,13600.0,34.6102,34.677,34.6102,34.677,13600.0
2014-03-12 14:50:00,36.33,36.34,36.29,36.29,22600.0,34.677,34.6866,34.6389,34.6389,22600.0
2014-03-12 15:00:00,36.3,36.33,36.28,36.32,12600.0,34.6484,34.677,34.6293,34.6675,12600.0
2014-03-12 15:10:00,36.32,36.32,36.26,36.27,17600.0,34.6675,34.6675,34.6102,34.6198,17600.0
2014-03-12 15:20:00,36.27,36.3,36.23,36.24,26000.0,34.6198,34.6484,34.5816,34.5911,26000.0
2014-03-12 15:30:00,36.23,36.25,36.21,36.25,25200.0,34.5816,34.6007,34.5625,34.6007,25200.0
2014-03-12 15:40:00,36.25,36.27,36.22,36.27,35000.0,34.6007,34.6198,34.5721,34.6198,35000.0
2014-03-12 15:50:00,36.27,36.32,36.26,36.31,102400.0,34.6198,34.6675,34.6102,34.658,102400.0
2014-03-13 09:30:00,36.45,36.92,36.38,36.48,22200.0,34.7916,35.2402,34.7248,34.8202,22200.0
2014-03-13 09:40:00,36.47,36.48,36.35,36.38,11000.0,34.8107,34.8202,34.6961,34.7248,11000.0
2014-03-13 09:50:00,36.37,36.38,36.26,36.29,5600.0,34.7152,34.7248,34.6102,34.6389,5600.0
2014-03-13 10:00:00,36.31,36.33,36.26,36.33,19200.0,34.658,34.677,34.6102,34.677,19200.0
2014-03-13 10:10:00,36.32,36.32,36.2,36.24,7400.0,34.6675,34.6675,34.553,34.5911,7400.0
2014-03-13 10:20:00,36.25,36.3,36.2,36.3,15000.0,34.6007,34.6484,34.553,34.6484,15000.0
2014-03-13 10:30:00,36.31,36.31,36.19,36.2,7600.0,34.658,34.658,34.5434,34.553,7600.0
2014-03-13 10:40:00,36.19,36.2,36.13,36.13,9200.0,34.5434,34.553,34.4861,34.4861,9200.0
2014-03-13 10:50:00,36.13,36.2,36.12,36.13,8200.0,34.4861,34.553,34.4766,34.4861,8200.0
2014-03-13 11:00:00,36.13,36.24,36.1,36.24,12600.0,34.4861,34.5911,34.4575,34.5911,12600.0
2014-03-13 11:10:00,36.24,36.3,36.22,36.3,5600.0,34.5911,34.6484,34.5721,34.6484,5600.0
2014-03-13 11:20:00,36.29,36.31,36.1,36.1,81800.0,34.6389,34.658,34.4575,34.4575,81800.0
2014-03-13 11:30:00,36.1,36.24,36.09,36.21,9800.0,34.4575,34.5911,34.448,34.5625,9800.0
2014-03-13 11:40:00,36.23,36.24,36.18,36.22,6000.0,34.5816,34.5911,34.5339,34.5721,6000.0
2014-03-13 11:50:00,36.2,36.21,36.1,36.12,16000.0,34.553,34.5625,34.4575,34.4766,16000.0
2014-03-13 12:00:00,36.1,36.1,36.04,36.05,6200.0,34.4575,34.4575,34.4002,34.4098,6200.0
2014-03-13 12:10:00,36.05,36.05,35.95,35.96,16800.0,34.4098,34.4098,34.3143,34.3239,16800.0
2014-03-13 12:20:00,35.98,35.98,35.9,35.93,18000.0,34.343,34.343,34.2666,34.2952,18000.0
2014-03-13 12:30:00,35.92,35.92,35.79,35.82,16800.0,34.2857,34.2857,34.1616,34.1903,16800.0
2014-03-13 12:40:00,35.84,35.88,35.81,35.81,3800.0,34.2093,34.2475,34.1807,34.1807,3800.0
2014-03-13 12:50:00,35.83,35.85,35.77,35.85,39400.0,34.1998,34.2189,34.1425,34.2189,39400.0
2014-03-13 13:00:00,35.85,35.85,35.6,35.74,36600.0,34.2189,34.2189,33.9803,34.1139,36600.0
2014-03-13 13:10:00,35.75,35.8,35.72,35.8,5400.0,34.1234,34.1712,34.0948,34.1712,5400.0
2014-03-13 13:20:00,35.78,35.84,35.71,35.84,34800.0,34.1521,34.2093,34.0853,34.2093,34800.0
2014-03-13 13:30:00,35.84,35.84,35.74,35.74,9400.0,34.2093,34.2093,34.1139,34.1139,9400.0
2014-03-13 13:40:00,35.76,35.87,35.76,35.84,10600.0,34.133,34.238,34.133,34.2093,10600.0
2014-03-13 13:50:00,35.84,35.84,35.76,35.82,10600.0,34.2093,34.2093,34.133,34.1903,10600.0
2014-03-13 14:00:00,35.8,35.82,35.72,35.72,12400.0,34.1712,34.1903,34.0948,34.0948,12400.0
2014-03-13 14:10:00,35.71,35.73,35.66,35.66,15600.0,34.0853,34.1043,34.0375,34.0375,15600.0
2014-03-13 14:20:00,35.66,35.66,35.6,35.66,16000.0,34.0375,34.0375,33.9803,34.0375,16000.0
2014-03-13 14:30:00,35.66,35.71,35.62,35.63,22200.0,34.0375,34.0853,33.9994,34.0089,22200.0
2014-03-13 14:40:00,35.65,35.68,35.56,35.6,23200.0,34.028,34.0566,33.9421,33.9803,23200.0
2014-03-13 14:50:00,35.6,35.6,35.52,35.57,31000.0,33.9803,33.9803,33.9039,33.9516,31000.0
2014-03-13 15:00:00,35.56,35.58,35.5,35.5,36200.0,33.9421,33.9612,33.8848,33.8848,36200.0
2014-03-13 15:10:00,35.51,35.55,35.42,35.43,22200.0,33.8944,33.9325,33.8085,33.818,22200.0
2014-03-13 15:20:00,35.43,35.54,35.43,35.5,34600.0,33.818,33.923,33.818,33.8848,34600.0
2014-03-13 15:30:00,35.52,35.55,35.49,35.54,47600.0,33.9039,33.9325,33.8753,33.923,47600.0
2014-03-13 15:40:00,35.55,35.56,35.52,35.55,58200.0,33.9325,33.9421,33.9039,33.9325,58200.0
2014-03-13 15:50:00,35.55,35.55,35.46,35.47,179400.0,33.9325,33.9325,33.8466,33.8562,179400.0
2014-03-14 09:30:00,35.47,35.68,35.35,35.68,38000.0,33.8562,34.0566,33.7416,34.0566,38000.0
2014-03-14 09:40:00,35.74,35.84,35.6,35.62,27800.0,34.1139,34.2093,33.9803,33.9994,27800.0
2014-03-14 09:50:00,35.63,35.69,35.46,35.49,14600.0,34.0089,34.0662,33.8466,33.8753,14600.0
2014-03-14 10:00:00,35.41,35.57,35.41,35.56,15800.0,33.7989,33.9516,33.7989,33.9421,15800.0
2014-03-14 10:10:00,35.57,35.58,35.51,35.54,16600.0,33.9516,33.9612,33.8944,33.923,16600.0
2014-03-14 10:20:00,35.54,35.63,35.45,35.63,23200.0,33.923,34.0089,33.8371,34.0089,23200.0
2014-03-14 10:30:00,35.6,35.67,35.53,35.55,62600.0,33.9803,34.0471,33.9134,33.9325,62600.0
2014-03-14 10:40:00,35.55,35.6,35.52,35.53,10400.0,33.9325,33.9803,33.9039,33.9134,10400.0
2014-03-14 10:50:00,35.53,35.56,35.48,35.48,6200.0,33.9134,33.9421,33.8657,33.8657,6200.0
2014-03-14 11:00:00,35.5,35.51,35.43,35.49,29000.0,33.8848,33.8944,33.818,33.8753,29000.0
2014-03-14 11:10:00,35.49,35.54,35.46,35.46,9800.0,33.8753,33.923,33.8466,33.8466,9800.0
2014-03-14 11:20:00,35.49,35.49,35.43,35.48,23200.0,33.8753,33.8753,33.818,33.8657,23200.0
2014-03-14 11:30:00,35.48,35.67,35.47,35.66,25400.0,33.8657,34.0471,33.8562,34.0375,25400.0
2014-03-14 11:40:00,35.65,35.71,35.6,35.69,39000.0,34.028,34.0853,33.9803,34.0662,39000.0
2014-03-14 11:50:00,35.71,35.72,35.63,35.71,15800.0,34.0853,34.0948,34.0089,34.0853,15800.0
2014-03-14 12:00:00,35.7,35.71,35.6,35.63,21000.0,34.0757,34.0853,33.9803,34.0089,21000.0
2014-03-14 12:10:00,35.67,35.7,35.65,35.67,12400.0,34.0471,34.0757,34.028,34.0471,12400.0
2014-03-14 12:20:00,35.68,35.69,35.6,35.6,9800.0,34.0566,34.0662,33.9803,33.9803,9800.0
2014-03-14 12:30:00,35.6,35.63,35.56,35.63,25000.0,33.9803,34.0089,33.9421,34.0089,25000.0
2014-03-14 12:40:00,35.63,35.67,35.6,35.66,17800.0,34.0089,34.0471,33.9803,34.0375,17800.0
2014-03-14 12:50:00,35.66,35.75,35.64,35.74,14400.0,34.0375,34.1234,34.0184,34.1139,14400.0
2014-03-14 13:00:00,35.76,35.76,35.57,35.57,38800.0,34.133,34.133,33.9516,33.9516,38800.0
2014-03-14 13:10:00,35.58,35.6,35.54,35.57,10400.0,33.9612,33.9803,33.923,33.9516,10400.0
2014-03-14 13:20:00,35.58,35.63,35.54,35.57,13800.0,33.9612,34.0089,33.923,33.9516,13800.0
2014-03-14 13:30:00,35.59,35.62,35.58,35.58,11600.0,33.9707,33.9994,33.9612,33.9612,11600.0
2014-03-14 13:40:00,35.56,35.58,35.54,35.54,11200.0,33.9421,33.9612,33.923,33.923,11200.0
2014-03-14 13:50:00,35.55,35.64,35.55,35.63,21600.0,33.9325,34.0184,33.9325,34.0089,21600.0
2014-03-14 14:00:00,35.63,35.76,35.63,35.75,37200.0,34.0089,34.133,34.0089,34.1234,37200.0
2014-03-14 14:10:00,35.76,35.84,35.75,35.79,37200.0,34.133,34.2093,34.1234,34.1616,37200.0
2014-03-14 14:20:00,35.8,35.93,35.79,35.88,24000.0,34.1712,34.2952,34.1616,34.2475,24000.0
2014-03-14 14:30:00,35.87,35.87,35.75,35.75,14800.0,34.238,34.238,34.1234,34.1234,14800.0
2014-03-14 14:40:00,35.75,35.76,35.6,35.65,42200.0,34.1234,34.133,33.9803,34.028,42200.0
2014-03-14 14:50:00,35.66,35.7,35.61,35.61,23600.0,34.0375,34.0757,33.9898,33.9898,23600.0
2014-03-14 15:00:00,35.61,35.65,35.61,35.63,23400.0,33.9898,34.028,33.9898,34.0089,23400.0
2014-03-14 15:10:00,35.63,35.63,35.52,35.52,42800.0,34.0089,34.0089,33.9039,33.9039,42800.0
2014-03-14 15:20:00,35.51,35.55,35.51,35.54,52600.0,33.8944,33.9325,33.8944,33.923,52600.0
2014-03-14 15:30:00,35.55,35.55,35.5,35.51,61200.0,33.9325,33.9325,33.8848,33.8944,61200.0
2014-03-14 15:40:00,35.51,35.52,35.48,35.49,68800.0,33.8944,33.9039,33.8657,33.8753,68800.0
2014-03-14 15:50:00,35.48,35.48,35.44,35.46,110400.0,33.8657,33.8657,33.8275,33.8466,110400.0
2014-03-17 09:30:00,35.63,35.73,35.52,35.73,26000.0,34.0089,34.1043,33.9039,34.1043,26000.0
2014-03-17 09:40:00,35.69,35.82,35.64,35.67,29000.0,34.0662,34.1903,34.0184,34.0471,29000.0
2014-03-17 09:50:00,35.69,35.74,35.61,35.7,26800.0,34.0662,34.1139,33.9898,34.0757,26800.0
2014-03-17 10:00:00,35.73,35.77,35.7,35.74,33400.0,34.1043,34.1425,34.0757,34.1139,33400.0
2014-03-17 10:10:00,35.73,35.75,35.67,35.71,16000.0,34.1043,34.1234,34.0471,34.0853,16000.0
2014-03-17 10:20:00,35.73,35.79,35.7,35.71,19400.0,34.1043,34.1616,34.0757,34.0853,19400.0
2014-03-17 10:30:00,35.72,35.78,35.72,35.77,31000.0,34.0948,34.1521,34.0948,34.1425,31000.0
2014-03-17 10:40:00,35.76,35.79,35.71,35.73,13400.0,34.133,34.1616,34.0853,34.1043,13400.0
2014-03-17 10:50:00,35.74,35.77,35.71,35.73,7400.0,34.1139,34.1425,34.0853,34.1043,7400.0
2014-03-17 11:00:00,35.74,35.83,35.73,35.8,17400.0,34.1139,34.1998,34.1043,34.1712,17400.0
2014-03-17 11:10:00,35.79,35.82,35.77,35.82,5400.0,34.1616,34.1903,34.1425,34.1903,5400.0
2014-03-17 11:20:00,35.81,35.82,35.7,35.7,14600.0,34.1807,34.1903,34.0757,34.0757,14600.0
2014-03-17 11:30:00,35.71,35.71,35.63,35.64,5800.0,34.0853,34.0853,34.0089,34.0184,5800.0
2014-03-17 11:40:00,35.63,35.7,35.63,35.7,9600.0,34.0089,34.0757,34.0089,34.0757,9600.0
2014-03-17 11:50:00,35.71,35.8,35.71,35.8,5800.0,34.0853,34.1712,34.0853,34.1712,5800.0
2014-03-17 12:00:00,35.82,35.82,35.76,35.77,8800.0,34.1903,34.1903,34.133,34.1425,8800.0
2014-03-17 12:10:00,35.77,35.91,35.76,35.89,10800.0,34.1425,34.2762,34.133,34.2571,10800.0
2014-03-17 12:20:00,35.89,35.9,35.81,35.82,42800.0,34.2571,34.2666,34.1807,34.1903,42800.0
2014-03-17 12:30:00,35.81,35.85,35.79,35.84,6000.0,34.1807,34.2189,34.1616,34.2093,6000.0
2014-03-17 12:40:00,35.84,35.88,35.82,35.82,7000.0,34.2093,34.2475,34.1903,34.1903,7000.0
2014-03-17 12:50:00,35.84,35.88,35.83,35.88,10200.0,34.2093,34.2475,34.1998,34.2475,10200.0
2014-03-17 13:00:00,35.87,35.88,35.81,35.81,11000.0,34.238,34.2475,34.1807,34.1807,11000.0
2014-03-17 13:10:00,35.79,35.8,35.76,35.77,14000.0,34.1616,34.1712,34.133,34.1425,14000.0
2014-03-17 13:20:00,35.78,35.78,35.72,35.72,13200.0,34.1521,34.1521,34.0948,34.0948,13200.0
2014-03-17 13:30:00,35.72,35.75,35.72,35.75,9200.0,34.0948,34.1234,34.0948,34.1234,9200.0
2014-03-17 13:40:00,35.75,35.77,35.75,35.76,12400.0,34.1234,34.1425,34.1234,34.133,12400.0
2014-03-17 13:50:00,35.76,35.76,35.69,35.7,13800.0,34.133,34.133,34.0662,34.0757,13800.0
2014-03-17 14:00:00,35.7,35.73,35.67,35.71,13200.0,34.0757,34.1043,34.0471,34.0853,13200.0
2014-03-17 14:10:00,35.7,35.74,35.7,35.7,12200.0,34.0757,34.1139,34.0757,34.0757,12200.0
2014-03-17 14:20:00,35.7,35.74,35.69,35.73,19400.0,34.0757,34.1139,34.0662,34.1043,19400.0
2014-03-17 14:30:00,35.74,35.74,35.69,35.7,12600.0,34.1139,34.1139,34.0662,34.0757,12600.0
2014-03-17 14:40:00,35.69,35.72,35.68,35.71,9400.0,34.0662,34.0948,34.0566,34.0853,9400.0
2014-03-17 14:50:00,35.72,35.75,35.71,35.74,17600.0,34.0948,34.1234,34.0853,34.1139,17600.0
2014-03-17 15:00:00,35.74,35.77,35.74,35.75,13800.0,34.1139,34.1425,34.1139,34.1234,13800.0
2014-03-17 15:10:00,35.76,35.82,35.76,35.8,10200.0,34.133,34.1903,34.133,34.1712,10200.0
2014-03-17 15:20:00,35.8,35.85,35.8,35.81,17000.0,34.1712,34.2189,34.1712,34.1807,17000.0
2014-03-17 15:30:00,35.8,35.83,35.76,35.83,13000.0,34.1712,34.1998,34.133,34.1998,13000.0
2014-03-17 15:40:00,35.82,35.83,35.77,35.83,40000.0,34.1903,34.1998,34.1425,34.1998,40000.0
2014-03-17 15:50:00,35.82,35.87,35.81,35.84,67200.0,34.1903,34.238,34.1807,34.2093,67200.0
2014-03-18 09:30:00,35.92,35.99,35.77,35.98,8800.0,34.2857,34.3525,34.1425,34.343,8800.0
2014-03-18 09:40:00,35.98,36.03,35.89,36.03,6600.0,34.343,34.3907,34.2571,34.3907,6600.0
2014-03-18 09:50:00,36.06,36.08,35.99,35.99,12800.0,34.4193,34.4384,34.3525,34.3525,12800.0
2014-03-18 10:00:00,36.02,36.06,35.99,36.02,4200.0,34.3812,34.4193,34.3525,34.3812,4200.0
2014-03-18 10:10:00,36.01,36.06,35.98,36.06,7400.0,34.3716,34.4193,34.343,34.4193,7400.0
2014-03-18 10:20:00,36.04,36.1,36.04,36.06,14600.0,34.4002,34.4575,34.4002,34.4193,14600.0
2014-03-18 10:30:00,36.09,36.12,36.08,36.12,4000.0,34.448,34.4766,34.4384,34.4766,4000.0
2014-03-18 10:40:00,36.1,36.1,36.06,36.06,5200.0,34.4575,34.4575,34.4193,34.4193,5200.0
2014-03-18 10:50:00,36.08,36.1,36.0,36.04,4200.0,34.4384,34.4575,34.3621,34.4002,4200.0
2014-03-18 11:00:00,36.01,36.09,36.0,36.07,11000.0,34.3716,34.448,34.3621,34.4289,11000.0
2014-03-18 11:10:00,36.07,36.11,36.02,36.11,11400.0,34.4289,34.4671,34.3812,34.4671,11400.0
2014-03-18 11:20:00,36.13,36.15,36.1,36.14,4200.0,34.4861,34.5052,34.4575,34.4957,4200.0
2014-03-18 11:30:00,36.13,36.16,36.13,36.16,4800.0,34.4861,34.5148,34.4861,34.5148,4800.0
2014-03-18 11:40:00,36.15,36.16,36.11,36.13,5200.0,34.5052,34.5148,34.4671,34.4861,5200.0
2014-03-18 11:50:00,36.13,36.25,36.13,36.25,9600.0,34.4861,34.6007,34.4861,34.6007,9600.0
2014-03-18 12:00:00,36.27,36.3,36.23,36.28,17600.0,34.6198,34.6484,34.5816,34.6293,17600.0
2014-03-18 12:10:00,36.3,36.3,36.22,36.24,10400.0,34.6484,34.6484,34.5721,34.5911,10400.0
2014-03-18 12:20:00,36.23,36.26,36.2,36.24,10800.0,34.5816,34.6102,34.553,34.5911,10800.0
2014-03-18 12:30:00,36.23,36.26,36.22,36.24,8600.0,34.5816,34.6102,34.5721,34.5911,8600.0
2014-03-18 12:40:00,36.23,36.25,36.23,36.23,25000.0,34.5816,34.6007,34.5816,34.5816,25000.0
2014-03-18 12:50:00,36.22,36.24,36.21,36.24,27800.0,34.5721,34.5911,34.5625,34.5911,27800.0
2014-03-18 13:00:00,36.24,36.24,36.2,36.23,5000.0,34.5911,34.5911,34.553,34.5816,5000.0
2014-03-18 13:10:00,36.24,36.25,36.22,36.24,7400.0,34.5911,34.6007,34.5721,34.5911,7400.0
2014-03-18 13:20:00,36.24,36.27,36.23,36.24,55600.0,34.5911,34.6198,34.5816,34.5911,55600.0
2014-03-18 13:30:00,36.24,36.26,36.2,36.24,23600.0,34.5911,34.6102,34.553,34.5911,23600.0
2014-03-18 13:40:00,36.26,36.31,36.26,36.28,17600.0,34.6102,34.658,34.6102,34.6293,17600.0
2014-03-18 13:50:00,36.31,36.32,36.27,36.27,8200.0,34.658,34.6675,34.6198,34.6198,8200.0
2014-03-18 14:00:00,36.27,36.32,36.26,36.27,15400.0,34.6198,34.6675,34.6102,34.6198,15400.0
2014-03-18 14:10:00,36.27,36.3,36.27,36.3,14000.0,34.6198,34.6484,34.6198,34.6484,14000.0
2014-03-18 14:20:00,36.3,36.34,36.3,36.31,27000.0,34.6484,34.6866,34.6484,34.658,27000.0
2014-03-18 14:30:00,36.31,36.32,36.28,36.28,11000.0,34.658,34.6675,34.6293,34.6293,11000.0
2014-03-18 14:40:00,36.29,36.35,36.27,36.35,18200.0,34.6389,34.6961,34.6198,34.6961,18200.0
2014-03-18 14:50:00,36.35,36.37,36.33,36.34,22600.0,34.6961,34.7152,34.677,34.6866,22600.0
2014-03-18 15:00:00,36.34,36.35,36.32,36.33,13400.0,34.6866,34.6961,34.6675,34.677,13400.0
2014-03-18 15:10:00,36.33,36.36,36.33,36.36,21400.0,34.677,34.7057,34.677,34.7057,21400.0
2014-03-18 15:20:00,36.35,36.41,36.35,36.41,29600.0,34.6961,34.7534,34.6961,34.7534,29600.0
2014-03-18 15:30:00,36.41,36.49,36.4,36.48,36800.0,34.7534,34.8298,34.7439,34.8202,36800.0
2014-03-18 15:40:00,36.48,36.49,36.45,36.48,61000.0,34.8202,34.8298,34.7916,34.8202,61000.0
2014-03-18 15:50:00,36.48,36.52,36.45,36.51,112200.0,34.8202,34.8584,34.7916,34.8489,112200.0
2014-03-19 09:30:00,36.73,36.73,36.42,36.48,56000.0,35.0588,35.0588,34.763,34.8202,56000.0
2014-03-19 09:40:00,36.48,36.51,36.44,36.5,57600.0,34.8202,34.8489,34.782,34.8393,57600.0
2014-03-19 09:50:00,36.5,36.61,36.48,36.52,77400.0,34.8393,34.9443,34.8202,34.8584,77400.0
2014-03-19 10:00:00,36.51,36.52,36.43,36.47,17200.0,34.8489,34.8584,34.7725,34.8107,17200.0
2014-03-19 10:10:00,36.47,36.5,36.46,36.48,28600.0,34.8107,34.8393,34.8011,34.8202,28600.0
2014-03-19 10:20:00,36.47,36.49,36.46,36.47,17200.0,34.8107,34.8298,34.8011,34.8107,17200.0
2014-03-19 10:30:00,36.47,36.51,36.46,36.5,24600.0,34.8107,34.8489,34.8011,34.8393,24600.0
2014-03-19 10:40:00,36.5,36.5,36.48,36.5,30400.0,34.8393,34.8393,34.8202,34.8393,30400.0
2014-03-19 10:50:00,36.5,36.5,36.49,36.49,20400.0,34.8393,34.8393,34.8298,34.8298,20400.0
2014-03-19 11:00:00,36.5,36.51,36.48,36.49,26000.0,34.8393,34.8489,34.8202,34.8298,26000.0
2014-03-19 11:10:00,36.48,36.6,36.48,36.59,23400.0,34.8202,34.9348,34.8202,34.9252,23400.0
2014-03-19 11:20:00,36.59,36.63,36.59,36.63,16200.0,34.9252,34.9634,34.9252,34.9634,16200.0
2014-03-19 11:30:00,36.63,36.63,36.61,36.62,12600.0,34.9634,34.9634,34.9443,34.9539,12600.0
2014-03-19 11:40:00,36.61,36.64,36.6,36.62,16000.0,34.9443,34.9729,34.9348,34.9539,16000.0
2014-03-19 11:50:00,36.62,36.62,36.59,36.62,6000.0,34.9539,34.9539,34.9252,34.9539,6000.0
2014-03-19 12:00:00,36.62,36.63,36.6,36.6,20600.0,34.9539,34.9634,34.9348,34.9348,20600.0
2014-03-19 12:10:00,36.59,36.6,36.55,36.55,3000.0,34.9252,34.9348,34.887,34.887,3000.0
2014-03-19 12:20:00,36.58,36.6,36.56,36.58,15200.0,34.9157,34.9348,34.8966,34.9157,15200.0
2014-03-19 12:30:00,36.6,36.6,36.58,36.58,4200.0,34.9348,34.9348,34.9157,34.9157,4200.0
2014-03-19 12:40:00,36.58,36.6,36.55,36.57,11800.0,34.9157,34.9348,34.887,34.9061,11800.0
2014-03-19 12:50:00,36.59,36.59,36.56,36.58,6800.0,34.9252,34.9252,34.8966,34.9157,6800.0
2014-03-19 13:00:00,36.58,36.59,36.57,36.59,6800.0,34.9157,34.9252,34.9061,34.9252,6800.0
2014-03-19 13:10:00,36.59,36.63,36.59,36.63,10200.0,34.9252,34.9634,34.9252,34.9634,10200.0
2014-03-19 13:20:00,36.62,36.64,36.62,36.63,26400.0,34.9539,34.9729,34.9539,34.9634,26400.0
2014-03-19 13:30:00,36.63,36.63,36.61,36.61,7800.0,34.9634,34.9634,34.9443,34.9443,7800.0
2014-03-19 13:40:00,36.61,36.63,36.6,36.63,10400.0,34.9443,34.9634,34.9348,34.9634,10400.0
2014-03-19 13:50:00,36.63,36.65,36.62,36.65,13600.0,34.9634,34.9825,34.9539,34.9825,13600.0
2014-03-19 14:00:00,36.63,36.63,36.34,36.42,27800.0,34.9634,34.9634,34.6866,34.763,27800.0
2014-03-19 14:10:00,36.42,36.49,36.33,36.49,10400.0,34.763,34.8298,34.677,34.8298,10400.0
2014-03-19 14:20:00,36.47,36.5,36.45,36.49,12000.0,34.8107,34.8393,34.7916,34.8298,12000.0
2014-03-19 14:30:00,36.46,36.49,36.39,36.42,10800.0,34.8011,34.8298,34.7343,34.763,10800.0
2014-03-19 14:40:00,36.41,36.42,36.35,36.37,10800.0,34.7534,34.763,34.6961,34.7152,10800.0
2014-03-19 14:50:00,36.35,36.44,36.35,36.39,11200.0,34.6961,34.782,34.6961,34.7343,11200.0
2014-03-19 15:00:00,36.37,36.41,36.13,36.15,17600.0,34.7152,34.7534,34.4861,34.5052,17600.0
2014-03-19 15:10:00,36.13,36.13,35.98,36.1,27600.0,34.4861,34.4861,34.343,34.4575,27600.0
2014-03-19 15:20:00,36.1,36.19,36.1,36.17,26400.0,34.4575,34.5434,34.4575,34.5243,26400.0
2014-03-19 15:30:00,36.18,36.28,36.15,36.24,19800.0,34.5339,34.6293,34.5052,34.5911,19800.0
2014-03-19 15:40:00,36.27,36.35,36.27,36.32,19400.0,34.6198,34.6961,34.6198,34.6675,19400.0
2014-03-19 15:50:00,36.32,36.32,36.22,36.24,57200.0,34.6675,34.6675,34.5721,34.5911,57200.0
2014-03-20 09:30:00,36.22,36.4,36.22,36.36,15000.0,34.5721,34.7439,34.5721,34.7057,15000.0
2014-03-20 09:40:00,36.4,36.43,36.19,36.21,9800.0,34.7439,34.7725,34.5434,34.5625,9800.0
2014-03-20 09:50:00,36.22,36.27,36.16,36.2,11000.0,34.5721,34.6198,34.5148,34.553,11000.0
2014-03-20 10:00:00,36.2,36.39,36.1,36.38,14200.0,34.553,34.7343,34.4575,34.7248,14200.0
2014-03-20 10:10:00,36.43,36.52,36.4,36.49,16800.0,34.7725,34.8584,34.7439,34.8298,16800.0
2014-03-20 10:20:00,36.48,36.49,36.38,36.41,10600.0,34.8202,34.8298,34.7248,34.7534,10600.0
2014-03-20 10:30:00,36.42,36.5,36.41,36.41,42200.0,34.763,34.8393,34.7534,34.7534,42200.0
2014-03-20 10:40:00,36.42,36.45,36.37,36.37,21800.0,34.763,34.7916,34.7152,34.7152,21800.0
2014-03-20 10:50:00,36.37,36.44,36.37,36.38,24400.0,34.7152,34.782,34.7152,34.7248,24400.0
2014-03-20 11:00:00,36.41,36.42,36.35,36.38,9000.0,34.7534,34.763,34.6961,34.7248,9000.0
2014-03-20 11:10:00,36.37,36.37,36.29,36.29,4800.0,34.7152,34.7152,34.6389,34.6389,4800.0
2014-03-20 11:20:00,36.28,36.28,36.24,36.27,12400.0,34.6293,34.6293,34.5911,34.6198,12400.0
2014-03-20 11:30:00,36.25,36.38,36.25,36.35,49400.0,34.6007,34.7248,34.6007,34.6961,49400.0
2014-03-20 11:40:00,36.35,36.43,36.33,36.41,19800.0,34.6961,34.7725,34.677,34.7534,19800.0
2014-03-20 11:50:00,36.41,36.46,36.39,36.41,19200.0,34.7534,34.8011,34.7343,34.7534,19200.0
2014-03-20 12:00:00,36.42,36.47,36.37,36.38,25600.0,34.763,34.8107,34.7152,34.7248,25600.0
2014-03-20 12:10:00,36.37,36.42,36.35,36.42,5600.0,34.7152,34.763,34.6961,34.763,5600.0
2014-03-20 12:20:00,36.42,36.45,36.42,36.44,6200.0,34.763,34.7916,34.763,34.782,6200.0
2014-03-20 12:30:00,36.45,36.47,36.44,36.47,5400.0,34.7916,34.8107,34.782,34.8107,5400.0
2014-03-20 12:40:00,36.47,36.5,36.46,36.49,3000.0,34.8107,34.8393,34.8011,34.8298,3000.0
2014-03-20 12:50:00,36.49,36.49,36.4,36.41,23200.0,34.8298,34.8298,34.7439,34.7534,23200.0
2014-03-20 13:00:00,36.41,36.42,36.41,36.42,3600.0,34.7534,34.763,34.7534,34.763,3600.0
2014-03-20 13:10:00,36.42,36.42,36.34,36.34,8400.0,34.763,34.763,34.6866,34.6866,8400.0
2014-03-20 13:20:00,36.33,36.35,36.27,36.27,8200.0,34.677,34.6961,34.6198,34.6198,8200.0
2014-03-20 13:30:00,36.28,36.31,36.27,36.3,7800.0,34.6293,34.658,34.6198,34.6484,7800.0
2014-03-20 13:40:00,36.3,36.3,36.28,36.29,4000.0,34.6484,34.6484,34.6293,34.6389,4000.0
2014-03-20 13:50:00,36.3,36.34,36.27,36.34,7800.0,34.6484,34.6866,34.6198,34.6866,7800.0
2014-03-20 14:00:00,36.35,36.35,36.32,36.35,11800.0,34.6961,34.6961,34.6675,34.6961,11800.0
2014-03-20 14:10:00,36.35,36.35,36.34,36.35,6200.0,34.6961,34.6961,34.6866,34.6961,6200.0
2014-03-20 14:20:00,36.36,36.38,36.36,36.38,6800.0,34.7057,34.7248,34.7057,34.7248,6800.0
2014-03-20 14:30:00,36.38,36.39,36.32,36.33,23200.0,34.7248,34.7343,34.6675,34.677,23200.0
2014-03-20 14:40:00,36.32,36.33,36.31,36.31,12400.0,34.6675,34.677,34.658,34.658,12400.0
2014-03-20 14:50:00,36.32,36.36,36.32,36.35,3600.0,34.6675,34.7057,34.6675,34.6961,3600.0
2014-03-20 15:00:00,36.35,36.37,36.34,36.37,27800.0,34.6961,34.7152,34.6866,34.7152,27800.0
2014-03-20 15:10:00,36.37,36.42,36.35,36.41,18000.0,34.7152,34.763,34.6961,34.7534,18000.0
2014-03-20 15:20:00,36.41,36.41,36.35,36.38,25400.0,34.7534,34.7534,34.6961,34.7248,25400.0
2014-03-20 15:30:00,36.38,36.41,36.38,36.38,13000.0,34.7248,34.7534,34.7248,34.7248,13000.0
2014-03-20 15:40:00,36.38,36.41,36.37,36.4,29200.0,34.7248,34.7534,34.7152,34.7439,29200.0
2014-03-20 15:50:00,36.4,36.47,36.37,36.46,52200.0,34.7439,34.8107,34.7152,34.8011,52200.0
2014-03-21 09:30:00,36.56,36.56,36.46,36.46,230200.0,34.8966,34.8966,34.8011,34.8011,230200.0
2014-03-21 09:40:00,36.49,36.52,36.34,36.4,7000.0,34.8298,34.8584,34.6866,34.7439,7000.0
2014-03-21 09:50:00,36.38,36.38,36.31,36.31,11000.0,34.7248,34.7248,34.658,34.658,11000.0
2014-03-21 10:00:00,36.35,36.35,36.23,36.24,9000.0,34.6961,34.6961,34.5816,34.5911,9000.0
2014-03-21 10:10:00,36.21,36.27,36.18,36.2,18800.0,34.5625,34.6198,34.5339,34.553,18800.0
2014-03-21 10:20:00,36.2,36.3,36.18,36.24,26400.0,34.553,34.6484,34.5339,34.5911,26400.0
2014-03-21 10:30:00,36.26,36.32,36.22,36.3,10000.0,34.6102,34.6675,34.5721,34.6484,10000.0
2014-03-21 10:40:00,36.29,36.33,36.27,36.29,17800.0,34.6389,34.677,34.6198,34.6389,17800.0
2014-03-21 10:50:00,36.28,36.32,36.27,36.31,15400.0,34.6293,34.6675,34.6198,34.658,15400.0
2014-03-21 11:00:00,36.33,36.46,36.33,36.45,10800.0,34.677,34.8011,34.677,34.7916,10800.0
2014-03-21 11:10:00,36.47,36.56,36.46,36.55,17200.0,34.8107,34.8966,34.8011,34.887,17200.0
2014-03-21 11:20:00,36.55,36.62,36.55,36.59,12600.0,34.887,34.9539,34.887,34.9252,12600.0
2014-03-21 11:30:00,36.6,36.62,36.54,36.55,5600.0,34.9348,34.9539,34.8775,34.887,5600.0
2014-03-21 11:40:00,36.55,36.6,36.55,36.55,14600.0,34.887,34.9348,34.887,34.887,14600.0
2014-03-21 11:50:00,36.54,36.54,36.5,36.52,5400.0,34.8775,34.8775,34.8393,34.8584,5400.0
2014-03-21 12:00:00,36.54,36.56,36.51,36.56,3400.0,34.8775,34.8966,34.8489,34.8966,3400.0
2014-03-21 12:10:00,36.56,36.57,36.55,36.57,1400.0,34.8966,34.9061,34.887,34.9061,1400.0
2014-03-21 12:20:00,36.58,36.58,36.54,36.55,5800.0,34.9157,34.9157,34.8775,34.887,5800.0
2014-03-21 12:30:00,36.55,36.55,36.51,36.51,2800.0,34.887,34.887,34.8489,34.8489,2800.0
2014-03-21 12:40:00,36.5,36.5,36.44,36.44,9000.0,34.8393,34.8393,34.782,34.782,9000.0
2014-03-21 12:50:00,36.43,36.43,36.38,36.38,5600.0,34.7725,34.7725,34.7248,34.7248,5600.0
2014-03-21 13:00:00,36.38,36.38,36.27,36.32,18400.0,34.7248,34.7248,34.6198,34.6675,18400.0
2014-03-21 13:10:00,36.3,36.3,36.24,36.24,11800.0,34.6484,34.6484,34.5911,34.5911,11800.0
2014-03-21 13:20:00,36.23,36.24,36.18,36.21,9400.0,34.5816,34.5911,34.5339,34.5625,9400.0
2014-03-21 13:30:00,36.21,36.24,36.2,36.24,11200.0,34.5625,34.5911,34.553,34.5911,11200.0
2014-03-21 13:40:00,36.24,36.27,36.19,36.2,9800.0,34.5911,34.6198,34.5434,34.553,9800.0
2014-03-21 13:50:00,36.21,36.27,36.21,36.24,13200.0,34.5625,34.6198,34.5625,34.5911,13200.0
2014-03-21 14:00:00,36.24,36.3,36.24,36.29,11600.0,34.5911,34.6484,34.5911,34.6389,11600.0
2014-03-21 14:10:00,36.28,36.29,36.24,36.24,12400.0,34.6293,34.6389,34.5911,34.5911,12400.0
2014-03-21 14:20:00,36.24,36.27,36.16,36.17,6400.0,34.5911,34.6198,34.5148,34.5243,6400.0
2014-03-21 14:30:00,36.18,36.18,36.12,36.14,19600.0,34.5339,34.5339,34.4766,34.4957,19600.0
2014-03-21 14:40:00,36.13,36.17,36.1,36.11,26400.0,34.4861,34.5243,34.4575,34.4671,26400.0
2014-03-21 14:50:00,36.12,36.13,36.08,36.08,27200.0,34.4766,34.4861,34.4384,34.4384,27200.0
2014-03-21 15:00:00,36.07,36.09,36.05,36.09,26200.0,34.4289,34.448,34.4098,34.448,26200.0
2014-03-21 15:10:00,36.09,36.12,36.04,36.05,48400.0,34.448,34.4766,34.4002,34.4098,48400.0
2014-03-21 15:20:00,36.05,36.12,35.99,36.12,61800.0,34.4098,34.4766,34.3525,34.4766,61800.0
2014-03-21 15:30:00,36.11,36.13,36.02,36.06,87400.0,34.4671,34.4861,34.3812,34.4193,87400.0
2014-03-21 15:40:00,36.05,36.13,36.03,36.13,113600.0,34.4098,34.4861,34.3907,34.4861,113600.0
2014-03-21 15:50:00,36.13,36.35,36.13,36.27,423000.0,34.4861,34.6961,34.4861,34.6198,423000.0
2014-03-24 09:30:00,36.35,36.65,36.35,36.43,42800.0,34.6961,34.9825,34.6961,34.7725,42800.0
2014-03-24 09:40:00,36.45,36.49,36.14,36.16,16600.0,34.7916,34.8298,34.4957,34.5148,16600.0
2014-03-24 09:50:00,36.16,36.32,36.13,36.27,15600.0,34.5148,34.6675,34.4861,34.6198,15600.0
2014-03-24 10:00:00,36.26,36.26,36.01,36.05,15800.0,34.6102,34.6102,34.3716,34.4098,15800.0
2014-03-24 10:10:00,36.04,36.04,35.92,35.98,16400.0,34.4002,34.4002,34.2857,34.343,16400.0
2014-03-24 10:20:00,35.94,35.96,35.89,35.93,7000.0,34.3048,34.3239,34.2571,34.2952,7000.0
2014-03-24 10:30:00,35.85,35.87,35.73,35.79,14400.0,34.2189,34.238,34.1043,34.1616,14400.0
2014-03-24 10:40:00,35.83,35.96,35.83,35.85,12800.0,34.1998,34.3239,34.1998,34.2189,12800.0
2014-03-24 10:50:00,35.8,35.95,35.79,35.85,19600.0,34.1712,34.3143,34.1616,34.2189,19600.0
2014-03-24 11:00:00,35.82,35.82,35.71,35.75,20200.0,34.1903,34.1903,34.0853,34.1234,20200.0
2014-03-24 11:10:00,35.74,35.83,35.7,35.74,26000.0,34.1139,34.1998,34.0757,34.1139,26000.0
2014-03-24 11:20:00,35.74,35.88,35.73,35.84,11200.0,34.1139,34.2475,34.1043,34.2093,11200.0
2014-03-24 11:30:00,35.85,35.87,35.77,35.83,23400.0,34.2189,34.238,34.1425,34.1998,23400.0
2014-03-24 11:40:00,35.84,35.85,35.74,35.74,15200.0,34.2093,34.2189,34.1139,34.1139,15200.0
2014-03-24 11:50:00,35.74,35.82,35.73,35.79,5800.0,34.1139,34.1903,34.1043,34.1616,5800.0
2014-03-24 12:00:00,35.74,35.82,35.74,35.8,5600.0,34.1139,34.1903,34.1139,34.1712,5600.0
2014-03-24 12:10:00,35.79,35.79,35.74,35.76,10400.0,34.1616,34.1616,34.1139,34.133,10400.0
2014-03-24 12:20:00,35.74,35.81,35.74,35.75,4800.0,34.1139,34.1807,34.1139,34.1234,4800.0
2014-03-24 12:30:00,35.74,35.79,35.74,35.76,5200.0,34.1139,34.1616,34.1139,34.133,5200.0
2014-03-24 12:40:00,35.75,35.76,35.73,35.76,3400.0,34.1234,34.133,34.1043,34.133,3400.0
2014-03-24 12:50:00,35.77,35.77,35.74,35.74,7000.0,34.1425,34.1425,34.1139,34.1139,7000.0
2014-03-24 13:00:00,35.73,35.78,35.73,35.78,3400.0,34.1043,34.1521,34.1043,34.1521,3400.0
2014-03-24 13:10:00,35.77,35.77,35.74,35.75,12400.0,34.1425,34.1425,34.1139,34.1234,12400.0
2014-03-24 13:20:00,35.75,35.8,35.73,35.8,6800.0,34.1234,34.1712,34.1043,34.1712,6800.0
2014-03-24 13:30:00,35.81,35.85,35.8,35.83,11400.0,34.1807,34.2189,34.1712,34.1998,11400.0
2014-03-24 13:40:00,35.83,35.89,35.83,35.88,5400.0,34.1998,34.2571,34.1998,34.2475,5400.0
2014-03-24 13:50:00,35.87,35.98,35.87,35.97,11000.0,34.238,34.343,34.238,34.3334,11000.0
2014-03-24 14:00:00,35.98,35.99,35.92,35.92,10600.0,34.343,34.3525,34.2857,34.2857,10600.0
2014-03-24 14:10:00,35.92,35.93,35.86,35.87,10000.0,34.2857,34.2952,34.2284,34.238,10000.0
2014-03-24 14:20:00,35.87,35.9,35.85,35.89,10800.0,34.238,34.2666,34.2189,34.2571,10800.0
2014-03-24 14:30:00,35.88,35.88,35.85,35.87,7400.0,34.2475,34.2475,34.2189,34.238,7400.0
2014-03-24 14:40:00,35.87,35.96,35.87,35.96,13600.0,34.238,34.3239,34.238,34.3239,13600.0
2014-03-24 14:50:00,35.96,35.96,35.88,35.88,16600.0,34.3239,34.3239,34.2475,34.2475,16600.0
2014-03-24 15:00:00,35.89,35.9,35.84,35.87,15200.0,34.2571,34.2666,34.2093,34.238,15200.0
2014-03-24 15:10:00,35.87,35.87,35.81,35.87,19800.0,34.238,34.238,34.1807,34.238,19800.0
2014-03-24 15:20:00,35.86,35.94,35.85,35.94,19400.0,34.2284,34.3048,34.2189,34.3048,19400.0
2014-03-24 15:30:00,35.95,36.02,35.95,36.0,22200.0,34.3143,34.3812,34.3143,34.3621,22200.0
2014-03-24 15:40:00,35.99,36.01,35.96,35.97,33200.0,34.3525,34.3716,34.3239,34.3334,33200.0
2014-03-24 15:50:00,35.97,35.99,35.92,35.97,114200.0,34.3334,34.3525,34.2857,34.3334,114200.0
2014-03-25 09:30:00,36.15,36.34,36.11,36.15,12200.0,34.5052,34.6866,34.4671,34.5052,12200.0
2014-03-25 09:40:00,36.13,36.2,36.08,36.15,12000.0,34.4861,34.553,34.4384,34.5052,12000.0
2014-03-25 09:50:00,36.13,36.19,36.13,36.15,17600.0,34.4861,34.5434,34.4861,34.5052,17600.0
2014-03-25 10:00:00,36.18,36.3,36.09,36.27,41200.0,34.5339,34.6484,34.448,34.6198,41200.0
2014-03-25 10:10:00,36.31,36.33,36.12,36.14,38000.0,34.658,34.677,34.4766,34.4957,38000.0
2014-03-25 10:20:00,36.12,36.15,36.08,36.15,31000.0,34.4766,34.5052,34.4384,34.5052,31000.0
2014-03-25 10:30:00,36.16,36.17,36.1,36.15,20400.0,34.5148,34.5243,34.4575,34.5052,20400.0
2014-03-25 10:40:00,36.16,36.17,35.99,35.99,23400.0,34.5148,34.5243,34.3525,34.3525,23400.0
2014-03-25 10:50:00,35.95,35.95,35.85,35.91,17000.0,34.3143,34.3143,34.2189,34.2762,17000.0
2014-03-25 11:00:00,35.89,35.98,35.88,35.96,17600.0,34.2571,34.343,34.2475,34.3239,17600.0
2014-03-25 11:10:00,35.94,35.96,35.87,35.93,26600.0,34.3048,34.3239,34.238,34.2952,26600.0
2014-03-25 11:20:00,35.93,35.95,35.83,35.85,17800.0,34.2952,34.3143,34.1998,34.2189,17800.0
2014-03-25 11:30:00,35.85,35.85,35.69,35.74,12000.0,34.2189,34.2189,34.0662,34.1139,12000.0
2014-03-25 11:40:00,35.75,35.8,35.65,35.65,29600.0,34.1234,34.1712,34.028,34.028,29600.0
2014-03-25 11:50:00,35.69,35.69,35.48,35.52,31000.0,34.0662,34.0662,33.8657,33.9039,31000.0
2014-03-25 12:00:00,35.52,35.52,35.45,35.48,19200.0,33.9039,33.9039,33.8371,33.8657,19200.0
2014-03-25 12:10:00,35.49,35.55,35.46,35.48,27000.0,33.8753,33.9325,33.8466,33.8657,27000.0
2014-03-25 12:20:00,35.44,35.44,35.38,35.43,4800.0,33.8275,33.8275,33.7703,33.818,4800.0
2014-03-25 12:30:00,35.43,35.49,35.42,35.48,18800.0,33.818,33.8753,33.8085,33.8657,18800.0
2014-03-25 12:40:00,35.49,35.5,35.44,35.45,22200.0,33.8753,33.8848,33.8275,33.8371,22200.0
2014-03-25 12:50:00,35.46,35.47,35.43,35.44,24200.0,33.8466,33.8562,33.818,33.8275,24200.0
2014-03-25 13:00:00,35.43,35.43,35.24,35.26,62400.0,33.818,33.818,33.6366,33.6557,62400.0
2014-03-25 13:10:00,35.28,35.37,35.19,35.35,39800.0,33.6748,33.7607,33.5889,33.7416,39800.0
2014-03-25 13:20:00,35.39,35.45,35.35,35.4,39000.0,33.7798,33.8371,33.7416,33.7894,39000.0
2014-03-25 13:30:00,35.38,35.46,35.38,35.45,21200.0,33.7703,33.8466,33.7703,33.8371,21200.0
2014-03-25 13:40:00,35.47,35.47,35.4,35.4,12400.0,33.8562,33.8562,33.7894,33.7894,12400.0
2014-03-25 13:50:00,35.41,35.41,35.3,35.3,12600.0,33.7989,33.7989,33.6939,33.6939,12600.0
2014-03-25 14:00:00,35.31,35.33,35.29,35.3,23200.0,33.7035,33.7225,33.6844,33.6939,23200.0
2014-03-25 14:10:00,35.3,35.35,35.27,35.29,38800.0,33.6939,33.7416,33.6653,33.6844,38800.0
2014-03-25 14:20:00,35.3,35.35,35.24,35.26,48800.0,33.6939,33.7416,33.6366,33.6557,48800.0
2014-03-25 14:30:00,35.27,35.31,35.26,35.31,39400.0,33.6653,33.7035,33.6557,33.7035,39400.0
2014-03-25 14:40:00,35.31,35.34,35.23,35.24,73200.0,33.7035,33.7321,33.6271,33.6366,73200.0
2014-03-25 14:50:00,35.24,35.26,35.22,35.23,39000.0,33.6366,33.6557,33.6176,33.6271,39000.0
2014-03-25 15:00:00,35.23,35.24,35.15,35.24,67200.0,33.6271,33.6366,33.5507,33.6366,67200.0
2014-03-25 15:10:00,35.24,35.25,35.23,35.24,23200.0,33.6366,33.6462,33.6271,33.6366,23200.0
2014-03-25 15:20:00,35.25,35.27,35.13,35.13,59000.0,33.6462,33.6653,33.5316,33.5316,59000.0
2014-03-25 15:30:00,35.13,35.18,35.1,35.1,63000.0,33.5316,33.5794,33.503,33.503,63000.0
2014-03-25 15:40:00,35.1,35.12,35.09,35.1,69200.0,33.503,33.5221,33.4935,33.503,69200.0
2014-03-25 15:50:00,35.09,35.1,35.01,35.04,269200.0,33.4935,33.503,33.4171,33.4457,269200.0
2014-03-26 09:30:00,35.13,35.14,34.9,34.92,38800.0,33.5316,33.5412,33.3121,33.3312,38800.0
2014-03-26 09:40:00,34.98,35.02,34.73,34.74,43200.0,33.3885,33.4267,33.1498,33.1594,43200.0
2014-03-26 09:50:00,34.77,34.84,34.65,34.67,51200.0,33.188,33.2548,33.0735,33.0926,51200.0
2014-03-26 10:00:00,34.67,34.7,34.57,34.69,42000.0,33.0926,33.1212,32.9971,33.1117,42000.0
2014-03-26 10:10:00,34.7,34.84,34.7,34.81,29600.0,33.1212,33.2548,33.1212,33.2262,29600.0
2014-03-26 10:20:00,34.81,34.84,34.77,34.81,15400.0,33.2262,33.2548,33.188,33.2262,15400.0
2014-03-26 10:30:00,34.81,34.82,34.74,34.79,24000.0,33.2262,33.2358,33.1594,33.2071,24000.0
2014-03-26 10:40:00,34.79,34.8,34.63,34.65,17800.0,33.2071,33.2167,33.0544,33.0735,17800.0
2014-03-26 10:50:00,34.64,34.66,34.48,34.49,41600.0,33.0639,33.083,32.9112,32.9208,41600.0
2014-03-26 11:00:00,34.5,34.74,34.48,34.73,42000.0,32.9303,33.1594,32.9112,33.1498,42000.0
2014-03-26 11:10:00,34.72,34.74,34.67,34.71,49200.0,33.1403,33.1594,33.0926,33.1308,49200.0
2014-03-26 11:20:00,34.72,34.74,34.61,34.74,127800.0,33.1403,33.1594,33.0353,33.1594,127800.0
2014-03-26 11:30:00,34.73,34.73,34.64,34.71,92000.0,33.1498,33.1498,33.0639,33.1308,92000.0
2014-03-26 11:40:00,34.7,34.71,34.66,34.69,17600.0,33.1212,33.1308,33.083,33.1117,17600.0
2014-03-26 11:50:00,34.68,34.73,34.6,34.7,36000.0,33.1021,33.1498,33.0258,33.1212,36000.0
2014-03-26 12:00:00,34.7,34.7,34.62,34.66,16000.0,33.1212,33.1212,33.0448,33.083,16000.0
2014-03-26 12:10:00,34.66,34.71,34.6,34.65,38800.0,33.083,33.1308,33.0258,33.0735,38800.0
2014-03-26 12:20:00,34.67,34.68,34.6,34.66,10400.0,33.0926,33.1021,33.0258,33.083,10400.0
2014-03-26 12:30:00,34.66,34.73,34.65,34.69,15400.0,33.083,33.1498,33.0735,33.1117,15400.0
2014-03-26 12:40:00,34.71,34.73,34.69,34.71,13000.0,33.1308,33.1498,33.1117,33.1308,13000.0
2014-03-26 12:50:00,34.7,34.72,34.69,34.7,18600.0,33.1212,33.1403,33.1117,33.1212,18600.0
2014-03-26 13:00:00,34.71,34.73,34.68,34.68,22400.0,33.1308,33.1498,33.1021,33.1021,22400.0
2014-03-26 13:10:00,34.7,34.73,34.69,34.71,19800.0,33.1212,33.1498,33.1117,33.1308,19800.0
2014-03-26 13:20:00,34.72,34.72,34.59,34.59,22400.0,33.1403,33.1403,33.0162,33.0162,22400.0
2014-03-26 13:30:00,34.57,34.63,34.53,34.62,17800.0,32.9971,33.0544,32.9589,33.0448,17800.0
2014-03-26 13:40:00,34.62,34.62,34.46,34.46,29200.0,33.0448,33.0448,32.8921,32.8921,29200.0
2014-03-26 13:50:00,34.46,34.57,34.42,34.49,19600.0,32.8921,32.9971,32.8539,32.9208,19600.0
2014-03-26 14:00:00,34.48,34.51,34.42,34.5,29800.0,32.9112,32.9399,32.8539,32.9303,29800.0
2014-03-26 14:10:00,34.49,34.51,34.39,34.41,22600.0,32.9208,32.9399,32.8253,32.8444,22600.0
2014-03-26 14:20:00,34.41,34.49,34.4,34.47,12400.0,32.8444,32.9208,32.8349,32.9017,12400.0
2014-03-26 14:30:00,34.47,34.47,34.42,34.43,23000.0,32.9017,32.9017,32.8539,32.8635,23000.0
2014-03-26 14:40:00,34.43,34.52,34.43,34.46,37800.0,32.8635,32.9494,32.8635,32.8921,37800.0
2014-03-26 14:50:00,34.46,34.54,34.46,34.49,34400.0,32.8921,32.9685,32.8921,32.9208,34400.0
2014-03-26 15:00:00,34.52,34.54,34.49,34.54,38000.0,32.9494,32.9685,32.9208,32.9685,38000.0
2014-03-26 15:10:00,34.54,34.55,34.49,34.51,37600.0,32.9685,32.978,32.9208,32.9399,37600.0
2014-03-26 15:20:00,34.51,34.51,34.43,34.44,32000.0,32.9399,32.9399,32.8635,32.873,32000.0
2014-03-26 15:30:00,34.44,34.47,34.41,34.42,45200.0,32.873,32.9017,32.8444,32.8539,45200.0
2014-03-26 15:40:00,34.41,34.42,34.32,34.33,61200.0,32.8444,32.8539,32.7585,32.768,61200.0
2014-03-26 15:50:00,34.32,34.33,34.24,34.25,150800.0,32.7585,32.768,32.6821,32.6917,150800.0
2014-03-27 09:30:00,34.47,34.47,34.16,34.21,51400.0,32.9017,32.9017,32.6058,32.6535,51400.0
2014-03-27 09:40:00,34.19,34.2,33.97,34.15,52600.0,32.6344,32.644,32.4244,32.5962,52600.0
2014-03-27 09:50:00,34.17,34.38,34.17,34.37,26600.0,32.6153,32.8158,32.6153,32.8062,26600.0
2014-03-27 10:00:00,34.34,34.48,34.26,34.47,19200.0,32.7776,32.9112,32.7012,32.9017,19200.0
2014-03-27 10:10:00,34.49,34.82,34.43,34.82,271400.0,32.9208,33.2358,32.8635,33.2358,271400.0
2014-03-27 10:20:00,34.8,34.81,34.65,34.68,48400.0,33.2167,33.2262,33.0735,33.1021,48400.0
2014-03-27 10:30:00,34.71,34.85,34.68,34.76,67400.0,33.1308,33.2644,33.1021,33.1785,67400.0
2014-03-27 10:40:00,34.75,34.87,34.72,34.87,56600.0,33.1689,33.2835,33.1403,33.2835,56600.0
2014-03-27 10:50:00,34.85,34.85,34.73,34.76,28200.0,33.2644,33.2644,33.1498,33.1785,28200.0
2014-03-27 11:00:00,34.76,34.78,34.7,34.7,25200.0,33.1785,33.1976,33.1212,33.1212,25200.0
2014-03-27 11:10:00,34.71,34.79,34.71,34.77,44000.0,33.1308,33.2071,33.1308,33.188,44000.0
2014-03-27 11:20:00,34.76,34.77,34.63,34.68,34200.0,33.1785,33.188,33.0544,33.1021,34200.0
2014-03-27 11:30:00,34.67,34.67,34.52,34.63,27000.0,33.0926,33.0926,32.9494,33.0544,27000.0
2014-03-27 11:40:00,34.63,34.71,34.62,34.69,16400.0,33.0544,33.1308,33.0448,33.1117,16400.0
2014-03-27 11:50:00,34.68,34.77,34.64,34.74,18400.0,33.1021,33.188,33.0639,33.1594,18400.0
2014-03-27 12:00:00,34.76,34.77,34.7,34.75,30200.0,33.1785,33.188,33.1212,33.1689,30200.0
2014-03-27 12:10:00,34.74,34.89,34.74,34.88,13800.0,33.1594,33.3026,33.1594,33.293,13800.0
2014-03-27 12:20:00,34.87,34.94,34.85,34.91,16200.0,33.2835,33.3503,33.2644,33.3217,16200.0
2014-03-27 12:30:00,34.92,34.96,34.88,34.94,27400.0,33.3312,33.3694,33.293,33.3503,27400.0
2014-03-27 12:40:00,34.93,35.19,34.93,35.09,151200.0,33.3407,33.5889,33.3407,33.4935,151200.0
2014-03-27 12:50:00,35.09,35.13,34.98,34.99,75200.0,33.4935,33.5316,33.3885,33.398,75200.0
2014-03-27 13:00:00,34.99,35.13,34.99,35.02,120600.0,33.398,33.5316,33.398,33.4267,120600.0
2014-03-27 13:10:00,35.03,35.04,34.95,34.99,30000.0,33.4362,33.4457,33.3598,33.398,30000.0
2014-03-27 13:20:00,34.97,35.02,34.93,34.94,11400.0,33.3789,33.4267,33.3407,33.3503,11400.0
2014-03-27 13:30:00,34.95,34.98,34.87,34.9,8800.0,33.3598,33.3885,33.2835,33.3121,8800.0
2014-03-27 13:40:00,34.92,34.97,34.88,34.88,11000.0,33.3312,33.3789,33.293,33.293,11000.0
2014-03-27 13:50:00,34.88,34.93,34.82,34.82,20200.0,33.293,33.3407,33.2358,33.2358,20200.0
2014-03-27 14:00:00,34.82,34.82,34.7,34.73,25000.0,33.2358,33.2358,33.1212,33.1498,25000.0
2014-03-27 14:10:00,34.74,34.77,34.74,34.75,53800.0,33.1594,33.188,33.1594,33.1689,53800.0
2014-03-27 14:20:00,34.76,34.81,34.74,34.81,20400.0,33.1785,33.2262,33.1594,33.2262,20400.0
2014-03-27 14:30:00,34.82,34.84,34.81,34.81,17000.0,33.2358,33.2548,33.2262,33.2262,17000.0
2014-03-27 14:40:00,34.81,34.86,34.81,34.85,21800.0,33.2262,33.2739,33.2262,33.2644,21800.0
2014-03-27 14:50:00,34.85,34.87,34.8,34.85,33600.0,33.2644,33.2835,33.2167,33.2644,33600.0
2014-03-27 15:00:00,34.86,34.86,34.8,34.83,21800.0,33.2739,33.2739,33.2167,33.2453,21800.0
2014-03-27 15:10:00,34.84,34.87,34.74,34.81,34800.0,33.2548,33.2835,33.1594,33.2262,34800.0
2014-03-27 15:20:00,34.81,34.86,34.76,34.86,32400.0,33.2262,33.2739,33.1785,33.2739,32400.0
2014-03-27 15:30:00,34.87,34.96,34.87,34.92,46600.0,33.2835,33.3694,33.2835,33.3312,46600.0
2014-03-27 15:40:00,34.92,34.99,34.89,34.95,65000.0,33.3312,33.398,33.3026,33.3598,65000.0
2014-03-27 15:50:00,34.95,34.98,34.91,34.94,90000.0,33.3598,33.3885,33.3217,33.3503,90000.0
2014-03-28 09:30:00,35.16,35.19,34.8,35.06,33600.0,33.5603,33.5889,33.2167,33.4648,33600.0
2014-03-28 09:40:00,35.05,35.1,34.98,35.08,38400.0,33.4553,33.503,33.3885,33.4839,38400.0
2014-03-28 09:50:00,35.06,35.1,34.92,34.98,27200.0,33.4648,33.503,33.3312,33.3885,27200.0
2014-03-28 10:00:00,34.99,35.1,34.99,35.06,26400.0,33.398,33.503,33.398,33.4648,26400.0
2014-03-28 10:10:00,35.06,35.08,34.98,34.98,3400.0,33.4648,33.4839,33.3885,33.3885,3400.0
2014-03-28 10:20:00,34.96,35.04,34.96,35.02,29400.0,33.3694,33.4457,33.3694,33.4267,29400.0
2014-03-28 10:30:00,35.0,35.07,34.98,35.06,127400.0,33.4076,33.4744,33.3885,33.4648,127400.0
2014-03-28 10:40:00,35.06,35.12,35.06,35.1,13000.0,33.4648,33.5221,33.4648,33.503,13000.0
2014-03-28 10:50:00,35.11,35.27,35.11,35.18,14000.0,33.5126,33.6653,33.5126,33.5794,14000.0
2014-03-28 11:00:00,35.21,35.35,35.2,35.31,20600.0,33.608,33.7416,33.5985,33.7035,20600.0
2014-03-28 11:10:00,35.3,35.31,35.27,35.31,11400.0,33.6939,33.7035,33.6653,33.7035,11400.0
2014-03-28 11:20:00,35.31,35.32,35.22,35.23,38800.0,33.7035,33.713,33.6176,33.6271,38800.0
2014-03-28 11:30:00,35.24,35.27,35.2,35.2,14200.0,33.6366,33.6653,33.5985,33.5985,14200.0
2014-03-28 11:40:00,35.22,35.24,35.18,35.2,9800.0,33.6176,33.6366,33.5794,33.5985,9800.0
2014-03-28 11:50:00,35.22,35.31,35.22,35.3,9200.0,33.6176,33.7035,33.6176,33.6939,9200.0
2014-03-28 12:00:00,35.27,35.27,35.23,35.24,9600.0,33.6653,33.6653,33.6271,33.6366,9600.0
2014-03-28 12:10:00,35.24,35.24,35.07,35.1,14200.0,33.6366,33.6366,33.4744,33.503,14200.0
2014-03-28 12:20:00,35.1,35.1,34.99,35.01,16600.0,33.503,33.503,33.398,33.4171,16600.0
2014-03-28 12:30:00,35.02,35.05,34.96,35.02,10400.0,33.4267,33.4553,33.3694,33.4267,10400.0
2014-03-28 12:40:00,35.02,35.06,35.01,35.02,8400.0,33.4267,33.4648,33.4171,33.4267,8400.0
2014-03-28 12:50:00,35.01,35.01,34.97,34.99,8800.0,33.4171,33.4171,33.3789,33.398,8800.0
2014-03-28 13:00:00,35.0,35.04,35.0,35.02,7000.0,33.4076,33.4457,33.4076,33.4267,7000.0
2014-03-28 13:10:00,35.02,35.05,34.99,35.04,12000.0,33.4267,33.4553,33.398,33.4457,12000.0
2014-03-28 13:20:00,35.05,35.1,35.03,35.06,11600.0,33.4553,33.503,33.4362,33.4648,11600.0
2014-03-28 13:30:00,35.06,35.09,35.06,35.08,37200.0,33.4648,33.4935,33.4648,33.4839,37200.0
2014-03-28 13:40:00,35.06,35.06,35.04,35.04,10400.0,33.4648,33.4648,33.4457,33.4457,10400.0
2014-03-28 13:50:00,35.05,35.06,35.01,35.02,9400.0,33.4553,33.4648,33.4171,33.4267,9400.0
2014-03-28 14:00:00,35.02,35.06,34.98,35.05,56600.0,33.4267,33.4648,33.3885,33.4553,56600.0
2014-03-28 14:10:00,35.05,35.07,35.01,35.05,39200.0,33.4553,33.4744,33.4171,33.4553,39200.0
2014-03-28 14:20:00,35.05,35.16,35.05,35.16,21800.0,33.4553,33.5603,33.4553,33.5603,21800.0
2014-03-28 14:30:00,35.17,35.18,35.12,35.15,26000.0,33.5698,33.5794,33.5221,33.5507,26000.0
2014-03-28 14:40:00,35.15,35.17,35.09,35.17,24400.0,33.5507,33.5698,33.4935,33.5698,24400.0
2014-03-28 14:50:00,35.17,35.2,35.17,35.19,23000.0,33.5698,33.5985,33.5698,33.5889,23000.0
2014-03-28 15:00:00,35.19,35.2,35.16,35.16,28400.0,33.5889,33.5985,33.5603,33.5603,28400.0
2014-03-28 15:10:00,35.15,35.22,35.13,35.22,25800.0,33.5507,33.6176,33.5316,33.6176,25800.0
2014-03-28 15:20:00,35.22,35.23,35.19,35.21,25400.0,33.6176,33.6271,33.5889,33.608,25400.0
2014-03-28 15:30:00,35.21,35.23,35.19,35.21,26200.0,33.608,33.6271,33.5889,33.608,26200.0
2014-03-28 15:40:00,35.2,35.24,35.17,35.19,57200.0,33.5985,33.6366,33.5698,33.5889,57200.0
2014-03-28 15:50:00,35.18,35.21,35.16,35.21,90800.0,33.5794,33.608,33.5603,33.608,90800.0
2014-03-31 09:30:00,35.36,35.49,35.27,35.49,7600.0,33.7512,33.8753,33.6653,33.8753,7600.0
2014-03-31 09:40:00,35.5,35.5,35.32,35.35,8800.0,33.8848,33.8848,33.713,33.7416,8800.0
2014-03-31 09:50:00,35.36,35.54,35.36,35.54,10800.0,33.7512,33.923,33.7512,33.923,10800.0
2014-03-31 10:00:00,35.57,35.58,35.49,35.49,9800.0,33.9516,33.9612,33.8753,33.8753,9800.0
2014-03-31 10:10:00,35.46,35.54,35.45,35.47,31600.0,33.8466,33.923,33.8371,33.8562,31600.0
2014-03-31 10:20:00,35.41,35.56,35.41,35.55,4200.0,33.7989,33.9421,33.7989,33.9325,4200.0
2014-03-31 10:30:00,35.57,35.64,35.57,35.63,10400.0,33.9516,34.0184,33.9516,34.0089,10400.0
2014-03-31 10:40:00,35.63,35.74,35.63,35.66,31200.0,34.0089,34.1139,34.0089,34.0375,31200.0
2014-03-31 10:50:00,35.66,35.69,35.62,35.66,12400.0,34.0375,34.0662,33.9994,34.0375,12400.0
2014-03-31 11:00:00,35.67,35.68,35.57,35.6,15000.0,34.0471,34.0566,33.9516,33.9803,15000.0
2014-03-31 11:10:00,35.59,35.59,35.52,35.57,9400.0,33.9707,33.9707,33.9039,33.9516,9400.0
2014-03-31 11:20:00,35.57,35.57,35.48,35.51,8600.0,33.9516,33.9516,33.8657,33.8944,8600.0
2014-03-31 11:30:00,35.51,35.52,35.42,35.43,20200.0,33.8944,33.9039,33.8085,33.818,20200.0
2014-03-31 11:40:00,35.42,35.45,35.4,35.44,33800.0,33.8085,33.8371,33.7894,33.8275,33800.0
2014-03-31 11:50:00,35.44,35.47,35.41,35.41,27200.0,33.8275,33.8562,33.7989,33.7989,27200.0
2014-03-31 12:00:00,35.42,35.53,35.42,35.52,15600.0,33.8085,33.9134,33.8085,33.9039,15600.0
2014-03-31 12:10:00,35.54,35.63,35.54,35.6,9000.0,33.923,34.0089,33.923,33.9803,9000.0
2014-03-31 12:20:00,35.61,35.61,35.57,35.58,9400.0,33.9898,33.9898,33.9516,33.9612,9400.0
2014-03-31 12:30:00,35.56,35.6,35.55,35.56,34200.0,33.9421,33.9803,33.9325,33.9421,34200.0
2014-03-31 12:40:00,35.57,35.62,35.56,35.6,18800.0,33.9516,33.9994,33.9421,33.9803,18800.0
2014-03-31 12:50:00,35.6,35.64,35.6,35.64,6000.0,33.9803,34.0184,33.9803,34.0184,6000.0
2014-03-31 13:00:00,35.64,35.64,35.56,35.57,9000.0,34.0184,34.0184,33.9421,33.9516,9000.0
2014-03-31 13:10:00,35.6,35.6,35.58,35.59,4800.0,33.9803,33.9803,33.9612,33.9707,4800.0
2014-03-31 13:20:00,35.59,35.6,35.55,35.57,20600.0,33.9707,33.9803,33.9325,33.9516,20600.0
2014-03-31 13:30:00,35.55,35.58,35.55,35.56,4200.0,33.9325,33.9612,33.9325,33.9421,4200.0
2014-03-31 13:40:00,35.53,35.6,35.52,35.56,4400.0,33.9134,33.9803,33.9039,33.9421,4400.0
2014-03-31 13:50:00,35.56,35.58,35.54,35.57,7600.0,33.9421,33.9612,33.923,33.9516,7600.0
2014-03-31 14:00:00,35.57,35.63,35.57,35.6,13200.0,33.9516,34.0089,33.9516,33.9803,13200.0
2014-03-31 14:10:00,35.6,35.63,35.57,35.6,15200.0,33.9803,34.0089,33.9516,33.9803,15200.0
2014-03-31 14:20:00,35.59,35.61,35.57,35.59,12600.0,33.9707,33.9898,33.9516,33.9707,12600.0
2014-03-31 14:30:00,35.59,35.61,35.57,35.59,13400.0,33.9707,33.9898,33.9516,33.9707,13400.0
2014-03-31 14:40:00,35.59,35.63,35.58,35.62,26000.0,33.9707,34.0089,33.9612,33.9994,26000.0
2014-03-31 14:50:00,35.61,35.62,35.58,35.59,15600.0,33.9898,33.9994,33.9612,33.9707,15600.0
2014-03-31 15:00:00,35.58,35.59,35.54,35.59,13200.0,33.9612,33.9707,33.923,33.9707,13200.0
2014-03-31 15:10:00,35.59,35.59,35.54,35.56,19800.0,33.9707,33.9707,33.923,33.9421,19800.0
2014-03-31 15:20:00,35.56,35.59,35.56,35.58,18400.0,33.9421,33.9707,33.9421,33.9612,18400.0
2014-03-31 15:30:00,35.58,35.6,35.57,35.57,22200.0,33.9612,33.9803,33.9516,33.9516,22200.0
2014-03-31 15:40:00,35.57,35.6,35.55,35.56,21200.0,33.9516,33.9803,33.9325,33.9421,21200.0
2014-03-31 15:50:00,35.56,35.58,35.52,35.55,56000.0,33.9421,33.9612,33.9039,33.9325,56000.0
2014-04-01 09:30:00,35.77,35.83,35.7,35.79,29200.0,34.1425,34.1998,34.0757,34.1616,29200.0
2014-04-01 09:40:00,35.77,35.9,35.74,35.83,42200.0,34.1425,34.2666,34.1139,34.1998,42200.0
2014-04-01 09:50:00,35.85,35.88,35.81,35.83,50600.0,34.2189,34.2475,34.1807,34.1998,50600.0
2014-04-01 10:00:00,35.85,35.92,35.81,35.85,44600.0,34.2189,34.2857,34.1807,34.2189,44600.0
2014-04-01 10:10:00,35.88,35.88,35.83,35.88,5200.0,34.2475,34.2475,34.1998,34.2475,5200.0
2014-04-01 10:20:00,35.88,35.88,35.81,35.83,139200.0,34.2475,34.2475,34.1807,34.1998,139200.0
2014-04-01 10:30:00,35.83,35.88,35.82,35.88,25000.0,34.1998,34.2475,34.1903,34.2475,25000.0
2014-04-01 10:40:00,35.87,35.88,35.81,35.83,16000.0,34.238,34.2475,34.1807,34.1998,16000.0
2014-04-01 10:50:00,35.83,35.88,35.81,35.87,43800.0,34.1998,34.2475,34.1807,34.238,43800.0
2014-04-01 11:00:00,35.87,35.88,35.85,35.87,10400.0,34.238,34.2475,34.2189,34.238,10400.0
2014-04-01 11:10:00,35.86,35.92,35.86,35.92,25600.0,34.2284,34.2857,34.2284,34.2857,25600.0
2014-04-01 11:20:00,35.9,35.99,35.9,35.93,27200.0,34.2666,34.3525,34.2666,34.2952,27200.0
2014-04-01 11:30:00,35.95,35.98,35.93,35.97,24400.0,34.3143,34.343,34.2952,34.3334,24400.0
2014-04-01 11:40:00,35.97,36.06,35.97,35.99,29800.0,34.3334,34.4193,34.3334,34.3525,29800.0
2014-04-01 11:50:00,35.99,35.99,35.92,35.92,11200.0,34.3525,34.3525,34.2857,34.2857,11200.0
2014-04-01 12:00:00,35.92,35.92,35.87,35.91,19800.0,34.2857,34.2857,34.238,34.2762,19800.0
2014-04-01 12:10:00,35.91,35.91,35.85,35.89,20000.0,34.2762,34.2762,34.2189,34.2571,20000.0
2014-04-01 12:20:00,35.89,35.9,35.87,35.88,22400.0,34.2571,34.2666,34.238,34.2475,22400.0
2014-04-01 12:30:00,35.87,35.9,35.85,35.9,40800.0,34.238,34.2666,34.2189,34.2666,40800.0
2014-04-01 12:40:00,35.9,35.9,35.86,35.87,21000.0,34.2666,34.2666,34.2284,34.238,21000.0
2014-04-01 12:50:00,35.87,35.88,35.85,35.87,8000.0,34.238,34.2475,34.2189,34.238,8000.0
2014-04-01 13:00:00,35.86,35.88,35.83,35.84,23800.0,34.2284,34.2475,34.1998,34.2093,23800.0
2014-04-01 13:10:00,35.85,35.85,35.82,35.84,17800.0,34.2189,34.2189,34.1903,34.2093,17800.0
2014-04-01 13:20:00,35.84,35.85,35.82,35.85,19600.0,34.2093,34.2189,34.1903,34.2189,19600.0
2014-04-01 13:30:00,35.85,35.85,35.82,35.85,29400.0,34.2189,34.2189,34.1903,34.2189,29400.0
2014-04-01 13:40:00,35.85,35.86,35.82,35.85,23000.0,34.2189,34.2284,34.1903,34.2189,23000.0
2014-04-01 13:50:00,35.85,35.86,35.83,35.85,18400.0,34.2189,34.2284,34.1998,34.2189,18400.0
2014-04-01 14:00:00,35.87,35.87,35.82,35.83,17600.0,34.238,34.238,34.1903,34.1998,17600.0
2014-04-01 14:10:00,35.84,35.85,35.83,35.85,21200.0,34.2093,34.2189,34.1998,34.2189,21200.0
2014-04-01 14:20:00,35.85,35.89,35.85,35.89,31000.0,34.2189,34.2571,34.2189,34.2571,31000.0
2014-04-01 14:30:00,35.89,35.96,35.89,35.95,32400.0,34.2571,34.3239,34.2571,34.3143,32400.0
2014-04-01 14:40:00,35.95,36.01,35.95,35.95,44200.0,34.3143,34.3716,34.3143,34.3143,44200.0
2014-04-01 14:50:00,35.96,36.01,35.91,36.0,36000.0,34.3239,34.3716,34.2762,34.3621,36000.0
2014-04-01 15:00:00,36.02,36.03,35.99,36.01,82600.0,34.3812,34.3907,34.3525,34.3716,82600.0
2014-04-01 15:10:00,36.02,36.02,36.0,36.01,32400.0,34.3812,34.3812,34.3621,34.3716,32400.0
2014-04-01 15:20:00,36.0,36.04,35.99,36.0,49800.0,34.3621,34.4002,34.3525,34.3621,49800.0
2014-04-01 15:30:00,36.0,36.06,35.99,36.05,39000.0,34.3621,34.4193,34.3525,34.4098,39000.0
2014-04-01 15:40:00,36.05,36.15,36.04,36.13,54800.0,34.4098,34.5052,34.4002,34.4861,54800.0
2014-04-01 15:50:00,36.13,36.16,36.02,36.09,141800.0,34.4861,34.5148,34.3812,34.448,141800.0
2014-04-02 09:30:00,36.34,36.38,35.97,35.97,31000.0,34.6866,34.7248,34.3334,34.3334,31000.0
2014-04-02 09:40:00,36.01,36.12,36.0,36.07,15400.0,34.3716,34.4766,34.3621,34.4289,15400.0
2014-04-02 09:50:00,36.06,36.09,35.94,36.0,56600.0,34.4193,34.448,34.3048,34.3621,56600.0
2014-04-02 10:00:00,35.99,36.1,35.99,36.1,17600.0,34.3525,34.4575,34.3525,34.4575,17600.0
2014-04-02 10:10:00,36.1,36.12,36.01,36.1,29200.0,34.4575,34.4766,34.3716,34.4575,29200.0
2014-04-02 10:20:00,36.1,36.14,36.1,36.14,7600.0,34.4575,34.4957,34.4575,34.4957,7600.0
2014-04-02 10:30:00,36.11,36.28,36.1,36.16,130200.0,34.4671,34.6293,34.4575,34.5148,130200.0
2014-04-02 10:40:00,36.13,36.15,36.06,36.07,21000.0,34.4861,34.5052,34.4193,34.4289,21000.0
2014-04-02 10:50:00,36.09,36.13,36.08,36.1,16000.0,34.448,34.4861,34.4384,34.4575,16000.0
2014-04-02 11:00:00,36.1,36.1,36.08,36.09,12600.0,34.4575,34.4575,34.4384,34.448,12600.0
2014-04-02 11:10:00,36.1,36.1,36.05,36.07,11000.0,34.4575,34.4575,34.4098,34.4289,11000.0
2014-04-02 11:20:00,36.07,36.1,36.05,36.06,33000.0,34.4289,34.4575,34.4098,34.4193,33000.0
2014-04-02 11:30:00,36.04,36.06,36.02,36.04,9200.0,34.4002,34.4193,34.3812,34.4002,9200.0
2014-04-02 11:40:00,36.05,36.07,35.97,35.98,58800.0,34.4098,34.4289,34.3334,34.343,58800.0
2014-04-02 11:50:00,35.99,36.0,35.88,35.88,62600.0,34.3525,34.3621,34.2475,34.2475,62600.0
2014-04-02 12:00:00,35.89,35.92,35.82,35.92,10200.0,34.2571,34.2857,34.1903,34.2857,10200.0
2014-04-02 12:10:00,35.93,36.05,35.93,36.01,13200.0,34.2952,34.4098,34.2952,34.3716,13200.0
2014-04-02 12:20:00,36.0,36.04,36.0,36.01,7600.0,34.3621,34.4002,34.3621,34.3716,7600.0
2014-04-02 12:30:00,36.02,36.02,35.99,36.0,7000.0,34.3812,34.3812,34.3525,34.3621,7000.0
2014-04-02 12:40:00,36.0,36.02,35.99,36.02,9600.0,34.3621,34.3812,34.3525,34.3812,9600.0
2014-04-02 12:50:00,36.01,36.08,36.0,36.08,4400.0,34.3716,34.4384,34.3621,34.4384,4400.0
2014-04-02 13:00:00,36.07,36.07,36.01,36.01,8000.0,34.4289,34.4289,34.3716,34.3716,8000.0
2014-04-02 13:10:00,35.99,35.99,35.9,35.9,21400.0,34.3525,34.3525,34.2666,34.2666,21400.0
2014-04-02 13:20:00,35.91,35.91,35.83,35.88,8600.0,34.2762,34.2762,34.1998,34.2475,8600.0
2014-04-02 13:30:00,35.88,35.92,35.88,35.88,8200.0,34.2475,34.2857,34.2475,34.2475,8200.0
2014-04-02 13:40:00,35.86,35.91,35.85,35.88,7400.0,34.2284,34.2762,34.2189,34.2475,7400.0
2014-04-02 13:50:00,35.88,35.92,35.87,35.9,19600.0,34.2475,34.2857,34.238,34.2666,19600.0
2014-04-02 14:00:00,35.9,35.94,35.88,35.88,12000.0,34.2666,34.3048,34.2475,34.2475,12000.0
2014-04-02 14:10:00,35.88,35.88,35.87,35.87,11000.0,34.2475,34.2475,34.238,34.238,11000.0
2014-04-02 14:20:00,35.86,35.92,35.85,35.86,15200.0,34.2284,34.2857,34.2189,34.2284,15200.0
2014-04-02 14:30:00,35.85,35.88,35.85,35.85,12400.0,34.2189,34.2475,34.2189,34.2189,12400.0
2014-04-02 14:40:00,35.85,35.94,35.85,35.93,31800.0,34.2189,34.3048,34.2189,34.2952,31800.0
2014-04-02 14:50:00,35.93,35.94,35.91,35.93,19600.0,34.2952,34.3048,34.2762,34.2952,19600.0
2014-04-02 15:00:00,35.92,35.93,35.9,35.92,25000.0,34.2857,34.2952,34.2666,34.2857,25000.0
2014-04-02 15:10:00,35.92,35.96,35.91,35.92,46200.0,34.2857,34.3239,34.2762,34.2857,46200.0
2014-04-02 15:20:00,35.92,35.97,35.88,35.97,35800.0,34.2857,34.3334,34.2475,34.3334,35800.0
2014-04-02 15:30:00,35.97,36.02,35.96,36.02,35800.0,34.3334,34.3812,34.3239,34.3812,35800.0
2014-04-02 15:40:00,36.02,36.06,36.0,36.04,59600.0,34.3812,34.4193,34.3621,34.4002,59600.0
2014-04-02 15:50:00,36.03,36.03,35.88,35.92,207000.0,34.3907,34.3907,34.2475,34.2857,207000.0
2014-04-03 09:30:00,35.85,36.0,35.68,35.87,36600.0,34.2189,34.3621,34.0566,34.238,36600.0
2014-04-03 09:40:00,35.87,35.95,35.85,35.9,28200.0,34.238,34.3143,34.2189,34.2666,28200.0
2014-04-03 09:50:00,35.88,35.94,35.87,35.94,13400.0,34.2475,34.3048,34.238,34.3048,13400.0
2014-04-03 10:00:00,35.95,36.02,35.84,35.88,22000.0,34.3143,34.3812,34.2093,34.2475,22000.0
2014-04-03 10:10:00,35.91,35.98,35.87,35.95,31400.0,34.2762,34.343,34.238,34.3143,31400.0
2014-04-03 10:20:00,35.96,35.96,35.84,35.85,24600.0,34.3239,34.3239,34.2093,34.2189,24600.0
2014-04-03 10:30:00,35.84,35.84,35.76,35.77,9600.0,34.2093,34.2093,34.133,34.1425,9600.0
2014-04-03 10:40:00,35.77,35.83,35.77,35.78,23200.0,34.1425,34.1998,34.1425,34.1521,23200.0
2014-04-03 10:50:00,35.77,35.8,35.7,35.74,29400.0,34.1425,34.1712,34.0757,34.1139,29400.0
2014-04-03 11:00:00,35.75,35.81,35.73,35.73,48200.0,34.1234,34.1807,34.1043,34.1043,48200.0
2014-04-03 11:10:00,35.73,35.83,35.67,35.74,99400.0,34.1043,34.1998,34.0471,34.1139,99400.0
2014-04-03 11:20:00,35.73,35.8,35.7,35.7,17000.0,34.1043,34.1712,34.0757,34.0757,17000.0
2014-04-03 11:30:00,35.7,35.76,35.66,35.74,12200.0,34.0757,34.133,34.0375,34.1139,12200.0
2014-04-03 11:40:00,35.75,35.75,35.68,35.72,25400.0,34.1234,34.1234,34.0566,34.0948,25400.0
2014-04-03 11:50:00,35.72,35.73,35.7,35.71,24600.0,34.0948,34.1043,34.0757,34.0853,24600.0
2014-04-03 12:00:00,35.72,35.73,35.68,35.68,17600.0,34.0948,34.1043,34.0566,34.0566,17600.0
2014-04-03 12:10:00,35.69,35.72,35.62,35.64,23800.0,34.0662,34.0948,33.9994,34.0184,23800.0
2014-04-03 12:20:00,35.63,35.65,35.59,35.6,30800.0,34.0089,34.028,33.9707,33.9803,30800.0
2014-04-03 12:30:00,35.59,35.65,35.58,35.6,30200.0,33.9707,34.028,33.9612,33.9803,30200.0
2014-04-03 12:40:00,35.6,35.66,35.59,35.62,25400.0,33.9803,34.0375,33.9707,33.9994,25400.0
2014-04-03 12:50:00,35.62,35.66,35.61,35.61,13800.0,33.9994,34.0375,33.9898,33.9898,13800.0
2014-04-03 13:00:00,35.6,35.62,35.59,35.59,20000.0,33.9803,33.9994,33.9707,33.9707,20000.0
2014-04-03 13:10:00,35.59,35.62,35.54,35.57,32000.0,33.9707,33.9994,33.923,33.9516,32000.0
2014-04-03 13:20:00,35.57,35.62,35.57,35.62,10600.0,33.9516,33.9994,33.9516,33.9994,10600.0
2014-04-03 13:30:00,35.62,35.63,35.56,35.58,20400.0,33.9994,34.0089,33.9421,33.9612,20400.0
2014-04-03 13:40:00,35.58,35.72,35.58,35.72,39600.0,33.9612,34.0948,33.9612,34.0948,39600.0
2014-04-03 13:50:00,35.72,35.73,35.6,35.65,39600.0,34.0948,34.1043,33.9803,34.028,39600.0
2014-04-03 14:00:00,35.64,35.66,35.59,35.61,27400.0,34.0184,34.0375,33.9707,33.9898,27400.0
2014-04-03 14:10:00,35.62,35.65,35.6,35.63,36400.0,33.9994,34.028,33.9803,34.0089,36400.0
2014-04-03 14:20:00,35.63,35.66,35.57,35.6,46400.0,34.0089,34.0375,33.9516,33.9803,46400.0
2014-04-03 14:30:00,35.59,35.59,35.49,35.5,39200.0,33.9707,33.9707,33.8753,33.8848,39200.0
2014-04-03 14:40:00,35.51,35.55,35.49,35.52,53400.0,33.8944,33.9325,33.8753,33.9039,53400.0
2014-04-03 14:50:00,35.53,35.7,35.53,35.69,62400.0,33.9134,34.0757,33.9134,34.0662,62400.0
2014-04-03 15:00:00,35.69,35.74,35.67,35.73,76000.0,34.0662,34.1139,34.0471,34.1043,76000.0
2014-04-03 15:10:00,35.73,35.74,35.72,35.74,57000.0,34.1043,34.1139,34.0948,34.1139,57000.0
2014-04-03 15:20:00,35.74,35.81,35.73,35.74,96200.0,34.1139,34.1807,34.1043,34.1139,96200.0
2014-04-03 15:30:00,35.74,35.8,35.74,35.8,65000.0,34.1139,34.1712,34.1139,34.1712,65000.0
2014-04-03 15:40:00,35.79,35.85,35.77,35.84,107000.0,34.1616,34.2189,34.1425,34.2093,107000.0
2014-04-03 15:50:00,35.83,35.85,35.81,35.82,170600.0,34.1998,34.2189,34.1807,34.1903,170600.0
2014-04-04 09:30:00,35.0,35.13,34.66,34.69,344800.0,33.4076,33.5316,33.083,33.1117,344800.0
2014-04-04 09:40:00,34.71,34.73,33.98,34.1,326000.0,33.1308,33.1498,32.434,32.5485,326000.0
2014-04-04 09:50:00,34.14,34.37,34.08,34.34,195400.0,32.5867,32.8062,32.5294,32.7776,195400.0
2014-04-04 10:00:00,34.35,34.44,34.25,34.28,348800.0,32.7871,32.873,32.6917,32.7203,348800.0
2014-04-04 10:10:00,34.28,34.51,34.27,34.4,182600.0,32.7203,32.9399,32.7108,32.8349,182600.0
2014-04-04 10:20:00,34.44,34.48,34.25,34.45,237800.0,32.873,32.9112,32.6917,32.8826,237800.0
2014-04-04 10:30:00,34.45,34.94,34.42,34.85,170200.0,32.8826,33.3503,32.8539,33.2644,170200.0
2014-04-04 10:40:00,34.9,34.93,34.4,34.64,128800.0,33.3121,33.3407,32.8349,33.0639,128800.0
2014-04-04 10:50:00,34.63,34.66,34.4,34.42,118400.0,33.0544,33.083,32.8349,32.8539,118400.0
2014-04-04 11:00:00,34.42,34.46,34.25,34.33,186400.0,32.8539,32.8921,32.6917,32.768,186400.0
2014-04-04 11:10:00,34.3,34.4,34.24,34.28,186200.0,32.7394,32.8349,32.6821,32.7203,186200.0
2014-04-04 11:20:00,34.28,34.43,34.27,34.39,155400.0,32.7203,32.8635,32.7108,32.8253,155400.0
2014-04-04 11:30:00,34.4,34.48,34.28,34.33,150200.0,32.8349,32.9112,32.7203,32.768,150200.0
2014-04-04 11:40:00,34.34,34.38,34.27,34.32,191200.0,32.7776,32.8158,32.7108,32.7585,191200.0
2014-04-04 11:50:00,34.32,34.47,34.29,34.3,153400.0,32.7585,32.9017,32.7299,32.7394,153400.0
2014-04-04 12:00:00,34.27,34.44,34.27,34.38,292200.0,32.7108,32.873,32.7108,32.8158,292200.0
2014-04-04 12:10:00,34.38,34.46,34.34,34.36,63600.0,32.8158,32.8921,32.7776,32.7967,63600.0
2014-04-04 12:20:00,34.35,34.37,34.15,34.24,146600.0,32.7871,32.8062,32.5962,32.6821,146600.0
2014-04-04 12:30:00,34.23,34.45,34.23,34.44,109600.0,32.6726,32.8826,32.6726,32.873,109600.0
2014-04-04 12:40:00,34.44,34.82,34.37,34.65,185200.0,32.873,33.2358,32.8062,33.0735,185200.0
2014-04-04 12:50:00,34.65,34.7,34.33,34.34,63400.0,33.0735,33.1212,32.768,32.7776,63400.0
2014-04-04 13:00:00,34.35,34.62,34.28,34.61,66000.0,32.7871,33.0448,32.7203,33.0353,66000.0
2014-04-04 13:10:00,34.62,34.85,34.57,34.71,117800.0,33.0448,33.2644,32.9971,33.1308,117800.0
2014-04-04 13:20:00,34.69,34.76,34.52,34.65,58000.0,33.1117,33.1785,32.9494,33.0735,58000.0
2014-04-04 13:30:00,34.62,34.62,34.33,34.33,37000.0,33.0448,33.0448,32.768,32.768,37000.0
2014-04-04 13:40:00,34.29,34.51,34.28,34.37,57600.0,32.7299,32.9399,32.7203,32.8062,57600.0
2014-04-04 13:50:00,34.37,34.66,34.35,34.49,53200.0,32.8062,33.083,32.7871,32.9208,53200.0
2014-04-04 14:00:00,34.51,34.59,34.4,34.51,57800.0,32.9399,33.0162,32.8349,32.9399,57800.0
2014-04-04 14:10:00,34.52,34.52,34.38,34.49,68400.0,32.9494,32.9494,32.8158,32.9208,68400.0
2014-04-04 14:20:00,34.45,34.45,34.32,34.32,46800.0,32.8826,32.8826,32.7585,32.7585,46800.0
2014-04-04 14:30:00,34.32,34.33,34.1,34.1,130600.0,32.7585,32.768,32.5485,32.5485,130600.0
2014-04-04 14:40:00,34.12,34.2,34.06,34.14,192800.0,32.5676,32.644,32.5103,32.5867,192800.0
2014-04-04 14:50:00,34.14,34.2,34.08,34.19,93800.0,32.5867,32.644,32.5294,32.6344,93800.0
2014-04-04 15:00:00,34.19,34.31,34.1,34.21,178200.0,32.6344,32.749,32.5485,32.6535,178200.0
2014-04-04 15:10:00,34.21,34.23,34.12,34.19,153800.0,32.6535,32.6726,32.5676,32.6344,153800.0
2014-04-04 15:20:00,34.19,34.35,34.17,34.27,143200.0,32.6344,32.7871,32.6153,32.7108,143200.0
2014-04-04 15:30:00,34.25,34.27,34.2,34.23,194600.0,32.6917,32.7108,32.644,32.6726,194600.0
2014-04-04 15:40:00,34.24,34.27,34.17,34.24,253600.0,32.6821,32.7108,32.6153,32.6821,253600.0
2014-04-04 15:50:00,34.24,34.27,34.13,34.14,342800.0,32.6821,32.7108,32.5771,32.5867,342800.0
2014-04-07 09:30:00,33.93,34.12,33.44,33.71,64800.0,32.3862,32.5676,31.9185,32.1763,64800.0
2014-04-07 09:40:00,33.7,33.8,33.47,33.59,49600.0,32.1667,32.2622,31.9472,32.0617,49600.0
2014-04-07 09:50:00,33.57,33.81,33.49,33.81,32400.0,32.0426,32.2717,31.9663,32.2717,32400.0
2014-04-07 10:00:00,33.87,33.87,33.61,33.7,56600.0,32.329,32.329,32.0808,32.1667,56600.0
2014-04-07 10:10:00,33.7,33.73,33.58,33.63,58600.0,32.1667,32.1953,32.0522,32.0999,58600.0
2014-04-07 10:20:00,33.61,33.61,33.48,33.52,30400.0,32.0808,32.0808,31.9567,31.9949,30400.0
2014-04-07 10:30:00,33.52,33.6,33.42,33.45,55400.0,31.9949,32.0713,31.8994,31.9281,55400.0
2014-04-07 10:40:00,33.44,33.48,33.35,33.4,68000.0,31.9185,31.9567,31.8326,31.8804,68000.0
2014-04-07 10:50:00,33.42,33.49,33.38,33.43,50200.0,31.8994,31.9663,31.8613,31.909,50200.0
2014-04-07 11:00:00,33.41,33.51,33.31,33.31,48200.0,31.8899,31.9854,31.7945,31.7945,48200.0
2014-04-07 11:10:00,33.31,33.38,33.26,33.32,153200.0,31.7945,31.8613,31.7467,31.804,153200.0
2014-04-07 11:20:00,33.31,33.31,33.17,33.19,42400.0,31.7945,31.7945,31.6608,31.6799,42400.0
2014-04-07 11:30:00,33.2,33.25,33.18,33.2,44600.0,31.6895,31.7372,31.6704,31.6895,44600.0
2014-04-07 11:40:00,33.2,33.2,33.09,33.09,50600.0,31.6895,31.6895,31.5845,31.5845,50600.0
2014-04-07 11:50:00,33.08,33.08,32.88,32.92,89400.0,31.5749,31.5749,31.384,31.4222,89400.0
2014-04-07 12:00:00,32.92,33.01,32.8,32.8,54000.0,31.4222,31.5081,31.3077,31.3077,54000.0
2014-04-07 12:10:00,32.81,32.85,32.47,32.48,278800.0,31.3172,31.3554,30.9927,31.0022,278800.0
2014-04-07 12:20:00,32.49,32.52,32.42,32.43,139800.0,31.0118,31.0404,30.9449,30.9545,139800.0
2014-04-07 12:30:00,32.43,32.68,32.42,32.63,79800.0,30.9545,31.1931,30.9449,31.1454,79800.0
2014-04-07 12:40:00,32.63,32.7,32.63,32.67,42200.0,31.1454,31.2122,31.1454,31.1836,42200.0
2014-04-07 12:50:00,32.68,32.77,32.62,32.74,112200.0,31.1931,31.279,31.1358,31.2504,112200.0
2014-04-07 13:00:00,32.74,32.87,32.73,32.73,62600.0,31.2504,31.3745,31.2408,31.2408,62600.0
2014-04-07 13:10:00,32.73,32.79,32.67,32.74,36600.0,31.2408,31.2981,31.1836,31.2504,36600.0
2014-04-07 13:20:00,32.74,32.86,32.68,32.69,28600.0,31.2504,31.3649,31.1931,31.2027,28600.0
2014-04-07 13:30:00,32.68,32.79,32.68,32.79,34400.0,31.1931,31.2981,31.1931,31.2981,34400.0
2014-04-07 13:40:00,32.79,32.85,32.79,32.85,35200.0,31.2981,31.3554,31.2981,31.3554,35200.0
2014-04-07 13:50:00,32.85,32.91,32.77,32.79,65400.0,31.3554,31.4127,31.279,31.2981,65400.0
2014-04-07 14:00:00,32.77,32.92,32.71,32.92,39400.0,31.279,31.4222,31.2218,31.4222,39400.0
2014-04-07 14:10:00,32.91,32.92,32.82,32.91,54400.0,31.4127,31.4222,31.3267,31.4127,54400.0
2014-04-07 14:20:00,32.91,32.99,32.88,32.97,73600.0,31.4127,31.489,31.384,31.4699,73600.0
2014-04-07 14:30:00,32.97,33.07,32.97,33.06,47400.0,31.4699,31.5654,31.4699,31.5558,47400.0
2014-04-07 14:40:00,33.05,33.2,33.05,33.16,124600.0,31.5463,31.6895,31.5463,31.6513,124600.0
2014-04-07 14:50:00,33.15,33.16,33.1,33.1,73200.0,31.6417,31.6513,31.594,31.594,73200.0
2014-04-07 15:00:00,33.09,33.29,33.07,33.29,84400.0,31.5845,31.7754,31.5654,31.7754,84400.0
2014-04-07 15:10:00,33.3,33.45,33.28,33.42,72200.0,31.7849,31.9281,31.7658,31.8994,72200.0
2014-04-07 15:20:00,33.43,33.43,33.29,33.41,66600.0,31.909,31.909,31.7754,31.8899,66600.0
2014-04-07 15:30:00,33.41,33.47,33.28,33.28,127400.0,31.8899,31.9472,31.7658,31.7658,127400.0
2014-04-07 15:40:00,33.29,33.29,33.2,33.24,105600.0,31.7754,31.7754,31.6895,31.7276,105600.0
2014-04-07 15:50:00,33.24,33.24,33.18,33.18,234400.0,31.7276,31.7276,31.6704,31.6704,234400.0
2014-04-08 09:30:00,33.06,33.24,32.63,33.24,96000.0,31.5558,31.7276,31.1454,31.7276,96000.0
2014-04-08 09:40:00,33.21,33.23,32.96,32.96,43600.0,31.699,31.7181,31.4604,31.4604,43600.0
2014-04-08 09:50:00,32.96,33.01,32.81,32.92,104400.0,31.4604,31.5081,31.3172,31.4222,104400.0
2014-04-08 10:00:00,32.92,33.13,32.92,33.07,42200.0,31.4222,31.6226,31.4222,31.5654,42200.0
2014-04-08 10:10:00,33.08,33.14,32.99,33.04,36000.0,31.5749,31.6322,31.489,31.5367,36000.0
2014-04-08 10:20:00,33.06,33.09,32.87,32.91,32600.0,31.5558,31.5845,31.3745,31.4127,32600.0
2014-04-08 10:30:00,32.93,33.09,32.93,33.09,37800.0,31.4317,31.5845,31.4317,31.5845,37800.0
2014-04-08 10:40:00,33.09,33.1,33.02,33.1,156000.0,31.5845,31.594,31.5176,31.594,156000.0
2014-04-08 10:50:00,33.1,33.26,33.1,33.23,108000.0,31.594,31.7467,31.594,31.7181,108000.0
2014-04-08 11:00:00,33.24,33.43,33.24,33.35,37200.0,31.7276,31.909,31.7276,31.8326,37200.0
2014-04-08 11:10:00,33.37,33.4,33.31,33.35,47400.0,31.8517,31.8804,31.7945,31.8326,47400.0
2014-04-08 11:20:00,33.35,33.48,33.35,33.45,28600.0,31.8326,31.9567,31.8326,31.9281,28600.0
2014-04-08 11:30:00,33.45,33.45,33.22,33.25,96200.0,31.9281,31.9281,31.7085,31.7372,96200.0
2014-04-08 11:40:00,33.24,33.33,33.24,33.24,18800.0,31.7276,31.8135,31.7276,31.7276,18800.0
2014-04-08 11:50:00,33.27,33.38,33.26,33.29,26200.0,31.7563,31.8613,31.7467,31.7754,26200.0
2014-04-08 12:00:00,33.29,33.38,33.28,33.38,21600.0,31.7754,31.8613,31.7658,31.8613,21600.0
2014-04-08 12:10:00,33.41,33.51,33.37,33.49,19400.0,31.8899,31.9854,31.8517,31.9663,19400.0
2014-04-08 12:20:00,33.51,33.54,33.44,33.52,20600.0,31.9854,32.014,31.9185,31.9949,20600.0
2014-04-08 12:30:00,33.52,33.53,33.38,33.38,21200.0,31.9949,32.0044,31.8613,31.8613,21200.0
2014-04-08 12:40:00,33.38,33.39,33.34,33.38,17600.0,31.8613,31.8708,31.8231,31.8613,17600.0
2014-04-08 12:50:00,33.35,33.38,33.32,33.32,12600.0,31.8326,31.8613,31.804,31.804,12600.0
2014-04-08 13:00:00,33.31,33.32,33.26,33.27,33000.0,31.7945,31.804,31.7467,31.7563,33000.0
2014-04-08 13:10:00,33.27,33.3,33.24,33.28,24600.0,31.7563,31.7849,31.7276,31.7658,24600.0
2014-04-08 13:20:00,33.3,33.38,33.3,33.38,26400.0,31.7849,31.8613,31.7849,31.8613,26400.0
2014-04-08 13:30:00,33.38,33.38,33.33,33.33,64000.0,31.8613,31.8613,31.8135,31.8135,64000.0
2014-04-08 13:40:00,33.33,33.39,33.31,33.37,35400.0,31.8135,31.8708,31.7945,31.8517,35400.0
2014-04-08 13:50:00,33.36,33.42,33.35,33.41,54000.0,31.8422,31.8994,31.8326,31.8899,54000.0
2014-04-08 14:00:00,33.42,33.42,33.35,33.35,54200.0,31.8994,31.8994,31.8326,31.8326,54200.0
2014-04-08 14:10:00,33.35,33.4,33.34,33.38,41800.0,31.8326,31.8804,31.8231,31.8613,41800.0
2014-04-08 14:20:00,33.38,33.42,33.35,33.4,35200.0,31.8613,31.8994,31.8326,31.8804,35200.0
2014-04-08 14:30:00,33.39,33.43,33.37,33.39,23200.0,31.8708,31.909,31.8517,31.8708,23200.0
2014-04-08 14:40:00,33.4,33.42,33.37,33.41,41000.0,31.8804,31.8994,31.8517,31.8899,41000.0
2014-04-08 14:50:00,33.41,33.49,33.41,33.48,32600.0,31.8899,31.9663,31.8899,31.9567,32600.0
2014-04-08 15:00:00,33.49,33.49,33.45,33.48,42600.0,31.9663,31.9663,31.9281,31.9567,42600.0
2014-04-08 15:10:00,33.49,33.5,33.43,33.44,46400.0,31.9663,31.9758,31.909,31.9185,46400.0
2014-04-08 15:20:00,33.45,33.55,33.44,33.53,55200.0,31.9281,32.0235,31.9185,32.0044,55200.0
2014-04-08 15:30:00,33.54,33.58,33.52,33.58,69400.0,32.014,32.0522,31.9949,32.0522,69400.0
2014-04-08 15:40:00,33.58,33.62,33.52,33.53,123200.0,32.0522,32.0903,31.9949,32.0044,123200.0
2014-04-08 15:50:00,33.53,33.53,33.48,33.49,160200.0,32.0044,32.0044,31.9567,31.9663,160200.0
2014-04-09 09:30:00,33.5,33.58,33.33,33.48,47800.0,31.9758,32.0522,31.8135,31.9567,47800.0
2014-04-09 09:40:00,33.47,33.52,33.41,33.47,23600.0,31.9472,31.9949,31.8899,31.9472,23600.0
2014-04-09 09:50:00,33.48,33.48,33.35,33.35,70800.0,31.9567,31.9567,31.8326,31.8326,70800.0
2014-04-09 10:00:00,33.34,33.4,33.26,33.3,25600.0,31.8231,31.8804,31.7467,31.7849,25600.0
2014-04-09 10:10:00,33.28,33.33,33.23,33.31,27800.0,31.7658,31.8135,31.7181,31.7945,27800.0
2014-04-09 10:20:00,33.31,33.43,33.31,33.41,28600.0,31.7945,31.909,31.7945,31.8899,28600.0
2014-04-09 10:30:00,33.41,33.49,33.41,33.48,42600.0,31.8899,31.9663,31.8899,31.9567,42600.0
2014-04-09 10:40:00,33.47,33.5,33.43,33.48,18000.0,31.9472,31.9758,31.909,31.9567,18000.0
2014-04-09 10:50:00,33.47,33.47,33.35,33.35,31600.0,31.9472,31.9472,31.8326,31.8326,31600.0
2014-04-09 11:00:00,33.35,33.43,33.35,33.43,22200.0,31.8326,31.909,31.8326,31.909,22200.0
2014-04-09 11:10:00,33.43,33.45,33.37,33.41,26800.0,31.909,31.9281,31.8517,31.8899,26800.0
2014-04-09 11:20:00,33.4,33.42,33.38,33.4,28000.0,31.8804,31.8994,31.8613,31.8804,28000.0
2014-04-09 11:30:00,33.38,33.43,33.38,33.43,29400.0,31.8613,31.909,31.8613,31.909,29400.0
2014-04-09 11:40:00,33.43,33.44,33.4,33.4,40000.0,31.909,31.9185,31.8804,31.8804,40000.0
2014-04-09 11:50:00,33.4,33.41,33.38,33.4,38000.0,31.8804,31.8899,31.8613,31.8804,38000.0
2014-04-09 12:00:00,33.41,33.43,33.39,33.4,11000.0,31.8899,31.909,31.8708,31.8804,11000.0
2014-04-09 12:10:00,33.41,33.44,33.4,33.44,17800.0,31.8899,31.9185,31.8804,31.9185,17800.0
2014-04-09 12:20:00,33.44,33.48,33.42,33.47,10200.0,31.9185,31.9567,31.8994,31.9472,10200.0
2014-04-09 12:30:00,33.46,33.49,33.45,33.48,13200.0,31.9376,31.9663,31.9281,31.9567,13200.0
2014-04-09 12:40:00,33.48,33.49,33.47,33.49,17800.0,31.9567,31.9663,31.9472,31.9663,17800.0
2014-04-09 12:50:00,33.49,33.51,33.48,33.5,29000.0,31.9663,31.9854,31.9567,31.9758,29000.0
2014-04-09 13:00:00,33.49,33.52,33.49,33.49,34400.0,31.9663,31.9949,31.9663,31.9663,34400.0
2014-04-09 13:10:00,33.49,33.56,33.49,33.56,12200.0,31.9663,32.0331,31.9663,32.0331,12200.0
2014-04-09 13:20:00,33.56,33.6,33.56,33.6,14600.0,32.0331,32.0713,32.0331,32.0713,14600.0
2014-04-09 13:30:00,33.6,33.6,33.55,33.59,20200.0,32.0713,32.0713,32.0235,32.0617,20200.0
2014-04-09 13:40:00,33.59,33.6,33.58,33.59,10600.0,32.0617,32.0713,32.0522,32.0617,10600.0
2014-04-09 13:50:00,33.6,33.61,33.57,33.57,22600.0,32.0713,32.0808,32.0426,32.0426,22600.0
2014-04-09 14:00:00,33.56,33.65,33.56,33.63,58600.0,32.0331,32.119,32.0331,32.0999,58600.0
2014-04-09 14:10:00,33.63,33.67,33.6,33.65,44600.0,32.0999,32.1381,32.0713,32.119,44600.0
2014-04-09 14:20:00,33.66,33.69,33.62,33.63,27000.0,32.1285,32.1572,32.0903,32.0999,27000.0
2014-04-09 14:30:00,33.63,33.69,33.6,33.63,36800.0,32.0999,32.1572,32.0713,32.0999,36800.0
2014-04-09 14:40:00,33.63,33.65,33.57,33.59,78600.0,32.0999,32.119,32.0426,32.0617,78600.0
2014-04-09 14:50:00,33.59,33.59,33.53,33.55,31000.0,32.0617,32.0617,32.0044,32.0235,31000.0
2014-04-09 15:00:00,33.54,33.63,33.54,33.63,41400.0,32.014,32.0999,32.014,32.0999,41400.0
2014-04-09 15:10:00,33.64,33.75,33.63,33.71,55600.0,32.1094,32.2144,32.0999,32.1763,55600.0
2014-04-09 15:20:00,33.7,33.75,33.68,33.69,38400.0,32.1667,32.2144,32.1476,32.1572,38400.0
2014-04-09 15:30:00,33.7,33.74,33.68,33.68,51600.0,32.1667,32.2049,32.1476,32.1476,51600.0
2014-04-09 15:40:00,33.68,33.73,33.65,33.73,65400.0,32.1476,32.1953,32.119,32.1953,65400.0
2014-04-09 15:50:00,33.73,33.73,33.67,33.69,105400.0,32.1953,32.1953,32.1381,32.1572,105400.0
2014-04-10 09:30:00,33.65,33.69,33.55,33.65,15800.0,32.119,32.1572,32.0235,32.119,15800.0
2014-04-10 09:40:00,33.69,33.76,33.49,33.49,19600.0,32.1572,32.224,31.9663,31.9663,19600.0
2014-04-10 09:50:00,33.49,33.49,33.38,33.48,16600.0,31.9663,31.9663,31.8613,31.9567,16600.0
2014-04-10 10:00:00,33.48,33.48,33.37,33.47,24600.0,31.9567,31.9567,31.8517,31.9472,24600.0
2014-04-10 10:10:00,33.49,33.52,33.43,33.43,18800.0,31.9663,31.9949,31.909,31.909,18800.0
2014-04-10 10:20:00,33.48,33.58,33.48,33.56,24000.0,31.9567,32.0522,31.9567,32.0331,24000.0
2014-04-10 10:30:00,33.56,33.6,33.52,33.52,15600.0,32.0331,32.0713,31.9949,31.9949,15600.0
2014-04-10 10:40:00,33.52,33.54,33.47,33.51,32600.0,31.9949,32.014,31.9472,31.9854,32600.0
2014-04-10 10:50:00,33.52,33.55,33.5,33.55,70400.0,31.9949,32.0235,31.9758,32.0235,70400.0
2014-04-10 11:00:00,33.52,33.52,33.46,33.51,71000.0,31.9949,31.9949,31.9376,31.9854,71000.0
2014-04-10 11:10:00,33.52,33.58,33.49,33.51,35200.0,31.9949,32.0522,31.9663,31.9854,35200.0
2014-04-10 11:20:00,33.49,33.54,33.49,33.51,60800.0,31.9663,32.014,31.9663,31.9854,60800.0
2014-04-10 11:30:00,33.51,33.52,33.38,33.4,115600.0,31.9854,31.9949,31.8613,31.8804,115600.0
2014-04-10 11:40:00,33.39,33.44,33.38,33.39,39000.0,31.8708,31.9185,31.8613,31.8708,39000.0
2014-04-10 11:50:00,33.38,33.44,33.38,33.4,28000.0,31.8613,31.9185,31.8613,31.8804,28000.0
2014-04-10 12:00:00,33.41,33.43,33.38,33.4,49000.0,31.8899,31.909,31.8613,31.8804,49000.0
2014-04-10 12:10:00,33.4,33.45,33.39,33.43,42200.0,31.8804,31.9281,31.8708,31.909,42200.0
2014-04-10 12:20:00,33.41,33.43,33.38,33.4,22000.0,31.8899,31.909,31.8613,31.8804,22000.0
2014-04-10 12:30:00,33.41,33.43,33.39,33.4,31800.0,31.8899,31.909,31.8708,31.8804,31800.0
2014-04-10 12:40:00,33.41,33.42,33.4,33.41,66400.0,31.8899,31.8994,31.8804,31.8899,66400.0
2014-04-10 12:50:00,33.4,33.42,33.35,33.35,25600.0,31.8804,31.8994,31.8326,31.8326,25600.0
2014-04-10 13:00:00,33.34,33.35,33.27,33.27,39200.0,31.8231,31.8326,31.7563,31.7563,39200.0
2014-04-10 13:10:00,33.24,33.27,33.12,33.12,30200.0,31.7276,31.7563,31.6131,31.6131,30200.0
2014-04-10 13:20:00,33.11,33.12,33.0,33.08,39600.0,31.6036,31.6131,31.4986,31.5749,39600.0
2014-04-10 13:30:00,33.08,33.16,33.08,33.14,26000.0,31.5749,31.6513,31.5749,31.6322,26000.0
2014-04-10 13:40:00,33.13,33.2,33.13,33.16,42600.0,31.6226,31.6895,31.6226,31.6513,42600.0
2014-04-10 13:50:00,33.15,33.25,33.12,33.23,40600.0,31.6417,31.7372,31.6131,31.7181,40600.0
2014-04-10 14:00:00,33.23,33.23,33.17,33.2,22400.0,31.7181,31.7181,31.6608,31.6895,22400.0
2014-04-10 14:10:00,33.19,33.24,33.19,33.24,16800.0,31.6799,31.7276,31.6799,31.7276,16800.0
2014-04-10 14:20:00,33.22,33.24,33.2,33.2,33800.0,31.7085,31.7276,31.6895,31.6895,33800.0
2014-04-10 14:30:00,33.2,33.26,33.2,33.26,54400.0,31.6895,31.7467,31.6895,31.7467,54400.0
2014-04-10 14:40:00,33.25,33.25,33.18,33.2,41800.0,31.7372,31.7372,31.6704,31.6895,41800.0
2014-04-10 14:50:00,33.2,33.23,33.19,33.2,58200.0,31.6895,31.7181,31.6799,31.6895,58200.0
2014-04-10 15:00:00,33.2,33.21,33.13,33.15,115000.0,31.6895,31.699,31.6226,31.6417,115000.0
2014-04-10 15:10:00,33.14,33.2,33.13,33.16,84200.0,31.6322,31.6895,31.6226,31.6513,84200.0
2014-04-10 15:20:00,33.16,33.17,33.09,33.12,38200.0,31.6513,31.6608,31.5845,31.6131,38200.0
2014-04-10 15:30:00,33.11,33.16,33.08,33.16,51600.0,31.6036,31.6513,31.5749,31.6513,51600.0
2014-04-10 15:40:00,33.16,33.19,33.13,33.18,47600.0,31.6513,31.6799,31.6226,31.6704,47600.0
2014-04-10 15:50:00,33.18,33.21,33.13,33.2,240800.0,31.6704,31.699,31.6226,31.6895,240800.0
2014-04-11 09:30:00,32.87,32.92,32.65,32.91,28600.0,31.3745,31.4222,31.1645,31.4127,28600.0
2014-04-11 09:40:00,32.97,33.09,32.97,33.09,24400.0,31.4699,31.5845,31.4699,31.5845,24400.0
2014-04-11 09:50:00,33.09,33.29,33.09,33.27,29000.0,31.5845,31.7754,31.5845,31.7563,29000.0
2014-04-11 10:00:00,33.29,33.29,33.1,33.11,61800.0,31.7754,31.7754,31.594,31.6036,61800.0
2014-04-11 10:10:00,33.14,33.16,32.94,32.99,43400.0,31.6322,31.6513,31.4413,31.489,43400.0
2014-04-11 10:20:00,32.99,33.13,32.99,33.07,36600.0,31.489,31.6226,31.489,31.5654,36600.0
2014-04-11 10:30:00,33.01,33.13,32.99,33.03,29200.0,31.5081,31.6226,31.489,31.5272,29200.0
2014-04-11 10:40:00,33.03,33.17,33.03,33.15,43200.0,31.5272,31.6608,31.5272,31.6417,43200.0
2014-04-11 10:50:00,33.15,33.34,33.1,33.29,38200.0,31.6417,31.8231,31.594,31.7754,38200.0
2014-04-11 11:00:00,33.27,33.32,33.24,33.29,42000.0,31.7563,31.804,31.7276,31.7754,42000.0
2014-04-11 11:10:00,33.26,33.38,33.24,33.38,17800.0,31.7467,31.8613,31.7276,31.8613,17800.0
2014-04-11 11:20:00,33.38,33.38,33.27,33.31,30600.0,31.8613,31.8613,31.7563,31.7945,30600.0
2014-04-11 11:30:00,33.31,33.33,33.24,33.29,29000.0,31.7945,31.8135,31.7276,31.7754,29000.0
2014-04-11 11:40:00,33.3,33.31,33.25,33.29,33000.0,31.7849,31.7945,31.7372,31.7754,33000.0
2014-04-11 11:50:00,33.29,33.37,33.25,33.33,54000.0,31.7754,31.8517,31.7372,31.8135,54000.0
2014-04-11 12:00:00,33.3,33.37,33.29,33.3,24200.0,31.7849,31.8517,31.7754,31.7849,24200.0
2014-04-11 12:10:00,33.28,33.31,33.24,33.31,60000.0,31.7658,31.7945,31.7276,31.7945,60000.0
2014-04-11 12:20:00,33.3,33.34,33.29,33.32,18400.0,31.7849,31.8231,31.7754,31.804,18400.0
2014-04-11 12:30:00,33.33,33.34,33.26,33.32,46600.0,31.8135,31.8231,31.7467,31.804,46600.0
2014-04-11 12:40:00,33.32,33.33,33.27,33.3,18400.0,31.804,31.8135,31.7563,31.7849,18400.0
2014-04-11 12:50:00,33.31,33.31,33.26,33.29,20000.0,31.7945,31.7945,31.7467,31.7754,20000.0
2014-04-11 13:00:00,33.3,33.3,33.15,33.17,17400.0,31.7849,31.7849,31.6417,31.6608,17400.0
2014-04-11 13:10:00,33.17,33.19,33.14,33.15,18200.0,31.6608,31.6799,31.6322,31.6417,18200.0
2014-04-11 13:20:00,33.15,33.17,33.1,33.13,20600.0,31.6417,31.6608,31.594,31.6226,20600.0
2014-04-11 13:30:00,33.12,33.13,33.03,33.12,25600.0,31.6131,31.6226,31.5272,31.6131,25600.0
2014-04-11 13:40:00,33.12,33.17,33.12,33.16,16600.0,31.6131,31.6608,31.6131,31.6513,16600.0
2014-04-11 13:50:00,33.16,33.16,33.08,33.09,17800.0,31.6513,31.6513,31.5749,31.5845,17800.0
2014-04-11 14:00:00,33.09,33.12,33.02,33.02,25000.0,31.5845,31.6131,31.5176,31.5176,25000.0
2014-04-11 14:10:00,33.02,33.03,32.96,32.97,29200.0,31.5176,31.5272,31.4604,31.4699,29200.0
2014-04-11 14:20:00,32.97,32.98,32.9,32.97,33000.0,31.4699,31.4795,31.4031,31.4699,33000.0
2014-04-11 14:30:00,32.96,32.98,32.9,32.91,24000.0,31.4604,31.4795,31.4031,31.4127,24000.0
2014-04-11 14:40:00,32.9,32.9,32.79,32.81,39800.0,31.4031,31.4031,31.2981,31.3172,39800.0
2014-04-11 14:50:00,32.8,32.9,32.79,32.9,40800.0,31.3077,31.4031,31.2981,31.4031,40800.0
2014-04-11 15:00:00,32.88,32.92,32.84,32.92,42200.0,31.384,31.4222,31.3458,31.4222,42200.0
2014-04-11 15:10:00,32.92,32.96,32.88,32.96,53400.0,31.4222,31.4604,31.384,31.4604,53400.0
2014-04-11 15:20:00,32.96,33.07,32.96,32.99,26000.0,31.4604,31.5654,31.4604,31.489,26000.0
2014-04-11 15:30:00,32.99,33.0,32.93,32.97,50600.0,31.489,31.4986,31.4317,31.4699,50600.0
2014-04-11 15:40:00,32.97,32.97,32.87,32.91,52000.0,31.4699,31.4699,31.3745,31.4127,52000.0
2014-04-11 15:50:00,32.9,33.01,32.83,32.92,269600.0,31.4031,31.5081,31.3363,31.4222,269600.0
2014-04-14 09:30:00,33.07,33.19,32.97,33.03,39600.0,31.5654,31.6799,31.4699,31.5272,39600.0
2014-04-14 09:40:00,33.06,33.11,32.88,32.9,65800.0,31.5558,31.6036,31.384,31.4031,65800.0
2014-04-14 09:50:00,32.88,32.95,32.69,32.74,44800.0,31.384,31.4508,31.2027,31.2504,44800.0
2014-04-14 10:00:00,32.74,32.94,32.74,32.91,35600.0,31.2504,31.4413,31.2504,31.4127,35600.0
2014-04-14 10:10:00,32.88,32.9,32.83,32.88,25800.0,31.384,31.4031,31.3363,31.384,25800.0
2014-04-14 10:20:00,32.87,32.9,32.79,32.9,40600.0,31.3745,31.4031,31.2981,31.4031,40600.0
2014-04-14 10:30:00,32.88,32.96,32.88,32.92,29000.0,31.384,31.4604,31.384,31.4222,29000.0
2014-04-14 10:40:00,32.93,32.99,32.9,32.94,139400.0,31.4317,31.489,31.4031,31.4413,139400.0
2014-04-14 10:50:00,32.93,33.07,32.93,33.06,24600.0,31.4317,31.5654,31.4317,31.5558,24600.0
2014-04-14 11:00:00,33.07,33.12,33.06,33.11,78400.0,31.5654,31.6131,31.5558,31.6036,78400.0
2014-04-14 11:10:00,33.1,33.1,33.01,33.01,79800.0,31.594,31.594,31.5081,31.5081,79800.0
2014-04-14 11:20:00,33.01,33.02,32.9,32.9,22400.0,31.5081,31.5176,31.4031,31.4031,22400.0
2014-04-14 11:30:00,32.92,32.99,32.91,32.99,23000.0,31.4222,31.489,31.4127,31.489,23000.0
2014-04-14 11:40:00,32.99,33.02,32.96,32.98,21000.0,31.489,31.5176,31.4604,31.4795,21000.0
2014-04-14 11:50:00,32.98,33.05,32.98,32.98,25800.0,31.4795,31.5463,31.4795,31.4795,25800.0
2014-04-14 12:00:00,32.99,33.04,32.98,33.02,21000.0,31.489,31.5367,31.4795,31.5176,21000.0
2014-04-14 12:10:00,33.02,33.08,33.02,33.05,11000.0,31.5176,31.5749,31.5176,31.5463,11000.0
2014-04-14 12:20:00,33.05,33.06,33.01,33.04,12400.0,31.5463,31.5558,31.5081,31.5367,12400.0
2014-04-14 12:30:00,33.04,33.1,33.04,33.08,19400.0,31.5367,31.594,31.5367,31.5749,19400.0
2014-04-14 12:40:00,33.08,33.09,33.07,33.08,44200.0,31.5749,31.5845,31.5654,31.5749,44200.0
2014-04-14 12:50:00,33.08,33.11,33.06,33.1,13000.0,31.5749,31.6036,31.5558,31.594,13000.0
2014-04-14 13:00:00,33.12,33.12,33.09,33.12,9400.0,31.6131,31.6131,31.5845,31.6131,9400.0
2014-04-14 13:10:00,33.1,33.11,33.07,33.1,18600.0,31.594,31.6036,31.5654,31.594,18600.0
2014-04-14 13:20:00,33.09,33.1,33.05,33.08,26000.0,31.5845,31.594,31.5463,31.5749,26000.0
2014-04-14 13:30:00,33.08,33.18,33.08,33.17,47800.0,31.5749,31.6704,31.5749,31.6608,47800.0
2014-04-14 13:40:00,33.17,33.17,33.06,33.1,26800.0,31.6608,31.6608,31.5558,31.594,26800.0
2014-04-14 13:50:00,33.1,33.1,32.96,32.97,27000.0,31.594,31.594,31.4604,31.4699,27000.0
2014-04-14 14:00:00,32.97,33.02,32.9,33.01,33200.0,31.4699,31.5176,31.4031,31.5081,33200.0
2014-04-14 14:10:00,33.01,33.01,32.93,32.93,15400.0,31.5081,31.5081,31.4317,31.4317,15400.0
2014-04-14 14:20:00,32.91,32.94,32.87,32.93,38200.0,31.4127,31.4413,31.3745,31.4317,38200.0
2014-04-14 14:30:00,32.91,33.01,32.9,33.0,47400.0,31.4127,31.5081,31.4031,31.4986,47400.0
2014-04-14 14:40:00,32.99,33.02,32.98,33.01,38600.0,31.489,31.5176,31.4795,31.5081,38600.0
2014-04-14 14:50:00,33.01,33.04,32.99,33.0,31400.0,31.5081,31.5367,31.489,31.4986,31400.0
2014-04-14 15:00:00,33.0,33.01,32.98,32.98,54200.0,31.4986,31.5081,31.4795,31.4795,54200.0
2014-04-14 15:10:00,32.98,32.99,32.87,32.9,75400.0,31.4795,31.489,31.3745,31.4031,75400.0
2014-04-14 15:20:00,32.9,32.99,32.88,32.98,52200.0,31.4031,31.489,31.384,31.4795,52200.0
2014-04-14 15:30:00,32.98,33.06,32.97,33.04,65600.0,31.4795,31.5558,31.4699,31.5367,65600.0
2014-04-14 15:40:00,33.05,33.05,32.99,33.01,90600.0,31.5463,31.5463,31.489,31.5081,90600.0
2014-04-14 15:50:00,33.01,33.08,33.01,33.07,148400.0,31.5081,31.5749,31.5081,31.5654,148400.0
2014-04-15 09:30:00,33.16,33.3,33.13,33.25,21000.0,31.6513,31.7849,31.6226,31.7372,21000.0
2014-04-15 09:40:00,33.32,33.49,33.32,33.44,26800.0,31.804,31.9663,31.804,31.9185,26800.0
2014-04-15 09:50:00,33.45,33.49,33.41,33.49,32800.0,31.9281,31.9663,31.8899,31.9663,32800.0
2014-04-15 10:00:00,33.49,33.56,33.49,33.52,44600.0,31.9663,32.0331,31.9663,31.9949,44600.0
2014-04-15 10:10:00,33.5,33.53,33.37,33.38,30600.0,31.9758,32.0044,31.8517,31.8613,30600.0
2014-04-15 10:20:00,33.36,33.4,33.19,33.2,35400.0,31.8422,31.8804,31.6799,31.6895,35400.0
2014-04-15 10:30:00,33.17,33.26,33.08,33.17,35800.0,31.6608,31.7467,31.5749,31.6608,35800.0
2014-04-15 10:40:00,33.2,33.27,33.13,33.13,54400.0,31.6895,31.7563,31.6226,31.6226,54400.0
2014-04-15 10:50:00,33.13,33.18,32.96,32.98,48600.0,31.6226,31.6704,31.4604,31.4795,48600.0
2014-04-15 11:00:00,32.98,33.0,32.87,32.92,31400.0,31.4795,31.4986,31.3745,31.4222,31400.0
2014-04-15 11:10:00,32.93,32.99,32.88,32.98,20200.0,31.4317,31.489,31.384,31.4795,20200.0
2014-04-15 11:20:00,32.98,33.06,32.96,32.98,22400.0,31.4795,31.5558,31.4604,31.4795,22400.0
2014-04-15 11:30:00,32.99,33.07,32.97,32.98,15400.0,31.489,31.5654,31.4699,31.4795,15400.0
2014-04-15 11:40:00,32.98,32.98,32.83,32.85,23400.0,31.4795,31.4795,31.3363,31.3554,23400.0
2014-04-15 11:50:00,32.83,32.88,32.73,32.82,34200.0,31.3363,31.384,31.2408,31.3267,34200.0
2014-04-15 12:00:00,32.8,32.8,32.71,32.76,24800.0,31.3077,31.3077,31.2218,31.2695,24800.0
2014-04-15 12:10:00,32.74,32.81,32.74,32.76,21200.0,31.2504,31.3172,31.2504,31.2695,21200.0
2014-04-15 12:20:00,32.76,32.77,32.68,32.77,20600.0,31.2695,31.279,31.1931,31.279,20600.0
2014-04-15 12:30:00,32.77,32.77,32.7,32.71,12400.0,31.279,31.279,31.2122,31.2218,12400.0
2014-04-15 12:40:00,32.71,32.79,32.65,32.65,18000.0,31.2218,31.2981,31.1645,31.1645,18000.0
2014-04-15 12:50:00,32.65,32.7,32.61,32.63,17600.0,31.1645,31.2122,31.1263,31.1454,17600.0
2014-04-15 13:00:00,32.62,32.7,32.6,32.69,15000.0,31.1358,31.2122,31.1168,31.2027,15000.0
2014-04-15 13:10:00,32.69,32.76,32.64,32.73,13000.0,31.2027,31.2695,31.1549,31.2408,13000.0
2014-04-15 13:20:00,32.76,32.78,32.68,32.78,12200.0,31.2695,31.2886,31.1931,31.2886,12200.0
2014-04-15 13:30:00,32.78,32.98,32.75,32.88,29800.0,31.2886,31.4795,31.2599,31.384,29800.0
2014-04-15 13:40:00,32.92,32.96,32.85,32.89,54400.0,31.4222,31.4604,31.3554,31.3936,54400.0
2014-04-15 13:50:00,32.9,33.05,32.88,33.04,76600.0,31.4031,31.5463,31.384,31.5367,76600.0
2014-04-15 14:00:00,33.07,33.2,33.07,33.13,28200.0,31.5654,31.6895,31.5654,31.6226,28200.0
2014-04-15 14:10:00,33.13,33.22,33.09,33.15,27000.0,31.6226,31.7085,31.5845,31.6417,27000.0
2014-04-15 14:20:00,33.13,33.26,33.13,33.22,27800.0,31.6226,31.7467,31.6226,31.7085,27800.0
2014-04-15 14:30:00,33.22,33.33,33.21,33.33,33800.0,31.7085,31.8135,31.699,31.8135,33800.0
2014-04-15 14:40:00,33.33,33.41,33.31,33.4,35800.0,31.8135,31.8899,31.7945,31.8804,35800.0
2014-04-15 14:50:00,33.4,33.46,33.35,33.4,75000.0,31.8804,31.9376,31.8326,31.8804,75000.0
2014-04-15 15:00:00,33.4,33.42,33.3,33.31,76000.0,31.8804,31.8994,31.7849,31.7945,76000.0
2014-04-15 15:10:00,33.32,33.42,33.31,33.41,68000.0,31.804,31.8994,31.7945,31.8899,68000.0
2014-04-15 15:20:00,33.42,33.49,33.35,33.49,52200.0,31.8994,31.9663,31.8326,31.9663,52200.0
2014-04-15 15:30:00,33.49,33.49,33.4,33.44,46000.0,31.9663,31.9663,31.8804,31.9185,46000.0
2014-04-15 15:40:00,33.43,33.46,33.37,33.44,53200.0,31.909,31.9376,31.8517,31.9185,53200.0
2014-04-15 15:50:00,33.44,33.47,33.4,33.42,97200.0,31.9185,31.9472,31.8804,31.8994,97200.0
2014-04-16 09:30:00,33.7,33.94,33.69,33.93,38200.0,32.1667,32.3958,32.1572,32.3862,38200.0
2014-04-16 09:40:00,33.9,34.01,33.79,33.79,14600.0,32.3576,32.4626,32.2526,32.2526,14600.0
2014-04-16 09:50:00,33.79,33.9,33.71,33.81,54200.0,32.2526,32.3576,32.1763,32.2717,54200.0
2014-04-16 10:00:00,33.8,33.82,33.73,33.73,35000.0,32.2622,32.2812,32.1953,32.1953,35000.0
2014-04-16 10:10:00,33.74,33.83,33.74,33.77,24200.0,32.2049,32.2908,32.2049,32.2335,24200.0
2014-04-16 10:20:00,33.8,33.85,33.74,33.74,24600.0,32.2622,32.3099,32.2049,32.2049,24600.0
2014-04-16 10:30:00,33.76,33.83,33.75,33.83,15400.0,32.224,32.2908,32.2144,32.2908,15400.0
2014-04-16 10:40:00,33.81,33.82,33.66,33.77,32200.0,32.2717,32.2812,32.1285,32.2335,32200.0
2014-04-16 10:50:00,33.76,33.79,33.72,33.77,26800.0,32.224,32.2526,32.1858,32.2335,26800.0
2014-04-16 11:00:00,33.74,33.76,33.68,33.74,40400.0,32.2049,32.224,32.1476,32.2049,40400.0
2014-04-16 11:10:00,33.76,33.87,33.74,33.84,23200.0,32.224,32.329,32.2049,32.3003,23200.0
2014-04-16 11:20:00,33.83,33.92,33.83,33.85,33200.0,32.2908,32.3767,32.2908,32.3099,33200.0
2014-04-16 11:30:00,33.85,33.87,33.77,33.8,21000.0,32.3099,32.329,32.2335,32.2622,21000.0
2014-04-16 11:40:00,33.81,33.87,33.8,33.85,17200.0,32.2717,32.329,32.2622,32.3099,17200.0
2014-04-16 11:50:00,33.85,33.87,33.8,33.85,20600.0,32.3099,32.329,32.2622,32.3099,20600.0
2014-04-16 12:00:00,33.87,33.96,33.84,33.93,60200.0,32.329,32.4149,32.3003,32.3862,60200.0
2014-04-16 12:10:00,33.95,34.05,33.95,34.05,28800.0,32.4053,32.5008,32.4053,32.5008,28800.0
2014-04-16 12:20:00,34.05,34.08,33.97,33.97,28600.0,32.5008,32.5294,32.4244,32.4244,28600.0
2014-04-16 12:30:00,33.98,34.02,33.93,33.93,13000.0,32.434,32.4721,32.3862,32.3862,13000.0
2014-04-16 12:40:00,33.95,33.98,33.92,33.92,13600.0,32.4053,32.434,32.3767,32.3767,13600.0
2014-04-16 12:50:00,33.92,33.95,33.85,33.85,23600.0,32.3767,32.4053,32.3099,32.3099,23600.0
2014-04-16 13:00:00,33.87,33.88,33.82,33.86,22600.0,32.329,32.3385,32.2812,32.3194,22600.0
2014-04-16 13:10:00,33.85,33.93,33.83,33.9,20600.0,32.3099,32.3862,32.2908,32.3576,20600.0
2014-04-16 13:20:00,33.89,33.96,33.88,33.91,19000.0,32.3481,32.4149,32.3385,32.3672,19000.0
2014-04-16 13:30:00,33.91,33.92,33.82,33.9,24000.0,32.3672,32.3767,32.2812,32.3576,24000.0
2014-04-16 13:40:00,33.91,33.96,33.88,33.91,18000.0,32.3672,32.4149,32.3385,32.3672,18000.0
2014-04-16 13:50:00,33.92,33.92,33.86,33.91,15800.0,32.3767,32.3767,32.3194,32.3672,15800.0
2014-04-16 14:00:00,33.93,33.93,33.85,33.86,31600.0,32.3862,32.3862,32.3099,32.3194,31600.0
2014-04-16 14:10:00,33.88,33.89,33.84,33.88,24200.0,32.3385,32.3481,32.3003,32.3385,24200.0
2014-04-16 14:20:00,33.88,33.94,33.84,33.91,20000.0,32.3385,32.3958,32.3003,32.3672,20000.0
2014-04-16 14:30:00,33.91,33.96,33.9,33.91,16200.0,32.3672,32.4149,32.3576,32.3672,16200.0
2014-04-16 14:40:00,33.91,33.96,33.88,33.94,27800.0,32.3672,32.4149,32.3385,32.3958,27800.0
2014-04-16 14:50:00,33.95,33.97,33.92,33.94,25400.0,32.4053,32.4244,32.3767,32.3958,25400.0
2014-04-16 15:00:00,33.94,33.94,33.9,33.93,33200.0,32.3958,32.3958,32.3576,32.3862,33200.0
2014-04-16 15:10:00,33.92,33.93,33.9,33.91,25800.0,32.3767,32.3862,32.3576,32.3672,25800.0
2014-04-16 15:20:00,33.9,33.95,33.9,33.94,38200.0,32.3576,32.4053,32.3576,32.3958,38200.0
2014-04-16 15:30:00,33.93,33.94,33.9,33.94,38000.0,32.3862,32.3958,32.3576,32.3958,38000.0
2014-04-16 15:40:00,33.94,33.94,33.91,33.93,40800.0,32.3958,32.3958,32.3672,32.3862,40800.0
2014-04-16 15:50:00,33.93,33.95,33.9,33.93,132800.0,32.3862,32.4053,32.3576,32.3862,132800.0
2014-04-17 09:30:00,33.88,33.99,33.85,33.99,27000.0,32.3385,32.4435,32.3099,32.4435,27000.0
2014-04-17 09:40:00,34.02,34.13,33.94,33.95,25800.0,32.4721,32.5771,32.3958,32.4053,25800.0
2014-04-17 09:50:00,33.92,34.01,33.89,33.99,59600.0,32.3767,32.4626,32.3481,32.4435,59600.0
2014-04-17 10:00:00,34.02,34.06,33.96,34.01,32400.0,32.4721,32.5103,32.4149,32.4626,32400.0
2014-04-17 10:10:00,34.04,34.13,33.99,33.99,19600.0,32.4912,32.5771,32.4435,32.4435,19600.0
2014-04-17 10:20:00,34.02,34.1,34.01,34.07,48400.0,32.4721,32.5485,32.4626,32.5199,48400.0
2014-04-17 10:30:00,34.09,34.12,34.04,34.1,51200.0,32.539,32.5676,32.4912,32.5485,51200.0
2014-04-17 10:40:00,34.1,34.12,34.06,34.06,30600.0,32.5485,32.5676,32.5103,32.5103,30600.0
2014-04-17 10:50:00,34.06,34.12,34.06,34.1,28000.0,32.5103,32.5676,32.5103,32.5485,28000.0
2014-04-17 11:00:00,34.11,34.12,34.07,34.07,14200.0,32.5581,32.5676,32.5199,32.5199,14200.0
2014-04-17 11:10:00,34.07,34.07,34.02,34.02,11400.0,32.5199,32.5199,32.4721,32.4721,11400.0
2014-04-17 11:20:00,34.03,34.08,34.03,34.06,9600.0,32.4817,32.5294,32.4817,32.5103,9600.0
2014-04-17 11:30:00,34.07,34.09,34.04,34.04,14400.0,32.5199,32.539,32.4912,32.4912,14400.0
2014-04-17 11:40:00,34.05,34.08,34.05,34.06,9200.0,32.5008,32.5294,32.5008,32.5103,9200.0
2014-04-17 11:50:00,34.05,34.05,33.96,33.96,24200.0,32.5008,32.5008,32.4149,32.4149,24200.0
2014-04-17 12:00:00,33.96,34.03,33.95,34.02,16400.0,32.4149,32.4817,32.4053,32.4721,16400.0
2014-04-17 12:10:00,34.03,34.04,33.96,33.96,44400.0,32.4817,32.4912,32.4149,32.4149,44400.0
2014-04-17 12:20:00,33.95,33.98,33.94,33.97,16000.0,32.4053,32.434,32.3958,32.4244,16000.0
2014-04-17 12:30:00,33.96,33.99,33.93,33.99,27600.0,32.4149,32.4435,32.3862,32.4435,27600.0
2014-04-17 12:40:00,34.01,34.04,33.99,34.04,20400.0,32.4626,32.4912,32.4435,32.4912,20400.0
2014-04-17 12:50:00,34.05,34.08,34.02,34.02,20000.0,32.5008,32.5294,32.4721,32.4721,20000.0
2014-04-17 13:00:00,34.03,34.08,34.02,34.08,13400.0,32.4817,32.5294,32.4721,32.5294,13400.0
2014-04-17 13:10:00,34.1,34.13,34.07,34.07,21800.0,32.5485,32.5771,32.5199,32.5199,21800.0
2014-04-17 13:20:00,34.07,34.09,34.05,34.07,11800.0,32.5199,32.539,32.5008,32.5199,11800.0
2014-04-17 13:30:00,34.08,34.1,34.07,34.08,19000.0,32.5294,32.5485,32.5199,32.5294,19000.0
2014-04-17 13:40:00,34.08,34.1,34.06,34.06,20600.0,32.5294,32.5485,32.5103,32.5103,20600.0
2014-04-17 13:50:00,34.06,34.08,34.05,34.07,12600.0,32.5103,32.5294,32.5008,32.5199,12600.0
2014-04-17 14:00:00,34.06,34.07,34.04,34.05,15200.0,32.5103,32.5199,32.4912,32.5008,15200.0
2014-04-17 14:10:00,34.05,34.05,34.03,34.03,9600.0,32.5008,32.5008,32.4817,32.4817,9600.0
2014-04-17 14:20:00,34.03,34.05,34.02,34.05,26000.0,32.4817,32.5008,32.4721,32.5008,26000.0
2014-04-17 14:30:00,34.05,34.05,34.01,34.02,21200.0,32.5008,32.5008,32.4626,32.4721,21200.0
2014-04-17 14:40:00,34.02,34.02,34.0,34.0,11400.0,32.4721,32.4721,32.4531,32.4531,11400.0
2014-04-17 14:50:00,33.99,34.0,33.97,33.98,27800.0,32.4435,32.4531,32.4244,32.434,27800.0
2014-04-17 15:00:00,33.97,34.05,33.97,34.05,21600.0,32.4244,32.5008,32.4244,32.5008,21600.0
2014-04-17 15:10:00,34.05,34.09,34.05,34.06,26200.0,32.5008,32.539,32.5008,32.5103,26200.0
2014-04-17 15:20:00,34.06,34.07,34.06,34.07,19200.0,32.5103,32.5199,32.5103,32.5199,19200.0
2014-04-17 15:30:00,34.06,34.07,33.99,34.01,39400.0,32.5103,32.5199,32.4435,32.4626,39400.0
2014-04-17 15:40:00,34.0,34.02,33.96,34.0,33800.0,32.4531,32.4721,32.4149,32.4531,33800.0
2014-04-17 15:50:00,33.99,34.01,33.95,33.95,66800.0,32.4435,32.4626,32.4053,32.4053,66800.0
2014-04-21 09:30:00,33.96,33.96,33.82,33.93,16400.0,32.4149,32.4149,32.2812,32.3862,16400.0
2014-04-21 09:40:00,33.93,33.99,33.85,33.88,51400.0,32.3862,32.4435,32.3099,32.3385,51400.0
2014-04-21 09:50:00,33.88,33.91,33.84,33.91,25600.0,32.3385,32.3672,32.3003,32.3672,25600.0
2014-04-21 10:00:00,33.93,34.01,33.93,33.97,30200.0,32.3862,32.4626,32.3862,32.4244,30200.0
2014-04-21 10:10:00,33.98,33.98,33.89,33.9,13600.0,32.434,32.434,32.3481,32.3576,13600.0
2014-04-21 10:20:00,33.89,33.9,33.84,33.85,28800.0,32.3481,32.3576,32.3003,32.3099,28800.0
2014-04-21 10:30:00,33.84,33.84,33.75,33.77,18400.0,32.3003,32.3003,32.2144,32.2335,18400.0
2014-04-21 10:40:00,33.77,33.83,33.76,33.83,22200.0,32.2335,32.2908,32.224,32.2908,22200.0
2014-04-21 10:50:00,33.82,33.88,33.81,33.85,17800.0,32.2812,32.3385,32.2717,32.3099,17800.0
2014-04-21 11:00:00,33.85,33.88,33.84,33.85,11800.0,32.3099,32.3385,32.3003,32.3099,11800.0
2014-04-21 11:10:00,33.85,33.95,33.85,33.95,10800.0,32.3099,32.4053,32.3099,32.4053,10800.0
2014-04-21 11:20:00,33.95,33.96,33.9,33.96,8400.0,32.4053,32.4149,32.3576,32.4149,8400.0
2014-04-21 11:30:00,33.96,33.99,33.95,33.98,9000.0,32.4149,32.4435,32.4053,32.434,9000.0
2014-04-21 11:40:00,33.98,34.01,33.97,33.98,9800.0,32.434,32.4626,32.4244,32.434,9800.0
2014-04-21 11:50:00,33.97,34.0,33.96,33.98,16800.0,32.4244,32.4531,32.4149,32.434,16800.0
2014-04-21 12:00:00,33.97,33.99,33.96,33.99,9200.0,32.4244,32.4435,32.4149,32.4435,9200.0
2014-04-21 12:10:00,33.99,33.99,33.92,33.93,16200.0,32.4435,32.4435,32.3767,32.3862,16200.0
2014-04-21 12:20:00,33.92,33.93,33.9,33.92,11600.0,32.3767,32.3862,32.3576,32.3767,11600.0
2014-04-21 12:30:00,33.92,33.93,33.88,33.93,7400.0,32.3767,32.3862,32.3385,32.3862,7400.0
2014-04-21 12:40:00,33.93,33.95,33.92,33.92,10200.0,32.3862,32.4053,32.3767,32.3767,10200.0
2014-04-21 12:50:00,33.92,33.92,33.9,33.9,5400.0,32.3767,32.3767,32.3576,32.3576,5400.0
2014-04-21 13:00:00,33.91,33.91,33.87,33.9,9800.0,32.3672,32.3672,32.329,32.3576,9800.0
2014-04-21 13:10:00,33.9,33.92,33.9,33.9,9000.0,32.3576,32.3767,32.3576,32.3576,9000.0
2014-04-21 13:20:00,33.91,33.93,33.9,33.92,12000.0,32.3672,32.3862,32.3576,32.3767,12000.0
2014-04-21 13:30:00,33.92,33.93,33.9,33.92,17000.0,32.3767,32.3862,32.3576,32.3767,17000.0
2014-04-21 13:40:00,33.91,33.92,33.9,33.91,6600.0,32.3672,32.3767,32.3576,32.3672,6600.0
2014-04-21 13:50:00,33.9,33.9,33.87,33.89,12400.0,32.3576,32.3576,32.329,32.3481,12400.0
2014-04-21 14:00:00,33.9,33.9,33.87,33.87,9600.0,32.3576,32.3576,32.329,32.329,9600.0
2014-04-21 14:10:00,33.87,33.89,33.85,33.88,8800.0,32.329,32.3481,32.3099,32.3385,8800.0
2014-04-21 14:20:00,33.88,33.91,33.88,33.91,21600.0,32.3385,32.3672,32.3385,32.3672,21600.0
2014-04-21 14:30:00,33.92,33.94,33.9,33.93,11600.0,32.3767,32.3958,32.3576,32.3862,11600.0
2014-04-21 14:40:00,33.93,33.96,33.91,33.92,15000.0,32.3862,32.4149,32.3672,32.3767,15000.0
2014-04-21 14:50:00,33.94,33.94,33.92,33.93,28400.0,32.3958,32.3958,32.3767,32.3862,28400.0
2014-04-21 15:00:00,33.92,33.93,33.9,33.9,17400.0,32.3767,32.3862,32.3576,32.3576,17400.0
2014-04-21 15:10:00,33.9,33.92,33.88,33.9,29000.0,32.3576,32.3767,32.3385,32.3576,29000.0
2014-04-21 15:20:00,33.9,33.91,33.86,33.88,24800.0,32.3576,32.3672,32.3194,32.3385,24800.0
2014-04-21 15:30:00,33.88,33.93,33.87,33.9,33000.0,32.3385,32.3862,32.329,32.3576,33000.0
2014-04-21 15:40:00,33.9,33.9,33.83,33.83,60000.0,32.3576,32.3576,32.2908,32.2908,60000.0
2014-04-21 15:50:00,33.83,33.86,33.81,33.85,287800.0,32.2908,32.3194,32.2717,32.3099,287800.0
2014-04-22 09:30:00,33.91,34.14,33.91,33.92,24400.0,32.3672,32.5867,32.3672,32.3767,24400.0
2014-04-22 09:40:00,33.98,33.98,33.84,33.88,25000.0,32.434,32.434,32.3003,32.3385,25000.0
2014-04-22 09:50:00,33.93,34.04,33.89,33.96,21200.0,32.3862,32.4912,32.3481,32.4149,21200.0
2014-04-22 10:00:00,33.95,34.0,33.85,33.91,67200.0,32.4053,32.4531,32.3099,32.3672,67200.0
2014-04-22 10:10:00,33.91,33.94,33.85,33.85,18800.0,32.3672,32.3958,32.3099,32.3099,18800.0
2014-04-22 10:20:00,33.88,33.95,33.84,33.9,23600.0,32.3385,32.4053,32.3003,32.3576,23600.0
2014-04-22 10:30:00,33.9,33.92,33.79,33.8,18200.0,32.3576,32.3767,32.2526,32.2622,18200.0
2014-04-22 10:40:00,33.8,33.81,33.73,33.74,23600.0,32.2622,32.2717,32.1953,32.2049,23600.0
2014-04-22 10:50:00,33.74,33.79,33.73,33.78,43600.0,32.2049,32.2526,32.1953,32.2431,43600.0
2014-04-22 11:00:00,33.79,33.81,33.77,33.78,30400.0,32.2526,32.2717,32.2335,32.2431,30400.0
2014-04-22 11:10:00,33.79,33.81,33.74,33.81,70600.0,32.2526,32.2717,32.2049,32.2717,70600.0
2014-04-22 11:20:00,33.81,33.85,33.76,33.8,98600.0,32.2717,32.3099,32.224,32.2622,98600.0
2014-04-22 11:30:00,33.82,33.93,33.82,33.91,35600.0,32.2812,32.3862,32.2812,32.3672,35600.0
2014-04-22 11:40:00,33.91,33.92,33.85,33.9,22600.0,32.3672,32.3767,32.3099,32.3576,22600.0
2014-04-22 11:50:00,33.91,33.97,33.91,33.96,16000.0,32.3672,32.4244,32.3672,32.4149,16000.0
2014-04-22 12:00:00,33.97,34.05,33.97,34.02,87000.0,32.4244,32.5008,32.4244,32.4721,87000.0
2014-04-22 12:10:00,34.01,34.01,33.97,33.99,56800.0,32.4626,32.4626,32.4244,32.4435,56800.0
2014-04-22 12:20:00,33.99,34.0,33.95,33.97,26000.0,32.4435,32.4531,32.4053,32.4244,26000.0
2014-04-22 12:30:00,33.98,33.99,33.91,33.91,52200.0,32.434,32.4435,32.3672,32.3672,52200.0
2014-04-22 12:40:00,33.9,33.92,33.87,33.88,14800.0,32.3576,32.3767,32.329,32.3385,14800.0
2014-04-22 12:50:00,33.88,33.91,33.83,33.88,27000.0,32.3385,32.3672,32.2908,32.3385,27000.0
2014-04-22 13:00:00,33.88,33.88,33.84,33.85,18400.0,32.3385,32.3385,32.3003,32.3099,18400.0
2014-04-22 13:10:00,33.85,33.89,33.85,33.87,21800.0,32.3099,32.3481,32.3099,32.329,21800.0
2014-04-22 13:20:00,33.87,33.87,33.83,33.83,15800.0,32.329,32.329,32.2908,32.2908,15800.0
2014-04-22 13:30:00,33.82,33.87,33.82,33.84,31600.0,32.2812,32.329,32.2812,32.3003,31600.0
2014-04-22 13:40:00,33.84,33.86,33.82,33.84,25800.0,32.3003,32.3194,32.2812,32.3003,25800.0
2014-04-22 13:50:00,33.83,33.84,33.82,33.83,21200.0,32.2908,32.3003,32.2812,32.2908,21200.0
2014-04-22 14:00:00,33.83,33.84,33.78,33.82,24200.0,32.2908,32.3003,32.2431,32.2812,24200.0
2014-04-22 14:10:00,33.81,33.83,33.8,33.83,25600.0,32.2717,32.2908,32.2622,32.2908,25600.0
2014-04-22 14:20:00,33.83,33.83,33.75,33.76,30000.0,32.2908,32.2908,32.2144,32.224,30000.0
2014-04-22 14:30:00,33.76,33.81,33.74,33.8,57200.0,32.224,32.2717,32.2049,32.2622,57200.0
2014-04-22 14:40:00,33.79,33.81,33.76,33.8,51800.0,32.2526,32.2717,32.224,32.2622,51800.0
2014-04-22 14:50:00,33.81,33.83,33.79,33.79,25200.0,32.2717,32.2908,32.2526,32.2526,25200.0
2014-04-22 15:00:00,33.78,33.85,33.78,33.85,49000.0,32.2431,32.3099,32.2431,32.3099,49000.0
2014-04-22 15:10:00,33.85,33.87,33.84,33.86,58600.0,32.3099,32.329,32.3003,32.3194,58600.0
2014-04-22 15:20:00,33.85,33.88,33.83,33.85,33600.0,32.3099,32.3385,32.2908,32.3099,33600.0
2014-04-22 15:30:00,33.85,33.93,33.83,33.92,47600.0,32.3099,32.3862,32.2908,32.3767,47600.0
2014-04-22 15:40:00,33.92,33.92,33.87,33.91,61600.0,32.3767,32.3767,32.329,32.3672,61600.0
2014-04-22 15:50:00,33.91,33.93,33.87,33.9,182200.0,32.3672,32.3862,32.329,32.3576,182200.0
2014-04-23 09:30:00,33.9,33.98,33.76,33.94,80800.0,32.3576,32.434,32.224,32.3958,80800.0
2014-04-23 09:40:00,33.98,33.98,33.88,33.9,69200.0,32.434,32.434,32.3385,32.3576,69200.0
2014-04-23 09:50:00,33.93,33.96,33.87,33.87,45000.0,32.3862,32.4149,32.329,32.329,45000.0
2014-04-23 10:00:00,33.87,33.87,33.62,33.74,73600.0,32.329,32.329,32.0903,32.2049,73600.0
2014-04-23 10:10:00,33.74,33.87,33.74,33.81,37400.0,32.2049,32.329,32.2049,32.2717,37400.0
2014-04-23 10:20:00,33.8,33.85,33.77,33.8,46600.0,32.2622,32.3099,32.2335,32.2622,46600.0
2014-04-23 10:30:00,33.81,33.82,33.74,33.77,33400.0,32.2717,32.2812,32.2049,32.2335,33400.0
2014-04-23 10:40:00,33.76,33.77,33.74,33.74,38600.0,32.224,32.2335,32.2049,32.2049,38600.0
2014-04-23 10:50:00,33.76,33.76,33.72,33.72,20200.0,32.224,32.224,32.1858,32.1858,20200.0
2014-04-23 11:00:00,33.73,33.75,33.71,33.74,24200.0,32.1953,32.2144,32.1763,32.2049,24200.0
2014-04-23 11:10:00,33.74,33.75,33.68,33.68,31600.0,32.2049,32.2144,32.1476,32.1476,31600.0
2014-04-23 11:20:00,33.68,33.71,33.6,33.6,35600.0,32.1476,32.1763,32.0713,32.0713,35600.0
2014-04-23 11:30:00,33.6,33.62,33.56,33.58,54800.0,32.0713,32.0903,32.0331,32.0522,54800.0
2014-04-23 11:40:00,33.58,33.6,33.51,33.58,128000.0,32.0522,32.0713,31.9854,32.0522,128000.0
2014-04-23 11:50:00,33.58,33.65,33.56,33.65,28800.0,32.0522,32.119,32.0331,32.119,28800.0
2014-04-23 12:00:00,33.65,33.74,33.65,33.71,27200.0,32.119,32.2049,32.119,32.1763,27200.0
2014-04-23 12:10:00,33.72,33.72,33.66,33.67,20800.0,32.1858,32.1858,32.1285,32.1381,20800.0
2014-04-23 12:20:00,33.67,33.71,33.63,33.68,25000.0,32.1381,32.1763,32.0999,32.1476,25000.0
2014-04-23 12:30:00,33.68,33.68,33.62,33.64,23800.0,32.1476,32.1476,32.0903,32.1094,23800.0
2014-04-23 12:40:00,33.64,33.65,33.62,33.63,17600.0,32.1094,32.119,32.0903,32.0999,17600.0
2014-04-23 12:50:00,33.63,33.64,33.58,33.6,17600.0,32.0999,32.1094,32.0522,32.0713,17600.0
2014-04-23 13:00:00,33.6,33.62,33.55,33.56,16400.0,32.0713,32.0903,32.0235,32.0331,16400.0
2014-04-23 13:10:00,33.56,33.57,33.55,33.55,17000.0,32.0331,32.0426,32.0235,32.0235,17000.0
2014-04-23 13:20:00,33.57,33.58,33.55,33.57,20200.0,32.0426,32.0522,32.0235,32.0426,20200.0
2014-04-23 13:30:00,33.57,33.59,33.52,33.54,18600.0,32.0426,32.0617,31.9949,32.014,18600.0
2014-04-23 13:40:00,33.53,33.55,33.49,33.49,16000.0,32.0044,32.0235,31.9663,31.9663,16000.0
2014-04-23 13:50:00,33.51,33.54,33.49,33.52,22200.0,31.9854,32.014,31.9663,31.9949,22200.0
2014-04-23 14:00:00,33.52,33.52,33.48,33.51,26200.0,31.9949,31.9949,31.9567,31.9854,26200.0
2014-04-23 14:10:00,33.51,33.51,33.45,33.47,24200.0,31.9854,31.9854,31.9281,31.9472,24200.0
2014-04-23 14:20:00,33.49,33.56,33.49,33.53,22800.0,31.9663,32.0331,31.9663,32.0044,22800.0
2014-04-23 14:30:00,33.53,33.55,33.47,33.47,20200.0,32.0044,32.0235,31.9472,31.9472,20200.0
2014-04-23 14:40:00,33.49,33.49,33.44,33.48,19000.0,31.9663,31.9663,31.9185,31.9567,19000.0
2014-04-23 14:50:00,33.48,33.49,33.46,33.46,31600.0,31.9567,31.9663,31.9376,31.9376,31600.0
2014-04-23 15:00:00,33.45,33.49,33.41,33.48,72200.0,31.9281,31.9663,31.8899,31.9567,72200.0
2014-04-23 15:10:00,33.48,33.51,33.47,33.5,38000.0,31.9567,31.9854,31.9472,31.9758,38000.0
2014-04-23 15:20:00,33.49,33.5,33.4,33.44,82000.0,31.9663,31.9758,31.8804,31.9185,82000.0
2014-04-23 15:30:00,33.44,33.46,33.42,33.43,57800.0,31.9185,31.9376,31.8994,31.909,57800.0
2014-04-23 15:40:00,33.42,33.45,33.39,33.4,74000.0,31.8994,31.9281,31.8708,31.8804,74000.0
2014-04-23 15:50:00,33.41,33.41,33.35,33.35,243400.0,31.8899,31.8899,31.8326,31.8326,243400.0
2014-04-24 09:30:00,33.51,33.54,33.34,33.42,33200.0,31.9854,32.014,31.8231,31.8994,33200.0
2014-04-24 09:40:00,33.41,33.46,33.15,33.21,92400.0,31.8899,31.9376,31.6417,31.699,92400.0
2014-04-24 09:50:00,33.23,33.28,33.05,33.1,142800.0,31.7181,31.7658,31.5463,31.594,142800.0
2014-04-24 10:00:00,33.08,33.08,32.91,32.93,263800.0,31.5749,31.5749,31.4127,31.4317,263800.0
2014-04-24 10:10:00,32.94,32.97,32.86,32.94,186400.0,31.4413,31.4699,31.3649,31.4413,186400.0
2014-04-24 10:20:00,32.94,33.1,32.92,33.02,89000.0,31.4413,31.594,31.4222,31.5176,89000.0
2014-04-24 10:30:00,33.07,33.2,32.99,33.18,156600.0,31.5654,31.6895,31.489,31.6704,156600.0
2014-04-24 10:40:00,33.18,33.23,33.08,33.1,28600.0,31.6704,31.7181,31.5749,31.594,28600.0
2014-04-24 10:50:00,33.09,33.22,33.08,33.22,20600.0,31.5845,31.7085,31.5749,31.7085,20600.0
2014-04-24 11:00:00,33.23,33.37,33.2,33.3,32800.0,31.7181,31.8517,31.6895,31.7849,32800.0
2014-04-24 11:10:00,33.31,33.36,33.3,33.36,18600.0,31.7945,31.8422,31.7849,31.8422,18600.0
2014-04-24 11:20:00,33.36,33.39,33.33,33.37,33000.0,31.8422,31.8708,31.8135,31.8517,33000.0
2014-04-24 11:30:00,33.38,33.4,33.3,33.36,31200.0,31.8613,31.8804,31.7849,31.8422,31200.0
2014-04-24 11:40:00,33.35,33.35,33.24,33.24,29800.0,31.8326,31.8326,31.7276,31.7276,29800.0
2014-04-24 11:50:00,33.24,33.24,33.17,33.2,53400.0,31.7276,31.7276,31.6608,31.6895,53400.0
2014-04-24 12:00:00,33.2,33.25,33.2,33.22,20200.0,31.6895,31.7372,31.6895,31.7085,20200.0
2014-04-24 12:10:00,33.23,33.26,33.23,33.23,22200.0,31.7181,31.7467,31.7181,31.7181,22200.0
2014-04-24 12:20:00,33.23,33.24,33.17,33.24,21800.0,31.7181,31.7276,31.6608,31.7276,21800.0
2014-04-24 12:30:00,33.26,33.26,33.19,33.22,78400.0,31.7467,31.7467,31.6799,31.7085,78400.0
2014-04-24 12:40:00,33.23,33.23,33.18,33.2,16000.0,31.7181,31.7181,31.6704,31.6895,16000.0
2014-04-24 12:50:00,33.2,33.21,33.14,33.19,54200.0,31.6895,31.699,31.6322,31.6799,54200.0
2014-04-24 13:00:00,33.19,33.21,33.15,33.16,46400.0,31.6799,31.699,31.6417,31.6513,46400.0
2014-04-24 13:10:00,33.18,33.19,33.12,33.15,57600.0,31.6704,31.6799,31.6131,31.6417,57600.0
2014-04-24 13:20:00,33.17,33.2,33.15,33.16,25200.0,31.6608,31.6895,31.6417,31.6513,25200.0
2014-04-24 13:30:00,33.16,33.18,33.08,33.08,24400.0,31.6513,31.6704,31.5749,31.5749,24400.0
2014-04-24 13:40:00,33.09,33.18,33.09,33.14,15600.0,31.5845,31.6704,31.5845,31.6322,15600.0
2014-04-24 13:50:00,33.14,33.18,33.12,33.13,43200.0,31.6322,31.6704,31.6131,31.6226,43200.0
2014-04-24 14:00:00,33.15,33.16,33.12,33.13,46000.0,31.6417,31.6513,31.6131,31.6226,46000.0
2014-04-24 14:10:00,33.12,33.16,33.12,33.13,46400.0,31.6131,31.6513,31.6131,31.6226,46400.0
2014-04-24 14:20:00,33.13,33.18,33.12,33.18,27800.0,31.6226,31.6704,31.6131,31.6704,27800.0
2014-04-24 14:30:00,33.18,33.19,33.17,33.17,42800.0,31.6704,31.6799,31.6608,31.6608,42800.0
2014-04-24 14:40:00,33.16,33.22,33.15,33.21,19400.0,31.6513,31.7085,31.6417,31.699,19400.0
2014-04-24 14:50:00,33.22,33.24,33.21,33.23,37800.0,31.7085,31.7276,31.699,31.7181,37800.0
2014-04-24 15:00:00,33.23,33.27,33.21,33.24,35800.0,31.7181,31.7563,31.699,31.7276,35800.0
2014-04-24 15:10:00,33.24,33.26,33.21,33.21,55000.0,31.7276,31.7467,31.699,31.699,55000.0
2014-04-24 15:20:00,33.21,33.25,33.13,33.18,54400.0,31.699,31.7372,31.6226,31.6704,54400.0
2014-04-24 15:30:00,33.18,33.2,33.1,33.15,98400.0,31.6704,31.6895,31.594,31.6417,98400.0
2014-04-24 15:40:00,33.15,33.16,33.12,33.14,92400.0,31.6417,31.6513,31.6131,31.6322,92400.0
2014-04-24 15:50:00,33.14,33.22,33.13,33.22,135400.0,31.6322,31.7085,31.6226,31.7085,135400.0
2014-04-25 09:30:00,33.08,33.31,33.08,33.19,125200.0,31.5749,31.7945,31.5749,31.6799,125200.0
2014-04-25 09:40:00,33.19,33.37,33.06,33.09,60800.0,31.6799,31.8517,31.5558,31.5845,60800.0
2014-04-25 09:50:00,33.1,33.15,32.94,33.0,41800.0,31.594,31.6417,31.4413,31.4986,41800.0
2014-04-25 10:00:00,32.98,33.12,32.94,33.09,37200.0,31.4795,31.6131,31.4413,31.5845,37200.0
2014-04-25 10:10:00,33.09,33.16,33.02,33.14,38200.0,31.5845,31.6513,31.5176,31.6322,38200.0
2014-04-25 10:20:00,33.15,33.24,33.15,33.21,31000.0,31.6417,31.7276,31.6417,31.699,31000.0
2014-04-25 10:30:00,33.2,33.2,33.08,33.12,20600.0,31.6895,31.6895,31.5749,31.6131,20600.0
2014-04-25 10:40:00,33.12,33.17,33.08,33.08,34600.0,31.6131,31.6608,31.5749,31.5749,34600.0
2014-04-25 10:50:00,33.08,33.1,33.05,33.07,23000.0,31.5749,31.594,31.5463,31.5654,23000.0
2014-04-25 11:00:00,33.06,33.07,32.97,33.0,36000.0,31.5558,31.5654,31.4699,31.4986,36000.0
2014-04-25 11:10:00,32.99,33.1,32.99,33.1,22600.0,31.489,31.594,31.489,31.594,22600.0
2014-04-25 11:20:00,33.09,33.19,33.07,33.19,16400.0,31.5845,31.6799,31.5654,31.6799,16400.0
2014-04-25 11:30:00,33.2,33.24,33.2,33.22,17400.0,31.6895,31.7276,31.6895,31.7085,17400.0
2014-04-25 11:40:00,33.22,33.22,33.01,33.05,24000.0,31.7085,31.7085,31.5081,31.5463,24000.0
2014-04-25 11:50:00,33.04,33.09,33.02,33.05,21200.0,31.5367,31.5845,31.5176,31.5463,21200.0
2014-04-25 12:00:00,33.05,33.1,33.02,33.03,19200.0,31.5463,31.594,31.5176,31.5272,19200.0
2014-04-25 12:10:00,33.05,33.09,33.04,33.06,14200.0,31.5463,31.5845,31.5367,31.5558,14200.0
2014-04-25 12:20:00,33.05,33.11,33.05,33.08,11400.0,31.5463,31.6036,31.5463,31.5749,11400.0
2014-04-25 12:30:00,33.07,33.1,33.02,33.02,23000.0,31.5654,31.594,31.5176,31.5176,23000.0
2014-04-25 12:40:00,33.02,33.04,32.99,33.01,8000.0,31.5176,31.5367,31.489,31.5081,8000.0
2014-04-25 12:50:00,33.01,33.02,32.99,33.01,12000.0,31.5081,31.5176,31.489,31.5081,12000.0
2014-04-25 13:00:00,33.01,33.02,32.95,32.97,25600.0,31.5081,31.5176,31.4508,31.4699,25600.0
2014-04-25 13:10:00,32.97,32.97,32.91,32.92,12200.0,31.4699,31.4699,31.4127,31.4222,12200.0
2014-04-25 13:20:00,32.92,32.93,32.88,32.9,12600.0,31.4222,31.4317,31.384,31.4031,12600.0
2014-04-25 13:30:00,32.9,32.91,32.85,32.85,16600.0,31.4031,31.4127,31.3554,31.3554,16600.0
2014-04-25 13:40:00,32.86,32.99,32.86,32.98,19400.0,31.3649,31.489,31.3649,31.4795,19400.0
2014-04-25 13:50:00,32.98,33.03,32.97,33.01,17400.0,31.4795,31.5272,31.4699,31.5081,17400.0
2014-04-25 14:00:00,33.01,33.04,32.98,32.99,12800.0,31.5081,31.5367,31.4795,31.489,12800.0
2014-04-25 14:10:00,32.99,32.99,32.97,32.97,16000.0,31.489,31.489,31.4699,31.4699,16000.0
2014-04-25 14:20:00,32.97,33.02,32.94,33.01,29200.0,31.4699,31.5176,31.4413,31.5081,29200.0
2014-04-25 14:30:00,33.02,33.08,32.96,33.07,34400.0,31.5176,31.5749,31.4604,31.5654,34400.0
2014-04-25 14:40:00,33.07,33.08,33.04,33.05,23600.0,31.5654,31.5749,31.5367,31.5463,23600.0
2014-04-25 14:50:00,33.05,33.09,33.01,33.01,29200.0,31.5463,31.5845,31.5081,31.5081,29200.0
2014-04-25 15:00:00,33.0,33.04,32.99,32.99,23400.0,31.4986,31.5367,31.489,31.489,23400.0
2014-04-25 15:10:00,32.99,33.02,32.93,32.98,43600.0,31.489,31.5176,31.4317,31.4795,43600.0
2014-04-25 15:20:00,32.97,32.98,32.94,32.97,50800.0,31.4699,31.4795,31.4413,31.4699,50800.0
2014-04-25 15:30:00,32.97,32.99,32.93,32.93,99200.0,31.4699,31.489,31.4317,31.4317,99200.0
2014-04-25 15:40:00,32.93,32.95,32.91,32.93,66000.0,31.4317,31.4508,31.4127,31.4317,66000.0
2014-04-25 15:50:00,32.93,32.93,32.86,32.87,127400.0,31.4317,31.4317,31.3649,31.3745,127400.0
2014-04-28 09:30:00,33.03,33.14,32.92,32.92,19600.0,31.5272,31.6322,31.4222,31.4222,19600.0
2014-04-28 09:40:00,32.89,32.9,32.82,32.85,13200.0,31.3936,31.4031,31.3267,31.3554,13200.0
2014-04-28 09:50:00,32.87,33.01,32.85,32.98,8400.0,31.3745,31.5081,31.3554,31.4795,8400.0
2014-04-28 10:00:00,33.02,33.06,32.95,33.02,19400.0,31.5176,31.5558,31.4508,31.5176,19400.0
2014-04-28 10:10:00,33.01,33.1,32.99,33.1,8000.0,31.5081,31.594,31.489,31.594,8000.0
2014-04-28 10:20:00,33.13,33.15,33.07,33.07,10000.0,31.6226,31.6417,31.5654,31.5654,10000.0
2014-04-28 10:30:00,33.1,33.1,33.02,33.02,13000.0,31.594,31.594,31.5176,31.5176,13000.0
2014-04-28 10:40:00,33.02,33.05,33.01,33.02,12600.0,31.5176,31.5463,31.5081,31.5176,12600.0
2014-04-28 10:50:00,33.01,33.01,32.92,32.92,20000.0,31.5081,31.5081,31.4222,31.4222,20000.0
2014-04-28 11:00:00,32.91,32.94,32.86,32.87,23200.0,31.4127,31.4413,31.3649,31.3745,23200.0
2014-04-28 11:10:00,32.87,32.87,32.72,32.76,24800.0,31.3745,31.3745,31.2313,31.2695,24800.0
2014-04-28 11:20:00,32.76,32.8,32.68,32.68,44000.0,31.2695,31.3077,31.1931,31.1931,44000.0
2014-04-28 11:30:00,32.68,32.72,32.66,32.7,18000.0,31.1931,31.2313,31.174,31.2122,18000.0
2014-04-28 11:40:00,32.7,32.71,32.66,32.68,16800.0,31.2122,31.2218,31.174,31.1931,16800.0
2014-04-28 11:50:00,32.7,32.7,32.52,32.56,52400.0,31.2122,31.2122,31.0404,31.0786,52400.0
2014-04-28 12:00:00,32.55,32.6,32.49,32.49,20200.0,31.069,31.1168,31.0118,31.0118,20200.0
2014-04-28 12:10:00,32.51,32.67,32.51,32.62,34000.0,31.0309,31.1836,31.0309,31.1358,34000.0
2014-04-28 12:20:00,32.62,32.65,32.58,32.63,21200.0,31.1358,31.1645,31.0977,31.1454,21200.0
2014-04-28 12:30:00,32.63,32.69,32.6,32.62,19000.0,31.1454,31.2027,31.1168,31.1358,19000.0
2014-04-28 12:40:00,32.63,32.68,32.63,32.66,13000.0,31.1454,31.1931,31.1454,31.174,13000.0
2014-04-28 12:50:00,32.66,32.66,32.6,32.63,19400.0,31.174,31.174,31.1168,31.1454,19400.0
2014-04-28 13:00:00,32.6,32.6,32.52,32.52,9200.0,31.1168,31.1168,31.0404,31.0404,9200.0
2014-04-28 13:10:00,32.52,32.54,32.49,32.51,18600.0,31.0404,31.0595,31.0118,31.0309,18600.0
2014-04-28 13:20:00,32.5,32.53,32.43,32.53,31200.0,31.0213,31.0499,30.9545,31.0499,31200.0
2014-04-28 13:30:00,32.52,32.55,32.45,32.49,27000.0,31.0404,31.069,30.9736,31.0118,27000.0
2014-04-28 13:40:00,32.48,32.54,32.48,32.52,16400.0,31.0022,31.0595,31.0022,31.0404,16400.0
2014-04-28 13:50:00,32.55,32.65,32.55,32.63,59600.0,31.069,31.1645,31.069,31.1454,59600.0
2014-04-28 14:00:00,32.63,32.65,32.53,32.57,47200.0,31.1454,31.1645,31.0499,31.0881,47200.0
2014-04-28 14:10:00,32.58,32.61,32.56,32.58,34800.0,31.0977,31.1263,31.0786,31.0977,34800.0
2014-04-28 14:20:00,32.58,32.63,32.56,32.58,32200.0,31.0977,31.1454,31.0786,31.0977,32200.0
2014-04-28 14:30:00,32.59,32.62,32.55,32.58,27400.0,31.1072,31.1358,31.069,31.0977,27400.0
2014-04-28 14:40:00,32.58,32.62,32.52,32.61,14400.0,31.0977,31.1358,31.0404,31.1263,14400.0
2014-04-28 14:50:00,32.62,32.66,32.6,32.6,13400.0,31.1358,31.174,31.1168,31.1168,13400.0
2014-04-28 15:00:00,32.6,32.69,32.58,32.68,37000.0,31.1168,31.2027,31.0977,31.1931,37000.0
2014-04-28 15:10:00,32.69,32.86,32.69,32.85,29800.0,31.2027,31.3649,31.2027,31.3554,29800.0
2014-04-28 15:20:00,32.85,32.86,32.76,32.77,50400.0,31.3554,31.3649,31.2695,31.279,50400.0
2014-04-28 15:30:00,32.77,32.82,32.76,32.76,35800.0,31.279,31.3267,31.2695,31.2695,35800.0
2014-04-28 15:40:00,32.77,32.79,32.63,32.63,128000.0,31.279,31.2981,31.1454,31.1454,128000.0
2014-04-28 15:50:00,32.64,32.68,32.6,32.63,248000.0,31.1549,31.1931,31.1168,31.1454,248000.0
2014-04-29 09:30:00,32.76,32.82,32.47,32.57,51000.0,31.2695,31.3267,30.9927,31.0881,51000.0
2014-04-29 09:40:00,32.55,32.63,32.51,32.57,33400.0,31.069,31.1454,31.0309,31.0881,33400.0
2014-04-29 09:50:00,32.6,32.65,32.55,32.55,64800.0,31.1168,31.1645,31.069,31.069,64800.0
2014-04-29 10:00:00,32.57,32.66,32.55,32.55,36600.0,31.0881,31.174,31.069,31.069,36600.0
2014-04-29 10:10:00,32.55,32.55,32.44,32.51,39600.0,31.069,31.069,30.964,31.0309,39600.0
2014-04-29 10:20:00,32.52,32.54,32.37,32.38,63200.0,31.0404,31.0595,30.8972,30.9068,63200.0
2014-04-29 10:30:00,32.39,32.59,32.39,32.54,36600.0,30.9163,31.1072,30.9163,31.0595,36600.0
2014-04-29 10:40:00,32.54,32.56,32.47,32.5,80400.0,31.0595,31.0786,30.9927,31.0213,80400.0
2014-04-29 10:50:00,32.5,32.53,32.48,32.49,44600.0,31.0213,31.0499,31.0022,31.0118,44600.0
2014-04-29 11:00:00,32.49,32.52,32.49,32.52,61400.0,31.0118,31.0404,31.0118,31.0404,61400.0
2014-04-29 11:10:00,32.51,32.51,32.43,32.44,52200.0,31.0309,31.0309,30.9545,30.964,52200.0
2014-04-29 11:20:00,32.45,32.51,32.41,32.49,78600.0,30.9736,31.0309,30.9354,31.0118,78600.0
2014-04-29 11:30:00,32.5,32.51,32.43,32.44,76200.0,31.0213,31.0309,30.9545,30.964,76200.0
2014-04-29 11:40:00,32.43,32.43,32.33,32.37,64000.0,30.9545,30.9545,30.859,30.8972,64000.0
2014-04-29 11:50:00,32.36,32.42,32.36,32.39,46000.0,30.8877,30.9449,30.8877,30.9163,46000.0
2014-04-29 12:00:00,32.41,32.51,32.4,32.49,70000.0,30.9354,31.0309,30.9259,31.0118,70000.0
2014-04-29 12:10:00,32.5,32.51,32.49,32.5,76600.0,31.0213,31.0309,31.0118,31.0213,76600.0
2014-04-29 12:20:00,32.5,32.54,32.49,32.52,59200.0,31.0213,31.0595,31.0118,31.0404,59200.0
2014-04-29 12:30:00,32.54,32.56,32.49,32.52,37800.0,31.0595,31.0786,31.0118,31.0404,37800.0
2014-04-29 12:40:00,32.52,32.54,32.49,32.51,17800.0,31.0404,31.0595,31.0118,31.0309,17800.0
2014-04-29 12:50:00,32.51,32.54,32.5,32.52,45200.0,31.0309,31.0595,31.0213,31.0404,45200.0
2014-04-29 13:00:00,32.52,32.56,32.51,32.55,38600.0,31.0404,31.0786,31.0309,31.069,38600.0
2014-04-29 13:10:00,32.55,32.56,32.5,32.5,46800.0,31.069,31.0786,31.0213,31.0213,46800.0
2014-04-29 13:20:00,32.5,32.55,32.49,32.53,29000.0,31.0213,31.069,31.0118,31.0499,29000.0
2014-04-29 13:30:00,32.53,32.54,32.49,32.51,41400.0,31.0499,31.0595,31.0118,31.0309,41400.0
2014-04-29 13:40:00,32.52,32.54,32.49,32.54,34800.0,31.0404,31.0595,31.0118,31.0595,34800.0
2014-04-29 13:50:00,32.54,32.6,32.54,32.6,40200.0,31.0595,31.1168,31.0595,31.1168,40200.0
2014-04-29 14:00:00,32.59,32.69,32.59,32.69,33800.0,31.1072,31.2027,31.1072,31.2027,33800.0
2014-04-29 14:10:00,32.68,32.74,32.65,32.69,41600.0,31.1931,31.2504,31.1645,31.2027,41600.0
2014-04-29 14:20:00,32.69,32.77,32.69,32.74,52000.0,31.2027,31.279,31.2027,31.2504,52000.0
2014-04-29 14:30:00,32.74,32.76,32.63,32.64,28400.0,31.2504,31.2695,31.1454,31.1549,28400.0
2014-04-29 14:40:00,32.63,32.66,32.62,32.64,50200.0,31.1454,31.174,31.1358,31.1549,50200.0
2014-04-29 14:50:00,32.63,32.68,32.63,32.65,37800.0,31.1454,31.1931,31.1454,31.1645,37800.0
2014-04-29 15:00:00,32.66,32.73,32.65,32.73,42600.0,31.174,31.2408,31.1645,31.2408,42600.0
2014-04-29 15:10:00,32.72,32.74,32.7,32.71,53800.0,31.2313,31.2504,31.2122,31.2218,53800.0
2014-04-29 15:20:00,32.7,32.77,32.68,32.77,51800.0,31.2122,31.279,31.1931,31.279,51800.0
2014-04-29 15:30:00,32.77,32.81,32.77,32.8,78200.0,31.279,31.3172,31.279,31.3077,78200.0
2014-04-29 15:40:00,32.8,32.87,32.78,32.83,89400.0,31.3077,31.3745,31.2886,31.3363,89400.0
2014-04-29 15:50:00,32.83,32.83,32.73,32.77,178000.0,31.3363,31.3363,31.2408,31.279,178000.0
2014-04-30 09:30:00,32.77,32.91,32.73,32.8,30400.0,31.279,31.4127,31.2408,31.3077,30400.0
2014-04-30 09:40:00,32.79,32.87,32.74,32.76,22600.0,31.2981,31.3745,31.2504,31.2695,22600.0
2014-04-30 09:50:00,32.72,32.77,32.59,32.7,35800.0,31.2313,31.279,31.1072,31.2122,35800.0
2014-04-30 10:00:00,32.7,32.7,32.6,32.65,17000.0,31.2122,31.2122,31.1168,31.1645,17000.0
2014-04-30 10:10:00,32.68,32.72,32.65,32.69,28000.0,31.1931,31.2313,31.1645,31.2027,28000.0
2014-04-30 10:20:00,32.69,32.74,32.63,32.74,32200.0,31.2027,31.2504,31.1454,31.2504,32200.0
2014-04-30 10:30:00,32.77,32.78,32.74,32.78,9200.0,31.279,31.2886,31.2504,31.2886,9200.0
2014-04-30 10:40:00,32.8,32.93,32.8,32.93,13000.0,31.3077,31.4317,31.3077,31.4317,13000.0
2014-04-30 10:50:00,32.93,33.01,32.92,32.97,14000.0,31.4317,31.5081,31.4222,31.4699,14000.0
2014-04-30 11:00:00,32.97,32.99,32.92,32.92,17200.0,31.4699,31.489,31.4222,31.4222,17200.0
2014-04-30 11:10:00,32.92,32.93,32.84,32.91,21400.0,31.4222,31.4317,31.3458,31.4127,21400.0
2014-04-30 11:20:00,32.9,32.97,32.88,32.96,18800.0,31.4031,31.4699,31.384,31.4604,18800.0
2014-04-30 11:30:00,32.98,33.0,32.96,33.0,15200.0,31.4795,31.4986,31.4604,31.4986,15200.0
2014-04-30 11:40:00,33.01,33.02,32.99,32.99,14400.0,31.5081,31.5176,31.489,31.489,14400.0
2014-04-30 11:50:00,33.0,33.02,32.99,32.99,7000.0,31.4986,31.5176,31.489,31.489,7000.0
2014-04-30 12:00:00,33.01,33.02,32.98,32.99,16600.0,31.5081,31.5176,31.4795,31.489,16600.0
2014-04-30 12:10:00,33.01,33.02,32.99,33.01,7000.0,31.5081,31.5176,31.489,31.5081,7000.0
2014-04-30 12:20:00,33.01,33.02,32.99,33.02,11400.0,31.5081,31.5176,31.489,31.5176,11400.0
2014-04-30 12:30:00,33.02,33.15,33.01,33.1,164600.0,31.5176,31.6417,31.5081,31.594,164600.0
2014-04-30 12:40:00,33.09,33.12,33.07,33.12,7000.0,31.5845,31.6131,31.5654,31.6131,7000.0
2014-04-30 12:50:00,33.12,33.15,33.1,33.15,8600.0,31.6131,31.6417,31.594,31.6417,8600.0
2014-04-30 13:00:00,33.15,33.17,33.15,33.17,8800.0,31.6417,31.6608,31.6417,31.6608,8800.0
2014-04-30 13:10:00,33.16,33.17,33.14,33.14,14200.0,31.6513,31.6608,31.6322,31.6322,14200.0
2014-04-30 13:20:00,33.15,33.22,33.13,33.22,12000.0,31.6417,31.7085,31.6226,31.7085,12000.0
2014-04-30 13:30:00,33.22,33.22,33.18,33.18,10000.0,31.7085,31.7085,31.6704,31.6704,10000.0
2014-04-30 13:40:00,33.17,33.19,33.16,33.18,14600.0,31.6608,31.6799,31.6513,31.6704,14600.0
2014-04-30 13:50:00,33.18,33.19,33.15,33.15,12200.0,31.6704,31.6799,31.6417,31.6417,12200.0
2014-04-30 14:00:00,33.14,33.24,33.09,33.2,27800.0,31.6322,31.7276,31.5845,31.6895,27800.0
2014-04-30 14:10:00,33.18,33.19,33.08,33.18,22400.0,31.6704,31.6799,31.5749,31.6704,22400.0
2014-04-30 14:20:00,33.17,33.21,33.15,33.16,12800.0,31.6608,31.699,31.6417,31.6513,12800.0
2014-04-30 14:30:00,33.17,33.23,33.16,33.16,19000.0,31.6608,31.7181,31.6513,31.6513,19000.0
2014-04-30 14:40:00,33.15,33.27,33.15,33.26,31400.0,31.6417,31.7563,31.6417,31.7467,31400.0
2014-04-30 14:50:00,33.26,33.32,33.24,33.26,21600.0,31.7467,31.804,31.7276,31.7467,21600.0
2014-04-30 15:00:00,33.26,33.29,33.23,33.24,27200.0,31.7467,31.7754,31.7181,31.7276,27200.0
2014-04-30 15:10:00,33.24,33.29,33.22,33.29,39000.0,31.7276,31.7754,31.7085,31.7754,39000.0
2014-04-30 15:20:00,33.29,33.33,33.24,33.33,32800.0,31.7754,31.8135,31.7276,31.8135,32800.0
2014-04-30 15:30:00,33.34,33.4,33.34,33.38,53600.0,31.8231,31.8804,31.8231,31.8613,53600.0
2014-04-30 15:40:00,33.38,33.41,33.34,33.37,46600.0,31.8613,31.8899,31.8231,31.8517,46600.0
2014-04-30 15:50:00,33.37,33.45,33.35,33.42,192000.0,31.8517,31.9281,31.8326,31.8994,192000.0
2014-05-01 09:30:00,33.5,33.83,33.38,33.83,119200.0,31.9758,32.2908,31.8613,32.2908,119200.0
2014-05-01 09:40:00,33.83,33.83,33.43,33.53,218400.0,32.2908,32.2908,31.909,32.0044,218400.0
2014-05-01 09:50:00,33.59,33.63,33.43,33.43,16000.0,32.0617,32.0999,31.909,31.909,16000.0
2014-05-01 10:00:00,33.44,33.53,33.35,33.38,55200.0,31.9185,32.0044,31.8326,31.8613,55200.0
2014-05-01 10:10:00,33.38,33.4,33.34,33.39,24200.0,31.8613,31.8804,31.8231,31.8708,24200.0
2014-05-01 10:20:00,33.39,33.49,33.36,33.49,30600.0,31.8708,31.9663,31.8422,31.9663,30600.0
2014-05-01 10:30:00,33.48,33.59,33.45,33.59,16800.0,31.9567,32.0617,31.9281,32.0617,16800.0
2014-05-01 10:40:00,33.58,33.6,33.57,33.58,26200.0,32.0522,32.0713,32.0426,32.0522,26200.0
2014-05-01 10:50:00,33.58,33.63,33.52,33.6,76200.0,32.0522,32.0999,31.9949,32.0713,76200.0
2014-05-01 11:00:00,33.6,33.6,33.54,33.55,50600.0,32.0713,32.0713,32.014,32.0235,50600.0
2014-05-01 11:10:00,33.57,33.57,33.53,33.54,13200.0,32.0426,32.0426,32.0044,32.014,13200.0
2014-05-01 11:20:00,33.54,33.61,33.52,33.6,18400.0,32.014,32.0808,31.9949,32.0713,18400.0
2014-05-01 11:30:00,33.59,33.62,33.55,33.55,43600.0,32.0617,32.0903,32.0235,32.0235,43600.0
2014-05-01 11:40:00,33.54,33.58,33.5,33.51,11400.0,32.014,32.0522,31.9758,31.9854,11400.0
2014-05-01 11:50:00,33.52,33.52,33.45,33.46,17000.0,31.9949,31.9949,31.9281,31.9376,17000.0
2014-05-01 12:00:00,33.45,33.49,33.44,33.48,39200.0,31.9281,31.9663,31.9185,31.9567,39200.0
2014-05-01 12:10:00,33.49,33.49,33.44,33.45,9000.0,31.9663,31.9663,31.9185,31.9281,9000.0
2014-05-01 12:20:00,33.43,33.46,33.4,33.42,18800.0,31.909,31.9376,31.8804,31.8994,18800.0
2014-05-01 12:30:00,33.42,33.43,33.37,33.37,19000.0,31.8994,31.909,31.8517,31.8517,19000.0
2014-05-01 12:40:00,33.37,33.37,33.3,33.33,11600.0,31.8517,31.8517,31.7849,31.8135,11600.0
2014-05-01 12:50:00,33.33,33.35,33.31,33.33,14200.0,31.8135,31.8326,31.7945,31.8135,14200.0
2014-05-01 13:00:00,33.34,33.35,33.31,33.35,19600.0,31.8231,31.8326,31.7945,31.8326,19600.0
2014-05-01 13:10:00,33.34,33.34,33.26,33.27,11800.0,31.8231,31.8231,31.7467,31.7563,11800.0
2014-05-01 13:20:00,33.26,33.29,33.25,33.26,13400.0,31.7467,31.7754,31.7372,31.7467,13400.0
2014-05-01 13:30:00,33.26,33.26,33.23,33.26,21000.0,31.7467,31.7467,31.7181,31.7467,21000.0
2014-05-01 13:40:00,33.26,33.26,33.18,33.19,17600.0,31.7467,31.7467,31.6704,31.6799,17600.0
2014-05-01 13:50:00,33.18,33.18,33.12,33.17,15200.0,31.6704,31.6704,31.6131,31.6608,15200.0
2014-05-01 14:00:00,33.17,33.23,33.13,33.23,24600.0,31.6608,31.7181,31.6226,31.7181,24600.0
2014-05-01 14:10:00,33.24,33.26,33.18,33.18,30000.0,31.7276,31.7467,31.6704,31.6704,30000.0
2014-05-01 14:20:00,33.19,33.21,33.15,33.15,24800.0,31.6799,31.699,31.6417,31.6417,24800.0
2014-05-01 14:30:00,33.16,33.19,33.1,33.11,20600.0,31.6513,31.6799,31.594,31.6036,20600.0
2014-05-01 14:40:00,33.11,33.16,33.08,33.15,35000.0,31.6036,31.6513,31.5749,31.6417,35000.0
2014-05-01 14:50:00,33.17,33.17,33.09,33.13,11800.0,31.6608,31.6608,31.5845,31.6226,11800.0
2014-05-01 15:00:00,33.13,33.15,33.12,33.13,24600.0,31.6226,31.6417,31.6131,31.6226,24600.0
2014-05-01 15:10:00,33.13,33.21,33.12,33.19,26800.0,31.6226,31.699,31.6131,31.6799,26800.0
2014-05-01 15:20:00,33.19,33.2,33.09,33.1,43000.0,31.6799,31.6895,31.5845,31.594,43000.0
2014-05-01 15:30:00,33.1,33.12,33.06,33.06,57600.0,31.594,31.6131,31.5558,31.5558,57600.0
2014-05-01 15:40:00,33.06,33.08,32.98,32.99,83600.0,31.5558,31.5749,31.4795,31.489,83600.0
2014-05-01 15:50:00,32.99,33.05,32.98,33.02,193200.0,31.489,31.5463,31.4795,31.5176,193200.0
2014-05-02 09:30:00,33.09,33.27,32.99,33.27,30000.0,31.5845,31.7563,31.489,31.7563,30000.0
2014-05-02 09:40:00,33.33,33.38,33.28,33.29,24400.0,31.8135,31.8613,31.7658,31.7754,24400.0
2014-05-02 09:50:00,33.27,33.4,33.27,33.35,26200.0,31.7563,31.8804,31.7563,31.8326,26200.0
2014-05-02 10:00:00,33.38,33.52,33.35,33.5,18000.0,31.8613,31.9949,31.8326,31.9758,18000.0
2014-05-02 10:10:00,33.52,33.6,33.47,33.52,38800.0,31.9949,32.0713,31.9472,31.9949,38800.0
2014-05-02 10:20:00,33.49,33.54,33.45,33.45,31800.0,31.9663,32.014,31.9281,31.9281,31800.0
2014-05-02 10:30:00,33.49,33.58,33.49,33.55,35400.0,31.9663,32.0522,31.9663,32.0235,35400.0
2014-05-02 10:40:00,33.55,33.56,33.29,33.3,41000.0,32.0235,32.0331,31.7754,31.7849,41000.0
2014-05-02 10:50:00,33.29,33.42,33.24,33.41,25400.0,31.7754,31.8994,31.7276,31.8899,25400.0
2014-05-02 11:00:00,33.38,33.47,33.38,33.45,15600.0,31.8613,31.9472,31.8613,31.9281,15600.0
2014-05-02 11:10:00,33.45,33.45,33.29,33.38,122800.0,31.9281,31.9281,31.7754,31.8613,122800.0
2014-05-02 11:20:00,33.38,33.42,33.35,33.38,22200.0,31.8613,31.8994,31.8326,31.8613,22200.0
2014-05-02 11:30:00,33.37,33.47,33.37,33.38,33600.0,31.8517,31.9472,31.8517,31.8613,33600.0
2014-05-02 11:40:00,33.38,33.45,33.35,33.43,32800.0,31.8613,31.9281,31.8326,31.909,32800.0
2014-05-02 11:50:00,33.44,33.46,33.39,33.39,29800.0,31.9185,31.9376,31.8708,31.8708,29800.0
2014-05-02 12:00:00,33.42,33.47,33.4,33.4,41600.0,31.8994,31.9472,31.8804,31.8804,41600.0
2014-05-02 12:10:00,33.4,33.45,33.38,33.45,17800.0,31.8804,31.9281,31.8613,31.9281,17800.0
2014-05-02 12:20:00,33.45,33.47,33.43,33.46,21400.0,31.9281,31.9472,31.909,31.9376,21400.0
2014-05-02 12:30:00,33.46,33.47,33.43,33.47,29000.0,31.9376,31.9472,31.909,31.9472,29000.0
2014-05-02 12:40:00,33.47,33.47,33.42,33.44,46000.0,31.9472,31.9472,31.8994,31.9185,46000.0
2014-05-02 12:50:00,33.43,33.45,33.41,33.45,17600.0,31.909,31.9281,31.8899,31.9281,17600.0
2014-05-02 13:00:00,33.44,33.44,33.38,33.38,14400.0,31.9185,31.9185,31.8613,31.8613,14400.0
2014-05-02 13:10:00,33.38,33.4,33.31,33.32,25200.0,31.8613,31.8804,31.7945,31.804,25200.0
2014-05-02 13:20:00,33.32,33.38,33.31,33.35,17200.0,31.804,31.8613,31.7945,31.8326,17200.0
2014-05-02 13:30:00,33.35,33.41,33.34,33.4,31200.0,31.8326,31.8899,31.8231,31.8804,31200.0
2014-05-02 13:40:00,33.4,33.42,33.37,33.39,31600.0,31.8804,31.8994,31.8517,31.8708,31600.0
2014-05-02 13:50:00,33.4,33.4,33.36,33.38,17600.0,31.8804,31.8804,31.8422,31.8613,17600.0
2014-05-02 14:00:00,33.38,33.41,33.35,33.37,40200.0,31.8613,31.8899,31.8326,31.8517,40200.0
2014-05-02 14:10:00,33.37,33.38,33.35,33.38,62800.0,31.8517,31.8613,31.8326,31.8613,62800.0
2014-05-02 14:20:00,33.38,33.39,33.34,33.37,44000.0,31.8613,31.8708,31.8231,31.8517,44000.0
2014-05-02 14:30:00,33.37,33.39,33.36,33.38,31000.0,31.8517,31.8708,31.8422,31.8613,31000.0
2014-05-02 14:40:00,33.37,33.41,33.37,33.41,25800.0,31.8517,31.8899,31.8517,31.8899,25800.0
2014-05-02 14:50:00,33.42,33.48,33.42,33.42,33000.0,31.8994,31.9567,31.8994,31.8994,33000.0
2014-05-02 15:00:00,33.42,33.43,33.4,33.41,29000.0,31.8994,31.909,31.8804,31.8899,29000.0
2014-05-02 15:10:00,33.42,33.42,33.35,33.35,25400.0,31.8994,31.8994,31.8326,31.8326,25400.0
2014-05-02 15:20:00,33.37,33.38,33.33,33.34,31000.0,31.8517,31.8613,31.8135,31.8231,31000.0
2014-05-02 15:30:00,33.34,33.35,33.32,33.35,43200.0,31.8231,31.8326,31.804,31.8326,43200.0
2014-05-02 15:40:00,33.35,33.35,33.32,33.34,46200.0,31.8326,31.8326,31.804,31.8231,46200.0
2014-05-02 15:50:00,33.34,33.37,33.32,33.33,95400.0,31.8231,31.8517,31.804,31.8135,95400.0
2014-05-05 09:30:00,33.12,33.18,32.87,33.18,46400.0,31.6131,31.6704,31.3745,31.6704,46400.0
2014-05-05 09:40:00,33.2,33.21,32.99,33.01,105400.0,31.6895,31.699,31.489,31.5081,105400.0
2014-05-05 09:50:00,33.07,33.42,33.02,33.38,68000.0,31.5654,31.8994,31.5176,31.8613,68000.0
2014-05-05 10:00:00,33.41,33.41,33.26,33.27,24600.0,31.8899,31.8899,31.7467,31.7563,24600.0
2014-05-05 10:10:00,33.29,33.35,33.24,33.35,24600.0,31.7754,31.8326,31.7276,31.8326,24600.0
2014-05-05 10:20:00,33.35,33.37,33.26,33.27,34000.0,31.8326,31.8517,31.7467,31.7563,34000.0
2014-05-05 10:30:00,33.27,33.34,33.27,33.3,49600.0,31.7563,31.8231,31.7563,31.7849,49600.0
2014-05-05 10:40:00,33.31,33.39,33.25,33.25,41200.0,31.7945,31.8708,31.7372,31.7372,41200.0
2014-05-05 10:50:00,33.26,33.31,33.23,33.24,26600.0,31.7467,31.7945,31.7181,31.7276,26600.0
2014-05-05 11:00:00,33.24,33.24,33.13,33.17,19800.0,31.7276,31.7276,31.6226,31.6608,19800.0
2014-05-05 11:10:00,33.17,33.24,33.16,33.19,12400.0,31.6608,31.7276,31.6513,31.6799,12400.0
2014-05-05 11:20:00,33.21,33.24,33.16,33.2,21400.0,31.699,31.7276,31.6513,31.6895,21400.0
2014-05-05 11:30:00,33.22,33.25,33.21,33.22,27200.0,31.7085,31.7372,31.699,31.7085,27200.0
2014-05-05 11:40:00,33.24,33.26,33.2,33.24,17200.0,31.7276,31.7467,31.6895,31.7276,17200.0
2014-05-05 11:50:00,33.23,33.24,33.21,33.23,29000.0,31.7181,31.7276,31.699,31.7181,29000.0
2014-05-05 12:00:00,33.22,33.24,33.22,33.22,17000.0,31.7085,31.7276,31.7085,31.7085,17000.0
2014-05-05 12:10:00,33.21,33.29,33.21,33.27,47000.0,31.699,31.7754,31.699,31.7563,47000.0
2014-05-05 12:20:00,33.27,33.31,33.24,33.27,41400.0,31.7563,31.7945,31.7276,31.7563,41400.0
2014-05-05 12:30:00,33.27,33.3,33.24,33.26,28800.0,31.7563,31.7849,31.7276,31.7467,28800.0
2014-05-05 12:40:00,33.26,33.27,33.23,33.26,14400.0,31.7467,31.7563,31.7181,31.7467,14400.0
2014-05-05 12:50:00,33.26,33.27,33.24,33.25,13000.0,31.7467,31.7563,31.7276,31.7372,13000.0
2014-05-05 13:00:00,33.26,33.26,33.21,33.22,26000.0,31.7467,31.7467,31.699,31.7085,26000.0
2014-05-05 13:10:00,33.22,33.26,33.19,33.26,22400.0,31.7085,31.7467,31.6799,31.7467,22400.0
2014-05-05 13:20:00,33.26,33.3,33.26,33.29,13800.0,31.7467,31.7849,31.7467,31.7754,13800.0
2014-05-05 13:30:00,33.3,33.37,33.3,33.37,16200.0,31.7849,31.8517,31.7849,31.8517,16200.0
2014-05-05 13:40:00,33.35,33.41,33.34,33.41,9000.0,31.8326,31.8899,31.8231,31.8899,9000.0
2014-05-05 13:50:00,33.41,33.43,33.4,33.42,20800.0,31.8899,31.909,31.8804,31.8994,20800.0
2014-05-05 14:00:00,33.41,33.47,33.41,33.47,13600.0,31.8899,31.9472,31.8899,31.9472,13600.0
2014-05-05 14:10:00,33.47,33.48,33.45,33.48,16400.0,31.9472,31.9567,31.9281,31.9567,16400.0
2014-05-05 14:20:00,33.48,33.49,33.46,33.47,18400.0,31.9567,31.9663,31.9376,31.9472,18400.0
2014-05-05 14:30:00,33.47,33.47,33.42,33.44,17800.0,31.9472,31.9472,31.8994,31.9185,17800.0
2014-05-05 14:40:00,33.44,33.48,33.43,33.48,29000.0,31.9185,31.9567,31.909,31.9567,29000.0
2014-05-05 14:50:00,33.47,33.47,33.44,33.45,14200.0,31.9472,31.9472,31.9185,31.9281,14200.0
2014-05-05 15:00:00,33.45,33.45,33.42,33.44,19000.0,31.9281,31.9281,31.8994,31.9185,19000.0
2014-05-05 15:10:00,33.45,33.48,33.44,33.45,26200.0,31.9281,31.9567,31.9185,31.9281,26200.0
2014-05-05 15:20:00,33.45,33.48,33.43,33.48,16400.0,31.9281,31.9567,31.909,31.9567,16400.0
2014-05-05 15:30:00,33.48,33.5,33.48,33.49,34400.0,31.9567,31.9758,31.9567,31.9663,34400.0
2014-05-05 15:40:00,33.49,33.49,33.43,33.45,32200.0,31.9663,31.9663,31.909,31.9281,32200.0
2014-05-05 15:50:00,33.44,33.47,33.44,33.44,78800.0,31.9185,31.9472,31.9185,31.9185,78800.0
2014-05-06 09:30:00,33.34,33.4,33.23,33.34,19600.0,31.8231,31.8804,31.7181,31.8231,19600.0
2014-05-06 09:40:00,33.32,33.51,33.27,33.47,21800.0,31.804,31.9854,31.7563,31.9472,21800.0
2014-05-06 09:50:00,33.44,33.49,33.32,33.42,68600.0,31.9185,31.9663,31.804,31.8994,68600.0
2014-05-06 10:00:00,33.44,33.48,33.4,33.45,43000.0,31.9185,31.9567,31.8804,31.9281,43000.0
2014-05-06 10:10:00,33.44,33.6,33.44,33.57,27600.0,31.9185,32.0713,31.9185,32.0426,27600.0
2014-05-06 10:20:00,33.57,33.67,33.57,33.66,20400.0,32.0426,32.1381,32.0426,32.1285,20400.0
2014-05-06 10:30:00,33.66,33.7,33.63,33.63,14400.0,32.1285,32.1667,32.0999,32.0999,14400.0
2014-05-06 10:40:00,33.62,33.66,33.59,33.63,25800.0,32.0903,32.1285,32.0617,32.0999,25800.0
2014-05-06 10:50:00,33.63,33.63,33.53,33.54,77600.0,32.0999,32.0999,32.0044,32.014,77600.0
2014-05-06 11:00:00,33.54,33.58,33.37,33.52,193200.0,32.014,32.0522,31.8517,31.9949,193200.0
2014-05-06 11:10:00,33.49,33.61,33.49,33.6,85400.0,31.9663,32.0808,31.9663,32.0713,85400.0
2014-05-06 11:20:00,33.61,33.62,33.55,33.58,13400.0,32.0808,32.0903,32.0235,32.0522,13400.0
2014-05-06 11:30:00,33.58,33.6,33.56,33.6,9800.0,32.0522,32.0713,32.0331,32.0713,9800.0
2014-05-06 11:40:00,33.58,33.6,33.55,33.57,8400.0,32.0522,32.0713,32.0235,32.0426,8400.0
2014-05-06 11:50:00,33.56,33.63,33.56,33.62,10200.0,32.0331,32.0999,32.0331,32.0903,10200.0
2014-05-06 12:00:00,33.63,33.64,33.6,33.6,9200.0,32.0999,32.1094,32.0713,32.0713,9200.0
2014-05-06 12:10:00,33.62,33.62,33.58,33.58,7600.0,32.0903,32.0903,32.0522,32.0522,7600.0
2014-05-06 12:20:00,33.58,33.6,33.55,33.58,8400.0,32.0522,32.0713,32.0235,32.0522,8400.0
2014-05-06 12:30:00,33.58,33.62,33.58,33.62,11600.0,32.0522,32.0903,32.0522,32.0903,11600.0
2014-05-06 12:40:00,33.61,33.61,33.56,33.58,43000.0,32.0808,32.0808,32.0331,32.0522,43000.0
2014-05-06 12:50:00,33.57,33.63,33.57,33.63,9600.0,32.0426,32.0999,32.0426,32.0999,9600.0
2014-05-06 13:00:00,33.63,33.64,33.59,33.59,13000.0,32.0999,32.1094,32.0617,32.0617,13000.0
2014-05-06 13:10:00,33.59,33.62,33.58,33.62,14000.0,32.0617,32.0903,32.0522,32.0903,14000.0
2014-05-06 13:20:00,33.62,33.63,33.54,33.58,15400.0,32.0903,32.0999,32.014,32.0522,15400.0
2014-05-06 13:30:00,33.57,33.61,33.55,33.55,29600.0,32.0426,32.0808,32.0235,32.0235,29600.0
2014-05-06 13:40:00,33.54,33.54,33.45,33.5,22200.0,32.014,32.014,31.9281,31.9758,22200.0
2014-05-06 13:50:00,33.51,33.55,33.49,33.49,14800.0,31.9854,32.0235,31.9663,31.9663,14800.0
2014-05-06 14:00:00,33.49,33.49,33.43,33.49,14400.0,31.9663,31.9663,31.909,31.9663,14400.0
2014-05-06 14:10:00,33.49,33.58,33.48,33.58,19600.0,31.9663,32.0522,31.9567,32.0522,19600.0
2014-05-06 14:20:00,33.56,33.56,33.47,33.49,15400.0,32.0331,32.0331,31.9472,31.9663,15400.0
2014-05-06 14:30:00,33.49,33.52,33.44,33.49,15800.0,31.9663,31.9949,31.9185,31.9663,15800.0
2014-05-06 14:40:00,33.48,33.52,33.46,33.46,12600.0,31.9567,31.9949,31.9376,31.9376,12600.0
2014-05-06 14:50:00,33.44,33.49,33.44,33.49,21600.0,31.9185,31.9663,31.9185,31.9663,21600.0
2014-05-06 15:00:00,33.48,33.48,33.42,33.46,40800.0,31.9567,31.9567,31.8994,31.9376,40800.0
2014-05-06 15:10:00,33.46,33.5,33.45,33.48,27000.0,31.9376,31.9758,31.9281,31.9567,27000.0
2014-05-06 15:20:00,33.47,33.49,33.46,33.47,33400.0,31.9472,31.9663,31.9376,31.9472,33400.0
2014-05-06 15:30:00,33.46,33.49,33.46,33.47,30400.0,31.9376,31.9663,31.9376,31.9472,30400.0
2014-05-06 15:40:00,33.48,33.49,33.41,33.49,61400.0,31.9567,31.9663,31.8899,31.9663,61400.0
2014-05-06 15:50:00,33.5,33.5,33.45,33.46,150600.0,31.9758,31.9758,31.9281,31.9376,150600.0
2014-05-07 09:30:00,33.48,33.63,33.48,33.51,11400.0,31.9567,32.0999,31.9567,31.9854,11400.0
2014-05-07 09:40:00,33.51,33.63,33.43,33.63,26400.0,31.9854,32.0999,31.909,32.0999,26400.0
2014-05-07 09:50:00,33.66,33.66,33.4,33.47,41000.0,32.1285,32.1285,31.8804,31.9472,41000.0
2014-05-07 10:00:00,33.47,33.59,33.3,33.31,48800.0,31.9472,32.0617,31.7849,31.7945,48800.0
2014-05-07 10:10:00,33.29,33.32,33.17,33.3,21400.0,31.7754,31.804,31.6608,31.7849,21400.0
2014-05-07 10:20:00,33.3,33.35,33.25,33.35,12800.0,31.7849,31.8326,31.7372,31.8326,12800.0
2014-05-07 10:30:00,33.35,33.51,33.33,33.5,25800.0,31.8326,31.9854,31.8135,31.9758,25800.0
2014-05-07 10:40:00,33.51,33.54,33.43,33.47,27000.0,31.9854,32.014,31.909,31.9472,27000.0
2014-05-07 10:50:00,33.47,33.48,33.35,33.41,39400.0,31.9472,31.9567,31.8326,31.8899,39400.0
2014-05-07 11:00:00,33.38,33.38,33.31,33.31,19000.0,31.8613,31.8613,31.7945,31.7945,19000.0
2014-05-07 11:10:00,33.34,33.35,33.29,33.3,14400.0,31.8231,31.8326,31.7754,31.7849,14400.0
2014-05-07 11:20:00,33.27,33.29,33.23,33.28,14000.0,31.7563,31.7754,31.7181,31.7658,14000.0
2014-05-07 11:30:00,33.28,33.44,33.24,33.42,130200.0,31.7658,31.9185,31.7276,31.8994,130200.0
2014-05-07 11:40:00,33.44,33.57,33.41,33.54,11200.0,31.9185,32.0426,31.8899,32.014,11200.0
2014-05-07 11:50:00,33.54,33.6,33.52,33.56,10600.0,32.014,32.0713,31.9949,32.0331,10600.0
2014-05-07 12:00:00,33.56,33.56,33.52,33.56,6400.0,32.0331,32.0331,31.9949,32.0331,6400.0
2014-05-07 12:10:00,33.57,33.62,33.57,33.62,23200.0,32.0426,32.0903,32.0426,32.0903,23200.0
2014-05-07 12:20:00,33.63,33.67,33.62,33.62,14400.0,32.0999,32.1381,32.0903,32.0903,14400.0
2014-05-07 12:30:00,33.63,33.67,33.63,33.63,16600.0,32.0999,32.1381,32.0999,32.0999,16600.0
2014-05-07 12:40:00,33.63,33.63,33.56,33.58,13000.0,32.0999,32.0999,32.0331,32.0522,13000.0
2014-05-07 12:50:00,33.57,33.57,33.48,33.52,20000.0,32.0426,32.0426,31.9567,31.9949,20000.0
2014-05-07 13:00:00,33.51,33.56,33.47,33.5,23000.0,31.9854,32.0331,31.9472,31.9758,23000.0
2014-05-07 13:10:00,33.5,33.62,33.49,33.61,19800.0,31.9758,32.0903,31.9663,32.0808,19800.0
2014-05-07 13:20:00,33.6,33.65,33.58,33.62,33400.0,32.0713,32.119,32.0522,32.0903,33400.0
2014-05-07 13:30:00,33.62,33.7,33.62,33.67,23200.0,32.0903,32.1667,32.0903,32.1381,23200.0
2014-05-07 13:40:00,33.67,33.67,33.62,33.63,20800.0,32.1381,32.1381,32.0903,32.0999,20800.0
2014-05-07 13:50:00,33.61,33.66,33.61,33.62,28800.0,32.0808,32.1285,32.0808,32.0903,28800.0
2014-05-07 14:00:00,33.61,33.66,33.6,33.65,36000.0,32.0808,32.1285,32.0713,32.119,36000.0
2014-05-07 14:10:00,33.67,33.7,33.63,33.67,21800.0,32.1381,32.1667,32.0999,32.1381,21800.0
2014-05-07 14:20:00,33.67,33.7,33.64,33.67,24400.0,32.1381,32.1667,32.1094,32.1381,24400.0
2014-05-07 14:30:00,33.68,33.7,33.67,33.68,16000.0,32.1476,32.1667,32.1381,32.1476,16000.0
2014-05-07 14:40:00,33.69,33.74,33.68,33.71,17000.0,32.1572,32.2049,32.1476,32.1763,17000.0
2014-05-07 14:50:00,33.71,33.73,33.65,33.65,31200.0,32.1763,32.1953,32.119,32.119,31200.0
2014-05-07 15:00:00,33.65,33.65,33.63,33.65,39400.0,32.119,32.119,32.0999,32.119,39400.0
2014-05-07 15:10:00,33.65,33.71,33.65,33.7,47400.0,32.119,32.1763,32.119,32.1667,47400.0
2014-05-07 15:20:00,33.7,33.72,33.66,33.72,33200.0,32.1667,32.1858,32.1285,32.1858,33200.0
2014-05-07 15:30:00,33.72,33.75,33.71,33.75,34200.0,32.1858,32.2144,32.1763,32.2144,34200.0
2014-05-07 15:40:00,33.74,33.82,33.74,33.79,38600.0,32.2049,32.2812,32.2049,32.2526,38600.0
2014-05-07 15:50:00,33.77,33.83,33.77,33.81,91000.0,32.2335,32.2908,32.2335,32.2717,91000.0
2014-05-08 09:30:00,33.81,34.1,33.8,34.1,27800.0,32.2717,32.5485,32.2622,32.5485,27800.0
2014-05-08 09:40:00,34.07,34.34,34.07,34.31,37000.0,32.5199,32.7776,32.5199,32.749,37000.0
2014-05-08 09:50:00,34.35,34.47,34.33,34.43,60400.0,32.7871,32.9017,32.768,32.8635,60400.0
2014-05-08 10:00:00,34.43,34.6,34.43,34.55,46800.0,32.8635,33.0258,32.8635,32.978,46800.0
2014-05-08 10:10:00,34.53,34.59,34.46,34.46,40800.0,32.9589,33.0162,32.8921,32.8921,40800.0
2014-05-08 10:20:00,34.47,34.58,34.46,34.49,31800.0,32.9017,33.0067,32.8921,32.9208,31800.0
2014-05-08 10:30:00,34.49,34.54,34.46,34.54,34800.0,32.9208,32.9685,32.8921,32.9685,34800.0
2014-05-08 10:40:00,34.55,34.57,34.51,34.55,49200.0,32.978,32.9971,32.9399,32.978,49200.0
2014-05-08 10:50:00,34.53,34.61,34.52,34.55,50600.0,32.9589,33.0353,32.9494,32.978,50600.0
2014-05-08 11:00:00,34.52,34.63,34.52,34.59,24000.0,32.9494,33.0544,32.9494,33.0162,24000.0
2014-05-08 11:10:00,34.6,34.62,34.56,34.6,25600.0,33.0258,33.0448,32.9876,33.0258,25600.0
2014-05-08 11:20:00,34.61,34.62,34.55,34.6,21000.0,33.0353,33.0448,32.978,33.0258,21000.0
2014-05-08 11:30:00,34.6,34.62,34.52,34.53,48400.0,33.0258,33.0448,32.9494,32.9589,48400.0
2014-05-08 11:40:00,34.53,34.59,34.52,34.58,17000.0,32.9589,33.0162,32.9494,33.0067,17000.0
2014-05-08 11:50:00,34.59,34.6,34.57,34.59,13400.0,33.0162,33.0258,32.9971,33.0162,13400.0
2014-05-08 12:00:00,34.59,34.62,34.58,34.61,20200.0,33.0162,33.0448,33.0067,33.0353,20200.0
2014-05-08 12:10:00,34.62,34.62,34.54,34.54,19000.0,33.0448,33.0448,32.9685,32.9685,19000.0
2014-05-08 12:20:00,34.54,34.58,34.51,34.58,14600.0,32.9685,33.0067,32.9399,33.0067,14600.0
2014-05-08 12:30:00,34.58,34.58,34.54,34.58,13400.0,33.0067,33.0067,32.9685,33.0067,13400.0
2014-05-08 12:40:00,34.58,34.58,34.49,34.5,30600.0,33.0067,33.0067,32.9208,32.9303,30600.0
2014-05-08 12:50:00,34.49,34.49,34.4,34.42,30200.0,32.9208,32.9208,32.8349,32.8539,30200.0
2014-05-08 13:00:00,34.42,34.46,34.4,34.45,18200.0,32.8539,32.8921,32.8349,32.8826,18200.0
2014-05-08 13:10:00,34.45,34.45,34.36,34.4,26800.0,32.8826,32.8826,32.7967,32.8349,26800.0
2014-05-08 13:20:00,34.39,34.43,34.39,34.42,46800.0,32.8253,32.8635,32.8253,32.8539,46800.0
2014-05-08 13:30:00,34.41,34.45,34.39,34.41,22000.0,32.8444,32.8826,32.8253,32.8444,22000.0
2014-05-08 13:40:00,34.41,34.41,34.3,34.3,16400.0,32.8444,32.8444,32.7394,32.7394,16400.0
2014-05-08 13:50:00,34.29,34.33,34.25,34.31,17800.0,32.7299,32.768,32.6917,32.749,17800.0
2014-05-08 14:00:00,34.31,34.35,34.27,34.31,194000.0,32.749,32.7871,32.7108,32.749,194000.0
2014-05-08 14:10:00,34.31,34.33,34.22,34.3,52600.0,32.749,32.768,32.663,32.7394,52600.0
2014-05-08 14:20:00,34.31,34.32,34.21,34.24,29000.0,32.749,32.7585,32.6535,32.6821,29000.0
2014-05-08 14:30:00,34.23,34.27,34.15,34.15,19400.0,32.6726,32.7108,32.5962,32.5962,19400.0
2014-05-08 14:40:00,34.17,34.19,34.03,34.06,19800.0,32.6153,32.6344,32.4817,32.5103,19800.0
2014-05-08 14:50:00,34.07,34.13,34.03,34.05,33000.0,32.5199,32.5771,32.4817,32.5008,33000.0
2014-05-08 15:00:00,34.06,34.07,33.97,33.97,32200.0,32.5103,32.5199,32.4244,32.4244,32200.0
2014-05-08 15:10:00,33.96,34.02,33.96,34.02,34600.0,32.4149,32.4721,32.4149,32.4721,34600.0
2014-05-08 15:20:00,34.02,34.09,34.02,34.08,45000.0,32.4721,32.539,32.4721,32.5294,45000.0
2014-05-08 15:30:00,34.08,34.09,34.03,34.08,96600.0,32.5294,32.539,32.4817,32.5294,96600.0
2014-05-08 15:40:00,34.06,34.09,34.03,34.03,43200.0,32.5103,32.539,32.4817,32.4817,43200.0
2014-05-08 15:50:00,34.03,34.07,34.02,34.05,110000.0,32.4817,32.5199,32.4721,32.5008,110000.0
2014-05-09 09:30:00,33.93,34.16,33.82,34.05,31200.0,32.3862,32.6058,32.2812,32.5008,31200.0
2014-05-09 09:40:00,34.02,34.18,33.97,34.15,38800.0,32.4721,32.6249,32.4244,32.5962,38800.0
2014-05-09 09:50:00,34.15,34.3,34.11,34.22,58600.0,32.5962,32.7394,32.5581,32.663,58600.0
2014-05-09 10:00:00,34.21,34.25,34.07,34.16,42000.0,32.6535,32.6917,32.5199,32.6058,42000.0
2014-05-09 10:10:00,34.19,34.33,34.19,34.33,36400.0,32.6344,32.768,32.6344,32.768,36400.0
2014-05-09 10:20:00,34.32,34.35,34.24,34.24,32400.0,32.7585,32.7871,32.6821,32.6821,32400.0
2014-05-09 10:30:00,34.23,34.27,34.19,34.22,30800.0,32.6726,32.7108,32.6344,32.663,30800.0
2014-05-09 10:40:00,34.23,34.24,34.12,34.18,22600.0,32.6726,32.6821,32.5676,32.6249,22600.0
2014-05-09 10:50:00,34.19,34.2,34.16,34.18,18200.0,32.6344,32.644,32.6058,32.6249,18200.0
2014-05-09 11:00:00,34.17,34.18,34.12,34.13,26000.0,32.6153,32.6249,32.5676,32.5771,26000.0
2014-05-09 11:10:00,34.11,34.17,34.1,34.16,22000.0,32.5581,32.6153,32.5485,32.6058,22000.0
2014-05-09 11:20:00,34.17,34.2,34.14,34.2,57600.0,32.6153,32.644,32.5867,32.644,57600.0
2014-05-09 11:30:00,34.21,34.31,34.2,34.27,49800.0,32.6535,32.749,32.644,32.7108,49800.0
2014-05-09 11:40:00,34.25,34.34,34.24,34.33,65600.0,32.6917,32.7776,32.6821,32.768,65600.0
2014-05-09 11:50:00,34.34,34.35,34.31,34.34,49600.0,32.7776,32.7871,32.749,32.7776,49600.0
2014-05-09 12:00:00,34.34,34.35,34.25,34.27,28800.0,32.7776,32.7871,32.6917,32.7108,28800.0
2014-05-09 12:10:00,34.27,34.3,34.26,34.27,29600.0,32.7108,32.7394,32.7012,32.7108,29600.0
2014-05-09 12:20:00,34.29,34.31,34.27,34.31,28200.0,32.7299,32.749,32.7108,32.749,28200.0
2014-05-09 12:30:00,34.32,34.46,34.3,34.46,46200.0,32.7585,32.8921,32.7394,32.8921,46200.0
2014-05-09 12:40:00,34.46,34.47,34.38,34.4,50400.0,32.8921,32.9017,32.8158,32.8349,50400.0
2014-05-09 12:50:00,34.4,34.42,34.37,34.37,25000.0,32.8349,32.8539,32.8062,32.8062,25000.0
2014-05-09 13:00:00,34.37,34.43,34.37,34.38,28800.0,32.8062,32.8635,32.8062,32.8158,28800.0
2014-05-09 13:10:00,34.37,34.38,34.35,34.35,14800.0,32.8062,32.8158,32.7871,32.7871,14800.0
2014-05-09 13:20:00,34.35,34.36,34.34,34.35,18600.0,32.7871,32.7967,32.7776,32.7871,18600.0
2014-05-09 13:30:00,34.35,34.38,34.29,34.32,42600.0,32.7871,32.8158,32.7299,32.7585,42600.0
2014-05-09 13:40:00,34.32,34.32,34.27,34.29,16000.0,32.7585,32.7585,32.7108,32.7299,16000.0
2014-05-09 13:50:00,34.3,34.31,34.26,34.26,19600.0,32.7394,32.749,32.7012,32.7012,19600.0
2014-05-09 14:00:00,34.26,34.29,34.26,34.27,24400.0,32.7012,32.7299,32.7012,32.7108,24400.0
2014-05-09 14:10:00,34.27,34.31,34.24,34.24,39800.0,32.7108,32.749,32.6821,32.6821,39800.0
2014-05-09 14:20:00,34.24,34.26,34.23,34.26,32400.0,32.6821,32.7012,32.6726,32.7012,32400.0
2014-05-09 14:30:00,34.25,34.3,34.25,34.3,33200.0,32.6917,32.7394,32.6917,32.7394,33200.0
2014-05-09 14:40:00,34.29,34.32,34.29,34.3,36600.0,32.7299,32.7585,32.7299,32.7394,36600.0
2014-05-09 14:50:00,34.3,34.35,34.29,34.33,43400.0,32.7394,32.7871,32.7299,32.768,43400.0
2014-05-09 15:00:00,34.33,34.35,34.3,34.32,93000.0,32.768,32.7871,32.7394,32.7585,93000.0
2014-05-09 15:10:00,34.31,34.33,34.3,34.31,48000.0,32.749,32.768,32.7394,32.749,48000.0
2014-05-09 15:20:00,34.31,34.32,34.29,34.32,50600.0,32.749,32.7585,32.7299,32.7585,50600.0
2014-05-09 15:30:00,34.32,34.36,34.32,34.36,56800.0,32.7585,32.7967,32.7585,32.7967,56800.0
2014-05-09 15:40:00,34.37,34.37,34.33,34.35,88200.0,32.8062,32.8062,32.768,32.7871,88200.0
2014-05-09 15:50:00,34.35,34.36,34.32,34.34,190600.0,32.7871,32.7967,32.7585,32.7776,190600.0
2014-05-12 09:30:00,34.32,34.61,34.32,34.58,35400.0,32.7585,33.0353,32.7585,33.0067,35400.0
2014-05-12 09:40:00,34.67,34.74,34.57,34.74,72400.0,33.0926,33.1594,32.9971,33.1594,72400.0
2014-05-12 09:50:00,34.71,34.74,34.66,34.7,20800.0,33.1308,33.1594,33.083,33.1212,20800.0
2014-05-12 10:00:00,34.72,34.76,34.69,34.76,28000.0,33.1403,33.1785,33.1117,33.1785,28000.0
2014-05-12 10:10:00,34.74,34.85,34.74,34.83,17800.0,33.1594,33.2644,33.1594,33.2453,17800.0
2014-05-12 10:20:00,34.83,34.85,34.76,34.79,17400.0,33.2453,33.2644,33.1785,33.2071,17400.0
2014-05-12 10:30:00,34.79,34.84,34.79,34.83,18200.0,33.2071,33.2548,33.2071,33.2453,18200.0
2014-05-12 10:40:00,34.81,34.85,34.79,34.8,23800.0,33.2262,33.2644,33.2071,33.2167,23800.0
2014-05-12 10:50:00,34.8,34.8,34.77,34.8,13800.0,33.2167,33.2167,33.188,33.2167,13800.0
2014-05-12 11:00:00,34.79,34.83,34.78,34.82,20400.0,33.2071,33.2453,33.1976,33.2358,20400.0
2014-05-12 11:10:00,34.81,34.84,34.79,34.8,20800.0,33.2262,33.2548,33.2071,33.2167,20800.0
2014-05-12 11:20:00,34.79,34.8,34.74,34.78,13200.0,33.2071,33.2167,33.1594,33.1976,13200.0
2014-05-12 11:30:00,34.79,34.84,34.79,34.8,16600.0,33.2071,33.2548,33.2071,33.2167,16600.0
2014-05-12 11:40:00,34.8,34.81,34.76,34.77,18000.0,33.2167,33.2262,33.1785,33.188,18000.0
2014-05-12 11:50:00,34.75,34.76,34.74,34.74,7600.0,33.1689,33.1785,33.1594,33.1594,7600.0
2014-05-12 12:00:00,34.74,34.75,34.73,34.74,8800.0,33.1594,33.1689,33.1498,33.1594,8800.0
2014-05-12 12:10:00,34.73,34.74,34.72,34.74,11000.0,33.1498,33.1594,33.1403,33.1594,11000.0
2014-05-12 12:20:00,34.74,34.77,34.73,34.74,15000.0,33.1594,33.188,33.1498,33.1594,15000.0
2014-05-12 12:30:00,34.74,34.77,34.73,34.76,20000.0,33.1594,33.188,33.1498,33.1785,20000.0
2014-05-12 12:40:00,34.76,34.76,34.73,34.73,10200.0,33.1785,33.1785,33.1498,33.1498,10200.0
2014-05-12 12:50:00,34.74,34.76,34.73,34.75,12000.0,33.1594,33.1785,33.1498,33.1689,12000.0
2014-05-12 13:00:00,34.74,34.74,34.73,34.74,9200.0,33.1594,33.1594,33.1498,33.1594,9200.0
2014-05-12 13:10:00,34.74,34.74,34.73,34.73,6000.0,33.1594,33.1594,33.1498,33.1498,6000.0
2014-05-12 13:20:00,34.73,34.76,34.73,34.76,70200.0,33.1498,33.1785,33.1498,33.1785,70200.0
2014-05-12 13:30:00,34.77,34.86,34.77,34.85,23800.0,33.188,33.2739,33.188,33.2644,23800.0
2014-05-12 13:40:00,34.84,34.84,34.71,34.72,31000.0,33.2548,33.2548,33.1308,33.1403,31000.0
2014-05-12 13:50:00,34.71,34.71,34.43,34.45,224400.0,33.1308,33.1308,32.8635,32.8826,224400.0
2014-05-12 14:00:00,34.45,34.49,34.38,34.45,164200.0,32.8826,32.9208,32.8158,32.8826,164200.0
2014-05-12 14:10:00,34.45,34.47,34.37,34.37,35800.0,32.8826,32.9017,32.8062,32.8062,35800.0
2014-05-12 14:20:00,34.37,34.38,34.16,34.16,92800.0,32.8062,32.8158,32.6058,32.6058,92800.0
2014-05-12 14:30:00,34.15,34.16,34.05,34.06,101600.0,32.5962,32.6058,32.5008,32.5103,101600.0
2014-05-12 14:40:00,34.06,34.07,33.95,33.97,104800.0,32.5103,32.5199,32.4053,32.4244,104800.0
2014-05-12 14:50:00,33.97,34.16,33.95,34.14,82800.0,32.4244,32.6058,32.4053,32.5867,82800.0
2014-05-12 15:00:00,34.13,34.27,34.13,34.27,66800.0,32.5771,32.7108,32.5771,32.7108,66800.0
2014-05-12 15:10:00,34.27,34.29,34.19,34.29,48000.0,32.7108,32.7299,32.6344,32.7299,48000.0
2014-05-12 15:20:00,34.28,34.31,34.2,34.2,73800.0,32.7203,32.749,32.644,32.644,73800.0
2014-05-12 15:30:00,34.21,34.22,34.15,34.18,69400.0,32.6535,32.663,32.5962,32.6249,69400.0
2014-05-12 15:40:00,34.18,34.18,34.13,34.14,87800.0,32.6249,32.6249,32.5771,32.5867,87800.0
2014-05-12 15:50:00,34.14,34.18,34.13,34.16,187200.0,32.5867,32.6249,32.5771,32.6058,187200.0
2014-05-13 09:30:00,33.95,34.01,33.58,33.73,223200.0,32.4053,32.4626,32.0522,32.1953,223200.0
2014-05-13 09:40:00,33.73,33.95,33.7,33.83,126600.0,32.1953,32.4053,32.1667,32.2908,126600.0
2014-05-13 09:50:00,33.84,33.85,33.66,33.74,116600.0,32.3003,32.3099,32.1285,32.2049,116600.0
2014-05-13 10:00:00,33.73,33.84,33.7,33.82,114000.0,32.1953,32.3003,32.1667,32.2812,114000.0
2014-05-13 10:10:00,33.86,33.92,33.83,33.91,90800.0,32.3194,32.3767,32.2908,32.3672,90800.0
2014-05-13 10:20:00,33.9,33.95,33.9,33.9,60800.0,32.3576,32.4053,32.3576,32.3576,60800.0
2014-05-13 10:30:00,33.9,33.91,33.86,33.86,47000.0,32.3576,32.3672,32.3194,32.3194,47000.0
2014-05-13 10:40:00,33.86,33.86,33.76,33.76,39600.0,32.3194,32.3194,32.224,32.224,39600.0
2014-05-13 10:50:00,33.77,33.82,33.75,33.8,37400.0,32.2335,32.2812,32.2144,32.2622,37400.0
2014-05-13 11:00:00,33.81,33.82,33.77,33.78,36800.0,32.2717,32.2812,32.2335,32.2431,36800.0
2014-05-13 11:10:00,33.78,33.82,33.77,33.79,43200.0,32.2431,32.2812,32.2335,32.2526,43200.0
2014-05-13 11:20:00,33.78,33.79,33.74,33.77,39200.0,32.2431,32.2526,32.2049,32.2335,39200.0
2014-05-13 11:30:00,33.77,33.81,33.74,33.74,29600.0,32.2335,32.2717,32.2049,32.2049,29600.0
2014-05-13 11:40:00,33.74,33.87,33.74,33.85,53600.0,32.2049,32.329,32.2049,32.3099,53600.0
2014-05-13 11:50:00,33.85,33.85,33.79,33.79,28400.0,32.3099,32.3099,32.2526,32.2526,28400.0
2014-05-13 12:00:00,33.79,33.79,33.65,33.65,53800.0,32.2526,32.2526,32.119,32.119,53800.0
2014-05-13 12:10:00,33.66,33.66,33.51,33.54,99800.0,32.1285,32.1285,31.9854,32.014,99800.0
2014-05-13 12:20:00,33.54,33.67,33.54,33.65,71600.0,32.014,32.1381,32.014,32.119,71600.0
2014-05-13 12:30:00,33.65,33.65,33.61,33.61,42600.0,32.119,32.119,32.0808,32.0808,42600.0
2014-05-13 12:40:00,33.62,33.62,33.54,33.56,40800.0,32.0903,32.0903,32.014,32.0331,40800.0
2014-05-13 12:50:00,33.57,33.57,33.51,33.57,35600.0,32.0426,32.0426,31.9854,32.0426,35600.0
2014-05-13 13:00:00,33.57,33.65,33.57,33.65,57600.0,32.0426,32.119,32.0426,32.119,57600.0
2014-05-13 13:10:00,33.65,33.69,33.63,33.68,53800.0,32.119,32.1572,32.0999,32.1476,53800.0
2014-05-13 13:20:00,33.68,33.68,33.64,33.66,29400.0,32.1476,32.1476,32.1094,32.1285,29400.0
2014-05-13 13:30:00,33.67,33.74,33.66,33.72,40800.0,32.1381,32.2049,32.1285,32.1858,40800.0
2014-05-13 13:40:00,33.72,33.77,33.72,33.74,41600.0,32.1858,32.2335,32.1858,32.2049,41600.0
2014-05-13 13:50:00,33.74,33.78,33.7,33.71,46400.0,32.2049,32.2431,32.1667,32.1763,46400.0
2014-05-13 14:00:00,33.71,33.73,33.69,33.69,39200.0,32.1763,32.1953,32.1572,32.1572,39200.0
2014-05-13 14:10:00,33.69,33.82,33.69,33.79,53400.0,32.1572,32.2812,32.1572,32.2526,53400.0
2014-05-13 14:20:00,33.79,33.83,33.78,33.79,58600.0,32.2526,32.2908,32.2431,32.2526,58600.0
2014-05-13 14:30:00,33.8,33.82,33.78,33.78,72000.0,32.2622,32.2812,32.2431,32.2431,72000.0
2014-05-13 14:40:00,33.79,33.82,33.77,33.77,34200.0,32.2526,32.2812,32.2335,32.2335,34200.0
2014-05-13 14:50:00,33.77,33.77,33.72,33.77,42800.0,32.2335,32.2335,32.1858,32.2335,42800.0
2014-05-13 15:00:00,33.77,33.8,33.76,33.77,51000.0,32.2335,32.2622,32.224,32.2335,51000.0
2014-05-13 15:10:00,33.76,33.76,33.71,33.74,46400.0,32.224,32.224,32.1763,32.2049,46400.0
2014-05-13 15:20:00,33.74,33.8,33.74,33.8,49000.0,32.2049,32.2622,32.2049,32.2622,49000.0
2014-05-13 15:30:00,33.8,33.81,33.77,33.78,72000.0,32.2622,32.2717,32.2335,32.2431,72000.0
2014-05-13 15:40:00,33.78,33.79,33.64,33.69,140600.0,32.2431,32.2526,32.1094,32.1572,140600.0
2014-05-13 15:50:00,33.69,33.72,33.65,33.69,314600.0,32.1572,32.1858,32.119,32.1572,314600.0
2014-05-14 09:30:00,33.73,33.78,33.45,33.77,33400.0,32.2049,32.2526,31.9376,32.2431,33400.0
2014-05-14 09:40:00,33.77,33.79,33.67,33.7,26600.0,32.2431,32.2622,32.1476,32.1763,26600.0
2014-05-14 09:50:00,33.67,33.77,33.63,33.74,69800.0,32.1476,32.2431,32.1094,32.2144,69800.0
2014-05-14 10:00:00,33.74,33.8,33.74,33.77,16600.0,32.2144,32.2717,32.2144,32.2431,16600.0
2014-05-14 10:10:00,33.77,33.8,33.71,33.71,40600.0,32.2431,32.2717,32.1858,32.1858,40600.0
2014-05-14 10:20:00,33.71,33.76,33.69,33.74,22200.0,32.1858,32.2335,32.1667,32.2144,22200.0
2014-05-14 10:30:00,33.74,33.74,33.68,33.68,17800.0,32.2144,32.2144,32.1572,32.1572,17800.0
2014-05-14 10:40:00,33.69,33.76,33.68,33.74,47800.0,32.1667,32.2335,32.1572,32.2144,47800.0
2014-05-14 10:50:00,33.74,33.78,33.66,33.66,36200.0,32.2144,32.2526,32.1381,32.1381,36200.0
2014-05-14 11:00:00,33.67,33.71,33.66,33.71,30000.0,32.1476,32.1858,32.1381,32.1858,30000.0
2014-05-14 11:10:00,33.71,33.73,33.7,33.73,30600.0,32.1858,32.2049,32.1763,32.2049,30600.0
2014-05-14 11:20:00,33.72,33.74,33.72,33.74,18400.0,32.1954,32.2144,32.1954,32.2144,18400.0
2014-05-14 11:30:00,33.74,33.77,33.72,33.76,38400.0,32.2144,32.2431,32.1954,32.2335,38400.0
2014-05-14 11:40:00,33.76,33.77,33.74,33.76,20000.0,32.2335,32.2431,32.2144,32.2335,20000.0
2014-05-14 11:50:00,33.76,33.78,33.74,33.76,40400.0,32.2335,32.2526,32.2144,32.2335,40400.0
2014-05-14 12:00:00,33.76,33.85,33.76,33.85,64000.0,32.2335,32.3195,32.2335,32.3195,64000.0
2014-05-14 12:10:00,33.84,33.86,33.83,33.86,37800.0,32.3099,32.329,32.3004,32.329,37800.0
2014-05-14 12:20:00,33.85,33.85,33.83,33.84,25800.0,32.3195,32.3195,32.3004,32.3099,25800.0
2014-05-14 12:30:00,33.83,33.9,33.82,33.9,59800.0,32.3004,32.3672,32.2908,32.3672,59800.0
2014-05-14 12:40:00,33.9,33.92,33.87,33.87,22800.0,32.3672,32.3863,32.3386,32.3386,22800.0
2014-05-14 12:50:00,33.87,33.88,33.85,33.88,5200.0,32.3386,32.3481,32.3195,32.3481,5200.0
2014-05-14 13:00:00,33.88,33.89,33.84,33.85,23600.0,32.3481,32.3577,32.3099,32.3195,23600.0
2014-05-14 13:10:00,33.85,33.88,33.85,33.88,20600.0,32.3195,32.3481,32.3195,32.3481,20600.0
2014-05-14 13:20:00,33.88,33.88,33.85,33.85,59800.0,32.3481,32.3481,32.3195,32.3195,59800.0
2014-05-14 13:30:00,33.85,33.86,33.83,33.83,19800.0,32.3195,32.329,32.3004,32.3004,19800.0
2014-05-14 13:40:00,33.84,33.85,33.83,33.85,7600.0,32.3099,32.3195,32.3004,32.3195,7600.0
2014-05-14 13:50:00,33.87,33.89,33.87,33.89,12600.0,32.3386,32.3577,32.3386,32.3577,12600.0
2014-05-14 14:00:00,33.9,33.91,33.87,33.87,27200.0,32.3672,32.3768,32.3386,32.3386,27200.0
2014-05-14 14:10:00,33.88,33.89,33.85,33.87,13000.0,32.3481,32.3577,32.3195,32.3386,13000.0
2014-05-14 14:20:00,33.87,33.88,33.86,33.88,15000.0,32.3386,32.3481,32.329,32.3481,15000.0
2014-05-14 14:30:00,33.87,33.88,33.85,33.85,22800.0,32.3386,32.3481,32.3195,32.3195,22800.0
2014-05-14 14:40:00,33.85,33.85,33.75,33.75,24600.0,32.3195,32.3195,32.224,32.224,24600.0
2014-05-14 14:50:00,33.76,33.79,33.75,33.78,21400.0,32.2335,32.2622,32.224,32.2526,21400.0
2014-05-14 15:00:00,33.78,33.8,33.75,33.75,24000.0,32.2526,32.2717,32.224,32.224,24000.0
2014-05-14 15:10:00,33.75,33.77,33.73,33.73,43400.0,32.224,32.2431,32.2049,32.2049,43400.0
2014-05-14 15:20:00,33.74,33.74,33.7,33.73,24800.0,32.2144,32.2144,32.1763,32.2049,24800.0
2014-05-14 15:30:00,33.73,33.73,33.62,33.63,44400.0,32.2049,32.2049,32.0999,32.1094,44400.0
2014-05-14 15:40:00,33.64,33.68,33.64,33.68,63000.0,32.119,32.1572,32.119,32.1572,63000.0
2014-05-14 15:50:00,33.67,33.7,33.67,33.69,143000.0,32.1476,32.1763,32.1476,32.1667,143000.0
2014-05-15 09:30:00,33.68,33.92,33.6,33.88,101200.0,32.1572,32.3863,32.0808,32.3481,101200.0
2014-05-15 09:40:00,33.88,33.9,33.7,33.71,41600.0,32.3481,32.3672,32.1763,32.1858,41600.0
2014-05-15 09:50:00,33.7,33.77,33.65,33.77,30600.0,32.1763,32.2431,32.1285,32.2431,30600.0
2014-05-15 10:00:00,33.79,33.79,33.58,33.58,30400.0,32.2622,32.2622,32.0617,32.0617,30400.0
2014-05-15 10:10:00,33.6,33.63,33.52,33.57,43200.0,32.0808,32.1094,32.0044,32.0521,43200.0
2014-05-15 10:20:00,33.57,33.71,33.53,33.66,37800.0,32.0521,32.1858,32.0139,32.1381,37800.0
2014-05-15 10:30:00,33.66,33.7,33.49,33.5,36000.0,32.1381,32.1763,31.9758,31.9853,36000.0
2014-05-15 10:40:00,33.51,33.54,33.4,33.41,53400.0,31.9948,32.0235,31.8898,31.8994,53400.0
2014-05-15 10:50:00,33.41,33.47,33.4,33.44,28600.0,31.8994,31.9567,31.8898,31.928,28600.0
2014-05-15 11:00:00,33.43,33.46,33.4,33.41,25400.0,31.9185,31.9471,31.8898,31.8994,25400.0
2014-05-15 11:10:00,33.43,33.45,33.3,33.36,22800.0,31.9185,31.9376,31.7943,31.8516,22800.0
2014-05-15 11:20:00,33.36,33.37,33.32,33.34,27400.0,31.8516,31.8612,31.8134,31.8325,27400.0
2014-05-15 11:30:00,33.35,33.44,33.35,33.44,19000.0,31.8421,31.928,31.8421,31.928,19000.0
2014-05-15 11:40:00,33.44,33.44,33.35,33.35,16400.0,31.928,31.928,31.8421,31.8421,16400.0
2014-05-15 11:50:00,33.35,33.38,33.33,33.36,25400.0,31.8421,31.8707,31.823,31.8516,25400.0
2014-05-15 12:00:00,33.35,33.42,33.34,33.38,14800.0,31.8421,31.9089,31.8325,31.8707,14800.0
2014-05-15 12:10:00,33.38,33.38,33.35,33.37,16200.0,31.8707,31.8707,31.8421,31.8612,16200.0
2014-05-15 12:20:00,33.37,33.38,33.35,33.37,21200.0,31.8612,31.8707,31.8421,31.8612,21200.0
2014-05-15 12:30:00,33.38,33.44,33.37,33.43,27000.0,31.8707,31.928,31.8612,31.9185,27000.0
2014-05-15 12:40:00,33.43,33.43,33.38,33.42,24000.0,31.9185,31.9185,31.8707,31.9089,24000.0
2014-05-15 12:50:00,33.43,33.56,33.43,33.56,24600.0,31.9185,32.0426,31.9185,32.0426,24600.0
2014-05-15 13:00:00,33.56,33.58,33.48,33.49,27000.0,32.0426,32.0617,31.9662,31.9758,27000.0
2014-05-15 13:10:00,33.49,33.56,33.49,33.56,24200.0,31.9758,32.0426,31.9758,32.0426,24200.0
2014-05-15 13:20:00,33.57,33.58,33.52,33.55,21800.0,32.0521,32.0617,32.0044,32.033,21800.0
2014-05-15 13:30:00,33.55,33.6,33.54,33.55,22200.0,32.033,32.0808,32.0235,32.033,22200.0
2014-05-15 13:40:00,33.55,33.55,33.51,33.54,14800.0,32.033,32.033,31.9948,32.0235,14800.0
2014-05-15 13:50:00,33.54,33.61,33.54,33.61,20600.0,32.0235,32.0903,32.0235,32.0903,20600.0
2014-05-15 14:00:00,33.61,33.68,33.61,33.68,28200.0,32.0903,32.1572,32.0903,32.1572,28200.0
2014-05-15 14:10:00,33.68,33.71,33.59,33.6,29000.0,32.1572,32.1858,32.0712,32.0808,29000.0
2014-05-15 14:20:00,33.6,33.67,33.58,33.65,29000.0,32.0808,32.1476,32.0617,32.1285,29000.0
2014-05-15 14:30:00,33.65,33.7,33.64,33.69,23800.0,32.1285,32.1763,32.119,32.1667,23800.0
2014-05-15 14:40:00,33.7,33.71,33.67,33.71,24200.0,32.1763,32.1858,32.1476,32.1858,24200.0
2014-05-15 14:50:00,33.71,33.77,33.71,33.75,30000.0,32.1858,32.2431,32.1858,32.224,30000.0
2014-05-15 15:00:00,33.75,33.78,33.69,33.72,51600.0,32.224,32.2526,32.1667,32.1954,51600.0
2014-05-15 15:10:00,33.72,33.74,33.68,33.68,34800.0,32.1954,32.2144,32.1572,32.1572,34800.0
2014-05-15 15:20:00,33.67,33.69,33.63,33.67,34600.0,32.1476,32.1667,32.1094,32.1476,34600.0
2014-05-15 15:30:00,33.67,33.74,33.67,33.74,44400.0,32.1476,32.2144,32.1476,32.2144,44400.0
2014-05-15 15:40:00,33.74,33.75,33.72,33.72,47000.0,32.2144,32.224,32.1954,32.1954,47000.0
2014-05-15 15:50:00,33.72,33.74,33.69,33.74,97400.0,32.1954,32.2144,32.1667,32.2144,97400.0
2014-05-16 09:30:00,33.78,33.78,33.64,33.64,25000.0,32.2526,32.2526,32.119,32.119,25000.0
2014-05-16 09:40:00,33.61,33.72,33.58,33.7,19400.0,32.0903,32.1954,32.0617,32.1763,19400.0
2014-05-16 09:50:00,33.72,33.87,33.71,33.85,36600.0,32.1954,32.3386,32.1858,32.3195,36600.0
2014-05-16 10:00:00,33.86,33.9,33.6,33.6,26200.0,32.329,32.3672,32.0808,32.0808,26200.0
2014-05-16 10:10:00,33.6,33.72,33.6,33.69,28400.0,32.0808,32.1954,32.0808,32.1667,28400.0
2014-05-16 10:20:00,33.69,33.7,33.57,33.7,106800.0,32.1667,32.1763,32.0521,32.1763,106800.0
2014-05-16 10:30:00,33.71,33.77,33.58,33.61,132800.0,32.1858,32.2431,32.0617,32.0903,132800.0
2014-05-16 10:40:00,33.61,33.66,33.59,33.63,196400.0,32.0903,32.1381,32.0712,32.1094,196400.0
2014-05-16 10:50:00,33.63,33.65,33.56,33.56,40200.0,32.1094,32.1285,32.0426,32.0426,40200.0
2014-05-16 11:00:00,33.55,33.6,33.55,33.6,12800.0,32.033,32.0808,32.033,32.0808,12800.0
2014-05-16 11:10:00,33.59,33.6,33.58,33.6,39200.0,32.0712,32.0808,32.0617,32.0808,39200.0
2014-05-16 11:20:00,33.59,33.65,33.58,33.62,24200.0,32.0712,32.1285,32.0617,32.0999,24200.0
2014-05-16 11:30:00,33.63,33.68,33.62,33.66,35200.0,32.1094,32.1572,32.0999,32.1381,35200.0
2014-05-16 11:40:00,33.67,33.76,33.67,33.74,37200.0,32.1476,32.2335,32.1476,32.2144,37200.0
2014-05-16 11:50:00,33.75,33.77,33.71,33.74,30800.0,32.224,32.2431,32.1858,32.2144,30800.0
2014-05-16 12:00:00,33.74,33.76,33.72,33.72,21400.0,32.2144,32.2335,32.1954,32.1954,21400.0
2014-05-16 12:10:00,33.72,33.72,33.67,33.7,12400.0,32.1954,32.1954,32.1476,32.1763,12400.0
2014-05-16 12:20:00,33.71,33.72,33.67,33.68,8800.0,32.1858,32.1954,32.1476,32.1572,8800.0
2014-05-16 12:30:00,33.68,33.69,33.63,33.64,26800.0,32.1572,32.1667,32.1094,32.119,26800.0
2014-05-16 12:40:00,33.63,33.64,33.6,33.64,13800.0,32.1094,32.119,32.0808,32.119,13800.0
2014-05-16 12:50:00,33.65,33.65,33.6,33.6,10400.0,32.1285,32.1285,32.0808,32.0808,10400.0
2014-05-16 13:00:00,33.61,33.61,33.57,33.6,23600.0,32.0903,32.0903,32.0521,32.0808,23600.0
2014-05-16 13:10:00,33.6,33.6,33.59,33.6,24400.0,32.0808,32.0808,32.0712,32.0808,24400.0
2014-05-16 13:20:00,33.6,33.63,33.59,33.6,10600.0,32.0808,32.1094,32.0712,32.0808,10600.0
2014-05-16 13:30:00,33.6,33.68,33.6,33.67,10200.0,32.0808,32.1572,32.0808,32.1476,10200.0
2014-05-16 13:40:00,33.68,33.72,33.68,33.72,12800.0,32.1572,32.1954,32.1572,32.1954,12800.0
2014-05-16 13:50:00,33.73,33.76,33.71,33.72,15800.0,32.2049,32.2335,32.1858,32.1954,15800.0
2014-05-16 14:00:00,33.72,33.72,33.67,33.69,11200.0,32.1954,32.1954,32.1476,32.1667,11200.0
2014-05-16 14:10:00,33.7,33.75,33.7,33.74,19400.0,32.1763,32.224,32.1763,32.2144,19400.0
2014-05-16 14:20:00,33.74,33.77,33.72,33.77,26600.0,32.2144,32.2431,32.1954,32.2431,26600.0
2014-05-16 14:30:00,33.76,33.83,33.75,33.8,26600.0,32.2335,32.3004,32.224,32.2717,26600.0
2014-05-16 14:40:00,33.8,33.85,33.79,33.84,22400.0,32.2717,32.3195,32.2622,32.3099,22400.0
2014-05-16 14:50:00,33.83,33.88,33.83,33.87,27600.0,32.3004,32.3481,32.3004,32.3386,27600.0
2014-05-16 15:00:00,33.88,33.91,33.87,33.91,35800.0,32.3481,32.3768,32.3386,32.3768,35800.0
2014-05-16 15:10:00,33.91,33.96,33.9,33.9,28200.0,32.3768,32.4245,32.3672,32.3672,28200.0
2014-05-16 15:20:00,33.92,33.92,33.9,33.9,24200.0,32.3863,32.3863,32.3672,32.3672,24200.0
2014-05-16 15:30:00,33.9,33.94,33.9,33.91,44200.0,32.3672,32.4054,32.3672,32.3768,44200.0
2014-05-16 15:40:00,33.9,33.92,33.88,33.9,56600.0,32.3672,32.3863,32.3481,32.3672,56600.0
2014-05-16 15:50:00,33.9,33.93,33.89,33.91,143000.0,32.3672,32.3959,32.3577,32.3768,143000.0
2014-05-19 09:30:00,33.94,34.19,33.9,34.06,23200.0,32.4054,32.6441,32.3672,32.52,23200.0
2014-05-19 09:40:00,34.1,34.4,34.09,34.35,37800.0,32.5582,32.8446,32.5486,32.7969,37800.0
2014-05-19 09:50:00,34.35,34.41,34.27,34.41,55400.0,32.7969,32.8542,32.7205,32.8542,55400.0
2014-05-19 10:00:00,34.41,34.48,34.33,34.45,62000.0,32.8542,32.921,32.7778,32.8923,62000.0
2014-05-19 10:10:00,34.46,34.57,34.43,34.53,43000.0,32.9019,33.0069,32.8732,32.9687,43000.0
2014-05-19 10:20:00,34.54,34.59,34.47,34.47,67600.0,32.9783,33.026,32.9114,32.9114,67600.0
2014-05-19 10:30:00,34.48,34.53,34.48,34.49,17400.0,32.921,32.9687,32.921,32.9305,17400.0
2014-05-19 10:40:00,34.48,34.58,34.47,34.54,27600.0,32.921,33.0165,32.9114,32.9783,27600.0
2014-05-19 10:50:00,34.54,34.58,34.52,34.55,20800.0,32.9783,33.0165,32.9592,32.9878,20800.0
2014-05-19 11:00:00,34.55,34.55,34.47,34.48,25800.0,32.9878,32.9878,32.9114,32.921,25800.0
2014-05-19 11:10:00,34.49,34.57,34.49,34.52,30400.0,32.9305,33.0069,32.9305,32.9592,30400.0
2014-05-19 11:20:00,34.5,34.52,34.44,34.44,28400.0,32.9401,32.9592,32.8828,32.8828,28400.0
2014-05-19 11:30:00,34.44,34.47,34.43,34.46,25600.0,32.8828,32.9114,32.8732,32.9019,25600.0
2014-05-19 11:40:00,34.46,34.51,34.45,34.49,22200.0,32.9019,32.9496,32.8923,32.9305,22200.0
2014-05-19 11:50:00,34.49,34.49,34.44,34.45,26200.0,32.9305,32.9305,32.8828,32.8923,26200.0
2014-05-19 12:00:00,34.43,34.46,34.41,34.43,20000.0,32.8732,32.9019,32.8542,32.8732,20000.0
2014-05-19 12:10:00,34.43,34.43,34.42,34.43,12400.0,32.8732,32.8732,32.8637,32.8732,12400.0
2014-05-19 12:20:00,34.43,34.45,34.41,34.41,12800.0,32.8732,32.8923,32.8542,32.8542,12800.0
2014-05-19 12:30:00,34.41,34.42,34.35,34.35,11800.0,32.8542,32.8637,32.7969,32.7969,11800.0
2014-05-19 12:40:00,34.35,34.35,34.34,34.35,10000.0,32.7969,32.7969,32.7873,32.7969,10000.0
2014-05-19 12:50:00,34.35,34.37,34.34,34.35,28200.0,32.7969,32.816,32.7873,32.7969,28200.0
2014-05-19 13:00:00,34.34,34.41,34.34,34.4,31400.0,32.7873,32.8542,32.7873,32.8446,31400.0
2014-05-19 13:10:00,34.41,34.47,34.41,34.44,25600.0,32.8542,32.9114,32.8542,32.8828,25600.0
2014-05-19 13:20:00,34.45,34.46,34.41,34.41,16800.0,32.8923,32.9019,32.8542,32.8542,16800.0
2014-05-19 13:30:00,34.42,34.43,34.4,34.42,11600.0,32.8637,32.8732,32.8446,32.8637,11600.0
2014-05-19 13:40:00,34.42,34.46,34.42,34.44,35400.0,32.8637,32.9019,32.8637,32.8828,35400.0
2014-05-19 13:50:00,34.43,34.45,34.4,34.42,76400.0,32.8732,32.8923,32.8446,32.8637,76400.0
2014-05-19 14:00:00,34.41,34.44,34.37,34.38,25200.0,32.8542,32.8828,32.816,32.8255,25200.0
2014-05-19 14:10:00,34.4,34.41,34.38,34.38,16200.0,32.8446,32.8542,32.8255,32.8255,16200.0
2014-05-19 14:20:00,34.4,34.42,34.37,34.4,20800.0,32.8446,32.8637,32.816,32.8446,20800.0
2014-05-19 14:30:00,34.4,34.41,34.36,34.37,21000.0,32.8446,32.8542,32.8064,32.816,21000.0
2014-05-19 14:40:00,34.38,34.38,34.34,34.35,11200.0,32.8255,32.8255,32.7873,32.7969,11200.0
2014-05-19 14:50:00,34.37,34.37,34.33,34.33,9000.0,32.816,32.816,32.7778,32.7778,9000.0
2014-05-19 15:00:00,34.34,34.39,34.34,34.39,15800.0,32.7873,32.8351,32.7873,32.8351,15800.0
2014-05-19 15:10:00,34.38,34.38,34.31,34.35,17200.0,32.8255,32.8255,32.7587,32.7969,17200.0
2014-05-19 15:20:00,34.34,34.39,34.33,34.39,19600.0,32.7873,32.8351,32.7778,32.8351,19600.0
2014-05-19 15:30:00,34.4,34.44,34.39,34.43,38000.0,32.8446,32.8828,32.8351,32.8732,38000.0
2014-05-19 15:40:00,34.43,34.45,34.43,34.44,47600.0,32.8732,32.8923,32.8732,32.8828,47600.0
2014-05-19 15:50:00,34.44,34.47,34.36,34.37,192400.0,32.8828,32.9114,32.8064,32.816,192400.0
2014-05-20 09:30:00,34.36,34.45,34.15,34.26,17200.0,32.8064,32.8923,32.6059,32.7109,17200.0
2014-05-20 09:40:00,34.24,34.25,34.06,34.1,16800.0,32.6918,32.7014,32.52,32.5582,16800.0
2014-05-20 09:50:00,34.11,34.11,34.02,34.02,17800.0,32.5677,32.5677,32.4818,32.4818,17800.0
2014-05-20 10:00:00,34.02,34.06,34.0,34.02,16600.0,32.4818,32.52,32.4627,32.4818,16600.0
2014-05-20 10:10:00,34.04,34.18,34.01,34.12,20000.0,32.5009,32.6346,32.4722,32.5773,20000.0
2014-05-20 10:20:00,34.11,34.15,34.01,34.01,13200.0,32.5677,32.6059,32.4722,32.4722,13200.0
2014-05-20 10:30:00,34.02,34.11,34.02,34.05,12200.0,32.4818,32.5677,32.4818,32.5104,12200.0
2014-05-20 10:40:00,34.06,34.1,34.05,34.1,21400.0,32.52,32.5582,32.5104,32.5582,21400.0
2014-05-20 10:50:00,34.09,34.16,34.03,34.16,13200.0,32.5486,32.6155,32.4913,32.6155,13200.0
2014-05-20 11:00:00,34.16,34.16,34.12,34.13,33400.0,32.6155,32.6155,32.5773,32.5868,33400.0
2014-05-20 11:10:00,34.11,34.13,34.08,34.09,17600.0,32.5677,32.5868,32.5391,32.5486,17600.0
2014-05-20 11:20:00,34.09,34.1,34.0,34.01,30200.0,32.5486,32.5582,32.4627,32.4722,30200.0
2014-05-20 11:30:00,34.02,34.1,34.02,34.05,14200.0,32.4818,32.5582,32.4818,32.5104,14200.0
2014-05-20 11:40:00,34.06,34.12,34.06,34.12,29000.0,32.52,32.5773,32.52,32.5773,29000.0
2014-05-20 11:50:00,34.12,34.12,34.07,34.07,13600.0,32.5773,32.5773,32.5295,32.5295,13600.0
2014-05-20 12:00:00,34.07,34.07,33.99,33.99,11600.0,32.5295,32.5295,32.4531,32.4531,11600.0
2014-05-20 12:10:00,33.99,34.01,33.91,34.0,19800.0,32.4531,32.4722,32.3768,32.4627,19800.0
2014-05-20 12:20:00,34.0,34.01,33.95,33.95,13200.0,32.4627,32.4722,32.415,32.415,13200.0
2014-05-20 12:30:00,33.94,33.99,33.93,33.94,20200.0,32.4054,32.4531,32.3959,32.4054,20200.0
2014-05-20 12:40:00,33.95,33.96,33.92,33.92,10800.0,32.415,32.4245,32.3863,32.3863,10800.0
2014-05-20 12:50:00,33.94,34.0,33.94,34.0,13600.0,32.4054,32.4627,32.4054,32.4627,13600.0
2014-05-20 13:00:00,34.0,34.01,33.96,33.98,11200.0,32.4627,32.4722,32.4245,32.4436,11200.0
2014-05-20 13:10:00,33.97,33.97,33.92,33.94,8200.0,32.434,32.434,32.3863,32.4054,8200.0
2014-05-20 13:20:00,33.94,33.99,33.92,33.99,11000.0,32.4054,32.4531,32.3863,32.4531,11000.0
2014-05-20 13:30:00,33.98,33.99,33.92,33.92,19200.0,32.4436,32.4531,32.3863,32.3863,19200.0
2014-05-20 13:40:00,33.92,33.92,33.87,33.88,14200.0,32.3863,32.3863,32.3386,32.3481,14200.0
2014-05-20 13:50:00,33.88,33.9,33.84,33.85,10400.0,32.3481,32.3672,32.3099,32.3195,10400.0
2014-05-20 14:00:00,33.85,33.92,33.85,33.91,17400.0,32.3195,32.3863,32.3195,32.3768,17400.0
2014-05-20 14:10:00,33.93,33.93,33.88,33.91,19200.0,32.3959,32.3959,32.3481,32.3768,19200.0
2014-05-20 14:20:00,33.91,33.93,33.88,33.89,10400.0,32.3768,32.3959,32.3481,32.3577,10400.0
2014-05-20 14:30:00,33.9,33.92,33.83,33.84,13800.0,32.3672,32.3863,32.3004,32.3099,13800.0
2014-05-20 14:40:00,33.85,33.93,33.85,33.89,14400.0,32.3195,32.3959,32.3195,32.3577,14400.0
2014-05-20 14:50:00,33.88,33.91,33.85,33.88,15000.0,32.3481,32.3768,32.3195,32.3481,15000.0
2014-05-20 15:00:00,33.87,33.93,33.87,33.92,23200.0,32.3386,32.3959,32.3386,32.3863,23200.0
2014-05-20 15:10:00,33.93,33.94,33.91,33.91,21600.0,32.3959,32.4054,32.3768,32.3768,21600.0
2014-05-20 15:20:00,33.92,33.92,33.83,33.83,49200.0,32.3863,32.3863,32.3004,32.3004,49200.0
2014-05-20 15:30:00,33.84,33.87,33.82,33.85,64200.0,32.3099,32.3386,32.2908,32.3195,64200.0
2014-05-20 15:40:00,33.85,33.87,33.73,33.74,70600.0,32.3195,32.3386,32.2049,32.2144,70600.0
2014-05-20 15:50:00,33.74,33.76,33.67,33.69,137400.0,32.2144,32.2335,32.1476,32.1667,137400.0
2014-05-21 09:30:00,33.87,33.99,33.77,33.88,19600.0,32.3386,32.4531,32.2431,32.3481,19600.0
2014-05-21 09:40:00,33.92,34.0,33.83,33.85,39400.0,32.3863,32.4627,32.3004,32.3195,39400.0
2014-05-21 09:50:00,33.84,33.91,33.8,33.91,18000.0,32.3099,32.3768,32.2717,32.3768,18000.0
2014-05-21 10:00:00,33.91,33.97,33.87,33.96,29600.0,32.3768,32.434,32.3386,32.4245,29600.0
2014-05-21 10:10:00,33.96,34.04,33.96,34.03,45600.0,32.4245,32.5009,32.4245,32.4913,45600.0
2014-05-21 10:20:00,34.02,34.02,33.96,33.98,19800.0,32.4818,32.4818,32.4245,32.4436,19800.0
2014-05-21 10:30:00,33.98,34.06,33.98,34.01,29800.0,32.4436,32.52,32.4436,32.4722,29800.0
2014-05-21 10:40:00,34.01,34.01,33.94,33.96,22800.0,32.4722,32.4722,32.4054,32.4245,22800.0
2014-05-21 10:50:00,33.96,34.01,33.92,33.96,20000.0,32.4245,32.4722,32.3863,32.4245,20000.0
2014-05-21 11:00:00,33.95,33.99,33.95,33.98,18400.0,32.415,32.4531,32.415,32.4436,18400.0
2014-05-21 11:10:00,33.98,33.99,33.95,33.96,31400.0,32.4436,32.4531,32.415,32.4245,31400.0
2014-05-21 11:20:00,33.96,33.97,33.88,33.88,47200.0,32.4245,32.434,32.3481,32.3481,47200.0
2014-05-21 11:30:00,33.89,33.97,33.89,33.96,17000.0,32.3577,32.434,32.3577,32.4245,17000.0
2014-05-21 11:40:00,33.96,33.97,33.85,33.86,22800.0,32.4245,32.434,32.3195,32.329,22800.0
2014-05-21 11:50:00,33.86,33.89,33.84,33.87,14200.0,32.329,32.3577,32.3099,32.3386,14200.0
2014-05-21 12:00:00,33.87,33.94,33.87,33.9,19200.0,32.3386,32.4054,32.3386,32.3672,19200.0
2014-05-21 12:10:00,33.89,33.91,33.89,33.91,21000.0,32.3577,32.3768,32.3577,32.3768,21000.0
2014-05-21 12:20:00,33.91,33.97,33.91,33.97,23600.0,32.3768,32.434,32.3768,32.434,23600.0
2014-05-21 12:30:00,33.97,33.99,33.96,33.98,20600.0,32.434,32.4531,32.4245,32.4436,20600.0
2014-05-21 12:40:00,33.98,33.99,33.98,33.98,14600.0,32.4436,32.4531,32.4436,32.4436,14600.0
2014-05-21 12:50:00,33.98,34.05,33.97,34.05,27800.0,32.4436,32.5104,32.434,32.5104,27800.0
2014-05-21 13:00:00,34.05,34.1,34.05,34.09,13200.0,32.5104,32.5582,32.5104,32.5486,13200.0
2014-05-21 13:10:00,34.08,34.08,34.02,34.02,12800.0,32.5391,32.5391,32.4818,32.4818,12800.0
2014-05-21 13:20:00,34.02,34.03,34.01,34.01,17200.0,32.4818,32.4913,32.4722,32.4722,17200.0
2014-05-21 13:30:00,34.02,34.03,34.01,34.01,9000.0,32.4818,32.4913,32.4722,32.4722,9000.0
2014-05-21 13:40:00,34.01,34.02,34.0,34.01,17400.0,32.4722,32.4818,32.4627,32.4722,17400.0
2014-05-21 13:50:00,34.01,34.03,34.0,34.0,25400.0,32.4722,32.4913,32.4627,32.4627,25400.0
2014-05-21 14:00:00,34.01,34.06,33.94,33.97,48400.0,32.4722,32.52,32.4054,32.434,48400.0
2014-05-21 14:10:00,33.96,33.96,33.9,33.93,29800.0,32.4245,32.4245,32.3672,32.3959,29800.0
2014-05-21 14:20:00,33.92,33.95,33.9,33.92,42800.0,32.3863,32.415,32.3672,32.3863,42800.0
2014-05-21 14:30:00,33.93,33.96,33.89,33.91,41200.0,32.3959,32.4245,32.3577,32.3768,41200.0
2014-05-21 14:40:00,33.91,33.97,33.91,33.96,19800.0,32.3768,32.434,32.3768,32.4245,19800.0
2014-05-21 14:50:00,33.97,33.97,33.93,33.97,33400.0,32.434,32.434,32.3959,32.434,33400.0
2014-05-21 15:00:00,33.97,34.01,33.96,34.01,35600.0,32.434,32.4722,32.4245,32.4722,35600.0
2014-05-21 15:10:00,34.0,34.02,33.96,33.96,34000.0,32.4627,32.4818,32.4245,32.4245,34000.0
2014-05-21 15:20:00,33.96,33.97,33.93,33.94,38200.0,32.4245,32.434,32.3959,32.4054,38200.0
2014-05-21 15:30:00,33.95,33.95,33.91,33.92,45200.0,32.415,32.415,32.3768,32.3863,45200.0
2014-05-21 15:40:00,33.91,33.92,33.83,33.84,80200.0,32.3768,32.3863,32.3004,32.3099,80200.0
2014-05-21 15:50:00,33.84,33.87,33.77,33.81,262000.0,32.3099,32.3386,32.2431,32.2813,262000.0
2014-05-22 09:30:00,33.81,34.02,33.6,33.77,33800.0,32.2813,32.4818,32.0808,32.2431,33800.0
2014-05-22 09:40:00,33.77,34.1,33.74,34.08,31800.0,32.2431,32.5582,32.2144,32.5391,31800.0
2014-05-22 09:50:00,34.08,34.1,34.02,34.04,21400.0,32.5391,32.5582,32.4818,32.5009,21400.0
2014-05-22 10:00:00,34.07,34.11,33.96,34.0,33400.0,32.5295,32.5677,32.4245,32.4627,33400.0
2014-05-22 10:10:00,34.01,34.07,33.95,33.95,53200.0,32.4722,32.5295,32.415,32.415,53200.0
2014-05-22 10:20:00,33.95,34.0,33.89,33.95,25200.0,32.415,32.4627,32.3577,32.415,25200.0
2014-05-22 10:30:00,33.97,34.01,33.96,33.99,16800.0,32.434,32.4722,32.4245,32.4531,16800.0
2014-05-22 10:40:00,33.98,33.98,33.91,33.95,84600.0,32.4436,32.4436,32.3768,32.415,84600.0
2014-05-22 10:50:00,33.95,33.95,33.92,33.95,37200.0,32.415,32.415,32.3863,32.415,37200.0
2014-05-22 11:00:00,33.95,33.99,33.93,33.95,16800.0,32.415,32.4531,32.3959,32.415,16800.0
2014-05-22 11:10:00,33.95,33.96,33.91,33.93,25400.0,32.415,32.4245,32.3768,32.3959,25400.0
2014-05-22 11:20:00,33.93,33.93,33.88,33.91,23200.0,32.3959,32.3959,32.3481,32.3768,23200.0
2014-05-22 11:30:00,33.91,33.93,33.9,33.91,20000.0,32.3768,32.3959,32.3672,32.3768,20000.0
2014-05-22 11:40:00,33.91,33.92,33.87,33.92,20800.0,32.3768,32.3863,32.3386,32.3863,20800.0
2014-05-22 11:50:00,33.93,33.95,33.92,33.94,31800.0,32.3959,32.415,32.3863,32.4054,31800.0
2014-05-22 12:00:00,33.94,33.96,33.93,33.94,16200.0,32.4054,32.4245,32.3959,32.4054,16200.0
2014-05-22 12:10:00,33.93,33.94,33.92,33.92,12400.0,32.3959,32.4054,32.3863,32.3863,12400.0
2014-05-22 12:20:00,33.92,33.93,33.91,33.93,17800.0,32.3863,32.3959,32.3768,32.3959,17800.0
2014-05-22 12:30:00,33.92,33.93,33.92,33.92,12000.0,32.3863,32.3959,32.3863,32.3863,12000.0
2014-05-22 12:40:00,33.92,33.95,33.91,33.94,25600.0,32.3863,32.415,32.3768,32.4054,25600.0
2014-05-22 12:50:00,33.92,33.95,33.91,33.93,14600.0,32.3863,32.415,32.3768,32.3959,14600.0
2014-05-22 13:00:00,33.94,33.98,33.93,33.98,18600.0,32.4054,32.4436,32.3959,32.4436,18600.0
2014-05-22 13:10:00,33.98,33.98,33.94,33.95,15600.0,32.4436,32.4436,32.4054,32.415,15600.0
2014-05-22 13:20:00,33.95,33.98,33.95,33.98,26200.0,32.415,32.4436,32.415,32.4436,26200.0
2014-05-22 13:30:00,33.97,33.97,33.92,33.92,23800.0,32.434,32.434,32.3863,32.3863,23800.0
2014-05-22 13:40:00,33.92,33.96,33.92,33.95,16600.0,32.3863,32.4245,32.3863,32.415,16600.0
2014-05-22 13:50:00,33.95,33.99,33.95,33.99,32200.0,32.415,32.4531,32.415,32.4531,32200.0
2014-05-22 14:00:00,33.99,34.04,33.99,33.99,21800.0,32.4531,32.5009,32.4531,32.4531,21800.0
2014-05-22 14:10:00,33.99,34.01,33.98,33.99,19800.0,32.4531,32.4722,32.4436,32.4531,19800.0
2014-05-22 14:20:00,33.98,34.01,33.98,34.0,22600.0,32.4436,32.4722,32.4436,32.4627,22600.0
2014-05-22 14:30:00,33.99,34.02,33.99,34.01,22200.0,32.4531,32.4818,32.4531,32.4722,22200.0
2014-05-22 14:40:00,34.0,34.02,33.99,34.01,14600.0,32.4627,32.4818,32.4531,32.4722,14600.0
2014-05-22 14:50:00,34.01,34.02,33.98,33.99,23600.0,32.4722,32.4818,32.4436,32.4531,23600.0
2014-05-22 15:00:00,33.99,33.99,33.94,33.97,26200.0,32.4531,32.4531,32.4054,32.434,26200.0
2014-05-22 15:10:00,33.96,34.02,33.96,34.01,26200.0,32.4245,32.4818,32.4245,32.4722,26200.0
2014-05-22 15:20:00,34.01,34.01,33.96,33.99,35000.0,32.4722,32.4722,32.4245,32.4531,35000.0
2014-05-22 15:30:00,33.99,34.01,33.97,34.01,43800.0,32.4531,32.4722,32.434,32.4722,43800.0
2014-05-22 15:40:00,34.01,34.01,33.98,33.99,55200.0,32.4722,32.4722,32.4436,32.4531,55200.0
2014-05-22 15:50:00,33.99,34.02,33.95,33.95,97200.0,32.4531,32.4818,32.415,32.415,97200.0
2014-05-23 09:30:00,34.03,34.32,34.03,34.14,34600.0,32.4913,32.7682,32.4913,32.5964,34600.0
2014-05-23 09:40:00,34.19,34.21,34.11,34.13,43000.0,32.6441,32.6632,32.5677,32.5868,43000.0
2014-05-23 09:50:00,34.16,34.33,34.16,34.3,27800.0,32.6155,32.7778,32.6155,32.7491,27800.0
2014-05-23 10:00:00,34.27,34.35,34.24,34.34,53600.0,32.7205,32.7969,32.6918,32.7873,53600.0
2014-05-23 10:10:00,34.34,34.44,34.34,34.44,33600.0,32.7873,32.8828,32.7873,32.8828,33600.0
2014-05-23 10:20:00,34.44,34.56,34.44,34.52,60800.0,32.8828,32.9974,32.8828,32.9592,60800.0
2014-05-23 10:30:00,34.52,34.56,34.47,34.51,20400.0,32.9592,32.9974,32.9114,32.9496,20400.0
2014-05-23 10:40:00,34.5,34.5,34.45,34.49,30200.0,32.9401,32.9401,32.8923,32.9305,30200.0
2014-05-23 10:50:00,34.49,34.52,34.47,34.49,35800.0,32.9305,32.9592,32.9114,32.9305,35800.0
2014-05-23 11:00:00,34.49,34.49,34.44,34.47,24000.0,32.9305,32.9305,32.8828,32.9114,24000.0
2014-05-23 11:10:00,34.47,34.48,34.37,34.4,34800.0,32.9114,32.921,32.816,32.8446,34800.0
2014-05-23 11:20:00,34.4,34.4,34.38,34.38,19000.0,32.8446,32.8446,32.8255,32.8255,19000.0
2014-05-23 11:30:00,34.38,34.38,34.31,34.33,28000.0,32.8255,32.8255,32.7587,32.7778,28000.0
2014-05-23 11:40:00,34.33,34.35,34.27,34.28,27200.0,32.7778,32.7969,32.7205,32.73,27200.0
2014-05-23 11:50:00,34.29,34.31,34.23,34.27,24200.0,32.7396,32.7587,32.6823,32.7205,24200.0
2014-05-23 12:00:00,34.27,34.31,34.27,34.27,17400.0,32.7205,32.7587,32.7205,32.7205,17400.0
2014-05-23 12:10:00,34.27,34.3,34.27,34.27,13600.0,32.7205,32.7491,32.7205,32.7205,13600.0
2014-05-23 12:20:00,34.26,34.31,34.26,34.31,9000.0,32.7109,32.7587,32.7109,32.7587,9000.0
2014-05-23 12:30:00,34.34,34.38,34.33,34.38,10400.0,32.7873,32.8255,32.7778,32.8255,10400.0
2014-05-23 12:40:00,34.38,34.43,34.38,34.43,11800.0,32.8255,32.8732,32.8255,32.8732,11800.0
2014-05-23 12:50:00,34.44,34.45,34.4,34.41,12400.0,32.8828,32.8923,32.8446,32.8542,12400.0
2014-05-23 13:00:00,34.41,34.42,34.41,34.42,12000.0,32.8542,32.8637,32.8542,32.8637,12000.0
2014-05-23 13:10:00,34.42,34.42,34.38,34.39,10600.0,32.8637,32.8637,32.8255,32.8351,10600.0
2014-05-23 13:20:00,34.41,34.43,34.4,34.42,17400.0,32.8542,32.8732,32.8446,32.8637,17400.0
2014-05-23 13:30:00,34.42,34.44,34.4,34.44,12600.0,32.8637,32.8828,32.8446,32.8828,12600.0
2014-05-23 13:40:00,34.44,34.47,34.42,34.47,12800.0,32.8828,32.9114,32.8637,32.9114,12800.0
2014-05-23 13:50:00,34.48,34.48,34.43,34.46,21000.0,32.921,32.921,32.8732,32.9019,21000.0
2014-05-23 14:00:00,34.46,34.48,34.45,34.46,19800.0,32.9019,32.921,32.8923,32.9019,19800.0
2014-05-23 14:10:00,34.46,34.48,34.45,34.46,13200.0,32.9019,32.921,32.8923,32.9019,13200.0
2014-05-23 14:20:00,34.46,34.49,34.46,34.46,26000.0,32.9019,32.9305,32.9019,32.9019,26000.0
2014-05-23 14:30:00,34.46,34.48,34.46,34.47,17200.0,32.9019,32.921,32.9019,32.9114,17200.0
2014-05-23 14:40:00,34.47,34.47,34.44,34.46,14200.0,32.9114,32.9114,32.8828,32.9019,14200.0
2014-05-23 14:50:00,34.46,34.48,34.45,34.46,13600.0,32.9019,32.921,32.8923,32.9019,13600.0
2014-05-23 15:00:00,34.47,34.49,34.45,34.49,16400.0,32.9114,32.9305,32.8923,32.9305,16400.0
2014-05-23 15:10:00,34.5,34.52,34.48,34.49,30800.0,32.9401,32.9592,32.921,32.9305,30800.0
2014-05-23 15:20:00,34.49,34.51,34.49,34.5,20600.0,32.9305,32.9496,32.9305,32.9401,20600.0
2014-05-23 15:30:00,34.5,34.51,34.47,34.48,23600.0,32.9401,32.9496,32.9114,32.921,23600.0
2014-05-23 15:40:00,34.48,34.51,34.47,34.5,35400.0,32.921,32.9496,32.9114,32.9401,35400.0
2014-05-23 15:50:00,34.5,34.51,34.49,34.49,58800.0,32.9401,32.9496,32.9305,32.9305,58800.0
2014-05-27 09:30:00,34.7,34.7,34.54,34.56,68800.0,33.131,33.131,32.9783,32.9974,68800.0
2014-05-27 09:40:00,34.49,34.65,34.49,34.63,28600.0,32.9305,33.0833,32.9305,33.0642,28600.0
2014-05-27 09:50:00,34.63,34.77,34.61,34.75,27800.0,33.0642,33.1979,33.0451,33.1788,27800.0
2014-05-27 10:00:00,34.75,34.77,34.71,34.75,37200.0,33.1788,33.1979,33.1406,33.1788,37200.0
2014-05-27 10:10:00,34.75,34.82,34.74,34.8,37200.0,33.1788,33.2456,33.1692,33.2265,37200.0
2014-05-27 10:20:00,34.79,34.79,34.75,34.77,8200.0,33.217,33.217,33.1788,33.1979,8200.0
2014-05-27 10:30:00,34.78,34.79,34.71,34.77,34600.0,33.2074,33.217,33.1406,33.1979,34600.0
2014-05-27 10:40:00,34.77,34.82,34.74,34.81,22800.0,33.1979,33.2456,33.1692,33.2361,22800.0
2014-05-27 10:50:00,34.84,34.84,34.79,34.84,7000.0,33.2647,33.2647,33.217,33.2647,7000.0
2014-05-27 11:00:00,34.83,34.83,34.79,34.8,9800.0,33.2552,33.2552,33.217,33.2265,9800.0
2014-05-27 11:10:00,34.79,34.79,34.72,34.74,24600.0,33.217,33.217,33.1501,33.1692,24600.0
2014-05-27 11:20:00,34.73,34.74,34.7,34.71,6800.0,33.1597,33.1692,33.131,33.1406,6800.0
2014-05-27 11:30:00,34.71,34.73,34.7,34.73,7000.0,33.1406,33.1597,33.131,33.1597,7000.0
2014-05-27 11:40:00,34.73,34.74,34.68,34.74,9600.0,33.1597,33.1692,33.1119,33.1692,9600.0
2014-05-27 11:50:00,34.73,34.74,34.69,34.74,27400.0,33.1597,33.1692,33.1215,33.1692,27400.0
2014-05-27 12:00:00,34.74,34.75,34.73,34.75,5800.0,33.1692,33.1788,33.1597,33.1788,5800.0
2014-05-27 12:10:00,34.75,34.77,34.72,34.74,10600.0,33.1788,33.1979,33.1501,33.1692,10600.0
2014-05-27 12:20:00,34.74,34.75,34.68,34.7,14200.0,33.1692,33.1788,33.1119,33.131,14200.0
2014-05-27 12:30:00,34.7,34.7,34.69,34.69,2400.0,33.131,33.131,33.1215,33.1215,2400.0
2014-05-27 12:40:00,34.7,34.73,34.7,34.72,8200.0,33.131,33.1597,33.131,33.1501,8200.0
2014-05-27 12:50:00,34.73,34.73,34.67,34.67,7800.0,33.1597,33.1597,33.1024,33.1024,7800.0
2014-05-27 13:00:00,34.67,34.67,34.62,34.65,10200.0,33.1024,33.1024,33.0547,33.0833,10200.0
2014-05-27 13:10:00,34.64,34.65,34.59,34.6,17000.0,33.0738,33.0833,33.026,33.0356,17000.0
2014-05-27 13:20:00,34.6,34.62,34.58,34.6,17000.0,33.0356,33.0547,33.0165,33.0356,17000.0
2014-05-27 13:30:00,34.6,34.6,34.55,34.57,12800.0,33.0356,33.0356,32.9878,33.0069,12800.0
2014-05-27 13:40:00,34.57,34.58,34.55,34.57,12600.0,33.0069,33.0165,32.9878,33.0069,12600.0
2014-05-27 13:50:00,34.57,34.59,34.56,34.56,14200.0,33.0069,33.026,32.9974,32.9974,14200.0
2014-05-27 14:00:00,34.57,34.57,34.54,34.55,11400.0,33.0069,33.0069,32.9783,32.9878,11400.0
2014-05-27 14:10:00,34.55,34.56,34.54,34.56,11400.0,32.9878,32.9974,32.9783,32.9974,11400.0
2014-05-27 14:20:00,34.56,34.56,34.53,34.54,9000.0,32.9974,32.9974,32.9687,32.9783,9000.0
2014-05-27 14:30:00,34.55,34.55,34.51,34.53,9800.0,32.9878,32.9878,32.9496,32.9687,9800.0
2014-05-27 14:40:00,34.52,34.55,34.52,34.54,8600.0,32.9592,32.9878,32.9592,32.9783,8600.0
2014-05-27 14:50:00,34.55,34.57,34.54,34.56,12800.0,32.9878,33.0069,32.9783,32.9974,12800.0
2014-05-27 15:00:00,34.57,34.65,34.57,34.65,41600.0,33.0069,33.0833,33.0069,33.0833,41600.0
2014-05-27 15:10:00,34.64,34.7,34.64,34.68,24200.0,33.0738,33.131,33.0738,33.1119,24200.0
2014-05-27 15:20:00,34.68,34.68,34.66,34.66,17200.0,33.1119,33.1119,33.0928,33.0928,17200.0
2014-05-27 15:30:00,34.66,34.66,34.62,34.63,27800.0,33.0928,33.0928,33.0547,33.0642,27800.0
2014-05-27 15:40:00,34.63,34.65,34.61,34.61,27400.0,33.0642,33.0833,33.0451,33.0451,27400.0
2014-05-27 15:50:00,34.62,34.66,34.61,34.64,71400.0,33.0547,33.0928,33.0451,33.0738,71400.0
2014-05-28 09:30:00,34.72,34.96,34.62,34.67,59600.0,33.1501,33.3793,33.0547,33.1024,59600.0
2014-05-28 09:40:00,34.67,34.9,34.56,34.88,34200.0,33.1024,33.322,32.9974,33.3029,34200.0
2014-05-28 09:50:00,34.88,34.92,34.8,34.82,49600.0,33.3029,33.3411,33.2265,33.2456,49600.0
2014-05-28 10:00:00,34.82,34.89,34.78,34.85,27200.0,33.2456,33.3125,33.2074,33.2743,27200.0
2014-05-28 10:10:00,34.83,34.86,34.81,34.83,15000.0,33.2552,33.2838,33.2361,33.2552,15000.0
2014-05-28 10:20:00,34.82,34.91,34.82,34.9,20000.0,33.2456,33.3315,33.2456,33.322,20000.0
2014-05-28 10:30:00,34.9,34.94,34.88,34.91,17400.0,33.322,33.3602,33.3029,33.3315,17400.0
2014-05-28 10:40:00,34.9,34.91,34.82,34.86,20000.0,33.322,33.3315,33.2456,33.2838,20000.0
2014-05-28 10:50:00,34.86,34.86,34.78,34.86,20600.0,33.2838,33.2838,33.2074,33.2838,20600.0
2014-05-28 11:00:00,34.87,34.98,34.87,34.96,19000.0,33.2934,33.3984,33.2934,33.3793,19000.0
2014-05-28 11:10:00,34.97,35.01,34.96,34.99,37000.0,33.3888,33.427,33.3793,33.4079,37000.0
2014-05-28 11:20:00,34.99,35.0,34.95,34.99,22600.0,33.4079,33.4175,33.3697,33.4079,22600.0
2014-05-28 11:30:00,34.99,35.03,34.97,35.02,19400.0,33.4079,33.4461,33.3888,33.4366,19400.0
2014-05-28 11:40:00,35.02,35.04,35.02,35.02,16600.0,33.4366,33.4557,33.4366,33.4366,16600.0
2014-05-28 11:50:00,35.03,35.04,34.99,35.0,19200.0,33.4461,33.4557,33.4079,33.4175,19200.0
2014-05-28 12:00:00,34.99,35.01,34.96,34.99,20000.0,33.4079,33.427,33.3793,33.4079,20000.0
2014-05-28 12:10:00,34.98,35.0,34.95,34.96,12200.0,33.3984,33.4175,33.3697,33.3793,12200.0
2014-05-28 12:20:00,34.97,34.97,34.9,34.9,12800.0,33.3888,33.3888,33.322,33.322,12800.0
2014-05-28 12:30:00,34.88,34.92,34.88,34.91,8800.0,33.3029,33.3411,33.3029,33.3315,8800.0
2014-05-28 12:40:00,34.9,34.9,34.88,34.89,5600.0,33.322,33.322,33.3029,33.3125,5600.0
2014-05-28 12:50:00,34.9,34.91,34.88,34.9,7800.0,33.322,33.3315,33.3029,33.322,7800.0
2014-05-28 13:00:00,34.9,34.95,34.88,34.94,13000.0,33.322,33.3697,33.3029,33.3602,13000.0
2014-05-28 13:10:00,34.95,35.01,34.95,35.01,16600.0,33.3697,33.427,33.3697,33.427,16600.0
2014-05-28 13:20:00,35.01,35.02,34.98,35.0,53000.0,33.427,33.4366,33.3984,33.4175,53000.0
2014-05-28 13:30:00,35.0,35.05,35.0,35.02,22000.0,33.4175,33.4652,33.4175,33.4366,22000.0
2014-05-28 13:40:00,35.02,35.04,35.01,35.04,21000.0,33.4366,33.4557,33.427,33.4557,21000.0
2014-05-28 13:50:00,35.04,35.12,35.04,35.11,25800.0,33.4557,33.5321,33.4557,33.5225,25800.0
2014-05-28 14:00:00,35.12,35.12,35.02,35.04,22600.0,33.5321,33.5321,33.4366,33.4557,22600.0
2014-05-28 14:10:00,35.03,35.03,35.0,35.0,18800.0,33.4461,33.4461,33.4175,33.4175,18800.0
2014-05-28 14:20:00,35.0,35.05,35.0,35.04,14200.0,33.4175,33.4652,33.4175,33.4557,14200.0
2014-05-28 14:30:00,35.03,35.04,34.99,35.02,14400.0,33.4461,33.4557,33.4079,33.4366,14400.0
2014-05-28 14:40:00,35.01,35.03,34.99,35.02,16600.0,33.427,33.4461,33.4079,33.4366,16600.0
2014-05-28 14:50:00,35.02,35.05,35.01,35.02,14200.0,33.4366,33.4652,33.427,33.4366,14200.0
2014-05-28 15:00:00,35.02,35.05,35.0,35.01,19600.0,33.4366,33.4652,33.4175,33.427,19600.0
2014-05-28 15:10:00,35.02,35.04,34.99,34.99,43600.0,33.4366,33.4557,33.4079,33.4079,43600.0
2014-05-28 15:20:00,35.0,35.01,34.99,35.0,35600.0,33.4175,33.427,33.4079,33.4175,35600.0
2014-05-28 15:30:00,35.0,35.02,34.99,35.01,28200.0,33.4175,33.4366,33.4079,33.427,28200.0
2014-05-28 15:40:00,35.01,35.02,34.99,35.0,62200.0,33.427,33.4366,33.4079,33.4175,62200.0
2014-05-28 15:50:00,35.0,35.01,34.92,34.93,88400.0,33.4175,33.427,33.3411,33.3506,88400.0
2014-05-29 09:30:00,35.04,35.06,34.84,35.01,16800.0,33.4557,33.4748,33.2647,33.427,16800.0
2014-05-29 09:40:00,35.05,35.14,35.02,35.02,8400.0,33.4652,33.5511,33.4366,33.4366,8400.0
2014-05-29 09:50:00,35.02,35.1,34.98,35.09,10600.0,33.4366,33.513,33.3984,33.5034,10600.0
2014-05-29 10:00:00,35.06,35.12,34.94,34.94,114800.0,33.4748,33.5321,33.3602,33.3602,114800.0
2014-05-29 10:10:00,34.96,34.96,34.83,34.85,54400.0,33.3793,33.3793,33.2552,33.2743,54400.0
2014-05-29 10:20:00,34.85,34.87,34.8,34.84,12000.0,33.2743,33.2934,33.2265,33.2647,12000.0
2014-05-29 10:30:00,34.81,34.85,34.79,34.79,13400.0,33.2361,33.2743,33.217,33.217,13400.0
2014-05-29 10:40:00,34.79,34.83,34.76,34.8,91000.0,33.217,33.2552,33.1883,33.2265,91000.0
2014-05-29 10:50:00,34.8,34.8,34.69,34.7,12400.0,33.2265,33.2265,33.1215,33.131,12400.0
2014-05-29 11:00:00,34.68,34.69,34.66,34.67,9000.0,33.1119,33.1215,33.0928,33.1024,9000.0
2014-05-29 11:10:00,34.69,34.73,34.69,34.72,8600.0,33.1215,33.1597,33.1215,33.1501,8600.0
2014-05-29 11:20:00,34.7,34.78,34.7,34.76,13400.0,33.131,33.2074,33.131,33.1883,13400.0
2014-05-29 11:30:00,34.74,34.76,34.71,34.71,8800.0,33.1692,33.1883,33.1406,33.1406,8800.0
2014-05-29 11:40:00,34.7,34.7,34.63,34.63,10800.0,33.131,33.131,33.0642,33.0642,10800.0
2014-05-29 11:50:00,34.63,34.67,34.63,34.67,3800.0,33.0642,33.1024,33.0642,33.1024,3800.0
2014-05-29 12:00:00,34.69,34.73,34.67,34.72,29800.0,33.1215,33.1597,33.1024,33.1501,29800.0
2014-05-29 12:10:00,34.73,34.73,34.67,34.68,8200.0,33.1597,33.1597,33.1024,33.1119,8200.0
2014-05-29 12:20:00,34.67,34.68,34.65,34.65,6400.0,33.1024,33.1119,33.0833,33.0833,6400.0
2014-05-29 12:30:00,34.67,34.7,34.67,34.7,6400.0,33.1024,33.131,33.1024,33.131,6400.0
2014-05-29 12:40:00,34.71,34.73,34.71,34.73,8800.0,33.1406,33.1597,33.1406,33.1597,8800.0
2014-05-29 12:50:00,34.73,34.73,34.71,34.71,5800.0,33.1597,33.1597,33.1406,33.1406,5800.0
2014-05-29 13:00:00,34.71,34.71,34.67,34.67,6200.0,33.1406,33.1406,33.1024,33.1024,6200.0
2014-05-29 13:10:00,34.67,34.67,34.65,34.65,5800.0,33.1024,33.1024,33.0833,33.0833,5800.0
2014-05-29 13:20:00,34.66,34.7,34.66,34.7,6000.0,33.0928,33.131,33.0928,33.131,6000.0
2014-05-29 13:30:00,34.71,34.71,34.67,34.68,15400.0,33.1406,33.1406,33.1024,33.1119,15400.0
2014-05-29 13:40:00,34.67,34.72,34.67,34.68,11600.0,33.1024,33.1501,33.1024,33.1119,11600.0
2014-05-29 13:50:00,34.7,34.73,34.69,34.73,77000.0,33.131,33.1597,33.1215,33.1597,77000.0
2014-05-29 14:00:00,34.73,34.73,34.71,34.71,11800.0,33.1597,33.1597,33.1406,33.1406,11800.0
2014-05-29 14:10:00,34.71,34.72,34.66,34.67,14000.0,33.1406,33.1501,33.0928,33.1024,14000.0
2014-05-29 14:20:00,34.66,34.69,34.63,34.67,44800.0,33.0928,33.1215,33.0642,33.1024,44800.0
2014-05-29 14:30:00,34.66,34.7,34.65,34.69,18400.0,33.0928,33.131,33.0833,33.1215,18400.0
2014-05-29 14:40:00,34.68,34.7,34.66,34.69,16000.0,33.1119,33.131,33.0928,33.1215,16000.0
2014-05-29 14:50:00,34.69,34.71,34.67,34.67,17800.0,33.1215,33.1406,33.1024,33.1024,17800.0
2014-05-29 15:00:00,34.67,34.71,34.66,34.68,28400.0,33.1024,33.1406,33.0928,33.1119,28400.0
2014-05-29 15:10:00,34.68,34.69,34.67,34.68,23000.0,33.1119,33.1215,33.1024,33.1119,23000.0
2014-05-29 15:20:00,34.68,34.7,34.67,34.7,24800.0,33.1119,33.131,33.1024,33.131,24800.0
2014-05-29 15:30:00,34.71,34.72,34.7,34.7,23200.0,33.1406,33.1501,33.131,33.131,23200.0
2014-05-29 15:40:00,34.69,34.69,34.66,34.67,28200.0,33.1215,33.1215,33.0928,33.1024,28200.0
2014-05-29 15:50:00,34.67,34.68,34.66,34.68,85600.0,33.1024,33.1119,33.0928,33.1119,85600.0
2014-05-30 09:30:00,34.63,34.73,34.36,34.62,11800.0,33.0642,33.1597,32.8064,33.0547,11800.0
2014-05-30 09:40:00,34.69,34.72,34.61,34.63,18800.0,33.1215,33.1501,33.0451,33.0642,18800.0
2014-05-30 09:50:00,34.59,34.7,34.59,34.68,22400.0,33.026,33.131,33.026,33.1119,22400.0
2014-05-30 10:00:00,34.68,34.72,34.62,34.67,13600.0,33.1119,33.1501,33.0547,33.1024,13600.0
2014-05-30 10:10:00,34.67,34.72,34.63,34.63,12800.0,33.1024,33.1501,33.0642,33.0642,12800.0
2014-05-30 10:20:00,34.62,34.65,34.61,34.62,13400.0,33.0547,33.0833,33.0451,33.0547,13400.0
2014-05-30 10:30:00,34.64,34.69,34.6,34.65,25800.0,33.0738,33.1215,33.0356,33.0833,25800.0
2014-05-30 10:40:00,34.63,34.69,34.61,34.69,10400.0,33.0642,33.1215,33.0451,33.1215,10400.0
2014-05-30 10:50:00,34.67,34.71,34.67,34.7,14800.0,33.1024,33.1406,33.1024,33.131,14800.0
2014-05-30 11:00:00,34.69,34.7,34.64,34.66,17400.0,33.1215,33.131,33.0738,33.0928,17400.0
2014-05-30 11:10:00,34.67,34.68,34.61,34.61,9600.0,33.1024,33.1119,33.0451,33.0451,9600.0
2014-05-30 11:20:00,34.61,34.62,34.59,34.59,14400.0,33.0451,33.0547,33.026,33.026,14400.0
2014-05-30 11:30:00,34.58,34.6,34.57,34.6,6200.0,33.0165,33.0356,33.0069,33.0356,6200.0
2014-05-30 11:40:00,34.6,34.67,34.59,34.66,9000.0,33.0356,33.1024,33.026,33.0928,9000.0
2014-05-30 11:50:00,34.65,34.65,34.59,34.59,9600.0,33.0833,33.0833,33.026,33.026,9600.0
2014-05-30 12:00:00,34.59,34.59,34.55,34.55,5600.0,33.026,33.026,32.9878,32.9878,5600.0
2014-05-30 12:10:00,34.55,34.55,34.53,34.55,11000.0,32.9878,32.9878,32.9687,32.9878,11000.0
2014-05-30 12:20:00,34.55,34.56,34.5,34.51,9800.0,32.9878,32.9974,32.9401,32.9496,9800.0
2014-05-30 12:30:00,34.5,34.5,34.44,34.45,9400.0,32.9401,32.9401,32.8828,32.8923,9400.0
2014-05-30 12:40:00,34.45,34.46,34.41,34.42,23400.0,32.8923,32.9019,32.8542,32.8637,23400.0
2014-05-30 12:50:00,34.42,34.42,34.38,34.41,12200.0,32.8637,32.8637,32.8255,32.8542,12200.0
2014-05-30 13:00:00,34.41,34.46,34.41,34.46,10800.0,32.8542,32.9019,32.8542,32.9019,10800.0
2014-05-30 13:10:00,34.45,34.48,34.45,34.47,7800.0,32.8923,32.921,32.8923,32.9114,7800.0
2014-05-30 13:20:00,34.47,34.47,34.41,34.42,37000.0,32.9114,32.9114,32.8542,32.8637,37000.0
2014-05-30 13:30:00,34.42,34.44,34.39,34.4,23200.0,32.8637,32.8828,32.8351,32.8446,23200.0
2014-05-30 13:40:00,34.4,34.42,34.38,34.4,22600.0,32.8446,32.8637,32.8255,32.8446,22600.0
2014-05-30 13:50:00,34.4,34.4,34.36,34.36,18200.0,32.8446,32.8446,32.8064,32.8064,18200.0
2014-05-30 14:00:00,34.36,34.41,34.36,34.4,43000.0,32.8064,32.8542,32.8064,32.8446,43000.0
2014-05-30 14:10:00,34.4,34.41,34.36,34.37,39200.0,32.8446,32.8542,32.8064,32.816,39200.0
2014-05-30 14:20:00,34.37,34.41,34.36,34.36,37400.0,32.816,32.8542,32.8064,32.8064,37400.0
2014-05-30 14:30:00,34.36,34.36,34.32,34.34,33400.0,32.8064,32.8064,32.7682,32.7873,33400.0
2014-05-30 14:40:00,34.34,34.35,34.32,34.32,35400.0,32.7873,32.7969,32.7682,32.7682,35400.0
2014-05-30 14:50:00,34.32,34.32,34.29,34.3,31200.0,32.7682,32.7682,32.7396,32.7491,31200.0
2014-05-30 15:00:00,34.31,34.35,34.31,34.34,44600.0,32.7587,32.7969,32.7587,32.7873,44600.0
2014-05-30 15:10:00,34.33,34.35,34.33,34.33,31800.0,32.7778,32.7969,32.7778,32.7778,31800.0
2014-05-30 15:20:00,34.33,34.35,34.32,34.34,38600.0,32.7778,32.7969,32.7682,32.7873,38600.0
2014-05-30 15:30:00,34.34,34.35,34.31,34.32,51200.0,32.7873,32.7969,32.7587,32.7682,51200.0
2014-05-30 15:40:00,34.33,34.33,34.26,34.27,71000.0,32.7778,32.7778,32.7109,32.7205,71000.0
2014-05-30 15:50:00,34.27,34.31,34.27,34.29,199200.0,32.7205,32.7587,32.7205,32.7396,199200.0
2014-06-02 09:30:00,34.27,34.38,34.27,34.3,27800.0,32.7205,32.8255,32.7205,32.7491,27800.0
2014-06-02 09:40:00,34.33,34.38,34.32,34.34,20400.0,32.7778,32.8255,32.7682,32.7873,20400.0
2014-06-02 09:50:00,34.35,34.48,34.35,34.43,15800.0,32.7969,32.921,32.7969,32.8732,15800.0
2014-06-02 10:00:00,34.43,34.43,34.32,34.32,21200.0,32.8732,32.8732,32.7682,32.7682,21200.0
2014-06-02 10:10:00,34.33,34.4,34.31,34.39,11600.0,32.7778,32.8446,32.7587,32.8351,11600.0
2014-06-02 10:20:00,34.38,34.44,34.38,34.44,18200.0,32.8255,32.8828,32.8255,32.8828,18200.0
2014-06-02 10:30:00,34.46,34.5,34.45,34.49,18600.0,32.9019,32.9401,32.8923,32.9305,18600.0
2014-06-02 10:40:00,34.49,34.49,34.4,34.4,31400.0,32.9305,32.9305,32.8446,32.8446,31400.0
2014-06-02 10:50:00,34.39,34.39,34.33,34.35,11600.0,32.8351,32.8351,32.7778,32.7969,11600.0
2014-06-02 11:00:00,34.36,34.5,34.36,34.49,19600.0,32.8064,32.9401,32.8064,32.9305,19600.0
2014-06-02 11:10:00,34.5,34.5,34.45,34.46,18800.0,32.9401,32.9401,32.8923,32.9019,18800.0
2014-06-02 11:20:00,34.46,34.51,34.46,34.49,22800.0,32.9019,32.9496,32.9019,32.9305,22800.0
2014-06-02 11:30:00,34.5,34.5,34.47,34.48,15600.0,32.9401,32.9401,32.9114,32.921,15600.0
2014-06-02 11:40:00,34.49,34.5,34.49,34.5,21200.0,32.9305,32.9401,32.9305,32.9401,21200.0
2014-06-02 11:50:00,34.5,34.59,34.5,34.59,13600.0,32.9401,33.026,32.9401,33.026,13600.0
2014-06-02 12:00:00,34.59,34.59,34.57,34.59,6800.0,33.026,33.026,33.0069,33.026,6800.0
2014-06-02 12:10:00,34.6,34.62,34.59,34.6,10200.0,33.0356,33.0547,33.026,33.0356,10200.0
2014-06-02 12:20:00,34.6,34.63,34.6,34.63,18000.0,33.0356,33.0642,33.0356,33.0642,18000.0
2014-06-02 12:30:00,34.64,34.66,34.63,34.65,17000.0,33.0738,33.0928,33.0642,33.0833,17000.0
2014-06-02 12:40:00,34.65,34.67,34.65,34.67,11400.0,33.0833,33.1024,33.0833,33.1024,11400.0
2014-06-02 12:50:00,34.68,34.68,34.65,34.67,23200.0,33.1119,33.1119,33.0833,33.1024,23200.0
2014-06-02 13:00:00,34.66,34.67,34.62,34.62,20400.0,33.0928,33.1024,33.0547,33.0547,20400.0
2014-06-02 13:10:00,34.62,34.62,34.59,34.59,24800.0,33.0547,33.0547,33.026,33.026,24800.0
2014-06-02 13:20:00,34.59,34.6,34.59,34.6,14800.0,33.026,33.0356,33.026,33.0356,14800.0
2014-06-02 13:30:00,34.6,34.64,34.59,34.63,13400.0,33.0356,33.0738,33.026,33.0642,13400.0
2014-06-02 13:40:00,34.64,34.67,34.63,34.67,18800.0,33.0738,33.1024,33.0642,33.1024,18800.0
2014-06-02 13:50:00,34.67,34.68,34.67,34.67,28200.0,33.1024,33.1119,33.1024,33.1024,28200.0
2014-06-02 14:00:00,34.68,34.69,34.67,34.68,44200.0,33.1119,33.1215,33.1024,33.1119,44200.0
2014-06-02 14:10:00,34.68,34.69,34.64,34.69,22000.0,33.1119,33.1215,33.0738,33.1215,22000.0
2014-06-02 14:20:00,34.69,34.72,34.69,34.72,13600.0,33.1215,33.1501,33.1215,33.1501,13600.0
2014-06-02 14:30:00,34.72,34.72,34.69,34.71,11400.0,33.1501,33.1501,33.1215,33.1406,11400.0
2014-06-02 14:40:00,34.72,34.72,34.65,34.65,11600.0,33.1501,33.1501,33.0833,33.0833,11600.0
2014-06-02 14:50:00,34.65,34.66,34.65,34.65,12400.0,33.0833,33.0928,33.0833,33.0833,12400.0
2014-06-02 15:00:00,34.64,34.65,34.63,34.65,14600.0,33.0738,33.0833,33.0642,33.0833,14600.0
2014-06-02 15:10:00,34.65,34.65,34.6,34.63,19200.0,33.0833,33.0833,33.0356,33.0642,19200.0
2014-06-02 15:20:00,34.63,34.64,34.59,34.6,21600.0,33.0642,33.0738,33.026,33.0356,21600.0
2014-06-02 15:30:00,34.6,34.6,34.59,34.59,52400.0,33.0356,33.0356,33.026,33.026,52400.0
2014-06-02 15:40:00,34.59,34.6,34.58,34.59,37200.0,33.026,33.0356,33.0165,33.026,37200.0
2014-06-02 15:50:00,34.59,34.59,34.55,34.57,74400.0,33.026,33.026,32.9878,33.0069,74400.0
2014-06-03 09:30:00,34.39,34.6,34.39,34.52,22800.0,32.8351,33.0356,32.8351,32.9592,22800.0
2014-06-03 09:40:00,34.49,34.53,34.45,34.51,15400.0,32.9305,32.9687,32.8923,32.9496,15400.0
2014-06-03 09:50:00,34.52,34.56,34.51,34.52,22200.0,32.9592,32.9974,32.9496,32.9592,22200.0
2014-06-03 10:00:00,34.56,34.65,34.51,34.61,28600.0,32.9974,33.0833,32.9496,33.0451,28600.0
2014-06-03 10:10:00,34.6,34.61,34.47,34.54,52400.0,33.0356,33.0451,32.9114,32.9783,52400.0
2014-06-03 10:20:00,34.52,34.54,34.49,34.49,16200.0,32.9592,32.9783,32.9305,32.9305,16200.0
2014-06-03 10:30:00,34.5,34.56,34.49,34.55,15600.0,32.9401,32.9974,32.9305,32.9878,15600.0
2014-06-03 10:40:00,34.55,34.57,34.38,34.38,29000.0,32.9878,33.0069,32.8255,32.8255,29000.0
2014-06-03 10:50:00,34.39,34.43,34.36,34.41,22400.0,32.8351,32.8732,32.8064,32.8542,22400.0
2014-06-03 11:00:00,34.41,34.49,34.41,34.49,27800.0,32.8542,32.9305,32.8542,32.9305,27800.0
2014-06-03 11:10:00,34.49,34.5,34.46,34.47,13200.0,32.9305,32.9401,32.9019,32.9114,13200.0
2014-06-03 11:20:00,34.47,34.51,34.46,34.49,15200.0,32.9114,32.9496,32.9019,32.9305,15200.0
2014-06-03 11:30:00,34.48,34.49,34.45,34.47,12000.0,32.921,32.9305,32.8923,32.9114,12000.0
2014-06-03 11:40:00,34.46,34.5,34.44,34.5,52400.0,32.9019,32.9401,32.8828,32.9401,52400.0
2014-06-03 11:50:00,34.52,34.55,34.51,34.52,11000.0,32.9592,32.9878,32.9496,32.9592,11000.0
2014-06-03 12:00:00,34.52,34.52,34.51,34.52,12200.0,32.9592,32.9592,32.9496,32.9592,12200.0
2014-06-03 12:10:00,34.52,34.6,34.52,34.6,26000.0,32.9592,33.0356,32.9592,33.0356,26000.0
2014-06-03 12:20:00,34.6,34.67,34.6,34.67,11800.0,33.0356,33.1024,33.0356,33.1024,11800.0
2014-06-03 12:30:00,34.67,34.7,34.66,34.69,14800.0,33.1024,33.131,33.0928,33.1215,14800.0
2014-06-03 12:40:00,34.69,34.69,34.66,34.68,10600.0,33.1215,33.1215,33.0928,33.1119,10600.0
2014-06-03 12:50:00,34.68,34.68,34.66,34.68,11400.0,33.1119,33.1119,33.0928,33.1119,11400.0
2014-06-03 13:00:00,34.68,34.74,34.67,34.74,14200.0,33.1119,33.1692,33.1024,33.1692,14200.0
2014-06-03 13:10:00,34.74,34.74,34.68,34.68,13400.0,33.1692,33.1692,33.1119,33.1119,13400.0
2014-06-03 13:20:00,34.67,34.74,34.67,34.74,9200.0,33.1024,33.1692,33.1024,33.1692,9200.0
2014-06-03 13:30:00,34.75,34.75,34.67,34.68,25600.0,33.1788,33.1788,33.1024,33.1119,25600.0
2014-06-03 13:40:00,34.68,34.7,34.68,34.7,12200.0,33.1119,33.131,33.1119,33.131,12200.0
2014-06-03 13:50:00,34.69,34.71,34.69,34.7,32600.0,33.1215,33.1406,33.1215,33.131,32600.0
2014-06-03 14:00:00,34.7,34.76,34.7,34.74,25600.0,33.131,33.1883,33.131,33.1692,25600.0
2014-06-03 14:10:00,34.74,34.75,34.74,34.75,17000.0,33.1692,33.1788,33.1692,33.1788,17000.0
2014-06-03 14:20:00,34.75,34.76,34.72,34.73,140600.0,33.1788,33.1883,33.1501,33.1597,140600.0
2014-06-03 14:30:00,34.72,34.74,34.7,34.74,9800.0,33.1501,33.1692,33.131,33.1692,9800.0
2014-06-03 14:40:00,34.74,34.75,34.73,34.74,16400.0,33.1692,33.1788,33.1597,33.1692,16400.0
2014-06-03 14:50:00,34.73,34.75,34.73,34.74,14800.0,33.1597,33.1788,33.1597,33.1692,14800.0
2014-06-03 15:00:00,34.73,34.73,34.71,34.72,10200.0,33.1597,33.1597,33.1406,33.1501,10200.0
2014-06-03 15:10:00,34.72,34.75,34.72,34.74,24800.0,33.1501,33.1788,33.1501,33.1692,24800.0
2014-06-03 15:20:00,34.74,34.74,34.72,34.74,15600.0,33.1692,33.1692,33.1501,33.1692,15600.0
2014-06-03 15:30:00,34.74,34.74,34.71,34.71,24600.0,33.1692,33.1692,33.1406,33.1406,24600.0
2014-06-03 15:40:00,34.72,34.73,34.71,34.73,29200.0,33.1501,33.1597,33.1406,33.1597,29200.0
2014-06-03 15:50:00,34.73,34.77,34.7,34.71,284200.0,33.1597,33.1979,33.131,33.1406,284200.0
2014-06-04 09:30:00,34.47,34.75,34.43,34.44,35400.0,32.9114,33.1788,32.8732,32.8828,35400.0
2014-06-04 09:40:00,34.44,34.47,34.3,34.44,15600.0,32.8828,32.9114,32.7491,32.8828,15600.0
2014-06-04 09:50:00,34.44,34.5,34.42,34.49,11000.0,32.8828,32.9401,32.8637,32.9305,11000.0
2014-06-04 10:00:00,34.52,34.59,34.46,34.46,19400.0,32.9592,33.026,32.9019,32.9019,19400.0
2014-06-04 10:10:00,34.49,34.54,34.49,34.5,8600.0,32.9305,32.9783,32.9305,32.9401,8600.0
2014-06-04 10:20:00,34.49,34.54,34.47,34.49,11400.0,32.9305,32.9783,32.9114,32.9305,11400.0
2014-06-04 10:30:00,34.49,34.55,34.49,34.55,15400.0,32.9305,32.9878,32.9305,32.9878,15400.0
2014-06-04 10:40:00,34.56,34.59,34.55,34.58,5400.0,32.9974,33.026,32.9878,33.0165,5400.0
2014-06-04 10:50:00,34.58,34.63,34.56,34.63,8600.0,33.0165,33.0642,32.9974,33.0642,8600.0
2014-06-04 11:00:00,34.63,34.64,34.62,34.64,2600.0,33.0642,33.0738,33.0547,33.0738,2600.0
2014-06-04 11:10:00,34.65,34.65,34.61,34.61,8200.0,33.0833,33.0833,33.0451,33.0451,8200.0
2014-06-04 11:20:00,34.6,34.68,34.6,34.66,9400.0,33.0356,33.1119,33.0356,33.0928,9400.0
2014-06-04 11:30:00,34.66,34.71,34.66,34.68,4200.0,33.0928,33.1406,33.0928,33.1119,4200.0
2014-06-04 11:40:00,34.69,34.72,34.66,34.69,14800.0,33.1215,33.1501,33.0928,33.1215,14800.0
2014-06-04 11:50:00,34.69,34.72,34.68,34.7,6800.0,33.1215,33.1501,33.1119,33.131,6800.0
2014-06-04 12:00:00,34.71,34.72,34.7,34.72,3800.0,33.1406,33.1501,33.131,33.1501,3800.0
2014-06-04 12:10:00,34.73,34.74,34.73,34.73,4400.0,33.1597,33.1692,33.1597,33.1597,4400.0
2014-06-04 12:20:00,34.74,34.74,34.73,34.73,2000.0,33.1692,33.1692,33.1597,33.1597,2000.0
2014-06-04 12:30:00,34.74,34.74,34.71,34.71,11800.0,33.1692,33.1692,33.1406,33.1406,11800.0
2014-06-04 12:40:00,34.71,34.74,34.71,34.72,4200.0,33.1406,33.1692,33.1406,33.1501,4200.0
2014-06-04 12:50:00,34.72,34.77,34.72,34.72,24000.0,33.1501,33.1979,33.1501,33.1501,24000.0
2014-06-04 13:00:00,34.72,34.73,34.7,34.73,9800.0,33.1501,33.1597,33.131,33.1597,9800.0
2014-06-04 13:10:00,34.72,34.75,34.72,34.74,13800.0,33.1501,33.1788,33.1501,33.1692,13800.0
2014-06-04 13:20:00,34.74,34.75,34.71,34.73,30400.0,33.1692,33.1788,33.1406,33.1597,30400.0
2014-06-04 13:30:00,34.73,34.73,34.69,34.69,19200.0,33.1597,33.1597,33.1215,33.1215,19200.0
2014-06-04 13:40:00,34.7,34.7,34.68,34.69,8600.0,33.131,33.131,33.1119,33.1215,8600.0
2014-06-04 13:50:00,34.69,34.7,34.69,34.7,5400.0,33.1215,33.131,33.1215,33.131,5400.0
2014-06-04 14:00:00,34.7,34.7,34.69,34.69,14200.0,33.131,33.131,33.1215,33.1215,14200.0
2014-06-04 14:10:00,34.7,34.72,34.69,34.72,11600.0,33.131,33.1501,33.1215,33.1501,11600.0
2014-06-04 14:20:00,34.72,34.74,34.71,34.72,20600.0,33.1501,33.1692,33.1406,33.1501,20600.0
2014-06-04 14:30:00,34.72,34.73,34.69,34.7,15600.0,33.1501,33.1597,33.1215,33.131,15600.0
2014-06-04 14:40:00,34.7,34.71,34.68,34.69,9400.0,33.131,33.1406,33.1119,33.1215,9400.0
2014-06-04 14:50:00,34.68,34.69,34.68,34.69,8400.0,33.1119,33.1215,33.1119,33.1215,8400.0
2014-06-04 15:00:00,34.69,34.72,34.68,34.71,12600.0,33.1215,33.1501,33.1119,33.1406,12600.0
2014-06-04 15:10:00,34.72,34.76,34.72,34.73,18800.0,33.1501,33.1883,33.1501,33.1597,18800.0
2014-06-04 15:20:00,34.74,34.75,34.74,34.74,16000.0,33.1692,33.1788,33.1692,33.1692,16000.0
2014-06-04 15:30:00,34.74,34.74,34.73,34.74,18000.0,33.1692,33.1692,33.1597,33.1692,18000.0
2014-06-04 15:40:00,34.74,34.75,34.71,34.71,19200.0,33.1692,33.1788,33.1406,33.1406,19200.0
2014-06-04 15:50:00,34.71,34.74,34.7,34.73,64000.0,33.1406,33.1692,33.131,33.1597,64000.0
2014-06-05 09:30:00,34.78,34.87,34.65,34.68,13400.0,33.2074,33.2934,33.0833,33.1119,13400.0
2014-06-05 09:40:00,34.66,34.71,34.64,34.67,13000.0,33.0928,33.1406,33.0738,33.1024,13000.0
2014-06-05 09:50:00,34.7,34.7,34.65,34.7,8200.0,33.131,33.131,33.0833,33.131,8200.0
2014-06-05 10:00:00,34.74,34.74,34.6,34.6,10000.0,33.1692,33.1692,33.0356,33.0356,10000.0
2014-06-05 10:10:00,34.63,34.65,34.61,34.65,7200.0,33.0642,33.0833,33.0451,33.0833,7200.0
2014-06-05 10:20:00,34.66,34.71,34.65,34.71,8800.0,33.0928,33.1406,33.0833,33.1406,8800.0
2014-06-05 10:30:00,34.71,34.71,34.63,34.65,6400.0,33.1406,33.1406,33.0642,33.0833,6400.0
2014-06-05 10:40:00,34.65,34.68,34.59,34.62,11600.0,33.0833,33.1119,33.026,33.0547,11600.0
2014-06-05 10:50:00,34.61,34.62,34.55,34.6,11600.0,33.0451,33.0547,32.9878,33.0356,11600.0
2014-06-05 11:00:00,34.59,34.65,34.59,34.65,6200.0,33.026,33.0833,33.026,33.0833,6200.0
2014-06-05 11:10:00,34.67,34.75,34.67,34.74,12000.0,33.1024,33.1788,33.1024,33.1692,12000.0
2014-06-05 11:20:00,34.74,34.74,34.68,34.68,39800.0,33.1692,33.1692,33.1119,33.1119,39800.0
2014-06-05 11:30:00,34.69,34.7,34.67,34.69,15000.0,33.1215,33.131,33.1024,33.1215,15000.0
2014-06-05 11:40:00,34.69,34.74,34.68,34.71,14600.0,33.1215,33.1692,33.1119,33.1406,14600.0
2014-06-05 11:50:00,34.72,34.74,34.71,34.74,15400.0,33.1501,33.1692,33.1406,33.1692,15400.0
2014-06-05 12:00:00,34.75,34.76,34.73,34.74,25800.0,33.1788,33.1883,33.1597,33.1692,25800.0
2014-06-05 12:10:00,34.74,34.74,34.68,34.69,14600.0,33.1692,33.1692,33.1119,33.1215,14600.0
2014-06-05 12:20:00,34.69,34.71,34.69,34.71,11000.0,33.1215,33.1406,33.1215,33.1406,11000.0
2014-06-05 12:30:00,34.71,34.74,34.71,34.74,23400.0,33.1406,33.1692,33.1406,33.1692,23400.0
2014-06-05 12:40:00,34.73,34.73,34.71,34.72,14600.0,33.1597,33.1597,33.1406,33.1501,14600.0
2014-06-05 12:50:00,34.72,34.72,34.68,34.69,12400.0,33.1501,33.1501,33.1119,33.1215,12400.0
2014-06-05 13:00:00,34.7,34.73,34.7,34.73,16400.0,33.131,33.1597,33.131,33.1597,16400.0
2014-06-05 13:10:00,34.73,34.73,34.69,34.7,21200.0,33.1597,33.1597,33.1215,33.131,21200.0
2014-06-05 13:20:00,34.7,34.71,34.68,34.68,6200.0,33.131,33.1406,33.1119,33.1119,6200.0
2014-06-05 13:30:00,34.69,34.7,34.67,34.69,9000.0,33.1215,33.131,33.1024,33.1215,9000.0
2014-06-05 13:40:00,34.68,34.69,34.65,34.65,13000.0,33.1119,33.1215,33.0833,33.0833,13000.0
2014-06-05 13:50:00,34.65,34.65,34.58,34.62,56600.0,33.0833,33.0833,33.0165,33.0547,56600.0
2014-06-05 14:00:00,34.62,34.63,34.59,34.6,18800.0,33.0547,33.0642,33.026,33.0356,18800.0
2014-06-05 14:10:00,34.61,34.63,34.6,34.62,21400.0,33.0451,33.0642,33.0356,33.0547,21400.0
2014-06-05 14:20:00,34.63,34.63,34.6,34.63,27800.0,33.0642,33.0642,33.0356,33.0642,27800.0
2014-06-05 14:30:00,34.63,34.63,34.59,34.62,24200.0,33.0642,33.0642,33.026,33.0547,24200.0
2014-06-05 14:40:00,34.62,34.63,34.6,34.61,19400.0,33.0547,33.0642,33.0356,33.0451,19400.0
2014-06-05 14:50:00,34.62,34.62,34.55,34.58,27600.0,33.0547,33.0547,32.9878,33.0165,27600.0
2014-06-05 15:00:00,34.59,34.62,34.58,34.59,52400.0,33.026,33.0547,33.0165,33.026,52400.0
2014-06-05 15:10:00,34.58,34.58,34.54,34.54,38400.0,33.0165,33.0165,32.9783,32.9783,38400.0
2014-06-05 15:20:00,34.54,34.57,34.52,34.56,58800.0,32.9783,33.0069,32.9592,32.9974,58800.0
2014-06-05 15:30:00,34.56,34.59,34.55,34.59,37000.0,32.9974,33.026,32.9878,33.026,37000.0
2014-06-05 15:40:00,34.59,34.61,34.56,34.57,74000.0,33.026,33.0451,32.9974,33.0069,74000.0
2014-06-05 15:50:00,34.57,34.6,34.5,34.53,234600.0,33.0069,33.0356,32.9401,32.9687,234600.0
2014-06-06 09:30:00,34.7,34.79,34.56,34.77,17800.0,33.131,33.217,32.9974,33.1979,17800.0
2014-06-06 09:40:00,34.85,34.9,34.76,34.77,30400.0,33.2743,33.322,33.1883,33.1979,30400.0
2014-06-06 09:50:00,34.74,34.83,34.72,34.79,118800.0,33.1692,33.2552,33.1501,33.217,118800.0
2014-06-06 10:00:00,34.79,34.81,34.72,34.74,24600.0,33.217,33.2361,33.1501,33.1692,24600.0
2014-06-06 10:10:00,34.74,34.77,34.73,34.76,22200.0,33.1692,33.1979,33.1597,33.1883,22200.0
2014-06-06 10:20:00,34.77,34.79,34.73,34.77,23800.0,33.1979,33.217,33.1597,33.1979,23800.0
2014-06-06 10:30:00,34.79,34.81,34.76,34.79,20200.0,33.217,33.2361,33.1883,33.217,20200.0
2014-06-06 10:40:00,34.77,34.79,34.72,34.74,21400.0,33.1979,33.217,33.1501,33.1692,21400.0
2014-06-06 10:50:00,34.74,34.8,34.74,34.77,21600.0,33.1692,33.2265,33.1692,33.1979,21600.0
2014-06-06 11:00:00,34.78,34.81,34.76,34.77,86200.0,33.2074,33.2361,33.1883,33.1979,86200.0
2014-06-06 11:10:00,34.77,34.79,34.77,34.77,22800.0,33.1979,33.217,33.1979,33.1979,22800.0
2014-06-06 11:20:00,34.77,34.79,34.73,34.75,34800.0,33.1979,33.217,33.1597,33.1788,34800.0
2014-06-06 11:30:00,34.75,34.75,34.72,34.73,22400.0,33.1788,33.1788,33.1501,33.1597,22400.0
2014-06-06 11:40:00,34.74,34.74,34.72,34.73,30400.0,33.1692,33.1692,33.1501,33.1597,30400.0
2014-06-06 11:50:00,34.73,34.74,34.71,34.73,31000.0,33.1597,33.1692,33.1406,33.1597,31000.0
2014-06-06 12:00:00,34.73,34.74,34.72,34.73,17400.0,33.1597,33.1692,33.1501,33.1597,17400.0
2014-06-06 12:10:00,34.73,34.73,34.72,34.73,14600.0,33.1597,33.1597,33.1501,33.1597,14600.0
2014-06-06 12:20:00,34.73,34.8,34.73,34.8,28600.0,33.1597,33.2265,33.1597,33.2265,28600.0
2014-06-06 12:30:00,34.82,34.91,34.82,34.91,12000.0,33.2456,33.3315,33.2456,33.3315,12000.0
2014-06-06 12:40:00,34.92,34.93,34.89,34.92,21600.0,33.3411,33.3506,33.3125,33.3411,21600.0
2014-06-06 12:50:00,34.94,35.01,34.93,34.98,14400.0,33.3602,33.427,33.3506,33.3984,14400.0
2014-06-06 13:00:00,34.98,34.99,34.95,34.96,15000.0,33.3984,33.4079,33.3697,33.3793,15000.0
2014-06-06 13:10:00,34.96,34.97,34.94,34.96,12000.0,33.3793,33.3888,33.3602,33.3793,12000.0
2014-06-06 13:20:00,34.96,35.01,34.94,35.0,51000.0,33.3793,33.427,33.3602,33.4175,51000.0
2014-06-06 13:30:00,35.02,35.1,35.02,35.1,14000.0,33.4366,33.513,33.4366,33.513,14000.0
2014-06-06 13:40:00,35.11,35.13,35.09,35.1,13000.0,33.5225,33.5416,33.5034,33.513,13000.0
2014-06-06 13:50:00,35.1,35.1,35.03,35.04,91200.0,33.513,33.513,33.4461,33.4557,91200.0
2014-06-06 14:00:00,35.03,35.03,34.95,34.95,35600.0,33.4461,33.4461,33.3697,33.3697,35600.0
2014-06-06 14:10:00,34.95,34.96,34.94,34.96,27200.0,33.3697,33.3793,33.3602,33.3793,27200.0
2014-06-06 14:20:00,34.95,34.97,34.94,34.96,24800.0,33.3697,33.3888,33.3602,33.3793,24800.0
2014-06-06 14:30:00,34.95,34.96,34.9,34.91,32600.0,33.3697,33.3793,33.322,33.3315,32600.0
2014-06-06 14:40:00,34.93,34.96,34.93,34.93,28200.0,33.3506,33.3793,33.3506,33.3506,28200.0
2014-06-06 14:50:00,34.93,34.96,34.93,34.95,91400.0,33.3506,33.3793,33.3506,33.3697,91400.0
2014-06-06 15:00:00,34.95,35.07,34.95,35.06,22200.0,33.3697,33.4843,33.3697,33.4748,22200.0
2014-06-06 15:10:00,35.06,35.07,35.01,35.06,25600.0,33.4748,33.4843,33.427,33.4748,25600.0
2014-06-06 15:20:00,35.06,35.06,35.02,35.05,19400.0,33.4748,33.4748,33.4366,33.4652,19400.0
2014-06-06 15:30:00,35.06,35.06,35.04,35.05,22200.0,33.4748,33.4748,33.4557,33.4652,22200.0
2014-06-06 15:40:00,35.05,35.06,35.02,35.04,48600.0,33.4652,33.4748,33.4366,33.4557,48600.0
2014-06-06 15:50:00,35.04,35.09,35.02,35.08,105400.0,33.4557,33.5034,33.4366,33.4939,105400.0
2014-06-09 09:30:00,35.06,35.41,35.0,35.4,44800.0,33.4748,33.8089,33.4175,33.7994,44800.0
2014-06-09 09:40:00,35.41,35.55,35.41,35.49,34200.0,33.8089,33.9426,33.8089,33.8853,34200.0
2014-06-09 09:50:00,35.49,35.58,35.47,35.51,13400.0,33.8853,33.9713,33.8662,33.9044,13400.0
2014-06-09 10:00:00,35.52,35.52,35.39,35.45,11400.0,33.914,33.914,33.7898,33.8471,11400.0
2014-06-09 10:10:00,35.44,35.46,35.37,35.4,14200.0,33.8376,33.8567,33.7707,33.7994,14200.0
2014-06-09 10:20:00,35.41,35.42,35.34,35.38,14800.0,33.8089,33.8185,33.7421,33.7803,14800.0
2014-06-09 10:30:00,35.38,35.38,35.31,35.34,31000.0,33.7803,33.7803,33.7135,33.7421,31000.0
2014-06-09 10:40:00,35.34,35.49,35.33,35.49,15400.0,33.7421,33.8853,33.7326,33.8853,15400.0
2014-06-09 10:50:00,35.49,35.49,35.41,35.46,23800.0,33.8853,33.8853,33.8089,33.8567,23800.0
2014-06-09 11:00:00,35.46,35.54,35.46,35.52,18000.0,33.8567,33.9331,33.8567,33.914,18000.0
2014-06-09 11:10:00,35.52,35.54,35.51,35.52,40600.0,33.914,33.9331,33.9044,33.914,40600.0
2014-06-09 11:20:00,35.52,35.54,35.49,35.53,18400.0,33.914,33.9331,33.8853,33.9235,18400.0
2014-06-09 11:30:00,35.55,35.6,35.55,35.58,13400.0,33.9426,33.9903,33.9426,33.9713,13400.0
2014-06-09 11:40:00,35.58,35.58,35.52,35.52,13400.0,33.9713,33.9713,33.914,33.914,13400.0
2014-06-09 11:50:00,35.52,35.58,35.52,35.55,6800.0,33.914,33.9713,33.914,33.9426,6800.0
2014-06-09 12:00:00,35.57,35.6,35.56,35.6,7800.0,33.9617,33.9903,33.9522,33.9903,7800.0
2014-06-09 12:10:00,35.6,35.6,35.6,35.6,3000.0,33.9903,33.9903,33.9903,33.9903,3000.0
2014-06-09 12:20:00,35.6,35.6,35.56,35.56,8000.0,33.9903,33.9903,33.9522,33.9522,8000.0
2014-06-09 12:30:00,35.57,35.57,35.51,35.54,15600.0,33.9617,33.9617,33.9044,33.9331,15600.0
2014-06-09 12:40:00,35.54,35.54,35.51,35.51,5800.0,33.9331,33.9331,33.9044,33.9044,5800.0
2014-06-09 12:50:00,35.52,35.56,35.51,35.56,26600.0,33.914,33.9522,33.9044,33.9522,26600.0
2014-06-09 13:00:00,35.56,35.59,35.56,35.59,12000.0,33.9522,33.9808,33.9522,33.9808,12000.0
2014-06-09 13:10:00,35.59,35.6,35.53,35.56,16400.0,33.9808,33.9903,33.9235,33.9522,16400.0
2014-06-09 13:20:00,35.56,35.56,35.51,35.52,28600.0,33.9522,33.9522,33.9044,33.914,28600.0
2014-06-09 13:30:00,35.52,35.56,35.52,35.55,10400.0,33.914,33.9522,33.914,33.9426,10400.0
2014-06-09 13:40:00,35.55,35.57,35.52,35.54,7400.0,33.9426,33.9617,33.914,33.9331,7400.0
2014-06-09 13:50:00,35.54,35.56,35.52,35.52,13000.0,33.9331,33.9522,33.914,33.914,13000.0
2014-06-09 14:00:00,35.52,35.54,35.52,35.52,17600.0,33.914,33.9331,33.914,33.914,17600.0
2014-06-09 14:10:00,35.52,35.52,35.5,35.52,38800.0,33.914,33.914,33.8949,33.914,38800.0
2014-06-09 14:20:00,35.51,35.55,35.49,35.5,28200.0,33.9044,33.9426,33.8853,33.8949,28200.0
2014-06-09 14:30:00,35.51,35.52,35.47,35.49,33800.0,33.9044,33.914,33.8662,33.8853,33800.0
2014-06-09 14:40:00,35.49,35.53,35.49,35.53,26600.0,33.8853,33.9235,33.8853,33.9235,26600.0
2014-06-09 14:50:00,35.52,35.58,35.52,35.58,22000.0,33.914,33.9713,33.914,33.9713,22000.0
2014-06-09 15:00:00,35.57,35.6,35.54,35.6,15400.0,33.9617,33.9903,33.9331,33.9903,15400.0
2014-06-09 15:10:00,35.6,35.63,35.6,35.63,18200.0,33.9903,34.019,33.9903,34.019,18200.0
2014-06-09 15:20:00,35.63,35.63,35.59,35.6,30200.0,34.019,34.019,33.9808,33.9903,30200.0
2014-06-09 15:30:00,35.6,35.62,35.58,35.6,21600.0,33.9903,34.0094,33.9713,33.9903,21600.0
2014-06-09 15:40:00,35.59,35.62,35.56,35.56,38600.0,33.9808,34.0094,33.9522,33.9522,38600.0
2014-06-09 15:50:00,35.56,35.6,35.56,35.58,112800.0,33.9522,33.9903,33.9522,33.9713,112800.0
2014-06-10 09:30:00,35.47,35.7,35.42,35.66,19800.0,33.8662,34.0858,33.8185,34.0476,19800.0
2014-06-10 09:40:00,35.63,35.69,35.57,35.61,15800.0,34.019,34.0763,33.9617,33.9999,15800.0
2014-06-10 09:50:00,35.63,35.71,35.63,35.69,14800.0,34.019,34.0954,34.019,34.0763,14800.0
2014-06-10 10:00:00,35.67,35.67,35.49,35.49,18800.0,34.0572,34.0572,33.8853,33.8853,18800.0
2014-06-10 10:10:00,35.51,35.6,35.51,35.54,9200.0,33.9044,33.9903,33.9044,33.9331,9200.0
2014-06-10 10:20:00,35.53,35.62,35.53,35.6,7800.0,33.9235,34.0094,33.9235,33.9903,7800.0
2014-06-10 10:30:00,35.59,35.62,35.52,35.53,9200.0,33.9808,34.0094,33.914,33.9235,9200.0
2014-06-10 10:40:00,35.51,35.62,35.51,35.61,19200.0,33.9044,34.0094,33.9044,33.9999,19200.0
2014-06-10 10:50:00,35.63,35.64,35.6,35.63,5400.0,34.019,34.0285,33.9903,34.019,5400.0
2014-06-10 11:00:00,35.65,35.65,35.55,35.57,9000.0,34.0381,34.0381,33.9426,33.9617,9000.0
2014-06-10 11:10:00,35.59,35.6,35.54,35.6,27800.0,33.9808,33.9903,33.9331,33.9903,27800.0
2014-06-10 11:20:00,35.57,35.62,35.57,35.62,11800.0,33.9617,34.0094,33.9617,34.0094,11800.0
2014-06-10 11:30:00,35.59,35.65,35.57,35.63,27400.0,33.9808,34.0381,33.9617,34.019,27400.0
2014-06-10 11:40:00,35.63,35.65,35.6,35.63,8800.0,34.019,34.0381,33.9903,34.019,8800.0
2014-06-10 11:50:00,35.62,35.62,35.56,35.6,30000.0,34.0094,34.0094,33.9522,33.9903,30000.0
2014-06-10 12:00:00,35.62,35.62,35.57,35.6,18600.0,34.0094,34.0094,33.9617,33.9903,18600.0
2014-06-10 12:10:00,35.6,35.67,35.58,35.65,294800.0,33.9903,34.0572,33.9713,34.0381,294800.0
2014-06-10 12:20:00,35.65,35.65,35.59,35.6,44200.0,34.0381,34.0381,33.9808,33.9903,44200.0
2014-06-10 12:30:00,35.59,35.63,35.59,35.62,11000.0,33.9808,34.019,33.9808,34.0094,11000.0
2014-06-10 12:40:00,35.6,35.6,35.59,35.6,17000.0,33.9903,33.9903,33.9808,33.9903,17000.0
2014-06-10 12:50:00,35.6,35.63,35.59,35.61,8000.0,33.9903,34.019,33.9808,33.9999,8000.0
2014-06-10 13:00:00,35.6,35.63,35.6,35.61,33400.0,33.9903,34.019,33.9903,33.9999,33400.0
2014-06-10 13:10:00,35.62,35.62,35.59,35.62,13800.0,34.0094,34.0094,33.9808,34.0094,13800.0
2014-06-10 13:20:00,35.6,35.62,35.6,35.62,20600.0,33.9903,34.0094,33.9903,34.0094,20600.0
2014-06-10 13:30:00,35.61,35.62,35.6,35.61,13200.0,33.9999,34.0094,33.9903,33.9999,13200.0
2014-06-10 13:40:00,35.6,35.61,35.59,35.6,20000.0,33.9903,33.9999,33.9808,33.9903,20000.0
2014-06-10 13:50:00,35.6,35.63,35.6,35.6,8400.0,33.9903,34.019,33.9903,33.9903,8400.0
2014-06-10 14:00:00,35.6,35.6,35.58,35.6,25000.0,33.9903,33.9903,33.9713,33.9903,25000.0
2014-06-10 14:10:00,35.6,35.65,35.6,35.65,10200.0,33.9903,34.0381,33.9903,34.0381,10200.0
2014-06-10 14:20:00,35.65,35.66,35.63,35.64,8800.0,34.0381,34.0476,34.019,34.0285,8800.0
2014-06-10 14:30:00,35.64,35.64,35.59,35.61,23000.0,34.0285,34.0285,33.9808,33.9999,23000.0
2014-06-10 14:40:00,35.61,35.64,35.61,35.61,8800.0,33.9999,34.0285,33.9999,33.9999,8800.0
2014-06-10 14:50:00,35.62,35.63,35.61,35.62,10200.0,34.0094,34.019,33.9999,34.0094,10200.0
2014-06-10 15:00:00,35.62,35.62,35.6,35.6,12200.0,34.0094,34.0094,33.9903,33.9903,12200.0
2014-06-10 15:10:00,35.62,35.62,35.59,35.6,30800.0,34.0094,34.0094,33.9808,33.9903,30800.0
2014-06-10 15:20:00,35.6,35.62,35.6,35.6,20200.0,33.9903,34.0094,33.9903,33.9903,20200.0
2014-06-10 15:30:00,35.6,35.61,35.59,35.6,50800.0,33.9903,33.9999,33.9808,33.9903,50800.0
2014-06-10 15:40:00,35.6,35.62,35.59,35.59,42000.0,33.9903,34.0094,33.9808,33.9808,42000.0
2014-06-10 15:50:00,35.59,35.6,35.54,35.58,162400.0,33.9808,33.9903,33.9331,33.9713,162400.0
2014-06-11 09:30:00,35.44,35.5,35.29,35.5,11400.0,33.8376,33.8949,33.6944,33.8949,11400.0
2014-06-11 09:40:00,35.47,35.6,35.45,35.6,11200.0,33.8662,33.9903,33.8471,33.9903,11200.0
2014-06-11 09:50:00,35.6,35.6,35.47,35.48,5000.0,33.9903,33.9903,33.8662,33.8758,5000.0
2014-06-11 10:00:00,35.56,35.6,35.53,35.55,5000.0,33.9522,33.9903,33.9235,33.9426,5000.0
2014-06-11 10:10:00,35.54,35.56,35.51,35.56,8400.0,33.9331,33.9522,33.9044,33.9522,8400.0
2014-06-11 10:20:00,35.56,35.56,35.52,35.52,3400.0,33.9522,33.9522,33.914,33.914,3400.0
2014-06-11 10:30:00,35.51,35.51,35.44,35.46,18800.0,33.9044,33.9044,33.8376,33.8567,18800.0
2014-06-11 10:40:00,35.49,35.52,35.49,35.52,3000.0,33.8853,33.914,33.8853,33.914,3000.0
2014-06-11 10:50:00,35.52,35.52,35.47,35.47,14600.0,33.914,33.914,33.8662,33.8662,14600.0
2014-06-11 11:00:00,35.5,35.52,35.48,35.48,11800.0,33.8949,33.914,33.8758,33.8758,11800.0
2014-06-11 11:10:00,35.49,35.51,35.43,35.45,28000.0,33.8853,33.9044,33.828,33.8471,28000.0
2014-06-11 11:20:00,35.45,35.45,35.41,35.43,6600.0,33.8471,33.8471,33.8089,33.828,6600.0
2014-06-11 11:30:00,35.44,35.45,35.4,35.41,10200.0,33.8376,33.8471,33.7994,33.8089,10200.0
2014-06-11 11:40:00,35.43,35.43,35.4,35.4,4200.0,33.828,33.828,33.7994,33.7994,4200.0
2014-06-11 11:50:00,35.41,35.48,35.38,35.47,12000.0,33.8089,33.8758,33.7803,33.8662,12000.0
2014-06-11 12:00:00,35.49,35.54,35.47,35.54,24800.0,33.8853,33.9331,33.8662,33.9331,24800.0
2014-06-11 12:10:00,35.54,35.56,35.51,35.53,20200.0,33.9331,33.9522,33.9044,33.9235,20200.0
2014-06-11 12:20:00,35.54,35.54,35.49,35.5,41200.0,33.9331,33.9331,33.8853,33.8949,41200.0
2014-06-11 12:30:00,35.5,35.53,35.49,35.52,19000.0,33.8949,33.9235,33.8853,33.914,19000.0
2014-06-11 12:40:00,35.54,35.54,35.5,35.52,15400.0,33.9331,33.9331,33.8949,33.914,15400.0
2014-06-11 12:50:00,35.52,35.54,35.52,35.52,2200.0,33.914,33.9331,33.914,33.914,2200.0
2014-06-11 13:00:00,35.52,35.52,35.46,35.5,6200.0,33.914,33.914,33.8567,33.8949,6200.0
2014-06-11 13:10:00,35.51,35.51,35.48,35.5,12800.0,33.9044,33.9044,33.8758,33.8949,12800.0
2014-06-11 13:20:00,35.49,35.54,35.49,35.54,18800.0,33.8853,33.9331,33.8853,33.9331,18800.0
2014-06-11 13:30:00,35.53,35.55,35.52,35.53,3400.0,33.9235,33.9426,33.914,33.9235,3400.0
2014-06-11 13:40:00,35.52,35.55,35.52,35.52,2600.0,33.914,33.9426,33.914,33.914,2600.0
2014-06-11 13:50:00,35.53,35.54,35.52,35.53,22800.0,33.9235,33.9331,33.914,33.9235,22800.0
2014-06-11 14:00:00,35.52,35.54,35.44,35.44,78000.0,33.914,33.9331,33.8376,33.8376,78000.0
2014-06-11 14:10:00,35.42,35.44,35.42,35.42,58800.0,33.8185,33.8376,33.8185,33.8185,58800.0
2014-06-11 14:20:00,35.44,35.52,35.44,35.51,18400.0,33.8376,33.914,33.8376,33.9044,18400.0
2014-06-11 14:30:00,35.51,35.55,35.5,35.55,5400.0,33.9044,33.9426,33.8949,33.9426,5400.0
2014-06-11 14:40:00,35.55,35.55,35.51,35.51,16800.0,33.9426,33.9426,33.9044,33.9044,16800.0
2014-06-11 14:50:00,35.49,35.5,35.47,35.5,8800.0,33.8853,33.8949,33.8662,33.8949,8800.0
2014-06-11 15:00:00,35.51,35.54,35.5,35.54,7000.0,33.9044,33.9331,33.8949,33.9331,7000.0
2014-06-11 15:10:00,35.55,35.55,35.51,35.53,15200.0,33.9426,33.9426,33.9044,33.9235,15200.0
2014-06-11 15:20:00,35.52,35.54,35.5,35.52,8200.0,33.914,33.9331,33.8949,33.914,8200.0
2014-06-11 15:30:00,35.52,35.54,35.52,35.52,19000.0,33.914,33.9331,33.914,33.914,19000.0
2014-06-11 15:40:00,35.53,35.55,35.49,35.49,21800.0,33.9235,33.9426,33.8853,33.8853,21800.0
2014-06-11 15:50:00,35.49,35.49,35.46,35.48,44600.0,33.8853,33.8853,33.8567,33.8758,44600.0
2014-06-12 09:30:00,35.42,35.42,35.23,35.23,16200.0,33.8185,33.8185,33.6371,33.6371,16200.0
2014-06-12 09:40:00,35.24,35.27,35.17,35.27,10800.0,33.6466,33.6753,33.5798,33.6753,10800.0
2014-06-12 09:50:00,35.26,35.44,35.26,35.43,4200.0,33.6657,33.8376,33.6657,33.828,4200.0
2014-06-12 10:00:00,35.48,35.54,35.45,35.54,3800.0,33.8758,33.9331,33.8471,33.9331,3800.0
2014-06-12 10:10:00,35.52,35.52,35.41,35.46,22600.0,33.914,33.914,33.8089,33.8567,22600.0
2014-06-12 10:20:00,35.45,35.48,35.45,35.48,17600.0,33.8471,33.8758,33.8471,33.8758,17600.0
2014-06-12 10:30:00,35.49,35.49,35.41,35.42,4600.0,33.8853,33.8853,33.8089,33.8185,4600.0
2014-06-12 10:40:00,35.41,35.41,35.36,35.39,3200.0,33.8089,33.8089,33.7612,33.7898,3200.0
2014-06-12 10:50:00,35.39,35.43,35.38,35.42,6200.0,33.7898,33.828,33.7803,33.8185,6200.0
2014-06-12 11:00:00,35.42,35.48,35.42,35.48,4000.0,33.8185,33.8758,33.8185,33.8758,4000.0
2014-06-12 11:10:00,35.48,35.53,35.48,35.53,24600.0,33.8758,33.9235,33.8758,33.9235,24600.0
2014-06-12 11:20:00,35.52,35.59,35.52,35.57,6600.0,33.914,33.9808,33.914,33.9617,6600.0
2014-06-12 11:30:00,35.58,35.59,35.47,35.47,31000.0,33.9713,33.9808,33.8662,33.8662,31000.0
2014-06-12 11:40:00,35.47,35.56,35.47,35.53,18200.0,33.8662,33.9522,33.8662,33.9235,18200.0
2014-06-12 11:50:00,35.52,35.53,35.51,35.51,15000.0,33.914,33.9235,33.9044,33.9044,15000.0
2014-06-12 12:00:00,35.53,35.55,35.52,35.52,27200.0,33.9235,33.9426,33.914,33.914,27200.0
2014-06-12 12:10:00,35.52,35.53,35.49,35.5,19400.0,33.914,33.9235,33.8853,33.8949,19400.0
2014-06-12 12:20:00,35.5,35.52,35.48,35.48,21000.0,33.8949,33.914,33.8758,33.8758,21000.0
2014-06-12 12:30:00,35.49,35.49,35.47,35.48,11800.0,33.8853,33.8853,33.8662,33.8758,11800.0
2014-06-12 12:40:00,35.48,35.49,35.47,35.49,12400.0,33.8758,33.8853,33.8662,33.8853,12400.0
2014-06-12 12:50:00,35.49,35.49,35.41,35.44,20200.0,33.8853,33.8853,33.8089,33.8376,20200.0
2014-06-12 13:00:00,35.44,35.46,35.41,35.45,13200.0,33.8376,33.8567,33.8089,33.8471,13200.0
2014-06-12 13:10:00,35.44,35.47,35.43,35.43,21800.0,33.8376,33.8662,33.828,33.828,21800.0
2014-06-12 13:20:00,35.41,35.43,35.37,35.37,17200.0,33.8089,33.828,33.7707,33.7707,17200.0
2014-06-12 13:30:00,35.37,35.4,35.36,35.38,15800.0,33.7707,33.7994,33.7612,33.7803,15800.0
2014-06-12 13:40:00,35.38,35.42,35.27,35.32,53400.0,33.7803,33.8185,33.6753,33.723,53400.0
2014-06-12 13:50:00,35.32,35.32,35.25,35.27,17000.0,33.723,33.723,33.6562,33.6753,17000.0
2014-06-12 14:00:00,35.27,35.34,35.27,35.34,15800.0,33.6753,33.7421,33.6753,33.7421,15800.0
2014-06-12 14:10:00,35.32,35.38,35.32,35.38,12200.0,33.723,33.7803,33.723,33.7803,12200.0
2014-06-12 14:20:00,35.38,35.38,35.34,35.37,47000.0,33.7803,33.7803,33.7421,33.7707,47000.0
2014-06-12 14:30:00,35.37,35.37,35.27,35.33,34000.0,33.7707,33.7707,33.6753,33.7326,34000.0
2014-06-12 14:40:00,35.33,35.4,35.31,35.4,32000.0,33.7326,33.7994,33.7135,33.7994,32000.0
2014-06-12 14:50:00,35.39,35.39,35.35,35.38,14600.0,33.7898,33.7898,33.7517,33.7803,14600.0
2014-06-12 15:00:00,35.37,35.38,35.35,35.37,21000.0,33.7707,33.7803,33.7517,33.7707,21000.0
2014-06-12 15:10:00,35.37,35.41,35.32,35.37,59800.0,33.7707,33.8089,33.723,33.7707,59800.0
2014-06-12 15:20:00,35.38,35.43,35.38,35.39,13400.0,33.7803,33.828,33.7803,33.7898,13400.0
2014-06-12 15:30:00,35.4,35.4,35.34,35.34,27400.0,33.7994,33.7994,33.7421,33.7421,27400.0
2014-06-12 15:40:00,35.34,35.4,35.33,35.38,83000.0,33.7421,33.7994,33.7326,33.7803,83000.0
2014-06-12 15:50:00,35.38,35.41,35.37,35.4,86800.0,33.7803,33.8089,33.7707,33.7994,86800.0
2014-06-13 09:30:00,35.6,35.6,35.49,35.51,32600.0,33.9903,33.9903,33.8853,33.9044,32600.0
2014-06-13 09:40:00,35.5,35.5,35.41,35.44,8000.0,33.8949,33.8949,33.8089,33.8376,8000.0
2014-06-13 09:50:00,35.44,35.47,35.32,35.38,15000.0,33.8376,33.8662,33.723,33.7803,15000.0
2014-06-13 10:00:00,35.42,35.45,35.36,35.43,12400.0,33.8185,33.8471,33.7612,33.828,12400.0
2014-06-13 10:10:00,35.43,35.46,35.41,35.44,23000.0,33.828,33.8567,33.8089,33.8376,23000.0
2014-06-13 10:20:00,35.45,35.47,35.43,35.45,24400.0,33.8471,33.8662,33.828,33.8471,24400.0
2014-06-13 10:30:00,35.45,35.52,35.45,35.48,27400.0,33.8471,33.914,33.8471,33.8758,27400.0
2014-06-13 10:40:00,35.47,35.49,35.45,35.46,14600.0,33.8662,33.8853,33.8471,33.8567,14600.0
2014-06-13 10:50:00,35.46,35.51,35.45,35.49,14200.0,33.8567,33.9044,33.8471,33.8853,14200.0
2014-06-13 11:00:00,35.51,35.55,35.49,35.49,10400.0,33.9044,33.9426,33.8853,33.8853,10400.0
2014-06-13 11:10:00,35.52,35.55,35.51,35.55,10200.0,33.914,33.9426,33.9044,33.9426,10200.0
2014-06-13 11:20:00,35.52,35.53,35.48,35.52,24600.0,33.914,33.9235,33.8758,33.914,24600.0
2014-06-13 11:30:00,35.53,35.54,35.5,35.51,66200.0,33.9235,33.9331,33.8949,33.9044,66200.0
2014-06-13 11:40:00,35.49,35.49,35.45,35.46,7400.0,33.8853,33.8853,33.8471,33.8567,7400.0
2014-06-13 11:50:00,35.47,35.49,35.47,35.49,6800.0,33.8662,33.8853,33.8662,33.8853,6800.0
2014-06-13 12:00:00,35.49,35.53,35.48,35.51,43800.0,33.8853,33.9235,33.8758,33.9044,43800.0
2014-06-13 12:10:00,35.51,35.56,35.5,35.55,8600.0,33.9044,33.9522,33.8949,33.9426,8600.0
2014-06-13 12:20:00,35.55,35.6,35.52,35.58,125000.0,33.9426,33.9903,33.914,33.9713,125000.0
2014-06-13 12:30:00,35.59,35.65,35.59,35.63,16800.0,33.9808,34.0381,33.9808,34.019,16800.0
2014-06-13 12:40:00,35.64,35.72,35.64,35.72,22400.0,34.0285,34.1049,34.0285,34.1049,22400.0
2014-06-13 12:50:00,35.72,35.75,35.72,35.74,9800.0,34.1049,34.1336,34.1049,34.124,9800.0
2014-06-13 13:00:00,35.74,35.74,35.65,35.65,17200.0,34.124,34.124,34.0381,34.0381,17200.0
2014-06-13 13:10:00,35.65,35.65,35.63,35.63,3200.0,34.0381,34.0381,34.019,34.019,3200.0
2014-06-13 13:20:00,35.64,35.67,35.63,35.66,4800.0,34.0285,34.0572,34.019,34.0476,4800.0
2014-06-13 13:30:00,35.66,35.66,35.64,35.65,3000.0,34.0476,34.0476,34.0285,34.0381,3000.0
2014-06-13 13:40:00,35.66,35.69,35.66,35.67,4400.0,34.0476,34.0763,34.0476,34.0572,4400.0
2014-06-13 13:50:00,35.69,35.7,35.68,35.68,5000.0,34.0763,34.0858,34.0667,34.0667,5000.0
2014-06-13 14:00:00,35.68,35.68,35.66,35.68,7000.0,34.0667,34.0667,34.0476,34.0667,7000.0
2014-06-13 14:10:00,35.68,35.74,35.68,35.74,6800.0,34.0667,34.124,34.0667,34.124,6800.0
2014-06-13 14:20:00,35.74,35.77,35.72,35.77,20400.0,34.124,34.1527,34.1049,34.1527,20400.0
2014-06-13 14:30:00,35.77,35.8,35.77,35.78,22400.0,34.1527,34.1813,34.1527,34.1622,22400.0
2014-06-13 14:40:00,35.79,35.83,35.77,35.83,49800.0,34.1718,34.2099,34.1527,34.2099,49800.0
2014-06-13 14:50:00,35.83,35.88,35.83,35.88,31000.0,34.2099,34.2577,34.2099,34.2577,31000.0
2014-06-13 15:00:00,35.87,35.88,35.85,35.87,53000.0,34.2481,34.2577,34.229,34.2481,53000.0
2014-06-13 15:10:00,35.87,35.89,35.85,35.87,47400.0,34.2481,34.2672,34.229,34.2481,47400.0
2014-06-13 15:20:00,35.86,35.87,35.74,35.74,103200.0,34.2386,34.2481,34.124,34.124,103200.0
2014-06-13 15:30:00,35.74,35.79,35.7,35.79,43400.0,34.124,34.1718,34.0858,34.1718,43400.0
2014-06-13 15:40:00,35.79,35.81,35.71,35.72,56400.0,34.1718,34.1909,34.0954,34.1049,56400.0
2014-06-13 15:50:00,35.72,35.77,35.71,35.77,108400.0,34.1049,34.1527,34.0954,34.1527,108400.0
2014-06-16 09:30:00,35.74,35.78,35.55,35.73,25200.0,34.124,34.1622,33.9426,34.1145,25200.0
2014-06-16 09:40:00,35.73,35.73,35.6,35.65,11200.0,34.1145,34.1145,33.9903,34.0381,11200.0
2014-06-16 09:50:00,35.69,35.73,35.66,35.66,17200.0,34.0763,34.1145,34.0476,34.0476,17200.0
2014-06-16 10:00:00,35.65,35.76,35.65,35.73,14200.0,34.0381,34.1431,34.0381,34.1145,14200.0
2014-06-16 10:10:00,35.74,35.82,35.74,35.79,7600.0,34.124,34.2004,34.124,34.1718,7600.0
2014-06-16 10:20:00,35.79,35.81,35.67,35.69,10200.0,34.1718,34.1909,34.0572,34.0763,10200.0
2014-06-16 10:30:00,35.67,35.71,35.66,35.67,6800.0,34.0572,34.0954,34.0476,34.0572,6800.0
2014-06-16 10:40:00,35.68,35.72,35.63,35.71,7600.0,34.0667,34.1049,34.019,34.0954,7600.0
2014-06-16 10:50:00,35.7,35.7,35.6,35.6,9600.0,34.0858,34.0858,33.9903,33.9903,9600.0
2014-06-16 11:00:00,35.59,35.6,35.51,35.56,31600.0,33.9808,33.9903,33.9044,33.9522,31600.0
2014-06-16 11:10:00,35.54,35.55,35.51,35.55,21600.0,33.9331,33.9426,33.9044,33.9426,21600.0
2014-06-16 11:20:00,35.54,35.56,35.51,35.54,8000.0,33.9331,33.9522,33.9044,33.9331,8000.0
2014-06-16 11:30:00,35.53,35.53,35.43,35.43,8600.0,33.9235,33.9235,33.828,33.828,8600.0
2014-06-16 11:40:00,35.45,35.5,35.44,35.47,28200.0,33.8471,33.8949,33.8376,33.8662,28200.0
2014-06-16 11:50:00,35.48,35.54,35.47,35.54,22000.0,33.8758,33.9331,33.8662,33.9331,22000.0
2014-06-16 12:00:00,35.54,35.54,35.5,35.52,6800.0,33.9331,33.9331,33.8949,33.914,6800.0
2014-06-16 12:10:00,35.52,35.54,35.48,35.49,27400.0,33.914,33.9331,33.8758,33.8853,27400.0
2014-06-16 12:20:00,35.49,35.52,35.49,35.49,11200.0,33.8853,33.914,33.8853,33.8853,11200.0
2014-06-16 12:30:00,35.5,35.51,35.47,35.49,8800.0,33.8949,33.9044,33.8662,33.8853,8800.0
2014-06-16 12:40:00,35.49,35.5,35.45,35.45,10000.0,33.8853,33.8949,33.8471,33.8471,10000.0
2014-06-16 12:50:00,35.45,35.48,35.45,35.46,27200.0,33.8471,33.8758,33.8471,33.8567,27200.0
2014-06-16 13:00:00,35.45,35.49,35.43,35.49,12200.0,33.8471,33.8853,33.828,33.8853,12200.0
2014-06-16 13:10:00,35.49,35.52,35.48,35.52,5000.0,33.8853,33.914,33.8758,33.914,5000.0
2014-06-16 13:20:00,35.52,35.53,35.49,35.49,33800.0,33.914,33.9235,33.8853,33.8853,33800.0
2014-06-16 13:30:00,35.51,35.52,35.49,35.49,7400.0,33.9044,33.914,33.8853,33.8853,7400.0
2014-06-16 13:40:00,35.49,35.49,35.46,35.46,7400.0,33.8853,33.8853,33.8567,33.8567,7400.0
2014-06-16 13:50:00,35.46,35.47,35.4,35.41,16600.0,33.8567,33.8662,33.7994,33.8089,16600.0
2014-06-16 14:00:00,35.41,35.43,35.38,35.4,26600.0,33.8089,33.828,33.7803,33.7994,26600.0
2014-06-16 14:10:00,35.4,35.42,35.38,35.41,12400.0,33.7994,33.8185,33.7803,33.8089,12400.0
2014-06-16 14:20:00,35.41,35.42,35.38,35.38,17000.0,33.8089,33.8185,33.7803,33.7803,17000.0
2014-06-16 14:30:00,35.38,35.4,35.38,35.38,24200.0,33.7803,33.7994,33.7803,33.7803,24200.0
2014-06-16 14:40:00,35.38,35.4,35.37,35.38,21800.0,33.7803,33.7994,33.7707,33.7803,21800.0
2014-06-16 14:50:00,35.38,35.38,35.29,35.32,42600.0,33.7803,33.7803,33.6944,33.723,42600.0
2014-06-16 15:00:00,35.32,35.36,35.29,35.36,171400.0,33.723,33.7612,33.6944,33.7612,171400.0
2014-06-16 15:10:00,35.36,35.38,35.3,35.35,46800.0,33.7612,33.7803,33.7039,33.7517,46800.0
2014-06-16 15:20:00,35.35,35.38,35.33,35.35,19400.0,33.7517,33.7803,33.7326,33.7517,19400.0
2014-06-16 15:30:00,35.35,35.35,35.35,35.35,40200.0,33.7517,33.7517,33.7517,33.7517,40200.0
2014-06-16 15:40:00,35.35,35.37,35.34,35.35,35000.0,33.7517,33.7707,33.7421,33.7517,35000.0
2014-06-16 15:50:00,35.35,35.39,35.35,35.38,121200.0,33.7517,33.7898,33.7517,33.7803,121200.0
2014-06-17 09:30:00,35.21,35.27,35.07,35.07,34600.0,33.618,33.6753,33.4843,33.4843,34600.0
2014-06-17 09:40:00,35.08,35.3,35.06,35.3,37200.0,33.4939,33.7039,33.4748,33.7039,37200.0
2014-06-17 09:50:00,35.3,35.35,35.29,35.33,35200.0,33.7039,33.7517,33.6944,33.7326,35200.0
2014-06-17 10:00:00,35.33,35.38,35.26,35.34,50000.0,33.7326,33.7803,33.6657,33.7421,50000.0
2014-06-17 10:10:00,35.34,35.36,35.28,35.32,51200.0,33.7421,33.7612,33.6848,33.723,51200.0
2014-06-17 10:20:00,35.33,35.38,35.33,35.37,25200.0,33.7326,33.7803,33.7326,33.7707,25200.0
2014-06-17 10:30:00,35.37,35.38,35.28,35.28,14000.0,33.7707,33.7803,33.6848,33.6848,14000.0
2014-06-17 10:40:00,35.29,35.29,35.17,35.17,13600.0,33.6944,33.6944,33.5798,33.5798,13600.0
2014-06-17 10:50:00,35.16,35.26,35.13,35.25,19600.0,33.5702,33.6657,33.5416,33.6562,19600.0
2014-06-17 11:00:00,35.26,35.26,35.2,35.2,22200.0,33.6657,33.6657,33.6084,33.6084,22200.0
2014-06-17 11:10:00,35.2,35.31,35.19,35.31,21200.0,33.6084,33.7135,33.5989,33.7135,21200.0
2014-06-17 11:20:00,35.31,35.34,35.3,35.34,32600.0,33.7135,33.7421,33.7039,33.7421,32600.0
2014-06-17 11:30:00,35.35,35.35,35.32,35.32,24400.0,33.7517,33.7517,33.723,33.723,24400.0
2014-06-17 11:40:00,35.33,35.34,35.31,35.34,7600.0,33.7326,33.7421,33.7135,33.7421,7600.0
2014-06-17 11:50:00,35.35,35.38,35.34,35.35,35400.0,33.7517,33.7803,33.7421,33.7517,35400.0
2014-06-17 12:00:00,35.35,35.35,35.3,35.32,25600.0,33.7517,33.7517,33.7039,33.723,25600.0
2014-06-17 12:10:00,35.32,35.35,35.31,35.31,46600.0,33.723,33.7517,33.7135,33.7135,46600.0
2014-06-17 12:20:00,35.31,35.35,35.31,35.31,22200.0,33.7135,33.7517,33.7135,33.7135,22200.0
2014-06-17 12:30:00,35.32,35.35,35.32,35.32,32000.0,33.723,33.7517,33.723,33.723,32000.0
2014-06-17 12:40:00,35.33,35.33,35.32,35.32,47000.0,33.7326,33.7326,33.723,33.723,47000.0
2014-06-17 12:50:00,35.32,35.33,35.32,35.32,25000.0,33.723,33.7326,33.723,33.723,25000.0
2014-06-17 13:00:00,35.32,35.34,35.3,35.34,12400.0,33.723,33.7421,33.7039,33.7421,12400.0
2014-06-17 13:10:00,35.34,35.35,35.33,35.33,23600.0,33.7421,33.7517,33.7326,33.7326,23600.0
2014-06-17 13:20:00,35.34,35.36,35.31,35.35,24200.0,33.7421,33.7612,33.7135,33.7517,24200.0
2014-06-17 13:30:00,35.35,35.4,35.31,35.35,27400.0,33.7517,33.7994,33.7135,33.7517,27400.0
2014-06-17 13:40:00,35.36,35.36,35.31,35.31,29400.0,33.7612,33.7612,33.7135,33.7135,29400.0
2014-06-17 13:50:00,35.3,35.35,35.3,35.34,32600.0,33.7039,33.7517,33.7039,33.7421,32600.0
2014-06-17 14:00:00,35.33,35.33,35.31,35.33,9000.0,33.7326,33.7326,33.7135,33.7326,9000.0
2014-06-17 14:10:00,35.34,35.35,35.33,35.33,17600.0,33.7421,33.7517,33.7326,33.7326,17600.0
2014-06-17 14:20:00,35.32,35.34,35.32,35.32,40200.0,33.723,33.7421,33.723,33.723,40200.0
2014-06-17 14:30:00,35.32,35.33,35.32,35.32,20600.0,33.723,33.7326,33.723,33.723,20600.0
2014-06-17 14:40:00,35.32,35.34,35.3,35.33,20400.0,33.723,33.7421,33.7039,33.7326,20400.0
2014-06-17 14:50:00,35.33,35.34,35.3,35.32,22800.0,33.7326,33.7421,33.7039,33.723,22800.0
2014-06-17 15:00:00,35.32,35.32,35.27,35.28,26000.0,33.723,33.723,33.6753,33.6848,26000.0
2014-06-17 15:10:00,35.29,35.29,35.27,35.27,14200.0,33.6944,33.6944,33.6753,33.6753,14200.0
2014-06-17 15:20:00,35.27,35.27,35.21,35.22,40600.0,33.6753,33.6753,33.618,33.6275,40600.0
2014-06-17 15:30:00,35.22,35.27,35.21,35.23,252400.0,33.6275,33.6753,33.618,33.6371,252400.0
2014-06-17 15:40:00,35.24,35.25,35.2,35.21,30200.0,33.6466,33.6562,33.6084,33.618,30200.0
2014-06-17 15:50:00,35.21,35.27,35.19,35.25,104200.0,33.618,33.6753,33.5989,33.6562,104200.0
2014-06-18 09:30:00,35.33,35.43,35.05,35.13,24600.0,33.7326,33.828,33.4652,33.5416,24600.0
2014-06-18 09:40:00,35.09,35.13,34.95,35.02,153800.0,33.5034,33.5416,33.3697,33.4366,153800.0
2014-06-18 09:50:00,34.99,35.06,34.94,34.98,38400.0,33.4079,33.4748,33.3602,33.3984,38400.0
2014-06-18 10:00:00,34.99,35.04,34.97,35.01,24000.0,33.4079,33.4557,33.3888,33.427,24000.0
2014-06-18 10:10:00,35.04,35.13,35.0,35.13,32800.0,33.4557,33.5416,33.4175,33.5416,32800.0
2014-06-18 10:20:00,35.13,35.17,35.1,35.1,45800.0,33.5416,33.5798,33.513,33.513,45800.0
2014-06-18 10:30:00,35.11,35.12,35.06,35.08,19400.0,33.5225,33.5321,33.4748,33.4939,19400.0
2014-06-18 10:40:00,35.08,35.09,35.08,35.09,6600.0,33.4939,33.5034,33.4939,33.5034,6600.0
2014-06-18 10:50:00,35.1,35.13,35.07,35.09,24200.0,33.513,33.5416,33.4843,33.5034,24200.0
2014-06-18 11:00:00,35.09,35.11,35.07,35.1,18000.0,33.5034,33.5225,33.4843,33.513,18000.0
2014-06-18 11:10:00,35.1,35.13,35.07,35.07,17600.0,33.513,33.5416,33.4843,33.4843,17600.0
2014-06-18 11:20:00,35.09,35.09,35.06,35.06,9000.0,33.5034,33.5034,33.4748,33.4748,9000.0
2014-06-18 11:30:00,35.06,35.08,35.02,35.03,13600.0,33.4748,33.4939,33.4366,33.4461,13600.0
2014-06-18 11:40:00,35.02,35.08,35.02,35.06,9800.0,33.4366,33.4939,33.4366,33.4748,9800.0
2014-06-18 11:50:00,35.06,35.07,35.04,35.05,8600.0,33.4748,33.4843,33.4557,33.4652,8600.0
2014-06-18 12:00:00,35.05,35.05,34.96,34.97,21400.0,33.4652,33.4652,33.3793,33.3888,21400.0
2014-06-18 12:10:00,34.97,34.97,34.92,34.94,18400.0,33.3888,33.3888,33.3411,33.3602,18400.0
2014-06-18 12:20:00,34.94,34.95,34.92,34.92,18000.0,33.3602,33.3697,33.3411,33.3411,18000.0
2014-06-18 12:30:00,34.92,34.97,34.92,34.96,17000.0,33.3411,33.3888,33.3411,33.3793,17000.0
2014-06-18 12:40:00,34.96,34.99,34.95,34.98,20200.0,33.3793,33.4079,33.3697,33.3984,20200.0
2014-06-18 12:50:00,34.99,35.01,34.97,34.99,10800.0,33.4079,33.427,33.3888,33.4079,10800.0
2014-06-18 13:00:00,34.99,35.02,34.99,35.02,16000.0,33.4079,33.4366,33.4079,33.4366,16000.0
2014-06-18 13:10:00,35.02,35.03,35.01,35.01,12600.0,33.4366,33.4461,33.427,33.427,12600.0
2014-06-18 13:20:00,35.01,35.01,34.99,34.99,12400.0,33.427,33.427,33.4079,33.4079,12400.0
2014-06-18 13:30:00,34.99,35.0,34.98,35.0,12800.0,33.4079,33.4175,33.3984,33.4175,12800.0
2014-06-18 13:40:00,35.0,35.02,34.99,35.01,14600.0,33.4175,33.4366,33.4079,33.427,14600.0
2014-06-18 13:50:00,35.01,35.03,34.99,35.02,19400.0,33.427,33.4461,33.4079,33.4366,19400.0
2014-06-18 14:00:00,35.01,35.16,34.94,34.97,53400.0,33.427,33.5702,33.3602,33.3888,53400.0
2014-06-18 14:10:00,34.99,35.02,34.95,34.99,37600.0,33.4079,33.4366,33.3697,33.4079,37600.0
2014-06-18 14:20:00,35.01,35.02,34.97,34.98,31200.0,33.427,33.4366,33.3888,33.3984,31200.0
2014-06-18 14:30:00,34.97,35.01,34.96,34.97,41400.0,33.3888,33.427,33.3793,33.3888,41400.0
2014-06-18 14:40:00,34.98,34.99,34.94,34.96,22600.0,33.3984,33.4079,33.3602,33.3793,22600.0
2014-06-18 14:50:00,34.97,35.05,34.97,35.02,79200.0,33.3888,33.4652,33.3888,33.4366,79200.0
2014-06-18 15:00:00,35.05,35.05,34.98,35.02,110000.0,33.4652,33.4652,33.3984,33.4366,110000.0
2014-06-18 15:10:00,35.01,35.05,34.96,35.04,31000.0,33.427,33.4652,33.3793,33.4557,31000.0
2014-06-18 15:20:00,35.05,35.07,35.02,35.04,32000.0,33.4652,33.4843,33.4366,33.4557,32000.0
2014-06-18 15:30:00,35.03,35.07,35.03,35.05,44400.0,33.4461,33.4843,33.4461,33.4652,44400.0
2014-06-18 15:40:00,35.05,35.1,35.05,35.08,35600.0,33.4652,33.513,33.4652,33.4939,35600.0
2014-06-18 15:50:00,35.09,35.1,35.08,35.1,65600.0,33.5034,33.513,33.4939,33.513,65600.0
2014-06-19 09:30:00,35.1,35.12,35.05,35.07,32200.0,33.513,33.5321,33.4652,33.4843,32200.0
2014-06-19 09:40:00,35.1,35.3,35.1,35.24,30000.0,33.513,33.7039,33.513,33.6466,30000.0
2014-06-19 09:50:00,35.21,35.24,35.17,35.19,34400.0,33.618,33.6466,33.5798,33.5989,34400.0
2014-06-19 10:00:00,35.22,35.24,35.14,35.16,33000.0,33.6275,33.6466,33.5511,33.5702,33000.0
2014-06-19 10:10:00,35.17,35.26,35.17,35.23,12000.0,33.5798,33.6657,33.5798,33.6371,12000.0
2014-06-19 10:20:00,35.23,35.23,35.18,35.2,10600.0,33.6371,33.6371,33.5893,33.6084,10600.0
2014-06-19 10:30:00,35.22,35.26,35.21,35.23,14200.0,33.6275,33.6657,33.618,33.6371,14200.0
2014-06-19 10:40:00,35.24,35.29,35.24,35.28,12400.0,33.6466,33.6944,33.6466,33.6848,12400.0
2014-06-19 10:50:00,35.27,35.27,35.2,35.21,10000.0,33.6753,33.6753,33.6084,33.618,10000.0
2014-06-19 11:00:00,35.21,35.24,35.18,35.19,14200.0,33.618,33.6466,33.5893,33.5989,14200.0
2014-06-19 11:10:00,35.19,35.23,35.19,35.2,9200.0,33.5989,33.6371,33.5989,33.6084,9200.0
2014-06-19 11:20:00,35.2,35.24,35.2,35.21,15000.0,33.6084,33.6466,33.6084,33.618,15000.0
2014-06-19 11:30:00,35.19,35.2,35.15,35.16,15600.0,33.5989,33.6084,33.5607,33.5702,15600.0
2014-06-19 11:40:00,35.16,35.26,35.16,35.26,9400.0,33.5702,33.6657,33.5702,33.6657,9400.0
2014-06-19 11:50:00,35.27,35.27,35.24,35.26,11400.0,33.6753,33.6753,33.6466,33.6657,11400.0
2014-06-19 12:00:00,35.27,35.27,35.22,35.25,13800.0,33.6753,33.6753,33.6275,33.6562,13800.0
2014-06-19 12:10:00,35.24,35.27,35.24,35.25,9000.0,33.6466,33.6753,33.6466,33.6562,9000.0
2014-06-19 12:20:00,35.24,35.26,35.24,35.24,13200.0,33.6466,33.6657,33.6466,33.6466,13200.0
2014-06-19 12:30:00,35.24,35.24,35.21,35.22,13200.0,33.6466,33.6466,33.618,33.6275,13200.0
2014-06-19 12:40:00,35.22,35.24,35.22,35.24,4800.0,33.6275,33.6466,33.6275,33.6466,4800.0
2014-06-19 12:50:00,35.24,35.24,35.18,35.18,15800.0,33.6466,33.6466,33.5893,33.5893,15800.0
2014-06-19 13:00:00,35.18,35.19,35.15,35.15,52200.0,33.5893,33.5989,33.5607,33.5607,52200.0
2014-06-19 13:10:00,35.16,35.16,35.07,35.07,20800.0,33.5702,33.5702,33.4843,33.4843,20800.0
2014-06-19 13:20:00,35.08,35.18,35.07,35.16,36600.0,33.4939,33.5893,33.4843,33.5702,36600.0
2014-06-19 13:30:00,35.16,35.22,35.16,35.22,13800.0,33.5702,33.6275,33.5702,33.6275,13800.0
2014-06-19 13:40:00,35.21,35.22,35.17,35.22,24000.0,33.618,33.6275,33.5798,33.6275,24000.0
2014-06-19 13:50:00,35.22,35.27,35.22,35.26,45200.0,33.6275,33.6753,33.6275,33.6657,45200.0
2014-06-19 14:00:00,35.26,35.28,35.24,35.25,17600.0,33.6657,33.6848,33.6466,33.6562,17600.0
2014-06-19 14:10:00,35.25,35.31,35.25,35.3,12800.0,33.6562,33.7135,33.6562,33.7039,12800.0
2014-06-19 14:20:00,35.31,35.34,35.3,35.32,16600.0,33.7135,33.7421,33.7039,33.723,16600.0
2014-06-19 14:30:00,35.31,35.36,35.29,35.36,13200.0,33.7135,33.7612,33.6944,33.7612,13200.0
2014-06-19 14:40:00,35.37,35.43,35.37,35.43,23800.0,33.7707,33.828,33.7707,33.828,23800.0
2014-06-19 14:50:00,35.44,35.44,35.37,35.38,51000.0,33.8376,33.8376,33.7707,33.7803,51000.0
2014-06-19 15:00:00,35.37,35.45,35.37,35.45,47800.0,33.7707,33.8471,33.7707,33.8471,47800.0
2014-06-19 15:10:00,35.44,35.46,35.43,35.46,17200.0,33.8376,33.8567,33.828,33.8567,17200.0
2014-06-19 15:20:00,35.46,35.48,35.42,35.48,20400.0,33.8567,33.8758,33.8185,33.8758,20400.0
2014-06-19 15:30:00,35.48,35.51,35.47,35.51,29600.0,33.8758,33.9044,33.8662,33.9044,29600.0
2014-06-19 15:40:00,35.51,35.51,35.46,35.49,54800.0,33.9044,33.9044,33.8567,33.8853,54800.0
2014-06-19 15:50:00,35.49,35.49,35.44,35.45,123200.0,33.8853,33.8853,33.8376,33.8471,123200.0
2014-06-20 09:30:00,35.53,35.71,35.52,35.7,111400.0,33.9235,34.0954,33.914,34.0858,111400.0
2014-06-20 09:40:00,35.7,35.74,35.6,35.65,11400.0,34.0858,34.124,33.9903,34.0381,11400.0
2014-06-20 09:50:00,35.64,35.71,35.63,35.7,9800.0,34.0285,34.0954,34.019,34.0858,9800.0
2014-06-20 10:00:00,35.72,35.74,35.66,35.72,12600.0,34.1049,34.124,34.0476,34.1049,12600.0
2014-06-20 10:10:00,35.72,35.78,35.64,35.66,15000.0,34.1049,34.1622,34.0285,34.0476,15000.0
2014-06-20 10:20:00,35.65,35.67,35.58,35.6,50000.0,34.0381,34.0572,33.9713,33.9903,50000.0
2014-06-20 10:30:00,35.6,35.65,35.6,35.63,10800.0,33.9903,34.0381,33.9903,34.019,10800.0
2014-06-20 10:40:00,35.63,35.65,35.61,35.64,11000.0,34.019,34.0381,33.9999,34.0285,11000.0
2014-06-20 10:50:00,35.64,35.64,35.56,35.63,20400.0,34.0285,34.0285,33.9522,34.019,20400.0
2014-06-20 11:00:00,35.61,35.65,35.56,35.56,16000.0,33.9999,34.0381,33.9522,33.9522,16000.0
2014-06-20 11:10:00,35.57,35.58,35.54,35.57,13000.0,33.9617,33.9713,33.9331,33.9617,13000.0
2014-06-20 11:20:00,35.56,35.56,35.51,35.52,24800.0,33.9522,33.9522,33.9044,33.914,24800.0
2014-06-20 11:30:00,35.52,35.52,35.48,35.52,12200.0,33.914,33.914,33.8758,33.914,12200.0
2014-06-20 11:40:00,35.52,35.57,35.52,35.57,8400.0,33.914,33.9617,33.914,33.9617,8400.0
2014-06-20 11:50:00,35.57,35.59,35.56,35.57,11800.0,33.9617,33.9808,33.9522,33.9617,11800.0
2014-06-20 12:00:00,35.57,35.57,35.5,35.52,11600.0,33.9617,33.9617,33.8949,33.914,11600.0
2014-06-20 12:10:00,35.52,35.53,35.47,35.47,13000.0,33.914,33.9235,33.8662,33.8662,13000.0
2014-06-20 12:20:00,35.48,35.48,35.44,35.45,18000.0,33.8758,33.8758,33.8376,33.8471,18000.0
2014-06-20 12:30:00,35.45,35.48,35.44,35.46,7200.0,33.8471,33.8758,33.8376,33.8567,7200.0
2014-06-20 12:40:00,35.47,35.51,35.45,35.48,9400.0,33.8662,33.9044,33.8471,33.8758,9400.0
2014-06-20 12:50:00,35.48,35.51,35.47,35.5,7200.0,33.8758,33.9044,33.8662,33.8949,7200.0
2014-06-20 13:00:00,35.49,35.52,35.47,35.52,6600.0,33.8853,33.914,33.8662,33.914,6600.0
2014-06-20 13:10:00,35.52,35.52,35.49,35.49,9800.0,33.914,33.914,33.8853,33.8853,9800.0
2014-06-20 13:20:00,35.49,35.5,35.47,35.49,16800.0,33.8853,33.8949,33.8662,33.8853,16800.0
2014-06-20 13:30:00,35.49,35.51,35.47,35.49,10600.0,33.8853,33.9044,33.8662,33.8853,10600.0
2014-06-20 13:40:00,35.51,35.53,35.49,35.52,11000.0,33.9044,33.9235,33.8853,33.914,11000.0
2014-06-20 13:50:00,35.52,35.54,35.52,35.53,6600.0,33.914,33.9331,33.914,33.9235,6600.0
2014-06-20 14:00:00,35.53,35.54,35.51,35.52,8600.0,33.9235,33.9331,33.9044,33.914,8600.0
2014-06-20 14:10:00,35.54,35.59,35.53,35.57,26000.0,33.9331,33.9808,33.9235,33.9617,26000.0
2014-06-20 14:20:00,35.57,35.64,35.57,35.64,16400.0,33.9617,34.0285,33.9617,34.0285,16400.0
2014-06-20 14:30:00,35.64,35.65,35.6,35.62,26600.0,34.0285,34.0381,33.9903,34.0094,26600.0
2014-06-20 14:40:00,35.61,35.68,35.6,35.67,20600.0,33.9999,34.0667,33.9903,34.0572,20600.0
2014-06-20 14:50:00,35.67,35.7,35.67,35.7,15600.0,34.0572,34.0858,34.0572,34.0858,15600.0
2014-06-20 15:00:00,35.7,35.72,35.64,35.64,21200.0,34.0858,34.1049,34.0285,34.0285,21200.0
2014-06-20 15:10:00,35.65,35.73,35.63,35.73,18200.0,34.0381,34.1145,34.019,34.1145,18200.0
2014-06-20 15:20:00,35.73,35.74,35.7,35.71,28000.0,34.1145,34.124,34.0858,34.0954,28000.0
2014-06-20 15:30:00,35.71,35.74,35.71,35.74,27000.0,34.0954,34.124,34.0954,34.124,27000.0
2014-06-20 15:40:00,35.73,35.76,35.71,35.74,75000.0,34.1145,34.1431,34.0954,34.124,75000.0
2014-06-20 15:50:00,35.74,35.74,35.7,35.7,269600.0,34.124,34.124,34.0858,34.0858,269600.0
2014-06-23 09:30:00,35.65,35.65,35.54,35.65,19600.0,34.0381,34.0381,33.9331,34.0381,19600.0
2014-06-23 09:40:00,35.65,35.66,35.43,35.45,14400.0,34.0381,34.0476,33.828,33.8471,14400.0
2014-06-23 09:50:00,35.45,35.6,35.45,35.6,11600.0,33.8471,33.9903,33.8471,33.9903,11600.0
2014-06-23 10:00:00,35.62,35.63,35.57,35.6,11600.0,34.0094,34.019,33.9617,33.9903,11600.0
2014-06-23 10:10:00,35.57,35.59,35.5,35.58,10000.0,33.9617,33.9808,33.8949,33.9713,10000.0
2014-06-23 10:20:00,35.57,35.61,35.57,35.6,11200.0,33.9617,33.9999,33.9617,33.9903,11200.0
2014-06-23 10:30:00,35.6,35.7,35.6,35.68,18800.0,33.9903,34.0858,33.9903,34.0667,18800.0
2014-06-23 10:40:00,35.69,35.74,35.66,35.72,19400.0,34.0763,34.124,34.0476,34.1049,19400.0
2014-06-23 10:50:00,35.72,35.74,35.68,35.74,11200.0,34.1049,34.124,34.0667,34.124,11200.0
2014-06-23 11:00:00,35.74,35.75,35.7,35.73,22400.0,34.124,34.1336,34.0858,34.1145,22400.0
2014-06-23 11:10:00,35.74,35.75,35.67,35.69,15200.0,34.124,34.1336,34.0572,34.0763,15200.0
2014-06-23 11:20:00,35.69,35.71,35.67,35.69,18400.0,34.0763,34.0954,34.0572,34.0763,18400.0
2014-06-23 11:30:00,35.7,35.74,35.7,35.74,13200.0,34.0858,34.124,34.0858,34.124,13200.0
2014-06-23 11:40:00,35.73,35.76,35.72,35.76,10800.0,34.1145,34.1431,34.1049,34.1431,10800.0
2014-06-23 11:50:00,35.76,35.76,35.71,35.74,12000.0,34.1431,34.1431,34.0954,34.124,12000.0
2014-06-23 12:00:00,35.74,35.78,35.72,35.77,13400.0,34.124,34.1622,34.1049,34.1527,13400.0
2014-06-23 12:10:00,35.78,35.81,35.77,35.8,13400.0,34.1622,34.1909,34.1527,34.1813,13400.0
2014-06-23 12:20:00,35.8,35.83,35.8,35.83,13600.0,34.1813,34.2099,34.1813,34.2099,13600.0
2014-06-23 12:30:00,35.83,35.83,35.81,35.83,8600.0,34.2099,34.2099,34.1909,34.2099,8600.0
2014-06-23 12:40:00,35.83,35.85,35.82,35.85,7000.0,34.2099,34.229,34.2004,34.229,7000.0
2014-06-23 12:50:00,35.84,35.87,35.83,35.87,10400.0,34.2195,34.2481,34.2099,34.2481,10400.0
2014-06-23 13:00:00,35.87,35.87,35.85,35.86,9600.0,34.2481,34.2481,34.229,34.2386,9600.0
2014-06-23 13:10:00,35.85,35.87,35.81,35.81,28800.0,34.229,34.2481,34.1909,34.1909,28800.0
2014-06-23 13:20:00,35.81,35.84,35.78,35.84,10400.0,34.1909,34.2195,34.1622,34.2195,10400.0
2014-06-23 13:30:00,35.83,35.84,35.82,35.83,9600.0,34.2099,34.2195,34.2004,34.2099,9600.0
2014-06-23 13:40:00,35.84,35.88,35.82,35.88,16800.0,34.2195,34.2577,34.2004,34.2577,16800.0
2014-06-23 13:50:00,35.88,35.89,35.84,35.84,15200.0,34.2577,34.2672,34.2195,34.2195,15200.0
2014-06-23 14:00:00,35.84,35.88,35.84,35.87,11400.0,34.2195,34.2577,34.2195,34.2481,11400.0
2014-06-23 14:10:00,35.87,35.88,35.85,35.86,15000.0,34.2481,34.2577,34.229,34.2386,15000.0
2014-06-23 14:20:00,35.85,35.91,35.85,35.91,16200.0,34.229,34.2863,34.229,34.2863,16200.0
2014-06-23 14:30:00,35.91,35.91,35.88,35.88,10400.0,34.2863,34.2863,34.2577,34.2577,10400.0
2014-06-23 14:40:00,35.88,35.91,35.88,35.88,14000.0,34.2577,34.2863,34.2577,34.2577,14000.0
2014-06-23 14:50:00,35.88,35.92,35.87,35.91,24600.0,34.2577,34.2959,34.2481,34.2863,24600.0
2014-06-23 15:00:00,35.92,35.94,35.91,35.93,35600.0,34.2959,34.315,34.2863,34.3054,35600.0
2014-06-23 15:10:00,35.93,35.94,35.9,35.94,19800.0,34.3054,34.315,34.2768,34.315,19800.0
2014-06-23 15:20:00,35.94,35.96,35.92,35.94,21400.0,34.315,34.3341,34.2959,34.315,21400.0
2014-06-23 15:30:00,35.94,35.97,35.93,35.95,21000.0,34.315,34.3436,34.3054,34.3245,21000.0
2014-06-23 15:40:00,35.95,35.95,35.92,35.93,38600.0,34.3245,34.3245,34.2959,34.3054,38600.0
2014-06-23 15:50:00,35.94,35.99,35.92,35.96,121000.0,34.315,34.3627,34.2959,34.3341,121000.0
2014-06-24 09:30:00,35.88,36.03,35.8,35.89,25200.0,34.2577,34.4009,34.1813,34.2672,25200.0
2014-06-24 09:40:00,35.89,35.94,35.83,35.91,32600.0,34.2672,34.315,34.2099,34.2863,32600.0
2014-06-24 09:50:00,35.91,35.94,35.86,35.92,19200.0,34.2863,34.315,34.2386,34.2959,19200.0
2014-06-24 10:00:00,35.92,36.02,35.86,36.02,36600.0,34.2959,34.3914,34.2386,34.3914,36600.0
2014-06-24 10:10:00,36.02,36.04,35.99,36.03,25200.0,34.3914,34.4105,34.3627,34.4009,25200.0
2014-06-24 10:20:00,36.02,36.1,36.02,36.1,16400.0,34.3914,34.4677,34.3914,34.4677,16400.0
2014-06-24 10:30:00,36.1,36.13,36.07,36.12,23000.0,34.4677,34.4964,34.4391,34.4868,23000.0
2014-06-24 10:40:00,36.13,36.13,36.06,36.06,12000.0,34.4964,34.4964,34.4295,34.4295,12000.0
2014-06-24 10:50:00,36.06,36.21,36.05,36.21,23400.0,34.4295,34.5728,34.42,34.5728,23400.0
2014-06-24 11:00:00,36.23,36.26,36.17,36.24,27200.0,34.5919,34.6205,34.5346,34.6014,27200.0
2014-06-24 11:10:00,36.24,36.24,36.2,36.2,18400.0,34.6014,34.6014,34.5632,34.5632,18400.0
2014-06-24 11:20:00,36.19,36.2,36.16,36.18,23000.0,34.5537,34.5632,34.525,34.5441,23000.0
2014-06-24 11:30:00,36.19,36.23,36.18,36.19,27800.0,34.5537,34.5919,34.5441,34.5537,27800.0
2014-06-24 11:40:00,36.21,36.24,36.19,36.2,40600.0,34.5728,34.6014,34.5537,34.5632,40600.0
2014-06-24 11:50:00,36.18,36.24,36.18,36.24,15400.0,34.5441,34.6014,34.5441,34.6014,15400.0
2014-06-24 12:00:00,36.24,36.29,36.24,36.28,12600.0,34.6014,34.6491,34.6014,34.6396,12600.0
2014-06-24 12:10:00,36.29,36.32,36.28,36.32,10800.0,34.6491,34.6778,34.6396,34.6778,10800.0
2014-06-24 12:20:00,36.32,36.34,36.3,36.34,10800.0,34.6778,34.6969,34.6587,34.6969,10800.0
2014-06-24 12:30:00,36.33,36.36,36.32,36.35,8600.0,34.6873,34.716,34.6778,34.7064,8600.0
2014-06-24 12:40:00,36.35,36.37,36.35,36.35,15800.0,34.7064,34.7255,34.7064,34.7064,15800.0
2014-06-24 12:50:00,36.34,36.35,36.31,36.34,23200.0,34.6969,34.7064,34.6682,34.6969,23200.0
2014-06-24 13:00:00,36.33,36.33,36.23,36.23,12400.0,34.6873,34.6873,34.5919,34.5919,12400.0
2014-06-24 13:10:00,36.24,36.24,36.13,36.13,15400.0,34.6014,34.6014,34.4964,34.4964,15400.0
2014-06-24 13:20:00,36.13,36.19,36.09,36.19,17600.0,34.4964,34.5537,34.4582,34.5537,17600.0
2014-06-24 13:30:00,36.19,36.27,36.19,36.27,18400.0,34.5537,34.6301,34.5537,34.6301,18400.0
2014-06-24 13:40:00,36.25,36.3,36.25,36.27,21400.0,34.611,34.6587,34.611,34.6301,21400.0
2014-06-24 13:50:00,36.26,36.27,36.24,36.24,18600.0,34.6205,34.6301,34.6014,34.6014,18600.0
2014-06-24 14:00:00,36.22,36.24,36.2,36.21,14800.0,34.5823,34.6014,34.5632,34.5728,14800.0
2014-06-24 14:10:00,36.2,36.22,36.2,36.21,11800.0,34.5632,34.5823,34.5632,34.5728,11800.0
2014-06-24 14:20:00,36.21,36.21,36.13,36.13,14800.0,34.5728,34.5728,34.4964,34.4964,14800.0
2014-06-24 14:30:00,36.13,36.16,36.09,36.15,15200.0,34.4964,34.525,34.4582,34.5155,15200.0
2014-06-24 14:40:00,36.15,36.19,36.15,36.17,14800.0,34.5155,34.5537,34.5155,34.5346,14800.0
2014-06-24 14:50:00,36.17,36.18,36.15,36.18,13400.0,34.5346,34.5441,34.5155,34.5441,13400.0
2014-06-24 15:00:00,36.17,36.17,36.02,36.05,30200.0,34.5346,34.5346,34.3914,34.42,30200.0
2014-06-24 15:10:00,36.04,36.05,35.98,35.98,21000.0,34.4105,34.42,34.3532,34.3532,21000.0
2014-06-24 15:20:00,35.97,36.05,35.96,36.02,23000.0,34.3436,34.42,34.3341,34.3914,23000.0
2014-06-24 15:30:00,36.03,36.06,35.95,35.95,23000.0,34.4009,34.4295,34.3245,34.3245,23000.0
2014-06-24 15:40:00,35.95,36.2,35.95,35.97,43200.0,34.3245,34.5632,34.3245,34.3436,43200.0
2014-06-24 15:50:00,35.97,35.99,35.94,35.95,50400.0,34.3436,34.3627,34.315,34.3245,50400.0
2014-06-25 09:30:00,35.83,36.12,35.76,36.1,13800.0,34.2099,34.4868,34.1431,34.4677,13800.0
2014-06-25 09:40:00,36.12,36.2,36.09,36.09,7000.0,34.4868,34.5632,34.4582,34.4582,7000.0
2014-06-25 09:50:00,36.12,36.21,36.1,36.15,10200.0,34.4868,34.5728,34.4677,34.5155,10200.0
2014-06-25 10:00:00,36.15,36.18,36.07,36.11,10200.0,34.5155,34.5441,34.4391,34.4773,10200.0
2014-06-25 10:10:00,36.12,36.19,36.05,36.07,32400.0,34.4868,34.5537,34.42,34.4391,32400.0
2014-06-25 10:20:00,36.07,36.1,36.0,36.04,7600.0,34.4391,34.4677,34.3723,34.4105,7600.0
2014-06-25 10:30:00,36.04,36.09,36.03,36.04,7800.0,34.4105,34.4582,34.4009,34.4105,7800.0
2014-06-25 10:40:00,36.05,36.13,36.02,36.11,6800.0,34.42,34.4964,34.3914,34.4773,6800.0
2014-06-25 10:50:00,36.13,36.28,36.13,36.28,13200.0,34.4964,34.6396,34.4964,34.6396,13200.0
2014-06-25 11:00:00,36.27,36.27,36.19,36.2,9800.0,34.6301,34.6301,34.5537,34.5632,9800.0
2014-06-25 11:10:00,36.2,36.21,36.13,36.16,11400.0,34.5632,34.5728,34.4964,34.525,11400.0
2014-06-25 11:20:00,36.16,36.19,36.07,36.07,26400.0,34.525,34.5537,34.4391,34.4391,26400.0
2014-06-25 11:30:00,36.07,36.07,35.99,35.99,8200.0,34.4391,34.4391,34.3627,34.3627,8200.0
2014-06-25 11:40:00,35.99,36.02,35.96,35.96,10400.0,34.3627,34.3914,34.3341,34.3341,10400.0
2014-06-25 11:50:00,35.97,35.98,35.92,35.93,14200.0,34.3436,34.3532,34.2959,34.3054,14200.0
2014-06-25 12:00:00,35.93,35.94,35.92,35.94,20600.0,34.3054,34.315,34.2959,34.315,20600.0
2014-06-25 12:10:00,35.93,35.98,35.92,35.98,6200.0,34.3054,34.3532,34.2959,34.3532,6200.0
2014-06-25 12:20:00,35.97,36.01,35.97,36.01,7600.0,34.3436,34.3818,34.3436,34.3818,7600.0
2014-06-25 12:30:00,36.01,36.06,36.01,36.05,7800.0,34.3818,34.4295,34.3818,34.42,7800.0
2014-06-25 12:40:00,36.06,36.08,36.02,36.02,5400.0,34.4295,34.4486,34.3914,34.3914,5400.0
2014-06-25 12:50:00,36.0,36.05,36.0,36.03,4400.0,34.3723,34.42,34.3723,34.4009,4400.0
2014-06-25 13:00:00,36.04,36.1,36.02,36.08,5000.0,34.4105,34.4677,34.3914,34.4486,5000.0
2014-06-25 13:10:00,36.07,36.07,36.01,36.03,5800.0,34.4391,34.4391,34.3818,34.4009,5800.0
2014-06-25 13:20:00,36.04,36.09,36.04,36.08,4600.0,34.4105,34.4582,34.4105,34.4486,4600.0
2014-06-25 13:30:00,36.08,36.1,36.06,36.06,4200.0,34.4486,34.4677,34.4295,34.4295,4200.0
2014-06-25 13:40:00,36.06,36.08,36.04,36.07,6400.0,34.4295,34.4486,34.4105,34.4391,6400.0
2014-06-25 13:50:00,36.05,36.11,36.05,36.11,4800.0,34.42,34.4773,34.42,34.4773,4800.0
2014-06-25 14:00:00,36.13,36.13,36.09,36.11,7800.0,34.4964,34.4964,34.4582,34.4773,7800.0
2014-06-25 14:10:00,36.12,36.13,36.1,36.1,6800.0,34.4868,34.4964,34.4677,34.4677,6800.0
2014-06-25 14:20:00,36.1,36.18,36.1,36.17,8400.0,34.4677,34.5441,34.4677,34.5346,8400.0
2014-06-25 14:30:00,36.18,36.18,36.12,36.13,8400.0,34.5441,34.5441,34.4868,34.4964,8400.0
2014-06-25 14:40:00,36.13,36.13,36.06,36.07,13400.0,34.4964,34.4964,34.4295,34.4391,13400.0
2014-06-25 14:50:00,36.08,36.1,36.06,36.06,8600.0,34.4486,34.4677,34.4295,34.4295,8600.0
2014-06-25 15:00:00,36.06,36.1,36.06,36.1,14000.0,34.4295,34.4677,34.4295,34.4677,14000.0
2014-06-25 15:10:00,36.1,36.1,36.08,36.09,12200.0,34.4677,34.4677,34.4486,34.4582,12200.0
2014-06-25 15:20:00,36.1,36.1,36.08,36.08,18600.0,34.4677,34.4677,34.4486,34.4486,18600.0
2014-06-25 15:30:00,36.09,36.13,36.08,36.13,13000.0,34.4582,34.4964,34.4486,34.4964,13000.0
2014-06-25 15:40:00,36.13,36.15,36.1,36.1,21600.0,34.4964,34.5155,34.4677,34.4677,21600.0
2014-06-25 15:50:00,36.1,36.13,36.07,36.11,49000.0,34.4677,34.4964,34.4391,34.4773,49000.0
2014-06-26 09:30:00,36.08,36.21,35.92,36.08,8400.0,34.4486,34.5728,34.2959,34.4486,8400.0
2014-06-26 09:40:00,36.01,36.05,35.87,35.91,8200.0,34.3818,34.42,34.2481,34.2863,8200.0
2014-06-26 09:50:00,35.85,35.96,35.8,35.95,9200.0,34.229,34.3341,34.1813,34.3245,9200.0
2014-06-26 10:00:00,35.95,35.96,35.88,35.9,13200.0,34.3245,34.3341,34.2577,34.2768,13200.0
2014-06-26 10:10:00,35.91,35.95,35.88,35.93,10600.0,34.2863,34.3245,34.2577,34.3054,10600.0
2014-06-26 10:20:00,35.96,35.99,35.91,35.94,17200.0,34.3341,34.3627,34.2863,34.315,17200.0
2014-06-26 10:30:00,35.95,36.0,35.93,35.94,7800.0,34.3245,34.3723,34.3054,34.315,7800.0
2014-06-26 10:40:00,35.96,35.98,35.93,35.97,18800.0,34.3341,34.3532,34.3054,34.3436,18800.0
2014-06-26 10:50:00,35.99,36.01,35.92,35.96,7400.0,34.3627,34.3818,34.2959,34.3341,7400.0
2014-06-26 11:00:00,35.95,36.01,35.95,36.0,28000.0,34.3245,34.3818,34.3245,34.3723,28000.0
2014-06-26 11:10:00,35.99,36.02,35.96,35.97,5400.0,34.3627,34.3914,34.3341,34.3436,5400.0
2014-06-26 11:20:00,35.98,36.02,35.98,36.02,8400.0,34.3532,34.3914,34.3532,34.3914,8400.0
2014-06-26 11:30:00,36.02,36.04,35.98,36.04,5600.0,34.3914,34.4105,34.3532,34.4105,5600.0
2014-06-26 11:40:00,36.04,36.09,36.03,36.07,4000.0,34.4105,34.4582,34.4009,34.4391,4000.0
2014-06-26 11:50:00,36.06,36.1,36.06,36.07,5800.0,34.4295,34.4677,34.4295,34.4391,5800.0
2014-06-26 12:00:00,36.07,36.07,36.06,36.07,2600.0,34.4391,34.4391,34.4295,34.4391,2600.0
2014-06-26 12:10:00,36.07,36.08,36.07,36.07,4800.0,34.4391,34.4486,34.4391,34.4391,4800.0
2014-06-26 12:20:00,36.09,36.12,36.09,36.12,7400.0,34.4582,34.4868,34.4582,34.4868,7400.0
2014-06-26 12:30:00,36.1,36.12,36.1,36.11,4000.0,34.4677,34.4868,34.4677,34.4773,4000.0
2014-06-26 12:40:00,36.1,36.11,36.09,36.1,4200.0,34.4677,34.4773,34.4582,34.4677,4200.0
2014-06-26 12:50:00,36.1,36.1,36.07,36.07,2400.0,34.4677,34.4677,34.4391,34.4391,2400.0
2014-06-26 13:00:00,36.06,36.06,36.03,36.05,6400.0,34.4295,34.4295,34.4009,34.42,6400.0
2014-06-26 13:10:00,36.05,36.05,36.02,36.04,3600.0,34.42,34.42,34.3914,34.4105,3600.0
2014-06-26 13:20:00,36.04,36.09,36.04,36.08,5400.0,34.4105,34.4582,34.4105,34.4486,5400.0
2014-06-26 13:30:00,36.09,36.1,36.08,36.1,6000.0,34.4582,34.4677,34.4486,34.4677,6000.0
2014-06-26 13:40:00,36.1,36.12,36.1,36.12,4600.0,34.4677,34.4868,34.4677,34.4868,4600.0
2014-06-26 13:50:00,36.13,36.13,36.12,36.13,5000.0,34.4964,34.4964,34.4868,34.4964,5000.0
2014-06-26 14:00:00,36.13,36.13,36.08,36.1,13400.0,34.4964,34.4964,34.4486,34.4677,13400.0
2014-06-26 14:10:00,36.1,36.1,36.09,36.09,4600.0,34.4677,34.4677,34.4582,34.4582,4600.0
2014-06-26 14:20:00,36.1,36.11,36.1,36.11,2400.0,34.4677,34.4773,34.4677,34.4773,2400.0
2014-06-26 14:30:00,36.11,36.13,36.1,36.13,8800.0,34.4773,34.4964,34.4677,34.4964,8800.0
2014-06-26 14:40:00,36.13,36.13,36.11,36.13,8200.0,34.4964,34.4964,34.4773,34.4964,8200.0
2014-06-26 14:50:00,36.13,36.14,36.12,36.12,5200.0,34.4964,34.5059,34.4868,34.4868,5200.0
2014-06-26 15:00:00,36.13,36.13,36.1,36.13,8600.0,34.4964,34.4964,34.4677,34.4964,8600.0
2014-06-26 15:10:00,36.13,36.13,36.06,36.06,11400.0,34.4964,34.4964,34.4295,34.4295,11400.0
2014-06-26 15:20:00,36.06,36.08,36.02,36.02,8400.0,34.4295,34.4486,34.3914,34.3914,8400.0
2014-06-26 15:30:00,36.02,36.08,36.01,36.06,13800.0,34.3914,34.4486,34.3818,34.4295,13800.0
2014-06-26 15:40:00,36.05,36.07,36.02,36.04,15000.0,34.42,34.4391,34.3914,34.4105,15000.0
2014-06-26 15:50:00,36.03,36.04,36.0,36.02,42600.0,34.4009,34.4105,34.3723,34.3914,42600.0
2014-06-27 09:30:00,35.94,36.17,35.94,36.16,5400.0,34.315,34.5346,34.315,34.525,5400.0
2014-06-27 09:40:00,36.18,36.23,36.17,36.21,3800.0,34.5441,34.5919,34.5346,34.5728,3800.0
2014-06-27 09:50:00,36.19,36.23,36.05,36.14,24000.0,34.5537,34.5919,34.42,34.5059,24000.0
2014-06-27 10:00:00,36.14,36.18,36.03,36.12,15800.0,34.5059,34.5441,34.4009,34.4868,15800.0
2014-06-27 10:10:00,36.12,36.16,36.12,36.14,8200.0,34.4868,34.525,34.4868,34.5059,8200.0
2014-06-27 10:20:00,36.13,36.19,36.07,36.1,28600.0,34.4964,34.5537,34.4391,34.4677,28600.0
2014-06-27 10:30:00,36.1,36.13,36.05,36.12,12200.0,34.4677,34.4964,34.42,34.4868,12200.0
2014-06-27 10:40:00,36.12,36.16,36.1,36.13,6600.0,34.4868,34.525,34.4677,34.4964,6600.0
2014-06-27 10:50:00,36.13,36.15,36.12,36.13,7000.0,34.4964,34.5155,34.4868,34.4964,7000.0
2014-06-27 11:00:00,36.13,36.22,36.13,36.18,9000.0,34.4964,34.5823,34.4964,34.5441,9000.0
2014-06-27 11:10:00,36.22,36.24,36.13,36.14,20000.0,34.5823,34.6014,34.4964,34.5059,20000.0
2014-06-27 11:20:00,36.16,36.18,36.13,36.14,25000.0,34.525,34.5441,34.4964,34.5059,25000.0
2014-06-27 11:30:00,36.15,36.15,36.11,36.13,12800.0,34.5155,34.5155,34.4773,34.4964,12800.0
2014-06-27 11:40:00,36.13,36.15,36.13,36.15,8400.0,34.4964,34.5155,34.4964,34.5155,8400.0
2014-06-27 11:50:00,36.16,36.22,36.16,36.22,9400.0,34.525,34.5823,34.525,34.5823,9400.0
2014-06-27 12:00:00,36.22,36.22,36.19,36.2,4000.0,34.5823,34.5823,34.5537,34.5632,4000.0
2014-06-27 12:10:00,36.18,36.21,36.18,36.21,3600.0,34.5441,34.5728,34.5441,34.5728,3600.0
2014-06-27 12:20:00,36.21,36.24,36.21,36.23,4000.0,34.5728,34.6014,34.5728,34.5919,4000.0
2014-06-27 12:30:00,36.24,36.27,36.24,36.27,5200.0,34.6014,34.6301,34.6014,34.6301,5200.0
2014-06-27 12:40:00,36.26,36.27,36.22,36.27,4000.0,34.6205,34.6301,34.5823,34.6301,4000.0
2014-06-27 12:50:00,36.27,36.32,36.27,36.3,4800.0,34.6301,34.6778,34.6301,34.6587,4800.0
2014-06-27 13:00:00,36.3,36.3,36.28,36.29,3600.0,34.6587,34.6587,34.6396,34.6491,3600.0
2014-06-27 13:10:00,36.29,36.3,36.2,36.2,32200.0,34.6491,34.6587,34.5632,34.5632,32200.0
2014-06-27 13:20:00,36.21,36.21,36.17,36.17,6400.0,34.5728,34.5728,34.5346,34.5346,6400.0
2014-06-27 13:30:00,36.17,36.2,36.17,36.17,4800.0,34.5346,34.5632,34.5346,34.5346,4800.0
2014-06-27 13:40:00,36.17,36.17,36.1,36.13,4400.0,34.5346,34.5346,34.4677,34.4964,4400.0
2014-06-27 13:50:00,36.14,36.18,36.14,36.18,3800.0,34.5059,34.5441,34.5059,34.5441,3800.0
2014-06-27 14:00:00,36.18,36.22,36.18,36.21,9000.0,34.5441,34.5823,34.5441,34.5728,9000.0
2014-06-27 14:10:00,36.2,36.2,36.15,36.2,7800.0,34.5632,34.5632,34.5155,34.5632,7800.0
2014-06-27 14:20:00,36.2,36.21,36.17,36.19,7000.0,34.5632,34.5728,34.5346,34.5537,7000.0
2014-06-27 14:30:00,36.18,36.23,36.18,36.22,7400.0,34.5441,34.5919,34.5441,34.5823,7400.0
2014-06-27 14:40:00,36.22,36.24,36.21,36.23,6200.0,34.5823,34.6014,34.5728,34.5919,6200.0
2014-06-27 14:50:00,36.23,36.24,36.19,36.19,9000.0,34.5919,34.6014,34.5537,34.5537,9000.0
2014-06-27 15:00:00,36.17,36.21,36.17,36.2,17200.0,34.5346,34.5728,34.5346,34.5632,17200.0
2014-06-27 15:10:00,36.21,36.24,36.2,36.22,9000.0,34.5728,34.6014,34.5632,34.5823,9000.0
2014-06-27 15:20:00,36.22,36.23,36.2,36.21,13800.0,34.5823,34.5919,34.5632,34.5728,13800.0
2014-06-27 15:30:00,36.21,36.24,36.2,36.24,19800.0,34.5728,34.6014,34.5632,34.6014,19800.0
2014-06-27 15:40:00,36.24,36.28,36.24,36.27,14400.0,34.6014,34.6396,34.6014,34.6301,14400.0
2014-06-27 15:50:00,36.27,36.3,36.24,36.26,44400.0,34.6301,34.6587,34.6014,34.6205,44400.0
2014-06-30 09:30:00,36.24,36.28,36.1,36.18,9000.0,34.6014,34.6396,34.4677,34.5441,9000.0
2014-06-30 09:40:00,36.19,36.19,36.1,36.13,8600.0,34.5537,34.5537,34.4677,34.4964,8600.0
2014-06-30 09:50:00,36.13,36.21,36.13,36.21,3800.0,34.4964,34.5728,34.4964,34.5728,3800.0
2014-06-30 10:00:00,36.24,36.28,36.2,36.26,39800.0,34.6014,34.6396,34.5632,34.6205,39800.0
2014-06-30 10:10:00,36.26,36.29,36.21,36.27,11200.0,34.6205,34.6491,34.5728,34.6301,11200.0
2014-06-30 10:20:00,36.24,36.26,36.21,36.25,32600.0,34.6014,34.6205,34.5728,34.611,32600.0
2014-06-30 10:30:00,36.24,36.27,36.23,36.24,7400.0,34.6014,34.6301,34.5919,34.6014,7400.0
2014-06-30 10:40:00,36.24,36.27,36.23,36.23,10800.0,34.6014,34.6301,34.5919,34.5919,10800.0
2014-06-30 10:50:00,36.23,36.23,36.2,36.2,16800.0,34.5919,34.5919,34.5632,34.5632,16800.0
2014-06-30 11:00:00,36.2,36.24,36.2,36.24,10000.0,34.5632,34.6014,34.5632,34.6014,10000.0
2014-06-30 11:10:00,36.22,36.25,36.18,36.19,37400.0,34.5823,34.611,34.5441,34.5537,37400.0
2014-06-30 11:20:00,36.2,36.23,36.19,36.23,8000.0,34.5632,34.5919,34.5537,34.5919,8000.0
2014-06-30 11:30:00,36.22,36.27,36.21,36.24,14000.0,34.5823,34.6301,34.5728,34.6014,14000.0
2014-06-30 11:40:00,36.23,36.27,36.22,36.22,12000.0,34.5919,34.6301,34.5823,34.5823,12000.0
2014-06-30 11:50:00,36.24,36.24,36.21,36.23,4200.0,34.6014,34.6014,34.5728,34.5919,4200.0
2014-06-30 12:00:00,36.24,36.24,36.2,36.21,6800.0,34.6014,34.6014,34.5632,34.5728,6800.0
2014-06-30 12:10:00,36.21,36.24,36.21,36.23,13400.0,34.5728,34.6014,34.5728,34.5919,13400.0
2014-06-30 12:20:00,36.24,36.26,36.23,36.24,8400.0,34.6014,34.6205,34.5919,34.6014,8400.0
2014-06-30 12:30:00,36.24,36.25,36.23,36.24,6200.0,34.6014,34.611,34.5919,34.6014,6200.0
2014-06-30 12:40:00,36.24,36.24,36.22,36.23,4800.0,34.6014,34.6014,34.5823,34.5919,4800.0
2014-06-30 12:50:00,36.23,36.25,36.23,36.24,6200.0,34.5919,34.611,34.5919,34.6014,6200.0
2014-06-30 13:00:00,36.24,36.26,36.24,36.24,6400.0,34.6014,34.6205,34.6014,34.6014,6400.0
2014-06-30 13:10:00,36.23,36.27,36.23,36.26,3400.0,34.5919,34.6301,34.5919,34.6205,3400.0
2014-06-30 13:20:00,36.26,36.27,36.25,36.27,8000.0,34.6205,34.6301,34.611,34.6301,8000.0
2014-06-30 13:30:00,36.27,36.27,36.26,36.27,8200.0,34.6301,34.6301,34.6205,34.6301,8200.0
2014-06-30 13:40:00,36.26,36.26,36.24,36.25,13200.0,34.6205,34.6205,34.6014,34.611,13200.0
2014-06-30 13:50:00,36.25,36.27,36.23,36.27,9000.0,34.611,34.6301,34.5919,34.6301,9000.0
2014-06-30 14:00:00,36.27,36.34,36.27,36.34,5600.0,34.6301,34.6969,34.6301,34.6969,5600.0
2014-06-30 14:10:00,36.35,36.38,36.35,36.37,8200.0,34.7064,34.7351,34.7064,34.7255,8200.0
2014-06-30 14:20:00,36.37,36.41,36.37,36.4,10600.0,34.7255,34.7637,34.7255,34.7542,10600.0
2014-06-30 14:30:00,36.38,36.38,36.36,36.36,5200.0,34.7351,34.7351,34.716,34.716,5200.0
2014-06-30 14:40:00,36.36,36.37,36.33,36.35,13800.0,34.716,34.7255,34.6873,34.7064,13800.0
2014-06-30 14:50:00,36.35,36.35,36.34,36.35,12400.0,34.7064,34.7064,34.6969,34.7064,12400.0
2014-06-30 15:00:00,36.35,36.35,36.32,36.34,12600.0,34.7064,34.7064,34.6778,34.6969,12600.0
2014-06-30 15:10:00,36.34,36.35,36.32,36.33,12000.0,34.6969,34.7064,34.6778,34.6873,12000.0
2014-06-30 15:20:00,36.33,36.36,36.32,36.36,21600.0,34.6873,34.716,34.6778,34.716,21600.0
2014-06-30 15:30:00,36.36,36.36,36.32,36.33,13400.0,34.716,34.716,34.6778,34.6873,13400.0
2014-06-30 15:40:00,36.33,36.37,36.28,36.37,37000.0,34.6873,34.7255,34.6396,34.7255,37000.0
2014-06-30 15:50:00,36.37,36.44,36.35,36.43,118000.0,34.7255,34.7924,34.7064,34.7828,118000.0
2014-07-01 09:30:00,36.47,36.73,36.38,36.73,29800.0,34.821,35.0693,34.7351,35.0693,29800.0
2014-07-01 09:40:00,36.74,36.93,36.74,36.93,27400.0,35.0788,35.2602,35.0788,35.2602,27400.0
2014-07-01 09:50:00,36.95,37.11,36.92,37.11,39600.0,35.2793,35.4321,35.2507,35.4321,39600.0
2014-07-01 10:00:00,37.12,37.15,36.98,36.99,64000.0,35.4416,35.4703,35.308,35.3175,64000.0
2014-07-01 10:10:00,36.99,37.06,36.94,36.96,31600.0,35.3175,35.3843,35.2698,35.2889,31600.0
2014-07-01 10:20:00,36.95,37.01,36.93,36.98,32600.0,35.2793,35.3366,35.2602,35.308,32600.0
2014-07-01 10:30:00,36.98,37.02,36.94,37.02,41000.0,35.308,35.3461,35.2698,35.3461,41000.0
2014-07-01 10:40:00,37.04,37.09,36.95,37.09,40200.0,35.3652,35.413,35.2793,35.413,40200.0
2014-07-01 10:50:00,37.09,37.13,37.04,37.04,27400.0,35.413,35.4512,35.3652,35.3652,27400.0
2014-07-01 11:00:00,37.06,37.12,37.04,37.09,24000.0,35.3843,35.4416,35.3652,35.413,24000.0
2014-07-01 11:10:00,37.08,37.09,37.02,37.05,19600.0,35.4034,35.413,35.3461,35.3748,19600.0
2014-07-01 11:20:00,37.06,37.12,37.04,37.1,13800.0,35.3843,35.4416,35.3652,35.4225,13800.0
2014-07-01 11:30:00,37.1,37.2,37.1,37.2,22000.0,35.4225,35.518,35.4225,35.518,22000.0
2014-07-01 11:40:00,37.2,37.21,37.16,37.2,20200.0,35.518,35.5276,35.4798,35.518,20200.0
2014-07-01 11:50:00,37.19,37.2,37.12,37.12,15600.0,35.5085,35.518,35.4416,35.4416,15600.0
2014-07-01 12:00:00,37.13,37.21,37.12,37.15,25200.0,35.4512,35.5276,35.4416,35.4703,25200.0
2014-07-01 12:10:00,37.15,37.15,37.09,37.13,33200.0,35.4703,35.4703,35.413,35.4512,33200.0
2014-07-01 12:20:00,37.13,37.13,37.1,37.11,21800.0,35.4512,35.4512,35.4225,35.4321,21800.0
2014-07-01 12:30:00,37.12,37.13,37.09,37.09,24600.0,35.4416,35.4512,35.413,35.413,24600.0
2014-07-01 12:40:00,37.09,37.12,37.08,37.12,35400.0,35.413,35.4416,35.4034,35.4416,35400.0
2014-07-01 12:50:00,37.13,37.13,37.08,37.08,14800.0,35.4512,35.4512,35.4034,35.4034,14800.0
2014-07-01 13:00:00,37.07,37.1,37.05,37.05,19400.0,35.3939,35.4225,35.3748,35.3748,19400.0
2014-07-01 13:10:00,37.05,37.05,37.01,37.02,24600.0,35.3748,35.3748,35.3366,35.3461,24600.0
2014-07-01 13:20:00,37.01,37.04,37.01,37.02,19000.0,35.3366,35.3652,35.3366,35.3461,19000.0
2014-07-01 13:30:00,37.02,37.02,36.99,37.0,34800.0,35.3461,35.3461,35.3175,35.327,34800.0
2014-07-01 13:40:00,37.0,37.02,36.96,37.02,20200.0,35.327,35.3461,35.2889,35.3461,20200.0
2014-07-01 13:50:00,37.01,37.04,36.95,36.99,22600.0,35.3366,35.3652,35.2793,35.3175,22600.0
2014-07-01 14:00:00,36.99,37.01,36.98,36.98,18400.0,35.3175,35.3366,35.308,35.308,18400.0
2014-07-01 14:10:00,36.98,36.99,36.93,36.95,14400.0,35.308,35.3175,35.2602,35.2793,14400.0
2014-07-01 14:20:00,36.95,36.97,36.88,36.88,12400.0,35.2793,35.2984,35.2125,35.2125,12400.0
2014-07-01 14:30:00,36.89,36.89,36.84,36.85,36400.0,35.222,35.222,35.1743,35.1838,36400.0
2014-07-01 14:40:00,36.85,36.87,36.81,36.81,25600.0,35.1838,35.2029,35.1456,35.1456,25600.0
2014-07-01 14:50:00,36.82,36.83,36.78,36.81,23800.0,35.1552,35.1647,35.117,35.1456,23800.0
2014-07-01 15:00:00,36.81,36.85,36.79,36.84,32200.0,35.1456,35.1838,35.1265,35.1743,32200.0
2014-07-01 15:10:00,36.84,36.88,36.81,36.86,28400.0,35.1743,35.2125,35.1456,35.1934,28400.0
2014-07-01 15:20:00,36.88,36.88,36.8,36.8,39800.0,35.2125,35.2125,35.1361,35.1361,39800.0
2014-07-01 15:30:00,36.8,36.83,36.78,36.79,30400.0,35.1361,35.1647,35.117,35.1265,30400.0
2014-07-01 15:40:00,36.79,36.82,36.77,36.79,37200.0,35.1265,35.1552,35.1074,35.1265,37200.0
2014-07-01 15:50:00,36.79,36.81,36.72,36.75,93600.0,35.1265,35.1456,35.0597,35.0884,93600.0
2014-07-02 09:30:00,36.69,36.9,36.58,36.73,14000.0,35.0311,35.2316,34.926,35.0693,14000.0
2014-07-02 09:40:00,36.76,36.84,36.69,36.74,15000.0,35.0979,35.1743,35.0311,35.0788,15000.0
2014-07-02 09:50:00,36.74,36.77,36.69,36.76,9800.0,35.0788,35.1074,35.0311,35.0979,9800.0
2014-07-02 10:00:00,36.75,36.8,36.66,36.66,9400.0,35.0884,35.1361,35.0024,35.0024,9400.0
2014-07-02 10:10:00,36.68,36.68,36.6,36.65,13000.0,35.0215,35.0215,34.9451,34.9929,13000.0
2014-07-02 10:20:00,36.64,36.68,36.63,36.65,8600.0,34.9833,35.0215,34.9738,34.9929,8600.0
2014-07-02 10:30:00,36.63,36.66,36.61,36.65,6400.0,34.9738,35.0024,34.9547,34.9929,6400.0
2014-07-02 10:40:00,36.65,36.66,36.59,36.6,25800.0,34.9929,35.0024,34.9356,34.9451,25800.0
2014-07-02 10:50:00,36.6,36.6,36.53,36.53,8200.0,34.9451,34.9451,34.8783,34.8783,8200.0
2014-07-02 11:00:00,36.54,36.57,36.48,36.5,11000.0,34.8878,34.9165,34.8306,34.8497,11000.0
2014-07-02 11:10:00,36.48,36.52,36.46,36.51,8600.0,34.8306,34.8687,34.8115,34.8592,8600.0
2014-07-02 11:20:00,36.51,36.51,36.47,36.49,7800.0,34.8592,34.8592,34.821,34.8401,7800.0
2014-07-02 11:30:00,36.49,36.59,36.49,36.58,8000.0,34.8401,34.9356,34.8401,34.926,8000.0
2014-07-02 11:40:00,36.58,36.58,36.53,36.53,8600.0,34.926,34.926,34.8783,34.8783,8600.0
2014-07-02 11:50:00,36.53,36.55,36.48,36.48,18800.0,34.8783,34.8974,34.8306,34.8306,18800.0
2014-07-02 12:00:00,36.49,36.5,36.44,36.44,18800.0,34.8401,34.8497,34.7924,34.7924,18800.0
2014-07-02 12:10:00,36.46,36.47,36.43,36.46,21000.0,34.8115,34.821,34.7828,34.8115,21000.0
2014-07-02 12:20:00,36.46,36.51,36.46,36.51,27600.0,34.8115,34.8592,34.8115,34.8592,27600.0
2014-07-02 12:30:00,36.51,36.51,36.49,36.49,6000.0,34.8592,34.8592,34.8401,34.8401,6000.0
2014-07-02 12:40:00,36.49,36.5,36.46,36.48,7400.0,34.8401,34.8497,34.8115,34.8306,7400.0
2014-07-02 12:50:00,36.48,36.48,36.39,36.46,14800.0,34.8306,34.8306,34.7446,34.8115,14800.0
2014-07-02 13:00:00,36.47,36.47,36.41,36.45,7400.0,34.821,34.821,34.7637,34.8019,7400.0
2014-07-02 13:10:00,36.45,36.46,36.45,36.45,3200.0,34.8019,34.8115,34.8019,34.8019,3200.0
2014-07-02 13:20:00,36.45,36.45,36.43,36.43,7800.0,34.8019,34.8019,34.7828,34.7828,7800.0
2014-07-02 13:30:00,36.43,36.47,36.43,36.44,13800.0,34.7828,34.821,34.7828,34.7924,13800.0
2014-07-02 13:40:00,36.44,36.46,36.44,36.45,3400.0,34.7924,34.8115,34.7924,34.8019,3400.0
2014-07-02 13:50:00,36.45,36.45,36.42,36.42,28400.0,34.8019,34.8019,34.7733,34.7733,28400.0
2014-07-02 14:00:00,36.42,36.42,36.4,36.4,5400.0,34.7733,34.7733,34.7542,34.7542,5400.0
2014-07-02 14:10:00,36.4,36.41,36.38,36.4,8200.0,34.7542,34.7637,34.7351,34.7542,8200.0
2014-07-02 14:20:00,36.41,36.44,36.4,36.44,4800.0,34.7637,34.7924,34.7542,34.7924,4800.0
2014-07-02 14:30:00,36.45,36.51,36.45,36.49,9400.0,34.8019,34.8592,34.8019,34.8401,9400.0
2014-07-02 14:40:00,36.49,36.51,36.49,36.49,13600.0,34.8401,34.8592,34.8401,34.8401,13600.0
2014-07-02 14:50:00,36.49,36.54,36.49,36.54,11600.0,34.8401,34.8878,34.8401,34.8878,11600.0
2014-07-02 15:00:00,36.52,36.52,36.48,36.48,9200.0,34.8687,34.8687,34.8306,34.8306,9200.0
2014-07-02 15:10:00,36.48,36.48,36.43,36.43,13800.0,34.8306,34.8306,34.7828,34.7828,13800.0
2014-07-02 15:20:00,36.44,36.44,36.42,36.42,15400.0,34.7924,34.7924,34.7733,34.7733,15400.0
2014-07-02 15:30:00,36.42,36.43,36.4,36.4,23000.0,34.7733,34.7828,34.7542,34.7542,23000.0
2014-07-02 15:40:00,36.4,36.42,36.39,36.4,23200.0,34.7542,34.7733,34.7446,34.7542,23200.0
2014-07-02 15:50:00,36.41,36.44,36.4,36.44,47400.0,34.7637,34.7924,34.7542,34.7924,47400.0
2014-07-03 09:30:00,36.62,36.64,35.97,36.59,18200.0,34.9642,34.9833,34.3436,34.9356,18200.0
2014-07-03 09:40:00,36.59,36.71,36.59,36.6,11200.0,34.9356,35.0502,34.9356,34.9451,11200.0
2014-07-03 09:50:00,36.62,36.66,36.58,36.6,6200.0,34.9642,35.0024,34.926,34.9451,6200.0
2014-07-03 10:00:00,36.6,36.64,36.56,36.6,6600.0,34.9451,34.9833,34.9069,34.9451,6600.0
2014-07-03 10:10:00,36.61,36.61,36.57,36.58,3200.0,34.9547,34.9547,34.9165,34.926,3200.0
2014-07-03 10:20:00,36.56,36.56,36.49,36.49,8000.0,34.9069,34.9069,34.8401,34.8401,8000.0
2014-07-03 10:30:00,36.49,36.49,36.43,36.44,8800.0,34.8401,34.8401,34.7828,34.7924,8800.0
2014-07-03 10:40:00,36.43,36.49,36.43,36.49,7600.0,34.7828,34.8401,34.7828,34.8401,7600.0
2014-07-03 10:50:00,36.49,36.55,36.49,36.51,5600.0,34.8401,34.8974,34.8401,34.8592,5600.0
2014-07-03 11:00:00,36.53,36.63,36.53,36.63,7600.0,34.8783,34.9738,34.8783,34.9738,7600.0
2014-07-03 11:10:00,36.63,36.66,36.62,36.62,4200.0,34.9738,35.0024,34.9642,34.9642,4200.0
2014-07-03 11:20:00,36.61,36.71,36.61,36.68,17400.0,34.9547,35.0502,34.9547,35.0215,17400.0
2014-07-03 11:30:00,36.66,36.72,36.65,36.72,10200.0,35.0024,35.0597,34.9929,35.0597,10200.0
2014-07-03 11:40:00,36.72,36.77,36.72,36.76,16800.0,35.0597,35.1074,35.0597,35.0979,16800.0
2014-07-03 11:50:00,36.76,36.76,36.69,36.73,8600.0,35.0979,35.0979,35.0311,35.0693,8600.0
2014-07-03 12:00:00,36.74,36.79,36.73,36.77,11000.0,35.0788,35.1265,35.0693,35.1074,11000.0
2014-07-03 12:10:00,36.79,36.88,36.79,36.87,14800.0,35.1265,35.2125,35.1265,35.2029,14800.0
2014-07-03 12:20:00,36.85,37.01,36.83,36.99,103600.0,35.1838,35.3366,35.1647,35.3175,103600.0
2014-07-03 12:30:00,37.0,37.01,36.99,37.01,42800.0,35.327,35.3366,35.3175,35.3366,42800.0
2014-07-03 12:40:00,37.0,37.01,36.98,37.0,90000.0,35.327,35.3366,35.308,35.327,90000.0
2014-07-03 12:50:00,37.0,37.01,36.83,36.87,91000.0,35.327,35.3366,35.1647,35.2029,91000.0
2014-07-07 09:30:00,36.27,36.69,36.27,36.56,60000.0,34.6301,35.0311,34.6301,34.9069,60000.0
2014-07-07 09:40:00,36.55,36.59,36.46,36.54,15800.0,34.8974,34.9356,34.8115,34.8878,15800.0
2014-07-07 09:50:00,36.55,36.56,36.44,36.44,19600.0,34.8974,34.9069,34.7924,34.7924,19600.0
2014-07-07 10:00:00,36.47,36.51,36.42,36.44,23200.0,34.821,34.8592,34.7733,34.7924,23200.0
2014-07-07 10:10:00,36.43,36.5,36.41,36.5,20400.0,34.7828,34.8497,34.7637,34.8497,20400.0
2014-07-07 10:20:00,36.5,36.52,36.44,36.44,16000.0,34.8497,34.8687,34.7924,34.7924,16000.0
2014-07-07 10:30:00,36.44,36.47,36.4,36.44,17800.0,34.7924,34.821,34.7542,34.7924,17800.0
2014-07-07 10:40:00,36.45,36.5,36.43,36.44,6400.0,34.8019,34.8497,34.7828,34.7924,6400.0
2014-07-07 10:50:00,36.44,36.45,36.33,36.37,8200.0,34.7924,34.8019,34.6873,34.7255,8200.0
2014-07-07 11:00:00,36.35,36.48,36.32,36.41,27800.0,34.7064,34.8306,34.6778,34.7637,27800.0
2014-07-07 11:10:00,36.43,36.53,36.43,36.51,6800.0,34.7828,34.8783,34.7828,34.8592,6800.0
2014-07-07 11:20:00,36.5,36.54,36.46,36.52,9400.0,34.8497,34.8878,34.8115,34.8687,9400.0
2014-07-07 11:30:00,36.51,36.56,36.51,36.51,6600.0,34.8592,34.9069,34.8592,34.8592,6600.0
2014-07-07 11:40:00,36.51,36.52,36.48,36.48,2400.0,34.8592,34.8687,34.8306,34.8306,2400.0
2014-07-07 11:50:00,36.49,36.57,36.49,36.54,7600.0,34.8401,34.9165,34.8401,34.8878,7600.0
2014-07-07 12:00:00,36.55,36.63,36.55,36.6,9600.0,34.8974,34.9738,34.8974,34.9451,9600.0
2014-07-07 12:10:00,36.62,36.64,36.59,36.6,6800.0,34.9642,34.9833,34.9356,34.9451,6800.0
2014-07-07 12:20:00,36.6,36.61,36.59,36.61,3200.0,34.9451,34.9547,34.9356,34.9547,3200.0
2014-07-07 12:30:00,36.62,36.66,36.61,36.63,9800.0,34.9642,35.0024,34.9547,34.9738,9800.0
2014-07-07 12:40:00,36.63,36.65,36.6,36.6,4800.0,34.9738,34.9929,34.9451,34.9451,4800.0
2014-07-07 12:50:00,36.6,36.61,36.59,36.6,5400.0,34.9451,34.9547,34.9356,34.9451,5400.0
2014-07-07 13:00:00,36.61,36.63,36.59,36.6,5400.0,34.9547,34.9738,34.9356,34.9451,5400.0
2014-07-07 13:10:00,36.6,36.63,36.59,36.62,8200.0,34.9451,34.9738,34.9356,34.9642,8200.0
2014-07-07 13:20:00,36.62,36.64,36.6,36.63,7400.0,34.9642,34.9833,34.9451,34.9738,7400.0
2014-07-07 13:30:00,36.63,36.66,36.63,36.66,4000.0,34.9738,35.0024,34.9738,35.0024,4000.0
2014-07-07 13:40:00,36.67,36.68,36.66,36.68,8800.0,35.012,35.0215,35.0024,35.0215,8800.0
2014-07-07 13:50:00,36.69,36.72,36.68,36.72,7200.0,35.0311,35.0597,35.0215,35.0597,7200.0
2014-07-07 14:00:00,36.72,36.73,36.69,36.7,12400.0,35.0597,35.0693,35.0311,35.0406,12400.0
2014-07-07 14:10:00,36.71,36.71,36.69,36.7,3200.0,35.0502,35.0502,35.0311,35.0406,3200.0
2014-07-07 14:20:00,36.7,36.73,36.69,36.71,9000.0,35.0406,35.0693,35.0311,35.0502,9000.0
2014-07-07 14:30:00,36.71,36.73,36.64,36.67,16000.0,35.0502,35.0693,34.9833,35.012,16000.0
2014-07-07 14:40:00,36.68,36.71,36.68,36.7,12000.0,35.0215,35.0502,35.0215,35.0406,12000.0
2014-07-07 14:50:00,36.71,36.73,36.7,36.72,10600.0,35.0502,35.0693,35.0406,35.0597,10600.0
2014-07-07 15:00:00,36.72,36.74,36.71,36.71,9400.0,35.0597,35.0788,35.0502,35.0502,9400.0
2014-07-07 15:10:00,36.71,36.74,36.69,36.7,16600.0,35.0502,35.0788,35.0311,35.0406,16600.0
2014-07-07 15:20:00,36.71,36.73,36.68,36.73,20400.0,35.0502,35.0693,35.0215,35.0693,20400.0
2014-07-07 15:30:00,36.71,36.72,36.68,36.71,14200.0,35.0502,35.0597,35.0215,35.0502,14200.0
2014-07-07 15:40:00,36.71,36.73,36.69,36.72,21200.0,35.0502,35.0693,35.0311,35.0597,21200.0
2014-07-07 15:50:00,36.72,36.74,36.69,36.72,84600.0,35.0597,35.0788,35.0311,35.0597,84600.0
2014-07-08 09:30:00,36.66,36.66,36.47,36.48,12000.0,35.0024,35.0024,34.821,34.8306,12000.0
2014-07-08 09:40:00,36.49,36.59,36.49,36.5,3400.0,34.8401,34.9356,34.8401,34.8497,3400.0
2014-07-08 09:50:00,36.5,36.59,36.49,36.59,29200.0,34.8497,34.9356,34.8401,34.9356,29200.0
2014-07-08 10:00:00,36.56,36.56,36.48,36.55,32000.0,34.9069,34.9069,34.8306,34.8974,32000.0
2014-07-08 10:10:00,36.56,36.57,36.48,36.52,5800.0,34.9069,34.9165,34.8306,34.8687,5800.0
2014-07-08 10:20:00,36.49,36.52,36.45,36.51,7600.0,34.8401,34.8687,34.8019,34.8592,7600.0
2014-07-08 10:30:00,36.49,36.5,36.42,36.5,11200.0,34.8401,34.8497,34.7733,34.8497,11200.0
2014-07-08 10:40:00,36.49,36.5,36.44,36.49,11400.0,34.8401,34.8497,34.7924,34.8401,11400.0
2014-07-08 10:50:00,36.49,36.51,36.43,36.47,26000.0,34.8401,34.8592,34.7828,34.821,26000.0
2014-07-08 11:00:00,36.49,36.49,36.46,36.47,6800.0,34.8401,34.8401,34.8115,34.821,6800.0
2014-07-08 11:10:00,36.45,36.5,36.41,36.49,32200.0,34.8019,34.8497,34.7637,34.8401,32200.0
2014-07-08 11:20:00,36.48,36.48,36.41,36.45,15800.0,34.8306,34.8306,34.7637,34.8019,15800.0
2014-07-08 11:30:00,36.44,36.49,36.44,36.49,43800.0,34.7924,34.8401,34.7924,34.8401,43800.0
2014-07-08 11:40:00,36.48,36.49,36.4,36.44,5600.0,34.8306,34.8401,34.7542,34.7924,5600.0
2014-07-08 11:50:00,36.44,36.48,36.43,36.48,10800.0,34.7924,34.8306,34.7828,34.8306,10800.0
2014-07-08 12:00:00,36.47,36.48,36.45,36.46,5600.0,34.821,34.8306,34.8019,34.8115,5600.0
2014-07-08 12:10:00,36.47,36.48,36.45,36.48,20400.0,34.821,34.8306,34.8019,34.8306,20400.0
2014-07-08 12:20:00,36.47,36.49,36.46,36.48,5000.0,34.821,34.8401,34.8115,34.8306,5000.0
2014-07-08 12:30:00,36.48,36.49,36.45,36.46,4800.0,34.8306,34.8401,34.8019,34.8115,4800.0
2014-07-08 12:40:00,36.45,36.49,36.45,36.46,10200.0,34.8019,34.8401,34.8019,34.8115,10200.0
2014-07-08 12:50:00,36.46,36.51,36.45,36.49,6000.0,34.8115,34.8592,34.8019,34.8401,6000.0
2014-07-08 13:00:00,36.49,36.51,36.49,36.5,8600.0,34.8401,34.8592,34.8401,34.8497,8600.0
2014-07-08 13:10:00,36.49,36.55,36.49,36.55,6600.0,34.8401,34.8974,34.8401,34.8974,6600.0
2014-07-08 13:20:00,36.56,36.6,36.55,36.6,4400.0,34.9069,34.9451,34.8974,34.9451,4400.0
2014-07-08 13:30:00,36.58,36.62,36.57,36.6,8200.0,34.926,34.9642,34.9165,34.9451,8200.0
2014-07-08 13:40:00,36.61,36.63,36.6,36.61,4800.0,34.9547,34.9738,34.9451,34.9547,4800.0
2014-07-08 13:50:00,36.63,36.66,36.61,36.61,4000.0,34.9738,35.0024,34.9547,34.9547,4000.0
2014-07-08 14:00:00,36.61,36.61,36.57,36.58,6200.0,34.9547,34.9547,34.9165,34.926,6200.0
2014-07-08 14:10:00,36.57,36.6,36.54,36.55,6400.0,34.9165,34.9451,34.8878,34.8974,6400.0
2014-07-08 14:20:00,36.54,36.56,36.54,36.54,4800.0,34.8878,34.9069,34.8878,34.8878,4800.0
2014-07-08 14:30:00,36.54,36.55,36.51,36.51,5800.0,34.8878,34.8974,34.8592,34.8592,5800.0
2014-07-08 14:40:00,36.51,36.52,36.49,36.49,18600.0,34.8592,34.8687,34.8401,34.8401,18600.0
2014-07-08 14:50:00,36.51,36.52,36.48,36.49,13800.0,34.8592,34.8687,34.8306,34.8401,13800.0
2014-07-08 15:00:00,36.49,36.55,36.47,36.55,21400.0,34.8401,34.8974,34.821,34.8974,21400.0
2014-07-08 15:10:00,36.55,36.55,36.49,36.52,17000.0,34.8974,34.8974,34.8401,34.8687,17000.0
2014-07-08 15:20:00,36.52,36.55,36.51,36.54,12200.0,34.8687,34.8974,34.8592,34.8878,12200.0
2014-07-08 15:30:00,36.53,36.54,36.5,36.53,16000.0,34.8783,34.8878,34.8497,34.8783,16000.0
2014-07-08 15:40:00,36.52,36.53,36.49,36.52,23800.0,34.8687,34.8783,34.8401,34.8687,23800.0
2014-07-08 15:50:00,36.52,36.57,36.49,36.55,72000.0,34.8687,34.9165,34.8401,34.8974,72000.0
2014-07-09 09:30:00,36.7,36.85,36.63,36.85,7800.0,35.0406,35.1838,34.9738,35.1838,7800.0
2014-07-09 09:40:00,36.81,36.84,36.74,36.77,13200.0,35.1456,35.1743,35.0788,35.1074,13200.0
2014-07-09 09:50:00,36.73,36.76,36.67,36.67,24800.0,35.0693,35.0979,35.012,35.012,24800.0
2014-07-09 10:00:00,36.69,36.73,36.67,36.72,9600.0,35.0311,35.0693,35.012,35.0597,9600.0
2014-07-09 10:10:00,36.7,36.7,36.6,36.62,14200.0,35.0406,35.0406,34.9451,34.9642,14200.0
2014-07-09 10:20:00,36.62,36.69,36.59,36.65,30800.0,34.9642,35.0311,34.9356,34.9929,30800.0
2014-07-09 10:30:00,36.66,36.74,36.65,36.73,23400.0,35.0024,35.0788,34.9929,35.0693,23400.0
2014-07-09 10:40:00,36.73,36.74,36.7,36.71,12200.0,35.0693,35.0788,35.0406,35.0502,12200.0
2014-07-09 10:50:00,36.69,36.7,36.64,36.65,5400.0,35.0311,35.0406,34.9833,34.9929,5400.0
2014-07-09 11:00:00,36.62,36.65,36.55,36.56,10800.0,34.9642,34.9929,34.8974,34.9069,10800.0
2014-07-09 11:10:00,36.56,36.56,36.49,36.52,6000.0,34.9069,34.9069,34.8401,34.8687,6000.0
2014-07-09 11:20:00,36.54,36.58,36.53,36.55,18000.0,34.8878,34.926,34.8783,34.8974,18000.0
2014-07-09 11:30:00,36.56,36.62,36.56,36.59,10000.0,34.9069,34.9642,34.9069,34.9356,10000.0
2014-07-09 11:40:00,36.58,36.63,36.57,36.59,6200.0,34.926,34.9738,34.9165,34.9356,6200.0
2014-07-09 11:50:00,36.6,36.64,36.59,36.64,4800.0,34.9451,34.9833,34.9356,34.9833,4800.0
2014-07-09 12:00:00,36.64,36.69,36.63,36.69,5200.0,34.9833,35.0311,34.9738,35.0311,5200.0
2014-07-09 12:10:00,36.68,36.69,36.63,36.65,7600.0,35.0215,35.0311,34.9738,34.9929,7600.0
2014-07-09 12:20:00,36.63,36.66,36.63,36.63,5800.0,34.9738,35.0024,34.9738,34.9738,5800.0
2014-07-09 12:30:00,36.63,36.67,36.63,36.66,2400.0,34.9738,35.012,34.9738,35.0024,2400.0
2014-07-09 12:40:00,36.66,36.68,36.63,36.67,6600.0,35.0024,35.0215,34.9738,35.012,6600.0
2014-07-09 12:50:00,36.68,36.7,36.66,36.7,3600.0,35.0215,35.0406,35.0024,35.0406,3600.0
2014-07-09 13:00:00,36.69,36.69,36.65,36.69,8000.0,35.0311,35.0311,34.9929,35.0311,8000.0
2014-07-09 13:10:00,36.7,36.73,36.68,36.73,4000.0,35.0406,35.0693,35.0215,35.0693,4000.0
2014-07-09 13:20:00,36.71,36.71,36.62,36.62,6200.0,35.0502,35.0502,34.9642,34.9642,6200.0
2014-07-09 13:30:00,36.63,36.65,36.6,36.65,9600.0,34.9738,34.9929,34.9451,34.9929,9600.0
2014-07-09 13:40:00,36.66,36.7,36.66,36.68,5600.0,35.0024,35.0406,35.0024,35.0215,5600.0
2014-07-09 13:50:00,36.68,36.68,36.63,36.63,7000.0,35.0215,35.0215,34.9738,34.9738,7000.0
2014-07-09 14:00:00,36.62,36.64,36.57,36.6,26800.0,34.9642,34.9833,34.9165,34.9451,26800.0
2014-07-09 14:10:00,36.63,36.73,36.63,36.73,7200.0,34.9738,35.0693,34.9738,35.0693,7200.0
2014-07-09 14:20:00,36.72,36.74,36.69,36.73,8000.0,35.0597,35.0788,35.0311,35.0693,8000.0
2014-07-09 14:30:00,36.72,36.73,36.68,36.7,8600.0,35.0597,35.0693,35.0215,35.0406,8600.0
2014-07-09 14:40:00,36.7,36.7,36.65,36.65,9400.0,35.0406,35.0406,34.9929,34.9929,9400.0
2014-07-09 14:50:00,36.66,36.67,36.63,36.63,11400.0,35.0024,35.012,34.9738,34.9738,11400.0
2014-07-09 15:00:00,36.63,36.65,36.62,36.65,22200.0,34.9738,34.9929,34.9642,34.9929,22200.0
2014-07-09 15:10:00,36.65,36.65,36.61,36.63,15400.0,34.9929,34.9929,34.9547,34.9738,15400.0
2014-07-09 15:20:00,36.63,36.69,36.62,36.69,26600.0,34.9738,35.0311,34.9642,35.0311,26600.0
2014-07-09 15:30:00,36.69,36.73,36.66,36.72,17000.0,35.0311,35.0693,35.0024,35.0597,17000.0
2014-07-09 15:40:00,36.73,36.73,36.69,36.71,16200.0,35.0693,35.0693,35.0311,35.0502,16200.0
2014-07-09 15:50:00,36.7,36.74,36.68,36.73,55200.0,35.0406,35.0788,35.0215,35.0693,55200.0
2014-07-10 09:30:00,36.3,36.42,36.22,36.37,11600.0,34.6587,34.7733,34.5823,34.7255,11600.0
2014-07-10 09:40:00,36.37,36.37,36.18,36.21,24600.0,34.7255,34.7255,34.5441,34.5728,24600.0
2014-07-10 09:50:00,36.22,36.27,36.17,36.24,63800.0,34.5823,34.6301,34.5346,34.6014,63800.0
2014-07-10 10:00:00,36.23,36.33,36.19,36.33,7400.0,34.5919,34.6873,34.5537,34.6873,7400.0
2014-07-10 10:10:00,36.34,36.34,36.27,36.31,31600.0,34.6969,34.6969,34.6301,34.6682,31600.0
2014-07-10 10:20:00,36.33,36.41,36.33,36.35,19000.0,34.6873,34.7637,34.6873,34.7064,19000.0
2014-07-10 10:30:00,36.37,36.37,36.32,36.32,3400.0,34.7255,34.7255,34.6778,34.6778,3400.0
2014-07-10 10:40:00,36.33,36.39,36.32,36.38,14400.0,34.6873,34.7446,34.6778,34.7351,14400.0
2014-07-10 10:50:00,36.38,36.46,36.35,36.44,10600.0,34.7351,34.8115,34.7064,34.7924,10600.0
2014-07-10 11:00:00,36.43,36.49,36.41,36.43,11000.0,34.7828,34.8401,34.7637,34.7828,11000.0
2014-07-10 11:10:00,36.43,36.48,36.42,36.42,6600.0,34.7828,34.8306,34.7733,34.7733,6600.0
2014-07-10 11:20:00,36.43,36.44,36.37,36.38,8200.0,34.7828,34.7924,34.7255,34.7351,8200.0
2014-07-10 11:30:00,36.35,36.38,36.35,36.36,9000.0,34.7064,34.7351,34.7064,34.716,9000.0
2014-07-10 11:40:00,36.38,36.39,36.35,36.39,4800.0,34.7351,34.7446,34.7064,34.7446,4800.0
2014-07-10 11:50:00,36.41,36.44,36.37,36.44,4000.0,34.7637,34.7924,34.7255,34.7924,4000.0
2014-07-10 12:00:00,36.47,36.49,36.43,36.44,7800.0,34.821,34.8401,34.7828,34.7924,7800.0
2014-07-10 12:10:00,36.45,36.54,36.45,36.54,6400.0,34.8019,34.8878,34.8019,34.8878,6400.0
2014-07-10 12:20:00,36.53,36.58,36.53,36.57,8400.0,34.8783,34.926,34.8783,34.9165,8400.0
2014-07-10 12:30:00,36.58,36.59,36.55,36.56,4800.0,34.926,34.9356,34.8974,34.9069,4800.0
2014-07-10 12:40:00,36.56,36.57,36.53,36.54,4200.0,34.9069,34.9165,34.8783,34.8878,4200.0
2014-07-10 12:50:00,36.51,36.56,36.51,36.56,12600.0,34.8592,34.9069,34.8592,34.9069,12600.0
2014-07-10 13:00:00,36.57,36.63,36.56,36.61,21000.0,34.9165,34.9738,34.9069,34.9547,21000.0
2014-07-10 13:10:00,36.6,36.6,36.58,36.6,3200.0,34.9451,34.9451,34.926,34.9451,3200.0
2014-07-10 13:20:00,36.58,36.67,36.58,36.65,5800.0,34.926,35.012,34.926,34.9929,5800.0
2014-07-10 13:30:00,36.68,36.69,36.64,36.69,5600.0,35.0215,35.0311,34.9833,35.0311,5600.0
2014-07-10 13:40:00,36.7,36.7,36.63,36.64,6400.0,35.0406,35.0406,34.9738,34.9833,6400.0
2014-07-10 13:50:00,36.64,36.65,36.63,36.63,6000.0,34.9833,34.9929,34.9738,34.9738,6000.0
2014-07-10 14:00:00,36.63,36.64,36.6,36.62,5600.0,34.9738,34.9833,34.9451,34.9642,5600.0
2014-07-10 14:10:00,36.62,36.63,36.55,36.55,6600.0,34.9642,34.9738,34.8974,34.8974,6600.0
2014-07-10 14:20:00,36.55,36.56,36.54,36.55,5800.0,34.8974,34.9069,34.8878,34.8974,5800.0
2014-07-10 14:30:00,36.55,36.55,36.5,36.51,12800.0,34.8974,34.8974,34.8497,34.8592,12800.0
2014-07-10 14:40:00,36.52,36.52,36.47,36.49,6200.0,34.8687,34.8687,34.821,34.8401,6200.0
2014-07-10 14:50:00,36.5,36.52,36.46,36.46,15800.0,34.8497,34.8687,34.8115,34.8115,15800.0
2014-07-10 15:00:00,36.44,36.48,36.42,36.46,40800.0,34.7924,34.8306,34.7733,34.8115,40800.0
2014-07-10 15:10:00,36.47,36.49,36.45,36.47,7200.0,34.821,34.8401,34.8019,34.821,7200.0
2014-07-10 15:20:00,36.47,36.54,36.45,36.53,14400.0,34.821,34.8878,34.8019,34.8783,14400.0
2014-07-10 15:30:00,36.52,36.54,36.49,36.52,11000.0,34.8687,34.8878,34.8401,34.8687,11000.0
2014-07-10 15:40:00,36.52,36.54,36.47,36.5,26800.0,34.8687,34.8878,34.821,34.8497,26800.0
2014-07-10 15:50:00,36.49,36.49,36.44,36.45,58600.0,34.8401,34.8401,34.7924,34.8019,58600.0
2014-07-11 09:30:00,36.49,36.56,36.29,36.53,7600.0,34.8401,34.9069,34.6491,34.8783,7600.0
2014-07-11 09:40:00,36.44,36.5,36.23,36.32,60800.0,34.7924,34.8497,34.5919,34.6778,60800.0
2014-07-11 09:50:00,36.33,36.37,36.22,36.33,18600.0,34.6873,34.7255,34.5823,34.6873,18600.0
2014-07-11 10:00:00,36.31,36.35,36.23,36.3,23200.0,34.6682,34.7064,34.5919,34.6587,23200.0
2014-07-11 10:10:00,36.3,36.33,36.25,36.33,23600.0,34.6587,34.6873,34.611,34.6873,23600.0
2014-07-11 10:20:00,36.33,36.38,36.3,36.37,5000.0,34.6873,34.7351,34.6587,34.7255,5000.0
2014-07-11 10:30:00,36.38,36.38,36.34,36.38,12200.0,34.7351,34.7351,34.6969,34.7351,12200.0
2014-07-11 10:40:00,36.38,36.38,36.34,36.37,10000.0,34.7351,34.7351,34.6969,34.7255,10000.0
2014-07-11 10:50:00,36.37,36.4,36.34,36.35,8200.0,34.7255,34.7542,34.6969,34.7064,8200.0
2014-07-11 11:00:00,36.38,36.38,36.34,36.37,9600.0,34.7351,34.7351,34.6969,34.7255,9600.0
2014-07-11 11:10:00,36.37,36.38,36.34,36.35,5200.0,34.7255,34.7351,34.6969,34.7064,5200.0
2014-07-11 11:20:00,36.34,36.34,36.29,36.29,4600.0,34.6969,34.6969,34.6491,34.6491,4600.0
2014-07-11 11:30:00,36.31,36.33,36.29,36.31,10400.0,34.6682,34.6873,34.6491,34.6682,10400.0
2014-07-11 11:40:00,36.32,36.34,36.28,36.28,6400.0,34.6778,34.6969,34.6396,34.6396,6400.0
2014-07-11 11:50:00,36.27,36.29,36.24,36.27,6600.0,34.6301,34.6491,34.6014,34.6301,6600.0
2014-07-11 12:00:00,36.27,36.29,36.27,36.29,4800.0,34.6301,34.6491,34.6301,34.6491,4800.0
2014-07-11 12:10:00,36.29,36.32,36.27,36.28,35000.0,34.6491,34.6778,34.6301,34.6396,35000.0
2014-07-11 12:20:00,36.28,36.34,36.28,36.33,11000.0,34.6396,34.6969,34.6396,34.6873,11000.0
2014-07-11 12:30:00,36.34,36.35,36.34,36.35,400.0,34.6969,34.7064,34.6969,34.7064,400.0
2014-07-11 12:40:00,36.36,36.37,36.35,36.35,4800.0,34.716,34.7255,34.7064,34.7064,4800.0
2014-07-11 12:50:00,36.34,36.4,36.34,36.38,9000.0,34.6969,34.7542,34.6969,34.7351,9000.0
2014-07-11 13:00:00,36.38,36.43,36.37,36.43,4000.0,34.7351,34.7828,34.7255,34.7828,4000.0
2014-07-11 13:10:00,36.44,36.47,36.42,36.44,5800.0,34.7924,34.821,34.7733,34.7924,5800.0
2014-07-11 13:20:00,36.44,36.47,36.44,36.46,5800.0,34.7924,34.821,34.7924,34.8115,5800.0
2014-07-11 13:30:00,36.47,36.48,36.44,36.44,6800.0,34.821,34.8306,34.7924,34.7924,6800.0
2014-07-11 13:40:00,36.44,36.49,36.44,36.46,9800.0,34.7924,34.8401,34.7924,34.8115,9800.0
2014-07-11 13:50:00,36.47,36.47,36.44,36.44,4400.0,34.821,34.821,34.7924,34.7924,4400.0
2014-07-11 14:00:00,36.45,36.49,36.45,36.47,9000.0,34.8019,34.8401,34.8019,34.821,9000.0
2014-07-11 14:10:00,36.47,36.48,36.44,36.45,12200.0,34.821,34.8306,34.7924,34.8019,12200.0
2014-07-11 14:20:00,36.45,36.49,36.45,36.49,11600.0,34.8019,34.8401,34.8019,34.8401,11600.0
2014-07-11 14:30:00,36.51,36.57,36.51,36.56,7600.0,34.8592,34.9165,34.8592,34.9069,7600.0
2014-07-11 14:40:00,36.56,36.57,36.55,36.56,9000.0,34.9069,34.9165,34.8974,34.9069,9000.0
2014-07-11 14:50:00,36.56,36.56,36.52,36.55,8000.0,34.9069,34.9069,34.8687,34.8974,8000.0
2014-07-11 15:00:00,36.54,36.54,36.52,36.52,11400.0,34.8878,34.8878,34.8687,34.8687,11400.0
2014-07-11 15:10:00,36.52,36.56,36.49,36.55,90000.0,34.8687,34.9069,34.8401,34.8974,90000.0
2014-07-11 15:20:00,36.55,36.6,36.55,36.59,8400.0,34.8974,34.9451,34.8974,34.9356,8400.0
2014-07-11 15:30:00,36.6,36.6,36.59,36.6,11000.0,34.9451,34.9451,34.9356,34.9451,11000.0
2014-07-11 15:40:00,36.6,36.6,36.56,36.56,17400.0,34.9451,34.9451,34.9069,34.9069,17400.0
2014-07-11 15:50:00,36.56,36.58,36.52,36.55,73600.0,34.9069,34.926,34.8687,34.8974,73600.0
2014-07-14 09:30:00,36.78,36.78,36.69,36.73,5800.0,35.117,35.117,35.0311,35.0693,5800.0
2014-07-14 09:40:00,36.77,36.89,36.74,36.88,13200.0,35.1074,35.222,35.0788,35.2125,13200.0
2014-07-14 09:50:00,36.88,36.93,36.88,36.91,19800.0,35.2125,35.2602,35.2125,35.2411,19800.0
2014-07-14 10:00:00,36.88,36.94,36.85,36.87,22600.0,35.2125,35.2698,35.1838,35.2029,22600.0
2014-07-14 10:10:00,36.87,36.92,36.87,36.88,28200.0,35.2029,35.2507,35.2029,35.2125,28200.0
2014-07-14 10:20:00,36.92,36.92,36.89,36.92,3000.0,35.2507,35.2507,35.222,35.2507,3000.0
2014-07-14 10:30:00,36.93,36.99,36.93,36.98,4200.0,35.2602,35.3175,35.2602,35.308,4200.0
2014-07-14 10:40:00,36.99,37.07,36.99,37.05,10400.0,35.3175,35.3939,35.3175,35.3748,10400.0
2014-07-14 10:50:00,37.07,37.09,37.05,37.07,12000.0,35.3939,35.413,35.3748,35.3939,12000.0
2014-07-14 11:00:00,37.07,37.08,37.05,37.07,5400.0,35.3939,35.4034,35.3748,35.3939,5400.0
2014-07-14 11:10:00,37.08,37.08,37.05,37.05,9200.0,35.4034,35.4034,35.3748,35.3748,9200.0
2014-07-14 11:20:00,37.06,37.11,37.06,37.11,5800.0,35.3843,35.4321,35.3843,35.4321,5800.0
2014-07-14 11:30:00,37.13,37.15,37.08,37.08,3200.0,35.4512,35.4703,35.4034,35.4034,3200.0
2014-07-14 11:40:00,37.07,37.11,37.07,37.07,12200.0,35.3939,35.4321,35.3939,35.3939,12200.0
2014-07-14 11:50:00,37.06,37.07,37.05,37.05,43600.0,35.3843,35.3939,35.3748,35.3748,43600.0
2014-07-14 12:00:00,37.05,37.07,37.02,37.06,10000.0,35.3748,35.3939,35.3461,35.3843,10000.0
2014-07-14 12:10:00,37.05,37.05,37.02,37.04,4400.0,35.3748,35.3748,35.3461,35.3652,4400.0
2014-07-14 12:20:00,37.04,37.07,37.02,37.02,9000.0,35.3652,35.3939,35.3461,35.3461,9000.0
2014-07-14 12:30:00,37.01,37.05,36.99,36.99,4800.0,35.3366,35.3748,35.3175,35.3175,4800.0
2014-07-14 12:40:00,37.01,37.01,36.99,36.99,3400.0,35.3366,35.3366,35.3175,35.3175,3400.0
2014-07-14 12:50:00,36.99,36.99,36.93,36.98,5800.0,35.3175,35.3175,35.2602,35.308,5800.0
2014-07-14 13:00:00,36.97,36.99,36.94,36.99,5400.0,35.2984,35.3175,35.2698,35.3175,5400.0
2014-07-14 13:10:00,36.97,36.99,36.96,36.99,5400.0,35.2984,35.3175,35.2889,35.3175,5400.0
2014-07-14 13:20:00,36.99,37.03,36.99,37.0,14400.0,35.3175,35.3557,35.3175,35.327,14400.0
2014-07-14 13:30:00,36.99,37.02,36.98,36.98,4000.0,35.3175,35.3461,35.308,35.308,4000.0
2014-07-14 13:40:00,36.99,37.01,36.99,36.99,5000.0,35.3175,35.3366,35.3175,35.3175,5000.0
2014-07-14 13:50:00,36.98,36.99,36.97,36.97,2000.0,35.308,35.3175,35.2984,35.2984,2000.0
2014-07-14 14:00:00,36.98,37.02,36.98,37.0,8600.0,35.308,35.3461,35.308,35.327,8600.0
2014-07-14 14:10:00,36.99,37.01,36.97,37.0,9800.0,35.3175,35.3366,35.2984,35.327,9800.0
2014-07-14 14:20:00,37.01,37.01,36.99,36.99,9200.0,35.3366,35.3366,35.3175,35.3175,9200.0
2014-07-14 14:30:00,36.99,37.02,36.99,37.02,7200.0,35.3175,35.3461,35.3175,35.3461,7200.0
2014-07-14 14:40:00,37.02,37.02,36.99,36.99,5000.0,35.3461,35.3461,35.3175,35.3175,5000.0
2014-07-14 14:50:00,37.01,37.01,36.97,37.0,18000.0,35.3366,35.3366,35.2984,35.327,18000.0
2014-07-14 15:00:00,36.99,36.99,36.98,36.99,5200.0,35.3175,35.3175,35.308,35.3175,5200.0
2014-07-14 15:10:00,36.99,36.99,36.97,36.98,7400.0,35.3175,35.3175,35.2984,35.308,7400.0
2014-07-14 15:20:00,36.98,36.99,36.97,36.98,9600.0,35.308,35.3175,35.2984,35.308,9600.0
2014-07-14 15:30:00,36.98,37.0,36.97,36.99,21200.0,35.308,35.327,35.2984,35.3175,21200.0
2014-07-14 15:40:00,36.99,37.0,36.95,36.99,16800.0,35.3175,35.327,35.2793,35.3175,16800.0
2014-07-14 15:50:00,36.98,36.99,36.95,36.98,56200.0,35.308,35.3175,35.2793,35.308,56200.0
2014-07-15 09:30:00,36.99,37.11,36.8,37.11,16600.0,35.3175,35.4321,35.1361,35.4321,16600.0
2014-07-15 09:40:00,37.15,37.23,37.06,37.08,19000.0,35.4703,35.5466,35.3843,35.4034,19000.0
2014-07-15 09:50:00,37.09,37.09,36.94,36.94,12800.0,35.413,35.413,35.2698,35.2698,12800.0
2014-07-15 10:00:00,36.96,36.99,36.88,36.93,19200.0,35.2889,35.3175,35.2125,35.2602,19200.0
2014-07-15 10:10:00,36.94,36.94,36.77,36.81,17600.0,35.2698,35.2698,35.1074,35.1456,17600.0
2014-07-15 10:20:00,36.81,36.82,36.74,36.75,19800.0,35.1456,35.1552,35.0788,35.0884,19800.0
2014-07-15 10:30:00,36.75,36.81,36.68,36.72,20000.0,35.0884,35.1456,35.0215,35.0597,20000.0
2014-07-15 10:40:00,36.65,36.71,36.59,36.6,8400.0,34.9929,35.0502,34.9356,34.9451,8400.0
2014-07-15 10:50:00,36.62,36.68,36.6,36.6,27800.0,34.9642,35.0215,34.9451,34.9451,27800.0
2014-07-15 11:00:00,36.59,36.63,36.58,36.62,10600.0,34.9356,34.9738,34.926,34.9642,10600.0
2014-07-15 11:10:00,36.63,36.7,36.62,36.67,34800.0,34.9738,35.0406,34.9642,35.012,34800.0
2014-07-15 11:20:00,36.68,36.73,36.67,36.7,10400.0,35.0215,35.0693,35.012,35.0406,10400.0
2014-07-15 11:30:00,36.68,36.68,36.61,36.63,9200.0,35.0215,35.0215,34.9547,34.9738,9200.0
2014-07-15 11:40:00,36.63,36.64,36.59,36.6,3600.0,34.9738,34.9833,34.9356,34.9451,3600.0
2014-07-15 11:50:00,36.61,36.65,36.52,36.52,7800.0,34.9547,34.9929,34.8687,34.8687,7800.0
2014-07-15 12:00:00,36.52,36.53,36.45,36.48,28800.0,34.8687,34.8783,34.8019,34.8306,28800.0
2014-07-15 12:10:00,36.49,36.55,36.47,36.55,9000.0,34.8401,34.8974,34.821,34.8974,9000.0
2014-07-15 12:20:00,36.55,36.58,36.51,36.58,3600.0,34.8974,34.926,34.8592,34.926,3600.0
2014-07-15 12:30:00,36.57,36.63,36.57,36.63,5000.0,34.9165,34.9738,34.9165,34.9738,5000.0
2014-07-15 12:40:00,36.63,36.66,36.63,36.65,1600.0,34.9738,35.0024,34.9738,34.9929,1600.0
2014-07-15 12:50:00,36.65,36.66,36.62,36.62,5200.0,34.9929,35.0024,34.9642,34.9642,5200.0
2014-07-15 13:00:00,36.62,36.71,36.62,36.7,25600.0,34.9642,35.0502,34.9642,35.0406,25600.0
2014-07-15 13:10:00,36.7,36.8,36.69,36.8,8800.0,35.0406,35.1361,35.0311,35.1361,8800.0
2014-07-15 13:20:00,36.8,36.83,36.8,36.82,17200.0,35.1361,35.1647,35.1361,35.1552,17200.0
2014-07-15 13:30:00,36.83,36.9,36.82,36.88,36000.0,35.1647,35.2316,35.1552,35.2125,36000.0
2014-07-15 13:40:00,36.89,36.9,36.86,36.9,7800.0,35.222,35.2316,35.1934,35.2316,7800.0
2014-07-15 13:50:00,36.89,36.89,36.79,36.81,6600.0,35.222,35.222,35.1265,35.1456,6600.0
2014-07-15 14:00:00,36.81,36.81,36.7,36.71,36000.0,35.1456,35.1456,35.0406,35.0502,36000.0
2014-07-15 14:10:00,36.7,36.74,36.7,36.74,20200.0,35.0406,35.0788,35.0406,35.0788,20200.0
2014-07-15 14:20:00,36.74,36.74,36.7,36.71,10600.0,35.0788,35.0788,35.0406,35.0502,10600.0
2014-07-15 14:30:00,36.71,36.72,36.69,36.69,12600.0,35.0502,35.0597,35.0311,35.0311,12600.0
2014-07-15 14:40:00,36.69,36.69,36.65,36.65,21800.0,35.0311,35.0311,34.9929,34.9929,21800.0
2014-07-15 14:50:00,36.65,36.73,36.65,36.73,16600.0,34.9929,35.0693,34.9929,35.0693,16600.0
2014-07-15 15:00:00,36.73,36.73,36.67,36.69,17800.0,35.0693,35.0693,35.012,35.0311,17800.0
2014-07-15 15:10:00,36.69,36.71,36.67,36.71,19600.0,35.0311,35.0502,35.012,35.0502,19600.0
2014-07-15 15:20:00,36.71,36.72,36.68,36.7,17600.0,35.0502,35.0597,35.0215,35.0406,17600.0
2014-07-15 15:30:00,36.7,36.72,36.69,36.72,20200.0,35.0406,35.0597,35.0311,35.0597,20200.0
2014-07-15 15:40:00,36.72,36.77,36.72,36.76,33400.0,35.0597,35.1074,35.0597,35.0979,33400.0
2014-07-15 15:50:00,36.77,36.82,36.76,36.82,68400.0,35.1074,35.1552,35.0979,35.1552,68400.0
2014-07-16 09:30:00,36.97,37.12,36.73,36.91,9000.0,35.2984,35.4416,35.0693,35.2411,9000.0
2014-07-16 09:40:00,36.88,36.88,36.67,36.68,19400.0,35.2125,35.2125,35.012,35.0215,19400.0
2014-07-16 09:50:00,36.72,36.74,36.54,36.59,33800.0,35.0597,35.0788,34.8878,34.9356,33800.0
2014-07-16 10:00:00,36.59,36.65,36.52,36.65,41800.0,34.9356,34.9929,34.8687,34.9929,41800.0
2014-07-16 10:10:00,36.66,36.69,36.56,36.56,19600.0,35.0024,35.0311,34.9069,34.9069,19600.0
2014-07-16 10:20:00,36.56,36.58,36.48,36.48,14400.0,34.9069,34.926,34.8306,34.8306,14400.0
2014-07-16 10:30:00,36.48,36.51,36.45,36.48,25000.0,34.8306,34.8592,34.8019,34.8306,25000.0
2014-07-16 10:40:00,36.48,36.51,36.42,36.42,22600.0,34.8306,34.8592,34.7733,34.7733,22600.0
2014-07-16 10:50:00,36.41,36.42,36.38,36.39,14600.0,34.7637,34.7733,34.7351,34.7446,14600.0
2014-07-16 11:00:00,36.4,36.46,36.38,36.45,12000.0,34.7542,34.8115,34.7351,34.8019,12000.0
2014-07-16 11:10:00,36.45,36.45,36.35,36.35,13600.0,34.8019,34.8019,34.7064,34.7064,13600.0
2014-07-16 11:20:00,36.35,36.35,36.31,36.34,20200.0,34.7064,34.7064,34.6682,34.6969,20200.0
2014-07-16 11:30:00,36.33,36.34,36.29,36.31,15400.0,34.6873,34.6969,34.6491,34.6682,15400.0
2014-07-16 11:40:00,36.3,36.35,36.3,36.33,13200.0,34.6587,34.7064,34.6587,34.6873,13200.0
2014-07-16 11:50:00,36.35,36.4,36.34,36.4,11200.0,34.7064,34.7542,34.6969,34.7542,11200.0
2014-07-16 12:00:00,36.4,36.44,36.38,36.44,14200.0,34.7542,34.7924,34.7351,34.7924,14200.0
2014-07-16 12:10:00,36.43,36.52,36.43,36.52,6000.0,34.7828,34.8687,34.7828,34.8687,6000.0
2014-07-16 12:20:00,36.53,36.54,36.51,36.52,9200.0,34.8783,34.8878,34.8592,34.8687,9200.0
2014-07-16 12:30:00,36.51,36.55,36.51,36.53,10600.0,34.8592,34.8974,34.8592,34.8783,10600.0
2014-07-16 12:40:00,36.53,36.56,36.52,36.52,9800.0,34.8783,34.9069,34.8687,34.8687,9800.0
2014-07-16 12:50:00,36.52,36.54,36.5,36.52,13200.0,34.8687,34.8878,34.8497,34.8687,13200.0
2014-07-16 13:00:00,36.52,36.55,36.48,36.5,11800.0,34.8687,34.8974,34.8306,34.8497,11800.0
2014-07-16 13:10:00,36.5,36.52,36.5,36.52,8600.0,34.8497,34.8687,34.8497,34.8687,8600.0
2014-07-16 13:20:00,36.52,36.52,36.51,36.52,5400.0,34.8687,34.8687,34.8592,34.8687,5400.0
2014-07-16 13:30:00,36.52,36.54,36.51,36.52,9600.0,34.8687,34.8878,34.8592,34.8687,9600.0
2014-07-16 13:40:00,36.52,36.58,36.52,36.54,9800.0,34.8687,34.926,34.8687,34.8878,9800.0
2014-07-16 13:50:00,36.54,36.6,36.52,36.6,14000.0,34.8878,34.9451,34.8687,34.9451,14000.0
2014-07-16 14:00:00,36.6,36.64,36.6,36.64,4800.0,34.9451,34.9833,34.9451,34.9833,4800.0
2014-07-16 14:10:00,36.63,36.65,36.62,36.63,11400.0,34.9738,34.9929,34.9642,34.9738,11400.0
2014-07-16 14:20:00,36.62,36.64,36.57,36.58,13200.0,34.9642,34.9833,34.9165,34.926,13200.0
2014-07-16 14:30:00,36.58,36.59,36.48,36.49,12200.0,34.926,34.9356,34.8306,34.8401,12200.0
2014-07-16 14:40:00,36.51,36.55,36.49,36.54,11600.0,34.8592,34.8974,34.8401,34.8878,11600.0
2014-07-16 14:50:00,36.54,36.57,36.49,36.49,20200.0,34.8878,34.9165,34.8401,34.8401,20200.0
2014-07-16 15:00:00,36.5,36.54,36.5,36.52,16400.0,34.8497,34.8878,34.8497,34.8687,16400.0
2014-07-16 15:10:00,36.52,36.55,36.5,36.52,13600.0,34.8687,34.8974,34.8497,34.8687,13600.0
2014-07-16 15:20:00,36.52,36.54,36.51,36.52,24000.0,34.8687,34.8878,34.8592,34.8687,24000.0
2014-07-16 15:30:00,36.52,36.53,36.49,36.51,16000.0,34.8687,34.8783,34.8401,34.8592,16000.0
2014-07-16 15:40:00,36.5,36.51,36.49,36.49,20400.0,34.8497,34.8592,34.8401,34.8401,20400.0
2014-07-16 15:50:00,36.5,36.52,36.46,36.47,74000.0,34.8497,34.8687,34.8115,34.821,74000.0
2014-07-17 09:30:00,36.29,36.43,35.88,36.26,17200.0,34.6491,34.7828,34.2577,34.6205,17200.0
2014-07-17 09:40:00,36.25,36.38,36.25,36.27,22600.0,34.611,34.7351,34.611,34.6301,22600.0
2014-07-17 09:50:00,36.27,36.35,36.27,36.33,12000.0,34.6301,34.7064,34.6301,34.6873,12000.0
2014-07-17 10:00:00,36.35,36.38,36.34,36.35,9200.0,34.7064,34.7351,34.6969,34.7064,9200.0
2014-07-17 10:10:00,36.32,36.38,36.31,36.35,7400.0,34.6778,34.7351,34.6682,34.7064,7400.0
2014-07-17 10:20:00,36.42,36.46,36.4,36.45,35600.0,34.7733,34.8115,34.7542,34.8019,35600.0
2014-07-17 10:30:00,36.45,36.46,36.42,36.42,4800.0,34.8019,34.8115,34.7733,34.7733,4800.0
2014-07-17 10:40:00,36.4,36.46,36.4,36.44,5400.0,34.7542,34.8115,34.7542,34.7924,5400.0
2014-07-17 10:50:00,36.45,36.46,36.43,36.43,6600.0,34.8019,34.8115,34.7828,34.7828,6600.0
2014-07-17 11:00:00,36.42,36.42,36.35,36.35,6400.0,34.7733,34.7733,34.7064,34.7064,6400.0
2014-07-17 11:10:00,36.35,36.35,36.24,36.27,14000.0,34.7064,34.7064,34.6014,34.6301,14000.0
2014-07-17 11:20:00,36.24,36.24,36.15,36.17,15800.0,34.6014,34.6014,34.5155,34.5346,15800.0
2014-07-17 11:30:00,36.15,36.15,35.99,36.0,74800.0,34.5155,34.5155,34.3627,34.3723,74800.0
2014-07-17 11:40:00,35.99,36.02,35.95,35.99,31400.0,34.3627,34.3914,34.3245,34.3627,31400.0
2014-07-17 11:50:00,35.98,36.02,35.93,35.94,15600.0,34.3532,34.3914,34.3054,34.315,15600.0
2014-07-17 12:00:00,35.94,35.94,35.83,35.85,36400.0,34.315,34.315,34.2099,34.229,36400.0
2014-07-17 12:10:00,35.84,35.9,35.84,35.88,21000.0,34.2195,34.2768,34.2195,34.2577,21000.0
2014-07-17 12:20:00,35.88,35.9,35.85,35.89,13400.0,34.2577,34.2768,34.229,34.2672,13400.0
2014-07-17 12:30:00,35.9,35.9,35.88,35.9,13000.0,34.2768,34.2768,34.2577,34.2768,13000.0
2014-07-17 12:40:00,35.9,35.9,35.85,35.88,13400.0,34.2768,34.2768,34.229,34.2577,13400.0
2014-07-17 12:50:00,35.88,35.94,35.88,35.94,4800.0,34.2577,34.315,34.2577,34.315,4800.0
2014-07-17 13:00:00,35.96,36.05,35.96,36.05,11400.0,34.3341,34.42,34.3341,34.42,11400.0
2014-07-17 13:10:00,36.06,36.13,36.05,36.1,19800.0,34.4295,34.4964,34.42,34.4677,19800.0
2014-07-17 13:20:00,36.1,36.1,36.06,36.06,7800.0,34.4677,34.4677,34.4295,34.4295,7800.0
2014-07-17 13:30:00,36.06,36.08,36.04,36.04,13400.0,34.4295,34.4486,34.4105,34.4105,13400.0
2014-07-17 13:40:00,36.04,36.05,36.01,36.01,17600.0,34.4105,34.42,34.3818,34.3818,17600.0
2014-07-17 13:50:00,36.02,36.02,35.95,35.97,16400.0,34.3914,34.3914,34.3245,34.3436,16400.0
2014-07-17 14:00:00,35.97,35.98,35.94,35.94,17600.0,34.3436,34.3532,34.315,34.315,17600.0
2014-07-17 14:10:00,35.94,35.98,35.94,35.96,15200.0,34.315,34.3532,34.315,34.3341,15200.0
2014-07-17 14:20:00,35.96,35.97,35.91,35.94,20600.0,34.3341,34.3436,34.2863,34.315,20600.0
2014-07-17 14:30:00,35.94,35.97,35.92,35.94,23200.0,34.315,34.3436,34.2959,34.315,23200.0
2014-07-17 14:40:00,35.95,35.97,35.92,35.93,18400.0,34.3245,34.3436,34.2959,34.3054,18400.0
2014-07-17 14:50:00,35.93,35.96,35.92,35.92,25400.0,34.3054,34.3341,34.2959,34.2959,25400.0
2014-07-17 15:00:00,35.93,35.93,35.88,35.88,26400.0,34.3054,34.3054,34.2577,34.2577,26400.0
2014-07-17 15:10:00,35.89,35.9,35.77,35.77,20400.0,34.2672,34.2768,34.1527,34.1527,20400.0
2014-07-17 15:20:00,35.77,35.83,35.72,35.73,23800.0,34.1527,34.2099,34.1049,34.1145,23800.0
2014-07-17 15:30:00,35.72,35.73,35.68,35.68,33600.0,34.1049,34.1145,34.0667,34.0667,33600.0
2014-07-17 15:40:00,35.69,35.69,35.61,35.65,46600.0,34.0763,34.0763,33.9999,34.0381,46600.0
2014-07-17 15:50:00,35.66,35.7,35.62,35.65,120200.0,34.0476,34.0858,34.0094,34.0381,120200.0
2014-07-18 09:30:00,35.82,35.92,35.76,35.88,37400.0,34.2004,34.2959,34.1431,34.2577,37400.0
2014-07-18 09:40:00,35.87,35.9,35.76,35.8,22000.0,34.2481,34.2768,34.1431,34.1813,22000.0
2014-07-18 09:50:00,35.77,35.92,35.76,35.91,18600.0,34.1527,34.2959,34.1431,34.2863,18600.0
2014-07-18 10:00:00,35.9,35.96,35.87,35.95,14000.0,34.2768,34.3341,34.2481,34.3245,14000.0
2014-07-18 10:10:00,35.96,36.02,35.95,35.98,16400.0,34.3341,34.3914,34.3245,34.3532,16400.0
2014-07-18 10:20:00,35.98,36.04,35.98,35.99,21000.0,34.3532,34.4105,34.3532,34.3627,21000.0
2014-07-18 10:30:00,36.02,36.09,36.02,36.06,4400.0,34.3914,34.4582,34.3914,34.4295,4400.0
2014-07-18 10:40:00,36.05,36.12,36.05,36.1,13400.0,34.42,34.4868,34.42,34.4677,13400.0
2014-07-18 10:50:00,36.1,36.2,36.09,36.2,11000.0,34.4677,34.5632,34.4582,34.5632,11000.0
2014-07-18 11:00:00,36.21,36.23,36.11,36.11,19800.0,34.5728,34.5919,34.4773,34.4773,19800.0
2014-07-18 11:10:00,36.15,36.18,36.14,36.17,10200.0,34.5155,34.5441,34.5059,34.5346,10200.0
2014-07-18 11:20:00,36.17,36.18,36.14,36.15,13800.0,34.5346,34.5441,34.5059,34.5155,13800.0
2014-07-18 11:30:00,36.15,36.22,36.12,36.22,19600.0,34.5155,34.5823,34.4868,34.5823,19600.0
2014-07-18 11:40:00,36.21,36.21,36.17,36.2,9600.0,34.5728,34.5728,34.5346,34.5632,9600.0
2014-07-18 11:50:00,36.18,36.2,36.17,36.2,10800.0,34.5441,34.5632,34.5346,34.5632,10800.0
2014-07-18 12:00:00,36.2,36.24,36.2,36.22,15200.0,34.5632,34.6014,34.5632,34.5823,15200.0
2014-07-18 12:10:00,36.22,36.23,36.22,36.22,10600.0,34.5823,34.5919,34.5823,34.5823,10600.0
2014-07-18 12:20:00,36.23,36.24,36.21,36.23,17200.0,34.5919,34.6014,34.5728,34.5919,17200.0
2014-07-18 12:30:00,36.23,36.23,36.17,36.18,12600.0,34.5919,34.5919,34.5346,34.5441,12600.0
2014-07-18 12:40:00,36.19,36.22,36.17,36.17,12600.0,34.5537,34.5823,34.5346,34.5346,12600.0
2014-07-18 12:50:00,36.17,36.18,36.15,36.15,10600.0,34.5346,34.5441,34.5155,34.5155,10600.0
2014-07-18 13:00:00,36.16,36.16,36.11,36.13,17200.0,34.525,34.525,34.4773,34.4964,17200.0
2014-07-18 13:10:00,36.13,36.14,36.11,36.13,11800.0,34.4964,34.5059,34.4773,34.4964,11800.0
2014-07-18 13:20:00,36.13,36.15,36.12,36.13,20600.0,34.4964,34.5155,34.4868,34.4964,20600.0
2014-07-18 13:30:00,36.12,36.15,36.12,36.13,17600.0,34.4868,34.5155,34.4868,34.4964,17600.0
2014-07-18 13:40:00,36.13,36.15,36.13,36.13,12000.0,34.4964,34.5155,34.4964,34.4964,12000.0
2014-07-18 13:50:00,36.13,36.18,36.13,36.18,16400.0,34.4964,34.5441,34.4964,34.5441,16400.0
2014-07-18 14:00:00,36.18,36.19,36.16,36.18,18000.0,34.5441,34.5537,34.525,34.5441,18000.0
2014-07-18 14:10:00,36.18,36.22,36.18,36.22,163000.0,34.5441,34.5823,34.5441,34.5823,163000.0
2014-07-18 14:20:00,36.22,36.34,36.22,36.33,21200.0,34.5823,34.6969,34.5823,34.6873,21200.0
2014-07-18 14:30:00,36.32,36.33,36.3,36.31,16200.0,34.6778,34.6873,34.6587,34.6682,16200.0
2014-07-18 14:40:00,36.32,36.33,36.32,36.32,10600.0,34.6778,34.6873,34.6778,34.6778,10600.0
2014-07-18 14:50:00,36.32,36.33,36.31,36.31,19800.0,34.6778,34.6873,34.6682,34.6682,19800.0
2014-07-18 15:00:00,36.3,36.35,36.3,36.35,18000.0,34.6587,34.7064,34.6587,34.7064,18000.0
2014-07-18 15:10:00,36.35,36.44,36.35,36.44,21800.0,34.7064,34.7924,34.7064,34.7924,21800.0
2014-07-18 15:20:00,36.44,36.44,36.38,36.4,25400.0,34.7924,34.7924,34.7351,34.7542,25400.0
2014-07-18 15:30:00,36.4,36.41,36.37,36.38,19400.0,34.7542,34.7637,34.7255,34.7351,19400.0
2014-07-18 15:40:00,36.38,36.38,36.35,36.38,30200.0,34.7351,34.7351,34.7064,34.7351,30200.0
2014-07-18 15:50:00,36.38,36.4,36.38,36.4,81600.0,34.7351,34.7542,34.7351,34.7542,81600.0
2014-07-21 09:30:00,36.3,36.3,36.17,36.2,17800.0,34.6587,34.6587,34.5346,34.5632,17800.0
2014-07-21 09:40:00,36.23,36.35,36.19,36.33,49800.0,34.5919,34.7064,34.5537,34.6873,49800.0
2014-07-21 09:50:00,36.32,36.38,36.25,36.3,19600.0,34.6778,34.7351,34.611,34.6587,19600.0
2014-07-21 10:00:00,36.28,36.41,36.27,36.4,21400.0,34.6396,34.7637,34.6301,34.7542,21400.0
2014-07-21 10:10:00,36.4,36.4,36.16,36.17,83800.0,34.7542,34.7542,34.525,34.5346,83800.0
2014-07-21 10:20:00,36.16,36.27,36.15,36.27,14000.0,34.525,34.6301,34.5155,34.6301,14000.0
2014-07-21 10:30:00,36.24,36.29,36.24,36.28,15400.0,34.6014,34.6491,34.6014,34.6396,15400.0
2014-07-21 10:40:00,36.27,36.27,36.2,36.24,17600.0,34.6301,34.6301,34.5632,34.6014,17600.0
2014-07-21 10:50:00,36.23,36.31,36.23,36.27,9000.0,34.5919,34.6682,34.5919,34.6301,9000.0
2014-07-21 11:00:00,36.26,36.39,36.25,36.37,11400.0,34.6205,34.7446,34.611,34.7255,11400.0
2014-07-21 11:10:00,36.35,36.42,36.34,36.42,20800.0,34.7064,34.7733,34.6969,34.7733,20800.0
2014-07-21 11:20:00,36.43,36.49,36.43,36.47,11600.0,34.7828,34.8401,34.7828,34.821,11600.0
2014-07-21 11:30:00,36.46,36.46,36.42,36.46,3200.0,34.8115,34.8115,34.7733,34.8115,3200.0
2014-07-21 11:40:00,36.48,36.48,36.41,36.41,5800.0,34.8306,34.8306,34.7637,34.7637,5800.0
2014-07-21 11:50:00,36.42,36.46,36.41,36.41,24000.0,34.7733,34.8115,34.7637,34.7637,24000.0
2014-07-21 12:00:00,36.43,36.43,36.38,36.39,4800.0,34.7828,34.7828,34.7351,34.7446,4800.0
2014-07-21 12:10:00,36.4,36.41,36.35,36.38,15400.0,34.7542,34.7637,34.7064,34.7351,15400.0
2014-07-21 12:20:00,36.38,36.38,36.35,36.37,2800.0,34.7351,34.7351,34.7064,34.7255,2800.0
2014-07-21 12:30:00,36.35,36.35,36.33,36.35,13000.0,34.7064,34.7064,34.6873,34.7064,13000.0
2014-07-21 12:40:00,36.34,36.35,36.33,36.35,3200.0,34.6969,34.7064,34.6873,34.7064,3200.0
2014-07-21 12:50:00,36.35,36.35,36.32,36.35,6400.0,34.7064,34.7064,34.6778,34.7064,6400.0
2014-07-21 13:00:00,36.35,36.43,36.35,36.43,4800.0,34.7064,34.7828,34.7064,34.7828,4800.0
2014-07-21 13:10:00,36.44,36.49,36.43,36.49,7800.0,34.7924,34.8401,34.7828,34.8401,7800.0
2014-07-21 13:20:00,36.5,36.59,36.49,36.59,7200.0,34.8497,34.9356,34.8401,34.9356,7200.0
2014-07-21 13:30:00,36.59,36.6,36.57,36.6,7000.0,34.9356,34.9451,34.9165,34.9451,7000.0
2014-07-21 13:40:00,36.6,36.63,36.6,36.6,13400.0,34.9451,34.9738,34.9451,34.9451,13400.0
2014-07-21 13:50:00,36.62,36.63,36.6,36.6,9600.0,34.9642,34.9738,34.9451,34.9451,9600.0
2014-07-21 14:00:00,36.6,36.62,36.57,36.58,5200.0,34.9451,34.9642,34.9165,34.926,5200.0
2014-07-21 14:10:00,36.6,36.6,36.53,36.54,5200.0,34.9451,34.9451,34.8783,34.8878,5200.0
2014-07-21 14:20:00,36.54,36.55,36.48,36.49,3800.0,34.8878,34.8974,34.8306,34.8401,3800.0
2014-07-21 14:30:00,36.49,36.5,36.42,36.43,7600.0,34.8401,34.8497,34.7733,34.7828,7600.0
2014-07-21 14:40:00,36.44,36.46,36.41,36.43,4000.0,34.7924,34.8115,34.7637,34.7828,4000.0
2014-07-21 14:50:00,36.43,36.48,36.43,36.48,8800.0,34.7828,34.8306,34.7828,34.8306,8800.0
2014-07-21 15:00:00,36.48,36.5,36.46,36.47,18400.0,34.8306,34.8497,34.8115,34.821,18400.0
2014-07-21 15:10:00,36.46,36.51,36.46,36.51,16600.0,34.8115,34.8592,34.8115,34.8592,16600.0
2014-07-21 15:20:00,36.49,36.52,36.49,36.52,9200.0,34.8401,34.8687,34.8401,34.8687,9200.0
2014-07-21 15:30:00,36.52,36.55,36.52,36.53,10800.0,34.8687,34.8974,34.8687,34.8783,10800.0
2014-07-21 15:40:00,36.54,36.54,36.51,36.52,21200.0,34.8878,34.8878,34.8592,34.8687,21200.0
2014-07-21 15:50:00,36.52,36.54,36.49,36.51,67000.0,34.8687,34.8878,34.8401,34.8592,67000.0
2014-07-22 09:30:00,36.64,36.74,36.54,36.74,11400.0,34.9833,35.0788,34.8878,35.0788,11400.0
2014-07-22 09:40:00,36.73,36.84,36.68,36.83,6600.0,35.0693,35.1743,35.0215,35.1647,6600.0
2014-07-22 09:50:00,36.83,36.88,36.8,36.8,9400.0,35.1647,35.2125,35.1361,35.1361,9400.0
2014-07-22 10:00:00,36.8,36.93,36.8,36.93,8200.0,35.1361,35.2602,35.1361,35.2602,8200.0
2014-07-22 10:10:00,36.92,36.93,36.87,36.9,26600.0,35.2507,35.2602,35.2029,35.2316,26600.0
2014-07-22 10:20:00,36.91,36.99,36.91,36.98,15000.0,35.2411,35.3175,35.2411,35.308,15000.0
2014-07-22 10:30:00,36.98,37.0,36.93,36.96,10800.0,35.308,35.327,35.2602,35.2889,10800.0
2014-07-22 10:40:00,36.96,36.99,36.91,36.93,21600.0,35.2889,35.3175,35.2411,35.2602,21600.0
2014-07-22 10:50:00,36.94,36.97,36.93,36.97,3400.0,35.2698,35.2984,35.2602,35.2984,3400.0
2014-07-22 11:00:00,36.99,37.04,36.98,37.03,11000.0,35.3175,35.3652,35.308,35.3557,11000.0
2014-07-22 11:10:00,37.02,37.02,36.98,36.98,25000.0,35.3461,35.3461,35.308,35.308,25000.0
2014-07-22 11:20:00,36.99,36.99,36.91,36.91,17200.0,35.3175,35.3175,35.2411,35.2411,17200.0
2014-07-22 11:30:00,36.92,36.94,36.92,36.94,11600.0,35.2507,35.2698,35.2507,35.2698,11600.0
2014-07-22 11:40:00,36.94,36.98,36.94,36.95,36800.0,35.2698,35.308,35.2698,35.2793,36800.0
2014-07-22 11:50:00,36.96,36.99,36.96,36.97,9800.0,35.2889,35.3175,35.2889,35.2984,9800.0
2014-07-22 12:00:00,36.96,36.97,36.95,36.96,5000.0,35.2889,35.2984,35.2793,35.2889,5000.0
2014-07-22 12:10:00,36.97,36.98,36.94,36.96,13800.0,35.2984,35.308,35.2698,35.2889,13800.0
2014-07-22 12:20:00,36.95,36.97,36.93,36.95,28200.0,35.2793,35.2984,35.2602,35.2793,28200.0
2014-07-22 12:30:00,36.97,36.98,36.95,36.97,7800.0,35.2984,35.308,35.2793,35.2984,7800.0
2014-07-22 12:40:00,36.98,36.98,36.96,36.98,7200.0,35.308,35.308,35.2889,35.308,7200.0
2014-07-22 12:50:00,36.97,36.98,36.97,36.97,6600.0,35.2984,35.308,35.2984,35.2984,6600.0
2014-07-22 13:00:00,36.97,36.99,36.94,36.95,9600.0,35.2984,35.3175,35.2698,35.2793,9600.0
2014-07-22 13:10:00,36.95,36.97,36.94,36.94,6200.0,35.2793,35.2984,35.2698,35.2698,6200.0
2014-07-22 13:20:00,36.94,36.96,36.93,36.93,15800.0,35.2698,35.2889,35.2602,35.2602,15800.0
2014-07-22 13:30:00,36.93,36.94,36.89,36.9,12600.0,35.2602,35.2698,35.222,35.2316,12600.0
2014-07-22 13:40:00,36.9,36.92,36.87,36.9,8600.0,35.2316,35.2507,35.2029,35.2316,8600.0
2014-07-22 13:50:00,36.9,36.92,36.9,36.9,9400.0,35.2316,35.2507,35.2316,35.2316,9400.0
2014-07-22 14:00:00,36.9,36.92,36.88,36.88,10600.0,35.2316,35.2507,35.2125,35.2125,10600.0
2014-07-22 14:10:00,36.88,36.88,36.85,36.87,6000.0,35.2125,35.2125,35.1838,35.2029,6000.0
2014-07-22 14:20:00,36.88,36.88,36.83,36.84,11000.0,35.2125,35.2125,35.1647,35.1743,11000.0
2014-07-22 14:30:00,36.84,36.88,36.83,36.85,12400.0,35.1743,35.2125,35.1647,35.1838,12400.0
2014-07-22 14:40:00,36.85,36.87,36.84,36.85,58400.0,35.1838,35.2029,35.1743,35.1838,58400.0
2014-07-22 14:50:00,36.85,36.88,36.84,36.88,11400.0,35.1838,35.2125,35.1743,35.2125,11400.0
2014-07-22 15:00:00,36.87,36.87,36.83,36.83,28600.0,35.2029,35.2029,35.1647,35.1647,28600.0
2014-07-22 15:10:00,36.83,36.85,36.83,36.84,9600.0,35.1647,35.1838,35.1647,35.1743,9600.0
2014-07-22 15:20:00,36.85,36.85,36.84,36.85,22000.0,35.1838,35.1838,35.1743,35.1838,22000.0
2014-07-22 15:30:00,36.85,36.88,36.85,36.85,50800.0,35.1838,35.2125,35.1838,35.1838,50800.0
2014-07-22 15:40:00,36.85,36.87,36.85,36.87,32000.0,35.1838,35.2029,35.1838,35.2029,32000.0
2014-07-22 15:50:00,36.87,36.92,36.86,36.9,86200.0,35.2029,35.2507,35.1934,35.2316,86200.0
2014-07-23 09:30:00,36.99,37.01,36.89,36.89,16800.0,35.3175,35.3366,35.222,35.222,16800.0
2014-07-23 09:40:00,36.85,36.9,36.82,36.9,6400.0,35.1838,35.2316,35.1552,35.2316,6400.0
2014-07-23 09:50:00,36.91,36.95,36.87,36.88,5800.0,35.2411,35.2793,35.2029,35.2125,5800.0
2014-07-23 10:00:00,36.85,36.87,36.82,36.85,3200.0,35.1838,35.2029,35.1552,35.1838,3200.0
2014-07-23 10:10:00,36.88,36.91,36.88,36.91,2800.0,35.2125,35.2411,35.2125,35.2411,2800.0
2014-07-23 10:20:00,36.91,36.91,36.87,36.91,3200.0,35.2411,35.2411,35.2029,35.2411,3200.0
2014-07-23 10:30:00,36.93,36.96,36.91,36.94,22800.0,35.2602,35.2889,35.2411,35.2698,22800.0
2014-07-23 10:40:00,36.97,36.97,36.96,36.96,1200.0,35.2984,35.2984,35.2889,35.2889,1200.0
2014-07-23 10:50:00,36.96,36.99,36.96,36.99,3600.0,35.2889,35.3175,35.2889,35.3175,3600.0
2014-07-23 11:00:00,36.99,37.05,36.99,37.04,8800.0,35.3175,35.3748,35.3175,35.3652,8800.0
2014-07-23 11:10:00,37.04,37.05,37.02,37.02,3600.0,35.3652,35.3748,35.3461,35.3461,3600.0
2014-07-23 11:20:00,37.02,37.03,37.01,37.03,7400.0,35.3461,35.3557,35.3366,35.3557,7400.0
2014-07-23 11:30:00,37.02,37.05,37.01,37.02,7600.0,35.3461,35.3748,35.3366,35.3461,7600.0
2014-07-23 11:40:00,37.05,37.06,37.01,37.06,5000.0,35.3748,35.3843,35.3366,35.3843,5000.0
2014-07-23 11:50:00,37.04,37.04,37.01,37.03,12200.0,35.3652,35.3652,35.3366,35.3557,12200.0
2014-07-23 12:00:00,37.02,37.02,36.97,36.97,9600.0,35.3461,35.3461,35.2984,35.2984,9600.0
2014-07-23 12:10:00,36.97,37.01,36.97,36.99,3400.0,35.2984,35.3366,35.2984,35.3175,3400.0
2014-07-23 12:20:00,36.99,36.99,36.92,36.92,3800.0,35.3175,35.3175,35.2507,35.2507,3800.0
2014-07-23 12:30:00,36.9,36.93,36.87,36.88,10800.0,35.2316,35.2602,35.2029,35.2125,10800.0
2014-07-23 12:40:00,36.87,36.87,36.85,36.85,2000.0,35.2029,35.2029,35.1838,35.1838,2000.0
2014-07-23 12:50:00,36.85,36.87,36.85,36.87,4000.0,35.1838,35.2029,35.1838,35.2029,4000.0
2014-07-23 13:00:00,36.86,36.87,36.86,36.87,1200.0,35.1934,35.2029,35.1934,35.2029,1200.0
2014-07-23 13:10:00,36.85,36.88,36.85,36.88,3600.0,35.1838,35.2125,35.1838,35.2125,3600.0
2014-07-23 13:20:00,36.87,36.87,36.87,36.87,1000.0,35.2029,35.2029,35.2029,35.2029,1000.0
2014-07-23 13:30:00,36.85,36.88,36.85,36.87,2000.0,35.1838,35.2125,35.1838,35.2029,2000.0
2014-07-23 13:40:00,36.88,36.91,36.88,36.9,2400.0,35.2125,35.2411,35.2125,35.2316,2400.0
2014-07-23 13:50:00,36.88,36.89,36.88,36.88,1200.0,35.2125,35.222,35.2125,35.2125,1200.0
2014-07-23 14:00:00,36.88,36.88,36.86,36.87,2400.0,35.2125,35.2125,35.1934,35.2029,2400.0
2014-07-23 14:10:00,36.87,36.87,36.86,36.86,2400.0,35.2029,35.2029,35.1934,35.1934,2400.0
2014-07-23 14:20:00,36.86,36.88,36.86,36.88,7200.0,35.1934,35.2125,35.1934,35.2125,7200.0
2014-07-23 14:30:00,36.87,36.9,36.87,36.9,5600.0,35.2029,35.2316,35.2029,35.2316,5600.0
2014-07-23 14:40:00,36.9,36.9,36.88,36.88,2800.0,35.2316,35.2316,35.2125,35.2125,2800.0
2014-07-23 14:50:00,36.87,36.89,36.87,36.89,2400.0,35.2029,35.222,35.2029,35.222,2400.0
2014-07-23 15:00:00,36.9,36.9,36.88,36.88,8400.0,35.2316,35.2316,35.2125,35.2125,8400.0
2014-07-23 15:10:00,36.88,36.92,36.88,36.92,14800.0,35.2125,35.2507,35.2125,35.2507,14800.0
2014-07-23 15:20:00,36.92,36.94,36.92,36.94,5400.0,35.2507,35.2698,35.2507,35.2698,5400.0
2014-07-23 15:30:00,36.94,36.94,36.92,36.93,13200.0,35.2698,35.2698,35.2507,35.2602,13200.0
2014-07-23 15:40:00,36.93,36.94,36.91,36.93,23400.0,35.2602,35.2698,35.2411,35.2602,23400.0
2014-07-23 15:50:00,36.93,36.93,36.88,36.91,68600.0,35.2602,35.2602,35.2125,35.2411,68600.0
2014-07-24 09:30:00,37.1,37.1,36.76,37.02,22200.0,35.4225,35.4225,35.0979,35.3461,22200.0
2014-07-24 09:40:00,36.98,36.99,36.76,36.88,46400.0,35.308,35.3175,35.0979,35.2125,46400.0
2014-07-24 09:50:00,36.88,36.9,36.82,36.88,24000.0,35.2125,35.2316,35.1552,35.2125,24000.0
2014-07-24 10:00:00,36.84,36.91,36.82,36.91,24400.0,35.1743,35.2411,35.1552,35.2411,24400.0
2014-07-24 10:10:00,36.93,36.93,36.8,36.83,35400.0,35.2602,35.2602,35.1361,35.1647,35400.0
2014-07-24 10:20:00,36.83,36.87,36.82,36.87,8600.0,35.1647,35.2029,35.1552,35.2029,8600.0
2014-07-24 10:30:00,36.87,36.87,36.82,36.82,5800.0,35.2029,35.2029,35.1552,35.1552,5800.0
2014-07-24 10:40:00,36.81,36.83,36.8,36.81,4200.0,35.1456,35.1647,35.1361,35.1456,4200.0
2014-07-24 10:50:00,36.79,36.79,36.67,36.67,38600.0,35.1265,35.1265,35.012,35.012,38600.0
2014-07-24 11:00:00,36.66,36.72,36.66,36.72,27400.0,35.0024,35.0597,35.0024,35.0597,27400.0
2014-07-24 11:10:00,36.73,36.77,36.72,36.72,30200.0,35.0693,35.1074,35.0597,35.0597,30200.0
2014-07-24 11:20:00,36.72,36.74,36.71,36.73,11200.0,35.0597,35.0788,35.0502,35.0693,11200.0
2014-07-24 11:30:00,36.74,36.74,36.65,36.65,31400.0,35.0788,35.0788,34.9929,34.9929,31400.0
2014-07-24 11:40:00,36.65,36.67,36.64,36.66,8800.0,34.9929,35.012,34.9833,35.0024,8800.0
2014-07-24 11:50:00,36.66,36.68,36.64,36.64,21200.0,35.0024,35.0215,34.9833,34.9833,21200.0
2014-07-24 12:00:00,36.65,36.67,36.63,36.63,12800.0,34.9929,35.012,34.9738,34.9738,12800.0
2014-07-24 12:10:00,36.66,36.67,36.64,36.64,11400.0,35.0024,35.012,34.9833,34.9833,11400.0
2014-07-24 12:20:00,36.65,36.67,36.63,36.65,8200.0,34.9929,35.012,34.9738,34.9929,8200.0
2014-07-24 12:30:00,36.65,36.68,36.63,36.68,10400.0,34.9929,35.0215,34.9738,35.0215,10400.0
2014-07-24 12:40:00,36.68,36.68,36.64,36.64,8800.0,35.0215,35.0215,34.9833,34.9833,8800.0
2014-07-24 12:50:00,36.63,36.66,36.62,36.62,11400.0,34.9738,35.0024,34.9642,34.9642,11400.0
2014-07-24 13:00:00,36.62,36.63,36.57,36.57,13400.0,34.9642,34.9738,34.9165,34.9165,13400.0
2014-07-24 13:10:00,36.57,36.59,36.57,36.58,11400.0,34.9165,34.9356,34.9165,34.926,11400.0
2014-07-24 13:20:00,36.59,36.59,36.57,36.57,11600.0,34.9356,34.9356,34.9165,34.9165,11600.0
2014-07-24 13:30:00,36.57,36.58,36.54,36.57,14800.0,34.9165,34.926,34.8878,34.9165,14800.0
2014-07-24 13:40:00,36.56,36.59,36.54,36.55,6800.0,34.9069,34.9356,34.8878,34.8974,6800.0
2014-07-24 13:50:00,36.56,36.6,36.56,36.57,18200.0,34.9069,34.9451,34.9069,34.9165,18200.0
2014-07-24 14:00:00,36.57,36.59,36.55,36.55,33000.0,34.9165,34.9356,34.8974,34.8974,33000.0
2014-07-24 14:10:00,36.55,36.55,36.52,36.52,26400.0,34.8974,34.8974,34.8687,34.8687,26400.0
2014-07-24 14:20:00,36.52,36.53,36.51,36.53,17000.0,34.8687,34.8783,34.8592,34.8783,17000.0
2014-07-24 14:30:00,36.53,36.53,36.51,36.51,24800.0,34.8783,34.8783,34.8592,34.8592,24800.0
2014-07-24 14:40:00,36.51,36.52,36.49,36.5,21800.0,34.8592,34.8687,34.8401,34.8497,21800.0
2014-07-24 14:50:00,36.49,36.51,36.47,36.47,20800.0,34.8401,34.8592,34.821,34.821,20800.0
2014-07-24 15:00:00,36.47,36.49,36.47,36.48,24000.0,34.821,34.8401,34.821,34.8306,24000.0
2014-07-24 15:10:00,36.49,36.49,36.47,36.48,35000.0,34.8401,34.8401,34.821,34.8306,35000.0
2014-07-24 15:20:00,36.48,36.48,36.45,36.48,15000.0,34.8306,34.8306,34.8019,34.8306,15000.0
2014-07-24 15:30:00,36.48,36.48,36.48,36.48,25000.0,34.8306,34.8306,34.8306,34.8306,25000.0
2014-07-24 15:40:00,36.48,36.48,36.43,36.43,82000.0,34.8306,34.8306,34.7828,34.7828,82000.0
2014-07-24 15:50:00,36.44,36.44,36.27,36.33,364800.0,34.7924,34.7924,34.6301,34.6873,364800.0
2014-07-25 09:30:00,36.13,36.13,35.89,35.98,32400.0,34.4964,34.4964,34.2672,34.3532,32400.0
2014-07-25 09:40:00,35.98,36.05,35.85,35.92,37000.0,34.3532,34.42,34.229,34.2959,37000.0
2014-07-25 09:50:00,35.93,36.09,35.92,36.05,59400.0,34.3054,34.4582,34.2959,34.42,59400.0
2014-07-25 10:00:00,36.05,36.06,35.94,35.97,115800.0,34.42,34.4295,34.315,34.3436,115800.0
2014-07-25 10:10:00,35.97,35.99,35.93,35.95,36200.0,34.3436,34.3627,34.3054,34.3245,36200.0
2014-07-25 10:20:00,35.95,35.96,35.82,35.87,33600.0,34.3245,34.3341,34.2004,34.2481,33600.0
2014-07-25 10:30:00,35.85,35.86,35.8,35.8,27600.0,34.229,34.2386,34.1813,34.1813,27600.0
2014-07-25 10:40:00,35.8,35.81,35.74,35.79,39400.0,34.1813,34.1909,34.124,34.1718,39400.0
2014-07-25 10:50:00,35.79,35.95,35.79,35.9,31400.0,34.1718,34.3245,34.1718,34.2768,31400.0
2014-07-25 11:00:00,35.9,35.91,35.81,35.91,20600.0,34.2768,34.2863,34.1909,34.2863,20600.0
2014-07-25 11:10:00,35.91,35.95,35.89,35.95,15000.0,34.2863,34.3245,34.2672,34.3245,15000.0
2014-07-25 11:20:00,35.95,35.95,35.87,35.93,13800.0,34.3245,34.3245,34.2481,34.3054,13800.0
2014-07-25 11:30:00,35.94,35.94,35.91,35.93,14800.0,34.315,34.315,34.2863,34.3054,14800.0
2014-07-25 11:40:00,35.93,35.94,35.92,35.92,15000.0,34.3054,34.315,34.2959,34.2959,15000.0
2014-07-25 11:50:00,35.91,35.95,35.91,35.92,16400.0,34.2863,34.3245,34.2863,34.2959,16400.0
2014-07-25 12:00:00,35.92,35.94,35.92,35.93,13000.0,34.2959,34.315,34.2959,34.3054,13000.0
2014-07-25 12:10:00,35.93,36.06,35.92,36.06,64600.0,34.3054,34.4295,34.2959,34.4295,64600.0
2014-07-25 12:20:00,36.06,36.1,36.06,36.07,10200.0,34.4295,34.4677,34.4295,34.4391,10200.0
2014-07-25 12:30:00,36.07,36.07,36.0,36.02,5800.0,34.4391,34.4391,34.3723,34.3914,5800.0
2014-07-25 12:40:00,36.02,36.06,36.01,36.02,25400.0,34.3914,34.4295,34.3818,34.3914,25400.0
2014-07-25 12:50:00,36.02,36.02,35.99,36.01,5800.0,34.3914,34.3914,34.3627,34.3818,5800.0
2014-07-25 13:00:00,35.99,36.01,35.97,36.01,11200.0,34.3627,34.3818,34.3436,34.3818,11200.0
2014-07-25 13:10:00,36.0,36.02,35.97,35.99,12400.0,34.3723,34.3914,34.3436,34.3627,12400.0
2014-07-25 13:20:00,36.0,36.02,35.97,35.99,11800.0,34.3723,34.3914,34.3436,34.3627,11800.0
2014-07-25 13:30:00,35.98,35.98,35.92,35.97,5200.0,34.3532,34.3532,34.2959,34.3436,5200.0
2014-07-25 13:40:00,35.97,35.99,35.96,35.97,8200.0,34.3436,34.3627,34.3341,34.3436,8200.0
2014-07-25 13:50:00,35.98,35.98,35.94,35.97,10000.0,34.3532,34.3532,34.315,34.3436,10000.0
2014-07-25 14:00:00,35.96,36.01,35.93,36.0,15600.0,34.3341,34.3818,34.3054,34.3723,15600.0
2014-07-25 14:10:00,36.0,36.02,35.99,36.01,9800.0,34.3723,34.3914,34.3627,34.3818,9800.0
2014-07-25 14:20:00,36.01,36.01,35.99,36.01,9400.0,34.3818,34.3818,34.3627,34.3818,9400.0
2014-07-25 14:30:00,36.0,36.01,35.96,35.99,17000.0,34.3723,34.3818,34.3341,34.3627,17000.0
2014-07-25 14:40:00,35.99,36.02,35.99,35.99,18800.0,34.3627,34.3914,34.3627,34.3627,18800.0
2014-07-25 14:50:00,35.99,36.01,35.97,35.99,15000.0,34.3627,34.3818,34.3436,34.3627,15000.0
2014-07-25 15:00:00,35.99,36.02,35.98,36.01,12600.0,34.3627,34.3914,34.3532,34.3818,12600.0
2014-07-25 15:10:00,36.02,36.02,35.99,36.02,12000.0,34.3914,34.3914,34.3627,34.3914,12000.0
2014-07-25 15:20:00,36.01,36.06,36.01,36.04,20200.0,34.3818,34.4295,34.3818,34.4105,20200.0
2014-07-25 15:30:00,36.05,36.05,35.97,35.97,29600.0,34.42,34.42,34.3436,34.3436,29600.0
2014-07-25 15:40:00,35.97,36.0,35.97,36.0,28000.0,34.3436,34.3723,34.3436,34.3723,28000.0
2014-07-25 15:50:00,36.01,36.01,35.83,35.88,191400.0,34.3818,34.3818,34.2099,34.2577,191400.0
2014-07-28 09:30:00,35.91,35.96,35.84,35.84,6400.0,34.2863,34.3341,34.2195,34.2195,6400.0
2014-07-28 09:40:00,35.83,35.83,35.72,35.77,21400.0,34.2099,34.2099,34.1049,34.1527,21400.0
2014-07-28 09:50:00,35.77,35.78,35.71,35.76,29200.0,34.1527,34.1622,34.0954,34.1431,29200.0
2014-07-28 10:00:00,35.74,35.74,35.53,35.55,40200.0,34.124,34.124,33.9235,33.9426,40200.0
2014-07-28 10:10:00,35.55,35.6,35.49,35.52,14600.0,33.9426,33.9903,33.8853,33.914,14600.0
2014-07-28 10:20:00,35.51,35.65,35.51,35.65,13600.0,33.9044,34.0381,33.9044,34.0381,13600.0
2014-07-28 10:30:00,35.65,35.65,35.56,35.59,26800.0,34.0381,34.0381,33.9522,33.9808,26800.0
2014-07-28 10:40:00,35.59,35.67,35.56,35.66,16600.0,33.9808,34.0572,33.9522,34.0476,16600.0
2014-07-28 10:50:00,35.66,35.68,35.63,35.65,52600.0,34.0476,34.0667,34.019,34.0381,52600.0
2014-07-28 11:00:00,35.65,35.71,35.65,35.66,11400.0,34.0381,34.0954,34.0381,34.0476,11400.0
2014-07-28 11:10:00,35.67,35.74,35.66,35.69,19000.0,34.0572,34.124,34.0476,34.0763,19000.0
2014-07-28 11:20:00,35.71,35.72,35.68,35.7,44000.0,34.0954,34.1049,34.0667,34.0858,44000.0
2014-07-28 11:30:00,35.7,35.72,35.67,35.68,15200.0,34.0858,34.1049,34.0572,34.0667,15200.0
2014-07-28 11:40:00,35.69,35.7,35.66,35.66,8400.0,34.0763,34.0858,34.0476,34.0476,8400.0
2014-07-28 11:50:00,35.65,35.67,35.64,35.67,16600.0,34.0381,34.0572,34.0285,34.0572,16600.0
2014-07-28 12:00:00,35.67,35.71,35.66,35.66,20400.0,34.0572,34.0954,34.0476,34.0476,20400.0
2014-07-28 12:10:00,35.67,35.69,35.67,35.68,9800.0,34.0572,34.0763,34.0572,34.0667,9800.0
2014-07-28 12:20:00,35.68,35.69,35.65,35.68,19400.0,34.0667,34.0763,34.0381,34.0667,19400.0
2014-07-28 12:30:00,35.68,35.71,35.67,35.7,21600.0,34.0667,34.0954,34.0572,34.0858,21600.0
2014-07-28 12:40:00,35.7,35.71,35.67,35.68,28600.0,34.0858,34.0954,34.0572,34.0667,28600.0
2014-07-28 12:50:00,35.69,35.7,35.67,35.7,18200.0,34.0763,34.0858,34.0572,34.0858,18200.0
2014-07-28 13:00:00,35.7,35.7,35.66,35.68,15000.0,34.0858,34.0858,34.0476,34.0667,15000.0
2014-07-28 13:10:00,35.68,35.68,35.65,35.67,26800.0,34.0667,34.0667,34.0381,34.0572,26800.0
2014-07-28 13:20:00,35.68,35.69,35.64,35.64,31000.0,34.0667,34.0763,34.0285,34.0285,31000.0
2014-07-28 13:30:00,35.63,35.68,35.62,35.68,28200.0,34.019,34.0667,34.0094,34.0667,28200.0
2014-07-28 13:40:00,35.69,35.7,35.67,35.69,21800.0,34.0763,34.0858,34.0572,34.0763,21800.0
2014-07-28 13:50:00,35.69,35.73,35.68,35.68,38200.0,34.0763,34.1145,34.0667,34.0667,38200.0
2014-07-28 14:00:00,35.68,35.7,35.64,35.65,22400.0,34.0667,34.0858,34.0285,34.0381,22400.0
2014-07-28 14:10:00,35.65,35.7,35.65,35.68,33600.0,34.0381,34.0858,34.0381,34.0667,33600.0
2014-07-28 14:20:00,35.68,35.71,35.63,35.63,49800.0,34.0667,34.0954,34.019,34.019,49800.0
2014-07-28 14:30:00,35.64,35.69,35.64,35.69,37400.0,34.0285,34.0763,34.0285,34.0763,37400.0
2014-07-28 14:40:00,35.68,35.71,35.67,35.7,49600.0,34.0667,34.0954,34.0572,34.0858,49600.0
2014-07-28 14:50:00,35.7,35.73,35.66,35.67,31600.0,34.0858,34.1145,34.0476,34.0572,31600.0
2014-07-28 15:00:00,35.66,35.7,35.63,35.67,32600.0,34.0476,34.0858,34.019,34.0572,32600.0
2014-07-28 15:10:00,35.67,35.7,35.67,35.67,24000.0,34.0572,34.0858,34.0572,34.0572,24000.0
2014-07-28 15:20:00,35.68,35.69,35.66,35.67,41800.0,34.0667,34.0763,34.0476,34.0572,41800.0
2014-07-28 15:30:00,35.67,35.68,35.64,35.68,37000.0,34.0572,34.0667,34.0285,34.0667,37000.0
2014-07-28 15:40:00,35.68,35.72,35.66,35.72,70000.0,34.0667,34.1049,34.0476,34.1049,70000.0
2014-07-28 15:50:00,35.72,35.73,35.7,35.72,119600.0,34.1049,34.1145,34.0858,34.1049,119600.0
2014-07-29 09:30:00,35.7,35.87,35.63,35.65,23600.0,34.0858,34.2481,34.019,34.0381,23600.0
2014-07-29 09:40:00,35.65,35.85,35.54,35.84,22000.0,34.0381,34.229,33.9331,34.2195,22000.0
2014-07-29 09:50:00,35.85,35.92,35.8,35.8,17200.0,34.229,34.2959,34.1813,34.1813,17200.0
2014-07-29 10:00:00,35.81,35.95,35.81,35.95,27200.0,34.1909,34.3245,34.1909,34.3245,27200.0
2014-07-29 10:10:00,35.96,35.96,35.84,35.85,23000.0,34.3341,34.3341,34.2195,34.229,23000.0
2014-07-29 10:20:00,35.85,35.85,35.75,35.79,22200.0,34.229,34.229,34.1336,34.1718,22200.0
2014-07-29 10:30:00,35.79,35.79,35.72,35.74,12200.0,34.1718,34.1718,34.1049,34.124,12200.0
2014-07-29 10:40:00,35.74,35.76,35.73,35.75,29800.0,34.124,34.1431,34.1145,34.1336,29800.0
2014-07-29 10:50:00,35.74,35.75,35.71,35.71,24600.0,34.124,34.1336,34.0954,34.0954,24600.0
2014-07-29 11:00:00,35.71,35.72,35.51,35.51,44000.0,34.0954,34.1049,33.9044,33.9044,44000.0
2014-07-29 11:10:00,35.51,35.57,35.49,35.54,25600.0,33.9044,33.9617,33.8853,33.9331,25600.0
2014-07-29 11:20:00,35.53,35.6,35.53,35.58,28600.0,33.9235,33.9903,33.9235,33.9713,28600.0
2014-07-29 11:30:00,35.56,35.57,35.49,35.49,10600.0,33.9522,33.9617,33.8853,33.8853,10600.0
2014-07-29 11:40:00,35.49,35.55,35.49,35.53,24000.0,33.8853,33.9426,33.8853,33.9235,24000.0
2014-07-29 11:50:00,35.52,35.56,35.49,35.52,29600.0,33.914,33.9522,33.8853,33.914,29600.0
2014-07-29 12:00:00,35.56,35.64,35.56,35.62,24200.0,33.9522,34.0285,33.9522,34.0094,24200.0
2014-07-29 12:10:00,35.63,35.63,35.6,35.62,54600.0,34.019,34.019,33.9903,34.0094,54600.0
2014-07-29 12:20:00,35.62,35.75,35.62,35.72,8800.0,34.0094,34.1336,34.0094,34.1049,8800.0
2014-07-29 12:30:00,35.74,35.77,35.72,35.75,64600.0,34.124,34.1527,34.1049,34.1336,64600.0
2014-07-29 12:40:00,35.75,35.77,35.74,35.76,35000.0,34.1336,34.1527,34.124,34.1431,35000.0
2014-07-29 12:50:00,35.75,35.79,35.75,35.77,44000.0,34.1336,34.1718,34.1336,34.1527,44000.0
2014-07-29 13:00:00,35.76,35.77,35.74,35.77,15600.0,34.1431,34.1527,34.124,34.1527,15600.0
2014-07-29 13:10:00,35.77,35.78,35.74,35.78,24400.0,34.1527,34.1622,34.124,34.1622,24400.0
2014-07-29 13:20:00,35.79,35.85,35.79,35.81,10800.0,34.1718,34.229,34.1718,34.1909,10800.0
2014-07-29 13:30:00,35.81,35.82,35.8,35.81,10800.0,34.1909,34.2004,34.1813,34.1909,10800.0
2014-07-29 13:40:00,35.81,35.81,35.75,35.78,19200.0,34.1909,34.1909,34.1336,34.1622,19200.0
2014-07-29 13:50:00,35.78,35.79,35.65,35.71,27800.0,34.1622,34.1718,34.0381,34.0954,27800.0
2014-07-29 14:00:00,35.7,35.78,35.7,35.78,18800.0,34.0858,34.1622,34.0858,34.1622,18800.0
2014-07-29 14:10:00,35.78,35.79,35.74,35.74,28200.0,34.1622,34.1718,34.124,34.124,28200.0
2014-07-29 14:20:00,35.74,35.79,35.74,35.78,37200.0,34.124,34.1718,34.124,34.1622,37200.0
2014-07-29 14:30:00,35.78,35.78,35.68,35.7,17200.0,34.1622,34.1622,34.0667,34.0858,17200.0
2014-07-29 14:40:00,35.71,35.77,35.71,35.76,14800.0,34.0954,34.1527,34.0954,34.1431,14800.0
2014-07-29 14:50:00,35.76,35.85,35.76,35.8,113800.0,34.1431,34.229,34.1431,34.1813,113800.0
2014-07-29 15:00:00,35.81,35.89,35.79,35.88,106800.0,34.1909,34.2672,34.1718,34.2577,106800.0
2014-07-29 15:10:00,35.88,35.91,35.84,35.88,37400.0,34.2577,34.2863,34.2195,34.2577,37400.0
2014-07-29 15:20:00,35.88,35.99,35.88,35.98,67200.0,34.2577,34.3627,34.2577,34.3532,67200.0
2014-07-29 15:30:00,35.98,36.04,35.96,36.04,127000.0,34.3532,34.4105,34.3341,34.4105,127000.0
2014-07-29 15:40:00,36.04,36.05,35.88,35.95,99200.0,34.4105,34.42,34.2577,34.3245,99200.0
2014-07-29 15:50:00,35.95,35.95,35.85,35.88,226400.0,34.3245,34.3245,34.229,34.2577,226400.0
2014-07-30 09:30:00,35.5,35.5,34.43,35.3,177600.0,33.8949,33.8949,32.8732,33.7039,177600.0
2014-07-30 09:40:00,35.3,35.47,34.91,35.13,230200.0,33.7039,33.8662,33.3315,33.5416,230200.0
2014-07-30 09:50:00,35.13,35.37,35.04,35.35,197200.0,33.5416,33.7707,33.4557,33.7517,197200.0
2014-07-30 10:00:00,35.34,35.39,35.06,35.07,362400.0,33.7421,33.7898,33.4748,33.4843,362400.0
2014-07-30 10:10:00,35.06,35.1,34.94,35.05,223800.0,33.4748,33.513,33.3602,33.4652,223800.0
2014-07-30 10:20:00,35.05,35.1,34.51,34.55,86600.0,33.4652,33.513,32.9496,32.9878,86600.0
2014-07-30 10:30:00,34.51,34.78,34.51,34.78,74800.0,32.9496,33.2074,32.9496,33.2074,74800.0
2014-07-30 10:40:00,34.77,34.83,34.68,34.68,48400.0,33.1979,33.2552,33.1119,33.1119,48400.0
2014-07-30 10:50:00,34.67,34.72,34.58,34.71,105200.0,33.1024,33.1501,33.0165,33.1406,105200.0
2014-07-30 11:00:00,34.71,34.87,34.67,34.82,59600.0,33.1406,33.2934,33.1024,33.2456,59600.0
2014-07-30 11:10:00,34.85,34.99,34.82,34.88,58600.0,33.2743,33.4079,33.2456,33.3029,58600.0
2014-07-30 11:20:00,34.88,35.02,34.87,34.98,35800.0,33.3029,33.4366,33.2934,33.3984,35800.0
2014-07-30 11:30:00,34.99,35.09,34.97,35.07,34000.0,33.4079,33.5034,33.3888,33.4843,34000.0
2014-07-30 11:40:00,35.05,35.1,35.02,35.02,25000.0,33.4652,33.513,33.4366,33.4366,25000.0
2014-07-30 11:50:00,35.02,35.05,34.98,35.04,29400.0,33.4366,33.4652,33.3984,33.4557,29400.0
2014-07-30 12:00:00,35.02,35.04,34.99,35.01,40000.0,33.4366,33.4557,33.4079,33.427,40000.0
2014-07-30 12:10:00,35.01,35.04,34.94,34.95,22000.0,33.427,33.4557,33.3602,33.3697,22000.0
2014-07-30 12:20:00,34.95,35.1,34.95,35.04,13600.0,33.3697,33.513,33.3697,33.4557,13600.0
2014-07-30 12:30:00,35.06,35.06,34.97,35.01,48400.0,33.4748,33.4748,33.3888,33.427,48400.0
2014-07-30 12:40:00,35.02,35.03,34.99,35.0,60200.0,33.4366,33.4461,33.4079,33.4175,60200.0
2014-07-30 12:50:00,35.0,35.08,34.99,35.08,23400.0,33.4175,33.4939,33.4079,33.4939,23400.0
2014-07-30 13:00:00,35.08,35.18,35.07,35.17,20400.0,33.4939,33.5893,33.4843,33.5798,20400.0
2014-07-30 13:10:00,35.17,35.18,35.07,35.07,15800.0,33.5798,33.5893,33.4843,33.4843,15800.0
2014-07-30 13:20:00,35.05,35.1,35.05,35.05,18000.0,33.4652,33.513,33.4652,33.4652,18000.0
2014-07-30 13:30:00,35.06,35.06,35.02,35.02,23200.0,33.4748,33.4748,33.4366,33.4366,23200.0
2014-07-30 13:40:00,35.02,35.03,34.99,34.99,171800.0,33.4366,33.4461,33.4079,33.4079,171800.0
2014-07-30 13:50:00,34.99,34.99,34.63,34.71,45000.0,33.4079,33.4079,33.0642,33.1406,45000.0
2014-07-30 14:00:00,34.71,35.02,34.71,35.0,56800.0,33.1406,33.4366,33.1406,33.4175,56800.0
2014-07-30 14:10:00,35.0,35.02,34.9,34.93,73800.0,33.4175,33.4366,33.322,33.3506,73800.0
2014-07-30 14:20:00,34.93,34.94,34.7,34.82,65200.0,33.3506,33.3602,33.131,33.2456,65200.0
2014-07-30 14:30:00,34.82,35.0,34.82,35.0,160600.0,33.2456,33.4175,33.2456,33.4175,160600.0
2014-07-30 14:40:00,35.0,35.07,34.98,35.07,50600.0,33.4175,33.4843,33.3984,33.4843,50600.0
2014-07-30 14:50:00,35.07,35.07,34.97,35.01,85400.0,33.4843,33.4843,33.3888,33.427,85400.0
2014-07-30 15:00:00,35.01,35.06,34.95,35.02,80800.0,33.427,33.4748,33.3697,33.4366,80800.0
2014-07-30 15:10:00,35.02,35.07,34.99,35.06,84000.0,33.4366,33.4843,33.4079,33.4748,84000.0
2014-07-30 15:20:00,35.07,35.2,35.06,35.15,75800.0,33.4843,33.6084,33.4748,33.5607,75800.0
2014-07-30 15:30:00,35.14,35.16,35.02,35.14,96600.0,33.5511,33.5702,33.4366,33.5511,96600.0
2014-07-30 15:40:00,35.15,35.32,35.13,35.29,88600.0,33.5607,33.723,33.5416,33.6944,88600.0
2014-07-30 15:50:00,35.29,35.35,35.19,35.32,280400.0,33.6944,33.7517,33.5989,33.723,280400.0
2014-07-31 09:30:00,35.16,35.3,35.01,35.01,47000.0,33.5702,33.7039,33.427,33.427,47000.0
2014-07-31 09:40:00,35.08,35.19,34.93,35.08,78400.0,33.4939,33.5989,33.3506,33.4939,78400.0
2014-07-31 09:50:00,35.07,35.08,34.94,34.96,29600.0,33.4843,33.4939,33.3602,33.3793,29600.0
2014-07-31 10:00:00,34.93,34.93,34.86,34.88,31400.0,33.3506,33.3506,33.2838,33.3029,31400.0
2014-07-31 10:10:00,34.89,34.95,34.8,34.83,66000.0,33.3125,33.3697,33.2265,33.2552,66000.0
2014-07-31 10:20:00,34.85,34.91,34.79,34.82,25400.0,33.2743,33.3315,33.217,33.2456,25400.0
2014-07-31 10:30:00,34.8,34.8,34.69,34.71,30000.0,33.2265,33.2265,33.1215,33.1406,30000.0
2014-07-31 10:40:00,34.71,34.77,34.7,34.7,42600.0,33.1406,33.1979,33.131,33.131,42600.0
2014-07-31 10:50:00,34.71,34.71,34.59,34.59,51400.0,33.1406,33.1406,33.026,33.026,51400.0
2014-07-31 11:00:00,34.59,34.69,34.58,34.69,40600.0,33.026,33.1215,33.0165,33.1215,40600.0
2014-07-31 11:10:00,34.68,34.78,34.67,34.77,30200.0,33.1119,33.2074,33.1024,33.1979,30200.0
2014-07-31 11:20:00,34.76,34.77,34.75,34.76,14000.0,33.1883,33.1979,33.1788,33.1883,14000.0
2014-07-31 11:30:00,34.76,34.76,34.7,34.74,23800.0,33.1883,33.1883,33.131,33.1692,23800.0
2014-07-31 11:40:00,34.75,34.77,34.74,34.77,37000.0,33.1788,33.1979,33.1692,33.1979,37000.0
2014-07-31 11:50:00,34.76,34.77,34.71,34.75,33200.0,33.1883,33.1979,33.1406,33.1788,33200.0
2014-07-31 12:00:00,34.74,34.77,34.72,34.74,21400.0,33.1692,33.1979,33.1501,33.1692,21400.0
2014-07-31 12:10:00,34.75,34.77,34.72,34.77,34800.0,33.1788,33.1979,33.1501,33.1979,34800.0
2014-07-31 12:20:00,34.77,34.77,34.74,34.74,20000.0,33.1979,33.1979,33.1692,33.1692,20000.0
2014-07-31 12:30:00,34.74,34.78,34.72,34.72,15000.0,33.1692,33.2074,33.1501,33.1501,15000.0
2014-07-31 12:40:00,34.72,34.77,34.69,34.76,26400.0,33.1501,33.1979,33.1215,33.1883,26400.0
2014-07-31 12:50:00,34.76,34.79,34.74,34.79,17200.0,33.1883,33.217,33.1692,33.217,17200.0
2014-07-31 13:00:00,34.78,34.81,34.77,34.79,20000.0,33.2074,33.2361,33.1979,33.217,20000.0
2014-07-31 13:10:00,34.8,34.81,34.78,34.81,16200.0,33.2265,33.2361,33.2074,33.2361,16200.0
2014-07-31 13:20:00,34.81,34.84,34.81,34.82,27000.0,33.2361,33.2647,33.2361,33.2456,27000.0
2014-07-31 13:30:00,34.83,34.94,34.83,34.92,20000.0,33.2552,33.3602,33.2552,33.3411,20000.0
2014-07-31 13:40:00,34.92,34.92,34.81,34.82,114800.0,33.3411,33.3411,33.2361,33.2456,114800.0
2014-07-31 13:50:00,34.83,34.91,34.8,34.91,35400.0,33.2552,33.3315,33.2265,33.3315,35400.0
2014-07-31 14:00:00,34.9,34.97,34.88,34.92,22800.0,33.322,33.3888,33.3029,33.3411,22800.0
2014-07-31 14:10:00,34.91,34.94,34.82,34.83,37000.0,33.3315,33.3602,33.2456,33.2552,37000.0
2014-07-31 14:20:00,34.83,34.84,34.81,34.84,28400.0,33.2552,33.2647,33.2361,33.2647,28400.0
2014-07-31 14:30:00,34.84,34.84,34.8,34.82,68400.0,33.2647,33.2647,33.2265,33.2456,68400.0
2014-07-31 14:40:00,34.83,34.85,34.79,34.83,58600.0,33.2552,33.2743,33.217,33.2552,58600.0
2014-07-31 14:50:00,34.83,34.85,34.8,34.81,47600.0,33.2552,33.2743,33.2265,33.2361,47600.0
2014-07-31 15:00:00,34.81,34.84,34.8,34.82,45800.0,33.2361,33.2647,33.2265,33.2456,45800.0
2014-07-31 15:10:00,34.81,34.83,34.78,34.82,65000.0,33.2361,33.2552,33.2074,33.2456,65000.0
2014-07-31 15:20:00,34.82,34.84,34.79,34.83,143800.0,33.2456,33.2647,33.217,33.2552,143800.0
2014-07-31 15:30:00,34.83,34.87,34.76,34.79,82400.0,33.2552,33.2934,33.1883,33.217,82400.0
2014-07-31 15:40:00,34.78,34.83,34.77,34.77,108000.0,33.2074,33.2552,33.1979,33.1979,108000.0
2014-07-31 15:50:00,34.77,34.77,34.63,34.63,151200.0,33.1979,33.1979,33.0642,33.0642,151200.0
2014-08-01 09:30:00,34.51,34.6,34.33,34.56,68200.0,32.9496,33.0356,32.7778,32.9974,68200.0
2014-08-01 09:40:00,34.58,34.64,34.52,34.57,59200.0,33.0165,33.0738,32.9592,33.0069,59200.0
2014-08-01 09:50:00,34.56,34.58,34.49,34.55,29800.0,32.9974,33.0165,32.9305,32.9878,29800.0
2014-08-01 10:00:00,34.57,34.6,34.38,34.38,50600.0,33.0069,33.0356,32.8255,32.8255,50600.0
2014-08-01 10:10:00,34.38,34.43,34.28,34.31,47000.0,32.8255,32.8732,32.73,32.7587,47000.0
2014-08-01 10:20:00,34.33,34.59,34.33,34.57,78000.0,32.7778,33.026,32.7778,33.0069,78000.0
2014-08-01 10:30:00,34.57,34.59,34.49,34.56,28200.0,33.0069,33.026,32.9305,32.9974,28200.0
2014-08-01 10:40:00,34.55,34.56,34.49,34.51,46000.0,32.9878,32.9974,32.9305,32.9496,46000.0
2014-08-01 10:50:00,34.51,34.52,34.49,34.49,32600.0,32.9496,32.9592,32.9305,32.9305,32600.0
2014-08-01 11:00:00,34.49,34.51,34.46,34.48,35600.0,32.9305,32.9496,32.9019,32.921,35600.0
2014-08-01 11:10:00,34.49,34.51,34.44,34.44,29000.0,32.9305,32.9496,32.8828,32.8828,29000.0
2014-08-01 11:20:00,34.45,34.56,34.45,34.53,19600.0,32.8923,32.9974,32.8923,32.9687,19600.0
2014-08-01 11:30:00,34.53,34.53,34.41,34.41,19200.0,32.9687,32.9687,32.8542,32.8542,19200.0
2014-08-01 11:40:00,34.43,34.45,34.4,34.41,28400.0,32.8732,32.8923,32.8446,32.8542,28400.0
2014-08-01 11:50:00,34.41,34.42,34.36,34.39,21400.0,32.8542,32.8637,32.8064,32.8351,21400.0
2014-08-01 12:00:00,34.4,34.42,34.37,34.38,18800.0,32.8446,32.8637,32.816,32.8255,18800.0
2014-08-01 12:10:00,34.38,34.47,34.35,34.46,17000.0,32.8255,32.9114,32.7969,32.9019,17000.0
2014-08-01 12:20:00,34.46,34.51,34.46,34.51,22800.0,32.9019,32.9496,32.9019,32.9496,22800.0
2014-08-01 12:30:00,34.52,34.53,34.46,34.46,17200.0,32.9592,32.9687,32.9019,32.9019,17200.0
2014-08-01 12:40:00,34.47,34.52,34.47,34.47,14800.0,32.9114,32.9592,32.9114,32.9114,14800.0
2014-08-01 12:50:00,34.48,34.49,34.44,34.45,38800.0,32.921,32.9305,32.8828,32.8923,38800.0
2014-08-01 13:00:00,34.44,34.46,34.41,34.46,24400.0,32.8828,32.9019,32.8542,32.9019,24400.0
2014-08-01 13:10:00,34.46,34.51,34.45,34.5,25400.0,32.9019,32.9496,32.8923,32.9401,25400.0
2014-08-01 13:20:00,34.5,34.58,34.48,34.58,26800.0,32.9401,33.0165,32.921,33.0165,26800.0
2014-08-01 13:30:00,34.59,34.6,34.52,34.55,22400.0,33.026,33.0356,32.9592,32.9878,22400.0
2014-08-01 13:40:00,34.55,34.58,34.54,34.58,15000.0,32.9878,33.0165,32.9783,33.0165,15000.0
2014-08-01 13:50:00,34.58,34.59,34.55,34.59,15000.0,33.0165,33.026,32.9878,33.026,15000.0
2014-08-01 14:00:00,34.59,34.64,34.56,34.64,24600.0,33.026,33.0738,32.9974,33.0738,24600.0
2014-08-01 14:10:00,34.65,34.71,34.65,34.71,21000.0,33.0833,33.1406,33.0833,33.1406,21000.0
2014-08-01 14:20:00,34.71,34.71,34.61,34.61,20800.0,33.1406,33.1406,33.0451,33.0451,20800.0
2014-08-01 14:30:00,34.61,34.71,34.61,34.7,21600.0,33.0451,33.1406,33.0451,33.131,21600.0
2014-08-01 14:40:00,34.71,34.71,34.66,34.66,28600.0,33.1406,33.1406,33.0928,33.0928,28600.0
2014-08-01 14:50:00,34.65,34.67,34.63,34.65,27800.0,33.0833,33.1024,33.0642,33.0833,27800.0
2014-08-01 15:00:00,34.65,34.69,34.63,34.68,54000.0,33.0833,33.1215,33.0642,33.1119,54000.0
2014-08-01 15:10:00,34.69,34.73,34.65,34.65,36200.0,33.1215,33.1597,33.0833,33.0833,36200.0
2014-08-01 15:20:00,34.66,34.72,34.61,34.61,52600.0,33.0928,33.1501,33.0451,33.0451,52600.0
2014-08-01 15:30:00,34.6,34.64,34.54,34.63,65800.0,33.0356,33.0738,32.9783,33.0642,65800.0
2014-08-01 15:40:00,34.63,34.68,34.6,34.68,79000.0,33.0642,33.1119,33.0356,33.1119,79000.0
2014-08-01 15:50:00,34.67,34.67,34.6,34.64,175000.0,33.1024,33.1024,33.0356,33.0738,175000.0
2014-08-04 09:30:00,34.71,34.76,34.62,34.63,26200.0,33.1406,33.1883,33.0547,33.0642,26200.0
2014-08-04 09:40:00,34.63,34.7,34.57,34.57,22000.0,33.0642,33.131,33.0069,33.0069,22000.0
2014-08-04 09:50:00,34.59,34.62,34.55,34.55,17600.0,33.026,33.0547,32.9878,32.9878,17600.0
2014-08-04 10:00:00,34.55,34.62,34.54,34.59,21400.0,32.9878,33.0547,32.9783,33.026,21400.0
2014-08-04 10:10:00,34.6,34.6,34.55,34.55,23600.0,33.0356,33.0356,32.9878,32.9878,23600.0
2014-08-04 10:20:00,34.53,34.59,34.53,34.56,26200.0,32.9687,33.026,32.9687,32.9974,26200.0
2014-08-04 10:30:00,34.56,34.59,34.53,34.54,24200.0,32.9974,33.026,32.9687,32.9783,24200.0
2014-08-04 10:40:00,34.53,34.6,34.52,34.6,106400.0,32.9687,33.0356,32.9592,33.0356,106400.0
2014-08-04 10:50:00,34.59,34.6,34.49,34.51,63000.0,33.026,33.0356,32.9305,32.9496,63000.0
2014-08-04 11:00:00,34.51,34.55,34.47,34.55,36400.0,32.9496,32.9878,32.9114,32.9878,36400.0
2014-08-04 11:10:00,34.55,34.58,34.53,34.55,65200.0,32.9878,33.0165,32.9687,32.9878,65200.0
2014-08-04 11:20:00,34.55,34.59,34.54,34.59,78600.0,32.9878,33.026,32.9783,33.026,78600.0
2014-08-04 11:30:00,34.59,34.62,34.56,34.62,21800.0,33.026,33.0547,32.9974,33.0547,21800.0
2014-08-04 11:40:00,34.62,34.63,34.58,34.6,21000.0,33.0547,33.0642,33.0165,33.0356,21000.0
2014-08-04 11:50:00,34.59,34.63,34.58,34.63,18400.0,33.026,33.0642,33.0165,33.0642,18400.0
2014-08-04 12:00:00,34.62,34.63,34.6,34.62,15800.0,33.0547,33.0642,33.0356,33.0547,15800.0
2014-08-04 12:10:00,34.61,34.63,34.59,34.63,14800.0,33.0451,33.0642,33.026,33.0642,14800.0
2014-08-04 12:20:00,34.63,34.64,34.61,34.63,14800.0,33.0642,33.0738,33.0451,33.0642,14800.0
2014-08-04 12:30:00,34.63,34.64,34.58,34.59,12600.0,33.0642,33.0738,33.0165,33.026,12600.0
2014-08-04 12:40:00,34.59,34.6,34.52,34.52,12800.0,33.026,33.0356,32.9592,32.9592,12800.0
2014-08-04 12:50:00,34.52,34.54,34.51,34.51,13000.0,32.9592,32.9783,32.9496,32.9496,13000.0
2014-08-04 13:00:00,34.52,34.52,34.49,34.49,9600.0,32.9592,32.9592,32.9305,32.9305,9600.0
2014-08-04 13:10:00,34.49,34.52,34.48,34.48,13600.0,32.9305,32.9592,32.921,32.921,13600.0
2014-08-04 13:20:00,34.49,34.52,34.48,34.48,11400.0,32.9305,32.9592,32.921,32.921,11400.0
2014-08-04 13:30:00,34.49,34.52,34.49,34.52,14400.0,32.9305,32.9592,32.9305,32.9592,14400.0
2014-08-04 13:40:00,34.51,34.56,34.51,34.56,17000.0,32.9496,32.9974,32.9496,32.9974,17000.0
2014-08-04 13:50:00,34.55,34.55,34.52,34.53,11000.0,32.9878,32.9878,32.9592,32.9687,11000.0
2014-08-04 14:00:00,34.54,34.56,34.52,34.52,15400.0,32.9783,32.9974,32.9592,32.9592,15400.0
2014-08-04 14:10:00,34.52,34.52,34.51,34.51,12200.0,32.9592,32.9592,32.9496,32.9496,12200.0
2014-08-04 14:20:00,34.51,34.56,34.51,34.56,15600.0,32.9496,32.9974,32.9496,32.9974,15600.0
2014-08-04 14:30:00,34.56,34.62,34.55,34.62,26600.0,32.9974,33.0547,32.9878,33.0547,26600.0
2014-08-04 14:40:00,34.62,34.66,34.6,34.65,21800.0,33.0547,33.0928,33.0356,33.0833,21800.0
2014-08-04 14:50:00,34.66,34.66,34.64,34.65,26600.0,33.0928,33.0928,33.0738,33.0833,26600.0
2014-08-04 15:00:00,34.65,34.65,34.6,34.63,24800.0,33.0833,33.0833,33.0356,33.0642,24800.0
2014-08-04 15:10:00,34.63,34.67,34.63,34.66,30400.0,33.0642,33.1024,33.0642,33.0928,30400.0
2014-08-04 15:20:00,34.66,34.67,34.63,34.65,36200.0,33.0928,33.1024,33.0642,33.0833,36200.0
2014-08-04 15:30:00,34.65,34.71,34.65,34.7,34200.0,33.0833,33.1406,33.0833,33.131,34200.0
2014-08-04 15:40:00,34.7,34.71,34.67,34.68,41400.0,33.131,33.1406,33.1024,33.1119,41400.0
2014-08-04 15:50:00,34.68,34.7,34.63,34.68,112800.0,33.1119,33.131,33.0642,33.1119,112800.0
2014-08-05 09:30:00,34.51,34.61,34.43,34.51,40600.0,32.9496,33.0451,32.8732,32.9496,40600.0
2014-08-05 09:40:00,34.54,34.59,34.52,34.53,21000.0,32.9783,33.026,32.9592,32.9687,21000.0
2014-08-05 09:50:00,34.51,34.59,34.47,34.58,35000.0,32.9496,33.026,32.9114,33.0165,35000.0
2014-08-05 10:00:00,34.58,34.6,34.49,34.52,32400.0,33.0165,33.0356,32.9305,32.9592,32400.0
2014-08-05 10:10:00,34.52,34.54,34.47,34.47,28200.0,32.9592,32.9783,32.9114,32.9114,28200.0
2014-08-05 10:20:00,34.47,34.48,34.4,34.42,56200.0,32.9114,32.921,32.8446,32.8637,56200.0
2014-08-05 10:30:00,34.42,34.46,34.42,34.46,26000.0,32.8637,32.9019,32.8637,32.9019,26000.0
2014-08-05 10:40:00,34.46,34.53,34.46,34.53,16200.0,32.9019,32.9687,32.9019,32.9687,16200.0
2014-08-05 10:50:00,34.52,34.53,34.41,34.43,32200.0,32.9592,32.9687,32.8542,32.8732,32200.0
2014-08-05 11:00:00,34.44,34.44,34.38,34.42,29200.0,32.8828,32.8828,32.8255,32.8637,29200.0
2014-08-05 11:10:00,34.42,34.52,34.42,34.5,33400.0,32.8637,32.9592,32.8637,32.9401,33400.0
2014-08-05 11:20:00,34.52,34.52,34.49,34.49,18000.0,32.9592,32.9592,32.9305,32.9305,18000.0
2014-08-05 11:30:00,34.49,34.5,34.46,34.47,24000.0,32.9305,32.9401,32.9019,32.9114,24000.0
2014-08-05 11:40:00,34.46,34.5,34.45,34.45,22400.0,32.9019,32.9401,32.8923,32.8923,22400.0
2014-08-05 11:50:00,34.44,34.46,34.42,34.43,20000.0,32.8828,32.9019,32.8637,32.8732,20000.0
2014-08-05 12:00:00,34.43,34.45,34.34,34.36,20000.0,32.8732,32.8923,32.7873,32.8064,20000.0
2014-08-05 12:10:00,34.36,34.39,34.36,34.38,20400.0,32.8064,32.8351,32.8064,32.8255,20400.0
2014-08-05 12:20:00,34.38,34.38,34.32,34.35,21000.0,32.8255,32.8255,32.7682,32.7969,21000.0
2014-08-05 12:30:00,34.35,34.35,34.3,34.31,26400.0,32.7969,32.7969,32.7491,32.7587,26400.0
2014-08-05 12:40:00,34.31,34.35,34.31,34.32,19400.0,32.7587,32.7969,32.7587,32.7682,19400.0
2014-08-05 12:50:00,34.33,34.35,34.33,34.34,19000.0,32.7778,32.7969,32.7778,32.7873,19000.0
2014-08-05 13:00:00,34.33,34.34,34.27,34.32,18600.0,32.7778,32.7873,32.7205,32.7682,18600.0
2014-08-05 13:10:00,34.32,34.37,34.32,34.37,21200.0,32.7682,32.816,32.7682,32.816,21200.0
2014-08-05 13:20:00,34.38,34.44,34.38,34.43,19000.0,32.8255,32.8828,32.8255,32.8732,19000.0
2014-08-05 13:30:00,34.44,34.44,34.27,34.27,22400.0,32.8828,32.8828,32.7205,32.7205,22400.0
2014-08-05 13:40:00,34.26,34.29,34.15,34.15,66600.0,32.7109,32.7396,32.6059,32.6059,66600.0
2014-08-05 13:50:00,34.14,34.2,34.12,34.17,37600.0,32.5964,32.6536,32.5773,32.625,37600.0
2014-08-05 14:00:00,34.18,34.23,34.07,34.07,36200.0,32.6346,32.6823,32.5295,32.5295,36200.0
2014-08-05 14:10:00,34.08,34.13,34.04,34.1,47200.0,32.5391,32.5868,32.5009,32.5582,47200.0
2014-08-05 14:20:00,34.11,34.15,34.1,34.13,31600.0,32.5677,32.6059,32.5582,32.5868,31600.0
2014-08-05 14:30:00,34.14,34.19,34.13,34.14,46200.0,32.5964,32.6441,32.5868,32.5964,46200.0
2014-08-05 14:40:00,34.13,34.15,34.1,34.13,32800.0,32.5868,32.6059,32.5582,32.5868,32800.0
2014-08-05 14:50:00,34.13,34.13,34.09,34.1,28800.0,32.5868,32.5868,32.5486,32.5582,28800.0
2014-08-05 15:00:00,34.09,34.13,34.09,34.1,44400.0,32.5486,32.5868,32.5486,32.5582,44400.0
2014-08-05 15:10:00,34.1,34.15,34.08,34.15,39400.0,32.5582,32.6059,32.5391,32.6059,39400.0
2014-08-05 15:20:00,34.13,34.16,34.12,34.12,36600.0,32.5868,32.6155,32.5773,32.5773,36600.0
2014-08-05 15:30:00,34.13,34.21,34.13,34.17,49600.0,32.5868,32.6632,32.5868,32.625,49600.0
2014-08-05 15:40:00,34.17,34.17,34.12,34.13,54200.0,32.625,32.625,32.5773,32.5868,54200.0
2014-08-05 15:50:00,34.12,34.12,34.06,34.07,184400.0,32.5773,32.5773,32.52,32.5295,184400.0
2014-08-06 09:30:00,33.77,33.93,33.77,33.91,47600.0,32.2431,32.3959,32.2431,32.3768,47600.0
2014-08-06 09:40:00,33.91,34.16,33.91,34.13,36000.0,32.3768,32.6155,32.3768,32.5868,36000.0
2014-08-06 09:50:00,34.13,34.21,34.1,34.1,22800.0,32.5868,32.6632,32.5582,32.5582,22800.0
2014-08-06 10:00:00,34.13,34.24,34.1,34.22,27000.0,32.5868,32.6918,32.5582,32.6727,27000.0
2014-08-06 10:10:00,34.24,34.27,34.15,34.15,27800.0,32.6918,32.7205,32.6059,32.6059,27800.0
2014-08-06 10:20:00,34.16,34.18,34.13,34.17,17600.0,32.6155,32.6346,32.5868,32.625,17600.0
2014-08-06 10:30:00,34.19,34.24,34.18,34.24,36600.0,32.6441,32.6918,32.6346,32.6918,36600.0
2014-08-06 10:40:00,34.24,34.27,34.2,34.24,21800.0,32.6918,32.7205,32.6536,32.6918,21800.0
2014-08-06 10:50:00,34.26,34.38,34.26,34.38,22200.0,32.7109,32.8255,32.7109,32.8255,22200.0
2014-08-06 11:00:00,34.38,34.39,34.34,34.36,30800.0,32.8255,32.8351,32.7873,32.8064,30800.0
2014-08-06 11:10:00,34.35,34.39,34.35,34.39,25000.0,32.7969,32.8351,32.7969,32.8351,25000.0
2014-08-06 11:20:00,34.39,34.41,34.38,34.38,18800.0,32.8351,32.8542,32.8255,32.8255,18800.0
2014-08-06 11:30:00,34.38,34.42,34.38,34.39,24400.0,32.8255,32.8637,32.8255,32.8351,24400.0
2014-08-06 11:40:00,34.38,34.45,34.38,34.42,19600.0,32.8255,32.8923,32.8255,32.8637,19600.0
2014-08-06 11:50:00,34.42,34.45,34.42,34.45,13000.0,32.8637,32.8923,32.8637,32.8923,13000.0
2014-08-06 12:00:00,34.45,34.45,34.41,34.43,21400.0,32.8923,32.8923,32.8542,32.8732,21400.0
2014-08-06 12:10:00,34.43,34.44,34.35,34.36,28600.0,32.8732,32.8828,32.7969,32.8064,28600.0
2014-08-06 12:20:00,34.35,34.4,34.35,34.38,12800.0,32.7969,32.8446,32.7969,32.8255,12800.0
2014-08-06 12:30:00,34.38,34.41,34.38,34.4,14800.0,32.8255,32.8542,32.8255,32.8446,14800.0
2014-08-06 12:40:00,34.39,34.41,34.35,34.35,8800.0,32.8351,32.8542,32.7969,32.7969,8800.0
2014-08-06 12:50:00,34.35,34.35,34.3,34.3,11800.0,32.7969,32.7969,32.7491,32.7491,11800.0
2014-08-06 13:00:00,34.3,34.32,34.25,34.26,15600.0,32.7491,32.7682,32.7014,32.7109,15600.0
2014-08-06 13:10:00,34.26,34.27,34.25,34.26,13200.0,32.7109,32.7205,32.7014,32.7109,13200.0
2014-08-06 13:20:00,34.27,34.28,34.24,34.24,16000.0,32.7205,32.73,32.6918,32.6918,16000.0
2014-08-06 13:30:00,34.24,34.24,34.23,34.24,13000.0,32.6918,32.6918,32.6823,32.6918,13000.0
2014-08-06 13:40:00,34.24,34.24,34.23,34.23,18800.0,32.6918,32.6918,32.6823,32.6823,18800.0
2014-08-06 13:50:00,34.24,34.24,34.17,34.18,15400.0,32.6918,32.6918,32.625,32.6346,15400.0
2014-08-06 14:00:00,34.17,34.19,34.14,34.17,27800.0,32.625,32.6441,32.5964,32.625,27800.0
2014-08-06 14:10:00,34.17,34.18,34.13,34.18,19800.0,32.625,32.6346,32.5868,32.6346,19800.0
2014-08-06 14:20:00,34.18,34.18,34.15,34.17,24800.0,32.6346,32.6346,32.6059,32.625,24800.0
2014-08-06 14:30:00,34.17,34.17,34.13,34.17,33400.0,32.625,32.625,32.5868,32.625,33400.0
2014-08-06 14:40:00,34.16,34.2,34.16,34.18,37200.0,32.6155,32.6536,32.6155,32.6346,37200.0
2014-08-06 14:50:00,34.18,34.18,34.13,34.13,36200.0,32.6346,32.6346,32.5868,32.5868,36200.0
2014-08-06 15:00:00,34.13,34.14,34.09,34.09,47200.0,32.5868,32.5964,32.5486,32.5486,47200.0
2014-08-06 15:10:00,34.09,34.09,34.05,34.07,34200.0,32.5486,32.5486,32.5104,32.5295,34200.0
2014-08-06 15:20:00,34.08,34.17,34.07,34.13,43600.0,32.5391,32.625,32.5295,32.5868,43600.0
2014-08-06 15:30:00,34.13,34.13,34.09,34.1,44000.0,32.5868,32.5868,32.5486,32.5582,44000.0
2014-08-06 15:40:00,34.1,34.1,33.98,33.99,81600.0,32.5582,32.5582,32.4436,32.4531,81600.0
2014-08-06 15:50:00,33.99,33.99,33.96,33.99,143000.0,32.4531,32.4531,32.4245,32.4531,143000.0
2014-08-07 09:30:00,34.12,34.12,33.91,33.92,25800.0,32.5773,32.5773,32.3768,32.3863,25800.0
2014-08-07 09:40:00,33.91,33.99,33.87,33.93,41400.0,32.3768,32.4531,32.3386,32.3959,41400.0
2014-08-07 09:50:00,33.94,33.95,33.87,33.89,57600.0,32.4054,32.415,32.3386,32.3577,57600.0
2014-08-07 10:00:00,33.91,34.02,33.9,33.95,50200.0,32.3768,32.4818,32.3672,32.415,50200.0
2014-08-07 10:10:00,33.94,33.94,33.88,33.88,58200.0,32.4054,32.4054,32.3481,32.3481,58200.0
2014-08-07 10:20:00,33.88,34.02,33.88,34.02,33600.0,32.3481,32.4818,32.3481,32.4818,33600.0
2014-08-07 10:30:00,34.02,34.1,34.01,34.1,27600.0,32.4818,32.5582,32.4722,32.5582,27600.0
2014-08-07 10:40:00,34.1,34.12,34.05,34.06,28800.0,32.5582,32.5773,32.5104,32.52,28800.0
2014-08-07 10:50:00,34.06,34.06,33.82,33.84,58200.0,32.52,32.52,32.2908,32.3099,58200.0
2014-08-07 11:00:00,33.83,33.84,33.73,33.79,53400.0,32.3004,32.3099,32.2049,32.2622,53400.0
2014-08-07 11:10:00,33.78,33.8,33.71,33.77,77200.0,32.2526,32.2717,32.1858,32.2431,77200.0
2014-08-07 11:20:00,33.77,33.81,33.75,33.8,68400.0,32.2431,32.2813,32.224,32.2717,68400.0
2014-08-07 11:30:00,33.8,33.81,33.77,33.77,51200.0,32.2717,32.2813,32.2431,32.2431,51200.0
2014-08-07 11:40:00,33.77,33.79,33.67,33.74,62600.0,32.2431,32.2622,32.1476,32.2144,62600.0
2014-08-07 11:50:00,33.74,33.76,33.7,33.75,32400.0,32.2144,32.2335,32.1763,32.224,32400.0
2014-08-07 12:00:00,33.74,33.75,33.72,33.75,56200.0,32.2144,32.224,32.1954,32.224,56200.0
2014-08-07 12:10:00,33.75,33.75,33.71,33.74,43400.0,32.224,32.224,32.1858,32.2144,43400.0
2014-08-07 12:20:00,33.74,33.76,33.7,33.7,43400.0,32.2144,32.2335,32.1763,32.1763,43400.0
2014-08-07 12:30:00,33.7,33.75,33.7,33.75,19400.0,32.1763,32.224,32.1763,32.224,19400.0
2014-08-07 12:40:00,33.74,33.79,33.74,33.78,27400.0,32.2144,32.2622,32.2144,32.2526,27400.0
2014-08-07 12:50:00,33.78,33.79,33.77,33.77,31200.0,32.2526,32.2622,32.2431,32.2431,31200.0
2014-08-07 13:00:00,33.77,33.87,33.77,33.87,24600.0,32.2431,32.3386,32.2431,32.3386,24600.0
2014-08-07 13:10:00,33.87,33.95,33.87,33.95,26400.0,32.3386,32.415,32.3386,32.415,26400.0
2014-08-07 13:20:00,33.94,33.98,33.92,33.97,21600.0,32.4054,32.4436,32.3863,32.434,21600.0
2014-08-07 13:30:00,33.98,34.06,33.98,34.06,20600.0,32.4436,32.52,32.4436,32.52,20600.0
2014-08-07 13:40:00,34.07,34.09,34.07,34.08,20600.0,32.5295,32.5486,32.5295,32.5391,20600.0
2014-08-07 13:50:00,34.08,34.11,34.08,34.1,19800.0,32.5391,32.5677,32.5391,32.5582,19800.0
2014-08-07 14:00:00,34.1,34.11,34.07,34.1,20000.0,32.5582,32.5677,32.5295,32.5582,20000.0
2014-08-07 14:10:00,34.1,34.1,34.06,34.08,17600.0,32.5582,32.5582,32.52,32.5391,17600.0
2014-08-07 14:20:00,34.08,34.09,33.98,34.03,27600.0,32.5391,32.5486,32.4436,32.4913,27600.0
2014-08-07 14:30:00,34.02,34.07,34.0,34.06,29600.0,32.4818,32.5295,32.4627,32.52,29600.0
2014-08-07 14:40:00,34.06,34.1,34.02,34.05,23200.0,32.52,32.5582,32.4818,32.5104,23200.0
2014-08-07 14:50:00,34.05,34.06,33.99,34.01,30000.0,32.5104,32.52,32.4531,32.4722,30000.0
2014-08-07 15:00:00,34.0,34.05,33.98,33.99,40800.0,32.4627,32.5104,32.4436,32.4531,40800.0
2014-08-07 15:10:00,33.99,34.02,33.95,33.99,42600.0,32.4531,32.4818,32.415,32.4531,42600.0
2014-08-07 15:20:00,33.97,33.97,33.88,33.92,38000.0,32.434,32.434,32.3481,32.3863,38000.0
2014-08-07 15:30:00,33.92,34.05,33.92,34.05,82400.0,32.3863,32.5104,32.3863,32.5104,82400.0
2014-08-07 15:40:00,34.05,34.07,34.01,34.04,69400.0,32.5104,32.5295,32.4722,32.5009,69400.0
2014-08-07 15:50:00,34.04,34.09,34.0,34.02,112200.0,32.5009,32.5486,32.4627,32.4818,112200.0
2014-08-08 09:30:00,34.05,34.29,34.05,34.29,25400.0,32.5104,32.7396,32.5104,32.7396,25400.0
2014-08-08 09:40:00,34.29,34.37,34.22,34.37,44400.0,32.7396,32.816,32.6727,32.816,44400.0
2014-08-08 09:50:00,34.35,34.55,34.33,34.48,58200.0,32.7969,32.9878,32.7778,32.921,58200.0
2014-08-08 10:00:00,34.48,34.59,34.45,34.51,27600.0,32.921,33.026,32.8923,32.9496,27600.0
2014-08-08 10:10:00,34.52,34.54,34.43,34.44,49000.0,32.9592,32.9783,32.8732,32.8828,49000.0
2014-08-08 10:20:00,34.43,34.44,34.32,34.33,48600.0,32.8732,32.8828,32.7682,32.7778,48600.0
2014-08-08 10:30:00,34.32,34.39,34.27,34.38,52600.0,32.7682,32.8351,32.7205,32.8255,52600.0
2014-08-08 10:40:00,34.4,34.49,34.39,34.45,33000.0,32.8446,32.9305,32.8351,32.8923,33000.0
2014-08-08 10:50:00,34.45,34.48,34.41,34.47,20000.0,32.8923,32.921,32.8542,32.9114,20000.0
2014-08-08 11:00:00,34.46,34.48,34.38,34.39,25800.0,32.9019,32.921,32.8255,32.8351,25800.0
2014-08-08 11:10:00,34.4,34.45,34.4,34.44,31600.0,32.8446,32.8923,32.8446,32.8828,31600.0
2014-08-08 11:20:00,34.41,34.43,34.32,34.38,30800.0,32.8542,32.8732,32.7682,32.8255,30800.0
2014-08-08 11:30:00,34.38,34.43,34.38,34.41,17400.0,32.8255,32.8732,32.8255,32.8542,17400.0
2014-08-08 11:40:00,34.41,34.43,34.41,34.43,17400.0,32.8542,32.8732,32.8542,32.8732,17400.0
2014-08-08 11:50:00,34.43,34.45,34.42,34.44,14600.0,32.8732,32.8923,32.8637,32.8828,14600.0
2014-08-08 12:00:00,34.44,34.47,34.44,34.47,23400.0,32.8828,32.9114,32.8828,32.9114,23400.0
2014-08-08 12:10:00,34.47,34.47,34.4,34.4,22000.0,32.9114,32.9114,32.8446,32.8446,22000.0
2014-08-08 12:20:00,34.39,34.4,34.29,34.32,21800.0,32.8351,32.8446,32.7396,32.7682,21800.0
2014-08-08 12:30:00,34.33,34.38,34.33,34.37,26200.0,32.7778,32.8255,32.7778,32.816,26200.0
2014-08-08 12:40:00,34.38,34.42,34.37,34.4,17000.0,32.8255,32.8637,32.816,32.8446,17000.0
2014-08-08 12:50:00,34.4,34.48,34.34,34.47,62800.0,32.8446,32.921,32.7873,32.9114,62800.0
2014-08-08 13:00:00,34.48,34.52,34.42,34.44,36400.0,32.921,32.9592,32.8637,32.8828,36400.0
2014-08-08 13:10:00,34.43,34.47,34.4,34.47,14800.0,32.8732,32.9114,32.8446,32.9114,14800.0
2014-08-08 13:20:00,34.48,34.51,34.45,34.49,29200.0,32.921,32.9496,32.8923,32.9305,29200.0
2014-08-08 13:30:00,34.48,34.5,34.47,34.5,14600.0,32.921,32.9401,32.9114,32.9401,14600.0
2014-08-08 13:40:00,34.49,34.51,34.47,34.49,29400.0,32.9305,32.9496,32.9114,32.9305,29400.0
2014-08-08 13:50:00,34.49,34.5,34.48,34.49,24200.0,32.9305,32.9401,32.921,32.9305,24200.0
2014-08-08 14:00:00,34.49,34.5,34.48,34.49,22400.0,32.9305,32.9401,32.921,32.9305,22400.0
2014-08-08 14:10:00,34.49,34.5,34.44,34.45,22600.0,32.9305,32.9401,32.8828,32.8923,22600.0
2014-08-08 14:20:00,34.44,34.48,34.44,34.48,19400.0,32.8828,32.921,32.8828,32.921,19400.0
2014-08-08 14:30:00,34.48,34.5,34.48,34.49,22400.0,32.921,32.9401,32.921,32.9305,22400.0
2014-08-08 14:40:00,34.49,34.49,34.48,34.48,16800.0,32.9305,32.9305,32.921,32.921,16800.0
2014-08-08 14:50:00,34.49,34.5,34.48,34.48,26400.0,32.9305,32.9401,32.921,32.921,26400.0
2014-08-08 15:00:00,34.48,34.48,34.41,34.42,30800.0,32.921,32.921,32.8542,32.8637,30800.0
2014-08-08 15:10:00,34.41,34.43,34.39,34.41,38600.0,32.8542,32.8732,32.8351,32.8542,38600.0
2014-08-08 15:20:00,34.42,34.47,34.41,34.47,31200.0,32.8637,32.9114,32.8542,32.9114,31200.0
2014-08-08 15:30:00,34.47,34.5,34.47,34.5,40800.0,32.9114,32.9401,32.9114,32.9401,40800.0
2014-08-08 15:40:00,34.5,34.51,34.49,34.49,54200.0,32.9401,32.9496,32.9305,32.9305,54200.0
2014-08-08 15:50:00,34.5,34.55,34.45,34.49,346600.0,32.9401,32.9878,32.8923,32.9305,346600.0
2014-08-11 09:30:00,34.63,34.84,34.6,34.83,28600.0,33.0642,33.2647,33.0356,33.2552,28600.0
2014-08-11 09:40:00,34.8,34.8,34.64,34.73,13400.0,33.2265,33.2265,33.0738,33.1597,13400.0
2014-08-11 09:50:00,34.74,34.85,34.71,34.83,38600.0,33.1692,33.2743,33.1406,33.2552,38600.0
2014-08-11 10:00:00,34.85,34.94,34.8,34.94,21400.0,33.2743,33.3602,33.2265,33.3602,21400.0
2014-08-11 10:10:00,34.94,34.95,34.88,34.88,18000.0,33.3602,33.3697,33.3029,33.3029,18000.0
2014-08-11 10:20:00,34.88,34.97,34.88,34.95,28200.0,33.3029,33.3888,33.3029,33.3697,28200.0
2014-08-11 10:30:00,34.95,34.99,34.95,34.99,15000.0,33.3697,33.4079,33.3697,33.4079,15000.0
2014-08-11 10:40:00,34.99,35.02,34.97,35.01,25200.0,33.4079,33.4366,33.3888,33.427,25200.0
2014-08-11 10:50:00,35.0,35.01,34.96,34.99,22800.0,33.4175,33.427,33.3793,33.4079,22800.0
2014-08-11 11:00:00,34.99,35.01,34.95,34.99,26000.0,33.4079,33.427,33.3697,33.4079,26000.0
2014-08-11 11:10:00,34.99,35.02,34.95,34.99,26400.0,33.4079,33.4366,33.3697,33.4079,26400.0
2014-08-11 11:20:00,34.99,35.01,34.98,34.99,28800.0,33.4079,33.427,33.3984,33.4079,28800.0
2014-08-11 11:30:00,35.0,35.01,34.98,34.98,23600.0,33.4175,33.427,33.3984,33.3984,23600.0
2014-08-11 11:40:00,34.98,35.01,34.97,34.97,23400.0,33.3984,33.427,33.3888,33.3888,23400.0
2014-08-11 11:50:00,34.98,35.01,34.98,34.99,14000.0,33.3984,33.427,33.3984,33.4079,14000.0
2014-08-11 12:00:00,35.0,35.01,34.98,34.99,20000.0,33.4175,33.427,33.3984,33.4079,20000.0
2014-08-11 12:10:00,34.99,35.01,34.99,35.0,14000.0,33.4079,33.427,33.4079,33.4175,14000.0
2014-08-11 12:20:00,35.0,35.01,34.98,34.98,23800.0,33.4175,33.427,33.3984,33.3984,23800.0
2014-08-11 12:30:00,34.98,34.99,34.97,34.99,14400.0,33.3984,33.4079,33.3888,33.4079,14400.0
2014-08-11 12:40:00,35.0,35.01,34.98,34.98,17400.0,33.4175,33.427,33.3984,33.3984,17400.0
2014-08-11 12:50:00,34.99,35.0,34.98,34.98,14400.0,33.4079,33.4175,33.3984,33.3984,14400.0
2014-08-11 13:00:00,34.97,35.0,34.97,35.0,10000.0,33.3888,33.4175,33.3888,33.4175,10000.0
2014-08-11 13:10:00,35.0,35.01,34.99,35.0,15800.0,33.4175,33.427,33.4079,33.4175,15800.0
2014-08-11 13:20:00,34.99,35.01,34.92,34.93,16800.0,33.4079,33.427,33.3411,33.3506,16800.0
2014-08-11 13:30:00,34.93,34.95,34.92,34.94,11400.0,33.3506,33.3697,33.3411,33.3602,11400.0
2014-08-11 13:40:00,34.94,34.94,34.91,34.93,11200.0,33.3602,33.3602,33.3315,33.3506,11200.0
2014-08-11 13:50:00,34.94,34.94,34.85,34.88,12800.0,33.3602,33.3602,33.2743,33.3029,12800.0
2014-08-11 14:00:00,34.88,34.88,34.82,34.85,17800.0,33.3029,33.3029,33.2456,33.2743,17800.0
2014-08-11 14:10:00,34.85,34.88,34.84,34.85,20000.0,33.2743,33.3029,33.2647,33.2743,20000.0
2014-08-11 14:20:00,34.85,34.86,34.83,34.85,7200.0,33.2743,33.2838,33.2552,33.2743,7200.0
2014-08-11 14:30:00,34.85,34.88,34.84,34.87,10600.0,33.2743,33.3029,33.2647,33.2934,10600.0
2014-08-11 14:40:00,34.87,34.87,34.85,34.85,12600.0,33.2934,33.2934,33.2743,33.2743,12600.0
2014-08-11 14:50:00,34.85,34.88,34.82,34.87,11200.0,33.2743,33.3029,33.2456,33.2934,11200.0
2014-08-11 15:00:00,34.86,34.9,34.86,34.89,23200.0,33.2838,33.322,33.2838,33.3125,23200.0
2014-08-11 15:10:00,34.9,34.9,34.88,34.88,11400.0,33.322,33.322,33.3029,33.3029,11400.0
2014-08-11 15:20:00,34.88,34.88,34.85,34.85,19400.0,33.3029,33.3029,33.2743,33.2743,19400.0
2014-08-11 15:30:00,34.85,34.88,34.84,34.88,31200.0,33.2743,33.3029,33.2647,33.3029,31200.0
2014-08-11 15:40:00,34.88,34.88,34.77,34.79,38200.0,33.3029,33.3029,33.1979,33.217,38200.0
2014-08-11 15:50:00,34.81,34.81,34.74,34.74,81200.0,33.2361,33.2361,33.1692,33.1692,81200.0
2014-08-12 09:30:00,34.62,34.91,34.62,34.87,13200.0,33.0547,33.3315,33.0547,33.2934,13200.0
2014-08-12 09:40:00,34.87,34.9,34.81,34.81,6400.0,33.2934,33.322,33.2361,33.2361,6400.0
2014-08-12 09:50:00,34.83,34.93,34.82,34.91,27800.0,33.2552,33.3506,33.2456,33.3315,27800.0
2014-08-12 10:00:00,34.88,34.91,34.82,34.87,21400.0,33.3029,33.3315,33.2456,33.2934,21400.0
2014-08-12 10:10:00,34.87,34.97,34.83,34.94,21400.0,33.2934,33.3888,33.2552,33.3602,21400.0
2014-08-12 10:20:00,34.94,34.98,34.85,34.86,19800.0,33.3602,33.3984,33.2743,33.2838,19800.0
2014-08-12 10:30:00,34.85,34.86,34.8,34.86,12400.0,33.2743,33.2838,33.2265,33.2838,12400.0
2014-08-12 10:40:00,34.85,34.85,34.69,34.7,17800.0,33.2743,33.2743,33.1215,33.131,17800.0
2014-08-12 10:50:00,34.7,34.7,34.67,34.69,8600.0,33.131,33.131,33.1024,33.1215,8600.0
2014-08-12 11:00:00,34.69,34.69,34.57,34.58,16400.0,33.1215,33.1215,33.0069,33.0165,16400.0
2014-08-12 11:10:00,34.59,34.67,34.59,34.67,17400.0,33.026,33.1024,33.026,33.1024,17400.0
2014-08-12 11:20:00,34.67,34.69,34.65,34.67,6200.0,33.1024,33.1215,33.0833,33.1024,6200.0
2014-08-12 11:30:00,34.66,34.68,34.65,34.66,11000.0,33.0928,33.1119,33.0833,33.0928,11000.0
2014-08-12 11:40:00,34.65,34.65,34.61,34.62,9400.0,33.0833,33.0833,33.0451,33.0547,9400.0
2014-08-12 11:50:00,34.62,34.65,34.6,34.64,6000.0,33.0547,33.0833,33.0356,33.0738,6000.0
2014-08-12 12:00:00,34.63,34.66,34.6,34.62,15400.0,33.0642,33.0928,33.0356,33.0547,15400.0
2014-08-12 12:10:00,34.62,34.69,34.62,34.69,8600.0,33.0547,33.1215,33.0547,33.1215,8600.0
2014-08-12 12:20:00,34.69,34.71,34.68,34.69,9200.0,33.1215,33.1406,33.1119,33.1215,9200.0
2014-08-12 12:30:00,34.7,34.75,34.7,34.74,7200.0,33.131,33.1788,33.131,33.1692,7200.0
2014-08-12 12:40:00,34.74,34.79,34.74,34.78,10800.0,33.1692,33.217,33.1692,33.2074,10800.0
2014-08-12 12:50:00,34.78,34.78,34.76,34.76,7000.0,33.2074,33.2074,33.1883,33.1883,7000.0
2014-08-12 13:00:00,34.77,34.78,34.74,34.74,6000.0,33.1979,33.2074,33.1692,33.1692,6000.0
2014-08-12 13:10:00,34.74,34.77,34.7,34.7,11600.0,33.1692,33.1979,33.131,33.131,11600.0
2014-08-12 13:20:00,34.7,34.7,34.63,34.65,9400.0,33.131,33.131,33.0642,33.0833,9400.0
2014-08-12 13:30:00,34.65,34.65,34.62,34.62,8200.0,33.0833,33.0833,33.0547,33.0547,8200.0
2014-08-12 13:40:00,34.62,34.62,34.59,34.62,10200.0,33.0547,33.0547,33.026,33.0547,10200.0
2014-08-12 13:50:00,34.62,34.63,34.6,34.61,8800.0,33.0547,33.0642,33.0356,33.0451,8800.0
2014-08-12 14:00:00,34.61,34.61,34.56,34.56,9400.0,33.0451,33.0451,32.9974,32.9974,9400.0
2014-08-12 14:10:00,34.56,34.57,34.54,34.56,16000.0,32.9974,33.0069,32.9783,32.9974,16000.0
2014-08-12 14:20:00,34.57,34.57,34.46,34.49,28600.0,33.0069,33.0069,32.9019,32.9305,28600.0
2014-08-12 14:30:00,34.49,34.55,34.48,34.55,26600.0,32.9305,32.9878,32.921,32.9878,26600.0
2014-08-12 14:40:00,34.55,34.55,34.52,34.54,9600.0,32.9878,32.9878,32.9592,32.9783,9600.0
2014-08-12 14:50:00,34.55,34.56,34.54,34.54,9200.0,32.9878,32.9974,32.9783,32.9783,9200.0
2014-08-12 15:00:00,34.55,34.59,34.54,34.59,11400.0,32.9878,33.026,32.9783,33.026,11400.0
2014-08-12 15:10:00,34.58,34.58,34.52,34.54,14400.0,33.0165,33.0165,32.9592,32.9783,14400.0
2014-08-12 15:20:00,34.54,34.58,34.54,34.56,17200.0,32.9783,33.0165,32.9783,32.9974,17200.0
2014-08-12 15:30:00,34.56,34.56,34.52,34.55,16600.0,32.9974,32.9974,32.9592,32.9878,16600.0
2014-08-12 15:40:00,34.54,34.62,34.54,34.57,30000.0,32.9783,33.0547,32.9783,33.0069,30000.0
2014-08-12 15:50:00,34.57,34.59,34.54,34.58,101600.0,33.0069,33.026,32.9783,33.0165,101600.0
2014-08-13 09:30:00,34.67,34.95,34.67,34.85,20000.0,33.1118,33.3792,33.1118,33.2837,20000.0
2014-08-13 09:40:00,34.83,34.84,34.71,34.76,16000.0,33.2646,33.2741,33.15,33.1977,16000.0
2014-08-13 09:50:00,34.76,34.77,34.74,34.77,7200.0,33.1977,33.2073,33.1786,33.2073,7200.0
2014-08-13 10:00:00,34.77,34.92,34.77,34.88,13200.0,33.2073,33.3505,33.2073,33.3123,13200.0
2014-08-13 10:10:00,34.88,34.92,34.83,34.83,15000.0,33.3123,33.3505,33.2646,33.2646,15000.0
2014-08-13 10:20:00,34.83,34.94,34.83,34.94,36400.0,33.2646,33.3696,33.2646,33.3696,36400.0
2014-08-13 10:30:00,34.93,35.02,34.93,35.02,48400.0,33.3601,33.446,33.3601,33.446,48400.0
2014-08-13 10:40:00,35.02,35.03,34.94,34.99,28200.0,33.446,33.4556,33.3696,33.4174,28200.0
2014-08-13 10:50:00,34.99,35.02,34.99,35.01,27600.0,33.4174,33.446,33.4174,33.4365,27600.0
2014-08-13 11:00:00,35.0,35.19,35.0,35.16,49200.0,33.4269,33.6084,33.4269,33.5797,49200.0
2014-08-13 11:10:00,35.17,35.18,35.02,35.05,64200.0,33.5893,33.5988,33.446,33.4747,64200.0
2014-08-13 11:20:00,35.05,35.06,35.0,35.02,65800.0,33.4747,33.4842,33.4269,33.446,65800.0
2014-08-13 11:30:00,35.02,35.03,35.01,35.03,48200.0,33.446,33.4556,33.4365,33.4556,48200.0
2014-08-13 11:40:00,35.02,35.13,35.02,35.09,30200.0,33.446,33.5511,33.446,33.5129,30200.0
2014-08-13 11:50:00,35.1,35.1,35.07,35.07,17200.0,33.5224,33.5224,33.4938,33.4938,17200.0
2014-08-13 12:00:00,35.05,35.09,35.02,35.02,25000.0,33.4747,33.5129,33.446,33.446,25000.0
2014-08-13 12:10:00,35.02,35.09,35.02,35.09,13200.0,33.446,33.5129,33.446,33.5129,13200.0
2014-08-13 12:20:00,35.09,35.12,35.05,35.1,21200.0,33.5129,33.5415,33.4747,33.5224,21200.0
2014-08-13 12:30:00,35.12,35.12,35.09,35.09,18000.0,33.5415,33.5415,33.5129,33.5129,18000.0
2014-08-13 12:40:00,35.09,35.1,35.06,35.08,23800.0,33.5129,33.5224,33.4842,33.5033,23800.0
2014-08-13 12:50:00,35.08,35.1,35.08,35.1,22000.0,33.5033,33.5224,33.5033,33.5224,22000.0
2014-08-13 13:00:00,35.1,35.11,34.99,35.0,64400.0,33.5224,33.532,33.4174,33.4269,64400.0
2014-08-13 13:10:00,35.0,35.01,34.99,35.0,30800.0,33.4269,33.4365,33.4174,33.4269,30800.0
2014-08-13 13:20:00,35.0,35.01,34.98,34.98,10000.0,33.4269,33.4365,33.4078,33.4078,10000.0
2014-08-13 13:30:00,34.98,34.99,34.97,34.97,15000.0,33.4078,33.4174,33.3983,33.3983,15000.0
2014-08-13 13:40:00,34.98,34.98,34.9,34.96,28400.0,33.4078,33.4078,33.3314,33.3887,28400.0
2014-08-13 13:50:00,34.96,35.05,34.96,35.04,75800.0,33.3887,33.4747,33.3887,33.4651,75800.0
2014-08-13 14:00:00,35.04,35.11,35.03,35.08,41000.0,33.4651,33.532,33.4556,33.5033,41000.0
2014-08-13 14:10:00,35.08,35.13,35.05,35.13,35800.0,33.5033,33.5511,33.4747,33.5511,35800.0
2014-08-13 14:20:00,35.13,35.15,35.13,35.13,49800.0,33.5511,33.5702,33.5511,33.5511,49800.0
2014-08-13 14:30:00,35.12,35.17,35.12,35.17,52800.0,33.5415,33.5893,33.5415,33.5893,52800.0
2014-08-13 14:40:00,35.17,35.23,35.16,35.22,43600.0,33.5893,33.6466,33.5797,33.637,43600.0
2014-08-13 14:50:00,35.23,35.27,35.23,35.27,38000.0,33.6466,33.6848,33.6466,33.6848,38000.0
2014-08-13 15:00:00,35.27,35.28,35.18,35.18,42400.0,33.6848,33.6943,33.5988,33.5988,42400.0
2014-08-13 15:10:00,35.18,35.22,35.18,35.22,55400.0,33.5988,33.637,33.5988,33.637,55400.0
2014-08-13 15:20:00,35.21,35.24,35.21,35.24,44800.0,33.6275,33.6561,33.6275,33.6561,44800.0
2014-08-13 15:30:00,35.24,35.27,35.23,35.23,63200.0,33.6561,33.6848,33.6466,33.6466,63200.0
2014-08-13 15:40:00,35.23,35.31,35.21,35.31,89800.0,33.6466,33.723,33.6275,33.723,89800.0
2014-08-13 15:50:00,35.31,35.41,35.3,35.38,237400.0,33.723,33.8185,33.7134,33.7898,237400.0
2014-08-14 09:30:00,35.35,35.48,35.3,35.3,14600.0,33.7612,33.8853,33.7134,33.7134,14600.0
2014-08-14 09:40:00,35.32,35.52,35.3,35.45,29000.0,33.7325,33.9236,33.7134,33.8567,29000.0
2014-08-14 09:50:00,35.46,35.59,35.45,35.55,28200.0,33.8662,33.9904,33.8567,33.9522,28200.0
2014-08-14 10:00:00,35.53,35.54,35.46,35.49,48800.0,33.9331,33.9427,33.8662,33.8949,48800.0
2014-08-14 10:10:00,35.49,35.52,35.46,35.48,22000.0,33.8949,33.9236,33.8662,33.8853,22000.0
2014-08-14 10:20:00,35.47,35.52,35.47,35.49,13600.0,33.8758,33.9236,33.8758,33.8949,13600.0
2014-08-14 10:30:00,35.51,35.55,35.5,35.52,21000.0,33.914,33.9522,33.9045,33.9236,21000.0
2014-08-14 10:40:00,35.53,35.56,35.51,35.54,8600.0,33.9331,33.9618,33.914,33.9427,8600.0
2014-08-14 10:50:00,35.53,35.56,35.52,35.54,21600.0,33.9331,33.9618,33.9236,33.9427,21600.0
2014-08-14 11:00:00,35.55,35.57,35.54,35.55,14600.0,33.9522,33.9713,33.9427,33.9522,14600.0
2014-08-14 11:10:00,35.55,35.58,35.54,35.56,16400.0,33.9522,33.9809,33.9427,33.9618,16400.0
2014-08-14 11:20:00,35.55,35.57,35.52,35.53,11400.0,33.9522,33.9713,33.9236,33.9331,11400.0
2014-08-14 11:30:00,35.51,35.52,35.48,35.48,25600.0,33.914,33.9236,33.8853,33.8853,25600.0
2014-08-14 11:40:00,35.48,35.53,35.48,35.52,14400.0,33.8853,33.9331,33.8853,33.9236,14400.0
2014-08-14 11:50:00,35.51,35.51,35.47,35.49,12600.0,33.914,33.914,33.8758,33.8949,12600.0
2014-08-14 12:00:00,35.49,35.54,35.49,35.53,13800.0,33.8949,33.9427,33.8949,33.9331,13800.0
2014-08-14 12:10:00,35.54,35.54,35.51,35.51,7800.0,33.9427,33.9427,33.914,33.914,7800.0
2014-08-14 12:20:00,35.5,35.57,35.49,35.55,26400.0,33.9045,33.9713,33.8949,33.9522,26400.0
2014-08-14 12:30:00,35.56,35.58,35.55,35.56,9600.0,33.9618,33.9809,33.9522,33.9618,9600.0
2014-08-14 12:40:00,35.55,35.57,35.55,35.56,16800.0,33.9522,33.9713,33.9522,33.9618,16800.0
2014-08-14 12:50:00,35.55,35.56,35.54,35.56,12000.0,33.9522,33.9618,33.9427,33.9618,12000.0
2014-08-14 13:00:00,35.56,35.59,35.54,35.54,12000.0,33.9618,33.9904,33.9427,33.9427,12000.0
2014-08-14 13:10:00,35.55,35.58,35.55,35.56,15000.0,33.9522,33.9809,33.9522,33.9618,15000.0
2014-08-14 13:20:00,35.56,35.56,35.52,35.53,14000.0,33.9618,33.9618,33.9236,33.9331,14000.0
2014-08-14 13:30:00,35.52,35.52,35.49,35.51,14800.0,33.9236,33.9236,33.8949,33.914,14800.0
2014-08-14 13:40:00,35.51,35.52,35.5,35.52,18800.0,33.914,33.9236,33.9045,33.9236,18800.0
2014-08-14 13:50:00,35.52,35.52,35.51,35.52,19400.0,33.9236,33.9236,33.914,33.9236,19400.0
2014-08-14 14:00:00,35.52,35.52,35.47,35.47,27000.0,33.9236,33.9236,33.8758,33.8758,27000.0
2014-08-14 14:10:00,35.47,35.49,35.44,35.48,28000.0,33.8758,33.8949,33.8471,33.8853,28000.0
2014-08-14 14:20:00,35.49,35.51,35.48,35.5,18200.0,33.8949,33.914,33.8853,33.9045,18200.0
2014-08-14 14:30:00,35.5,35.52,35.48,35.52,27000.0,33.9045,33.9236,33.8853,33.9236,27000.0
2014-08-14 14:40:00,35.52,35.52,35.49,35.5,23800.0,33.9236,33.9236,33.8949,33.9045,23800.0
2014-08-14 14:50:00,35.5,35.52,35.49,35.51,23000.0,33.9045,33.9236,33.8949,33.914,23000.0
2014-08-14 15:00:00,35.51,35.51,35.49,35.51,32400.0,33.914,33.914,33.8949,33.914,32400.0
2014-08-14 15:10:00,35.51,35.55,35.49,35.51,38400.0,33.914,33.9522,33.8949,33.914,38400.0
2014-08-14 15:20:00,35.52,35.56,35.51,35.55,28400.0,33.9236,33.9618,33.914,33.9522,28400.0
2014-08-14 15:30:00,35.56,35.61,35.55,35.58,65400.0,33.9618,34.0095,33.9522,33.9809,65400.0
2014-08-14 15:40:00,35.58,35.58,35.49,35.51,62400.0,33.9809,33.9809,33.8949,33.914,62400.0
2014-08-14 15:50:00,35.51,35.52,35.45,35.52,92200.0,33.914,33.9236,33.8567,33.9236,92200.0
2014-08-15 09:30:00,35.63,35.69,35.52,35.52,18400.0,34.0286,34.0859,33.9236,33.9236,18400.0
2014-08-15 09:40:00,35.48,35.58,35.48,35.55,6800.0,33.8853,33.9809,33.8853,33.9522,6800.0
2014-08-15 09:50:00,35.54,35.6,35.52,35.56,34000.0,33.9427,34.0,33.9236,33.9618,34000.0
2014-08-15 10:00:00,35.56,35.67,35.56,35.67,59400.0,33.9618,34.0668,33.9618,34.0668,59400.0
2014-08-15 10:10:00,35.64,35.72,35.63,35.72,12200.0,34.0382,34.1146,34.0286,34.1146,12200.0
2014-08-15 10:20:00,35.72,35.73,35.62,35.7,19000.0,34.1146,34.1241,34.0191,34.0955,19000.0
2014-08-15 10:30:00,35.71,35.82,35.7,35.82,32400.0,34.105,34.2101,34.0955,34.2101,32400.0
2014-08-15 10:40:00,35.81,35.81,35.62,35.67,25000.0,34.2005,34.2005,34.0191,34.0668,25000.0
2014-08-15 10:50:00,35.65,35.65,35.43,35.56,24200.0,34.0477,34.0477,33.8376,33.9618,24200.0
2014-08-15 11:00:00,35.55,35.58,35.49,35.55,26600.0,33.9522,33.9809,33.8949,33.9522,26600.0
2014-08-15 11:10:00,35.55,35.59,35.52,35.52,25200.0,33.9522,33.9904,33.9236,33.9236,25200.0
2014-08-15 11:20:00,35.5,35.5,35.44,35.45,10600.0,33.9045,33.9045,33.8471,33.8567,10600.0
2014-08-15 11:30:00,35.44,35.49,35.42,35.45,23400.0,33.8471,33.8949,33.828,33.8567,23400.0
2014-08-15 11:40:00,35.44,35.54,35.44,35.54,33200.0,33.8471,33.9427,33.8471,33.9427,33200.0
2014-08-15 11:50:00,35.54,35.54,35.36,35.42,13800.0,33.9427,33.9427,33.7707,33.828,13800.0
2014-08-15 12:00:00,35.41,35.43,35.37,35.43,16200.0,33.8185,33.8376,33.7803,33.8376,16200.0
2014-08-15 12:10:00,35.42,35.47,35.38,35.45,19200.0,33.828,33.8758,33.7898,33.8567,19200.0
2014-08-15 12:20:00,35.45,35.51,35.41,35.51,22000.0,33.8567,33.914,33.8185,33.914,22000.0
2014-08-15 12:30:00,35.51,35.52,35.49,35.52,15600.0,33.914,33.9236,33.8949,33.9236,15600.0
2014-08-15 12:40:00,35.52,35.52,35.47,35.47,21800.0,33.9236,33.9236,33.8758,33.8758,21800.0
2014-08-15 12:50:00,35.46,35.46,35.4,35.41,23000.0,33.8662,33.8662,33.8089,33.8185,23000.0
2014-08-15 13:00:00,35.41,35.42,35.35,35.4,12800.0,33.8185,33.828,33.7612,33.8089,12800.0
2014-08-15 13:10:00,35.41,35.42,35.38,35.38,8200.0,33.8185,33.828,33.7898,33.7898,8200.0
2014-08-15 13:20:00,35.38,35.4,35.37,35.4,14400.0,33.7898,33.8089,33.7803,33.8089,14400.0
2014-08-15 13:30:00,35.39,35.39,35.35,35.35,12400.0,33.7994,33.7994,33.7612,33.7612,12400.0
2014-08-15 13:40:00,35.35,35.38,35.32,35.32,14600.0,33.7612,33.7898,33.7325,33.7325,14600.0
2014-08-15 13:50:00,35.31,35.37,35.31,35.34,14600.0,33.723,33.7803,33.723,33.7516,14600.0
2014-08-15 14:00:00,35.34,35.34,35.29,35.32,33000.0,33.7516,33.7516,33.7039,33.7325,33000.0
2014-08-15 14:10:00,35.32,35.38,35.32,35.35,14000.0,33.7325,33.7898,33.7325,33.7612,14000.0
2014-08-15 14:20:00,35.35,35.44,35.34,35.44,25800.0,33.7612,33.8471,33.7516,33.8471,25800.0
2014-08-15 14:30:00,35.45,35.45,35.35,35.39,24600.0,33.8567,33.8567,33.7612,33.7994,24600.0
2014-08-15 14:40:00,35.39,35.47,35.39,35.43,20000.0,33.7994,33.8758,33.7994,33.8376,20000.0
2014-08-15 14:50:00,35.43,35.44,35.42,35.43,48600.0,33.8376,33.8471,33.828,33.8376,48600.0
2014-08-15 15:00:00,35.43,35.43,35.37,35.41,32800.0,33.8376,33.8376,33.7803,33.8185,32800.0
2014-08-15 15:10:00,35.4,35.42,35.39,35.42,33600.0,33.8089,33.828,33.7994,33.828,33600.0
2014-08-15 15:20:00,35.42,35.46,35.4,35.42,42000.0,33.828,33.8662,33.8089,33.828,42000.0
2014-08-15 15:30:00,35.41,35.44,35.39,35.4,32000.0,33.8185,33.8471,33.7994,33.8089,32000.0
2014-08-15 15:40:00,35.4,35.45,35.39,35.44,45200.0,33.8089,33.8567,33.7994,33.8471,45200.0
2014-08-15 15:50:00,35.44,35.52,35.43,35.48,96200.0,33.8471,33.9236,33.8376,33.8853,96200.0
2014-08-18 09:30:00,35.7,35.95,35.67,35.82,16600.0,34.0955,34.3342,34.0668,34.2101,16600.0
2014-08-18 09:40:00,35.74,35.77,35.63,35.63,19200.0,34.1337,34.1623,34.0286,34.0286,19200.0
2014-08-18 09:50:00,35.66,35.67,35.62,35.63,21400.0,34.0573,34.0668,34.0191,34.0286,21400.0
2014-08-18 10:00:00,35.63,35.65,35.52,35.55,23000.0,34.0286,34.0477,33.9236,33.9522,23000.0
2014-08-18 10:10:00,35.56,35.62,35.52,35.6,12200.0,33.9618,34.0191,33.9236,34.0,12200.0
2014-08-18 10:20:00,35.59,35.68,35.59,35.64,7200.0,33.9904,34.0764,33.9904,34.0382,7200.0
2014-08-18 10:30:00,35.63,35.72,35.61,35.72,8000.0,34.0286,34.1146,34.0095,34.1146,8000.0
2014-08-18 10:40:00,35.73,35.75,35.68,35.73,10200.0,34.1241,34.1432,34.0764,34.1241,10200.0
2014-08-18 10:50:00,35.73,35.82,35.73,35.81,3200.0,34.1241,34.2101,34.1241,34.2005,3200.0
2014-08-18 11:00:00,35.81,35.81,35.76,35.77,3400.0,34.2005,34.2005,34.1528,34.1623,3400.0
2014-08-18 11:10:00,35.76,35.82,35.76,35.82,6000.0,34.1528,34.2101,34.1528,34.2101,6000.0
2014-08-18 11:20:00,35.81,35.84,35.8,35.83,6800.0,34.2005,34.2292,34.191,34.2196,6800.0
2014-08-18 11:30:00,35.83,35.86,35.8,35.85,5200.0,34.2196,34.2483,34.191,34.2387,5200.0
2014-08-18 11:40:00,35.87,35.87,35.81,35.81,3400.0,34.2578,34.2578,34.2005,34.2005,3400.0
2014-08-18 11:50:00,35.82,35.82,35.77,35.77,5600.0,34.2101,34.2101,34.1623,34.1623,5600.0
2014-08-18 12:00:00,35.78,35.79,35.76,35.77,5400.0,34.1719,34.1814,34.1528,34.1623,5400.0
2014-08-18 12:10:00,35.77,35.78,35.76,35.77,3800.0,34.1623,34.1719,34.1528,34.1623,3800.0
2014-08-18 12:20:00,35.77,35.78,35.73,35.73,4200.0,34.1623,34.1719,34.1241,34.1241,4200.0
2014-08-18 12:30:00,35.73,35.77,35.73,35.74,5400.0,34.1241,34.1623,34.1241,34.1337,5400.0
2014-08-18 12:40:00,35.74,35.75,35.74,35.75,5200.0,34.1337,34.1432,34.1337,34.1432,5200.0
2014-08-18 12:50:00,35.76,35.76,35.74,35.74,2600.0,34.1528,34.1528,34.1337,34.1337,2600.0
2014-08-18 13:00:00,35.74,35.77,35.74,35.74,4200.0,34.1337,34.1623,34.1337,34.1337,4200.0
2014-08-18 13:10:00,35.75,35.75,35.74,35.74,4200.0,34.1432,34.1432,34.1337,34.1337,4200.0
2014-08-18 13:20:00,35.74,35.74,35.73,35.74,3800.0,34.1337,34.1337,34.1241,34.1337,3800.0
2014-08-18 13:30:00,35.74,35.78,35.74,35.74,5800.0,34.1337,34.1719,34.1337,34.1337,5800.0
2014-08-18 13:40:00,35.74,35.76,35.73,35.74,10000.0,34.1337,34.1528,34.1241,34.1337,10000.0
2014-08-18 13:50:00,35.74,35.76,35.7,35.71,8600.0,34.1337,34.1528,34.0955,34.105,8600.0
2014-08-18 14:00:00,35.71,35.71,35.66,35.68,18600.0,34.105,34.105,34.0573,34.0764,18600.0
2014-08-18 14:10:00,35.67,35.67,35.65,35.65,7600.0,34.0668,34.0668,34.0477,34.0477,7600.0
2014-08-18 14:20:00,35.66,35.7,35.66,35.68,6600.0,34.0573,34.0955,34.0573,34.0764,6600.0
2014-08-18 14:30:00,35.69,35.7,35.67,35.67,7600.0,34.0859,34.0955,34.0668,34.0668,7600.0
2014-08-18 14:40:00,35.67,35.68,35.65,35.65,19600.0,34.0668,34.0764,34.0477,34.0477,19600.0
2014-08-18 14:50:00,35.65,35.7,35.65,35.69,17600.0,34.0477,34.0955,34.0477,34.0859,17600.0
2014-08-18 15:00:00,35.69,35.69,35.64,35.64,17000.0,34.0859,34.0859,34.0382,34.0382,17000.0
2014-08-18 15:10:00,35.65,35.67,35.63,35.67,26400.0,34.0477,34.0668,34.0286,34.0668,26400.0
2014-08-18 15:20:00,35.67,35.67,35.65,35.66,18400.0,34.0668,34.0668,34.0477,34.0573,18400.0
2014-08-18 15:30:00,35.66,35.67,35.66,35.66,22000.0,34.0573,34.0668,34.0573,34.0573,22000.0
2014-08-18 15:40:00,35.66,35.67,35.66,35.66,44400.0,34.0573,34.0668,34.0573,34.0573,44400.0
2014-08-18 15:50:00,35.66,35.77,35.66,35.77,77400.0,34.0573,34.1623,34.0573,34.1623,77400.0
2014-08-19 09:30:00,35.93,36.05,35.88,35.91,43000.0,34.3151,34.4297,34.2674,34.296,43000.0
2014-08-19 09:40:00,35.97,35.97,35.92,35.93,25000.0,34.3533,34.3533,34.3056,34.3151,25000.0
2014-08-19 09:50:00,35.97,36.04,35.95,36.04,11200.0,34.3533,34.4202,34.3342,34.4202,11200.0
2014-08-19 10:00:00,36.02,36.04,35.95,35.97,30400.0,34.4011,34.4202,34.3342,34.3533,30400.0
2014-08-19 10:10:00,35.97,36.01,35.96,35.99,17200.0,34.3533,34.3915,34.3438,34.3724,17200.0
2014-08-19 10:20:00,35.99,36.01,35.97,35.98,12800.0,34.3724,34.3915,34.3533,34.3629,12800.0
2014-08-19 10:30:00,35.99,36.0,35.96,35.99,12800.0,34.3724,34.382,34.3438,34.3724,12800.0
2014-08-19 10:40:00,35.99,36.02,35.97,36.01,11200.0,34.3724,34.4011,34.3533,34.3915,11200.0
2014-08-19 10:50:00,36.0,36.01,35.98,35.98,8800.0,34.382,34.3915,34.3629,34.3629,8800.0
2014-08-19 11:00:00,35.98,35.98,35.9,35.93,9000.0,34.3629,34.3629,34.2865,34.3151,9000.0
2014-08-19 11:10:00,35.91,35.95,35.91,35.95,3800.0,34.296,34.3342,34.296,34.3342,3800.0
2014-08-19 11:20:00,35.94,35.96,35.94,35.96,7200.0,34.3247,34.3438,34.3247,34.3438,7200.0
2014-08-19 11:30:00,35.95,35.97,35.93,35.95,4400.0,34.3342,34.3533,34.3151,34.3342,4400.0
2014-08-19 11:40:00,35.94,35.94,35.93,35.94,3400.0,34.3247,34.3247,34.3151,34.3247,3400.0
2014-08-19 11:50:00,35.95,35.99,35.95,35.97,8800.0,34.3342,34.3724,34.3342,34.3533,8800.0
2014-08-19 12:00:00,35.98,35.98,35.93,35.93,6800.0,34.3629,34.3629,34.3151,34.3151,6800.0
2014-08-19 12:10:00,35.93,35.93,35.88,35.89,7000.0,34.3151,34.3151,34.2674,34.2769,7000.0
2014-08-19 12:20:00,35.9,35.93,35.89,35.93,20000.0,34.2865,34.3151,34.2769,34.3151,20000.0
2014-08-19 12:30:00,35.92,35.93,35.91,35.92,8600.0,34.3056,34.3151,34.296,34.3056,8600.0
2014-08-19 12:40:00,35.92,35.92,35.9,35.92,11400.0,34.3056,34.3056,34.2865,34.3056,11400.0
2014-08-19 12:50:00,35.92,35.93,35.91,35.93,7400.0,34.3056,34.3151,34.296,34.3151,7400.0
2014-08-19 13:00:00,35.93,35.94,35.91,35.91,10200.0,34.3151,34.3247,34.296,34.296,10200.0
2014-08-19 13:10:00,35.91,35.91,35.9,35.9,9200.0,34.296,34.296,34.2865,34.2865,9200.0
2014-08-19 13:20:00,35.9,35.92,35.9,35.91,10400.0,34.2865,34.3056,34.2865,34.296,10400.0
2014-08-19 13:30:00,35.91,35.91,35.88,35.88,5600.0,34.296,34.296,34.2674,34.2674,5600.0
2014-08-19 13:40:00,35.88,35.9,35.88,35.9,7000.0,34.2674,34.2865,34.2674,34.2865,7000.0
2014-08-19 13:50:00,35.9,35.9,35.89,35.89,4200.0,34.2865,34.2865,34.2769,34.2769,4200.0
2014-08-19 14:00:00,35.9,35.9,35.87,35.87,9600.0,34.2865,34.2865,34.2578,34.2578,9600.0
2014-08-19 14:10:00,35.87,35.88,35.87,35.87,8600.0,34.2578,34.2674,34.2578,34.2578,8600.0
2014-08-19 14:20:00,35.88,35.92,35.88,35.9,26800.0,34.2674,34.3056,34.2674,34.2865,26800.0
2014-08-19 14:30:00,35.9,35.91,35.89,35.91,26000.0,34.2865,34.296,34.2769,34.296,26000.0
2014-08-19 14:40:00,35.91,35.92,35.91,35.92,8200.0,34.296,34.3056,34.296,34.3056,8200.0
2014-08-19 14:50:00,35.92,35.92,35.89,35.91,11200.0,34.3056,34.3056,34.2769,34.296,11200.0
2014-08-19 15:00:00,35.9,35.92,35.9,35.91,8800.0,34.2865,34.3056,34.2865,34.296,8800.0
2014-08-19 15:10:00,35.92,35.92,35.91,35.92,10600.0,34.3056,34.3056,34.296,34.3056,10600.0
2014-08-19 15:20:00,35.92,35.92,35.91,35.92,10600.0,34.3056,34.3056,34.296,34.3056,10600.0
2014-08-19 15:30:00,35.91,35.92,35.9,35.91,19400.0,34.296,34.3056,34.2865,34.296,19400.0
2014-08-19 15:40:00,35.9,35.91,35.89,35.9,30400.0,34.2865,34.296,34.2769,34.2865,30400.0
2014-08-19 15:50:00,35.9,35.96,35.9,35.96,66200.0,34.2865,34.3438,34.2865,34.3438,66200.0
2014-08-20 09:30:00,35.89,35.93,35.79,35.91,6200.0,34.2769,34.3151,34.1814,34.296,6200.0
2014-08-20 09:40:00,35.93,35.93,35.7,35.7,7400.0,34.3151,34.3151,34.0955,34.0955,7400.0
2014-08-20 09:50:00,35.73,35.78,35.68,35.68,13600.0,34.1241,34.1719,34.0764,34.0764,13600.0
2014-08-20 10:00:00,35.68,35.74,35.68,35.71,5200.0,34.0764,34.1337,34.0764,34.105,5200.0
2014-08-20 10:10:00,35.7,35.7,35.67,35.7,7800.0,34.0955,34.0955,34.0668,34.0955,7800.0
2014-08-20 10:20:00,35.71,35.74,35.68,35.72,27200.0,34.105,34.1337,34.0764,34.1146,27200.0
2014-08-20 10:30:00,35.74,35.75,35.67,35.68,12000.0,34.1337,34.1432,34.0668,34.0764,12000.0
2014-08-20 10:40:00,35.69,35.71,35.65,35.65,29000.0,34.0859,34.105,34.0477,34.0477,29000.0
2014-08-20 10:50:00,35.65,35.67,35.62,35.65,10200.0,34.0477,34.0668,34.0191,34.0477,10200.0
2014-08-20 11:00:00,35.65,35.66,35.63,35.64,9000.0,34.0477,34.0573,34.0286,34.0382,9000.0
2014-08-20 11:10:00,35.64,35.65,35.62,35.62,7600.0,34.0382,34.0477,34.0191,34.0191,7600.0
2014-08-20 11:20:00,35.62,35.62,35.6,35.61,10000.0,34.0191,34.0191,34.0,34.0095,10000.0
2014-08-20 11:30:00,35.62,35.67,35.6,35.65,22000.0,34.0191,34.0668,34.0,34.0477,22000.0
2014-08-20 11:40:00,35.65,35.69,35.63,35.63,33200.0,34.0477,34.0859,34.0286,34.0286,33200.0
2014-08-20 11:50:00,35.64,35.67,35.63,35.65,11400.0,34.0382,34.0668,34.0286,34.0477,11400.0
2014-08-20 12:00:00,35.65,35.65,35.63,35.64,6200.0,34.0477,34.0477,34.0286,34.0382,6200.0
2014-08-20 12:10:00,35.63,35.65,35.63,35.63,7400.0,34.0286,34.0477,34.0286,34.0286,7400.0
2014-08-20 12:20:00,35.63,35.63,35.6,35.6,29000.0,34.0286,34.0286,34.0,34.0,29000.0
2014-08-20 12:30:00,35.6,35.61,35.56,35.57,14200.0,34.0,34.0095,33.9618,33.9713,14200.0
2014-08-20 12:40:00,35.56,35.59,35.55,35.58,7000.0,33.9618,33.9904,33.9522,33.9809,7000.0
2014-08-20 12:50:00,35.59,35.62,35.59,35.62,4000.0,33.9904,34.0191,33.9904,34.0191,4000.0
2014-08-20 13:00:00,35.63,35.67,35.63,35.67,5800.0,34.0286,34.0668,34.0286,34.0668,5800.0
2014-08-20 13:10:00,35.67,35.7,35.66,35.7,9800.0,34.0668,34.0955,34.0573,34.0955,9800.0
2014-08-20 13:20:00,35.72,35.77,35.72,35.76,26000.0,34.1146,34.1623,34.1146,34.1528,26000.0
2014-08-20 13:30:00,35.77,35.77,35.74,35.75,7000.0,34.1623,34.1623,34.1337,34.1432,7000.0
2014-08-20 13:40:00,35.76,35.77,35.74,35.74,12600.0,34.1528,34.1623,34.1337,34.1337,12600.0
2014-08-20 13:50:00,35.74,35.76,35.74,35.74,4200.0,34.1337,34.1528,34.1337,34.1337,4200.0
2014-08-20 14:00:00,35.74,35.81,35.71,35.77,26200.0,34.1337,34.2005,34.105,34.1623,26200.0
2014-08-20 14:10:00,35.77,35.8,35.74,35.79,15000.0,34.1623,34.191,34.1337,34.1814,15000.0
2014-08-20 14:20:00,35.8,35.9,35.8,35.9,16200.0,34.191,34.2865,34.191,34.2865,16200.0
2014-08-20 14:30:00,35.9,35.95,35.9,35.93,9000.0,34.2865,34.3342,34.2865,34.3151,9000.0
2014-08-20 14:40:00,35.93,35.96,35.92,35.96,6400.0,34.3151,34.3438,34.3056,34.3438,6400.0
2014-08-20 14:50:00,35.97,35.98,35.94,35.95,6800.0,34.3533,34.3629,34.3247,34.3342,6800.0
2014-08-20 15:00:00,35.95,35.97,35.95,35.96,6800.0,34.3342,34.3533,34.3342,34.3438,6800.0
2014-08-20 15:10:00,35.97,35.98,35.96,35.97,11400.0,34.3533,34.3629,34.3438,34.3533,11400.0
2014-08-20 15:20:00,35.98,35.99,35.95,35.95,9600.0,34.3629,34.3724,34.3342,34.3342,9600.0
2014-08-20 15:30:00,35.96,36.0,35.95,35.99,22600.0,34.3438,34.382,34.3342,34.3724,22600.0
2014-08-20 15:40:00,35.99,36.01,35.99,35.99,31400.0,34.3724,34.3915,34.3724,34.3724,31400.0
2014-08-20 15:50:00,35.99,36.04,35.95,35.99,110600.0,34.3724,34.4202,34.3342,34.3724,110600.0
2014-08-21 09:30:00,36.05,36.05,35.88,35.88,8800.0,34.4297,34.4297,34.2674,34.2674,8800.0
2014-08-21 09:40:00,35.92,35.97,35.92,35.96,2200.0,34.3056,34.3533,34.3056,34.3438,2200.0
2014-08-21 09:50:00,35.96,35.97,35.92,35.93,3000.0,34.3438,34.3533,34.3056,34.3151,3000.0
2014-08-21 10:00:00,35.98,35.98,35.9,35.91,6800.0,34.3629,34.3629,34.2865,34.296,6800.0
2014-08-21 10:10:00,35.9,35.98,35.88,35.98,6000.0,34.2865,34.3629,34.2674,34.3629,6000.0
2014-08-21 10:20:00,35.98,36.04,35.98,36.0,7600.0,34.3629,34.4202,34.3629,34.382,7600.0
2014-08-21 10:30:00,36.0,36.06,36.0,36.03,8800.0,34.382,34.4393,34.382,34.4106,8800.0
2014-08-21 10:40:00,36.02,36.04,36.0,36.01,11000.0,34.4011,34.4202,34.382,34.3915,11000.0
2014-08-21 10:50:00,36.02,36.07,36.02,36.05,8000.0,34.4011,34.4488,34.4011,34.4297,8000.0
2014-08-21 11:00:00,36.02,36.08,36.02,36.07,9400.0,34.4011,34.4584,34.4011,34.4488,9400.0
2014-08-21 11:10:00,36.07,36.2,36.07,36.18,17400.0,34.4488,34.573,34.4488,34.5539,17400.0
2014-08-21 11:20:00,36.19,36.22,36.15,36.15,5200.0,34.5634,34.5921,34.5252,34.5252,5200.0
2014-08-21 11:30:00,36.15,36.15,36.13,36.13,4400.0,34.5252,34.5252,34.5061,34.5061,4400.0
2014-08-21 11:40:00,36.14,36.14,36.09,36.09,7000.0,34.5157,34.5157,34.4679,34.4679,7000.0
2014-08-21 11:50:00,36.08,36.09,36.07,36.07,2600.0,34.4584,34.4679,34.4488,34.4488,2600.0
2014-08-21 12:00:00,36.06,36.07,36.04,36.04,4400.0,34.4393,34.4488,34.4202,34.4202,4400.0
2014-08-21 12:10:00,36.04,36.13,36.04,36.09,14600.0,34.4202,34.5061,34.4202,34.4679,14600.0
2014-08-21 12:20:00,36.09,36.09,36.04,36.05,14000.0,34.4679,34.4679,34.4202,34.4297,14000.0
2014-08-21 12:30:00,36.05,36.05,36.04,36.05,3200.0,34.4297,34.4297,34.4202,34.4297,3200.0
2014-08-21 12:40:00,36.08,36.09,36.05,36.06,10400.0,34.4584,34.4679,34.4297,34.4393,10400.0
2014-08-21 12:50:00,36.06,36.07,36.06,36.07,6400.0,34.4393,34.4488,34.4393,34.4488,6400.0
2014-08-21 13:00:00,36.07,36.09,36.07,36.09,2600.0,34.4488,34.4679,34.4488,34.4679,2600.0
2014-08-21 13:10:00,36.09,36.1,36.07,36.08,9800.0,34.4679,34.4775,34.4488,34.4584,9800.0
2014-08-21 13:20:00,36.07,36.07,36.04,36.04,8600.0,34.4488,34.4488,34.4202,34.4202,8600.0
2014-08-21 13:30:00,36.06,36.06,36.04,36.06,5600.0,34.4393,34.4393,34.4202,34.4393,5600.0
2014-08-21 13:40:00,36.05,36.12,36.05,36.12,6800.0,34.4297,34.4966,34.4297,34.4966,6800.0
2014-08-21 13:50:00,36.12,36.12,36.09,36.09,5000.0,34.4966,34.4966,34.4679,34.4679,5000.0
2014-08-21 14:00:00,36.09,36.1,36.09,36.09,6600.0,34.4679,34.4775,34.4679,34.4679,6600.0
2014-08-21 14:10:00,36.08,36.08,36.06,36.07,9000.0,34.4584,34.4584,34.4393,34.4488,9000.0
2014-08-21 14:20:00,36.08,36.08,36.04,36.06,10600.0,34.4584,34.4584,34.4202,34.4393,10600.0
2014-08-21 14:30:00,36.07,36.07,36.06,36.07,8200.0,34.4488,34.4488,34.4393,34.4488,8200.0
2014-08-21 14:40:00,36.07,36.07,36.06,36.07,5600.0,34.4488,34.4488,34.4393,34.4488,5600.0
2014-08-21 14:50:00,36.07,36.12,36.07,36.12,13800.0,34.4488,34.4966,34.4488,34.4966,13800.0
2014-08-21 15:00:00,36.13,36.13,36.06,36.06,32600.0,34.5061,34.5061,34.4393,34.4393,32600.0
2014-08-21 15:10:00,36.06,36.1,36.06,36.09,25200.0,34.4393,34.4775,34.4393,34.4679,25200.0
2014-08-21 15:20:00,36.08,36.09,36.07,36.08,19600.0,34.4584,34.4679,34.4488,34.4584,19600.0
2014-08-21 15:30:00,36.08,36.1,36.07,36.1,25800.0,34.4584,34.4775,34.4488,34.4775,25800.0
2014-08-21 15:40:00,36.1,36.1,36.07,36.07,33800.0,34.4775,34.4775,34.4488,34.4488,33800.0
2014-08-21 15:50:00,36.07,36.07,35.99,36.02,71600.0,34.4488,34.4488,34.3724,34.4011,71600.0
2014-08-22 09:30:00,35.95,36.12,35.93,35.93,14000.0,34.3342,34.4966,34.3151,34.3151,14000.0
2014-08-22 09:40:00,35.93,36.02,35.87,35.98,20600.0,34.3151,34.4011,34.2578,34.3629,20600.0
2014-08-22 09:50:00,35.97,35.97,35.92,35.97,3400.0,34.3533,34.3533,34.3056,34.3533,3400.0
2014-08-22 10:00:00,35.97,36.02,35.94,36.02,7600.0,34.3533,34.4011,34.3247,34.4011,7600.0
2014-08-22 10:10:00,36.04,36.05,36.04,36.04,2600.0,34.4202,34.4297,34.4202,34.4202,2600.0
2014-08-22 10:20:00,36.02,36.05,36.02,36.03,2200.0,34.4011,34.4297,34.4011,34.4106,2200.0
2014-08-22 10:30:00,36.05,36.06,35.99,35.99,10600.0,34.4297,34.4393,34.3724,34.3724,10600.0
2014-08-22 10:40:00,36.02,36.06,36.01,36.06,2200.0,34.4011,34.4393,34.3915,34.4393,2200.0
2014-08-22 10:50:00,36.03,36.05,36.01,36.02,6400.0,34.4106,34.4297,34.3915,34.4011,6400.0
2014-08-22 11:00:00,36.01,36.02,35.98,36.02,11800.0,34.3915,34.4011,34.3629,34.4011,11800.0
2014-08-22 11:10:00,36.04,36.09,36.04,36.09,3200.0,34.4202,34.4679,34.4202,34.4679,3200.0
2014-08-22 11:20:00,36.1,36.14,36.08,36.13,5200.0,34.4775,34.5157,34.4584,34.5061,5200.0
2014-08-22 11:30:00,36.14,36.17,36.14,36.16,5200.0,34.5157,34.5443,34.5157,34.5348,5200.0
2014-08-22 11:40:00,36.13,36.16,36.13,36.16,1800.0,34.5061,34.5348,34.5061,34.5348,1800.0
2014-08-22 11:50:00,36.16,36.17,36.14,36.15,3000.0,34.5348,34.5443,34.5157,34.5252,3000.0
2014-08-22 12:00:00,36.17,36.19,36.16,36.18,4000.0,34.5443,34.5634,34.5348,34.5539,4000.0
2014-08-22 12:10:00,36.18,36.24,36.15,36.24,42200.0,34.5539,34.6112,34.5252,34.6112,42200.0
2014-08-22 12:20:00,36.23,36.24,36.22,36.22,5200.0,34.6016,34.6112,34.5921,34.5921,5200.0
2014-08-22 12:30:00,36.24,36.25,36.2,36.2,11600.0,34.6112,34.6207,34.573,34.573,11600.0
2014-08-22 12:40:00,36.2,36.22,36.2,36.2,3800.0,34.573,34.5921,34.573,34.573,3800.0
2014-08-22 12:50:00,36.21,36.24,36.21,36.22,4000.0,34.5825,34.6112,34.5825,34.5921,4000.0
2014-08-22 13:00:00,36.24,36.24,36.22,36.24,5000.0,34.6112,34.6112,34.5921,34.6112,5000.0
2014-08-22 13:10:00,36.23,36.24,36.2,36.21,2000.0,34.6016,34.6112,34.573,34.5825,2000.0
2014-08-22 13:20:00,36.21,36.23,36.21,36.23,5400.0,34.5825,34.6016,34.5825,34.6016,5400.0
2014-08-22 13:30:00,36.22,36.23,36.2,36.22,3600.0,34.5921,34.6016,34.573,34.5921,3600.0
2014-08-22 13:40:00,36.21,36.21,36.18,36.21,6000.0,34.5825,34.5825,34.5539,34.5825,6000.0
2014-08-22 13:50:00,36.22,36.22,36.19,36.19,5600.0,34.5921,34.5921,34.5634,34.5634,5600.0
2014-08-22 14:00:00,36.19,36.2,36.18,36.19,4800.0,34.5634,34.573,34.5539,34.5634,4800.0
2014-08-22 14:10:00,36.19,36.2,36.17,36.17,7800.0,34.5634,34.573,34.5443,34.5443,7800.0
2014-08-22 14:20:00,36.18,36.2,36.17,36.19,17600.0,34.5539,34.573,34.5443,34.5634,17600.0
2014-08-22 14:30:00,36.19,36.19,36.13,36.16,46000.0,34.5634,34.5634,34.5061,34.5348,46000.0
2014-08-22 14:40:00,36.15,36.19,36.15,36.17,10600.0,34.5252,34.5634,34.5252,34.5443,10600.0
2014-08-22 14:50:00,36.17,36.2,36.17,36.19,9800.0,34.5443,34.573,34.5443,34.5634,9800.0
2014-08-22 15:00:00,36.19,36.21,36.17,36.21,9600.0,34.5634,34.5825,34.5443,34.5825,9600.0
2014-08-22 15:10:00,36.21,36.24,36.2,36.23,10600.0,34.5825,34.6112,34.573,34.6016,10600.0
2014-08-22 15:20:00,36.23,36.23,36.19,36.21,7800.0,34.6016,34.6016,34.5634,34.5825,7800.0
2014-08-22 15:30:00,36.2,36.2,36.17,36.18,15800.0,34.573,34.573,34.5443,34.5539,15800.0
2014-08-22 15:40:00,36.18,36.18,36.12,36.12,17000.0,34.5539,34.5539,34.4966,34.4966,17000.0
2014-08-22 15:50:00,36.12,36.13,36.05,36.07,49600.0,34.4966,34.5061,34.4297,34.4488,49600.0
2014-08-25 09:30:00,36.29,36.29,36.21,36.21,4800.0,34.6589,34.6589,34.5825,34.5825,4800.0
2014-08-25 09:40:00,36.1,36.15,36.1,36.13,1200.0,34.4775,34.5252,34.4775,34.5061,1200.0
2014-08-25 09:50:00,36.1,36.18,36.1,36.18,2400.0,34.4775,34.5539,34.4775,34.5539,2400.0
2014-08-25 10:00:00,36.19,36.19,36.13,36.17,4600.0,34.5634,34.5634,34.5061,34.5443,4600.0
2014-08-25 10:10:00,36.14,36.19,36.14,36.15,5400.0,34.5157,34.5634,34.5157,34.5252,5400.0
2014-08-25 10:20:00,36.16,36.19,36.14,36.17,8400.0,34.5348,34.5634,34.5157,34.5443,8400.0
2014-08-25 10:30:00,36.15,36.19,36.15,36.19,4400.0,34.5252,34.5634,34.5252,34.5634,4400.0
2014-08-25 10:40:00,36.19,36.21,36.19,36.21,800.0,34.5634,34.5825,34.5634,34.5825,800.0
2014-08-25 10:50:00,36.21,36.26,36.2,36.2,27600.0,34.5825,34.6303,34.573,34.573,27600.0
2014-08-25 11:00:00,36.22,36.24,36.21,36.21,2600.0,34.5921,34.6112,34.5825,34.5825,2600.0
2014-08-25 11:10:00,36.21,36.23,36.17,36.17,4800.0,34.5825,34.6016,34.5443,34.5443,4800.0
2014-08-25 11:20:00,36.17,36.19,36.16,36.19,3400.0,34.5443,34.5634,34.5348,34.5634,3400.0
2014-08-25 11:30:00,36.2,36.21,36.2,36.21,2200.0,34.573,34.5825,34.573,34.5825,2200.0
2014-08-25 11:40:00,36.21,36.22,36.19,36.2,2400.0,34.5825,34.5921,34.5634,34.573,2400.0
2014-08-25 11:50:00,36.2,36.21,36.2,36.21,3600.0,34.573,34.5825,34.573,34.5825,3600.0
2014-08-25 12:00:00,36.22,36.22,36.19,36.19,3800.0,34.5921,34.5921,34.5634,34.5634,3800.0
2014-08-25 12:10:00,36.19,36.22,36.17,36.22,28600.0,34.5634,34.5921,34.5443,34.5921,28600.0
2014-08-25 12:20:00,36.2,36.22,36.18,36.19,33600.0,34.573,34.5921,34.5539,34.5634,33600.0
2014-08-25 12:30:00,36.19,36.19,36.16,36.16,10400.0,34.5634,34.5634,34.5348,34.5348,10400.0
2014-08-25 12:40:00,36.15,36.17,36.14,36.14,5400.0,34.5252,34.5443,34.5157,34.5157,5400.0
2014-08-25 12:50:00,36.15,36.15,36.1,36.1,4800.0,34.5252,34.5252,34.4775,34.4775,4800.0
2014-08-25 13:00:00,36.1,36.11,36.08,36.1,13200.0,34.4775,34.487,34.4584,34.4775,13200.0
2014-08-25 13:10:00,36.11,36.14,36.11,36.13,2600.0,34.487,34.5157,34.487,34.5061,2600.0
2014-08-25 13:20:00,36.13,36.17,36.13,36.16,5400.0,34.5061,34.5443,34.5061,34.5348,5400.0
2014-08-25 13:30:00,36.16,36.16,36.15,36.15,12800.0,34.5348,34.5348,34.5252,34.5252,12800.0
2014-08-25 13:40:00,36.13,36.13,36.1,36.1,10200.0,34.5061,34.5061,34.4775,34.4775,10200.0
2014-08-25 13:50:00,36.11,36.13,36.1,36.12,16200.0,34.487,34.5061,34.4775,34.4966,16200.0
2014-08-25 14:00:00,36.12,36.12,36.09,36.09,6800.0,34.4966,34.4966,34.4679,34.4679,6800.0
2014-08-25 14:10:00,36.09,36.1,36.09,36.09,6600.0,34.4679,34.4775,34.4679,34.4679,6600.0
2014-08-25 14:20:00,36.1,36.1,36.07,36.08,12000.0,34.4775,34.4775,34.4488,34.4584,12000.0
2014-08-25 14:30:00,36.08,36.09,36.07,36.08,9200.0,34.4584,34.4679,34.4488,34.4584,9200.0
2014-08-25 14:40:00,36.08,36.08,36.07,36.07,6200.0,34.4584,34.4584,34.4488,34.4488,6200.0
2014-08-25 14:50:00,36.07,36.08,36.07,36.08,5600.0,34.4488,34.4584,34.4488,34.4584,5600.0
2014-08-25 15:00:00,36.07,36.09,36.07,36.09,7800.0,34.4488,34.4679,34.4488,34.4679,7800.0
2014-08-25 15:10:00,36.1,36.11,36.09,36.1,13600.0,34.4775,34.487,34.4679,34.4775,13600.0
2014-08-25 15:20:00,36.1,36.11,36.09,36.1,12200.0,34.4775,34.487,34.4679,34.4775,12200.0
2014-08-25 15:30:00,36.1,36.14,36.09,36.14,25800.0,34.4775,34.5157,34.4679,34.5157,25800.0
2014-08-25 15:40:00,36.13,36.15,36.13,36.15,17400.0,34.5061,34.5252,34.5061,34.5252,17400.0
2014-08-25 15:50:00,36.15,36.19,36.14,36.18,59600.0,34.5252,34.5634,34.5157,34.5539,59600.0
2014-08-26 09:30:00,36.28,36.3,36.24,36.3,9000.0,34.6494,34.6685,34.6112,34.6685,9000.0
2014-08-26 09:40:00,36.26,36.3,36.23,36.27,11200.0,34.6303,34.6685,34.6016,34.6398,11200.0
2014-08-26 09:50:00,36.28,36.29,36.21,36.23,8800.0,34.6494,34.6589,34.5825,34.6016,8800.0
2014-08-26 10:00:00,36.24,36.3,36.23,36.26,11200.0,34.6112,34.6685,34.6016,34.6303,11200.0
2014-08-26 10:10:00,36.27,36.3,36.24,36.26,4000.0,34.6398,34.6685,34.6112,34.6303,4000.0
2014-08-26 10:20:00,36.26,36.29,36.23,36.29,15400.0,34.6303,34.6589,34.6016,34.6589,15400.0
2014-08-26 10:30:00,36.27,36.3,36.26,36.27,5200.0,34.6398,34.6685,34.6303,34.6398,5200.0
2014-08-26 10:40:00,36.26,36.26,36.2,36.23,18600.0,34.6303,34.6303,34.573,34.6016,18600.0
2014-08-26 10:50:00,36.24,36.26,36.23,36.23,2000.0,34.6112,34.6303,34.6016,34.6016,2000.0
2014-08-26 11:00:00,36.26,36.26,36.21,36.22,4400.0,34.6303,34.6303,34.5825,34.5921,4400.0
2014-08-26 11:10:00,36.22,36.22,36.15,36.15,7000.0,34.5921,34.5921,34.5252,34.5252,7000.0
2014-08-26 11:20:00,36.14,36.17,36.12,36.17,7400.0,34.5157,34.5443,34.4966,34.5443,7400.0
2014-08-26 11:30:00,36.19,36.19,36.12,36.12,2800.0,34.5634,34.5634,34.4966,34.4966,2800.0
2014-08-26 11:40:00,36.13,36.16,36.13,36.13,4600.0,34.5061,34.5348,34.5061,34.5061,4600.0
2014-08-26 11:50:00,36.13,36.14,36.12,36.12,2800.0,34.5061,34.5157,34.4966,34.4966,2800.0
2014-08-26 12:00:00,36.1,36.18,36.1,36.14,25200.0,34.4775,34.5539,34.4775,34.5157,25200.0
2014-08-26 12:10:00,36.13,36.15,36.13,36.14,2000.0,34.5061,34.5252,34.5061,34.5157,2000.0
2014-08-26 12:20:00,36.15,36.17,36.14,36.15,4000.0,34.5252,34.5443,34.5157,34.5252,4000.0
2014-08-26 12:30:00,36.13,36.16,36.13,36.16,2600.0,34.5061,34.5348,34.5061,34.5348,2600.0
2014-08-26 12:40:00,36.15,36.15,36.13,36.14,5200.0,34.5252,34.5252,34.5061,34.5157,5200.0
2014-08-26 12:50:00,36.14,36.16,36.14,36.16,3000.0,34.5157,34.5348,34.5157,34.5348,3000.0
2014-08-26 13:00:00,36.16,36.18,36.16,36.17,3600.0,34.5348,34.5539,34.5348,34.5443,3600.0
2014-08-26 13:10:00,36.16,36.21,36.16,36.21,3200.0,34.5348,34.5825,34.5348,34.5825,3200.0
2014-08-26 13:20:00,36.2,36.22,36.19,36.22,3400.0,34.573,34.5921,34.5634,34.5921,3400.0
2014-08-26 13:30:00,36.21,36.23,36.21,36.22,4200.0,34.5825,34.6016,34.5825,34.5921,4200.0
2014-08-26 13:40:00,36.22,36.27,36.22,36.27,10800.0,34.5921,34.6398,34.5921,34.6398,10800.0
2014-08-26 13:50:00,36.27,36.32,36.27,36.32,6800.0,34.6398,34.6876,34.6398,34.6876,6800.0
2014-08-26 14:00:00,36.32,36.37,36.32,36.35,12800.0,34.6876,34.7353,34.6876,34.7162,12800.0
2014-08-26 14:10:00,36.36,36.37,36.34,36.37,9800.0,34.7258,34.7353,34.7067,34.7353,9800.0
2014-08-26 14:20:00,36.37,36.37,36.35,36.37,4200.0,34.7353,34.7353,34.7162,34.7353,4200.0
2014-08-26 14:30:00,36.37,36.37,36.35,36.35,4600.0,34.7353,34.7353,34.7162,34.7162,4600.0
2014-08-26 14:40:00,36.36,36.36,36.34,36.35,6600.0,34.7258,34.7258,34.7067,34.7162,6600.0
2014-08-26 14:50:00,36.35,36.35,36.34,36.35,3600.0,34.7162,34.7162,34.7067,34.7162,3600.0
2014-08-26 15:00:00,36.35,36.35,36.34,36.34,10800.0,34.7162,34.7162,34.7067,34.7067,10800.0
2014-08-26 15:10:00,36.33,36.34,36.33,36.34,6000.0,34.6971,34.7067,34.6971,34.7067,6000.0
2014-08-26 15:20:00,36.34,36.34,36.3,36.31,14600.0,34.7067,34.7067,34.6685,34.678,14600.0
2014-08-26 15:30:00,36.31,36.31,36.24,36.24,12800.0,34.678,34.678,34.6112,34.6112,12800.0
2014-08-26 15:40:00,36.24,36.28,36.24,36.26,21600.0,34.6112,34.6494,34.6112,34.6303,21600.0
2014-08-26 15:50:00,36.26,36.26,36.22,36.24,32800.0,34.6303,34.6303,34.5921,34.6112,32800.0
2014-08-27 09:30:00,36.23,36.24,36.05,36.2,21000.0,34.6016,34.6112,34.4297,34.573,21000.0
2014-08-27 09:40:00,36.2,36.21,36.06,36.06,5400.0,34.573,34.5825,34.4393,34.4393,5400.0
2014-08-27 09:50:00,36.05,36.06,36.02,36.02,4600.0,34.4297,34.4393,34.4011,34.4011,4600.0
2014-08-27 10:00:00,36.02,36.06,35.99,35.99,26800.0,34.4011,34.4393,34.3724,34.3724,26800.0
2014-08-27 10:10:00,35.98,36.02,35.93,35.96,17200.0,34.3629,34.4011,34.3151,34.3438,17200.0
2014-08-27 10:20:00,35.97,36.03,35.97,35.99,7200.0,34.3533,34.4106,34.3533,34.3724,7200.0
2014-08-27 10:30:00,35.99,36.05,35.99,36.05,2600.0,34.3724,34.4297,34.3724,34.4297,2600.0
2014-08-27 10:40:00,36.03,36.04,36.01,36.03,4600.0,34.4106,34.4202,34.3915,34.4106,4600.0
2014-08-27 10:50:00,36.04,36.1,36.04,36.1,15200.0,34.4202,34.4775,34.4202,34.4775,15200.0
2014-08-27 11:00:00,36.12,36.15,36.12,36.15,8200.0,34.4966,34.5252,34.4966,34.5252,8200.0
2014-08-27 11:10:00,36.14,36.16,36.12,36.12,5000.0,34.5157,34.5348,34.4966,34.4966,5000.0
2014-08-27 11:20:00,36.12,36.13,36.07,36.07,5800.0,34.4966,34.5061,34.4488,34.4488,5800.0
2014-08-27 11:30:00,36.08,36.15,36.05,36.14,36000.0,34.4584,34.5252,34.4297,34.5157,36000.0
2014-08-27 11:40:00,36.13,36.14,36.13,36.13,2400.0,34.5061,34.5157,34.5061,34.5061,2400.0
2014-08-27 11:50:00,36.13,36.13,36.1,36.1,4600.0,34.5061,34.5061,34.4775,34.4775,4600.0
2014-08-27 12:00:00,36.1,36.12,36.09,36.11,5000.0,34.4775,34.4966,34.4679,34.487,5000.0
2014-08-27 12:10:00,36.1,36.12,36.1,36.12,4200.0,34.4775,34.4966,34.4775,34.4966,4200.0
2014-08-27 12:20:00,36.1,36.13,36.1,36.12,7000.0,34.4775,34.5061,34.4775,34.4966,7000.0
2014-08-27 12:30:00,36.13,36.13,36.11,36.12,2600.0,34.5061,34.5061,34.487,34.4966,2600.0
2014-08-27 12:40:00,36.11,36.14,36.11,36.12,12600.0,34.487,34.5157,34.487,34.4966,12600.0
2014-08-27 12:50:00,36.12,36.12,36.1,36.1,3200.0,34.4966,34.4966,34.4775,34.4775,3200.0
2014-08-27 13:00:00,36.1,36.1,36.07,36.07,21800.0,34.4775,34.4775,34.4488,34.4488,21800.0
2014-08-27 13:10:00,36.07,36.15,36.07,36.13,62600.0,34.4488,34.5252,34.4488,34.5061,62600.0
2014-08-27 13:20:00,36.13,36.14,36.13,36.13,5200.0,34.5061,34.5157,34.5061,34.5061,5200.0
2014-08-27 13:30:00,36.12,36.13,36.11,36.12,7200.0,34.4966,34.5061,34.487,34.4966,7200.0
2014-08-27 13:40:00,36.12,36.12,36.11,36.12,6400.0,34.4966,34.4966,34.487,34.4966,6400.0
2014-08-27 13:50:00,36.12,36.12,36.09,36.09,3600.0,34.4966,34.4966,34.4679,34.4679,3600.0
2014-08-27 14:00:00,36.09,36.09,36.06,36.08,7400.0,34.4679,34.4679,34.4393,34.4584,7400.0
2014-08-27 14:10:00,36.07,36.13,36.07,36.12,8600.0,34.4488,34.5061,34.4488,34.4966,8600.0
2014-08-27 14:20:00,36.12,36.13,36.12,36.13,6000.0,34.4966,34.5061,34.4966,34.5061,6000.0
2014-08-27 14:30:00,36.13,36.15,36.13,36.15,9400.0,34.5061,34.5252,34.5061,34.5252,9400.0
2014-08-27 14:40:00,36.15,36.15,36.13,36.13,8000.0,34.5252,34.5252,34.5061,34.5061,8000.0
2014-08-27 14:50:00,36.13,36.14,36.12,36.13,14000.0,34.5061,34.5157,34.4966,34.5061,14000.0
2014-08-27 15:00:00,36.13,36.13,36.1,36.13,21400.0,34.5061,34.5061,34.4775,34.5061,21400.0
2014-08-27 15:10:00,36.13,36.13,36.12,36.13,14200.0,34.5061,34.5061,34.4966,34.5061,14200.0
2014-08-27 15:20:00,36.13,36.13,36.11,36.13,21200.0,34.5061,34.5061,34.487,34.5061,21200.0
2014-08-27 15:30:00,36.12,36.13,36.12,36.13,25000.0,34.4966,34.5061,34.4966,34.5061,25000.0
2014-08-27 15:40:00,36.13,36.18,36.13,36.15,29000.0,34.5061,34.5539,34.5061,34.5252,29000.0
2014-08-27 15:50:00,36.15,36.18,36.15,36.16,47400.0,34.5252,34.5539,34.5252,34.5348,47400.0
2014-08-28 09:30:00,36.1,36.1,36.02,36.02,8800.0,34.4775,34.4775,34.4011,34.4011,8800.0
2014-08-28 09:40:00,35.96,36.01,35.88,36.01,6000.0,34.3438,34.3915,34.2674,34.3915,6000.0
2014-08-28 09:50:00,35.99,36.14,35.97,36.13,13000.0,34.3724,34.5157,34.3533,34.5061,13000.0
2014-08-28 10:00:00,36.1,36.18,36.09,36.16,9200.0,34.4775,34.5539,34.4679,34.5348,9200.0
2014-08-28 10:10:00,36.13,36.19,36.05,36.08,12400.0,34.5061,34.5634,34.4297,34.4584,12400.0
2014-08-28 10:20:00,36.09,36.14,36.09,36.13,3800.0,34.4679,34.5157,34.4679,34.5061,3800.0
2014-08-28 10:30:00,36.13,36.13,36.07,36.09,6000.0,34.5061,34.5061,34.4488,34.4679,6000.0
2014-08-28 10:40:00,36.06,36.13,36.05,36.11,6800.0,34.4393,34.5061,34.4297,34.487,6800.0
2014-08-28 10:50:00,36.11,36.18,36.11,36.16,8600.0,34.487,34.5539,34.487,34.5348,8600.0
2014-08-28 11:00:00,36.16,36.2,36.16,36.17,5600.0,34.5348,34.573,34.5348,34.5443,5600.0
2014-08-28 11:10:00,36.18,36.18,36.15,36.16,6200.0,34.5539,34.5539,34.5252,34.5348,6200.0
2014-08-28 11:20:00,36.16,36.18,36.15,36.17,2800.0,34.5348,34.5539,34.5252,34.5443,2800.0
2014-08-28 11:30:00,36.17,36.18,36.1,36.1,9600.0,34.5443,34.5539,34.4775,34.4775,9600.0
2014-08-28 11:40:00,36.1,36.1,36.06,36.06,11600.0,34.4775,34.4775,34.4393,34.4393,11600.0
2014-08-28 11:50:00,36.07,36.07,36.06,36.07,4600.0,34.4488,34.4488,34.4393,34.4488,4600.0
2014-08-28 12:00:00,36.06,36.06,36.04,36.05,9200.0,34.4393,34.4393,34.4202,34.4297,9200.0
2014-08-28 12:10:00,36.07,36.12,36.07,36.12,4000.0,34.4488,34.4966,34.4488,34.4966,4000.0
2014-08-28 12:20:00,36.11,36.12,36.1,36.12,5000.0,34.487,34.4966,34.4775,34.4966,5000.0
2014-08-28 12:30:00,36.12,36.17,36.11,36.17,5200.0,34.4966,34.5443,34.487,34.5443,5200.0
2014-08-28 12:40:00,36.17,36.2,36.17,36.17,9000.0,34.5443,34.573,34.5443,34.5443,9000.0
2014-08-28 12:50:00,36.16,36.16,36.13,36.13,1600.0,34.5348,34.5348,34.5061,34.5061,1600.0
2014-08-28 13:00:00,36.13,36.13,36.12,36.12,2800.0,34.5061,34.5061,34.4966,34.4966,2800.0
2014-08-28 13:10:00,36.12,36.14,36.1,36.1,9200.0,34.4966,34.5157,34.4775,34.4775,9200.0
2014-08-28 13:20:00,36.1,36.11,36.09,36.09,6200.0,34.4775,34.487,34.4679,34.4679,6200.0
2014-08-28 13:30:00,36.09,36.09,36.07,36.09,4800.0,34.4679,34.4679,34.4488,34.4679,4800.0
2014-08-28 13:40:00,36.08,36.09,36.07,36.07,13600.0,34.4584,34.4679,34.4488,34.4488,13600.0
2014-08-28 13:50:00,36.06,36.07,36.06,36.06,8800.0,34.4393,34.4488,34.4393,34.4393,8800.0
2014-08-28 14:00:00,36.07,36.07,36.04,36.06,9600.0,34.4488,34.4488,34.4202,34.4393,9600.0
2014-08-28 14:10:00,36.05,36.06,36.05,36.06,10800.0,34.4297,34.4393,34.4297,34.4393,10800.0
2014-08-28 14:20:00,36.05,36.06,36.05,36.06,6200.0,34.4297,34.4393,34.4297,34.4393,6200.0
2014-08-28 14:30:00,36.06,36.08,36.05,36.08,9600.0,34.4393,34.4584,34.4297,34.4584,9600.0
2014-08-28 14:40:00,36.08,36.12,36.07,36.12,10400.0,34.4584,34.4966,34.4488,34.4966,10400.0
2014-08-28 14:50:00,36.12,36.13,36.12,36.12,16200.0,34.4966,34.5061,34.4966,34.4966,16200.0
2014-08-28 15:00:00,36.13,36.17,36.13,36.13,20600.0,34.5061,34.5443,34.5061,34.5061,20600.0
2014-08-28 15:10:00,36.13,36.13,36.12,36.13,8800.0,34.5061,34.5061,34.4966,34.5061,8800.0
2014-08-28 15:20:00,36.13,36.13,36.12,36.13,9800.0,34.5061,34.5061,34.4966,34.5061,9800.0
2014-08-28 15:30:00,36.13,36.13,36.12,36.13,16600.0,34.5061,34.5061,34.4966,34.5061,16600.0
2014-08-28 15:40:00,36.12,36.13,36.1,36.1,25600.0,34.4966,34.5061,34.4775,34.4775,25600.0
2014-08-28 15:50:00,36.1,36.1,36.07,36.1,52200.0,34.4775,34.4775,34.4488,34.4775,52200.0
2014-08-29 09:30:00,36.14,36.23,36.14,36.18,7800.0,34.5157,34.6016,34.5157,34.5539,7800.0
2014-08-29 09:40:00,36.22,36.23,36.13,36.13,7800.0,34.5921,34.6016,34.5061,34.5061,7800.0
2014-08-29 09:50:00,36.12,36.13,36.02,36.08,15400.0,34.4966,34.5061,34.4011,34.4584,15400.0
2014-08-29 10:00:00,36.06,36.08,36.05,36.05,4400.0,34.4393,34.4584,34.4297,34.4297,4400.0
2014-08-29 10:10:00,36.03,36.08,35.98,36.08,11200.0,34.4106,34.4584,34.3629,34.4584,11200.0
2014-08-29 10:20:00,36.05,36.09,36.05,36.06,800.0,34.4297,34.4679,34.4297,34.4393,800.0
2014-08-29 10:30:00,36.08,36.15,36.06,36.14,13000.0,34.4584,34.5252,34.4393,34.5157,13000.0
2014-08-29 10:40:00,36.13,36.17,36.12,36.17,1800.0,34.5061,34.5443,34.4966,34.5443,1800.0
2014-08-29 10:50:00,36.17,36.29,36.17,36.27,9200.0,34.5443,34.6589,34.5443,34.6398,9200.0
2014-08-29 11:00:00,36.29,36.31,36.27,36.27,8400.0,34.6589,34.678,34.6398,34.6398,8400.0
2014-08-29 11:10:00,36.29,36.33,36.27,36.31,4400.0,34.6589,34.6971,34.6398,34.678,4400.0
2014-08-29 11:20:00,36.31,36.35,36.31,36.33,5400.0,34.678,34.7162,34.678,34.6971,5400.0
2014-08-29 11:30:00,36.35,36.41,36.35,36.35,5600.0,34.7162,34.7736,34.7162,34.7162,5600.0
2014-08-29 11:40:00,36.35,36.37,36.33,36.37,5400.0,34.7162,34.7353,34.6971,34.7353,5400.0
2014-08-29 11:50:00,36.35,36.41,36.35,36.4,9600.0,34.7162,34.7736,34.7162,34.764,9600.0
2014-08-29 12:00:00,36.41,36.42,36.4,36.42,12800.0,34.7736,34.7831,34.764,34.7831,12800.0
2014-08-29 12:10:00,36.41,36.45,36.4,36.44,18800.0,34.7736,34.8118,34.764,34.8022,18800.0
2014-08-29 12:20:00,36.45,36.46,36.42,36.43,11600.0,34.8118,34.8213,34.7831,34.7927,11600.0
2014-08-29 12:30:00,36.41,36.42,36.35,36.35,5200.0,34.7736,34.7831,34.7162,34.7162,5200.0
2014-08-29 12:40:00,36.37,36.37,36.34,36.36,7600.0,34.7353,34.7353,34.7067,34.7258,7600.0
2014-08-29 12:50:00,36.33,36.33,36.3,36.31,8000.0,34.6971,34.6971,34.6685,34.678,8000.0
2014-08-29 13:00:00,36.31,36.35,36.31,36.34,4200.0,34.678,34.7162,34.678,34.7067,4200.0
2014-08-29 13:10:00,36.34,36.34,36.33,36.34,4200.0,34.7067,34.7067,34.6971,34.7067,4200.0
2014-08-29 13:20:00,36.33,36.34,36.29,36.31,9800.0,34.6971,34.7067,34.6589,34.678,9800.0
2014-08-29 13:30:00,36.31,36.32,36.29,36.29,4200.0,34.678,34.6876,34.6589,34.6589,4200.0
2014-08-29 13:40:00,36.29,36.29,36.27,36.28,3000.0,34.6589,34.6589,34.6398,34.6494,3000.0
2014-08-29 13:50:00,36.27,36.28,36.26,36.27,6200.0,34.6398,34.6494,34.6303,34.6398,6200.0
2014-08-29 14:00:00,36.26,36.27,36.24,36.27,22800.0,34.6303,34.6398,34.6112,34.6398,22800.0
2014-08-29 14:10:00,36.27,36.27,36.27,36.27,2000.0,34.6398,34.6398,34.6398,34.6398,2000.0
2014-08-29 14:20:00,36.26,36.29,36.26,36.27,4400.0,34.6303,34.6589,34.6303,34.6398,4400.0
2014-08-29 14:30:00,36.27,36.27,36.26,36.27,4400.0,34.6398,34.6398,34.6303,34.6398,4400.0
2014-08-29 14:40:00,36.27,36.3,36.27,36.3,5600.0,34.6398,34.6685,34.6398,34.6685,5600.0
2014-08-29 14:50:00,36.29,36.3,36.27,36.3,8400.0,34.6589,34.6685,34.6398,34.6685,8400.0
2014-08-29 15:00:00,36.29,36.32,36.28,36.31,13000.0,34.6589,34.6876,34.6494,34.678,13000.0
2014-08-29 15:10:00,36.31,36.34,36.3,36.33,9200.0,34.678,34.7067,34.6685,34.6971,9200.0
2014-08-29 15:20:00,36.34,36.34,36.32,36.33,10600.0,34.7067,34.7067,34.6876,34.6971,10600.0
2014-08-29 15:30:00,36.32,36.34,36.31,36.34,11400.0,34.6876,34.7067,34.678,34.7067,11400.0
2014-08-29 15:40:00,36.34,36.37,36.32,36.37,21000.0,34.7067,34.7353,34.6876,34.7353,21000.0
2014-08-29 15:50:00,36.37,36.39,36.35,36.35,56400.0,34.7353,34.7544,34.7162,34.7162,56400.0
2014-09-02 09:30:00,36.36,36.5,36.36,36.49,18200.0,34.7258,34.8595,34.7258,34.85,18200.0
2014-09-02 09:40:00,36.48,36.5,36.44,36.49,24800.0,34.8404,34.8595,34.8022,34.85,24800.0
2014-09-02 09:50:00,36.5,36.77,36.5,36.76,25400.0,34.8595,35.1174,34.8595,35.1078,25400.0
2014-09-02 10:00:00,36.78,36.8,36.72,36.73,31200.0,35.1269,35.146,35.0696,35.0792,31200.0
2014-09-02 10:10:00,36.74,36.82,36.74,36.77,41600.0,35.0887,35.1651,35.0887,35.1174,41600.0
2014-09-02 10:20:00,36.77,36.89,36.77,36.88,19000.0,35.1174,35.232,35.1174,35.2224,19000.0
2014-09-02 10:30:00,36.89,36.89,36.71,36.71,80800.0,35.232,35.232,35.0601,35.0601,80800.0
2014-09-02 10:40:00,36.72,36.77,36.63,36.65,62800.0,35.0696,35.1174,34.9837,35.0028,62800.0
2014-09-02 10:50:00,36.63,36.69,36.63,36.63,37600.0,34.9837,35.041,34.9837,34.9837,37600.0
2014-09-02 11:00:00,36.63,36.65,36.59,36.59,14400.0,34.9837,35.0028,34.9455,34.9455,14400.0
2014-09-02 11:10:00,36.59,36.59,36.43,36.43,18800.0,34.9455,34.9455,34.7927,34.7927,18800.0
2014-09-02 11:20:00,36.44,36.47,36.38,36.42,15600.0,34.8022,34.8309,34.7449,34.7831,15600.0
2014-09-02 11:30:00,36.44,36.61,36.44,36.6,28000.0,34.8022,34.9646,34.8022,34.955,28000.0
2014-09-02 11:40:00,36.6,36.62,36.57,36.57,30200.0,34.955,34.9741,34.9264,34.9264,30200.0
2014-09-02 11:50:00,36.58,36.59,36.51,36.51,16600.0,34.9359,34.9455,34.8691,34.8691,16600.0
2014-09-02 12:00:00,36.51,36.59,36.51,36.59,12600.0,34.8691,34.9455,34.8691,34.9455,12600.0
2014-09-02 12:10:00,36.59,36.68,36.57,36.66,27200.0,34.9455,35.0314,34.9264,35.0123,27200.0
2014-09-02 12:20:00,36.65,36.66,36.6,36.6,12400.0,35.0028,35.0123,34.955,34.955,12400.0
2014-09-02 12:30:00,36.6,36.6,36.52,36.52,9800.0,34.955,34.955,34.8786,34.8786,9800.0
2014-09-02 12:40:00,36.52,36.53,36.45,36.48,7600.0,34.8786,34.8882,34.8118,34.8404,7600.0
2014-09-02 12:50:00,36.48,36.49,36.45,36.45,6200.0,34.8404,34.85,34.8118,34.8118,6200.0
2014-09-02 13:00:00,36.43,36.46,36.38,36.41,16000.0,34.7927,34.8213,34.7449,34.7736,16000.0
2014-09-02 13:10:00,36.42,36.43,36.38,36.4,11800.0,34.7831,34.7927,34.7449,34.764,11800.0
2014-09-02 13:20:00,36.39,36.44,36.38,36.42,19000.0,34.7544,34.8022,34.7449,34.7831,19000.0
2014-09-02 13:30:00,36.43,36.43,36.33,36.38,23600.0,34.7927,34.7927,34.6971,34.7449,23600.0
2014-09-02 13:40:00,36.4,36.4,36.33,36.38,15600.0,34.764,34.764,34.6971,34.7449,15600.0
2014-09-02 13:50:00,36.37,36.38,36.33,36.37,12600.0,34.7353,34.7449,34.6971,34.7353,12600.0
2014-09-02 14:00:00,36.37,36.48,36.35,36.46,21200.0,34.7353,34.8404,34.7162,34.8213,21200.0
2014-09-02 14:10:00,36.47,36.48,36.43,36.45,33600.0,34.8309,34.8404,34.7927,34.8118,33600.0
2014-09-02 14:20:00,36.44,36.45,36.42,36.43,20800.0,34.8022,34.8118,34.7831,34.7927,20800.0
2014-09-02 14:30:00,36.42,36.44,36.38,36.38,24000.0,34.7831,34.8022,34.7449,34.7449,24000.0
2014-09-02 14:40:00,36.39,36.43,36.39,36.43,21000.0,34.7544,34.7927,34.7544,34.7927,21000.0
2014-09-02 14:50:00,36.42,36.44,36.4,36.4,27600.0,34.7831,34.8022,34.764,34.764,27600.0
2014-09-02 15:00:00,36.4,36.43,36.38,36.43,40600.0,34.764,34.7927,34.7449,34.7927,40600.0
2014-09-02 15:10:00,36.43,36.47,36.43,36.46,51400.0,34.7927,34.8309,34.7927,34.8213,51400.0
2014-09-02 15:20:00,36.46,36.47,36.44,36.44,42400.0,34.8213,34.8309,34.8022,34.8022,42400.0
2014-09-02 15:30:00,36.44,36.44,36.39,36.42,30800.0,34.8022,34.8022,34.7544,34.7831,30800.0
2014-09-02 15:40:00,36.42,36.46,36.41,36.44,59200.0,34.7831,34.8213,34.7736,34.8022,59200.0
2014-09-02 15:50:00,36.44,36.44,36.4,36.43,92800.0,34.8022,34.8022,34.764,34.7927,92800.0
2014-09-03 09:30:00,36.55,36.7,35.96,35.99,96000.0,34.9073,35.0505,34.3438,34.3724,96000.0
2014-09-03 09:40:00,36.02,36.07,35.85,35.97,34800.0,34.4011,34.4488,34.2387,34.3533,34800.0
2014-09-03 09:50:00,35.98,36.02,35.94,35.99,11800.0,34.3629,34.4011,34.3247,34.3724,11800.0
2014-09-03 10:00:00,35.99,36.05,35.99,36.0,24400.0,34.3724,34.4297,34.3724,34.382,24400.0
2014-09-03 10:10:00,35.99,36.13,35.99,36.08,18200.0,34.3724,34.5061,34.3724,34.4584,18200.0
2014-09-03 10:20:00,36.08,36.11,36.05,36.11,16800.0,34.4584,34.487,34.4297,34.487,16800.0
2014-09-03 10:30:00,36.12,36.23,36.11,36.18,6600.0,34.4966,34.6016,34.487,34.5539,6600.0
2014-09-03 10:40:00,36.19,36.24,36.16,36.17,12600.0,34.5634,34.6112,34.5348,34.5443,12600.0
2014-09-03 10:50:00,36.17,36.17,36.12,36.13,7400.0,34.5443,34.5443,34.4966,34.5061,7400.0
2014-09-03 11:00:00,36.13,36.21,36.05,36.09,63400.0,34.5061,34.5825,34.4297,34.4679,63400.0
2014-09-03 11:10:00,36.09,36.1,35.99,36.07,16800.0,34.4679,34.4775,34.3724,34.4488,16800.0
2014-09-03 11:20:00,36.09,36.15,36.08,36.1,6800.0,34.4679,34.5252,34.4584,34.4775,6800.0
2014-09-03 11:30:00,36.07,36.16,36.07,36.13,6000.0,34.4488,34.5348,34.4488,34.5061,6000.0
2014-09-03 11:40:00,36.16,36.18,36.13,36.13,4600.0,34.5348,34.5539,34.5061,34.5061,4600.0
2014-09-03 11:50:00,36.14,36.17,36.12,36.12,5200.0,34.5157,34.5443,34.4966,34.4966,5200.0
2014-09-03 12:00:00,36.09,36.09,36.02,36.03,7400.0,34.4679,34.4679,34.4011,34.4106,7400.0
2014-09-03 12:10:00,36.02,36.06,36.02,36.05,5600.0,34.4011,34.4393,34.4011,34.4297,5600.0
2014-09-03 12:20:00,36.05,36.1,36.05,36.09,9800.0,34.4297,34.4775,34.4297,34.4679,9800.0
2014-09-03 12:30:00,36.1,36.15,36.1,36.13,21200.0,34.4775,34.5252,34.4775,34.5061,21200.0
2014-09-03 12:40:00,36.13,36.18,36.13,36.13,8600.0,34.5061,34.5539,34.5061,34.5061,8600.0
2014-09-03 12:50:00,36.11,36.14,36.09,36.1,5000.0,34.487,34.5157,34.4679,34.4775,5000.0
2014-09-03 13:00:00,36.1,36.1,36.07,36.1,8000.0,34.4775,34.4775,34.4488,34.4775,8000.0
2014-09-03 13:10:00,36.09,36.1,36.06,36.06,9600.0,34.4679,34.4775,34.4393,34.4393,9600.0
2014-09-03 13:20:00,36.06,36.07,36.05,36.06,9400.0,34.4393,34.4488,34.4297,34.4393,9400.0
2014-09-03 13:30:00,36.06,36.08,36.03,36.04,9800.0,34.4393,34.4584,34.4106,34.4202,9800.0
2014-09-03 13:40:00,36.05,36.09,36.04,36.08,4400.0,34.4297,34.4679,34.4202,34.4584,4400.0
2014-09-03 13:50:00,36.06,36.08,36.02,36.07,10600.0,34.4393,34.4584,34.4011,34.4488,10600.0
2014-09-03 14:00:00,36.07,36.07,36.03,36.04,11200.0,34.4488,34.4488,34.4106,34.4202,11200.0
2014-09-03 14:10:00,36.05,36.08,36.05,36.06,8800.0,34.4297,34.4584,34.4297,34.4393,8800.0
2014-09-03 14:20:00,36.05,36.06,36.04,36.05,12800.0,34.4297,34.4393,34.4202,34.4297,12800.0
2014-09-03 14:30:00,36.06,36.18,36.06,36.15,134000.0,34.4393,34.5539,34.4393,34.5252,134000.0
2014-09-03 14:40:00,36.15,36.16,36.07,36.07,16400.0,34.5252,34.5348,34.4488,34.4488,16400.0
2014-09-03 14:50:00,36.07,36.09,36.04,36.04,12800.0,34.4488,34.4679,34.4202,34.4202,12800.0
2014-09-03 15:00:00,36.04,36.07,36.02,36.07,7400.0,34.4202,34.4488,34.4011,34.4488,7400.0
2014-09-03 15:10:00,36.08,36.12,36.05,36.12,13000.0,34.4584,34.4966,34.4297,34.4966,13000.0
2014-09-03 15:20:00,36.12,36.12,36.08,36.1,10400.0,34.4966,34.4966,34.4584,34.4775,10400.0
2014-09-03 15:30:00,36.1,36.1,36.07,36.1,20200.0,34.4775,34.4775,34.4488,34.4775,20200.0
2014-09-03 15:40:00,36.1,36.12,36.08,36.1,22800.0,34.4775,34.4966,34.4584,34.4775,22800.0
2014-09-03 15:50:00,36.1,36.11,36.07,36.07,78600.0,34.4775,34.487,34.4488,34.4488,78600.0
2014-09-04 09:30:00,36.15,36.35,36.09,36.28,10800.0,34.5252,34.7162,34.4679,34.6494,10800.0
2014-09-04 09:40:00,36.31,36.35,36.21,36.23,9200.0,34.678,34.7162,34.5825,34.6016,9200.0
2014-09-04 09:50:00,36.23,36.24,36.13,36.13,9600.0,34.6016,34.6112,34.5061,34.5061,9600.0
2014-09-04 10:00:00,36.17,36.21,36.12,36.19,7600.0,34.5443,34.5825,34.4966,34.5634,7600.0
2014-09-04 10:10:00,36.18,36.27,36.18,36.27,10800.0,34.5539,34.6398,34.5539,34.6398,10800.0
2014-09-04 10:20:00,36.26,36.31,36.26,36.28,8000.0,34.6303,34.678,34.6303,34.6494,8000.0
2014-09-04 10:30:00,36.24,36.27,36.19,36.2,4600.0,34.6112,34.6398,34.5634,34.573,4600.0
2014-09-04 10:40:00,36.2,36.32,36.19,36.32,7600.0,34.573,34.6876,34.5634,34.6876,7600.0
2014-09-04 10:50:00,36.3,36.32,36.26,36.26,11200.0,34.6685,34.6876,34.6303,34.6303,11200.0
2014-09-04 11:00:00,36.27,36.34,36.27,36.27,8000.0,34.6398,34.7067,34.6398,34.6398,8000.0
2014-09-04 11:10:00,36.27,36.3,36.27,36.28,6200.0,34.6398,34.6685,34.6398,34.6494,6200.0
2014-09-04 11:20:00,36.27,36.27,36.21,36.22,5600.0,34.6398,34.6398,34.5825,34.5921,5600.0
2014-09-04 11:30:00,36.24,36.26,36.21,36.24,5600.0,34.6112,34.6303,34.5825,34.6112,5600.0
2014-09-04 11:40:00,36.23,36.25,36.22,36.23,2800.0,34.6016,34.6207,34.5921,34.6016,2800.0
2014-09-04 11:50:00,36.25,36.34,36.22,36.25,85400.0,34.6207,34.7067,34.5921,34.6207,85400.0
2014-09-04 12:00:00,36.25,36.27,36.25,36.26,1200.0,34.6207,34.6398,34.6207,34.6303,1200.0
2014-09-04 12:10:00,36.26,36.26,36.24,36.24,3000.0,34.6303,34.6303,34.6112,34.6112,3000.0
2014-09-04 12:20:00,36.23,36.24,36.21,36.23,9000.0,34.6016,34.6112,34.5825,34.6016,9000.0
2014-09-04 12:30:00,36.22,36.26,36.2,36.26,2800.0,34.5921,34.6303,34.573,34.6303,2800.0
2014-09-04 12:40:00,36.24,36.26,36.21,36.21,3600.0,34.6112,34.6303,34.5825,34.5825,3600.0
2014-09-04 12:50:00,36.22,36.24,36.22,36.22,5800.0,34.5921,34.6112,34.5921,34.5921,5800.0
2014-09-04 13:00:00,36.21,36.24,36.21,36.23,13400.0,34.5825,34.6112,34.5825,34.6016,13400.0
2014-09-04 13:10:00,36.22,36.26,36.22,36.24,6400.0,34.5921,34.6303,34.5921,34.6112,6400.0
2014-09-04 13:20:00,36.22,36.24,36.22,36.22,1600.0,34.5921,34.6112,34.5921,34.5921,1600.0
2014-09-04 13:30:00,36.23,36.24,36.17,36.17,2800.0,34.6016,34.6112,34.5443,34.5443,2800.0
2014-09-04 13:40:00,36.16,36.2,36.16,36.16,3000.0,34.5348,34.573,34.5348,34.5348,3000.0
2014-09-04 13:50:00,36.17,36.22,36.17,36.21,7600.0,34.5443,34.5921,34.5443,34.5825,7600.0
2014-09-04 14:00:00,36.22,36.29,36.22,36.25,14000.0,34.5921,34.6589,34.5921,34.6207,14000.0
2014-09-04 14:10:00,36.24,36.25,36.22,36.24,3400.0,34.6112,34.6207,34.5921,34.6112,3400.0
2014-09-04 14:20:00,36.23,36.24,36.22,36.23,5000.0,34.6016,34.6112,34.5921,34.6016,5000.0
2014-09-04 14:30:00,36.24,36.24,36.2,36.2,17000.0,34.6112,34.6112,34.573,34.573,17000.0
2014-09-04 14:40:00,36.21,36.22,36.19,36.21,13000.0,34.5825,34.5921,34.5634,34.5825,13000.0
2014-09-04 14:50:00,36.22,36.24,36.18,36.18,45400.0,34.5921,34.6112,34.5539,34.5539,45400.0
2014-09-04 15:00:00,36.15,36.16,36.12,36.12,4800.0,34.5252,34.5348,34.4966,34.4966,4800.0
2014-09-04 15:10:00,36.12,36.12,36.02,36.02,11600.0,34.4966,34.4966,34.4011,34.4011,11600.0
2014-09-04 15:20:00,36.01,36.06,36.01,36.06,11400.0,34.3915,34.4393,34.3915,34.4393,11400.0
2014-09-04 15:30:00,36.05,36.07,36.01,36.01,11800.0,34.4297,34.4488,34.3915,34.3915,11800.0
2014-09-04 15:40:00,36.02,36.08,36.0,36.08,38600.0,34.4011,34.4584,34.382,34.4584,38600.0
2014-09-04 15:50:00,36.08,36.12,36.01,36.02,246400.0,34.4584,34.4966,34.3915,34.4011,246400.0
2014-09-05 09:30:00,36.02,36.06,36.01,36.01,12000.0,34.4011,34.4393,34.3915,34.3915,12000.0
2014-09-05 09:40:00,36.01,36.22,36.0,36.21,8600.0,34.3915,34.5921,34.382,34.5825,8600.0
2014-09-05 09:50:00,36.22,36.26,36.18,36.25,6800.0,34.5921,34.6303,34.5539,34.6207,6800.0
2014-09-05 10:00:00,36.23,36.23,36.1,36.11,4000.0,34.6016,34.6016,34.4775,34.487,4000.0
2014-09-05 10:10:00,36.15,36.16,36.01,36.01,4200.0,34.5252,34.5348,34.3915,34.3915,4200.0
2014-09-05 10:20:00,36.05,36.08,36.01,36.04,4200.0,34.4297,34.4584,34.3915,34.4202,4200.0
2014-09-05 10:30:00,36.04,36.1,36.02,36.06,12600.0,34.4202,34.4775,34.4011,34.4393,12600.0
2014-09-05 10:40:00,36.03,36.14,36.03,36.1,27400.0,34.4106,34.5157,34.4106,34.4775,27400.0
2014-09-05 10:50:00,36.09,36.17,36.09,36.17,2600.0,34.4679,34.5443,34.4679,34.5443,2600.0
2014-09-05 11:00:00,36.16,36.19,36.13,36.19,4400.0,34.5348,34.5634,34.5061,34.5634,4400.0
2014-09-05 11:10:00,36.17,36.17,36.13,36.14,3800.0,34.5443,34.5443,34.5061,34.5157,3800.0
2014-09-05 11:20:00,36.12,36.13,36.1,36.1,4000.0,34.4966,34.5061,34.4775,34.4775,4000.0
2014-09-05 11:30:00,36.13,36.13,36.09,36.09,2200.0,34.5061,34.5061,34.4679,34.4679,2200.0
2014-09-05 11:40:00,36.07,36.14,36.07,36.12,2800.0,34.4488,34.5157,34.4488,34.4966,2800.0
2014-09-05 11:50:00,36.12,36.18,36.11,36.17,6800.0,34.4966,34.5539,34.487,34.5443,6800.0
2014-09-05 12:00:00,36.16,36.21,36.16,36.16,3200.0,34.5348,34.5825,34.5348,34.5348,3200.0
2014-09-05 12:10:00,36.15,36.18,36.15,36.18,800.0,34.5252,34.5539,34.5252,34.5539,800.0
2014-09-05 12:20:00,36.18,36.2,36.16,36.18,3800.0,34.5539,34.573,34.5348,34.5539,3800.0
2014-09-05 12:30:00,36.21,36.22,36.18,36.19,4400.0,34.5825,34.5921,34.5539,34.5634,4400.0
2014-09-05 12:40:00,36.21,36.24,36.21,36.24,3200.0,34.5825,34.6112,34.5825,34.6112,3200.0
2014-09-05 12:50:00,36.23,36.23,36.18,36.19,2600.0,34.6016,34.6016,34.5539,34.5634,2600.0
2014-09-05 13:00:00,36.18,36.2,36.18,36.2,1400.0,34.5539,34.573,34.5539,34.573,1400.0
2014-09-05 13:10:00,36.21,36.22,36.18,36.2,7200.0,34.5825,34.5921,34.5539,34.573,7200.0
2014-09-05 13:20:00,36.2,36.21,36.17,36.17,800.0,34.573,34.5825,34.5443,34.5443,800.0
2014-09-05 13:30:00,36.16,36.18,36.16,36.16,2200.0,34.5348,34.5539,34.5348,34.5348,2200.0
2014-09-05 13:40:00,36.15,36.19,36.15,36.16,4800.0,34.5252,34.5634,34.5252,34.5348,4800.0
2014-09-05 13:50:00,36.13,36.15,36.13,36.13,3400.0,34.5061,34.5252,34.5061,34.5061,3400.0
2014-09-05 14:00:00,36.14,36.14,36.1,36.11,16200.0,34.5157,34.5157,34.4775,34.487,16200.0
2014-09-05 14:10:00,36.1,36.13,36.1,36.1,15400.0,34.4775,34.5061,34.4775,34.4775,15400.0
2014-09-05 14:20:00,36.11,36.13,36.1,36.13,8200.0,34.487,34.5061,34.4775,34.5061,8200.0
2014-09-05 14:30:00,36.13,36.13,36.11,36.12,6800.0,34.5061,34.5061,34.487,34.4966,6800.0
2014-09-05 14:40:00,36.11,36.13,36.11,36.12,5800.0,34.487,34.5061,34.487,34.4966,5800.0
2014-09-05 14:50:00,36.13,36.13,36.1,36.11,13000.0,34.5061,34.5061,34.4775,34.487,13000.0
2014-09-05 15:00:00,36.12,36.18,36.1,36.17,11600.0,34.4966,34.5539,34.4775,34.5443,11600.0
2014-09-05 15:10:00,36.16,36.2,36.15,36.2,6200.0,34.5348,34.573,34.5252,34.573,6200.0
2014-09-05 15:20:00,36.2,36.21,36.18,36.18,5400.0,34.573,34.5825,34.5539,34.5539,5400.0
2014-09-05 15:30:00,36.18,36.18,36.16,36.18,13400.0,34.5539,34.5539,34.5348,34.5539,13400.0
2014-09-05 15:40:00,36.18,36.24,36.18,36.23,16800.0,34.5539,34.6112,34.5539,34.6016,16800.0
2014-09-05 15:50:00,36.23,36.24,36.19,36.24,34800.0,34.6016,34.6112,34.5634,34.6112,34800.0
2014-09-08 09:30:00,36.22,36.31,36.17,36.27,19600.0,34.5921,34.678,34.5443,34.6398,19600.0
2014-09-08 09:40:00,36.27,36.27,36.2,36.2,2600.0,34.6398,34.6398,34.573,34.573,2600.0
2014-09-08 09:50:00,36.2,36.23,36.17,36.23,4200.0,34.573,34.6016,34.5443,34.6016,4200.0
2014-09-08 10:00:00,36.24,36.26,36.18,36.18,12600.0,34.6112,34.6303,34.5539,34.5539,12600.0
2014-09-08 10:10:00,36.17,36.21,36.15,36.15,2000.0,34.5443,34.5825,34.5252,34.5252,2000.0
2014-09-08 10:20:00,36.13,36.13,36.05,36.07,4600.0,34.5061,34.5061,34.4297,34.4488,4600.0
2014-09-08 10:30:00,36.07,36.07,35.98,36.01,9600.0,34.4488,34.4488,34.3629,34.3915,9600.0
2014-09-08 10:40:00,36.02,36.09,36.02,36.08,2600.0,34.4011,34.4679,34.4011,34.4584,2600.0
2014-09-08 10:50:00,36.06,36.1,36.04,36.1,3000.0,34.4393,34.4775,34.4202,34.4775,3000.0
2014-09-08 11:00:00,36.1,36.1,36.06,36.09,3800.0,34.4775,34.4775,34.4393,34.4679,3800.0
2014-09-08 11:10:00,36.08,36.09,36.06,36.07,2000.0,34.4584,34.4679,34.4393,34.4488,2000.0
2014-09-08 11:20:00,36.08,36.13,36.08,36.1,21400.0,34.4584,34.5061,34.4584,34.4775,21400.0
2014-09-08 11:30:00,36.09,36.13,36.08,36.08,11600.0,34.4679,34.5061,34.4584,34.4584,11600.0
2014-09-08 11:40:00,36.07,36.07,36.0,36.0,4400.0,34.4488,34.4488,34.382,34.382,4400.0
2014-09-08 11:50:00,35.99,35.99,35.95,35.97,3400.0,34.3724,34.3724,34.3342,34.3533,3400.0
2014-09-08 12:00:00,35.99,35.99,35.93,35.94,2800.0,34.3724,34.3724,34.3151,34.3247,2800.0
2014-09-08 12:10:00,35.97,35.97,35.94,35.94,1600.0,34.3533,34.3533,34.3247,34.3247,1600.0
2014-09-08 12:20:00,35.97,35.97,35.96,35.96,2400.0,34.3533,34.3533,34.3438,34.3438,2400.0
2014-09-08 12:30:00,35.96,36.04,35.96,36.01,10000.0,34.3438,34.4202,34.3438,34.3915,10000.0
2014-09-08 12:40:00,36.04,36.07,36.03,36.03,2200.0,34.4202,34.4488,34.4106,34.4106,2200.0
2014-09-08 12:50:00,36.04,36.09,36.04,36.09,2800.0,34.4202,34.4679,34.4202,34.4679,2800.0
2014-09-08 13:00:00,36.09,36.09,36.04,36.04,5000.0,34.4679,34.4679,34.4202,34.4202,5000.0
2014-09-08 13:10:00,36.02,36.04,36.01,36.01,1800.0,34.4011,34.4202,34.3915,34.3915,1800.0
2014-09-08 13:20:00,36.0,36.05,35.96,36.01,5000.0,34.382,34.4297,34.3438,34.3915,5000.0
2014-09-08 13:30:00,35.98,36.02,35.96,36.02,19800.0,34.3629,34.4011,34.3438,34.4011,19800.0
2014-09-08 13:40:00,36.0,36.0,35.96,35.97,2600.0,34.382,34.382,34.3438,34.3533,2600.0
2014-09-08 13:50:00,35.95,35.97,35.95,35.97,2000.0,34.3342,34.3533,34.3342,34.3533,2000.0
2014-09-08 14:00:00,35.98,36.01,35.98,35.99,2800.0,34.3629,34.3915,34.3629,34.3724,2800.0
2014-09-08 14:10:00,36.0,36.03,35.99,36.03,3200.0,34.382,34.4106,34.3724,34.4106,3200.0
2014-09-08 14:20:00,36.03,36.04,35.99,36.03,6800.0,34.4106,34.4202,34.3724,34.4106,6800.0
2014-09-08 14:30:00,36.04,36.05,36.02,36.04,15200.0,34.4202,34.4297,34.4011,34.4202,15200.0
2014-09-08 14:40:00,36.04,36.04,36.01,36.03,4800.0,34.4202,34.4202,34.3915,34.4106,4800.0
2014-09-08 14:50:00,36.03,36.05,36.02,36.02,3800.0,34.4106,34.4297,34.4011,34.4011,3800.0
2014-09-08 15:00:00,36.02,36.04,36.02,36.02,3400.0,34.4011,34.4202,34.4011,34.4011,3400.0
2014-09-08 15:10:00,36.02,36.06,36.02,36.05,8600.0,34.4011,34.4393,34.4011,34.4297,8600.0
2014-09-08 15:20:00,36.04,36.05,36.01,36.04,7400.0,34.4202,34.4297,34.3915,34.4202,7400.0
2014-09-08 15:30:00,36.03,36.08,36.03,36.08,9600.0,34.4106,34.4584,34.4106,34.4584,9600.0
2014-09-08 15:40:00,36.07,36.1,36.05,36.07,17800.0,34.4488,34.4775,34.4297,34.4488,17800.0
2014-09-08 15:50:00,36.07,36.13,36.07,36.09,36600.0,34.4488,34.5061,34.4488,34.4679,36600.0
2014-09-09 09:30:00,36.02,36.19,35.87,35.95,17000.0,34.4011,34.5634,34.2578,34.3342,17000.0
2014-09-09 09:40:00,35.96,36.0,35.89,35.94,5400.0,34.3438,34.382,34.2769,34.3247,5400.0
2014-09-09 09:50:00,35.92,35.93,35.55,35.61,45400.0,34.3056,34.3151,33.9522,34.0095,45400.0
2014-09-09 10:00:00,35.62,35.77,35.57,35.75,21800.0,34.0191,34.1623,33.9713,34.1432,21800.0
2014-09-09 10:10:00,35.77,35.77,35.7,35.71,93800.0,34.1623,34.1623,34.0955,34.105,93800.0
2014-09-09 10:20:00,35.7,35.7,35.46,35.67,103000.0,34.0955,34.0955,33.8662,34.0668,103000.0
2014-09-09 10:30:00,35.68,35.71,35.52,35.68,71000.0,34.0764,34.105,33.9236,34.0764,71000.0
2014-09-09 10:40:00,35.67,35.68,35.51,35.58,50800.0,34.0668,34.0764,33.914,33.9809,50800.0
2014-09-09 10:50:00,35.6,35.62,35.53,35.55,20600.0,34.0,34.0191,33.9331,33.9522,20600.0
2014-09-09 11:00:00,35.55,35.57,35.52,35.57,21000.0,33.9522,33.9713,33.9236,33.9713,21000.0
2014-09-09 11:10:00,35.58,35.75,35.58,35.6,37600.0,33.9809,34.1432,33.9809,34.0,37600.0
2014-09-09 11:20:00,35.6,35.69,35.51,35.63,36600.0,34.0,34.0859,33.914,34.0286,36600.0
2014-09-09 11:30:00,35.65,35.66,35.51,35.54,64400.0,34.0477,34.0573,33.914,33.9427,64400.0
2014-09-09 11:40:00,35.54,35.57,35.45,35.57,59600.0,33.9427,33.9713,33.8567,33.9713,59600.0
2014-09-09 11:50:00,35.57,35.59,35.48,35.56,25600.0,33.9713,33.9904,33.8853,33.9618,25600.0
2014-09-09 12:00:00,35.58,35.6,35.54,35.6,14400.0,33.9809,34.0,33.9427,34.0,14400.0
2014-09-09 12:10:00,35.59,35.59,35.46,35.52,35600.0,33.9904,33.9904,33.8662,33.9236,35600.0
2014-09-09 12:20:00,35.57,35.58,35.47,35.52,54200.0,33.9713,33.9809,33.8758,33.9236,54200.0
2014-09-09 12:30:00,35.52,35.6,35.47,35.52,51800.0,33.9236,34.0,33.8758,33.9236,51800.0
2014-09-09 12:40:00,35.52,35.56,35.49,35.52,50000.0,33.9236,33.9618,33.8949,33.9236,50000.0
2014-09-09 12:50:00,35.51,35.52,35.46,35.48,21400.0,33.914,33.9236,33.8662,33.8853,21400.0
2014-09-09 13:00:00,35.48,35.58,35.48,35.51,14000.0,33.8853,33.9809,33.8853,33.914,14000.0
2014-09-09 13:10:00,35.5,35.61,35.5,35.6,10000.0,33.9045,34.0095,33.9045,34.0,10000.0
2014-09-09 13:20:00,35.61,35.63,35.57,35.63,8600.0,34.0095,34.0286,33.9713,34.0286,8600.0
2014-09-09 13:30:00,35.63,35.63,35.52,35.6,44000.0,34.0286,34.0286,33.9236,34.0,44000.0
2014-09-09 13:40:00,35.59,35.66,35.53,35.59,43000.0,33.9904,34.0573,33.9331,33.9904,43000.0
2014-09-09 13:50:00,35.59,35.65,35.57,35.65,21800.0,33.9904,34.0477,33.9713,34.0477,21800.0
2014-09-09 14:00:00,35.64,35.65,35.55,35.58,49800.0,34.0382,34.0477,33.9522,33.9809,49800.0
2014-09-09 14:10:00,35.59,35.59,35.49,35.52,11400.0,33.9904,33.9904,33.8949,33.9236,11400.0
2014-09-09 14:20:00,35.52,35.55,35.49,35.51,34400.0,33.9236,33.9522,33.8949,33.914,34400.0
2014-09-09 14:30:00,35.52,35.56,35.48,35.56,25200.0,33.9236,33.9618,33.8853,33.9618,25200.0
2014-09-09 14:40:00,35.56,35.56,35.52,35.52,10200.0,33.9618,33.9618,33.9236,33.9236,10200.0
2014-09-09 14:50:00,35.54,35.63,35.54,35.62,21000.0,33.9427,34.0286,33.9427,34.0191,21000.0
2014-09-09 15:00:00,35.62,35.62,35.54,35.54,13200.0,34.0191,34.0191,33.9427,33.9427,13200.0
2014-09-09 15:10:00,35.55,35.59,35.52,35.56,15800.0,33.9522,33.9904,33.9236,33.9618,15800.0
2014-09-09 15:20:00,35.55,35.55,35.49,35.54,12000.0,33.9522,33.9522,33.8949,33.9427,12000.0
2014-09-09 15:30:00,35.54,35.57,35.52,35.55,20400.0,33.9427,33.9713,33.9236,33.9522,20400.0
2014-09-09 15:40:00,35.56,35.57,35.51,35.52,32800.0,33.9618,33.9713,33.914,33.9236,32800.0
2014-09-09 15:50:00,35.52,35.54,35.46,35.49,133000.0,33.9236,33.9427,33.8662,33.8949,133000.0
2014-09-10 09:30:00,35.41,35.56,35.35,35.49,59600.0,33.8185,33.9618,33.7612,33.8949,59600.0
2014-09-10 09:40:00,35.46,35.51,35.44,35.51,21600.0,33.8662,33.914,33.8471,33.914,21600.0
2014-09-10 09:50:00,35.51,35.51,35.42,35.46,16200.0,33.914,33.914,33.828,33.8662,16200.0
2014-09-10 10:00:00,35.46,35.47,35.41,35.45,47600.0,33.8662,33.8758,33.8185,33.8567,47600.0
2014-09-10 10:10:00,35.47,35.49,35.41,35.44,45600.0,33.8758,33.8949,33.8185,33.8471,45600.0
2014-09-10 10:20:00,35.47,35.49,35.4,35.43,48600.0,33.8758,33.8949,33.8089,33.8376,48600.0
2014-09-10 10:30:00,35.44,35.45,35.29,35.3,14600.0,33.8471,33.8567,33.7039,33.7134,14600.0
2014-09-10 10:40:00,35.31,35.45,35.31,35.37,65000.0,33.723,33.8567,33.723,33.7803,65000.0
2014-09-10 10:50:00,35.38,35.46,35.38,35.43,49200.0,33.7898,33.8662,33.7898,33.8376,49200.0
2014-09-10 11:00:00,35.42,35.43,35.32,35.42,80600.0,33.828,33.8376,33.7325,33.828,80600.0
2014-09-10 11:10:00,35.42,35.42,35.29,35.35,85800.0,33.828,33.828,33.7039,33.7612,85800.0
2014-09-10 11:20:00,35.35,35.41,35.3,35.39,50200.0,33.7612,33.8185,33.7134,33.7994,50200.0
2014-09-10 11:30:00,35.41,35.58,35.41,35.58,34400.0,33.8185,33.9809,33.8185,33.9809,34400.0
2014-09-10 11:40:00,35.58,35.59,35.52,35.56,25800.0,33.9809,33.9904,33.9236,33.9618,25800.0
2014-09-10 11:50:00,35.56,35.58,35.55,35.56,12800.0,33.9618,33.9809,33.9522,33.9618,12800.0
2014-09-10 12:00:00,35.58,35.59,35.55,35.58,27400.0,33.9809,33.9904,33.9522,33.9809,27400.0
2014-09-10 12:10:00,35.58,35.65,35.57,35.65,6800.0,33.9809,34.0477,33.9713,34.0477,6800.0
2014-09-10 12:20:00,35.67,35.73,35.65,35.72,6600.0,34.0668,34.1241,34.0477,34.1146,6600.0
2014-09-10 12:30:00,35.73,35.74,35.71,35.71,3400.0,34.1241,34.1337,34.105,34.105,3400.0
2014-09-10 12:40:00,35.72,35.74,35.7,35.74,3400.0,34.1146,34.1337,34.0955,34.1337,3400.0
2014-09-10 12:50:00,35.74,35.77,35.74,35.76,4800.0,34.1337,34.1623,34.1337,34.1528,4800.0
2014-09-10 13:00:00,35.74,35.85,35.74,35.83,8600.0,34.1337,34.2387,34.1337,34.2196,8600.0
2014-09-10 13:10:00,35.85,35.89,35.85,35.85,2400.0,34.2387,34.2769,34.2387,34.2387,2400.0
2014-09-10 13:20:00,35.86,35.87,35.82,35.85,3000.0,34.2483,34.2578,34.2101,34.2387,3000.0
2014-09-10 13:30:00,35.85,35.85,35.8,35.8,3400.0,34.2387,34.2387,34.191,34.191,3400.0
2014-09-10 13:40:00,35.8,35.81,35.76,35.81,11600.0,34.191,34.2005,34.1528,34.2005,11600.0
2014-09-10 13:50:00,35.83,35.83,35.81,35.81,1800.0,34.2196,34.2196,34.2005,34.2005,1800.0
2014-09-10 14:00:00,35.8,35.81,35.79,35.8,3000.0,34.191,34.2005,34.1814,34.191,3000.0
2014-09-10 14:10:00,35.77,35.82,35.77,35.8,3600.0,34.1623,34.2101,34.1623,34.191,3600.0
2014-09-10 14:20:00,35.8,35.82,35.79,35.79,3200.0,34.191,34.2101,34.1814,34.1814,3200.0
2014-09-10 14:30:00,35.8,35.8,35.77,35.8,5200.0,34.191,34.191,34.1623,34.191,5200.0
2014-09-10 14:40:00,35.79,35.81,35.79,35.8,4400.0,34.1814,34.2005,34.1814,34.191,4400.0
2014-09-10 14:50:00,35.81,35.83,35.79,35.79,6400.0,34.2005,34.2196,34.1814,34.1814,6400.0
2014-09-10 15:00:00,35.82,35.9,35.82,35.88,9400.0,34.2101,34.2865,34.2101,34.2674,9400.0
2014-09-10 15:10:00,35.88,35.9,35.87,35.89,8400.0,34.2674,34.2865,34.2578,34.2769,8400.0
2014-09-10 15:20:00,35.88,35.9,35.85,35.87,9200.0,34.2674,34.2865,34.2387,34.2578,9200.0
2014-09-10 15:30:00,35.88,35.89,35.85,35.88,12800.0,34.2674,34.2769,34.2387,34.2674,12800.0
2014-09-10 15:40:00,35.88,35.88,35.84,35.87,20000.0,34.2674,34.2674,34.2292,34.2578,20000.0
2014-09-10 15:50:00,35.88,35.9,35.82,35.83,55000.0,34.2674,34.2865,34.2101,34.2196,55000.0
2014-09-11 09:30:00,35.76,35.87,35.75,35.79,7200.0,34.1528,34.2578,34.1432,34.1814,7200.0
2014-09-11 09:40:00,35.74,35.78,35.63,35.7,5800.0,34.1337,34.1719,34.0286,34.0955,5800.0
2014-09-11 09:50:00,35.7,35.74,35.68,35.71,21000.0,34.0955,34.1337,34.0764,34.105,21000.0
2014-09-11 10:00:00,35.73,35.82,35.69,35.71,59000.0,34.1241,34.2101,34.0859,34.105,59000.0
2014-09-11 10:10:00,35.7,35.82,35.7,35.8,10000.0,34.0955,34.2101,34.0955,34.191,10000.0
2014-09-11 10:20:00,35.79,35.81,35.73,35.75,34800.0,34.1814,34.2005,34.1241,34.1432,34800.0
2014-09-11 10:30:00,35.69,35.69,35.62,35.63,20600.0,34.0859,34.0859,34.0191,34.0286,20600.0
2014-09-11 10:40:00,35.58,35.58,35.55,35.58,2600.0,33.9809,33.9809,33.9522,33.9809,2600.0
2014-09-11 10:50:00,35.57,35.65,35.57,35.65,17800.0,33.9713,34.0477,33.9713,34.0477,17800.0
2014-09-11 11:00:00,35.65,35.7,35.65,35.69,3400.0,34.0477,34.0955,34.0477,34.0859,3400.0
2014-09-11 11:10:00,35.68,35.69,35.65,35.67,3000.0,34.0764,34.0859,34.0477,34.0668,3000.0
2014-09-11 11:20:00,35.69,35.7,35.63,35.63,4200.0,34.0859,34.0955,34.0286,34.0286,4200.0
2014-09-11 11:30:00,35.67,35.7,35.64,35.65,21400.0,34.0668,34.0955,34.0382,34.0477,21400.0
2014-09-11 11:40:00,35.65,35.65,35.6,35.63,9000.0,34.0477,34.0477,34.0,34.0286,9000.0
2014-09-11 11:50:00,35.63,35.64,35.6,35.62,3000.0,34.0286,34.0382,34.0,34.0191,3000.0
2014-09-11 12:00:00,35.62,35.65,35.6,35.63,4400.0,34.0191,34.0477,34.0,34.0286,4400.0
2014-09-11 12:10:00,35.62,35.63,35.61,35.63,2600.0,34.0191,34.0286,34.0095,34.0286,2600.0
2014-09-11 12:20:00,35.63,35.7,35.63,35.69,4600.0,34.0286,34.0955,34.0286,34.0859,4600.0
2014-09-11 12:30:00,35.69,35.69,35.66,35.66,4200.0,34.0859,34.0859,34.0573,34.0573,4200.0
2014-09-11 12:40:00,35.67,35.67,35.63,35.63,2600.0,34.0668,34.0668,34.0286,34.0286,2600.0
2014-09-11 12:50:00,35.64,35.67,35.61,35.61,7000.0,34.0382,34.0668,34.0095,34.0095,7000.0
2014-09-11 13:00:00,35.63,35.65,35.62,35.62,6200.0,34.0286,34.0477,34.0191,34.0191,6200.0
2014-09-11 13:10:00,35.62,35.63,35.6,35.6,7000.0,34.0191,34.0286,34.0,34.0,7000.0
2014-09-11 13:20:00,35.59,35.62,35.49,35.52,7400.0,33.9904,34.0191,33.8949,33.9236,7400.0
2014-09-11 13:30:00,35.54,35.56,35.51,35.54,7000.0,33.9427,33.9618,33.914,33.9427,7000.0
2014-09-11 13:40:00,35.55,35.56,35.54,35.54,7400.0,33.9522,33.9618,33.9427,33.9427,7400.0
2014-09-11 13:50:00,35.53,35.56,35.52,35.56,4200.0,33.9331,33.9618,33.9236,33.9618,4200.0
2014-09-11 14:00:00,35.56,35.61,35.56,35.61,9600.0,33.9618,34.0095,33.9618,34.0095,9600.0
2014-09-11 14:10:00,35.6,35.62,35.59,35.62,5600.0,34.0,34.0191,33.9904,34.0191,5600.0
2014-09-11 14:20:00,35.6,35.68,35.6,35.68,6800.0,34.0,34.0764,34.0,34.0764,6800.0
2014-09-11 14:30:00,35.68,35.71,35.63,35.65,13200.0,34.0764,34.105,34.0286,34.0477,13200.0
2014-09-11 14:40:00,35.65,35.66,35.63,35.65,13200.0,34.0477,34.0573,34.0286,34.0477,13200.0
2014-09-11 14:50:00,35.63,35.65,35.62,35.64,6800.0,34.0286,34.0477,34.0191,34.0382,6800.0
2014-09-11 15:00:00,35.65,35.66,35.6,35.6,13000.0,34.0477,34.0573,34.0,34.0,13000.0
2014-09-11 15:10:00,35.6,35.64,35.6,35.64,6200.0,34.0,34.0382,34.0,34.0382,6200.0
2014-09-11 15:20:00,35.63,35.7,35.63,35.66,267000.0,34.0286,34.0955,34.0286,34.0573,267000.0
2014-09-11 15:30:00,35.65,35.7,35.65,35.69,40400.0,34.0477,34.0955,34.0477,34.0859,40400.0
2014-09-11 15:40:00,35.7,35.7,35.66,35.68,33000.0,34.0955,34.0955,34.0573,34.0764,33000.0
2014-09-11 15:50:00,35.68,35.7,35.66,35.67,79000.0,34.0764,34.0955,34.0573,34.0668,79000.0
2014-09-12 09:30:00,35.68,35.82,35.42,35.42,66200.0,34.0764,34.2101,33.828,33.828,66200.0
2014-09-12 09:40:00,35.42,35.47,35.38,35.42,13600.0,33.828,33.8758,33.7898,33.828,13600.0
2014-09-12 09:50:00,35.43,35.49,35.35,35.35,25600.0,33.8376,33.8949,33.7612,33.7612,25600.0
2014-09-12 10:00:00,35.41,35.46,35.35,35.42,27200.0,33.8185,33.8662,33.7612,33.828,27200.0
2014-09-12 10:10:00,35.44,35.45,35.38,35.42,32200.0,33.8471,33.8567,33.7898,33.828,32200.0
2014-09-12 10:20:00,35.42,35.45,35.38,35.38,5200.0,33.828,33.8567,33.7898,33.7898,5200.0
2014-09-12 10:30:00,35.42,35.48,35.38,35.39,8400.0,33.828,33.8853,33.7898,33.7994,8400.0
2014-09-12 10:40:00,35.41,35.46,35.3,35.35,59600.0,33.8185,33.8662,33.7134,33.7612,59600.0
2014-09-12 10:50:00,35.33,35.41,35.3,35.37,28200.0,33.7421,33.8185,33.7134,33.7803,28200.0
2014-09-12 11:00:00,35.35,35.37,35.34,35.36,16600.0,33.7612,33.7803,33.7516,33.7707,16600.0
2014-09-12 11:10:00,35.36,35.37,35.29,35.35,5800.0,33.7707,33.7803,33.7039,33.7612,5800.0
2014-09-12 11:20:00,35.37,35.38,35.29,35.35,17600.0,33.7803,33.7898,33.7039,33.7612,17600.0
2014-09-12 11:30:00,35.33,35.37,35.31,35.33,10600.0,33.7421,33.7803,33.723,33.7421,10600.0
2014-09-12 11:40:00,35.33,35.37,35.31,35.31,5400.0,33.7421,33.7803,33.723,33.723,5400.0
2014-09-12 11:50:00,35.29,35.33,35.28,35.33,5800.0,33.7039,33.7421,33.6943,33.7421,5800.0
2014-09-12 12:00:00,35.32,35.33,35.28,35.33,10200.0,33.7325,33.7421,33.6943,33.7421,10200.0
2014-09-12 12:10:00,35.33,35.34,35.3,35.34,5600.0,33.7421,33.7516,33.7134,33.7516,5600.0
2014-09-12 12:20:00,35.34,35.34,35.3,35.32,40800.0,33.7516,33.7516,33.7134,33.7325,40800.0
2014-09-12 12:30:00,35.32,35.32,35.26,35.27,8600.0,33.7325,33.7325,33.6752,33.6848,8600.0
2014-09-12 12:40:00,35.3,35.32,35.3,35.32,3000.0,33.7134,33.7325,33.7134,33.7325,3000.0
2014-09-12 12:50:00,35.32,35.35,35.29,35.35,7200.0,33.7325,33.7612,33.7039,33.7612,7200.0
2014-09-12 13:00:00,35.34,35.39,35.31,35.39,7200.0,33.7516,33.7994,33.723,33.7994,7200.0
2014-09-12 13:10:00,35.38,35.38,35.31,35.32,11400.0,33.7898,33.7898,33.723,33.7325,11400.0
2014-09-12 13:20:00,35.32,35.32,35.26,35.32,7800.0,33.7325,33.7325,33.6752,33.7325,7800.0
2014-09-12 13:30:00,35.33,35.35,35.32,35.32,8400.0,33.7421,33.7612,33.7325,33.7325,8400.0
2014-09-12 13:40:00,35.31,35.37,35.31,35.35,7400.0,33.723,33.7803,33.723,33.7612,7400.0
2014-09-12 13:50:00,35.35,35.39,35.35,35.37,7800.0,33.7612,33.7994,33.7612,33.7803,7800.0
2014-09-12 14:00:00,35.35,35.42,35.35,35.42,9400.0,33.7612,33.828,33.7612,33.828,9400.0
2014-09-12 14:10:00,35.43,35.47,35.39,35.39,8400.0,33.8376,33.8758,33.7994,33.7994,8400.0
2014-09-12 14:20:00,35.4,35.44,35.39,35.42,55200.0,33.8089,33.8471,33.7994,33.828,55200.0
2014-09-12 14:30:00,35.41,35.46,35.41,35.42,13800.0,33.8185,33.8662,33.8185,33.828,13800.0
2014-09-12 14:40:00,35.42,35.45,35.4,35.44,16400.0,33.828,33.8567,33.8089,33.8471,16400.0
2014-09-12 14:50:00,35.45,35.45,35.42,35.42,11400.0,33.8567,33.8567,33.828,33.828,11400.0
2014-09-12 15:00:00,35.43,35.49,35.43,35.47,32400.0,33.8376,33.8949,33.8376,33.8758,32400.0
2014-09-12 15:10:00,35.47,35.49,35.46,35.49,28600.0,33.8758,33.8949,33.8662,33.8949,28600.0
2014-09-12 15:20:00,35.5,35.53,35.48,35.53,15400.0,33.9045,33.9331,33.8853,33.9331,15400.0
2014-09-12 15:30:00,35.53,35.56,35.52,35.55,27400.0,33.9331,33.9618,33.9236,33.9522,27400.0
2014-09-12 15:40:00,35.56,35.57,35.51,35.55,43000.0,33.9618,33.9713,33.914,33.9522,43000.0
2014-09-12 15:50:00,35.55,35.57,35.51,35.52,59600.0,33.9522,33.9713,33.914,33.9236,59600.0
2014-09-15 09:30:00,35.53,35.62,35.37,35.38,9000.0,33.9331,34.0191,33.7803,33.7898,9000.0
2014-09-15 09:40:00,35.38,35.53,35.38,35.45,21600.0,33.7898,33.9331,33.7898,33.8567,21600.0
2014-09-15 09:50:00,35.43,35.5,35.31,35.4,8800.0,33.8376,33.9045,33.723,33.8089,8800.0
2014-09-15 10:00:00,35.41,35.43,35.34,35.4,14800.0,33.8185,33.8376,33.7516,33.8089,14800.0
2014-09-15 10:10:00,35.42,35.45,35.36,35.38,5000.0,33.828,33.8567,33.7707,33.7898,5000.0
2014-09-15 10:20:00,35.38,35.41,35.33,35.38,42600.0,33.7898,33.8185,33.7421,33.7898,42600.0
2014-09-15 10:30:00,35.39,35.43,35.35,35.38,6400.0,33.7994,33.8376,33.7612,33.7898,6400.0
2014-09-15 10:40:00,35.38,35.38,35.31,35.37,2000.0,33.7898,33.7898,33.723,33.7803,2000.0
2014-09-15 10:50:00,35.35,35.4,35.33,35.39,8800.0,33.7612,33.8089,33.7421,33.7994,8800.0
2014-09-15 11:00:00,35.37,35.4,35.35,35.38,11800.0,33.7803,33.8089,33.7612,33.7898,11800.0
2014-09-15 11:10:00,35.37,35.4,35.31,35.31,26800.0,33.7803,33.8089,33.723,33.723,26800.0
2014-09-15 11:20:00,35.31,35.34,35.27,35.3,23000.0,33.723,33.7516,33.6848,33.7134,23000.0
2014-09-15 11:30:00,35.28,35.35,35.28,35.35,9200.0,33.6943,33.7612,33.6943,33.7612,9200.0
2014-09-15 11:40:00,35.35,35.37,35.26,35.28,16200.0,33.7612,33.7803,33.6752,33.6943,16200.0
2014-09-15 11:50:00,35.31,35.33,35.27,35.27,20200.0,33.723,33.7421,33.6848,33.6848,20200.0
2014-09-15 12:00:00,35.29,35.34,35.29,35.34,20200.0,33.7039,33.7516,33.7039,33.7516,20200.0
2014-09-15 12:10:00,35.34,35.36,35.29,35.3,11800.0,33.7516,33.7707,33.7039,33.7134,11800.0
2014-09-15 12:20:00,35.3,35.35,35.29,35.34,5400.0,33.7134,33.7612,33.7039,33.7516,5400.0
2014-09-15 12:30:00,35.31,35.38,35.31,35.35,21800.0,33.723,33.7898,33.723,33.7612,21800.0
2014-09-15 12:40:00,35.37,35.43,35.37,35.43,15000.0,33.7803,33.8376,33.7803,33.8376,15000.0
2014-09-15 12:50:00,35.42,35.49,35.42,35.45,4200.0,33.828,33.8949,33.828,33.8567,4200.0
2014-09-15 13:00:00,35.45,35.5,35.45,35.5,4200.0,33.8567,33.9045,33.8567,33.9045,4200.0
2014-09-15 13:10:00,35.49,35.52,35.46,35.49,3600.0,33.8949,33.9236,33.8662,33.8949,3600.0
2014-09-15 13:20:00,35.47,35.5,35.46,35.47,8200.0,33.8758,33.9045,33.8662,33.8758,8200.0
2014-09-15 13:30:00,35.47,35.49,35.44,35.45,2400.0,33.8758,33.8949,33.8471,33.8567,2400.0
2014-09-15 13:40:00,35.45,35.49,35.43,35.45,6400.0,33.8567,33.8949,33.8376,33.8567,6400.0
2014-09-15 13:50:00,35.44,35.44,35.35,35.36,5400.0,33.8471,33.8471,33.7612,33.7707,5400.0
2014-09-15 14:00:00,35.37,35.38,35.33,35.33,5200.0,33.7803,33.7898,33.7421,33.7421,5200.0
2014-09-15 14:10:00,35.33,35.34,35.31,35.34,5200.0,33.7421,33.7516,33.723,33.7516,5200.0
2014-09-15 14:20:00,35.33,35.43,35.31,35.43,11200.0,33.7421,33.8376,33.723,33.8376,11200.0
2014-09-15 14:30:00,35.46,35.55,35.45,35.54,11800.0,33.8662,33.9522,33.8567,33.9427,11800.0
2014-09-15 14:40:00,35.52,35.55,35.48,35.49,10000.0,33.9236,33.9522,33.8853,33.8949,10000.0
2014-09-15 14:50:00,35.48,35.5,35.47,35.48,5400.0,33.8853,33.9045,33.8758,33.8853,5400.0
2014-09-15 15:00:00,35.49,35.52,35.49,35.52,8000.0,33.8949,33.9236,33.8949,33.9236,8000.0
2014-09-15 15:10:00,35.51,35.52,35.48,35.51,10200.0,33.914,33.9236,33.8853,33.914,10200.0
2014-09-15 15:20:00,35.52,35.53,35.49,35.51,8200.0,33.9236,33.9331,33.8949,33.914,8200.0
2014-09-15 15:30:00,35.54,35.55,35.51,35.52,11400.0,33.9427,33.9522,33.914,33.9236,11400.0
2014-09-15 15:40:00,35.52,35.53,35.47,35.49,46200.0,33.9236,33.9331,33.8758,33.8949,46200.0
2014-09-15 15:50:00,35.49,35.51,35.44,35.46,135600.0,33.8949,33.914,33.8471,33.8662,135600.0
2014-09-16 09:30:00,35.27,35.48,35.04,35.41,31200.0,33.6848,33.8853,33.4651,33.8185,31200.0
2014-09-16 09:40:00,35.33,35.65,35.31,35.6,40200.0,33.7421,34.0477,33.723,34.0,40200.0
2014-09-16 09:50:00,35.6,35.69,35.59,35.66,27800.0,34.0,34.0859,33.9904,34.0573,27800.0
2014-09-16 10:00:00,35.66,35.88,35.66,35.87,43400.0,34.0573,34.2674,34.0573,34.2578,43400.0
2014-09-16 10:10:00,35.85,35.94,35.84,35.88,30000.0,34.2387,34.3247,34.2292,34.2674,30000.0
2014-09-16 10:20:00,35.88,35.92,35.77,35.77,30800.0,34.2674,34.3056,34.1623,34.1623,30800.0
2014-09-16 10:30:00,35.77,35.8,35.65,35.72,24200.0,34.1623,34.191,34.0477,34.1146,24200.0
2014-09-16 10:40:00,35.72,35.76,35.64,35.76,18200.0,34.1146,34.1528,34.0382,34.1528,18200.0
2014-09-16 10:50:00,35.76,35.76,35.62,35.65,45200.0,34.1528,34.1528,34.0191,34.0477,45200.0
2014-09-16 11:00:00,35.64,35.64,35.51,35.54,24800.0,34.0382,34.0382,33.914,33.9427,24800.0
2014-09-16 11:10:00,35.54,35.59,35.52,35.52,19800.0,33.9427,33.9904,33.9236,33.9236,19800.0
2014-09-16 11:20:00,35.54,35.7,35.52,35.7,16000.0,33.9427,34.0955,33.9236,34.0955,16000.0
2014-09-16 11:30:00,35.7,35.74,35.63,35.63,34800.0,34.0955,34.1337,34.0286,34.0286,34800.0
2014-09-16 11:40:00,35.63,35.64,35.58,35.63,13600.0,34.0286,34.0382,33.9809,34.0286,13600.0
2014-09-16 11:50:00,35.64,35.66,35.59,35.59,14400.0,34.0382,34.0573,33.9904,33.9904,14400.0
2014-09-16 12:00:00,35.6,35.62,35.58,35.58,9800.0,34.0,34.0191,33.9809,33.9809,9800.0
2014-09-16 12:10:00,35.58,35.6,35.57,35.58,17000.0,33.9809,34.0,33.9713,33.9809,17000.0
2014-09-16 12:20:00,35.59,35.68,35.59,35.65,9800.0,33.9904,34.0764,33.9904,34.0477,9800.0
2014-09-16 12:30:00,35.65,35.7,35.65,35.67,20000.0,34.0477,34.0955,34.0477,34.0668,20000.0
2014-09-16 12:40:00,35.67,35.67,35.63,35.65,12000.0,34.0668,34.0668,34.0286,34.0477,12000.0
2014-09-16 12:50:00,35.65,35.66,35.63,35.65,11800.0,34.0477,34.0573,34.0286,34.0477,11800.0
2014-09-16 13:00:00,35.66,35.7,35.63,35.68,18000.0,34.0573,34.0955,34.0286,34.0764,18000.0
2014-09-16 13:10:00,35.67,35.71,35.66,35.71,14000.0,34.0668,34.105,34.0573,34.105,14000.0
2014-09-16 13:20:00,35.71,35.77,35.71,35.74,64000.0,34.105,34.1623,34.105,34.1337,64000.0
2014-09-16 13:30:00,35.74,35.81,35.74,35.8,19200.0,34.1337,34.2005,34.1337,34.191,19200.0
2014-09-16 13:40:00,35.8,35.8,35.77,35.78,13800.0,34.191,34.191,34.1623,34.1719,13800.0
2014-09-16 13:50:00,35.78,35.81,35.77,35.79,15800.0,34.1719,34.2005,34.1623,34.1814,15800.0
2014-09-16 14:00:00,35.79,35.8,35.76,35.76,18800.0,34.1814,34.191,34.1528,34.1528,18800.0
2014-09-16 14:10:00,35.76,35.79,35.73,35.74,27400.0,34.1528,34.1814,34.1241,34.1337,27400.0
2014-09-16 14:20:00,35.73,35.78,35.72,35.77,20800.0,34.1241,34.1719,34.1146,34.1623,20800.0
2014-09-16 14:30:00,35.77,35.79,35.76,35.77,25800.0,34.1623,34.1814,34.1528,34.1623,25800.0
2014-09-16 14:40:00,35.77,35.83,35.76,35.81,32800.0,34.1623,34.2196,34.1528,34.2005,32800.0
2014-09-16 14:50:00,35.82,35.85,35.82,35.83,24600.0,34.2101,34.2387,34.2101,34.2196,24600.0
2014-09-16 15:00:00,35.82,35.88,35.82,35.87,21200.0,34.2101,34.2674,34.2101,34.2578,21200.0
2014-09-16 15:10:00,35.87,35.87,35.84,35.87,25200.0,34.2578,34.2578,34.2292,34.2578,25200.0
2014-09-16 15:20:00,35.87,35.87,35.81,35.83,29600.0,34.2578,34.2578,34.2005,34.2196,29600.0
2014-09-16 15:30:00,35.84,35.84,35.8,35.81,22000.0,34.2292,34.2292,34.191,34.2005,22000.0
2014-09-16 15:40:00,35.82,35.83,35.8,35.81,36200.0,34.2101,34.2196,34.191,34.2005,36200.0
2014-09-16 15:50:00,35.81,35.81,35.72,35.77,91600.0,34.2005,34.2005,34.1146,34.1623,91600.0
2014-09-17 09:30:00,35.74,35.93,35.58,35.87,25000.0,34.1337,34.3151,33.9809,34.2578,25000.0
2014-09-17 09:40:00,36.0,36.0,35.77,35.77,9400.0,34.382,34.382,34.1623,34.1623,9400.0
2014-09-17 09:50:00,35.76,35.92,35.7,35.88,56800.0,34.1528,34.3056,34.0955,34.2674,56800.0
2014-09-17 10:00:00,35.91,35.91,35.81,35.82,21600.0,34.296,34.296,34.2005,34.2101,21600.0
2014-09-17 10:10:00,35.79,35.83,35.79,35.83,3200.0,34.1814,34.2196,34.1814,34.2196,3200.0
2014-09-17 10:20:00,35.83,35.88,35.82,35.85,7600.0,34.2196,34.2674,34.2101,34.2387,7600.0
2014-09-17 10:30:00,35.86,35.88,35.78,35.8,36400.0,34.2483,34.2674,34.1719,34.191,36400.0
2014-09-17 10:40:00,35.82,35.88,35.8,35.88,8200.0,34.2101,34.2674,34.191,34.2674,8200.0
2014-09-17 10:50:00,35.86,35.86,35.77,35.83,5400.0,34.2483,34.2483,34.1623,34.2196,5400.0
2014-09-17 11:00:00,35.82,35.86,35.81,35.83,3600.0,34.2101,34.2483,34.2005,34.2196,3600.0
2014-09-17 11:10:00,35.84,35.87,35.82,35.85,7800.0,34.2292,34.2578,34.2101,34.2387,7800.0
2014-09-17 11:20:00,35.85,35.85,35.8,35.81,6800.0,34.2387,34.2387,34.191,34.2005,6800.0
2014-09-17 11:30:00,35.82,35.82,35.78,35.8,5000.0,34.2101,34.2101,34.1719,34.191,5000.0
2014-09-17 11:40:00,35.8,35.81,35.76,35.77,15600.0,34.191,34.2005,34.1528,34.1623,15600.0
2014-09-17 11:50:00,35.77,35.77,35.7,35.71,5400.0,34.1623,34.1623,34.0955,34.105,5400.0
2014-09-17 12:00:00,35.72,35.74,35.71,35.72,7800.0,34.1146,34.1337,34.105,34.1146,7800.0
2014-09-17 12:10:00,35.7,35.7,35.69,35.69,1800.0,34.0955,34.0955,34.0859,34.0859,1800.0
2014-09-17 12:20:00,35.69,35.69,35.65,35.67,8800.0,34.0859,34.0859,34.0477,34.0668,8800.0
2014-09-17 12:30:00,35.67,35.68,35.66,35.67,6400.0,34.0668,34.0764,34.0573,34.0668,6400.0
2014-09-17 12:40:00,35.68,35.72,35.68,35.69,6000.0,34.0764,34.1146,34.0764,34.0859,6000.0
2014-09-17 12:50:00,35.68,35.72,35.68,35.69,7800.0,34.0764,34.1146,34.0764,34.0859,7800.0
2014-09-17 13:00:00,35.69,35.71,35.69,35.69,6000.0,34.0859,34.105,34.0859,34.0859,6000.0
2014-09-17 13:10:00,35.7,35.72,35.7,35.7,3200.0,34.0955,34.1146,34.0955,34.0955,3200.0
2014-09-17 13:20:00,35.69,35.69,35.67,35.68,7800.0,34.0859,34.0859,34.0668,34.0764,7800.0
2014-09-17 13:30:00,35.68,35.68,35.66,35.68,5000.0,34.0764,34.0764,34.0573,34.0764,5000.0
2014-09-17 13:40:00,35.68,35.71,35.67,35.7,7400.0,34.0764,34.105,34.0668,34.0955,7400.0
2014-09-17 13:50:00,35.71,35.74,35.7,35.74,7200.0,34.105,34.1337,34.0955,34.1337,7200.0
2014-09-17 14:00:00,35.74,35.82,35.58,35.75,25000.0,34.1337,34.2101,33.9809,34.1432,25000.0
2014-09-17 14:10:00,35.8,35.98,35.8,35.86,13400.0,34.191,34.3629,34.191,34.2483,13400.0
2014-09-17 14:20:00,35.88,35.91,35.87,35.88,7600.0,34.2674,34.296,34.2578,34.2674,7600.0
2014-09-17 14:30:00,35.9,35.91,35.8,35.81,6200.0,34.2865,34.296,34.191,34.2005,6200.0
2014-09-17 14:40:00,35.82,35.82,35.71,35.75,22600.0,34.2101,34.2101,34.105,34.1432,22600.0
2014-09-17 14:50:00,35.76,35.82,35.72,35.79,15200.0,34.1528,34.2101,34.1146,34.1814,15200.0
2014-09-17 15:00:00,35.8,35.91,35.79,35.88,18200.0,34.191,34.296,34.1814,34.2674,18200.0
2014-09-17 15:10:00,35.88,35.92,35.87,35.87,12600.0,34.2674,34.3056,34.2578,34.2578,12600.0
2014-09-17 15:20:00,35.87,35.88,35.77,35.85,23000.0,34.2578,34.2674,34.1623,34.2387,23000.0
2014-09-17 15:30:00,35.85,35.85,35.72,35.72,14400.0,34.2387,34.2387,34.1146,34.1146,14400.0
2014-09-17 15:40:00,35.73,35.77,35.69,35.69,21600.0,34.1241,34.1623,34.0859,34.0859,21600.0
2014-09-17 15:50:00,35.7,35.72,35.69,35.71,38000.0,34.0955,34.1146,34.0859,34.105,38000.0
2014-09-18 09:30:00,35.83,35.97,35.76,35.76,126800.0,34.2196,34.3533,34.1528,34.1528,126800.0
2014-09-18 09:40:00,35.76,35.91,35.74,35.88,28400.0,34.1528,34.296,34.1337,34.2674,28400.0
2014-09-18 09:50:00,35.95,36.09,35.95,36.01,2600.0,34.3342,34.4679,34.3342,34.3915,2600.0
2014-09-18 10:00:00,36.02,36.1,36.01,36.09,24400.0,34.4011,34.4775,34.3915,34.4679,24400.0
2014-09-18 10:10:00,36.09,36.14,36.05,36.05,14800.0,34.4679,34.5157,34.4297,34.4297,14800.0
2014-09-18 10:20:00,36.05,36.07,35.96,35.96,5200.0,34.4297,34.4488,34.3438,34.3438,5200.0
2014-09-18 10:30:00,35.98,36.08,35.97,36.04,7600.0,34.3629,34.4584,34.3533,34.4202,7600.0
2014-09-18 10:40:00,36.05,36.1,36.0,36.08,10200.0,34.4297,34.4775,34.382,34.4584,10200.0
2014-09-18 10:50:00,36.06,36.1,36.01,36.04,18800.0,34.4393,34.4775,34.3915,34.4202,18800.0
2014-09-18 11:00:00,36.03,36.03,35.97,36.0,4600.0,34.4106,34.4106,34.3533,34.382,4600.0
2014-09-18 11:10:00,35.99,35.99,35.97,35.97,4400.0,34.3724,34.3724,34.3533,34.3533,4400.0
2014-09-18 11:20:00,35.98,35.98,35.9,35.97,22200.0,34.3629,34.3629,34.2865,34.3533,22200.0
2014-09-18 11:30:00,35.99,36.07,35.99,36.04,27600.0,34.3724,34.4488,34.3724,34.4202,27600.0
2014-09-18 11:40:00,36.02,36.04,36.02,36.02,2800.0,34.4011,34.4202,34.4011,34.4011,2800.0
2014-09-18 11:50:00,36.02,36.05,36.0,36.04,4600.0,34.4011,34.4297,34.382,34.4202,4600.0
2014-09-18 12:00:00,36.03,36.04,35.99,36.01,7000.0,34.4106,34.4202,34.3724,34.3915,7000.0
2014-09-18 12:10:00,36.02,36.05,36.01,36.05,5800.0,34.4011,34.4297,34.3915,34.4297,5800.0
2014-09-18 12:20:00,36.04,36.13,36.04,36.11,11800.0,34.4202,34.5061,34.4202,34.487,11800.0
2014-09-18 12:30:00,36.11,36.18,36.11,36.16,10800.0,34.487,34.5539,34.487,34.5348,10800.0
2014-09-18 12:40:00,36.13,36.14,36.1,36.1,4800.0,34.5061,34.5157,34.4775,34.4775,4800.0
2014-09-18 12:50:00,36.1,36.1,36.04,36.06,8000.0,34.4775,34.4775,34.4202,34.4393,8000.0
2014-09-18 13:00:00,36.08,36.09,36.08,36.09,2400.0,34.4584,34.4679,34.4584,34.4679,2400.0
2014-09-18 13:10:00,36.09,36.09,36.08,36.09,3800.0,34.4679,34.4679,34.4584,34.4679,3800.0
2014-09-18 13:20:00,36.09,36.1,36.08,36.1,3600.0,34.4679,34.4775,34.4584,34.4775,3600.0
2014-09-18 13:30:00,36.1,36.1,36.05,36.05,8000.0,34.4775,34.4775,34.4297,34.4297,8000.0
2014-09-18 13:40:00,36.05,36.05,36.01,36.01,10000.0,34.4297,34.4297,34.3915,34.3915,10000.0
2014-09-18 13:50:00,36.0,36.01,35.94,35.95,9200.0,34.382,34.3915,34.3247,34.3342,9200.0
2014-09-18 14:00:00,35.96,35.99,35.96,35.99,2200.0,34.3438,34.3724,34.3438,34.3724,2200.0
2014-09-18 14:10:00,35.99,36.02,35.99,36.01,2400.0,34.3724,34.4011,34.3724,34.3915,2400.0
2014-09-18 14:20:00,36.0,36.0,35.97,36.0,4000.0,34.382,34.382,34.3533,34.382,4000.0
2014-09-18 14:30:00,36.01,36.02,35.99,35.99,5800.0,34.3915,34.4011,34.3724,34.3724,5800.0
2014-09-18 14:40:00,35.99,35.99,35.95,35.96,10000.0,34.3724,34.3724,34.3342,34.3438,10000.0
2014-09-18 14:50:00,35.95,35.95,35.88,35.88,13400.0,34.3342,34.3342,34.2674,34.2674,13400.0
2014-09-18 15:00:00,35.9,35.92,35.87,35.92,13000.0,34.2865,34.3056,34.2578,34.3056,13000.0
2014-09-18 15:10:00,35.93,35.94,35.92,35.93,9600.0,34.3151,34.3247,34.3056,34.3151,9600.0
2014-09-18 15:20:00,35.93,35.93,35.88,35.91,18600.0,34.3151,34.3151,34.2674,34.296,18600.0
2014-09-18 15:30:00,35.91,35.95,35.9,35.94,19000.0,34.296,34.3342,34.2865,34.3247,19000.0
2014-09-18 15:40:00,35.94,35.94,35.87,35.9,43800.0,34.3247,34.3247,34.2578,34.2865,43800.0
2014-09-18 15:50:00,35.9,35.94,35.89,35.92,98200.0,34.2865,34.3247,34.2769,34.3056,98200.0
2014-09-19 09:30:00,36.13,36.15,35.99,36.05,139600.0,34.5061,34.5252,34.3724,34.4297,139600.0
2014-09-19 09:40:00,36.04,36.08,35.86,35.92,30800.0,34.4202,34.4584,34.2483,34.3056,30800.0
2014-09-19 09:50:00,35.94,35.96,35.87,35.88,24800.0,34.3247,34.3438,34.2578,34.2674,24800.0
2014-09-19 10:00:00,35.91,35.91,35.82,35.82,10000.0,34.296,34.296,34.2101,34.2101,10000.0
2014-09-19 10:10:00,35.82,35.87,35.82,35.84,7800.0,34.2101,34.2578,34.2101,34.2292,7800.0
2014-09-19 10:20:00,35.84,35.87,35.82,35.84,11800.0,34.2292,34.2578,34.2101,34.2292,11800.0
2014-09-19 10:30:00,35.83,35.83,35.78,35.81,5800.0,34.2196,34.2196,34.1719,34.2005,5800.0
2014-09-19 10:40:00,35.8,35.8,35.76,35.79,6600.0,34.191,34.191,34.1528,34.1814,6600.0
2014-09-19 10:50:00,35.79,35.81,35.75,35.8,6200.0,34.1814,34.2005,34.1432,34.191,6200.0
2014-09-19 11:00:00,35.77,35.85,35.77,35.85,15200.0,34.1623,34.2387,34.1623,34.2387,15200.0
2014-09-19 11:10:00,35.83,35.85,35.8,35.83,14600.0,34.2196,34.2387,34.191,34.2196,14600.0
2014-09-19 11:20:00,35.82,35.85,35.8,35.81,11200.0,34.2101,34.2387,34.191,34.2005,11200.0
2014-09-19 11:30:00,35.81,35.81,35.73,35.75,10000.0,34.2005,34.2005,34.1241,34.1432,10000.0
2014-09-19 11:40:00,35.74,35.79,35.74,35.74,6800.0,34.1337,34.1814,34.1337,34.1337,6800.0
2014-09-19 11:50:00,35.74,35.77,35.73,35.75,6600.0,34.1337,34.1623,34.1241,34.1432,6600.0
2014-09-19 12:00:00,35.75,35.75,35.66,35.68,8600.0,34.1432,34.1432,34.0573,34.0764,8600.0
2014-09-19 12:10:00,35.68,35.71,35.63,35.63,9400.0,34.0764,34.105,34.0286,34.0286,9400.0
2014-09-19 12:20:00,35.65,35.68,35.63,35.67,13000.0,34.0477,34.0764,34.0286,34.0668,13000.0
2014-09-19 12:30:00,35.66,35.67,35.65,35.66,6600.0,34.0573,34.0668,34.0477,34.0573,6600.0
2014-09-19 12:40:00,35.65,35.65,35.61,35.65,7000.0,34.0477,34.0477,34.0095,34.0477,7000.0
2014-09-19 12:50:00,35.63,35.63,35.6,35.6,4200.0,34.0286,34.0286,34.0,34.0,4200.0
2014-09-19 13:00:00,35.64,35.65,35.6,35.63,4800.0,34.0382,34.0477,34.0,34.0286,4800.0
2014-09-19 13:10:00,35.62,35.63,35.54,35.56,17600.0,34.0191,34.0286,33.9427,33.9618,17600.0
2014-09-19 13:20:00,35.55,35.57,35.52,35.53,16000.0,33.9522,33.9713,33.9236,33.9331,16000.0
2014-09-19 13:30:00,35.55,35.6,35.52,35.52,34200.0,33.9522,34.0,33.9236,33.9236,34200.0
2014-09-19 13:40:00,35.52,35.59,35.45,35.59,24600.0,33.9236,33.9904,33.8567,33.9904,24600.0
2014-09-19 13:50:00,35.59,35.63,35.58,35.58,23600.0,33.9904,34.0286,33.9809,33.9809,23600.0
2014-09-19 14:00:00,35.58,35.63,35.58,35.63,27000.0,33.9809,34.0286,33.9809,34.0286,27000.0
2014-09-19 14:10:00,35.65,35.65,35.54,35.58,28800.0,34.0477,34.0477,33.9427,33.9809,28800.0
2014-09-19 14:20:00,35.6,35.66,35.6,35.66,21600.0,34.0,34.0573,34.0,34.0573,21600.0
2014-09-19 14:30:00,35.63,35.68,35.63,35.68,18400.0,34.0286,34.0764,34.0286,34.0764,18400.0
2014-09-19 14:40:00,35.69,35.69,35.63,35.67,20400.0,34.0859,34.0859,34.0286,34.0668,20400.0
2014-09-19 14:50:00,35.69,35.73,35.68,35.72,17800.0,34.0859,34.1241,34.0764,34.1146,17800.0
2014-09-19 15:00:00,35.73,35.77,35.73,35.77,14200.0,34.1241,34.1623,34.1241,34.1623,14200.0
2014-09-19 15:10:00,35.77,35.8,35.74,35.74,20600.0,34.1623,34.191,34.1337,34.1337,20600.0
2014-09-19 15:20:00,35.74,35.74,35.63,35.64,37200.0,34.1337,34.1337,34.0286,34.0382,37200.0
2014-09-19 15:30:00,35.65,35.71,35.6,35.64,53400.0,34.0477,34.105,34.0,34.0382,53400.0
2014-09-19 15:40:00,35.63,35.67,35.59,35.6,71600.0,34.0286,34.0668,33.9904,34.0,71600.0
2014-09-19 15:50:00,35.6,35.61,35.49,35.51,234200.0,34.0,34.0095,33.8949,33.914,234200.0
2014-09-22 09:30:00,35.43,35.44,35.31,35.32,11000.0,33.8376,33.8471,33.723,33.7325,11000.0
2014-09-22 09:40:00,35.32,35.41,35.24,35.41,35400.0,33.7325,33.8185,33.6561,33.8185,35400.0
2014-09-22 09:50:00,35.43,35.64,35.43,35.64,69000.0,33.8376,34.0382,33.8376,34.0382,69000.0
2014-09-22 10:00:00,35.63,35.92,35.58,35.89,56000.0,34.0286,34.3056,33.9809,34.2769,56000.0
2014-09-22 10:10:00,35.88,35.88,35.52,35.52,24800.0,34.2674,34.2674,33.9236,33.9236,24800.0
2014-09-22 10:20:00,35.54,35.54,35.46,35.51,44800.0,33.9427,33.9427,33.8662,33.914,44800.0
2014-09-22 10:30:00,35.5,35.56,35.46,35.53,21600.0,33.9045,33.9618,33.8662,33.9331,21600.0
2014-09-22 10:40:00,35.52,35.52,35.41,35.42,9600.0,33.9236,33.9236,33.8185,33.828,9600.0
2014-09-22 10:50:00,35.41,35.42,35.35,35.38,4600.0,33.8185,33.828,33.7612,33.7898,4600.0
2014-09-22 11:00:00,35.4,35.42,35.36,35.4,5800.0,33.8089,33.828,33.7707,33.8089,5800.0
2014-09-22 11:10:00,35.38,35.4,35.36,35.38,6800.0,33.7898,33.8089,33.7707,33.7898,6800.0
2014-09-22 11:20:00,35.42,35.49,35.42,35.47,10400.0,33.828,33.8949,33.828,33.8758,10400.0
2014-09-22 11:30:00,35.48,35.48,35.45,35.45,8400.0,33.8853,33.8853,33.8567,33.8567,8400.0
2014-09-22 11:40:00,35.45,35.47,35.38,35.38,7800.0,33.8567,33.8758,33.7898,33.7898,7800.0
2014-09-22 11:50:00,35.4,35.41,35.34,35.35,14000.0,33.8089,33.8185,33.7516,33.7612,14000.0
2014-09-22 12:00:00,35.35,35.42,35.32,35.42,13200.0,33.7612,33.828,33.7325,33.828,13200.0
2014-09-22 12:10:00,35.41,35.45,35.41,35.43,14000.0,33.8185,33.8567,33.8185,33.8376,14000.0
2014-09-22 12:20:00,35.44,35.44,35.41,35.42,7600.0,33.8471,33.8471,33.8185,33.828,7600.0
2014-09-22 12:30:00,35.41,35.41,35.37,35.38,4000.0,33.8185,33.8185,33.7803,33.7898,4000.0
2014-09-22 12:40:00,35.38,35.43,35.36,35.42,6800.0,33.7898,33.8376,33.7707,33.828,6800.0
2014-09-22 12:50:00,35.41,35.41,35.38,35.38,4200.0,33.8185,33.8185,33.7898,33.7898,4200.0
2014-09-22 13:00:00,35.38,35.4,35.36,35.4,4200.0,33.7898,33.8089,33.7707,33.8089,4200.0
2014-09-22 13:10:00,35.38,35.38,35.34,35.34,9000.0,33.7898,33.7898,33.7516,33.7516,9000.0
2014-09-22 13:20:00,35.34,35.39,35.31,35.38,6200.0,33.7516,33.7994,33.723,33.7898,6200.0
2014-09-22 13:30:00,35.38,35.39,35.37,35.37,5400.0,33.7898,33.7994,33.7803,33.7803,5400.0
2014-09-22 13:40:00,35.38,35.38,35.35,35.35,7000.0,33.7898,33.7898,33.7612,33.7612,7000.0
2014-09-22 13:50:00,35.35,35.36,35.33,35.33,6200.0,33.7612,33.7707,33.7421,33.7421,6200.0
2014-09-22 14:00:00,35.32,35.33,35.3,35.33,11600.0,33.7325,33.7421,33.7134,33.7421,11600.0
2014-09-22 14:10:00,35.33,35.33,35.27,35.27,17400.0,33.7421,33.7421,33.6848,33.6848,17400.0
2014-09-22 14:20:00,35.27,35.29,35.24,35.24,10000.0,33.6848,33.7039,33.6561,33.6561,10000.0
2014-09-22 14:30:00,35.24,35.27,35.24,35.25,9000.0,33.6561,33.6848,33.6561,33.6657,9000.0
2014-09-22 14:40:00,35.26,35.29,35.25,35.28,11000.0,33.6752,33.7039,33.6657,33.6943,11000.0
2014-09-22 14:50:00,35.28,35.29,35.26,35.27,5200.0,33.6943,33.7039,33.6752,33.6848,5200.0
2014-09-22 15:00:00,35.27,35.29,35.26,35.29,11400.0,33.6848,33.7039,33.6752,33.7039,11400.0
2014-09-22 15:10:00,35.29,35.29,35.26,35.27,17000.0,33.7039,33.7039,33.6752,33.6848,17000.0
2014-09-22 15:20:00,35.28,35.31,35.28,35.3,11800.0,33.6943,33.723,33.6943,33.7134,11800.0
2014-09-22 15:30:00,35.3,35.33,35.3,35.32,16000.0,33.7134,33.7421,33.7134,33.7325,16000.0
2014-09-22 15:40:00,35.33,35.37,35.33,35.36,20200.0,33.7421,33.7803,33.7421,33.7707,20200.0
2014-09-22 15:50:00,35.36,35.36,35.26,35.27,71200.0,33.7707,33.7707,33.6752,33.6848,71200.0
2014-09-23 09:30:00,35.1,35.19,35.04,35.1,18200.0,33.5224,33.6084,33.4651,33.5224,18200.0
2014-09-23 09:40:00,35.07,35.19,35.07,35.19,89600.0,33.4938,33.6084,33.4938,33.6084,89600.0
2014-09-23 09:50:00,35.17,35.24,35.16,35.21,10600.0,33.5893,33.6561,33.5797,33.6275,10600.0
2014-09-23 10:00:00,35.21,35.35,35.21,35.32,13400.0,33.6275,33.7612,33.6275,33.7325,13400.0
2014-09-23 10:10:00,35.32,35.32,35.22,35.23,4400.0,33.7325,33.7325,33.637,33.6466,4400.0
2014-09-23 10:20:00,35.24,35.26,35.15,35.15,4800.0,33.6561,33.6752,33.5702,33.5702,4800.0
2014-09-23 10:30:00,35.13,35.15,35.08,35.1,4000.0,33.5511,33.5702,33.5033,33.5224,4000.0
2014-09-23 10:40:00,35.09,35.13,35.06,35.09,21600.0,33.5129,33.5511,33.4842,33.5129,21600.0
2014-09-23 10:50:00,35.13,35.13,35.07,35.07,5200.0,33.5511,33.5511,33.4938,33.4938,5200.0
2014-09-23 11:00:00,35.08,35.15,35.08,35.1,4400.0,33.5033,33.5702,33.5033,33.5224,4400.0
2014-09-23 11:10:00,35.1,35.15,35.09,35.15,3800.0,33.5224,33.5702,33.5129,33.5702,3800.0
2014-09-23 11:20:00,35.17,35.21,35.15,35.17,9200.0,33.5893,33.6275,33.5702,33.5893,9200.0
2014-09-23 11:30:00,35.17,35.19,35.16,35.19,14600.0,33.5893,33.6084,33.5797,33.6084,14600.0
2014-09-23 11:40:00,35.21,35.21,35.16,35.2,13600.0,33.6275,33.6275,33.5797,33.6179,13600.0
2014-09-23 11:50:00,35.2,35.2,35.13,35.16,56600.0,33.6179,33.6179,33.5511,33.5797,56600.0
2014-09-23 12:00:00,35.17,35.18,35.13,35.15,6200.0,33.5893,33.5988,33.5511,33.5702,6200.0
2014-09-23 12:10:00,35.16,35.21,35.16,35.21,8600.0,33.5797,33.6275,33.5797,33.6275,8600.0
2014-09-23 12:20:00,35.19,35.21,35.17,35.21,9400.0,33.6084,33.6275,33.5893,33.6275,9400.0
2014-09-23 12:30:00,35.2,35.21,35.19,35.19,4200.0,33.6179,33.6275,33.6084,33.6084,4200.0
2014-09-23 12:40:00,35.18,35.2,35.1,35.1,6200.0,33.5988,33.6179,33.5224,33.5224,6200.0
2014-09-23 12:50:00,35.1,35.1,35.08,35.1,4200.0,33.5224,33.5224,33.5033,33.5224,4200.0
2014-09-23 13:00:00,35.1,35.1,35.05,35.05,3200.0,33.5224,33.5224,33.4747,33.4747,3200.0
2014-09-23 13:10:00,35.05,35.05,35.02,35.02,7800.0,33.4747,33.4747,33.446,33.446,7800.0
2014-09-23 13:20:00,35.04,35.05,35.02,35.04,4400.0,33.4651,33.4747,33.446,33.4651,4400.0
2014-09-23 13:30:00,35.03,35.13,34.98,34.99,46400.0,33.4556,33.5511,33.4078,33.4174,46400.0
2014-09-23 13:40:00,34.98,34.99,34.95,34.96,4800.0,33.4078,33.4174,33.3792,33.3887,4800.0
2014-09-23 13:50:00,34.96,34.97,34.85,34.88,13800.0,33.3887,33.3983,33.2837,33.3123,13800.0
2014-09-23 14:00:00,34.88,34.96,34.85,34.88,19200.0,33.3123,33.3887,33.2837,33.3123,19200.0
2014-09-23 14:10:00,34.88,35.09,34.88,34.91,28000.0,33.3123,33.5129,33.3123,33.341,28000.0
2014-09-23 14:20:00,34.91,34.92,34.85,34.87,17000.0,33.341,33.3505,33.2837,33.3028,17000.0
2014-09-23 14:30:00,34.88,34.92,34.84,34.85,23000.0,33.3123,33.3505,33.2741,33.2837,23000.0
2014-09-23 14:40:00,34.84,34.84,34.77,34.79,22000.0,33.2741,33.2741,33.2073,33.2264,22000.0
2014-09-23 14:50:00,34.78,34.82,34.76,34.8,20000.0,33.2168,33.255,33.1977,33.2359,20000.0
2014-09-23 15:00:00,34.81,34.84,34.77,34.79,16600.0,33.2455,33.2741,33.2073,33.2264,16600.0
2014-09-23 15:10:00,34.8,34.83,34.79,34.81,13400.0,33.2359,33.2646,33.2264,33.2455,13400.0
2014-09-23 15:20:00,34.8,34.85,34.8,34.84,21600.0,33.2359,33.2837,33.2359,33.2741,21600.0
2014-09-23 15:30:00,34.85,34.88,34.83,34.85,28000.0,33.2837,33.3123,33.2646,33.2837,28000.0
2014-09-23 15:40:00,34.85,34.88,34.8,34.81,37200.0,33.2837,33.3123,33.2359,33.2455,37200.0
2014-09-23 15:50:00,34.8,34.8,34.74,34.74,77400.0,33.2359,33.2359,33.1786,33.1786,77400.0
2014-09-24 09:30:00,34.77,34.95,34.71,34.84,36600.0,33.2073,33.3792,33.15,33.2741,36600.0
2014-09-24 09:40:00,34.85,34.85,34.7,34.7,15000.0,33.2837,33.2837,33.1404,33.1404,15000.0
2014-09-24 09:50:00,34.73,34.8,34.73,34.77,8000.0,33.1691,33.2359,33.1691,33.2073,8000.0
2014-09-24 10:00:00,34.81,34.85,34.7,34.79,10600.0,33.2455,33.2837,33.1404,33.2264,10600.0
2014-09-24 10:10:00,34.77,34.77,34.74,34.74,26200.0,33.2073,33.2073,33.1786,33.1786,26200.0
2014-09-24 10:20:00,34.73,34.79,34.73,34.74,3800.0,33.1691,33.2264,33.1691,33.1786,3800.0
2014-09-24 10:30:00,34.75,34.81,34.73,34.81,7200.0,33.1882,33.2455,33.1691,33.2455,7200.0
2014-09-24 10:40:00,34.82,34.85,34.82,34.85,3200.0,33.255,33.2837,33.255,33.2837,3200.0
2014-09-24 10:50:00,34.84,34.88,34.84,34.87,800.0,33.2741,33.3123,33.2741,33.3028,800.0
2014-09-24 11:00:00,34.87,34.93,34.85,34.93,5000.0,33.3028,33.3601,33.2837,33.3601,5000.0
2014-09-24 11:10:00,34.93,34.93,34.86,34.89,28200.0,33.3601,33.3601,33.2932,33.3219,28200.0
2014-09-24 11:20:00,34.88,34.92,34.85,34.88,18800.0,33.3123,33.3505,33.2837,33.3123,18800.0
2014-09-24 11:30:00,34.88,34.93,34.85,34.88,53000.0,33.3123,33.3601,33.2837,33.3123,53000.0
2014-09-24 11:40:00,34.88,34.9,34.86,34.88,9000.0,33.3123,33.3314,33.2932,33.3123,9000.0
2014-09-24 11:50:00,34.86,34.91,34.83,34.88,9400.0,33.2932,33.341,33.2646,33.3123,9400.0
2014-09-24 12:00:00,34.9,34.91,34.85,34.85,11600.0,33.3314,33.341,33.2837,33.2837,11600.0
2014-09-24 12:10:00,34.85,34.85,34.82,34.82,9000.0,33.2837,33.2837,33.255,33.255,9000.0
2014-09-24 12:20:00,34.83,34.85,34.82,34.84,5800.0,33.2646,33.2837,33.255,33.2741,5800.0
2014-09-24 12:30:00,34.85,34.88,34.84,34.85,11800.0,33.2837,33.3123,33.2741,33.2837,11800.0
2014-09-24 12:40:00,34.84,34.86,34.84,34.84,6800.0,33.2741,33.2932,33.2741,33.2741,6800.0
2014-09-24 12:50:00,34.85,34.85,34.83,34.84,9800.0,33.2837,33.2837,33.2646,33.2741,9800.0
2014-09-24 13:00:00,34.85,34.85,34.82,34.83,15400.0,33.2837,33.2837,33.255,33.2646,15400.0
2014-09-24 13:10:00,34.82,34.86,34.81,34.84,10400.0,33.255,33.2932,33.2455,33.2741,10400.0
2014-09-24 13:20:00,34.85,34.85,34.83,34.85,10200.0,33.2837,33.2837,33.2646,33.2837,10200.0
2014-09-24 13:30:00,34.85,34.87,34.85,34.87,14200.0,33.2837,33.3028,33.2837,33.3028,14200.0
2014-09-24 13:40:00,34.87,34.91,34.85,34.85,22200.0,33.3028,33.341,33.2837,33.2837,22200.0
2014-09-24 13:50:00,34.85,34.87,34.85,34.85,19600.0,33.2837,33.3028,33.2837,33.2837,19600.0
2014-09-24 14:00:00,34.86,34.87,34.85,34.85,15600.0,33.2932,33.3028,33.2837,33.2837,15600.0
2014-09-24 14:10:00,34.85,34.85,34.84,34.85,14800.0,33.2837,33.2837,33.2741,33.2837,14800.0
2014-09-24 14:20:00,34.86,34.88,34.84,34.87,34000.0,33.2932,33.3123,33.2741,33.3028,34000.0
2014-09-24 14:30:00,34.88,34.88,34.82,34.85,40800.0,33.3123,33.3123,33.255,33.2837,40800.0
2014-09-24 14:40:00,34.86,34.87,34.85,34.85,40000.0,33.2932,33.3028,33.2837,33.2837,40000.0
2014-09-24 14:50:00,34.86,34.88,34.85,34.87,29800.0,33.2932,33.3123,33.2837,33.3028,29800.0
2014-09-24 15:00:00,34.87,34.88,34.85,34.85,52400.0,33.3028,33.3123,33.2837,33.2837,52400.0
2014-09-24 15:10:00,34.85,34.87,34.83,34.85,69200.0,33.2837,33.3028,33.2646,33.2837,69200.0
2014-09-24 15:20:00,34.85,34.88,34.85,34.85,83000.0,33.2837,33.3123,33.2837,33.2837,83000.0
2014-09-24 15:30:00,34.85,34.87,34.85,34.85,68400.0,33.2837,33.3028,33.2837,33.2837,68400.0
2014-09-24 15:40:00,34.85,34.87,34.84,34.85,104800.0,33.2837,33.3028,33.2741,33.2837,104800.0
2014-09-24 15:50:00,34.85,34.85,34.82,34.84,129400.0,33.2837,33.2837,33.255,33.2741,129400.0
2014-09-25 09:30:00,34.79,35.02,34.62,34.92,86200.0,33.2264,33.446,33.064,33.3505,86200.0
2014-09-25 09:40:00,34.9,35.02,34.78,34.81,49400.0,33.3314,33.446,33.2168,33.2455,49400.0
2014-09-25 09:50:00,34.83,34.83,34.72,34.76,46800.0,33.2646,33.2646,33.1595,33.1977,46800.0
2014-09-25 10:00:00,34.76,34.78,34.68,34.71,28000.0,33.1977,33.2168,33.1213,33.15,28000.0
2014-09-25 10:10:00,34.7,34.72,34.63,34.63,27600.0,33.1404,33.1595,33.0736,33.0736,27600.0
2014-09-25 10:20:00,34.63,34.65,34.52,34.65,64000.0,33.0736,33.0927,32.9685,33.0927,64000.0
2014-09-25 10:30:00,34.65,34.65,34.46,34.46,107600.0,33.0927,33.0927,32.9112,32.9112,107600.0
2014-09-25 10:40:00,34.45,34.48,34.37,34.44,21600.0,32.9016,32.9303,32.8252,32.8921,21600.0
2014-09-25 10:50:00,34.45,34.52,34.44,34.52,43800.0,32.9016,32.9685,32.8921,32.9685,43800.0
2014-09-25 11:00:00,34.52,34.61,34.51,34.6,43200.0,32.9685,33.0545,32.9589,33.0449,43200.0
2014-09-25 11:10:00,34.6,34.68,34.56,34.62,63400.0,33.0449,33.1213,33.0067,33.064,63400.0
2014-09-25 11:20:00,34.63,34.64,34.6,34.6,13000.0,33.0736,33.0831,33.0449,33.0449,13000.0
2014-09-25 11:30:00,34.61,34.72,34.59,34.71,24600.0,33.0545,33.1595,33.0354,33.15,24600.0
2014-09-25 11:40:00,34.7,34.7,34.6,34.63,26000.0,33.1404,33.1404,33.0449,33.0736,26000.0
2014-09-25 11:50:00,34.63,34.63,34.56,34.57,15600.0,33.0736,33.0736,33.0067,33.0162,15600.0
2014-09-25 12:00:00,34.56,34.67,34.56,34.66,45800.0,33.0067,33.1118,33.0067,33.1022,45800.0
2014-09-25 12:10:00,34.67,34.69,34.6,34.6,12600.0,33.1118,33.1309,33.0449,33.0449,12600.0
2014-09-25 12:20:00,34.6,34.69,34.6,34.68,54200.0,33.0449,33.1309,33.0449,33.1213,54200.0
2014-09-25 12:30:00,34.66,34.77,34.65,34.74,32600.0,33.1022,33.2073,33.0927,33.1786,32600.0
2014-09-25 12:40:00,34.77,34.77,34.71,34.73,14800.0,33.2073,33.2073,33.15,33.1691,14800.0
2014-09-25 12:50:00,34.73,34.8,34.73,34.74,19000.0,33.1691,33.2359,33.1691,33.1786,19000.0
2014-09-25 13:00:00,34.75,34.76,34.7,34.75,11600.0,33.1882,33.1977,33.1404,33.1882,11600.0
2014-09-25 13:10:00,34.74,34.77,34.71,34.77,15000.0,33.1786,33.2073,33.15,33.2073,15000.0
2014-09-25 13:20:00,34.76,34.76,34.67,34.68,17800.0,33.1977,33.1977,33.1118,33.1213,17800.0
2014-09-25 13:30:00,34.69,34.72,34.65,34.69,24800.0,33.1309,33.1595,33.0927,33.1309,24800.0
2014-09-25 13:40:00,34.7,34.71,34.66,34.69,20400.0,33.1404,33.15,33.1022,33.1309,20400.0
2014-09-25 13:50:00,34.7,34.71,34.66,34.69,17600.0,33.1404,33.15,33.1022,33.1309,17600.0
2014-09-25 14:00:00,34.69,34.7,34.65,34.65,30000.0,33.1309,33.1404,33.0927,33.0927,30000.0
2014-09-25 14:10:00,34.67,34.72,34.65,34.69,19200.0,33.1118,33.1595,33.0927,33.1309,19200.0
2014-09-25 14:20:00,34.69,34.75,34.66,34.75,31200.0,33.1309,33.1882,33.1022,33.1882,31200.0
2014-09-25 14:30:00,34.74,34.79,34.73,34.73,20600.0,33.1786,33.2264,33.1691,33.1691,20600.0
2014-09-25 14:40:00,34.73,34.77,34.72,34.76,16000.0,33.1691,33.2073,33.1595,33.1977,16000.0
2014-09-25 14:50:00,34.76,34.78,34.74,34.75,45800.0,33.1977,33.2168,33.1786,33.1882,45800.0
2014-09-25 15:00:00,34.76,34.77,34.71,34.74,29200.0,33.1977,33.2073,33.15,33.1786,29200.0
2014-09-25 15:10:00,34.74,34.74,34.7,34.7,46600.0,33.1786,33.1786,33.1404,33.1404,46600.0
2014-09-25 15:20:00,34.69,34.73,34.65,34.72,50000.0,33.1309,33.1691,33.0927,33.1595,50000.0
2014-09-25 15:30:00,34.72,34.76,34.71,34.76,45200.0,33.1595,33.1977,33.15,33.1977,45200.0
2014-09-25 15:40:00,34.76,34.76,34.7,34.74,68200.0,33.1977,33.1977,33.1404,33.1786,68200.0
2014-09-25 15:50:00,34.74,34.77,34.66,34.66,107000.0,33.1786,33.2073,33.1022,33.1022,107000.0
2014-09-26 09:30:00,34.81,34.92,34.68,34.84,43400.0,33.2455,33.3505,33.1213,33.2741,43400.0
2014-09-26 09:40:00,34.85,35.05,34.77,35.01,57000.0,33.2837,33.4747,33.2073,33.4365,57000.0
2014-09-26 09:50:00,35.01,35.12,34.95,35.07,128600.0,33.4365,33.5415,33.3792,33.4938,128600.0
2014-09-26 10:00:00,35.06,35.26,35.06,35.21,32000.0,33.4842,33.6752,33.4842,33.6275,32000.0
2014-09-26 10:10:00,35.21,35.23,35.13,35.2,106600.0,33.6275,33.6466,33.5511,33.6179,106600.0
2014-09-26 10:20:00,35.2,35.3,35.18,35.18,38000.0,33.6179,33.7134,33.5988,33.5988,38000.0
2014-09-26 10:30:00,35.19,35.28,35.17,35.27,38200.0,33.6084,33.6943,33.5893,33.6848,38200.0
2014-09-26 10:40:00,35.27,35.31,35.19,35.25,62800.0,33.6848,33.723,33.6084,33.6657,62800.0
2014-09-26 10:50:00,35.23,35.38,35.2,35.38,22600.0,33.6466,33.7898,33.6179,33.7898,22600.0
2014-09-26 11:00:00,35.38,35.48,35.38,35.46,38800.0,33.7898,33.8853,33.7898,33.8662,38800.0
2014-09-26 11:10:00,35.47,35.47,35.27,35.27,98000.0,33.8758,33.8758,33.6848,33.6848,98000.0
2014-09-26 11:20:00,35.27,35.35,35.23,35.23,76200.0,33.6848,33.7612,33.6466,33.6466,76200.0
2014-09-26 11:30:00,35.27,35.34,35.2,35.34,8400.0,33.6848,33.7516,33.6179,33.7516,8400.0
2014-09-26 11:40:00,35.33,35.33,35.26,35.27,6200.0,33.7421,33.7421,33.6752,33.6848,6200.0
2014-09-26 11:50:00,35.29,35.35,35.28,35.31,6200.0,33.7039,33.7612,33.6943,33.723,6200.0
2014-09-26 12:00:00,35.3,35.34,35.28,35.32,22600.0,33.7134,33.7516,33.6943,33.7325,22600.0
2014-09-26 12:10:00,35.32,35.38,35.29,35.38,10400.0,33.7325,33.7898,33.7039,33.7898,10400.0
2014-09-26 12:20:00,35.37,35.38,35.25,35.26,15000.0,33.7803,33.7898,33.6657,33.6752,15000.0
2014-09-26 12:30:00,35.26,35.27,35.21,35.22,10200.0,33.6752,33.6848,33.6275,33.637,10200.0
2014-09-26 12:40:00,35.22,35.22,35.19,35.2,8000.0,33.637,33.637,33.6084,33.6179,8000.0
2014-09-26 12:50:00,35.21,35.23,35.18,35.2,14800.0,33.6275,33.6466,33.5988,33.6179,14800.0
2014-09-26 13:00:00,35.21,35.22,35.2,35.2,6400.0,33.6275,33.637,33.6179,33.6179,6400.0
2014-09-26 13:10:00,35.21,35.28,35.21,35.28,11800.0,33.6275,33.6943,33.6275,33.6943,11800.0
2014-09-26 13:20:00,35.28,35.31,35.27,35.27,19200.0,33.6943,33.723,33.6848,33.6848,19200.0
2014-09-26 13:30:00,35.27,35.27,35.24,35.24,6000.0,33.6848,33.6848,33.6561,33.6561,6000.0
2014-09-26 13:40:00,35.24,35.24,35.2,35.21,9600.0,33.6561,33.6561,33.6179,33.6275,9600.0
2014-09-26 13:50:00,35.22,35.24,35.22,35.23,17000.0,33.637,33.6561,33.637,33.6466,17000.0
2014-09-26 14:00:00,35.23,35.3,35.23,35.3,20400.0,33.6466,33.7134,33.6466,33.7134,20400.0
2014-09-26 14:10:00,35.3,35.32,35.26,35.3,27400.0,33.7134,33.7325,33.6752,33.7134,27400.0
2014-09-26 14:20:00,35.3,35.3,35.27,35.27,21000.0,33.7134,33.7134,33.6848,33.6848,21000.0
2014-09-26 14:30:00,35.28,35.36,35.27,35.35,23200.0,33.6943,33.7707,33.6848,33.7612,23200.0
2014-09-26 14:40:00,35.35,35.35,35.31,35.33,12800.0,33.7612,33.7612,33.723,33.7421,12800.0
2014-09-26 14:50:00,35.33,35.33,35.23,35.24,17200.0,33.7421,33.7421,33.6466,33.6561,17200.0
2014-09-26 15:00:00,35.24,35.3,35.24,35.3,16200.0,33.6561,33.7134,33.6561,33.7134,16200.0
2014-09-26 15:10:00,35.29,35.31,35.24,35.24,17400.0,33.7039,33.723,33.6561,33.6561,17400.0
2014-09-26 15:20:00,35.24,35.27,35.22,35.24,70000.0,33.6561,33.6848,33.637,33.6561,70000.0
2014-09-26 15:30:00,35.25,35.28,35.21,35.23,33000.0,33.6657,33.6943,33.6275,33.6466,33000.0
2014-09-26 15:40:00,35.23,35.28,35.23,35.26,37400.0,33.6466,33.6943,33.6466,33.6752,37400.0
2014-09-26 15:50:00,35.26,35.35,35.26,35.3,88200.0,33.6752,33.7612,33.6752,33.7134,88200.0
2014-09-29 09:30:00,34.94,35.0,34.92,34.97,11400.0,33.3696,33.4269,33.3505,33.3983,11400.0
2014-09-29 09:40:00,34.97,35.02,34.92,34.93,40400.0,33.3983,33.446,33.3505,33.3601,40400.0
2014-09-29 09:50:00,34.96,34.99,34.91,34.99,10800.0,33.3887,33.4174,33.341,33.4174,10800.0
2014-09-29 10:00:00,34.99,35.21,34.94,35.18,67400.0,33.4174,33.6275,33.3696,33.5988,67400.0
2014-09-29 10:10:00,35.16,35.19,35.12,35.18,20000.0,33.5797,33.6084,33.5415,33.5988,20000.0
2014-09-29 10:20:00,35.17,35.23,35.1,35.1,40200.0,33.5893,33.6466,33.5224,33.5224,40200.0
2014-09-29 10:30:00,35.1,35.24,35.1,35.24,17400.0,33.5224,33.6561,33.5224,33.6561,17400.0
2014-09-29 10:40:00,35.22,35.28,35.21,35.24,28200.0,33.637,33.6943,33.6275,33.6561,28200.0
2014-09-29 10:50:00,35.22,35.27,35.2,35.24,42200.0,33.637,33.6848,33.6179,33.6561,42200.0
2014-09-29 11:00:00,35.23,35.29,35.22,35.26,38800.0,33.6466,33.7039,33.637,33.6752,38800.0
2014-09-29 11:10:00,35.26,35.33,35.25,35.33,47800.0,33.6752,33.7421,33.6657,33.7421,47800.0
2014-09-29 11:20:00,35.32,35.36,35.31,35.33,17200.0,33.7325,33.7707,33.723,33.7421,17200.0
2014-09-29 11:30:00,35.33,35.33,35.26,35.26,34400.0,33.7421,33.7421,33.6752,33.6752,34400.0
2014-09-29 11:40:00,35.27,35.27,35.22,35.24,8800.0,33.6848,33.6848,33.637,33.6561,8800.0
2014-09-29 11:50:00,35.25,35.28,35.24,35.27,8000.0,33.6657,33.6943,33.6561,33.6848,8000.0
2014-09-29 12:00:00,35.27,35.27,35.19,35.2,3000.0,33.6848,33.6848,33.6084,33.6179,3000.0
2014-09-29 12:10:00,35.2,35.2,35.14,35.15,15000.0,33.6179,33.6179,33.5606,33.5702,15000.0
2014-09-29 12:20:00,35.15,35.15,35.08,35.08,5200.0,33.5702,33.5702,33.5033,33.5033,5200.0
2014-09-29 12:30:00,35.08,35.09,35.02,35.02,70000.0,33.5033,33.5129,33.446,33.446,70000.0
2014-09-29 12:40:00,35.02,35.04,34.99,34.99,31200.0,33.446,33.4651,33.4174,33.4174,31200.0
2014-09-29 12:50:00,35.01,35.02,34.99,34.99,31000.0,33.4365,33.446,33.4174,33.4174,31000.0
2014-09-29 13:00:00,34.99,35.01,34.97,34.99,6400.0,33.4174,33.4365,33.3983,33.4174,6400.0
2014-09-29 13:10:00,34.99,35.05,34.99,35.05,5000.0,33.4174,33.4747,33.4174,33.4747,5000.0
2014-09-29 13:20:00,35.06,35.08,35.05,35.06,20400.0,33.4842,33.5033,33.4747,33.4842,20400.0
2014-09-29 13:30:00,35.07,35.09,35.07,35.08,3800.0,33.4938,33.5129,33.4938,33.5033,3800.0
2014-09-29 13:40:00,35.07,35.07,35.03,35.04,37000.0,33.4938,33.4938,33.4556,33.4651,37000.0
2014-09-29 13:50:00,35.05,35.05,35.03,35.04,10600.0,33.4747,33.4747,33.4556,33.4651,10600.0
2014-09-29 14:00:00,35.05,35.09,35.03,35.05,17000.0,33.4747,33.5129,33.4556,33.4747,17000.0
2014-09-29 14:10:00,35.06,35.07,35.04,35.04,13200.0,33.4842,33.4938,33.4651,33.4651,13200.0
2014-09-29 14:20:00,35.03,35.06,35.02,35.02,20200.0,33.4556,33.4842,33.446,33.446,20200.0
2014-09-29 14:30:00,35.04,35.07,35.04,35.05,24400.0,33.4651,33.4938,33.4651,33.4747,24400.0
2014-09-29 14:40:00,35.05,35.05,35.02,35.05,17600.0,33.4747,33.4747,33.446,33.4747,17600.0
2014-09-29 14:50:00,35.05,35.12,35.04,35.1,13400.0,33.4747,33.5415,33.4651,33.5224,13400.0
2014-09-29 15:00:00,35.12,35.15,35.09,35.09,45200.0,33.5415,33.5702,33.5129,33.5129,45200.0
2014-09-29 15:10:00,35.09,35.16,35.09,35.16,16400.0,33.5129,33.5797,33.5129,33.5797,16400.0
2014-09-29 15:20:00,35.16,35.17,35.12,35.13,15600.0,33.5797,33.5893,33.5415,33.5511,15600.0
2014-09-29 15:30:00,35.13,35.15,35.12,35.14,21600.0,33.5511,33.5702,33.5415,33.5606,21600.0
2014-09-29 15:40:00,35.14,35.14,35.09,35.1,78800.0,33.5606,33.5606,33.5129,33.5224,78800.0
2014-09-29 15:50:00,35.1,35.13,35.09,35.11,96800.0,33.5224,33.5511,33.5129,33.532,96800.0
2014-09-30 09:30:00,35.2,35.22,35.02,35.16,25800.0,33.6179,33.637,33.446,33.5797,25800.0
2014-09-30 09:40:00,35.16,35.2,34.91,34.95,46600.0,33.5797,33.6179,33.341,33.3792,46600.0
2014-09-30 09:50:00,34.92,35.07,34.88,34.99,141800.0,33.3505,33.4938,33.3123,33.4174,141800.0
2014-09-30 10:00:00,34.98,35.06,34.91,35.0,133800.0,33.4078,33.4842,33.341,33.4269,133800.0
2014-09-30 10:10:00,35.0,35.05,34.99,35.04,100600.0,33.4269,33.4747,33.4174,33.4651,100600.0
2014-09-30 10:20:00,35.05,35.12,35.04,35.1,33600.0,33.4747,33.5415,33.4651,33.5224,33600.0
2014-09-30 10:30:00,35.11,35.21,35.11,35.16,38000.0,33.532,33.6275,33.532,33.5797,38000.0
2014-09-30 10:40:00,35.16,35.34,35.12,35.31,34000.0,33.5797,33.7516,33.5415,33.723,34000.0
2014-09-30 10:50:00,35.29,35.29,35.23,35.25,24000.0,33.7039,33.7039,33.6466,33.6657,24000.0
2014-09-30 11:00:00,35.25,35.27,35.23,35.26,23200.0,33.6657,33.6848,33.6466,33.6752,23200.0
2014-09-30 11:10:00,35.25,35.25,35.21,35.22,19000.0,33.6657,33.6657,33.6275,33.637,19000.0
2014-09-30 11:20:00,35.21,35.34,35.17,35.3,43800.0,33.6275,33.7516,33.5893,33.7134,43800.0
2014-09-30 11:30:00,35.32,35.32,35.17,35.17,19800.0,33.7325,33.7325,33.5893,33.5893,19800.0
2014-09-30 11:40:00,35.16,35.16,35.1,35.12,13600.0,33.5797,33.5797,33.5224,33.5415,13600.0
2014-09-30 11:50:00,35.12,35.15,35.12,35.13,11800.0,33.5415,33.5702,33.5415,33.5511,11800.0
2014-09-30 12:00:00,35.15,35.15,35.12,35.13,13400.0,33.5702,33.5702,33.5415,33.5511,13400.0
2014-09-30 12:10:00,35.13,35.14,35.12,35.12,11400.0,33.5511,33.5606,33.5415,33.5415,11400.0
2014-09-30 12:20:00,35.13,35.13,35.06,35.08,18800.0,33.5511,33.5511,33.4842,33.5033,18800.0
2014-09-30 12:30:00,35.07,35.13,35.04,35.04,38000.0,33.4938,33.5511,33.4651,33.4651,38000.0
2014-09-30 12:40:00,35.03,35.15,35.03,35.1,29800.0,33.4556,33.5702,33.4556,33.5224,29800.0
2014-09-30 12:50:00,35.11,35.17,35.1,35.1,18200.0,33.532,33.5893,33.5224,33.5224,18200.0
2014-09-30 13:00:00,35.11,35.21,35.11,35.16,16800.0,33.532,33.6275,33.532,33.5797,16800.0
2014-09-30 13:10:00,35.15,35.22,35.15,35.2,14800.0,33.5702,33.637,33.5702,33.6179,14800.0
2014-09-30 13:20:00,35.2,35.21,35.18,35.2,10200.0,33.6179,33.6275,33.5988,33.6179,10200.0
2014-09-30 13:30:00,35.16,35.18,35.06,35.08,29000.0,33.5797,33.5988,33.4842,33.5033,29000.0
2014-09-30 13:40:00,35.07,35.07,34.99,35.01,30000.0,33.4938,33.4938,33.4174,33.4365,30000.0
2014-09-30 13:50:00,35.01,35.02,34.99,35.01,27800.0,33.4365,33.446,33.4174,33.4365,27800.0
2014-09-30 14:00:00,35.02,35.02,34.99,35.01,35400.0,33.446,33.446,33.4174,33.4365,35400.0
2014-09-30 14:10:00,35.01,35.02,34.99,35.02,26200.0,33.4365,33.446,33.4174,33.446,26200.0
2014-09-30 14:20:00,35.02,35.08,34.99,35.08,27200.0,33.446,33.5033,33.4174,33.5033,27200.0
2014-09-30 14:30:00,35.08,35.12,35.05,35.08,26000.0,33.5033,33.5415,33.4747,33.5033,26000.0
2014-09-30 14:40:00,35.07,35.15,35.04,35.13,28200.0,33.4938,33.5702,33.4651,33.5511,28200.0
2014-09-30 14:50:00,35.13,35.13,35.09,35.1,31400.0,33.5511,33.5511,33.5129,33.5224,31400.0
2014-09-30 15:00:00,35.09,35.1,35.02,35.08,32600.0,33.5129,33.5224,33.446,33.5033,32600.0
2014-09-30 15:10:00,35.08,35.1,35.05,35.1,32800.0,33.5033,33.5224,33.4747,33.5224,32800.0
2014-09-30 15:20:00,35.09,35.13,35.08,35.1,64400.0,33.5129,33.5511,33.5033,33.5224,64400.0
2014-09-30 15:30:00,35.1,35.11,35.05,35.06,55600.0,33.5224,33.532,33.4747,33.4842,55600.0
2014-09-30 15:40:00,35.06,35.08,34.99,35.01,76600.0,33.4842,33.5033,33.4174,33.4365,76600.0
2014-09-30 15:50:00,35.01,35.02,34.94,34.94,202400.0,33.4365,33.446,33.3696,33.3696,202400.0
2014-10-01 09:30:00,34.95,35.02,34.63,34.63,16000.0,33.3792,33.446,33.0736,33.0736,16000.0
2014-10-01 09:40:00,34.69,34.77,34.48,34.51,54800.0,33.1309,33.2073,32.9303,32.9589,54800.0
2014-10-01 09:50:00,34.51,34.57,34.42,34.48,45000.0,32.9589,33.0162,32.873,32.9303,45000.0
2014-10-01 10:00:00,34.49,34.55,34.41,34.48,36200.0,32.9398,32.9971,32.8634,32.9303,36200.0
2014-10-01 10:10:00,34.49,34.55,34.43,34.55,31200.0,32.9398,32.9971,32.8825,32.9971,31200.0
2014-10-01 10:20:00,34.56,34.58,34.53,34.55,49600.0,33.0067,33.0258,32.978,32.9971,49600.0
2014-10-01 10:30:00,34.55,34.59,34.4,34.42,51600.0,32.9971,33.0354,32.8539,32.873,51600.0
2014-10-01 10:40:00,34.4,34.51,34.4,34.47,31800.0,32.8539,32.9589,32.8539,32.9207,31800.0
2014-10-01 10:50:00,34.47,34.63,34.46,34.6,133600.0,32.9207,33.0736,32.9112,33.0449,133600.0
2014-10-01 11:00:00,34.6,34.7,34.55,34.67,113200.0,33.0449,33.1404,32.9971,33.1118,113200.0
2014-10-01 11:10:00,34.69,34.69,34.6,34.66,59200.0,33.1309,33.1309,33.0449,33.1022,59200.0
2014-10-01 11:20:00,34.65,34.67,34.58,34.6,80000.0,33.0927,33.1118,33.0258,33.0449,80000.0
2014-10-01 11:30:00,34.59,34.6,34.5,34.51,80800.0,33.0354,33.0449,32.9494,32.9589,80800.0
2014-10-01 11:40:00,34.51,34.55,34.46,34.51,84600.0,32.9589,32.9971,32.9112,32.9589,84600.0
2014-10-01 11:50:00,34.52,34.55,34.49,34.5,15000.0,32.9685,32.9971,32.9398,32.9494,15000.0
2014-10-01 12:00:00,34.51,34.54,34.49,34.53,24800.0,32.9589,32.9876,32.9398,32.978,24800.0
2014-10-01 12:10:00,34.52,34.52,34.47,34.52,22200.0,32.9685,32.9685,32.9207,32.9685,22200.0
2014-10-01 12:20:00,34.52,34.52,34.48,34.51,21200.0,32.9685,32.9685,32.9303,32.9589,21200.0
2014-10-01 12:30:00,34.51,34.52,34.47,34.49,19800.0,32.9589,32.9685,32.9207,32.9398,19800.0
2014-10-01 12:40:00,34.49,34.5,34.47,34.47,20200.0,32.9398,32.9494,32.9207,32.9207,20200.0
2014-10-01 12:50:00,34.48,34.49,34.47,34.49,20600.0,32.9303,32.9398,32.9207,32.9398,20600.0
2014-10-01 13:00:00,34.49,34.52,34.46,34.46,23000.0,32.9398,32.9685,32.9112,32.9112,23000.0
2014-10-01 13:10:00,34.47,34.49,34.45,34.46,21600.0,32.9207,32.9398,32.9016,32.9112,21600.0
2014-10-01 13:20:00,34.46,34.46,34.38,34.38,21800.0,32.9112,32.9112,32.8348,32.8348,21800.0
2014-10-01 13:30:00,34.39,34.41,34.36,34.37,33400.0,32.8443,32.8634,32.8157,32.8252,33400.0
2014-10-01 13:40:00,34.37,34.38,34.33,34.33,13800.0,32.8252,32.8348,32.787,32.787,13800.0
2014-10-01 13:50:00,34.3,34.35,34.3,34.34,23600.0,32.7584,32.8061,32.7584,32.7966,23600.0
2014-10-01 14:00:00,34.34,34.36,34.33,34.35,18800.0,32.7966,32.8157,32.787,32.8061,18800.0
2014-10-01 14:10:00,34.35,34.42,34.35,34.41,28000.0,32.8061,32.873,32.8061,32.8634,28000.0
2014-10-01 14:20:00,34.41,34.49,34.4,34.49,38800.0,32.8634,32.9398,32.8539,32.9398,38800.0
2014-10-01 14:30:00,34.49,34.52,34.45,34.45,31400.0,32.9398,32.9685,32.9016,32.9016,31400.0
2014-10-01 14:40:00,34.45,34.49,34.44,34.49,38400.0,32.9016,32.9398,32.8921,32.9398,38400.0
2014-10-01 14:50:00,34.49,34.49,34.38,34.4,41000.0,32.9398,32.9398,32.8348,32.8539,41000.0
2014-10-01 15:00:00,34.39,34.44,34.38,34.39,49000.0,32.8443,32.8921,32.8348,32.8443,49000.0
2014-10-01 15:10:00,34.38,34.43,34.38,34.38,64800.0,32.8348,32.8825,32.8348,32.8348,64800.0
2014-10-01 15:20:00,34.38,34.44,34.33,34.41,61600.0,32.8348,32.8921,32.787,32.8634,61600.0
2014-10-01 15:30:00,34.4,34.49,34.4,34.49,71600.0,32.8539,32.9398,32.8539,32.9398,71600.0
2014-10-01 15:40:00,34.48,34.51,34.45,34.47,135400.0,32.9303,32.9589,32.9016,32.9207,135400.0
2014-10-01 15:50:00,34.47,34.49,34.35,34.37,205400.0,32.9207,32.9398,32.8061,32.8252,205400.0
2014-10-02 09:30:00,36.05,36.8,36.01,36.49,336200.0,34.4297,35.146,34.3915,34.85,336200.0
2014-10-02 09:40:00,36.48,36.63,36.12,36.13,165000.0,34.8404,34.9837,34.4966,34.5061,165000.0
2014-10-02 09:50:00,36.14,36.19,35.24,35.82,281400.0,34.5157,34.5634,33.6561,34.2101,281400.0
2014-10-02 10:00:00,35.82,35.93,35.57,35.74,67000.0,34.2101,34.3151,33.9713,34.1337,67000.0
2014-10-02 10:10:00,35.75,36.05,35.69,35.88,101600.0,34.1432,34.4297,34.0859,34.2674,101600.0
2014-10-02 10:20:00,35.92,35.92,35.34,35.61,103600.0,34.3056,34.3056,33.7516,34.0095,103600.0
2014-10-02 10:30:00,35.62,35.8,35.56,35.77,59800.0,34.0191,34.191,33.9618,34.1623,59800.0
2014-10-02 10:40:00,35.77,35.79,35.62,35.74,54200.0,34.1623,34.1814,34.0191,34.1337,54200.0
2014-10-02 10:50:00,35.74,35.77,35.56,35.6,52200.0,34.1337,34.1623,33.9618,34.0,52200.0
2014-10-02 11:00:00,35.59,35.78,35.59,35.7,62600.0,33.9904,34.1719,33.9904,34.0955,62600.0
2014-10-02 11:10:00,35.73,35.84,35.68,35.78,69600.0,34.1241,34.2292,34.0764,34.1719,69600.0
2014-10-02 11:20:00,35.79,35.9,35.66,35.71,57200.0,34.1814,34.2865,34.0573,34.105,57200.0
2014-10-02 11:30:00,35.76,35.76,35.69,35.71,58600.0,34.1528,34.1528,34.0859,34.105,58600.0
2014-10-02 11:40:00,35.72,35.83,35.69,35.75,49000.0,34.1146,34.2196,34.0859,34.1432,49000.0
2014-10-02 11:50:00,35.76,35.79,35.46,35.61,60200.0,34.1528,34.1814,33.8662,34.0095,60200.0
2014-10-02 12:00:00,35.63,35.69,35.58,35.59,51400.0,34.0286,34.0859,33.9809,33.9904,51400.0
2014-10-02 12:10:00,35.57,35.59,35.44,35.44,29800.0,33.9713,33.9904,33.8471,33.8471,29800.0
2014-10-02 12:20:00,35.45,35.58,35.44,35.52,46200.0,33.8567,33.9809,33.8471,33.9236,46200.0
2014-10-02 12:30:00,35.52,35.53,35.31,35.39,52400.0,33.9236,33.9331,33.723,33.7994,52400.0
2014-10-02 12:40:00,35.42,35.44,35.39,35.4,31800.0,33.828,33.8471,33.7994,33.8089,31800.0
2014-10-02 12:50:00,35.42,35.52,35.39,35.51,48400.0,33.828,33.9236,33.7994,33.914,48400.0
2014-10-02 13:00:00,35.51,35.51,35.29,35.31,60600.0,33.914,33.914,33.7039,33.723,60600.0
2014-10-02 13:10:00,35.32,35.41,35.24,35.41,85600.0,33.7325,33.8185,33.6561,33.8185,85600.0
2014-10-02 13:20:00,35.41,35.45,35.34,35.43,63400.0,33.8185,33.8567,33.7516,33.8376,63400.0
2014-10-02 13:30:00,35.42,35.56,35.38,35.4,73000.0,33.828,33.9618,33.7898,33.8089,73000.0
2014-10-02 13:40:00,35.4,35.49,35.37,35.45,56400.0,33.8089,33.8949,33.7803,33.8567,56400.0
2014-10-02 13:50:00,35.46,35.56,35.44,35.5,58800.0,33.8662,33.9618,33.8471,33.9045,58800.0
2014-10-02 14:00:00,35.52,35.73,35.48,35.69,77200.0,33.9236,34.1241,33.8853,34.0859,77200.0
2014-10-02 14:10:00,35.68,35.68,35.49,35.61,72200.0,34.0764,34.0764,33.8949,34.0095,72200.0
2014-10-02 14:20:00,35.6,35.64,35.5,35.59,86800.0,34.0,34.0382,33.9045,33.9904,86800.0
2014-10-02 14:30:00,35.59,35.64,35.55,35.59,44600.0,33.9904,34.0382,33.9522,33.9904,44600.0
2014-10-02 14:40:00,35.6,35.83,35.6,35.8,66200.0,34.0,34.2196,34.0,34.191,66200.0
2014-10-02 14:50:00,35.79,35.79,35.57,35.66,58000.0,34.1814,34.1814,33.9713,34.0573,58000.0
2014-10-02 15:00:00,35.67,35.68,35.54,35.59,61000.0,34.0668,34.0764,33.9427,33.9904,61000.0
2014-10-02 15:10:00,35.61,35.69,35.58,35.63,133800.0,34.0095,34.0859,33.9809,34.0286,133800.0
2014-10-02 15:20:00,35.63,35.82,35.63,35.74,52600.0,34.0286,34.2101,34.0286,34.1337,52600.0
2014-10-02 15:30:00,35.73,35.78,35.73,35.78,75200.0,34.1241,34.1719,34.1241,34.1719,75200.0
2014-10-02 15:40:00,35.79,35.85,35.69,35.85,159000.0,34.1814,34.2387,34.0859,34.2387,159000.0
2014-10-02 15:50:00,35.85,36.15,35.85,36.13,342200.0,34.2387,34.5252,34.2387,34.5061,342200.0
2014-10-03 09:30:00,36.46,36.83,36.23,36.83,215600.0,34.8213,35.1747,34.6016,35.1747,215600.0
2014-10-03 09:40:00,36.83,36.91,36.6,36.61,95800.0,35.1747,35.2511,34.955,34.9646,95800.0
2014-10-03 09:50:00,36.6,36.73,36.58,36.58,87200.0,34.955,35.0792,34.9359,34.9359,87200.0
2014-10-03 10:00:00,36.58,36.84,36.57,36.84,81600.0,34.9359,35.1842,34.9264,35.1842,81600.0
2014-10-03 10:10:00,36.88,36.88,36.77,36.78,64800.0,35.2224,35.2224,35.1174,35.1269,64800.0
2014-10-03 10:20:00,36.77,36.84,36.77,36.84,81800.0,35.1174,35.1842,35.1174,35.1842,81800.0
2014-10-03 10:30:00,36.84,36.97,36.84,36.97,66600.0,35.1842,35.3084,35.1842,35.3084,66600.0
2014-10-03 10:40:00,36.97,36.97,36.79,36.83,114000.0,35.3084,35.3084,35.1365,35.1747,114000.0
2014-10-03 10:50:00,36.83,36.96,36.82,36.93,27600.0,35.1747,35.2988,35.1651,35.2702,27600.0
2014-10-03 11:00:00,36.95,37.04,36.91,37.03,77000.0,35.2893,35.3752,35.2511,35.3657,77000.0
2014-10-03 11:10:00,37.03,37.07,36.91,36.94,51800.0,35.3657,35.4039,35.2511,35.2797,51800.0
2014-10-03 11:20:00,36.93,36.95,36.86,36.95,32200.0,35.2702,35.2893,35.2033,35.2893,32200.0
2014-10-03 11:30:00,36.97,36.99,36.92,36.92,30400.0,35.3084,35.3275,35.2606,35.2606,30400.0
2014-10-03 11:40:00,36.92,36.93,36.9,36.92,20200.0,35.2606,35.2702,35.2415,35.2606,20200.0
2014-10-03 11:50:00,36.92,37.0,36.92,36.99,66600.0,35.2606,35.337,35.2606,35.3275,66600.0
2014-10-03 12:00:00,37.0,37.08,36.99,37.04,40200.0,35.337,35.4134,35.3275,35.3752,40200.0
2014-10-03 12:10:00,37.05,37.13,37.03,37.08,50800.0,35.3848,35.4612,35.3657,35.4134,50800.0
2014-10-03 12:20:00,37.08,37.18,37.08,37.18,31600.0,35.4134,35.5089,35.4134,35.5089,31600.0
2014-10-03 12:30:00,37.18,37.21,37.14,37.19,45200.0,35.5089,35.5376,35.4707,35.5185,45200.0
2014-10-03 12:40:00,37.2,37.27,37.19,37.24,63200.0,35.528,35.5949,35.5185,35.5662,63200.0
2014-10-03 12:50:00,37.24,37.27,37.2,37.22,40400.0,35.5662,35.5949,35.528,35.5471,40400.0
2014-10-03 13:00:00,37.21,37.26,37.17,37.26,26800.0,35.5376,35.5853,35.4994,35.5853,26800.0
2014-10-03 13:10:00,37.26,37.27,37.21,37.22,37400.0,35.5853,35.5949,35.5376,35.5471,37400.0
2014-10-03 13:20:00,37.22,37.33,37.21,37.29,46800.0,35.5471,35.6522,35.5376,35.614,46800.0
2014-10-03 13:30:00,37.29,37.34,37.29,37.34,32800.0,35.614,35.6618,35.614,35.6618,32800.0
2014-10-03 13:40:00,37.33,37.38,37.3,37.35,41800.0,35.6522,35.7,35.6235,35.6713,41800.0
2014-10-03 13:50:00,37.35,37.48,37.34,37.46,79600.0,35.6713,35.7955,35.6618,35.7764,79600.0
2014-10-03 14:00:00,37.46,37.62,37.43,37.62,96000.0,35.7764,35.9292,35.7477,35.9292,96000.0
2014-10-03 14:10:00,37.63,37.69,37.57,37.67,118200.0,35.9387,35.996,35.8814,35.9769,118200.0
2014-10-03 14:20:00,37.69,37.74,37.64,37.74,81200.0,35.996,36.0438,35.9483,36.0438,81200.0
2014-10-03 14:30:00,37.72,37.77,37.63,37.7,95400.0,36.0247,36.0724,35.9387,36.0056,95400.0
2014-10-03 14:40:00,37.68,37.76,37.64,37.76,67400.0,35.9865,36.0629,35.9483,36.0629,67400.0
2014-10-03 14:50:00,37.76,38.04,37.74,38.03,268000.0,36.0629,36.3303,36.0438,36.3207,268000.0
2014-10-03 15:00:00,38.01,38.07,37.93,38.02,192600.0,36.3016,36.3589,36.2252,36.3112,192600.0
2014-10-03 15:10:00,38.02,38.12,38.02,38.02,99400.0,36.3112,36.4067,36.3112,36.3112,99400.0
2014-10-03 15:20:00,38.02,38.04,37.96,37.99,305400.0,36.3112,36.3303,36.2539,36.2825,305400.0
2014-10-03 15:30:00,37.99,38.1,37.98,38.05,299600.0,36.2825,36.3876,36.273,36.3398,299600.0
2014-10-03 15:40:00,38.05,38.35,37.99,38.05,270400.0,36.3398,36.6264,36.2825,36.3398,270400.0
2014-10-03 15:50:00,38.05,38.19,38.05,38.18,233200.0,36.3398,36.4735,36.3398,36.464,233200.0
2014-10-06 09:30:00,38.38,38.79,38.31,38.67,98600.0,36.655,37.0466,36.5882,36.932,98600.0
2014-10-06 09:40:00,38.73,38.78,38.5,38.62,126400.0,36.9893,37.037,36.7696,36.8842,126400.0
2014-10-06 09:50:00,38.63,38.76,38.58,38.75,75600.0,36.8938,37.0179,36.846,37.0084,75600.0
2014-10-06 10:00:00,38.73,38.91,38.73,38.83,130800.0,36.9893,37.1612,36.9893,37.0848,130800.0
2014-10-06 10:10:00,38.83,38.84,38.63,38.68,131200.0,37.0848,37.0943,36.8938,36.9415,131200.0
2014-10-06 10:20:00,38.69,38.83,38.66,38.79,64000.0,36.9511,37.0848,36.9224,37.0466,64000.0
2014-10-06 10:30:00,38.82,38.94,38.82,38.92,39200.0,37.0752,37.1898,37.0752,37.1707,39200.0
2014-10-06 10:40:00,38.94,38.98,38.73,38.75,80200.0,37.1898,37.228,36.9893,37.0084,80200.0
2014-10-06 10:50:00,38.74,38.75,38.48,38.49,136600.0,36.9988,37.0084,36.7505,36.7601,136600.0
2014-10-06 11:00:00,38.48,38.72,38.47,38.7,71200.0,36.7505,36.9797,36.741,36.9606,71200.0
2014-10-06 11:10:00,38.69,38.77,38.68,38.77,112600.0,36.9511,37.0275,36.9415,37.0275,112600.0
2014-10-06 11:20:00,38.77,38.77,38.59,38.61,87000.0,37.0275,37.0275,36.8556,36.8747,87000.0
2014-10-06 11:30:00,38.62,38.78,38.62,38.75,51200.0,36.8842,37.037,36.8842,37.0084,51200.0
2014-10-06 11:40:00,38.74,38.77,38.69,38.77,55600.0,36.9988,37.0275,36.9511,37.0275,55600.0
2014-10-06 11:50:00,38.77,38.79,38.63,38.67,159000.0,37.0275,37.0466,36.8938,36.932,159000.0
2014-10-06 12:00:00,38.7,38.74,38.69,38.72,83400.0,36.9606,36.9988,36.9511,36.9797,83400.0
2014-10-06 12:10:00,38.71,38.76,38.69,38.76,56000.0,36.9702,37.0179,36.9511,37.0179,56000.0
2014-10-06 12:20:00,38.74,38.76,38.7,38.71,31800.0,36.9988,37.0179,36.9606,36.9702,31800.0
2014-10-06 12:30:00,38.73,38.73,38.65,38.66,41600.0,36.9893,36.9893,36.9129,36.9224,41600.0
2014-10-06 12:40:00,38.66,38.66,38.49,38.49,123600.0,36.9224,36.9224,36.7601,36.7601,123600.0
2014-10-06 12:50:00,38.49,38.58,38.49,38.54,38000.0,36.7601,36.846,36.7601,36.8078,38000.0
2014-10-06 13:00:00,38.51,38.57,38.47,38.52,52200.0,36.7792,36.8365,36.741,36.7887,52200.0
2014-10-06 13:10:00,38.52,38.69,38.52,38.67,37400.0,36.7887,36.9511,36.7887,36.932,37400.0
2014-10-06 13:20:00,38.66,38.78,38.66,38.78,34200.0,36.9224,37.037,36.9224,37.037,34200.0
2014-10-06 13:30:00,38.79,38.79,38.74,38.76,31200.0,37.0466,37.0466,36.9988,37.0179,31200.0
2014-10-06 13:40:00,38.76,38.84,38.76,38.83,31000.0,37.0179,37.0943,37.0179,37.0848,31000.0
2014-10-06 13:50:00,38.83,38.9,38.82,38.88,39600.0,37.0848,37.1516,37.0752,37.1325,39600.0
2014-10-06 14:00:00,38.88,38.88,38.8,38.83,68400.0,37.1325,37.1325,37.0561,37.0848,68400.0
2014-10-06 14:10:00,38.83,38.83,38.74,38.83,49800.0,37.0848,37.0848,36.9988,37.0848,49800.0
2014-10-06 14:20:00,38.84,38.96,38.84,38.95,46600.0,37.0943,37.2089,37.0943,37.1994,46600.0
2014-10-06 14:30:00,38.94,38.97,38.93,38.95,67200.0,37.1898,37.2185,37.1803,37.1994,67200.0
2014-10-06 14:40:00,38.95,39.04,38.92,39.02,67200.0,37.1994,37.2853,37.1707,37.2662,67200.0
2014-10-06 14:50:00,39.02,39.03,38.91,38.91,60200.0,37.2662,37.2758,37.1612,37.1612,60200.0
2014-10-06 15:00:00,38.91,38.91,38.8,38.82,80800.0,37.1612,37.1612,37.0561,37.0752,80800.0
2014-10-06 15:10:00,38.82,38.82,38.76,38.77,100200.0,37.0752,37.0752,37.0179,37.0275,100200.0
2014-10-06 15:20:00,38.77,38.82,38.74,38.78,116600.0,37.0275,37.0752,36.9988,37.037,116600.0
2014-10-06 15:30:00,38.78,38.81,38.76,38.78,95400.0,37.037,37.0657,37.0179,37.037,95400.0
2014-10-06 15:40:00,38.79,38.8,38.67,38.7,147000.0,37.0466,37.0561,36.932,36.9606,147000.0
2014-10-06 15:50:00,38.7,38.72,38.6,38.6,172200.0,36.9606,36.9797,36.8651,36.8651,172200.0
2014-10-07 09:30:00,38.38,38.42,37.92,38.02,81200.0,36.655,36.6932,36.2157,36.3112,81200.0
2014-10-07 09:40:00,38.04,38.15,37.9,37.98,42600.0,36.3303,36.4353,36.1966,36.273,42600.0
2014-10-07 09:50:00,37.99,38.19,37.94,38.18,28800.0,36.2825,36.4735,36.2348,36.464,28800.0
2014-10-07 10:00:00,38.16,38.27,38.12,38.27,33800.0,36.4449,36.55,36.4067,36.55,33800.0
2014-10-07 10:10:00,38.28,38.31,38.19,38.2,32200.0,36.5595,36.5882,36.4735,36.4831,32200.0
2014-10-07 10:20:00,38.2,38.27,38.14,38.27,26400.0,36.4831,36.55,36.4258,36.55,26400.0
2014-10-07 10:30:00,38.28,38.34,38.18,38.2,30200.0,36.5595,36.6168,36.464,36.4831,30200.0
2014-10-07 10:40:00,38.2,38.31,38.2,38.24,20800.0,36.4831,36.5882,36.4831,36.5213,20800.0
2014-10-07 10:50:00,38.24,38.29,38.18,38.18,33200.0,36.5213,36.5691,36.464,36.464,33200.0
2014-10-07 11:00:00,38.17,38.22,38.13,38.18,21000.0,36.4544,36.5022,36.4162,36.464,21000.0
2014-10-07 11:10:00,38.18,38.2,38.15,38.19,21400.0,36.464,36.4831,36.4353,36.4735,21400.0
2014-10-07 11:20:00,38.18,38.2,38.13,38.13,28200.0,36.464,36.4831,36.4162,36.4162,28200.0
2014-10-07 11:30:00,38.13,38.18,38.1,38.16,23400.0,36.4162,36.464,36.3876,36.4449,23400.0
2014-10-07 11:40:00,38.13,38.19,38.12,38.19,17000.0,36.4162,36.4735,36.4067,36.4735,17000.0
2014-10-07 11:50:00,38.18,38.2,38.12,38.15,17600.0,36.464,36.4831,36.4067,36.4353,17600.0
2014-10-07 12:00:00,38.13,38.18,38.09,38.16,17200.0,36.4162,36.464,36.378,36.4449,17200.0
2014-10-07 12:10:00,38.16,38.33,38.16,38.33,25800.0,36.4449,36.6073,36.4449,36.6073,25800.0
2014-10-07 12:20:00,38.31,38.35,38.31,38.34,21400.0,36.5882,36.6264,36.5882,36.6168,21400.0
2014-10-07 12:30:00,38.34,38.35,38.29,38.32,15200.0,36.6168,36.6264,36.5691,36.5977,15200.0
2014-10-07 12:40:00,38.31,38.31,38.21,38.21,19000.0,36.5882,36.5882,36.4926,36.4926,19000.0
2014-10-07 12:50:00,38.21,38.3,38.21,38.27,5400.0,36.4926,36.5786,36.4926,36.55,5400.0
2014-10-07 13:00:00,38.27,38.27,38.15,38.17,21800.0,36.55,36.55,36.4353,36.4544,21800.0
2014-10-07 13:10:00,38.16,38.2,38.15,38.16,11800.0,36.4449,36.4831,36.4353,36.4449,11800.0
2014-10-07 13:20:00,38.14,38.17,38.06,38.1,39000.0,36.4258,36.4544,36.3494,36.3876,39000.0
2014-10-07 13:30:00,38.09,38.21,38.07,38.18,30600.0,36.378,36.4926,36.3589,36.464,30600.0
2014-10-07 13:40:00,38.18,38.22,38.18,38.2,11200.0,36.464,36.5022,36.464,36.4831,11200.0
2014-10-07 13:50:00,38.21,38.25,38.17,38.21,12200.0,36.4926,36.5309,36.4544,36.4926,12200.0
2014-10-07 14:00:00,38.2,38.22,38.17,38.22,15600.0,36.4831,36.5022,36.4544,36.5022,15600.0
2014-10-07 14:10:00,38.2,38.24,38.18,38.2,19200.0,36.4831,36.5213,36.464,36.4831,19200.0
2014-10-07 14:20:00,38.2,38.2,38.04,38.07,20800.0,36.4831,36.4831,36.3303,36.3589,20800.0
2014-10-07 14:30:00,38.06,38.06,37.92,37.94,56600.0,36.3494,36.3494,36.2157,36.2348,56600.0
2014-10-07 14:40:00,37.94,38.01,37.93,37.97,34800.0,36.2348,36.3016,36.2252,36.2634,34800.0
2014-10-07 14:50:00,37.98,38.02,37.94,37.96,39400.0,36.273,36.3112,36.2348,36.2539,39400.0
2014-10-07 15:00:00,37.96,38.05,37.92,37.96,46200.0,36.2539,36.3398,36.2157,36.2539,46200.0
2014-10-07 15:10:00,37.97,37.99,37.92,37.93,47400.0,36.2634,36.2825,36.2157,36.2252,47400.0
2014-10-07 15:20:00,37.93,37.98,37.9,37.98,56000.0,36.2252,36.273,36.1966,36.273,56000.0
2014-10-07 15:30:00,37.97,37.98,37.91,37.94,109800.0,36.2634,36.273,36.2061,36.2348,109800.0
2014-10-07 15:40:00,37.94,37.97,37.91,37.93,92000.0,36.2348,36.2634,36.2061,36.2252,92000.0
2014-10-07 15:50:00,37.93,37.93,37.81,37.82,142400.0,36.2252,36.2252,36.1106,36.1202,142400.0
2014-10-08 09:30:00,37.82,37.99,37.61,37.68,58800.0,36.1202,36.2825,35.9196,35.9865,58800.0
2014-10-08 09:40:00,37.65,37.99,37.65,37.93,24600.0,35.9578,36.2825,35.9578,36.2252,24600.0
2014-10-08 09:50:00,37.94,37.97,37.66,37.71,38400.0,36.2348,36.2634,35.9674,36.0151,38400.0
2014-10-08 10:00:00,37.72,37.85,37.68,37.82,27800.0,36.0247,36.1488,35.9865,36.1202,27800.0
2014-10-08 10:10:00,37.81,37.92,37.73,37.73,25000.0,36.1106,36.2157,36.0342,36.0342,25000.0
2014-10-08 10:20:00,37.73,37.9,37.66,37.85,36200.0,36.0342,36.1966,35.9674,36.1488,36200.0
2014-10-08 10:30:00,37.82,37.88,37.77,37.8,31200.0,36.1202,36.1775,36.0724,36.1011,31200.0
2014-10-08 10:40:00,37.79,37.8,37.54,37.54,35200.0,36.0915,36.1011,35.8528,35.8528,35200.0
2014-10-08 10:50:00,37.52,37.6,37.46,37.46,23400.0,35.8337,35.9101,35.7764,35.7764,23400.0
2014-10-08 11:00:00,37.46,37.52,37.42,37.47,29600.0,35.7764,35.8337,35.7382,35.7859,29600.0
2014-10-08 11:10:00,37.49,37.52,37.33,37.38,62200.0,35.805,35.8337,35.6522,35.7,62200.0
2014-10-08 11:20:00,37.41,37.66,37.4,37.63,21200.0,35.7286,35.9674,35.7191,35.9387,21200.0
2014-10-08 11:30:00,37.63,37.68,37.54,37.54,22800.0,35.9387,35.9865,35.8528,35.8528,22800.0
2014-10-08 11:40:00,37.53,37.63,37.49,37.49,18000.0,35.8432,35.9387,35.805,35.805,18000.0
2014-10-08 11:50:00,37.47,37.57,37.46,37.57,20200.0,35.7859,35.8814,35.7764,35.8814,20200.0
2014-10-08 12:00:00,37.59,37.63,37.57,37.57,14000.0,35.9005,35.9387,35.8814,35.8814,14000.0
2014-10-08 12:10:00,37.58,37.72,37.55,37.72,20000.0,35.891,36.0247,35.8623,36.0247,20000.0
2014-10-08 12:20:00,37.72,37.72,37.56,37.56,15000.0,36.0247,36.0247,35.8719,35.8719,15000.0
2014-10-08 12:30:00,37.57,37.68,37.55,37.63,6800.0,35.8814,35.9865,35.8623,35.9387,6800.0
2014-10-08 12:40:00,37.63,37.67,37.6,37.63,9400.0,35.9387,35.9769,35.9101,35.9387,9400.0
2014-10-08 12:50:00,37.63,37.65,37.59,37.62,11000.0,35.9387,35.9578,35.9005,35.9292,11000.0
2014-10-08 13:00:00,37.62,37.68,37.59,37.65,16600.0,35.9292,35.9865,35.9005,35.9578,16600.0
2014-10-08 13:10:00,37.65,37.72,37.64,37.69,8600.0,35.9578,36.0247,35.9483,35.996,8600.0
2014-10-08 13:20:00,37.66,37.71,37.63,37.64,12200.0,35.9674,36.0151,35.9387,35.9483,12200.0
2014-10-08 13:30:00,37.65,37.67,37.62,37.66,12600.0,35.9578,35.9769,35.9292,35.9674,12600.0
2014-10-08 13:40:00,37.66,37.66,37.6,37.63,54000.0,35.9674,35.9674,35.9101,35.9387,54000.0
2014-10-08 13:50:00,37.62,37.65,37.59,37.62,29600.0,35.9292,35.9578,35.9005,35.9292,29600.0
2014-10-08 14:00:00,37.65,37.7,37.59,37.67,73400.0,35.9578,36.0056,35.9005,35.9769,73400.0
2014-10-08 14:10:00,37.67,37.77,37.66,37.74,67400.0,35.9769,36.0724,35.9674,36.0438,67400.0
2014-10-08 14:20:00,37.74,37.87,37.74,37.85,44400.0,36.0438,36.1679,36.0438,36.1488,44400.0
2014-10-08 14:30:00,37.87,37.93,37.78,37.87,61400.0,36.1679,36.2252,36.082,36.1679,61400.0
2014-10-08 14:40:00,37.88,37.9,37.82,37.82,40400.0,36.1775,36.1966,36.1202,36.1202,40400.0
2014-10-08 14:50:00,37.82,37.86,37.76,37.82,34200.0,36.1202,36.1584,36.0629,36.1202,34200.0
2014-10-08 15:00:00,37.83,37.85,37.76,37.77,76800.0,36.1297,36.1488,36.0629,36.0724,76800.0
2014-10-08 15:10:00,37.77,37.79,37.74,37.77,58800.0,36.0724,36.0915,36.0438,36.0724,58800.0
2014-10-08 15:20:00,37.76,37.83,37.75,37.77,103800.0,36.0629,36.1297,36.0533,36.0724,103800.0
2014-10-08 15:30:00,37.77,37.85,37.75,37.85,99200.0,36.0724,36.1488,36.0533,36.1488,99200.0
2014-10-08 15:40:00,37.85,37.96,37.85,37.96,77400.0,36.1488,36.2539,36.1488,36.2539,77400.0
2014-10-08 15:50:00,37.97,37.97,37.86,37.87,182400.0,36.2634,36.2634,36.1584,36.1679,182400.0
2014-10-09 09:30:00,37.87,37.97,37.68,37.92,25200.0,36.1679,36.2634,35.9865,36.2157,25200.0
2014-10-09 09:40:00,37.91,37.91,37.71,37.74,27200.0,36.2061,36.2061,36.0151,36.0438,27200.0
2014-10-09 09:50:00,37.73,37.73,37.52,37.59,12600.0,36.0342,36.0342,35.8337,35.9005,12600.0
2014-10-09 10:00:00,37.62,37.77,37.58,37.76,34800.0,35.9292,36.0724,35.891,36.0629,34800.0
2014-10-09 10:10:00,37.77,38.02,37.73,37.97,22800.0,36.0724,36.3112,36.0342,36.2634,22800.0
2014-10-09 10:20:00,37.98,38.01,37.9,37.99,12600.0,36.273,36.3016,36.1966,36.2825,12600.0
2014-10-09 10:30:00,37.96,37.98,37.73,37.74,76800.0,36.2539,36.273,36.0342,36.0438,76800.0
2014-10-09 10:40:00,37.73,37.8,37.69,37.69,64200.0,36.0342,36.1011,35.996,35.996,64200.0
2014-10-09 10:50:00,37.71,37.74,37.67,37.72,24400.0,36.0151,36.0438,35.9769,36.0247,24400.0
2014-10-09 11:00:00,37.71,37.74,37.68,37.73,29000.0,36.0151,36.0438,35.9865,36.0342,29000.0
2014-10-09 11:10:00,37.74,37.74,37.68,37.72,39400.0,36.0438,36.0438,35.9865,36.0247,39400.0
2014-10-09 11:20:00,37.72,37.76,37.68,37.68,28200.0,36.0247,36.0629,35.9865,35.9865,28200.0
2014-10-09 11:30:00,37.68,37.72,37.63,37.63,24800.0,35.9865,36.0247,35.9387,35.9387,24800.0
2014-10-09 11:40:00,37.65,37.65,37.5,37.52,87800.0,35.9578,35.9578,35.8146,35.8337,87800.0
2014-10-09 11:50:00,37.54,37.56,37.44,37.52,18800.0,35.8528,35.8719,35.7573,35.8337,18800.0
2014-10-09 12:00:00,37.52,37.6,37.49,37.57,39200.0,35.8337,35.9101,35.805,35.8814,39200.0
2014-10-09 12:10:00,37.57,37.63,37.55,37.6,26000.0,35.8814,35.9387,35.8623,35.9101,26000.0
2014-10-09 12:20:00,37.59,37.6,37.44,37.47,54400.0,35.9005,35.9101,35.7573,35.7859,54400.0
2014-10-09 12:30:00,37.48,37.51,37.42,37.45,12200.0,35.7955,35.8241,35.7382,35.7668,12200.0
2014-10-09 12:40:00,37.44,37.54,37.44,37.51,11400.0,35.7573,35.8528,35.7573,35.8241,11400.0
2014-10-09 12:50:00,37.51,37.59,37.5,37.54,32000.0,35.8241,35.9005,35.8146,35.8528,32000.0
2014-10-09 13:00:00,37.54,37.54,37.35,37.35,20000.0,35.8528,35.8528,35.6713,35.6713,20000.0
2014-10-09 13:10:00,37.35,37.39,37.27,37.38,13800.0,35.6713,35.7095,35.5949,35.7,13800.0
2014-10-09 13:20:00,37.41,37.52,37.39,37.46,8800.0,35.7286,35.8337,35.7095,35.7764,8800.0
2014-10-09 13:30:00,37.44,37.55,37.41,37.5,7200.0,35.7573,35.8623,35.7286,35.8146,7200.0
2014-10-09 13:40:00,37.52,37.54,37.48,37.5,11600.0,35.8337,35.8528,35.7955,35.8146,11600.0
2014-10-09 13:50:00,37.52,37.52,37.4,37.41,15800.0,35.8337,35.8337,35.7191,35.7286,15800.0
2014-10-09 14:00:00,37.4,37.42,37.34,37.35,12600.0,35.7191,35.7382,35.6618,35.6713,12600.0
2014-10-09 14:10:00,37.37,37.38,37.24,37.3,38000.0,35.6904,35.7,35.5662,35.6235,38000.0
2014-10-09 14:20:00,37.29,37.32,37.24,37.24,22200.0,35.614,35.6427,35.5662,35.5662,22200.0
2014-10-09 14:30:00,37.25,37.27,37.17,37.18,50400.0,35.5758,35.5949,35.4994,35.5089,50400.0
2014-10-09 14:40:00,37.16,37.19,37.1,37.12,29800.0,35.4898,35.5185,35.4325,35.4516,29800.0
2014-10-09 14:50:00,37.13,37.21,37.11,37.13,25800.0,35.4612,35.5376,35.4421,35.4612,25800.0
2014-10-09 15:00:00,37.1,37.18,37.08,37.08,35200.0,35.4325,35.5089,35.4134,35.4134,35200.0
2014-10-09 15:10:00,37.09,37.21,37.09,37.19,47000.0,35.423,35.5376,35.423,35.5185,47000.0
2014-10-09 15:20:00,37.18,37.21,37.13,37.14,48800.0,35.5089,35.5376,35.4612,35.4707,48800.0
2014-10-09 15:30:00,37.16,37.22,37.11,37.17,62200.0,35.4898,35.5471,35.4421,35.4994,62200.0
2014-10-09 15:40:00,37.17,37.2,37.05,37.09,56000.0,35.4994,35.528,35.3848,35.423,56000.0
2014-10-09 15:50:00,37.08,37.11,36.97,36.99,136200.0,35.4134,35.4421,35.3084,35.3275,136200.0
2014-10-10 09:30:00,37.03,37.26,36.76,37.26,30400.0,35.3657,35.5853,35.1078,35.5853,30400.0
2014-10-10 09:40:00,37.41,37.41,37.17,37.28,48400.0,35.7286,35.7286,35.4994,35.6044,48400.0
2014-10-10 09:50:00,37.26,37.31,37.19,37.19,41200.0,35.5853,35.6331,35.5185,35.5185,41200.0
2014-10-10 10:00:00,37.22,37.26,36.9,36.98,68400.0,35.5471,35.5853,35.2415,35.3179,68400.0
2014-10-10 10:10:00,37.01,37.05,36.8,36.93,51200.0,35.3466,35.3848,35.146,35.2702,51200.0
2014-10-10 10:20:00,36.94,36.95,36.85,36.91,38000.0,35.2797,35.2893,35.1938,35.2511,38000.0
2014-10-10 10:30:00,36.88,37.03,36.8,37.01,61000.0,35.2224,35.3657,35.146,35.3466,61000.0
2014-10-10 10:40:00,36.97,37.09,36.91,37.07,34800.0,35.3084,35.423,35.2511,35.4039,34800.0
2014-10-10 10:50:00,37.05,37.1,36.85,36.89,68000.0,35.3848,35.4325,35.1938,35.232,68000.0
2014-10-10 11:00:00,36.91,37.0,36.88,36.95,93600.0,35.2511,35.337,35.2224,35.2893,93600.0
2014-10-10 11:10:00,36.94,36.95,36.79,36.83,65800.0,35.2797,35.2893,35.1365,35.1747,65800.0
2014-10-10 11:20:00,36.85,36.91,36.77,36.84,29800.0,35.1938,35.2511,35.1174,35.1842,29800.0
2014-10-10 11:30:00,36.87,37.0,36.83,36.94,43400.0,35.2129,35.337,35.1747,35.2797,43400.0
2014-10-10 11:40:00,36.92,37.0,36.89,36.97,23000.0,35.2606,35.337,35.232,35.3084,23000.0
2014-10-10 11:50:00,37.0,37.01,36.9,36.92,17800.0,35.337,35.3466,35.2415,35.2606,17800.0
2014-10-10 12:00:00,36.93,37.04,36.93,36.95,39400.0,35.2702,35.3752,35.2702,35.2893,39400.0
2014-10-10 12:10:00,36.95,37.02,36.94,36.97,24800.0,35.2893,35.3561,35.2797,35.3084,24800.0
2014-10-10 12:20:00,36.94,37.05,36.94,36.98,26400.0,35.2797,35.3848,35.2797,35.3179,26400.0
2014-10-10 12:30:00,36.99,37.06,36.9,36.93,52600.0,35.3275,35.3943,35.2415,35.2702,52600.0
2014-10-10 12:40:00,36.94,37.0,36.94,36.98,24200.0,35.2797,35.337,35.2797,35.3179,24200.0
2014-10-10 12:50:00,36.99,37.0,36.91,36.96,25600.0,35.3275,35.337,35.2511,35.2988,25600.0
2014-10-10 13:00:00,36.95,36.98,36.9,36.94,15800.0,35.2893,35.3179,35.2415,35.2797,15800.0
2014-10-10 13:10:00,36.97,37.0,36.88,36.89,20000.0,35.3084,35.337,35.2224,35.232,20000.0
2014-10-10 13:20:00,36.89,36.93,36.82,36.84,26800.0,35.232,35.2702,35.1651,35.1842,26800.0
2014-10-10 13:30:00,36.84,36.94,36.81,36.93,26000.0,35.1842,35.2797,35.1556,35.2702,26000.0
2014-10-10 13:40:00,36.94,36.97,36.83,36.88,22200.0,35.2797,35.3084,35.1747,35.2224,22200.0
2014-10-10 13:50:00,36.89,36.96,36.87,36.9,16400.0,35.232,35.2988,35.2129,35.2415,16400.0
2014-10-10 14:00:00,36.91,36.96,36.85,36.88,20600.0,35.2511,35.2988,35.1938,35.2224,20600.0
2014-10-10 14:10:00,36.87,36.9,36.81,36.85,37800.0,35.2129,35.2415,35.1556,35.1938,37800.0
2014-10-10 14:20:00,36.85,36.92,36.84,36.89,28800.0,35.1938,35.2606,35.1842,35.232,28800.0
2014-10-10 14:30:00,36.88,36.88,36.71,36.71,27000.0,35.2224,35.2224,35.0601,35.0601,27000.0
2014-10-10 14:40:00,36.71,36.72,36.65,36.7,33800.0,35.0601,35.0696,35.0028,35.0505,33800.0
2014-10-10 14:50:00,36.7,36.72,36.64,36.67,34200.0,35.0505,35.0696,34.9932,35.0219,34200.0
2014-10-10 15:00:00,36.67,36.7,36.56,36.56,38400.0,35.0219,35.0505,34.9168,34.9168,38400.0
2014-10-10 15:10:00,36.57,36.63,36.51,36.57,50800.0,34.9264,34.9837,34.8691,34.9264,50800.0
2014-10-10 15:20:00,36.58,36.58,36.51,36.56,46800.0,34.9359,34.9359,34.8691,34.9168,46800.0
2014-10-10 15:30:00,36.58,36.58,36.49,36.52,45000.0,34.9359,34.9359,34.85,34.8786,45000.0
2014-10-10 15:40:00,36.52,36.65,36.52,36.63,189600.0,34.8786,35.0028,34.8786,34.9837,189600.0
2014-10-10 15:50:00,36.63,36.63,36.42,36.44,147400.0,34.9837,34.9837,34.7831,34.8022,147400.0
2014-10-13 09:30:00,36.49,36.54,36.35,36.49,27000.0,34.85,34.8977,34.7162,34.85,27000.0
2014-10-13 09:40:00,36.52,36.6,36.47,36.52,60800.0,34.8786,34.955,34.8309,34.8786,60800.0
2014-10-13 09:50:00,36.52,36.6,36.45,36.54,39600.0,34.8786,34.955,34.8118,34.8977,39600.0
2014-10-13 10:00:00,36.57,36.72,36.57,36.7,36600.0,34.9264,35.0696,34.9264,35.0505,36600.0
2014-10-13 10:10:00,36.67,36.7,36.52,36.56,48200.0,35.0219,35.0505,34.8786,34.9168,48200.0
2014-10-13 10:20:00,36.58,36.63,36.42,36.46,35400.0,34.9359,34.9837,34.7831,34.8213,35400.0
2014-10-13 10:30:00,36.45,36.52,36.38,36.46,20400.0,34.8118,34.8786,34.7449,34.8213,20400.0
2014-10-13 10:40:00,36.43,36.44,36.31,36.32,29400.0,34.7927,34.8022,34.678,34.6876,29400.0
2014-10-13 10:50:00,36.31,36.52,36.31,36.38,74000.0,34.678,34.8786,34.678,34.7449,74000.0
2014-10-13 11:00:00,36.38,36.46,36.36,36.38,132400.0,34.7449,34.8213,34.7258,34.7449,132400.0
2014-10-13 11:10:00,36.38,36.43,36.31,36.31,40600.0,34.7449,34.7927,34.678,34.678,40600.0
2014-10-13 11:20:00,36.31,36.44,36.3,36.31,41800.0,34.678,34.8022,34.6685,34.678,41800.0
2014-10-13 11:30:00,36.31,36.34,36.26,36.3,56800.0,34.678,34.7067,34.6303,34.6685,56800.0
2014-10-13 11:40:00,36.32,36.35,36.26,36.3,27600.0,34.6876,34.7162,34.6303,34.6685,27600.0
2014-10-13 11:50:00,36.34,36.36,36.27,36.27,31800.0,34.7067,34.7258,34.6398,34.6398,31800.0
2014-10-13 12:00:00,36.3,36.33,36.27,36.3,32000.0,34.6685,34.6971,34.6398,34.6685,32000.0
2014-10-13 12:10:00,36.3,36.34,36.27,36.32,27600.0,34.6685,34.7067,34.6398,34.6876,27600.0
2014-10-13 12:20:00,36.31,36.35,36.3,36.33,39800.0,34.678,34.7162,34.6685,34.6971,39800.0
2014-10-13 12:30:00,36.33,36.5,36.33,36.48,39800.0,34.6971,34.8595,34.6971,34.8404,39800.0
2014-10-13 12:40:00,36.48,36.51,36.45,36.45,30800.0,34.8404,34.8691,34.8118,34.8118,30800.0
2014-10-13 12:50:00,36.46,36.5,36.44,36.49,19800.0,34.8213,34.8595,34.8022,34.85,19800.0
2014-10-13 13:00:00,36.5,36.52,36.48,36.49,20000.0,34.8595,34.8786,34.8404,34.85,20000.0
2014-10-13 13:10:00,36.49,36.49,36.42,36.44,12600.0,34.85,34.85,34.7831,34.8022,12600.0
2014-10-13 13:20:00,36.47,36.59,36.45,36.59,18800.0,34.8309,34.9455,34.8118,34.9455,18800.0
2014-10-13 13:30:00,36.57,36.6,36.54,36.58,15200.0,34.9264,34.955,34.8977,34.9359,15200.0
2014-10-13 13:40:00,36.57,36.59,36.44,36.45,23400.0,34.9264,34.9455,34.8022,34.8118,23400.0
2014-10-13 13:50:00,36.45,36.51,36.38,36.43,40400.0,34.8118,34.8691,34.7449,34.7927,40400.0
2014-10-13 14:00:00,36.44,36.52,36.38,36.5,33400.0,34.8022,34.8786,34.7449,34.8595,33400.0
2014-10-13 14:10:00,36.49,36.51,36.45,36.47,23800.0,34.85,34.8691,34.8118,34.8309,23800.0
2014-10-13 14:20:00,36.46,36.49,36.42,36.42,28000.0,34.8213,34.85,34.7831,34.7831,28000.0
2014-10-13 14:30:00,36.43,36.43,36.33,36.35,44200.0,34.7927,34.7927,34.6971,34.7162,44200.0
2014-10-13 14:40:00,36.35,36.35,36.28,36.3,21000.0,34.7162,34.7162,34.6494,34.6685,21000.0
2014-10-13 14:50:00,36.3,36.36,36.24,36.24,29800.0,34.6685,34.7258,34.6112,34.6112,29800.0
2014-10-13 15:00:00,36.25,36.31,36.25,36.27,28400.0,34.6207,34.678,34.6207,34.6398,28400.0
2014-10-13 15:10:00,36.27,36.3,36.15,36.2,50400.0,34.6398,34.6685,34.5252,34.573,50400.0
2014-10-13 15:20:00,36.2,36.24,36.15,36.16,66200.0,34.573,34.6112,34.5252,34.5348,66200.0
2014-10-13 15:30:00,36.13,36.13,35.93,35.93,117000.0,34.5061,34.5061,34.3151,34.3151,117000.0
2014-10-13 15:40:00,35.94,35.99,35.85,35.88,76200.0,34.3247,34.3724,34.2387,34.2674,76200.0
2014-10-13 15:50:00,35.88,35.91,35.83,35.84,110400.0,34.2674,34.296,34.2196,34.2292,110400.0
2014-10-14 09:30:00,35.99,36.18,35.99,36.05,52400.0,34.3724,34.5539,34.3724,34.4297,52400.0
2014-10-14 09:40:00,36.03,36.14,35.98,35.99,49800.0,34.4106,34.5157,34.3629,34.3724,49800.0
2014-10-14 09:50:00,35.99,35.99,35.89,35.99,68800.0,34.3724,34.3724,34.2769,34.3724,68800.0
2014-10-14 10:00:00,36.02,36.26,35.96,36.26,35400.0,34.4011,34.6303,34.3438,34.6303,35400.0
2014-10-14 10:10:00,36.27,36.28,36.13,36.16,58600.0,34.6398,34.6494,34.5061,34.5348,58600.0
2014-10-14 10:20:00,36.13,36.21,36.11,36.17,19600.0,34.5061,34.5825,34.487,34.5443,19600.0
2014-10-14 10:30:00,36.19,36.19,36.01,36.08,23400.0,34.5634,34.5634,34.3915,34.4584,23400.0
2014-10-14 10:40:00,36.1,36.21,36.08,36.2,29200.0,34.4775,34.5825,34.4584,34.573,29200.0
2014-10-14 10:50:00,36.24,36.29,36.18,36.19,37200.0,34.6112,34.6589,34.5539,34.5634,37200.0
2014-10-14 11:00:00,36.2,36.22,36.13,36.16,69200.0,34.573,34.5921,34.5061,34.5348,69200.0
2014-10-14 11:10:00,36.16,36.18,36.13,36.15,55000.0,34.5348,34.5539,34.5061,34.5252,55000.0
2014-10-14 11:20:00,36.15,36.17,36.13,36.17,31000.0,34.5252,34.5443,34.5061,34.5443,31000.0
2014-10-14 11:30:00,36.17,36.22,36.15,36.21,37200.0,34.5443,34.5921,34.5252,34.5825,37200.0
2014-10-14 11:40:00,36.22,36.41,36.21,36.35,40200.0,34.5921,34.7736,34.5825,34.7162,40200.0
2014-10-14 11:50:00,36.35,36.35,36.17,36.23,57600.0,34.7162,34.7162,34.5443,34.6016,57600.0
2014-10-14 12:00:00,36.25,36.27,36.19,36.25,46000.0,34.6207,34.6398,34.5634,34.6207,46000.0
2014-10-14 12:10:00,36.25,36.28,36.23,36.23,47000.0,34.6207,34.6494,34.6016,34.6016,47000.0
2014-10-14 12:20:00,36.23,36.34,36.23,36.32,26200.0,34.6016,34.7067,34.6016,34.6876,26200.0
2014-10-14 12:30:00,36.32,36.35,36.27,36.27,62600.0,34.6876,34.7162,34.6398,34.6398,62600.0
2014-10-14 12:40:00,36.27,36.36,36.26,36.36,14400.0,34.6398,34.7258,34.6303,34.7258,14400.0
2014-10-14 12:50:00,36.35,36.37,36.31,36.32,15400.0,34.7162,34.7353,34.678,34.6876,15400.0
2014-10-14 13:00:00,36.33,36.39,36.32,36.38,21000.0,34.6971,34.7544,34.6876,34.7449,21000.0
2014-10-14 13:10:00,36.38,36.47,36.36,36.37,24000.0,34.7449,34.8309,34.7258,34.7353,24000.0
2014-10-14 13:20:00,36.36,36.37,36.22,36.22,39000.0,34.7258,34.7353,34.5921,34.5921,39000.0
2014-10-14 13:30:00,36.21,36.26,36.15,36.18,18000.0,34.5825,34.6303,34.5252,34.5539,18000.0
2014-10-14 13:40:00,36.19,36.21,36.11,36.16,23200.0,34.5634,34.5825,34.487,34.5348,23200.0
2014-10-14 13:50:00,36.16,36.24,36.13,36.24,17400.0,34.5348,34.6112,34.5061,34.6112,17400.0
2014-10-14 14:00:00,36.24,36.27,36.17,36.19,18400.0,34.6112,34.6398,34.5443,34.5634,18400.0
2014-10-14 14:10:00,36.2,36.32,36.2,36.24,11400.0,34.573,34.6876,34.573,34.6112,11400.0
2014-10-14 14:20:00,36.26,36.26,36.17,36.17,10800.0,34.6303,34.6303,34.5443,34.5443,10800.0
2014-10-14 14:30:00,36.17,36.19,35.99,36.09,66800.0,34.5443,34.5634,34.3724,34.4679,66800.0
2014-10-14 14:40:00,36.09,36.18,36.08,36.15,27400.0,34.4679,34.5539,34.4584,34.5252,27400.0
2014-10-14 14:50:00,36.15,36.15,36.02,36.07,21200.0,34.5252,34.5252,34.4011,34.4488,21200.0
2014-10-14 15:00:00,36.08,36.13,35.98,36.01,40000.0,34.4584,34.5061,34.3629,34.3915,40000.0
2014-10-14 15:10:00,36.02,36.07,35.97,35.97,33400.0,34.4011,34.4488,34.3533,34.3533,33400.0
2014-10-14 15:20:00,35.97,36.01,35.88,36.0,55000.0,34.3533,34.3915,34.2674,34.382,55000.0
2014-10-14 15:30:00,36.0,36.01,35.94,36.01,95600.0,34.382,34.3915,34.3247,34.3915,95600.0
2014-10-14 15:40:00,36.01,36.04,35.98,36.0,158200.0,34.3915,34.4202,34.3629,34.382,158200.0
2014-10-14 15:50:00,35.99,36.01,35.95,35.99,207800.0,34.3724,34.3915,34.3342,34.3724,207800.0
2014-10-15 09:30:00,35.51,35.52,35.24,35.36,34800.0,33.914,33.9236,33.6561,33.7707,34800.0
2014-10-15 09:40:00,35.36,35.64,35.2,35.64,37200.0,33.7707,34.0382,33.6179,34.0382,37200.0
2014-10-15 09:50:00,35.66,35.8,35.59,35.8,33400.0,34.0573,34.191,33.9904,34.191,33400.0
2014-10-15 10:00:00,35.83,35.96,35.79,35.88,44200.0,34.2196,34.3438,34.1814,34.2674,44200.0
2014-10-15 10:10:00,35.85,35.96,35.77,35.81,59600.0,34.2387,34.3438,34.1623,34.2005,59600.0
2014-10-15 10:20:00,35.83,35.98,35.77,35.81,52800.0,34.2196,34.3629,34.1623,34.2005,52800.0
2014-10-15 10:30:00,35.81,35.85,35.74,35.8,92000.0,34.2005,34.2387,34.1337,34.191,92000.0
2014-10-15 10:40:00,35.8,35.85,35.7,35.83,76800.0,34.191,34.2387,34.0955,34.2196,76800.0
2014-10-15 10:50:00,35.85,35.89,35.76,35.84,33000.0,34.2387,34.2769,34.1528,34.2292,33000.0
2014-10-15 11:00:00,35.84,36.06,35.72,35.99,30400.0,34.2292,34.4393,34.1146,34.3724,30400.0
2014-10-15 11:10:00,35.98,36.06,35.83,35.91,28000.0,34.3629,34.4393,34.2196,34.296,28000.0
2014-10-15 11:20:00,35.88,35.94,35.77,35.81,30600.0,34.2674,34.3247,34.1623,34.2005,30600.0
2014-10-15 11:30:00,35.81,35.88,35.68,35.77,29600.0,34.2005,34.2674,34.0764,34.1623,29600.0
2014-10-15 11:40:00,35.75,35.77,35.69,35.73,23600.0,34.1432,34.1623,34.0859,34.1241,23600.0
2014-10-15 11:50:00,35.71,35.77,35.69,35.76,23200.0,34.105,34.1623,34.0859,34.1528,23200.0
2014-10-15 12:00:00,35.75,35.81,35.69,35.8,20600.0,34.1432,34.2005,34.0859,34.191,20600.0
2014-10-15 12:10:00,35.78,35.8,35.67,35.71,13400.0,34.1719,34.191,34.0668,34.105,13400.0
2014-10-15 12:20:00,35.72,35.79,35.7,35.72,20000.0,34.1146,34.1814,34.0955,34.1146,20000.0
2014-10-15 12:30:00,35.72,35.75,35.67,35.72,31600.0,34.1146,34.1432,34.0668,34.1146,31600.0
2014-10-15 12:40:00,35.72,35.73,35.6,35.66,30800.0,34.1146,34.1241,34.0,34.0573,30800.0
2014-10-15 12:50:00,35.67,35.73,35.61,35.65,44200.0,34.0668,34.1241,34.0095,34.0477,44200.0
2014-10-15 13:00:00,35.65,35.77,35.64,35.71,33200.0,34.0477,34.1623,34.0382,34.105,33200.0
2014-10-15 13:10:00,35.72,35.74,35.66,35.68,51200.0,34.1146,34.1337,34.0573,34.0764,51200.0
2014-10-15 13:20:00,35.68,35.77,35.62,35.7,61800.0,34.0764,34.1623,34.0191,34.0955,61800.0
2014-10-15 13:30:00,35.7,35.85,35.7,35.79,41800.0,34.0955,34.2387,34.0955,34.1814,41800.0
2014-10-15 13:40:00,35.78,35.85,35.76,35.84,26800.0,34.1719,34.2387,34.1528,34.2292,26800.0
2014-10-15 13:50:00,35.84,35.84,35.7,35.7,25600.0,34.2292,34.2292,34.0955,34.0955,25600.0
2014-10-15 14:00:00,35.71,35.78,35.6,35.71,36200.0,34.105,34.1719,34.0,34.105,36200.0
2014-10-15 14:10:00,35.73,35.91,35.71,35.88,29000.0,34.1241,34.296,34.105,34.2674,29000.0
2014-10-15 14:20:00,35.88,35.94,35.81,35.89,32000.0,34.2674,34.3247,34.2005,34.2769,32000.0
2014-10-15 14:30:00,35.9,35.93,35.82,35.92,35000.0,34.2865,34.3151,34.2101,34.3056,35000.0
2014-10-15 14:40:00,35.91,35.93,35.84,35.92,26200.0,34.296,34.3151,34.2292,34.3056,26200.0
2014-10-15 14:50:00,35.9,35.98,35.87,35.95,36800.0,34.2865,34.3629,34.2578,34.3342,36800.0
2014-10-15 15:00:00,35.95,36.15,35.91,36.06,51200.0,34.3342,34.5252,34.296,34.4393,51200.0
2014-10-15 15:10:00,36.06,36.13,35.93,36.01,86000.0,34.4393,34.5061,34.3151,34.3915,86000.0
2014-10-15 15:20:00,36.01,36.26,35.98,36.26,108000.0,34.3915,34.6303,34.3629,34.6303,108000.0
2014-10-15 15:30:00,36.3,36.34,36.15,36.16,151000.0,34.6685,34.7067,34.5252,34.5348,151000.0
2014-10-15 15:40:00,36.16,36.16,35.99,36.01,152000.0,34.5348,34.5348,34.3724,34.3915,152000.0
2014-10-15 15:50:00,36.01,36.02,35.91,35.92,296200.0,34.3915,34.4011,34.296,34.3056,296200.0
2014-10-16 09:30:00,35.35,35.59,35.27,35.59,35600.0,33.7612,33.9904,33.6848,33.9904,35600.0
2014-10-16 09:40:00,35.59,35.73,35.52,35.6,35800.0,33.9904,34.1241,33.9236,34.0,35800.0
2014-10-16 09:50:00,35.62,35.71,35.6,35.69,29000.0,34.0191,34.105,34.0,34.0859,29000.0
2014-10-16 10:00:00,35.68,35.69,35.54,35.65,45200.0,34.0764,34.0859,33.9427,34.0477,45200.0
2014-10-16 10:10:00,35.64,35.64,35.38,35.51,27200.0,34.0382,34.0382,33.7898,33.914,27200.0
2014-10-16 10:20:00,35.52,35.72,35.46,35.57,49000.0,33.9236,34.1146,33.8662,33.9713,49000.0
2014-10-16 10:30:00,35.55,35.65,35.44,35.47,29200.0,33.9522,34.0477,33.8471,33.8758,29200.0
2014-10-16 10:40:00,35.45,35.74,35.42,35.71,30200.0,33.8567,34.1337,33.828,34.105,30200.0
2014-10-16 10:50:00,35.71,35.84,35.71,35.78,20400.0,34.105,34.2292,34.105,34.1719,20400.0
2014-10-16 11:00:00,35.77,35.81,35.62,35.64,29200.0,34.1623,34.2005,34.0191,34.0382,29200.0
2014-10-16 11:10:00,35.69,35.82,35.69,35.8,33000.0,34.0859,34.2101,34.0859,34.191,33000.0
2014-10-16 11:20:00,35.79,35.87,35.75,35.84,22200.0,34.1814,34.2578,34.1432,34.2292,22200.0
2014-10-16 11:30:00,35.85,35.88,35.77,35.78,24800.0,34.2387,34.2674,34.1623,34.1719,24800.0
2014-10-16 11:40:00,35.78,35.87,35.74,35.74,18600.0,34.1719,34.2578,34.1337,34.1337,18600.0
2014-10-16 11:50:00,35.76,35.8,35.68,35.76,22400.0,34.1528,34.191,34.0764,34.1528,22400.0
2014-10-16 12:00:00,35.74,35.81,35.72,35.76,19600.0,34.1337,34.2005,34.1146,34.1528,19600.0
2014-10-16 12:10:00,35.77,35.83,35.7,35.79,17400.0,34.1623,34.2196,34.0955,34.1814,17400.0
2014-10-16 12:20:00,35.82,35.84,35.76,35.77,47600.0,34.2101,34.2292,34.1528,34.1623,47600.0
2014-10-16 12:30:00,35.78,35.83,35.73,35.8,18800.0,34.1719,34.2196,34.1241,34.191,18800.0
2014-10-16 12:40:00,35.81,35.85,35.72,35.72,14000.0,34.2005,34.2387,34.1146,34.1146,14000.0
2014-10-16 12:50:00,35.76,35.85,35.74,35.82,18000.0,34.1528,34.2387,34.1337,34.2101,18000.0
2014-10-16 13:00:00,35.84,35.87,35.8,35.85,24000.0,34.2292,34.2578,34.191,34.2387,24000.0
2014-10-16 13:10:00,35.83,35.88,35.79,35.83,39200.0,34.2196,34.2674,34.1814,34.2196,39200.0
2014-10-16 13:20:00,35.81,35.9,35.8,35.88,35600.0,34.2005,34.2865,34.191,34.2674,35600.0
2014-10-16 13:30:00,35.87,35.99,35.87,35.99,22200.0,34.2578,34.3724,34.2578,34.3724,22200.0
2014-10-16 13:40:00,35.96,36.04,35.89,35.94,17400.0,34.3438,34.4202,34.2769,34.3247,17400.0
2014-10-16 13:50:00,35.93,35.93,35.81,35.85,19400.0,34.3151,34.3151,34.2005,34.2387,19400.0
2014-10-16 14:00:00,35.84,35.88,35.82,35.85,31800.0,34.2292,34.2674,34.2101,34.2387,31800.0
2014-10-16 14:10:00,35.88,35.91,35.83,35.85,27400.0,34.2674,34.296,34.2196,34.2387,27400.0
2014-10-16 14:20:00,35.84,35.86,35.77,35.78,41800.0,34.2292,34.2483,34.1623,34.1719,41800.0
2014-10-16 14:30:00,35.77,35.83,35.75,35.82,21400.0,34.1623,34.2196,34.1432,34.2101,21400.0
2014-10-16 14:40:00,35.83,35.84,35.75,35.77,41400.0,34.2196,34.2292,34.1432,34.1623,41400.0
2014-10-16 14:50:00,35.77,35.89,35.77,35.86,53400.0,34.1623,34.2769,34.1623,34.2483,53400.0
2014-10-16 15:00:00,35.86,35.91,35.8,35.82,50400.0,34.2483,34.296,34.191,34.2101,50400.0
2014-10-16 15:10:00,35.81,35.98,35.81,35.92,39600.0,34.2005,34.3629,34.2005,34.3056,39600.0
2014-10-16 15:20:00,35.92,35.98,35.88,35.94,39800.0,34.3056,34.3629,34.2674,34.3247,39800.0
2014-10-16 15:30:00,35.93,35.97,35.85,35.87,49600.0,34.3151,34.3533,34.2387,34.2578,49600.0
2014-10-16 15:40:00,35.88,35.99,35.88,35.95,43000.0,34.2674,34.3724,34.2674,34.3342,43000.0
2014-10-16 15:50:00,35.96,36.04,35.91,35.92,108200.0,34.3438,34.4202,34.296,34.3056,108200.0
2014-10-17 09:30:00,36.24,36.34,35.99,36.02,82600.0,34.6112,34.7067,34.3724,34.4011,82600.0
2014-10-17 09:40:00,36.0,36.05,35.87,35.95,30800.0,34.382,34.4297,34.2578,34.3342,30800.0
2014-10-17 09:50:00,35.96,36.1,35.96,36.07,54200.0,34.3438,34.4775,34.3438,34.4488,54200.0
2014-10-17 10:00:00,36.07,36.16,36.02,36.14,54200.0,34.4488,34.5348,34.4011,34.5157,54200.0
2014-10-17 10:10:00,36.16,36.33,36.11,36.27,42600.0,34.5348,34.6971,34.487,34.6398,42600.0
2014-10-17 10:20:00,36.27,36.38,36.14,36.38,119000.0,34.6398,34.7449,34.5157,34.7449,119000.0
2014-10-17 10:30:00,36.38,36.38,36.26,36.26,16400.0,34.7449,34.7449,34.6303,34.6303,16400.0
2014-10-17 10:40:00,36.27,36.4,36.24,36.33,27200.0,34.6398,34.764,34.6112,34.6971,27200.0
2014-10-17 10:50:00,36.34,36.47,36.34,36.47,17400.0,34.7067,34.8309,34.7067,34.8309,17400.0
2014-10-17 11:00:00,36.49,36.49,36.37,36.42,20600.0,34.85,34.85,34.7353,34.7831,20600.0
2014-10-17 11:10:00,36.42,36.56,36.42,36.55,15800.0,34.7831,34.9168,34.7831,34.9073,15800.0
2014-10-17 11:20:00,36.55,36.64,36.55,36.6,14200.0,34.9073,34.9932,34.9073,34.955,14200.0
2014-10-17 11:30:00,36.6,36.6,36.46,36.48,24200.0,34.955,34.955,34.8213,34.8404,24200.0
2014-10-17 11:40:00,36.48,36.49,36.44,36.47,28400.0,34.8404,34.85,34.8022,34.8309,28400.0
2014-10-17 11:50:00,36.48,36.51,36.47,36.48,31400.0,34.8404,34.8691,34.8309,34.8404,31400.0
2014-10-17 12:00:00,36.51,36.53,36.34,36.36,79800.0,34.8691,34.8882,34.7067,34.7258,79800.0
2014-10-17 12:10:00,36.36,36.38,36.32,36.34,22600.0,34.7258,34.7449,34.6876,34.7067,22600.0
2014-10-17 12:20:00,36.34,36.35,36.32,36.35,22000.0,34.7067,34.7162,34.6876,34.7162,22000.0
2014-10-17 12:30:00,36.35,36.41,36.35,36.38,26600.0,34.7162,34.7736,34.7162,34.7449,26600.0
2014-10-17 12:40:00,36.37,36.39,36.34,36.36,24200.0,34.7353,34.7544,34.7067,34.7258,24200.0
2014-10-17 12:50:00,36.33,36.37,36.3,36.33,14800.0,34.6971,34.7353,34.6685,34.6971,14800.0
2014-10-17 13:00:00,36.35,36.37,36.27,36.28,14800.0,34.7162,34.7353,34.6398,34.6494,14800.0
2014-10-17 13:10:00,36.27,36.27,36.23,36.24,19000.0,34.6398,34.6398,34.6016,34.6112,19000.0
2014-10-17 13:20:00,36.24,36.24,36.14,36.16,13400.0,34.6112,34.6112,34.5157,34.5348,13400.0
2014-10-17 13:30:00,36.15,36.23,36.13,36.23,16200.0,34.5252,34.6016,34.5061,34.6016,16200.0
2014-10-17 13:40:00,36.23,36.28,36.21,36.23,22600.0,34.6016,34.6494,34.5825,34.6016,22600.0
2014-10-17 13:50:00,36.22,36.26,36.16,36.21,16600.0,34.5921,34.6303,34.5348,34.5825,16600.0
2014-10-17 14:00:00,36.21,36.21,36.03,36.04,39000.0,34.5825,34.5825,34.4106,34.4202,39000.0
2014-10-17 14:10:00,36.04,36.1,35.99,36.01,26000.0,34.4202,34.4775,34.3724,34.3915,26000.0
2014-10-17 14:20:00,36.0,36.07,35.99,36.04,25200.0,34.382,34.4488,34.3724,34.4202,25200.0
2014-10-17 14:30:00,36.03,36.08,36.01,36.05,21800.0,34.4106,34.4584,34.3915,34.4297,21800.0
2014-10-17 14:40:00,36.06,36.06,35.97,36.0,108600.0,34.4393,34.4393,34.3533,34.382,108600.0
2014-10-17 14:50:00,36.01,36.09,35.97,36.09,50600.0,34.3915,34.4679,34.3533,34.4679,50600.0
2014-10-17 15:00:00,36.1,36.15,35.99,36.0,60600.0,34.4775,34.5252,34.3724,34.382,60600.0
2014-10-17 15:10:00,36.0,36.22,36.0,36.21,30800.0,34.382,34.5921,34.382,34.5825,30800.0
2014-10-17 15:20:00,36.21,36.24,36.18,36.24,30800.0,34.5825,34.6112,34.5539,34.6112,30800.0
2014-10-17 15:30:00,36.25,36.29,36.16,36.22,36600.0,34.6207,34.6589,34.5348,34.5921,36600.0
2014-10-17 15:40:00,36.22,36.26,36.13,36.15,41600.0,34.5921,34.6303,34.5061,34.5252,41600.0
2014-10-17 15:50:00,36.15,36.21,36.12,36.18,92200.0,34.5252,34.5825,34.4966,34.5539,92200.0
2014-10-20 09:30:00,36.08,36.35,36.08,36.35,21400.0,34.4584,34.7162,34.4584,34.7162,21400.0
2014-10-20 09:40:00,36.43,36.43,36.21,36.21,33000.0,34.7927,34.7927,34.5825,34.5825,33000.0
2014-10-20 09:50:00,36.22,36.24,36.08,36.2,35800.0,34.5921,34.6112,34.4584,34.573,35800.0
2014-10-20 10:00:00,36.22,36.24,36.13,36.13,16000.0,34.5921,34.6112,34.5061,34.5061,16000.0
2014-10-20 10:10:00,36.1,36.2,36.1,36.18,31000.0,34.4775,34.573,34.4775,34.5539,31000.0
2014-10-20 10:20:00,36.17,36.35,36.17,36.3,29600.0,34.5443,34.7162,34.5443,34.6685,29600.0
2014-10-20 10:30:00,36.32,36.36,36.24,36.27,29400.0,34.6876,34.7258,34.6112,34.6398,29400.0
2014-10-20 10:40:00,36.29,36.37,36.26,36.35,15800.0,34.6589,34.7353,34.6303,34.7162,15800.0
2014-10-20 10:50:00,36.32,36.32,36.27,36.28,8600.0,34.6876,34.6876,34.6398,34.6494,8600.0
2014-10-20 11:00:00,36.31,36.35,36.25,36.34,15600.0,34.678,34.7162,34.6207,34.7067,15600.0
2014-10-20 11:10:00,36.34,36.35,36.29,36.33,26600.0,34.7067,34.7162,34.6589,34.6971,26600.0
2014-10-20 11:20:00,36.33,36.38,36.29,36.29,27000.0,34.6971,34.7449,34.6589,34.6589,27000.0
2014-10-20 11:30:00,36.28,36.31,36.23,36.31,19000.0,34.6494,34.678,34.6016,34.678,19000.0
2014-10-20 11:40:00,36.31,36.33,36.29,36.31,7800.0,34.678,34.6971,34.6589,34.678,7800.0
2014-10-20 11:50:00,36.32,36.34,36.26,36.29,63600.0,34.6876,34.7067,34.6303,34.6589,63600.0
2014-10-20 12:00:00,36.28,36.32,36.26,36.3,14000.0,34.6494,34.6876,34.6303,34.6685,14000.0
2014-10-20 12:10:00,36.29,36.35,36.27,36.28,11800.0,34.6589,34.7162,34.6398,34.6494,11800.0
2014-10-20 12:20:00,36.29,36.33,36.29,36.32,5400.0,34.6589,34.6971,34.6589,34.6876,5400.0
2014-10-20 12:30:00,36.3,36.32,36.27,36.29,7400.0,34.6685,34.6876,34.6398,34.6589,7400.0
2014-10-20 12:40:00,36.29,36.31,36.27,36.31,9600.0,34.6589,34.678,34.6398,34.678,9600.0
2014-10-20 12:50:00,36.31,36.32,36.24,36.24,12400.0,34.678,34.6876,34.6112,34.6112,12400.0
2014-10-20 13:00:00,36.24,36.27,36.23,36.27,6800.0,34.6112,34.6398,34.6016,34.6398,6800.0
2014-10-20 13:10:00,36.29,36.33,36.28,36.31,13000.0,34.6589,34.6971,34.6494,34.678,13000.0
2014-10-20 13:20:00,36.32,36.4,36.31,36.4,9400.0,34.6876,34.764,34.678,34.764,9400.0
2014-10-20 13:30:00,36.4,36.4,36.34,36.37,6200.0,34.764,34.764,34.7067,34.7353,6200.0
2014-10-20 13:40:00,36.37,36.4,36.35,36.35,9800.0,34.7353,34.764,34.7162,34.7162,9800.0
2014-10-20 13:50:00,36.38,36.4,36.36,36.36,9800.0,34.7449,34.764,34.7258,34.7258,9800.0
2014-10-20 14:00:00,36.35,36.41,36.35,36.41,15800.0,34.7162,34.7736,34.7162,34.7736,15800.0
2014-10-20 14:10:00,36.41,36.47,36.37,36.37,31600.0,34.7736,34.8309,34.7353,34.7353,31600.0
2014-10-20 14:20:00,36.35,36.35,36.29,36.29,29200.0,34.7162,34.7162,34.6589,34.6589,29200.0
2014-10-20 14:30:00,36.29,36.3,36.23,36.29,26600.0,34.6589,34.6685,34.6016,34.6589,26600.0
2014-10-20 14:40:00,36.28,36.29,36.24,36.27,20600.0,34.6494,34.6589,34.6112,34.6398,20600.0
2014-10-20 14:50:00,36.28,36.29,36.25,36.28,19200.0,34.6494,34.6589,34.6207,34.6494,19200.0
2014-10-20 15:00:00,36.29,36.33,36.28,36.31,31000.0,34.6589,34.6971,34.6494,34.678,31000.0
2014-10-20 15:10:00,36.31,36.38,36.3,36.35,20000.0,34.678,34.7449,34.6685,34.7162,20000.0
2014-10-20 15:20:00,36.35,36.37,36.32,36.35,23400.0,34.7162,34.7353,34.6876,34.7162,23400.0
2014-10-20 15:30:00,36.35,36.41,36.35,36.4,25600.0,34.7162,34.7736,34.7162,34.764,25600.0
2014-10-20 15:40:00,36.4,36.46,36.39,36.44,33600.0,34.764,34.8213,34.7544,34.8022,33600.0
2014-10-20 15:50:00,36.44,36.46,36.42,36.45,56200.0,34.8022,34.8213,34.7831,34.8118,56200.0
2014-10-21 09:30:00,36.79,36.85,36.62,36.76,29200.0,35.1365,35.1938,34.9741,35.1078,29200.0
2014-10-21 09:40:00,36.75,36.81,36.69,36.78,21800.0,35.0983,35.1556,35.041,35.1269,21800.0
2014-10-21 09:50:00,36.81,36.98,36.81,36.95,24400.0,35.1556,35.3179,35.1556,35.2893,24400.0
2014-10-21 10:00:00,37.0,37.0,36.85,36.9,21400.0,35.337,35.337,35.1938,35.2415,21400.0
2014-10-21 10:10:00,36.9,37.1,36.88,37.02,71200.0,35.2415,35.4325,35.2224,35.3561,71200.0
2014-10-21 10:20:00,37.02,37.13,36.95,37.12,26800.0,35.3561,35.4612,35.2893,35.4516,26800.0
2014-10-21 10:30:00,37.12,37.17,37.12,37.14,15000.0,35.4516,35.4994,35.4516,35.4707,15000.0
2014-10-21 10:40:00,37.16,37.35,37.16,37.32,46400.0,35.4898,35.6713,35.4898,35.6427,46400.0
2014-10-21 10:50:00,37.31,37.31,37.18,37.24,24600.0,35.6331,35.6331,35.5089,35.5662,24600.0
2014-10-21 11:00:00,37.23,37.33,37.23,37.32,34600.0,35.5567,35.6522,35.5567,35.6427,34600.0
2014-10-21 11:10:00,37.33,37.43,37.32,37.43,56200.0,35.6522,35.7477,35.6427,35.7477,56200.0
2014-10-21 11:20:00,37.42,37.49,37.35,37.49,28200.0,35.7382,35.805,35.6713,35.805,28200.0
2014-10-21 11:30:00,37.49,37.49,37.43,37.46,28600.0,35.805,35.805,35.7477,35.7764,28600.0
2014-10-21 11:40:00,37.45,37.49,37.43,37.46,31000.0,35.7668,35.805,35.7477,35.7764,31000.0
2014-10-21 11:50:00,37.46,37.5,37.44,37.44,40000.0,35.7764,35.8146,35.7573,35.7573,40000.0
2014-10-21 12:00:00,37.45,37.46,37.38,37.38,9400.0,35.7668,35.7764,35.7,35.7,9400.0
2014-10-21 12:10:00,37.4,37.47,37.4,37.46,9600.0,35.7191,35.7859,35.7191,35.7764,9600.0
2014-10-21 12:20:00,37.46,37.49,37.44,37.45,15400.0,35.7764,35.805,35.7573,35.7668,15400.0
2014-10-21 12:30:00,37.44,37.46,37.42,37.42,20000.0,35.7573,35.7764,35.7382,35.7382,20000.0
2014-10-21 12:40:00,37.41,37.42,37.39,37.4,6800.0,35.7286,35.7382,35.7095,35.7191,6800.0
2014-10-21 12:50:00,37.4,37.43,37.39,37.41,8400.0,35.7191,35.7477,35.7095,35.7286,8400.0
2014-10-21 13:00:00,37.4,37.45,37.4,37.42,8200.0,35.7191,35.7668,35.7191,35.7382,8200.0
2014-10-21 13:10:00,37.43,37.45,37.4,37.44,9600.0,35.7477,35.7668,35.7191,35.7573,9600.0
2014-10-21 13:20:00,37.44,37.44,37.34,37.35,28000.0,35.7573,35.7573,35.6618,35.6713,28000.0
2014-10-21 13:30:00,37.37,37.44,37.35,37.44,12400.0,35.6904,35.7573,35.6713,35.7573,12400.0
2014-10-21 13:40:00,37.42,37.49,37.41,37.49,15400.0,35.7382,35.805,35.7286,35.805,15400.0
2014-10-21 13:50:00,37.49,37.56,37.48,37.51,20400.0,35.805,35.8719,35.7955,35.8241,20400.0
2014-10-21 14:00:00,37.51,37.52,37.46,37.51,14200.0,35.8241,35.8337,35.7764,35.8241,14200.0
2014-10-21 14:10:00,37.5,37.57,37.49,37.56,13400.0,35.8146,35.8814,35.805,35.8719,13400.0
2014-10-21 14:20:00,37.56,37.62,37.56,37.61,12600.0,35.8719,35.9292,35.8719,35.9196,12600.0
2014-10-21 14:30:00,37.62,37.62,37.58,37.58,14200.0,35.9292,35.9292,35.891,35.891,14200.0
2014-10-21 14:40:00,37.58,37.58,37.52,37.53,18800.0,35.891,35.891,35.8337,35.8432,18800.0
2014-10-21 14:50:00,37.55,37.58,37.53,37.54,15400.0,35.8623,35.891,35.8432,35.8528,15400.0
2014-10-21 15:00:00,37.55,37.56,37.52,37.52,17600.0,35.8623,35.8719,35.8337,35.8337,17600.0
2014-10-21 15:10:00,37.53,37.6,37.53,37.57,26800.0,35.8432,35.9101,35.8432,35.8814,26800.0
2014-10-21 15:20:00,37.57,37.67,37.56,37.65,43000.0,35.8814,35.9769,35.8719,35.9578,43000.0
2014-10-21 15:30:00,37.65,37.65,37.62,37.63,86400.0,35.9578,35.9578,35.9292,35.9387,86400.0
2014-10-21 15:40:00,37.63,37.71,37.62,37.71,153000.0,35.9387,36.0151,35.9292,36.0151,153000.0
2014-10-21 15:50:00,37.71,37.79,37.69,37.77,238600.0,36.0151,36.0915,35.996,36.0724,238600.0
2014-10-22 09:30:00,38.45,38.52,38.15,38.44,147600.0,36.7219,36.7887,36.4353,36.7123,147600.0
2014-10-22 09:40:00,38.44,38.72,38.41,38.72,66200.0,36.7123,36.9797,36.6837,36.9797,66200.0
2014-10-22 09:50:00,38.7,38.85,38.7,38.83,24400.0,36.9606,37.1039,36.9606,37.0848,24400.0
2014-10-22 10:00:00,38.81,38.91,38.68,38.82,93000.0,37.0657,37.1612,36.9415,37.0752,93000.0
2014-10-22 10:10:00,38.82,38.91,38.78,38.91,59000.0,37.0752,37.1612,37.037,37.1612,59000.0
2014-10-22 10:20:00,38.91,39.05,38.9,39.02,59800.0,37.1612,37.2949,37.1516,37.2662,59800.0
2014-10-22 10:30:00,39.02,39.09,38.98,39.02,128400.0,37.2662,37.3331,37.228,37.2662,128400.0
2014-10-22 10:40:00,39.02,39.03,38.83,38.88,60000.0,37.2662,37.2758,37.0848,37.1325,60000.0
2014-10-22 10:50:00,38.88,38.95,38.83,38.9,32200.0,37.1325,37.1994,37.0848,37.1516,32200.0
2014-10-22 11:00:00,38.9,38.98,38.9,38.97,26600.0,37.1516,37.228,37.1516,37.2185,26600.0
2014-10-22 11:10:00,38.97,39.05,38.94,38.95,83200.0,37.2185,37.2949,37.1898,37.1994,83200.0
2014-10-22 11:20:00,38.92,39.02,38.89,38.91,39400.0,37.1707,37.2662,37.1421,37.1612,39400.0
2014-10-22 11:30:00,38.91,38.94,38.87,38.92,59000.0,37.1612,37.1898,37.123,37.1707,59000.0
2014-10-22 11:40:00,38.92,38.92,38.88,38.88,20000.0,37.1707,37.1707,37.1325,37.1325,20000.0
2014-10-22 11:50:00,38.88,38.99,38.88,38.99,41200.0,37.1325,37.2376,37.1325,37.2376,41200.0
2014-10-22 12:00:00,38.99,39.07,38.98,39.01,42200.0,37.2376,37.314,37.228,37.2567,42200.0
2014-10-22 12:10:00,39.02,39.07,38.99,39.02,30200.0,37.2662,37.314,37.2376,37.2662,30200.0
2014-10-22 12:20:00,39.02,39.02,38.98,39.0,67600.0,37.2662,37.2662,37.228,37.2471,67600.0
2014-10-22 12:30:00,38.99,39.01,38.87,38.9,47200.0,37.2376,37.2567,37.123,37.1516,47200.0
2014-10-22 12:40:00,38.89,38.98,38.88,38.93,48600.0,37.1421,37.228,37.1325,37.1803,48600.0
2014-10-22 12:50:00,38.92,38.93,38.89,38.91,26000.0,37.1707,37.1803,37.1421,37.1612,26000.0
2014-10-22 13:00:00,38.9,38.99,38.88,38.99,32200.0,37.1516,37.2376,37.1325,37.2376,32200.0
2014-10-22 13:10:00,38.99,38.99,38.95,38.95,23800.0,37.2376,37.2376,37.1994,37.1994,23800.0
2014-10-22 13:20:00,38.95,39.0,38.92,38.94,36400.0,37.1994,37.2471,37.1707,37.1898,36400.0
2014-10-22 13:30:00,38.92,38.92,38.86,38.88,17600.0,37.1707,37.1707,37.1134,37.1325,17600.0
2014-10-22 13:40:00,38.88,38.91,38.8,38.8,29400.0,37.1325,37.1612,37.0561,37.0561,29400.0
2014-10-22 13:50:00,38.8,38.81,38.74,38.75,27000.0,37.0561,37.0657,36.9988,37.0084,27000.0
2014-10-22 14:00:00,38.74,38.8,38.73,38.77,36200.0,36.9988,37.0561,36.9893,37.0275,36200.0
2014-10-22 14:10:00,38.77,38.78,38.72,38.74,47400.0,37.0275,37.037,36.9797,36.9988,47400.0
2014-10-22 14:20:00,38.74,38.79,38.72,38.77,29000.0,36.9988,37.0466,36.9797,37.0275,29000.0
2014-10-22 14:30:00,38.75,38.77,38.69,38.72,81800.0,37.0084,37.0275,36.9511,36.9797,81800.0
2014-10-22 14:40:00,38.72,38.74,38.66,38.68,33000.0,36.9797,36.9988,36.9224,36.9415,33000.0
2014-10-22 14:50:00,38.67,38.67,38.61,38.67,27600.0,36.932,36.932,36.8747,36.932,27600.0
2014-10-22 15:00:00,38.68,38.7,38.59,38.6,29200.0,36.9415,36.9606,36.8556,36.8651,29200.0
2014-10-22 15:10:00,38.59,38.6,38.54,38.54,25600.0,36.8556,36.8651,36.8078,36.8078,25600.0
2014-10-22 15:20:00,38.53,38.58,38.51,38.54,36000.0,36.7983,36.846,36.7792,36.8078,36000.0
2014-10-22 15:30:00,38.53,38.53,38.45,38.5,52000.0,36.7983,36.7983,36.7219,36.7696,52000.0
2014-10-22 15:40:00,38.51,38.52,38.45,38.45,117000.0,36.7792,36.7887,36.7219,36.7219,117000.0
2014-10-22 15:50:00,38.44,38.52,38.43,38.46,131400.0,36.7123,36.7887,36.7028,36.7314,131400.0
2014-10-23 09:30:00,38.85,38.93,38.75,38.75,27200.0,37.1039,37.1803,37.0084,37.0084,27200.0
2014-10-23 09:40:00,38.77,38.82,38.56,38.56,18600.0,37.0275,37.0752,36.8269,36.8269,18600.0
2014-10-23 09:50:00,38.58,38.85,38.56,38.81,42600.0,36.846,37.1039,36.8269,37.0657,42600.0
2014-10-23 10:00:00,38.83,38.96,38.8,38.9,19600.0,37.0848,37.2089,37.0561,37.1516,19600.0
2014-10-23 10:10:00,38.89,38.99,38.85,38.94,20600.0,37.1421,37.2376,37.1039,37.1898,20600.0
2014-10-23 10:20:00,38.95,38.98,38.84,38.84,13800.0,37.1994,37.228,37.0943,37.0943,13800.0
2014-10-23 10:30:00,38.86,38.88,38.81,38.82,12200.0,37.1134,37.1325,37.0657,37.0752,12200.0
2014-10-23 10:40:00,38.8,38.84,38.74,38.82,20400.0,37.0561,37.0943,36.9988,37.0752,20400.0
2014-10-23 10:50:00,38.79,38.86,38.79,38.85,12200.0,37.0466,37.1134,37.0466,37.1039,12200.0
2014-10-23 11:00:00,38.83,38.87,38.8,38.85,16600.0,37.0848,37.123,37.0561,37.1039,16600.0
2014-10-23 11:10:00,38.87,38.92,38.84,38.92,19400.0,37.123,37.1707,37.0943,37.1707,19400.0
2014-10-23 11:20:00,38.92,38.98,38.88,38.9,18400.0,37.1707,37.228,37.1325,37.1516,18400.0
2014-10-23 11:30:00,38.9,38.95,38.87,38.88,12600.0,37.1516,37.1994,37.123,37.1325,12600.0
2014-10-23 11:40:00,38.89,38.9,38.85,38.86,11600.0,37.1421,37.1516,37.1039,37.1134,11600.0
2014-10-23 11:50:00,38.87,38.88,38.84,38.87,11400.0,37.123,37.1325,37.0943,37.123,11400.0
2014-10-23 12:00:00,38.88,38.95,38.87,38.95,16400.0,37.1325,37.1994,37.123,37.1994,16400.0
2014-10-23 12:10:00,38.94,38.94,38.9,38.91,10400.0,37.1898,37.1898,37.1516,37.1612,10400.0
2014-10-23 12:20:00,38.92,38.98,38.91,38.98,8600.0,37.1707,37.228,37.1612,37.228,8600.0
2014-10-23 12:30:00,38.97,38.98,38.94,38.96,17000.0,37.2185,37.228,37.1898,37.2089,17000.0
2014-10-23 12:40:00,38.97,38.99,38.9,38.91,8600.0,37.2185,37.2376,37.1516,37.1612,8600.0
2014-10-23 12:50:00,38.92,38.94,38.86,38.87,8800.0,37.1707,37.1898,37.1134,37.123,8800.0
2014-10-23 13:00:00,38.88,38.89,38.85,38.88,8000.0,37.1325,37.1421,37.1039,37.1325,8000.0
2014-10-23 13:10:00,38.87,38.89,38.85,38.87,7600.0,37.123,37.1421,37.1039,37.123,7600.0
2014-10-23 13:20:00,38.86,38.89,38.85,38.89,7800.0,37.1134,37.1421,37.1039,37.1421,7800.0
2014-10-23 13:30:00,38.88,38.88,38.85,38.86,12000.0,37.1325,37.1325,37.1039,37.1134,12000.0
2014-10-23 13:40:00,38.86,38.9,38.85,38.9,12600.0,37.1134,37.1516,37.1039,37.1516,12600.0
2014-10-23 13:50:00,38.89,38.9,38.85,38.88,6600.0,37.1421,37.1516,37.1039,37.1325,6600.0
2014-10-23 14:00:00,38.88,38.92,38.88,38.89,7000.0,37.1325,37.1707,37.1325,37.1421,7000.0
2014-10-23 14:10:00,38.89,38.94,38.89,38.94,11600.0,37.1421,37.1898,37.1421,37.1898,11600.0
2014-10-23 14:20:00,38.91,38.96,38.91,38.95,9800.0,37.1612,37.2089,37.1612,37.1994,9800.0
2014-10-23 14:30:00,38.95,38.96,38.92,38.94,13000.0,37.1994,37.2089,37.1707,37.1898,13000.0
2014-10-23 14:40:00,38.94,38.97,38.93,38.94,12600.0,37.1898,37.2185,37.1803,37.1898,12600.0
2014-10-23 14:50:00,38.94,38.94,38.77,38.84,22600.0,37.1898,37.1898,37.0275,37.0943,22600.0
2014-10-23 15:00:00,38.83,38.83,38.7,38.72,18800.0,37.0848,37.0848,36.9606,36.9797,18800.0
2014-10-23 15:10:00,38.71,38.77,38.7,38.71,12800.0,36.9702,37.0275,36.9606,36.9702,12800.0
2014-10-23 15:20:00,38.71,38.71,38.64,38.65,49000.0,36.9702,36.9702,36.9033,36.9129,49000.0
2014-10-23 15:30:00,38.64,38.75,38.64,38.71,42800.0,36.9033,37.0084,36.9033,36.9702,42800.0
2014-10-23 15:40:00,38.71,38.71,38.67,38.68,43600.0,36.9702,36.9702,36.932,36.9415,43600.0
2014-10-23 15:50:00,38.69,38.72,38.63,38.69,89800.0,36.9511,36.9797,36.8938,36.9511,89800.0
2014-10-24 09:30:00,38.76,38.99,38.74,38.99,15000.0,37.0179,37.2376,36.9988,37.2376,15000.0
2014-10-24 09:40:00,38.99,38.99,38.83,38.87,10600.0,37.2376,37.2376,37.0848,37.123,10600.0
2014-10-24 09:50:00,38.84,38.9,38.78,38.88,34200.0,37.0943,37.1516,37.037,37.1325,34200.0
2014-10-24 10:00:00,38.88,38.94,38.79,38.86,36800.0,37.1325,37.1898,37.0466,37.1134,36800.0
2014-10-24 10:10:00,38.85,39.0,38.85,38.97,22600.0,37.1039,37.2471,37.1039,37.2185,22600.0
2014-10-24 10:20:00,38.99,38.99,38.87,38.87,12000.0,37.2376,37.2376,37.123,37.123,12000.0
2014-10-24 10:30:00,38.91,38.98,38.9,38.96,2600.0,37.1612,37.228,37.1516,37.2089,2600.0
2014-10-24 10:40:00,38.98,38.99,38.94,38.99,16200.0,37.228,37.2376,37.1898,37.2376,16200.0
2014-10-24 10:50:00,38.99,39.02,38.95,39.0,18000.0,37.2376,37.2662,37.1994,37.2471,18000.0
2014-10-24 11:00:00,39.01,39.01,38.95,38.95,4200.0,37.2567,37.2567,37.1994,37.1994,4200.0
2014-10-24 11:10:00,38.96,38.99,38.96,38.97,3200.0,37.2089,37.2376,37.2089,37.2185,3200.0
2014-10-24 11:20:00,38.98,38.98,38.92,38.95,5000.0,37.228,37.228,37.1707,37.1994,5000.0
2014-10-24 11:30:00,38.93,39.02,38.93,39.02,23200.0,37.1803,37.2662,37.1803,37.2662,23200.0
2014-10-24 11:40:00,39.02,39.06,39.02,39.05,12800.0,37.2662,37.3044,37.2662,37.2949,12800.0
2014-10-24 11:50:00,39.07,39.1,39.06,39.08,9600.0,37.314,37.3426,37.3044,37.3235,9600.0
2014-10-24 12:00:00,39.09,39.16,39.08,39.15,14400.0,37.3331,37.4,37.3235,37.3904,14400.0
2014-10-24 12:10:00,39.15,39.21,39.13,39.2,16000.0,37.3904,37.4477,37.3713,37.4382,16000.0
2014-10-24 12:20:00,39.2,39.22,39.15,39.16,24000.0,37.4382,37.4573,37.3904,37.4,24000.0
2014-10-24 12:30:00,39.15,39.15,39.04,39.04,16800.0,37.3904,37.3904,37.2853,37.2853,16800.0
2014-10-24 12:40:00,39.04,39.1,39.04,39.1,6600.0,37.2853,37.3426,37.2853,37.3426,6600.0
2014-10-24 12:50:00,39.09,39.11,39.06,39.11,12600.0,37.3331,37.3522,37.3044,37.3522,12600.0
2014-10-24 13:00:00,39.1,39.1,39.07,39.1,11400.0,37.3426,37.3426,37.314,37.3426,11400.0
2014-10-24 13:10:00,39.1,39.11,39.05,39.08,10600.0,37.3426,37.3522,37.2949,37.3235,10600.0
2014-10-24 13:20:00,39.1,39.1,39.08,39.09,7000.0,37.3426,37.3426,37.3235,37.3331,7000.0
2014-10-24 13:30:00,39.09,39.1,39.05,39.07,16600.0,37.3331,37.3426,37.2949,37.314,16600.0
2014-10-24 13:40:00,39.08,39.1,39.07,39.07,11200.0,37.3235,37.3426,37.314,37.314,11200.0
2014-10-24 13:50:00,39.06,39.09,39.06,39.06,11800.0,37.3044,37.3331,37.3044,37.3044,11800.0
2014-10-24 14:00:00,39.07,39.08,39.03,39.08,16600.0,37.314,37.3235,37.2758,37.3235,16600.0
2014-10-24 14:10:00,39.1,39.15,39.08,39.1,11600.0,37.3426,37.3904,37.3235,37.3426,11600.0
2014-10-24 14:20:00,39.13,39.16,39.1,39.11,12400.0,37.3713,37.4,37.3426,37.3522,12400.0
2014-10-24 14:30:00,39.11,39.18,39.11,39.18,9600.0,37.3522,37.4191,37.3522,37.4191,9600.0
2014-10-24 14:40:00,39.17,39.21,39.15,39.2,11600.0,37.4095,37.4477,37.3904,37.4382,11600.0
2014-10-24 14:50:00,39.2,39.2,39.16,39.18,15200.0,37.4382,37.4382,37.4,37.4191,15200.0
2014-10-24 15:00:00,39.19,39.24,39.17,39.24,24200.0,37.4286,37.4764,37.4095,37.4764,24200.0
2014-10-24 15:10:00,39.22,39.23,39.16,39.18,15000.0,37.4573,37.4668,37.4,37.4191,15000.0
2014-10-24 15:20:00,39.19,39.21,39.16,39.18,15000.0,37.4286,37.4477,37.4,37.4191,15000.0
2014-10-24 15:30:00,39.19,39.23,39.19,39.23,25400.0,37.4286,37.4668,37.4286,37.4668,25400.0
2014-10-24 15:40:00,39.22,39.27,39.21,39.25,37000.0,37.4573,37.505,37.4477,37.4859,37000.0
2014-10-24 15:50:00,39.26,39.32,39.26,39.28,75400.0,37.4955,37.5528,37.4955,37.5146,75400.0
2014-10-27 09:30:00,39.16,39.31,38.99,39.02,21000.0,37.4,37.5432,37.2376,37.2662,21000.0
2014-10-27 09:40:00,39.06,39.2,38.98,39.04,28600.0,37.3044,37.4382,37.228,37.2853,28600.0
2014-10-27 09:50:00,38.99,38.99,38.84,38.91,26200.0,37.2376,37.2376,37.0943,37.1612,26200.0
2014-10-27 10:00:00,38.9,38.9,38.8,38.84,10000.0,37.1516,37.1516,37.0561,37.0943,10000.0
2014-10-27 10:10:00,38.85,39.05,38.85,39.04,18600.0,37.1039,37.2949,37.1039,37.2853,18600.0
2014-10-27 10:20:00,39.04,39.06,38.99,39.04,13000.0,37.2853,37.3044,37.2376,37.2853,13000.0
2014-10-27 10:30:00,39.02,39.02,38.96,38.99,13200.0,37.2662,37.2662,37.2089,37.2376,13200.0
2014-10-27 10:40:00,38.99,39.19,38.99,39.19,15600.0,37.2376,37.4286,37.2376,37.4286,15600.0
2014-10-27 10:50:00,39.18,39.18,39.08,39.1,7200.0,37.4191,37.4191,37.3235,37.3426,7200.0
2014-10-27 11:00:00,39.11,39.17,39.08,39.17,20200.0,37.3522,37.4095,37.3235,37.4095,20200.0
2014-10-27 11:10:00,39.19,39.26,39.1,39.13,15800.0,37.4286,37.4955,37.3426,37.3713,15800.0
2014-10-27 11:20:00,39.13,39.14,39.09,39.12,7600.0,37.3713,37.3809,37.3331,37.3617,7600.0
2014-10-27 11:30:00,39.13,39.13,39.04,39.05,8800.0,37.3713,37.3713,37.2853,37.2949,8800.0
2014-10-27 11:40:00,39.05,39.07,38.99,39.05,21400.0,37.2949,37.314,37.2376,37.2949,21400.0
2014-10-27 11:50:00,39.05,39.1,39.04,39.1,8800.0,37.2949,37.3426,37.2853,37.3426,8800.0
2014-10-27 12:00:00,39.08,39.19,39.08,39.14,12000.0,37.3235,37.4286,37.3235,37.3809,12000.0
2014-10-27 12:10:00,39.13,39.13,39.07,39.11,5600.0,37.3713,37.3713,37.314,37.3522,5600.0
2014-10-27 12:20:00,39.1,39.1,39.06,39.06,2000.0,37.3426,37.3426,37.3044,37.3044,2000.0
2014-10-27 12:30:00,39.05,39.1,39.03,39.1,6000.0,37.2949,37.3426,37.2758,37.3426,6000.0
2014-10-27 12:40:00,39.09,39.16,39.08,39.13,9600.0,37.3331,37.4,37.3235,37.3713,9600.0
2014-10-27 12:50:00,39.13,39.17,39.13,39.16,4600.0,37.3713,37.4095,37.3713,37.4,4600.0
2014-10-27 13:00:00,39.17,39.26,39.17,39.22,11800.0,37.4095,37.4955,37.4095,37.4573,11800.0
2014-10-27 13:10:00,39.21,39.29,39.21,39.26,15600.0,37.4477,37.5241,37.4477,37.4955,15600.0
2014-10-27 13:20:00,39.27,39.27,39.21,39.24,21200.0,37.505,37.505,37.4477,37.4764,21200.0
2014-10-27 13:30:00,39.24,39.26,39.21,39.22,8200.0,37.4764,37.4955,37.4477,37.4573,8200.0
2014-10-27 13:40:00,39.22,39.22,39.17,39.2,13600.0,37.4573,37.4573,37.4095,37.4382,13600.0
2014-10-27 13:50:00,39.19,39.24,39.17,39.23,15800.0,37.4286,37.4764,37.4095,37.4668,15800.0
2014-10-27 14:00:00,39.23,39.24,39.2,39.23,15800.0,37.4668,37.4764,37.4382,37.4668,15800.0
2014-10-27 14:10:00,39.23,39.26,39.23,39.26,13000.0,37.4668,37.4955,37.4668,37.4955,13000.0
2014-10-27 14:20:00,39.25,39.26,39.21,39.22,14000.0,37.4859,37.4955,37.4477,37.4573,14000.0
2014-10-27 14:30:00,39.21,39.25,39.18,39.24,24600.0,37.4477,37.4859,37.4191,37.4764,24600.0
2014-10-27 14:40:00,39.24,39.35,39.24,39.32,47600.0,37.4764,37.5814,37.4764,37.5528,47600.0
2014-10-27 14:50:00,39.33,39.35,39.3,39.31,42400.0,37.5623,37.5814,37.5337,37.5432,42400.0
2014-10-27 15:00:00,39.31,39.41,39.31,39.39,40400.0,37.5432,37.6387,37.5432,37.6196,40400.0
2014-10-27 15:10:00,39.38,39.4,39.34,39.37,40200.0,37.6101,37.6292,37.5719,37.6005,40200.0
2014-10-27 15:20:00,39.37,39.37,39.32,39.33,40400.0,37.6005,37.6005,37.5528,37.5623,40400.0
2014-10-27 15:30:00,39.33,39.34,39.29,39.34,53400.0,37.5623,37.5719,37.5241,37.5719,53400.0
2014-10-27 15:40:00,39.33,39.33,39.3,39.32,83800.0,37.5623,37.5623,37.5337,37.5528,83800.0
2014-10-27 15:50:00,39.32,39.34,39.3,39.31,85600.0,37.5528,37.5719,37.5337,37.5432,85600.0
2014-10-28 09:30:00,39.45,39.56,39.35,39.42,23800.0,37.6769,37.782,37.5814,37.6483,23800.0
2014-10-28 09:40:00,39.49,39.55,39.48,39.55,5400.0,37.7151,37.7724,37.7056,37.7724,5400.0
2014-10-28 09:50:00,39.56,39.63,39.52,39.62,15600.0,37.782,37.8488,37.7438,37.8393,15600.0
2014-10-28 10:00:00,39.67,39.78,39.65,39.65,20200.0,37.887,37.9921,37.8679,37.8679,20200.0
2014-10-28 10:10:00,39.67,39.72,39.63,39.71,9000.0,37.887,37.9348,37.8488,37.9252,9000.0
2014-10-28 10:20:00,39.72,39.74,39.68,39.74,12400.0,37.9348,37.9539,37.8966,37.9539,12400.0
2014-10-28 10:30:00,39.76,39.77,39.74,39.77,6200.0,37.973,37.9825,37.9539,37.9825,6200.0
2014-10-28 10:40:00,39.77,39.79,39.73,39.74,18800.0,37.9825,38.0016,37.9443,37.9539,18800.0
2014-10-28 10:50:00,39.72,39.72,39.63,39.67,5200.0,37.9348,37.9348,37.8488,37.887,5200.0
2014-10-28 11:00:00,39.68,39.69,39.66,39.66,3800.0,37.8966,37.9061,37.8775,37.8775,3800.0
2014-10-28 11:10:00,39.67,39.67,39.62,39.66,10400.0,37.887,37.887,37.8393,37.8775,10400.0
2014-10-28 11:20:00,39.66,39.67,39.63,39.63,4000.0,37.8775,37.887,37.8488,37.8488,4000.0
2014-10-28 11:30:00,39.65,39.66,39.63,39.66,5600.0,37.8679,37.8775,37.8488,37.8775,5600.0
2014-10-28 11:40:00,39.67,39.68,39.6,39.61,18000.0,37.887,37.8966,37.8202,37.8297,18000.0
2014-10-28 11:50:00,39.6,39.6,39.57,39.57,36200.0,37.8202,37.8202,37.7915,37.7915,36200.0
2014-10-28 12:00:00,39.57,39.65,39.57,39.62,8800.0,37.7915,37.8679,37.7915,37.8393,8800.0
2014-10-28 12:10:00,39.63,39.66,39.62,39.63,8200.0,37.8488,37.8775,37.8393,37.8488,8200.0
2014-10-28 12:20:00,39.64,39.69,39.64,39.68,26000.0,37.8584,37.9061,37.8584,37.8966,26000.0
2014-10-28 12:30:00,39.68,39.74,39.68,39.73,27400.0,37.8966,37.9539,37.8966,37.9443,27400.0
2014-10-28 12:40:00,39.74,39.74,39.72,39.73,4200.0,37.9539,37.9539,37.9348,37.9443,4200.0
2014-10-28 12:50:00,39.74,39.75,39.74,39.74,4600.0,37.9539,37.9634,37.9539,37.9539,4600.0
2014-10-28 13:00:00,39.73,39.74,39.72,39.74,10600.0,37.9443,37.9539,37.9348,37.9539,10600.0
2014-10-28 13:10:00,39.75,39.75,39.73,39.74,5000.0,37.9634,37.9634,37.9443,37.9539,5000.0
2014-10-28 13:20:00,39.75,39.79,39.75,39.79,4800.0,37.9634,38.0016,37.9634,38.0016,4800.0
2014-10-28 13:30:00,39.79,39.79,39.75,39.77,11400.0,38.0016,38.0016,37.9634,37.9825,11400.0
2014-10-28 13:40:00,39.8,39.85,39.8,39.83,3600.0,38.0112,38.0589,38.0112,38.0398,3600.0
2014-10-28 13:50:00,39.83,39.88,39.83,39.85,17400.0,38.0398,38.0876,38.0398,38.0589,17400.0
2014-10-28 14:00:00,39.84,39.85,39.83,39.84,3600.0,38.0494,38.0589,38.0398,38.0494,3600.0
2014-10-28 14:10:00,39.84,39.86,39.84,39.84,7200.0,38.0494,38.0685,38.0494,38.0494,7200.0
2014-10-28 14:20:00,39.84,39.9,39.84,39.9,5600.0,38.0494,38.1067,38.0494,38.1067,5600.0
2014-10-28 14:30:00,39.9,39.95,39.88,39.93,15400.0,38.1067,38.1544,38.0876,38.1353,15400.0
2014-10-28 14:40:00,39.94,39.94,39.91,39.92,17800.0,38.1449,38.1449,38.1162,38.1258,17800.0
2014-10-28 14:50:00,39.91,39.92,39.88,39.88,12200.0,38.1162,38.1258,38.0876,38.0876,12200.0
2014-10-28 15:00:00,39.88,39.95,39.88,39.93,14200.0,38.0876,38.1544,38.0876,38.1353,14200.0
2014-10-28 15:10:00,39.93,39.94,39.91,39.93,9000.0,38.1353,38.1449,38.1162,38.1353,9000.0
2014-10-28 15:20:00,39.94,40.0,39.94,39.97,15000.0,38.1449,38.2022,38.1449,38.1735,15000.0
2014-10-28 15:30:00,39.97,40.05,39.97,40.02,23000.0,38.1735,38.25,38.1735,38.2213,23000.0
2014-10-28 15:40:00,40.02,40.02,39.98,39.99,29400.0,38.2213,38.2213,38.1831,38.1926,29400.0
2014-10-28 15:50:00,39.98,40.06,39.97,40.05,68000.0,38.1831,38.2595,38.1735,38.25,68000.0
2014-10-29 09:30:00,40.11,40.2,40.0,40.13,30400.0,38.3073,38.3932,38.2022,38.3264,30400.0
2014-10-29 09:40:00,40.19,40.27,40.15,40.27,36600.0,38.3837,38.4601,38.3455,38.4601,36600.0
2014-10-29 09:50:00,40.27,40.34,40.13,40.29,29000.0,38.4601,38.5269,38.3264,38.4792,29000.0
2014-10-29 10:00:00,40.27,40.27,40.08,40.08,27200.0,38.4601,38.4601,38.2786,38.2786,27200.0
2014-10-29 10:10:00,40.08,40.09,39.96,40.01,33200.0,38.2786,38.2882,38.164,38.2117,33200.0
2014-10-29 10:20:00,39.99,40.0,39.85,39.88,27600.0,38.1926,38.2022,38.0589,38.0876,27600.0
2014-10-29 10:30:00,39.88,39.93,39.77,39.77,15400.0,38.0876,38.1353,37.9825,37.9825,15400.0
2014-10-29 10:40:00,39.8,39.85,39.76,39.8,9200.0,38.0112,38.0589,37.973,38.0112,9200.0
2014-10-29 10:50:00,39.81,39.81,39.75,39.78,8200.0,38.0207,38.0207,37.9634,37.9921,8200.0
2014-10-29 11:00:00,39.79,39.92,39.79,39.87,28000.0,38.0016,38.1258,38.0016,38.078,28000.0
2014-10-29 11:10:00,39.88,39.9,39.81,39.9,65200.0,38.0876,38.1067,38.0207,38.1067,65200.0
2014-10-29 11:20:00,39.92,39.96,39.88,39.88,7800.0,38.1258,38.164,38.0876,38.0876,7800.0
2014-10-29 11:30:00,39.88,39.88,39.8,39.8,12600.0,38.0876,38.0876,38.0112,38.0112,12600.0
2014-10-29 11:40:00,39.8,39.84,39.79,39.8,14600.0,38.0112,38.0494,38.0016,38.0112,14600.0
2014-10-29 11:50:00,39.8,39.86,39.79,39.83,15400.0,38.0112,38.0685,38.0016,38.0398,15400.0
2014-10-29 12:00:00,39.83,39.83,39.73,39.75,32000.0,38.0398,38.0398,37.9443,37.9634,32000.0
2014-10-29 12:10:00,39.74,39.74,39.71,39.71,14400.0,37.9539,37.9539,37.9252,37.9252,14400.0
2014-10-29 12:20:00,39.72,39.72,39.69,39.7,7000.0,37.9348,37.9348,37.9061,37.9157,7000.0
2014-10-29 12:30:00,39.71,39.76,39.71,39.74,7000.0,37.9252,37.973,37.9252,37.9539,7000.0
2014-10-29 12:40:00,39.73,39.77,39.73,39.76,27200.0,37.9443,37.9825,37.9443,37.973,27200.0
2014-10-29 12:50:00,39.74,39.79,39.74,39.76,21600.0,37.9539,38.0016,37.9539,37.973,21600.0
2014-10-29 13:00:00,39.76,39.77,39.73,39.73,21400.0,37.973,37.9825,37.9443,37.9443,21400.0
2014-10-29 13:10:00,39.73,39.77,39.72,39.72,14600.0,37.9443,37.9825,37.9348,37.9348,14600.0
2014-10-29 13:20:00,39.71,39.76,39.71,39.75,11000.0,37.9252,37.973,37.9252,37.9634,11000.0
2014-10-29 13:30:00,39.76,39.76,39.72,39.73,12400.0,37.973,37.973,37.9348,37.9443,12400.0
2014-10-29 13:40:00,39.73,39.8,39.72,39.77,11600.0,37.9443,38.0112,37.9348,37.9825,11600.0
2014-10-29 13:50:00,39.77,39.81,39.76,39.78,22600.0,37.9825,38.0207,37.973,37.9921,22600.0
2014-10-29 14:00:00,39.74,39.75,39.64,39.71,16200.0,37.9539,37.9634,37.8584,37.9252,16200.0
2014-10-29 14:10:00,39.72,39.76,39.63,39.68,14000.0,37.9348,37.973,37.8488,37.8966,14000.0
2014-10-29 14:20:00,39.69,39.81,39.69,39.81,24400.0,37.9061,38.0207,37.9061,38.0207,24400.0
2014-10-29 14:30:00,39.85,39.85,39.76,39.76,23200.0,38.0589,38.0589,37.973,37.973,23200.0
2014-10-29 14:40:00,39.77,39.83,39.65,39.66,25000.0,37.9825,38.0398,37.8679,37.8775,25000.0
2014-10-29 14:50:00,39.66,39.77,39.63,39.74,26200.0,37.8775,37.9825,37.8488,37.9539,26200.0
2014-10-29 15:00:00,39.73,39.76,39.63,39.65,19400.0,37.9443,37.973,37.8488,37.8679,19400.0
2014-10-29 15:10:00,39.66,39.74,39.62,39.74,10800.0,37.8775,37.9539,37.8393,37.9539,10800.0
2014-10-29 15:20:00,39.74,39.79,39.67,39.77,36400.0,37.9539,38.0016,37.887,37.9825,36400.0
2014-10-29 15:30:00,39.77,39.83,39.77,39.81,79400.0,37.9825,38.0398,37.9825,38.0207,79400.0
2014-10-29 15:40:00,39.82,39.84,39.77,39.8,54000.0,38.0303,38.0494,37.9825,38.0112,54000.0
2014-10-29 15:50:00,39.82,39.83,39.78,39.82,72800.0,38.0303,38.0398,37.9921,38.0303,72800.0
2014-10-30 09:30:00,39.74,40.1,39.45,39.97,16800.0,37.9539,38.2977,37.6769,38.1735,16800.0
2014-10-30 09:40:00,39.97,40.09,39.89,39.96,51200.0,38.1735,38.2882,38.0971,38.164,51200.0
2014-10-30 09:50:00,39.99,39.99,39.87,39.88,46400.0,38.1926,38.1926,38.078,38.0876,46400.0
2014-10-30 10:00:00,39.84,39.84,39.75,39.79,17800.0,38.0494,38.0494,37.9634,38.0016,17800.0
2014-10-30 10:10:00,39.76,39.85,39.71,39.84,15200.0,37.973,38.0589,37.9252,38.0494,15200.0
2014-10-30 10:20:00,39.82,39.87,39.76,39.85,17000.0,38.0303,38.078,37.973,38.0589,17000.0
2014-10-30 10:30:00,39.9,39.93,39.67,39.67,65800.0,38.1067,38.1353,37.887,37.887,65800.0
2014-10-30 10:40:00,39.68,39.69,39.59,39.61,16600.0,37.8966,37.9061,37.8106,37.8297,16600.0
2014-10-30 10:50:00,39.63,39.76,39.62,39.76,10200.0,37.8488,37.973,37.8393,37.973,10200.0
2014-10-30 11:00:00,39.79,39.84,39.68,39.68,13600.0,38.0016,38.0494,37.8966,37.8966,13600.0
2014-10-30 11:10:00,39.68,39.83,39.68,39.81,31000.0,37.8966,38.0398,37.8966,38.0207,31000.0
2014-10-30 11:20:00,39.83,39.85,39.8,39.84,25200.0,38.0398,38.0589,38.0112,38.0494,25200.0
2014-10-30 11:30:00,39.81,39.82,39.77,39.77,24600.0,38.0207,38.0303,37.9825,37.9825,24600.0
2014-10-30 11:40:00,39.77,39.84,39.75,39.83,26800.0,37.9825,38.0494,37.9634,38.0398,26800.0
2014-10-30 11:50:00,39.85,39.9,39.84,39.9,11600.0,38.0589,38.1067,38.0494,38.1067,11600.0
2014-10-30 12:00:00,39.9,39.9,39.86,39.87,7800.0,38.1067,38.1067,38.0685,38.078,7800.0
2014-10-30 12:10:00,39.88,39.89,39.85,39.85,15200.0,38.0876,38.0971,38.0589,38.0589,15200.0
2014-10-30 12:20:00,39.87,39.92,39.86,39.88,47800.0,38.078,38.1258,38.0685,38.0876,47800.0
2014-10-30 12:30:00,39.9,39.92,39.88,39.88,13400.0,38.1067,38.1258,38.0876,38.0876,13400.0
2014-10-30 12:40:00,39.86,39.89,39.85,39.88,16800.0,38.0685,38.0971,38.0589,38.0876,16800.0
2014-10-30 12:50:00,39.88,39.89,39.87,39.88,12000.0,38.0876,38.0971,38.078,38.0876,12000.0
2014-10-30 13:00:00,39.87,39.88,39.87,39.88,4000.0,38.078,38.0876,38.078,38.0876,4000.0
2014-10-30 13:10:00,39.88,40.08,39.87,39.9,21200.0,38.0876,38.2786,38.078,38.1067,21200.0
2014-10-30 13:20:00,39.92,39.97,39.9,39.91,13200.0,38.1258,38.1735,38.1067,38.1162,13200.0
2014-10-30 13:30:00,39.92,41.29,39.0,39.93,6200.0,38.1258,39.4342,37.2471,38.1353,6200.0
2014-10-30 13:40:00,39.94,39.96,39.92,39.95,19400.0,38.1449,38.164,38.1258,38.1544,19400.0
2014-10-30 13:50:00,39.95,39.96,39.94,39.94,17200.0,38.1544,38.164,38.1449,38.1449,17200.0
2014-10-30 14:00:00,39.94,39.96,39.93,39.95,24000.0,38.1449,38.164,38.1353,38.1544,24000.0
2014-10-30 14:10:00,39.95,39.97,39.94,39.95,15400.0,38.1544,38.1735,38.1449,38.1544,15400.0
2014-10-30 14:20:00,39.95,39.95,39.89,39.89,22000.0,38.1544,38.1544,38.0971,38.0971,22000.0
2014-10-30 14:30:00,39.89,39.92,39.89,39.91,26000.0,38.0971,38.1258,38.0971,38.1162,26000.0
2014-10-30 14:40:00,39.91,39.95,39.88,39.88,21800.0,38.1162,38.1544,38.0876,38.0876,21800.0
2014-10-30 14:50:00,39.88,39.88,39.84,39.85,17800.0,38.0876,38.0876,38.0494,38.0589,17800.0
2014-10-30 15:00:00,39.85,39.9,39.85,39.87,11600.0,38.0589,38.1067,38.0589,38.078,11600.0
2014-10-30 15:10:00,39.86,39.9,39.82,39.85,26000.0,38.0685,38.1067,38.0303,38.0589,26000.0
2014-10-30 15:20:00,39.85,39.9,39.81,39.81,14000.0,38.0589,38.1067,38.0207,38.0207,14000.0
2014-10-30 15:30:00,39.81,39.88,39.81,39.87,25400.0,38.0207,38.0876,38.0207,38.078,25400.0
2014-10-30 15:40:00,39.88,39.9,39.87,39.89,46800.0,38.0876,38.1067,38.078,38.0971,46800.0
2014-10-30 15:50:00,39.9,39.92,39.88,39.9,112600.0,38.1067,38.1258,38.0876,38.1067,112600.0
2014-10-31 09:30:00,40.45,40.46,40.18,40.36,44800.0,38.632,38.6415,38.3741,38.546,44800.0
2014-10-31 09:40:00,40.29,40.3,40.1,40.18,33800.0,38.4792,38.4887,38.2977,38.3741,33800.0
2014-10-31 09:50:00,40.14,40.31,40.14,40.19,29000.0,38.3359,38.4983,38.3359,38.3837,29000.0
2014-10-31 10:00:00,40.17,40.24,40.11,40.24,67000.0,38.3646,38.4314,38.3073,38.4314,67000.0
2014-10-31 10:10:00,40.23,40.32,40.19,40.28,32200.0,38.4219,38.5078,38.3837,38.4696,32200.0
2014-10-31 10:20:00,40.3,40.39,40.25,40.39,33000.0,38.4887,38.5747,38.441,38.5747,33000.0
2014-10-31 10:30:00,40.4,40.42,40.3,40.3,81000.0,38.5842,38.6033,38.4887,38.4887,81000.0
2014-10-31 10:40:00,40.27,40.31,40.16,40.17,61200.0,38.4601,38.4983,38.355,38.3646,61200.0
2014-10-31 10:50:00,40.17,40.29,40.16,40.27,21400.0,38.3646,38.4792,38.355,38.4601,21400.0
2014-10-31 11:00:00,40.24,40.38,40.24,40.34,16200.0,38.4314,38.5651,38.4314,38.5269,16200.0
2014-10-31 11:10:00,40.34,40.43,40.34,40.43,47200.0,38.5269,38.6129,38.5269,38.6129,47200.0
2014-10-31 11:20:00,40.42,40.44,40.38,40.41,26800.0,38.6033,38.6224,38.5651,38.5938,26800.0
2014-10-31 11:30:00,40.4,40.42,40.38,40.38,17400.0,38.5842,38.6033,38.5651,38.5651,17400.0
2014-10-31 11:40:00,40.38,40.41,40.34,40.38,9800.0,38.5651,38.5938,38.5269,38.5651,9800.0
2014-10-31 11:50:00,40.38,40.39,40.33,40.34,30600.0,38.5651,38.5747,38.5174,38.5269,30600.0
2014-10-31 12:00:00,40.34,40.37,40.29,40.34,6200.0,38.5269,38.5556,38.4792,38.5269,6200.0
2014-10-31 12:10:00,40.35,40.36,40.35,40.35,9000.0,38.5365,38.546,38.5365,38.5365,9000.0
2014-10-31 12:20:00,40.34,40.37,40.34,40.35,14400.0,38.5269,38.5556,38.5269,38.5365,14400.0
2014-10-31 12:30:00,40.36,40.36,40.33,40.35,14000.0,38.546,38.546,38.5174,38.5365,14000.0
2014-10-31 12:40:00,40.34,40.37,40.33,40.34,37000.0,38.5269,38.5556,38.5174,38.5269,37000.0
2014-10-31 12:50:00,40.35,40.36,40.34,40.36,5200.0,38.5365,38.546,38.5269,38.546,5200.0
2014-10-31 13:00:00,40.37,40.41,40.37,40.38,9400.0,38.5556,38.5938,38.5556,38.5651,9400.0
2014-10-31 13:10:00,40.38,40.38,40.33,40.35,6800.0,38.5651,38.5651,38.5174,38.5365,6800.0
2014-10-31 13:20:00,40.35,40.35,40.32,40.35,8400.0,38.5365,38.5365,38.5078,38.5365,8400.0
2014-10-31 13:30:00,40.37,40.37,40.33,40.35,7400.0,38.5556,38.5556,38.5174,38.5365,7400.0
2014-10-31 13:40:00,40.35,40.38,40.34,40.35,12800.0,38.5365,38.5651,38.5269,38.5365,12800.0
2014-10-31 13:50:00,40.34,40.35,40.32,40.33,9600.0,38.5269,38.5365,38.5078,38.5174,9600.0
2014-10-31 14:00:00,40.34,40.35,40.28,40.29,25000.0,38.5269,38.5365,38.4696,38.4792,25000.0
2014-10-31 14:10:00,40.3,40.31,40.27,40.27,14800.0,38.4887,38.4983,38.4601,38.4601,14800.0
2014-10-31 14:20:00,40.27,40.29,40.27,40.27,5800.0,38.4601,38.4792,38.4601,38.4601,5800.0
2014-10-31 14:30:00,40.29,40.3,40.24,40.3,17600.0,38.4792,38.4887,38.4314,38.4887,17600.0
2014-10-31 14:40:00,40.29,40.29,40.27,40.29,10200.0,38.4792,38.4792,38.4601,38.4792,10200.0
2014-10-31 14:50:00,40.29,40.29,40.26,40.26,17000.0,38.4792,38.4792,38.4505,38.4505,17000.0
2014-10-31 15:00:00,40.26,40.27,40.23,40.23,28000.0,38.4505,38.4601,38.4219,38.4219,28000.0
2014-10-31 15:10:00,40.22,40.26,40.22,40.24,22000.0,38.4123,38.4505,38.4123,38.4314,22000.0
2014-10-31 15:20:00,40.24,40.27,40.23,40.26,25600.0,38.4314,38.4601,38.4219,38.4505,25600.0
2014-10-31 15:30:00,40.26,40.27,40.24,40.25,36400.0,38.4505,38.4601,38.4314,38.441,36400.0
2014-10-31 15:40:00,40.25,40.27,40.24,40.27,61000.0,38.441,38.4601,38.4314,38.4601,61000.0
2014-10-31 15:50:00,40.27,40.28,40.24,40.26,189600.0,38.4601,38.4696,38.4314,38.4505,189600.0
2014-11-03 09:30:00,40.24,40.45,40.17,40.36,20200.0,38.4314,38.632,38.3646,38.546,20200.0
2014-11-03 09:40:00,40.35,40.42,40.27,40.29,30400.0,38.5365,38.6033,38.4601,38.4792,30400.0
2014-11-03 09:50:00,40.32,40.34,40.28,40.28,14400.0,38.5078,38.5269,38.4696,38.4696,14400.0
2014-11-03 10:00:00,40.32,40.42,40.28,40.32,29400.0,38.5078,38.6033,38.4696,38.5078,29400.0
2014-11-03 10:10:00,40.3,40.4,40.3,40.38,28000.0,38.4887,38.5842,38.4887,38.5651,28000.0
2014-11-03 10:20:00,40.4,40.44,40.35,40.41,34800.0,38.5842,38.6224,38.5365,38.5938,34800.0
2014-11-03 10:30:00,40.39,40.5,40.38,40.46,20800.0,38.5747,38.6797,38.5651,38.6415,20800.0
2014-11-03 10:40:00,40.45,40.49,40.43,40.46,16200.0,38.632,38.6702,38.6129,38.6415,16200.0
2014-11-03 10:50:00,40.46,40.49,40.4,40.41,46400.0,38.6415,38.6702,38.5842,38.5938,46400.0
2014-11-03 11:00:00,40.41,40.44,40.4,40.41,19600.0,38.5938,38.6224,38.5842,38.5938,19600.0
2014-11-03 11:10:00,40.42,40.42,40.32,40.33,13200.0,38.6033,38.6033,38.5078,38.5174,13200.0
2014-11-03 11:20:00,40.32,40.37,40.32,40.37,4600.0,38.5078,38.5556,38.5078,38.5556,4600.0
2014-11-03 11:30:00,40.37,40.37,40.33,40.34,7800.0,38.5556,38.5556,38.5174,38.5269,7800.0
2014-11-03 11:40:00,40.34,40.35,40.31,40.32,9200.0,38.5269,38.5365,38.4983,38.5078,9200.0
2014-11-03 11:50:00,40.34,40.37,40.32,40.36,5400.0,38.5269,38.5556,38.5078,38.546,5400.0
2014-11-03 12:00:00,40.38,40.38,40.34,40.38,13000.0,38.5651,38.5651,38.5269,38.5651,13000.0
2014-11-03 12:10:00,40.37,40.38,40.37,40.38,7800.0,38.5556,38.5651,38.5556,38.5651,7800.0
2014-11-03 12:20:00,40.38,40.38,40.37,40.37,10600.0,38.5651,38.5651,38.5556,38.5556,10600.0
2014-11-03 12:30:00,40.38,40.38,40.37,40.38,9000.0,38.5651,38.5651,38.5556,38.5651,9000.0
2014-11-03 12:40:00,40.38,40.38,40.37,40.38,18600.0,38.5651,38.5651,38.5556,38.5651,18600.0
2014-11-03 12:50:00,40.39,40.42,40.38,40.41,16200.0,38.5747,38.6033,38.5651,38.5938,16200.0
2014-11-03 13:00:00,40.41,40.41,40.37,40.38,12800.0,38.5938,38.5938,38.5556,38.5651,12800.0
2014-11-03 13:10:00,40.38,40.38,40.37,40.38,13600.0,38.5651,38.5651,38.5556,38.5651,13600.0
2014-11-03 13:20:00,40.38,40.38,40.37,40.38,12200.0,38.5651,38.5651,38.5556,38.5651,12200.0
2014-11-03 13:30:00,40.39,40.4,40.37,40.38,15600.0,38.5747,38.5842,38.5556,38.5651,15600.0
2014-11-03 13:40:00,40.38,40.38,40.35,40.35,10800.0,38.5651,38.5651,38.5365,38.5365,10800.0
2014-11-03 13:50:00,40.35,40.4,40.35,40.37,13800.0,38.5365,38.5842,38.5365,38.5556,13800.0
2014-11-03 14:00:00,40.37,40.37,40.35,40.37,10800.0,38.5556,38.5556,38.5365,38.5556,10800.0
2014-11-03 14:10:00,40.38,40.38,40.36,40.37,13800.0,38.5651,38.5651,38.546,38.5556,13800.0
2014-11-03 14:20:00,40.36,40.38,40.35,40.37,8800.0,38.546,38.5651,38.5365,38.5556,8800.0
2014-11-03 14:30:00,40.36,40.37,40.28,40.28,13000.0,38.546,38.5556,38.4696,38.4696,13000.0
2014-11-03 14:40:00,40.27,40.27,40.24,40.25,8000.0,38.4601,38.4601,38.4314,38.441,8000.0
2014-11-03 14:50:00,40.25,40.26,40.23,40.24,8600.0,38.441,38.4505,38.4219,38.4314,8600.0
2014-11-03 15:00:00,40.24,40.27,40.24,40.26,10400.0,38.4314,38.4601,38.4314,38.4505,10400.0
2014-11-03 15:10:00,40.26,40.27,40.23,40.24,20400.0,38.4505,38.4601,38.4219,38.4314,20400.0
2014-11-03 15:20:00,40.24,40.24,40.22,40.23,48400.0,38.4314,38.4314,38.4123,38.4219,48400.0
2014-11-03 15:30:00,40.23,40.24,40.2,40.21,24200.0,38.4219,38.4314,38.3932,38.4028,24200.0
2014-11-03 15:40:00,40.21,40.24,40.19,40.23,39400.0,38.4028,38.4314,38.3837,38.4219,39400.0
2014-11-03 15:50:00,40.23,40.24,40.2,40.2,145200.0,38.4219,38.4314,38.3932,38.3932,145200.0
2014-11-04 09:30:00,40.17,40.4,40.0,40.08,118000.0,38.3646,38.5842,38.2022,38.2786,118000.0
2014-11-04 09:40:00,40.11,40.31,40.08,40.25,17000.0,38.3073,38.4983,38.2786,38.441,17000.0
2014-11-04 09:50:00,40.25,40.33,40.24,40.24,13000.0,38.441,38.5174,38.4314,38.4314,13000.0
2014-11-04 10:00:00,40.27,40.35,40.27,40.31,10800.0,38.4601,38.5365,38.4601,38.4983,10800.0
2014-11-04 10:10:00,40.34,40.43,40.34,40.4,8800.0,38.5269,38.6129,38.5269,38.5842,8800.0
2014-11-04 10:20:00,40.39,40.44,40.37,40.37,10400.0,38.5747,38.6224,38.5556,38.5556,10400.0
2014-11-04 10:30:00,40.35,40.38,40.34,40.35,2400.0,38.5365,38.5651,38.5269,38.5365,2400.0
2014-11-04 10:40:00,40.35,40.41,40.34,40.39,23200.0,38.5365,38.5938,38.5269,38.5747,23200.0
2014-11-04 10:50:00,40.41,40.45,40.38,40.44,43200.0,38.5938,38.632,38.5651,38.6224,43200.0
2014-11-04 11:00:00,40.43,40.45,40.38,40.4,24800.0,38.6129,38.632,38.5651,38.5842,24800.0
2014-11-04 11:10:00,40.41,40.5,40.41,40.49,18400.0,38.5938,38.6797,38.5938,38.6702,18400.0
2014-11-04 11:20:00,40.49,40.61,40.49,40.6,27200.0,38.6702,38.7848,38.6702,38.7752,27200.0
2014-11-04 11:30:00,40.6,40.66,40.58,40.66,26200.0,38.7752,38.8325,38.7561,38.8325,26200.0
2014-11-04 11:40:00,40.66,40.76,40.63,40.75,40600.0,38.8325,38.928,38.8039,38.9185,40600.0
2014-11-04 11:50:00,40.75,40.8,40.75,40.75,35400.0,38.9185,38.9662,38.9185,38.9185,35400.0
2014-11-04 12:00:00,40.75,40.8,40.75,40.77,72800.0,38.9185,38.9662,38.9185,38.9376,72800.0
2014-11-04 12:10:00,40.77,40.79,40.75,40.78,17000.0,38.9376,38.9567,38.9185,38.9471,17000.0
2014-11-04 12:20:00,40.77,40.8,40.77,40.8,15200.0,38.9376,38.9662,38.9376,38.9662,15200.0
2014-11-04 12:30:00,40.82,40.91,40.82,40.89,36600.0,38.9853,39.0713,38.9853,39.0522,36600.0
2014-11-04 12:40:00,40.89,40.95,40.88,40.93,10800.0,39.0522,39.1095,39.0426,39.0904,10800.0
2014-11-04 12:50:00,40.94,40.97,40.9,40.9,57200.0,39.0999,39.1286,39.0617,39.0617,57200.0
2014-11-04 13:00:00,40.89,40.91,40.87,40.91,21200.0,39.0522,39.0713,39.0331,39.0713,21200.0
2014-11-04 13:10:00,40.92,40.92,40.88,40.88,44200.0,39.0808,39.0808,39.0426,39.0426,44200.0
2014-11-04 13:20:00,40.88,40.92,40.88,40.91,46200.0,39.0426,39.0808,39.0426,39.0713,46200.0
2014-11-04 13:30:00,40.92,40.92,40.88,40.9,16800.0,39.0808,39.0808,39.0426,39.0617,16800.0
2014-11-04 13:40:00,40.91,40.94,40.9,40.93,15600.0,39.0713,39.0999,39.0617,39.0904,15600.0
2014-11-04 13:50:00,40.93,40.99,40.92,40.99,14000.0,39.0904,39.1477,39.0808,39.1477,14000.0
2014-11-04 14:00:00,40.96,41.0,40.94,40.99,34600.0,39.1191,39.1573,39.0999,39.1477,34600.0
2014-11-04 14:10:00,41.0,41.18,41.0,41.17,55600.0,39.1573,39.3292,39.1573,39.3196,55600.0
2014-11-04 14:20:00,41.18,41.19,41.14,41.15,60400.0,39.3292,39.3387,39.291,39.3005,60400.0
2014-11-04 14:30:00,41.13,41.15,40.98,40.98,24400.0,39.2814,39.3005,39.1382,39.1382,24400.0
2014-11-04 14:40:00,40.99,41.06,40.99,41.06,41200.0,39.1477,39.2146,39.1477,39.2146,41200.0
2014-11-04 14:50:00,41.06,41.15,41.05,41.15,52600.0,39.2146,39.3005,39.205,39.3005,52600.0
2014-11-04 15:00:00,41.15,41.24,41.14,41.24,26400.0,39.3005,39.3865,39.291,39.3865,26400.0
2014-11-04 15:10:00,41.24,41.38,41.24,41.38,73400.0,39.3865,39.5202,39.3865,39.5202,73400.0
2014-11-04 15:20:00,41.38,41.41,41.33,41.33,76400.0,39.5202,39.5488,39.4724,39.4724,76400.0
2014-11-04 15:30:00,41.34,41.36,41.28,41.28,56000.0,39.482,39.5011,39.4247,39.4247,56000.0
2014-11-04 15:40:00,41.28,41.35,41.26,41.34,87800.0,39.4247,39.4915,39.4056,39.482,87800.0
2014-11-04 15:50:00,41.34,41.43,41.26,41.4,180000.0,39.482,39.5679,39.4056,39.5393,180000.0
2014-11-05 09:30:00,41.63,41.63,41.37,41.37,22400.0,39.7589,39.7589,39.5106,39.5106,22400.0
2014-11-05 09:40:00,41.37,41.52,41.25,41.4,34200.0,39.5106,39.6539,39.396,39.5393,34200.0
2014-11-05 09:50:00,41.37,41.41,41.32,41.38,29600.0,39.5106,39.5488,39.4629,39.5202,29600.0
2014-11-05 10:00:00,41.41,41.47,41.28,41.47,30200.0,39.5488,39.6061,39.4247,39.6061,30200.0
2014-11-05 10:10:00,41.49,41.58,41.45,41.58,17800.0,39.6252,39.7112,39.587,39.7112,17800.0
2014-11-05 10:20:00,41.57,41.58,41.53,41.57,25400.0,39.7016,39.7112,39.6634,39.7016,25400.0
2014-11-05 10:30:00,41.57,41.58,41.5,41.57,19200.0,39.7016,39.7112,39.6348,39.7016,19200.0
2014-11-05 10:40:00,41.57,41.62,41.55,41.62,50000.0,39.7016,39.7494,39.6825,39.7494,50000.0
2014-11-05 10:50:00,41.6,41.62,41.57,41.6,24600.0,39.7303,39.7494,39.7016,39.7303,24600.0
2014-11-05 11:00:00,41.6,41.66,41.6,41.63,24000.0,39.7303,39.7876,39.7303,39.7589,24000.0
2014-11-05 11:10:00,41.63,41.69,41.59,41.59,53200.0,39.7589,39.8162,39.7207,39.7207,53200.0
2014-11-05 11:20:00,41.58,41.6,41.55,41.6,34400.0,39.7112,39.7303,39.6825,39.7303,34400.0
2014-11-05 11:30:00,41.6,41.65,41.6,41.64,34000.0,39.7303,39.778,39.7303,39.7685,34000.0
2014-11-05 11:40:00,41.65,41.67,41.64,41.66,69200.0,39.778,39.7971,39.7685,39.7876,69200.0
2014-11-05 11:50:00,41.66,41.74,41.66,41.74,28000.0,39.7876,39.864,39.7876,39.864,28000.0
2014-11-05 12:00:00,41.73,41.81,41.73,41.8,29000.0,39.8544,39.9308,39.8544,39.9213,29000.0
2014-11-05 12:10:00,41.8,41.81,41.74,41.78,39200.0,39.9213,39.9308,39.864,39.9022,39200.0
2014-11-05 12:20:00,41.79,41.8,41.77,41.77,16600.0,39.9117,39.9213,39.8926,39.8926,16600.0
2014-11-05 12:30:00,41.77,41.77,41.59,41.59,19600.0,39.8926,39.8926,39.7207,39.7207,19600.0
2014-11-05 12:40:00,41.59,41.6,41.52,41.52,18000.0,39.7207,39.7303,39.6539,39.6539,18000.0
2014-11-05 12:50:00,41.52,41.52,41.47,41.48,26800.0,39.6539,39.6539,39.6061,39.6157,26800.0
2014-11-05 13:00:00,41.48,41.48,41.38,41.42,24800.0,39.6157,39.6157,39.5202,39.5584,24800.0
2014-11-05 13:10:00,41.43,41.48,41.42,41.45,44000.0,39.5679,39.6157,39.5584,39.587,44000.0
2014-11-05 13:20:00,41.45,41.46,41.44,41.45,26000.0,39.587,39.5966,39.5775,39.587,26000.0
2014-11-05 13:30:00,41.45,41.45,41.39,41.39,11800.0,39.587,39.587,39.5297,39.5297,11800.0
2014-11-05 13:40:00,41.38,41.38,41.31,41.33,13800.0,39.5202,39.5202,39.4533,39.4724,13800.0
2014-11-05 13:50:00,41.32,41.35,41.29,41.29,16200.0,39.4629,39.4915,39.4342,39.4342,16200.0
2014-11-05 14:00:00,41.29,41.33,41.29,41.31,13000.0,39.4342,39.4724,39.4342,39.4533,13000.0
2014-11-05 14:10:00,41.31,41.37,41.31,41.31,16000.0,39.4533,39.5106,39.4533,39.4533,16000.0
2014-11-05 14:20:00,41.31,41.33,41.31,41.32,16400.0,39.4533,39.4724,39.4533,39.4629,16400.0
2014-11-05 14:30:00,41.32,41.34,41.31,41.32,18600.0,39.4629,39.482,39.4533,39.4629,18600.0
2014-11-05 14:40:00,41.32,41.33,41.28,41.3,24800.0,39.4629,39.4724,39.4247,39.4438,24800.0
2014-11-05 14:50:00,41.3,41.31,41.25,41.27,28800.0,39.4438,39.4533,39.396,39.4151,28800.0
2014-11-05 15:00:00,41.27,41.29,41.23,41.23,24000.0,39.4151,39.4342,39.3769,39.3769,24000.0
2014-11-05 15:10:00,41.23,41.24,41.2,41.2,65400.0,39.3769,39.3865,39.3483,39.3483,65400.0
2014-11-05 15:20:00,41.2,41.21,41.16,41.19,28400.0,39.3483,39.3578,39.3101,39.3387,28400.0
2014-11-05 15:30:00,41.19,41.24,41.16,41.23,38000.0,39.3387,39.3865,39.3101,39.3769,38000.0
2014-11-05 15:40:00,41.23,41.24,41.19,41.21,70000.0,39.3769,39.3865,39.3387,39.3578,70000.0
2014-11-05 15:50:00,41.21,41.23,41.16,41.17,171200.0,39.3578,39.3769,39.3101,39.3196,171200.0
2014-11-06 09:30:00,41.27,41.55,41.13,41.47,52600.0,39.4151,39.6825,39.2814,39.6061,52600.0
2014-11-06 09:40:00,41.46,41.5,41.38,41.45,68000.0,39.5966,39.6348,39.5202,39.587,68000.0
2014-11-06 09:50:00,41.43,41.43,41.33,41.37,17600.0,39.5679,39.5679,39.4724,39.5106,17600.0
2014-11-06 10:00:00,41.38,41.41,41.32,41.4,5800.0,39.5202,39.5488,39.4629,39.5393,5800.0
2014-11-06 10:10:00,41.43,41.46,41.33,41.45,49600.0,39.5679,39.5966,39.4724,39.587,49600.0
2014-11-06 10:20:00,41.46,41.58,41.46,41.56,21800.0,39.5966,39.7112,39.5966,39.6921,21800.0
2014-11-06 10:30:00,41.54,41.58,41.52,41.56,6800.0,39.673,39.7112,39.6539,39.6921,6800.0
2014-11-06 10:40:00,41.57,41.61,41.57,41.6,12000.0,39.7016,39.7398,39.7016,39.7303,12000.0
2014-11-06 10:50:00,41.6,41.69,41.6,41.67,17000.0,39.7303,39.8162,39.7303,39.7971,17000.0
2014-11-06 11:00:00,41.67,41.8,41.67,41.79,30600.0,39.7971,39.9213,39.7971,39.9117,30600.0
2014-11-06 11:10:00,41.79,41.82,41.78,41.81,28200.0,39.9117,39.9404,39.9022,39.9308,28200.0
2014-11-06 11:20:00,41.79,41.85,41.79,41.85,38000.0,39.9117,39.969,39.9117,39.969,38000.0
2014-11-06 11:30:00,41.85,41.85,41.83,41.85,15000.0,39.969,39.969,39.9499,39.969,15000.0
2014-11-06 11:40:00,41.85,41.87,41.84,41.84,10000.0,39.969,39.9882,39.9595,39.9595,10000.0
2014-11-06 11:50:00,41.84,41.87,41.83,41.84,11400.0,39.9595,39.9882,39.9499,39.9595,11400.0
2014-11-06 12:00:00,41.82,41.84,41.78,41.8,3000.0,39.9404,39.9595,39.9022,39.9213,3000.0
2014-11-06 12:10:00,41.78,41.82,41.74,41.82,9800.0,39.9022,39.9404,39.864,39.9404,9800.0
2014-11-06 12:20:00,41.82,41.83,41.8,41.8,9600.0,39.9404,39.9499,39.9213,39.9213,9600.0
2014-11-06 12:30:00,41.8,41.83,41.79,41.79,8800.0,39.9213,39.9499,39.9117,39.9117,8800.0
2014-11-06 12:40:00,41.77,41.82,41.77,41.81,12800.0,39.8926,39.9404,39.8926,39.9308,12800.0
2014-11-06 12:50:00,41.82,41.82,41.76,41.76,8400.0,39.9404,39.9404,39.8831,39.8831,8400.0
2014-11-06 13:00:00,41.77,41.77,41.71,41.74,12000.0,39.8926,39.8926,39.8353,39.864,12000.0
2014-11-06 13:10:00,41.74,41.74,41.71,41.71,4000.0,39.864,39.864,39.8353,39.8353,4000.0
2014-11-06 13:20:00,41.71,41.73,41.69,41.73,18400.0,39.8353,39.8544,39.8162,39.8544,18400.0
2014-11-06 13:30:00,41.73,41.73,41.69,41.71,5600.0,39.8544,39.8544,39.8162,39.8353,5600.0
2014-11-06 13:40:00,41.72,41.72,41.68,41.68,3200.0,39.8449,39.8449,39.8067,39.8067,3200.0
2014-11-06 13:50:00,41.68,41.7,41.67,41.67,11200.0,39.8067,39.8258,39.7971,39.7971,11200.0
2014-11-06 14:00:00,41.68,41.68,41.61,41.63,22600.0,39.8067,39.8067,39.7398,39.7589,22600.0
2014-11-06 14:10:00,41.63,41.63,41.61,41.62,17600.0,39.7589,39.7589,39.7398,39.7494,17600.0
2014-11-06 14:20:00,41.63,41.69,41.63,41.69,19800.0,39.7589,39.8162,39.7589,39.8162,19800.0
2014-11-06 14:30:00,41.67,41.68,41.63,41.63,14200.0,39.7971,39.8067,39.7589,39.7589,14200.0
2014-11-06 14:40:00,41.63,41.65,41.62,41.65,13400.0,39.7589,39.778,39.7494,39.778,13400.0
2014-11-06 14:50:00,41.66,41.66,41.6,41.6,28200.0,39.7876,39.7876,39.7303,39.7303,28200.0
2014-11-06 15:00:00,41.6,41.6,41.57,41.59,10200.0,39.7303,39.7303,39.7016,39.7207,10200.0
2014-11-06 15:10:00,41.59,41.62,41.58,41.6,17400.0,39.7207,39.7494,39.7112,39.7303,17400.0
2014-11-06 15:20:00,41.6,41.61,41.57,41.6,23800.0,39.7303,39.7398,39.7016,39.7303,23800.0
2014-11-06 15:30:00,41.6,41.61,41.58,41.59,32400.0,39.7303,39.7398,39.7112,39.7207,32400.0
2014-11-06 15:40:00,41.6,41.62,41.59,41.61,46200.0,39.7303,39.7494,39.7207,39.7398,46200.0
2014-11-06 15:50:00,41.62,41.67,41.59,41.66,138400.0,39.7494,39.7971,39.7207,39.7876,138400.0
2014-11-07 09:30:00,41.55,41.56,41.32,41.32,13000.0,39.6825,39.6921,39.4629,39.4629,13000.0
2014-11-07 09:40:00,41.31,41.39,41.15,41.34,36600.0,39.4533,39.5297,39.3005,39.482,36600.0
2014-11-07 09:50:00,41.31,41.54,41.25,41.46,19800.0,39.4533,39.673,39.396,39.5966,19800.0
2014-11-07 10:00:00,41.45,41.55,41.4,41.52,7400.0,39.587,39.6825,39.5393,39.6539,7400.0
2014-11-07 10:10:00,41.54,41.59,41.52,41.54,9000.0,39.673,39.7207,39.6539,39.673,9000.0
2014-11-07 10:20:00,41.56,41.56,41.47,41.49,13000.0,39.6921,39.6921,39.6061,39.6252,13000.0
2014-11-07 10:30:00,41.49,41.57,41.44,41.57,47800.0,39.6252,39.7016,39.5775,39.7016,47800.0
2014-11-07 10:40:00,41.54,41.55,41.48,41.55,19400.0,39.673,39.6825,39.6157,39.6825,19400.0
2014-11-07 10:50:00,41.55,41.55,41.47,41.48,15400.0,39.6825,39.6825,39.6061,39.6157,15400.0
2014-11-07 11:00:00,41.47,41.48,41.39,41.39,11400.0,39.6061,39.6157,39.5297,39.5297,11400.0
2014-11-07 11:10:00,41.39,41.49,41.39,41.47,32600.0,39.5297,39.6252,39.5297,39.6061,32600.0
2014-11-07 11:20:00,41.48,41.51,41.48,41.49,19200.0,39.6157,39.6443,39.6157,39.6252,19200.0
2014-11-07 11:30:00,41.49,41.51,41.46,41.5,26400.0,39.6252,39.6443,39.5966,39.6348,26400.0
2014-11-07 11:40:00,41.51,41.51,41.41,41.41,10800.0,39.6443,39.6443,39.5488,39.5488,10800.0
2014-11-07 11:50:00,41.42,41.44,41.4,41.4,21800.0,39.5584,39.5775,39.5393,39.5393,21800.0
2014-11-07 12:00:00,41.41,41.42,41.38,41.4,17000.0,39.5488,39.5584,39.5202,39.5393,17000.0
2014-11-07 12:10:00,41.41,41.51,41.41,41.5,17200.0,39.5488,39.6443,39.5488,39.6348,17200.0
2014-11-07 12:20:00,41.51,41.51,41.48,41.48,12200.0,39.6443,39.6443,39.6157,39.6157,12200.0
2014-11-07 12:30:00,41.47,41.49,41.46,41.49,4000.0,39.6061,39.6252,39.5966,39.6252,4000.0
2014-11-07 12:40:00,41.49,41.58,41.49,41.55,42600.0,39.6252,39.7112,39.6252,39.6825,42600.0
2014-11-07 12:50:00,41.55,41.56,41.52,41.54,4200.0,39.6825,39.6921,39.6539,39.673,4200.0
2014-11-07 13:00:00,41.52,41.58,41.51,41.58,35800.0,39.6539,39.7112,39.6443,39.7112,35800.0
2014-11-07 13:10:00,41.57,41.57,41.53,41.54,5600.0,39.7016,39.7016,39.6634,39.673,5600.0
2014-11-07 13:20:00,41.55,41.62,41.52,41.52,33000.0,39.6825,39.7494,39.6539,39.6539,33000.0
2014-11-07 13:30:00,41.52,41.56,41.49,41.49,9400.0,39.6539,39.6921,39.6252,39.6252,9400.0
2014-11-07 13:40:00,41.48,41.51,41.45,41.47,14000.0,39.6157,39.6443,39.587,39.6061,14000.0
2014-11-07 13:50:00,41.48,41.48,41.45,41.47,8400.0,39.6157,39.6157,39.587,39.6061,8400.0
2014-11-07 14:00:00,41.48,41.48,41.43,41.44,19000.0,39.6157,39.6157,39.5679,39.5775,19000.0
2014-11-07 14:10:00,41.44,41.44,41.37,41.4,23600.0,39.5775,39.5775,39.5106,39.5393,23600.0
2014-11-07 14:20:00,41.4,41.42,41.35,41.36,21400.0,39.5393,39.5584,39.4915,39.5011,21400.0
2014-11-07 14:30:00,41.37,41.38,41.35,41.38,27200.0,39.5106,39.5202,39.4915,39.5202,27200.0
2014-11-07 14:40:00,41.38,41.41,41.36,41.41,16000.0,39.5202,39.5488,39.5011,39.5488,16000.0
2014-11-07 14:50:00,41.41,41.41,41.36,41.38,13600.0,39.5488,39.5488,39.5011,39.5202,13600.0
2014-11-07 15:00:00,41.38,41.4,41.36,41.4,18600.0,39.5202,39.5393,39.5011,39.5393,18600.0
2014-11-07 15:10:00,41.38,41.4,41.35,41.36,7600.0,39.5202,39.5393,39.4915,39.5011,7600.0
2014-11-07 15:20:00,41.36,41.38,41.35,41.37,6600.0,39.5011,39.5202,39.4915,39.5106,6600.0
2014-11-07 15:30:00,41.36,41.38,41.34,41.37,13000.0,39.5011,39.5202,39.482,39.5106,13000.0
2014-11-07 15:40:00,41.36,41.38,41.35,41.35,23400.0,39.5011,39.5202,39.4915,39.4915,23400.0
2014-11-07 15:50:00,41.36,41.41,41.35,41.4,47000.0,39.5011,39.5488,39.4915,39.5393,47000.0
2014-11-10 09:30:00,41.49,41.52,41.29,41.38,33000.0,39.6252,39.6539,39.4342,39.5202,33000.0
2014-11-10 09:40:00,41.4,41.48,41.38,41.44,41400.0,39.5393,39.6157,39.5202,39.5775,41400.0
2014-11-10 09:50:00,41.43,41.5,41.42,41.48,27000.0,39.5679,39.6348,39.5584,39.6157,27000.0
2014-11-10 10:00:00,41.5,41.55,41.48,41.52,60200.0,39.6348,39.6825,39.6157,39.6539,60200.0
2014-11-10 10:10:00,41.49,41.52,41.49,41.52,19600.0,39.6252,39.6539,39.6252,39.6539,19600.0
2014-11-10 10:20:00,41.52,41.57,41.45,41.49,110600.0,39.6539,39.7016,39.587,39.6252,110600.0
2014-11-10 10:30:00,41.5,41.52,41.47,41.51,60200.0,39.6348,39.6539,39.6061,39.6443,60200.0
2014-11-10 10:40:00,41.51,41.6,41.5,41.6,33400.0,39.6443,39.7303,39.6348,39.7303,33400.0
2014-11-10 10:50:00,41.59,41.66,41.59,41.66,30400.0,39.7207,39.7876,39.7207,39.7876,30400.0
2014-11-10 11:00:00,41.66,41.83,41.66,41.83,24800.0,39.7876,39.9499,39.7876,39.9499,24800.0
2014-11-10 11:10:00,41.82,41.85,41.77,41.85,19000.0,39.9404,39.969,39.8926,39.969,19000.0
2014-11-10 11:20:00,41.85,41.92,41.84,41.88,34000.0,39.969,40.0359,39.9595,39.9977,34000.0
2014-11-10 11:30:00,41.87,41.93,41.86,41.86,35200.0,39.9882,40.0455,39.9786,39.9786,35200.0
2014-11-10 11:40:00,41.88,41.88,41.76,41.76,23400.0,39.9977,39.9977,39.8831,39.8831,23400.0
2014-11-10 11:50:00,41.76,41.79,41.71,41.75,42600.0,39.8831,39.9117,39.8353,39.8735,42600.0
2014-11-10 12:00:00,41.74,41.85,41.74,41.85,13600.0,39.864,39.969,39.864,39.969,13600.0
2014-11-10 12:10:00,41.84,41.84,41.79,41.81,56200.0,39.9595,39.9595,39.9117,39.9308,56200.0
2014-11-10 12:20:00,41.81,41.83,41.77,41.78,8800.0,39.9308,39.9499,39.8926,39.9022,8800.0
2014-11-10 12:30:00,41.8,41.8,41.77,41.77,9000.0,39.9213,39.9213,39.8926,39.8926,9000.0
2014-11-10 12:40:00,41.81,41.82,41.77,41.78,18800.0,39.9308,39.9404,39.8926,39.9022,18800.0
2014-11-10 12:50:00,41.81,41.83,41.79,41.8,18000.0,39.9308,39.9499,39.9117,39.9213,18000.0
2014-11-10 13:00:00,41.8,41.86,41.77,41.86,14000.0,39.9213,39.9786,39.8926,39.9786,14000.0
2014-11-10 13:10:00,41.87,41.88,41.85,41.85,9000.0,39.9882,39.9977,39.969,39.969,9000.0
2014-11-10 13:20:00,41.85,41.85,41.81,41.85,21600.0,39.969,39.969,39.9308,39.969,21600.0
2014-11-10 13:30:00,41.85,41.87,41.82,41.85,31800.0,39.969,39.9882,39.9404,39.969,31800.0
2014-11-10 13:40:00,41.87,41.92,41.84,41.84,30200.0,39.9882,40.0359,39.9595,39.9595,30200.0
2014-11-10 13:50:00,41.84,41.9,41.83,41.85,17400.0,39.9595,40.0168,39.9499,39.969,17400.0
2014-11-10 14:00:00,41.84,41.91,41.84,41.87,18800.0,39.9595,40.0264,39.9595,39.9882,18800.0
2014-11-10 14:10:00,41.88,41.93,41.85,41.93,12800.0,39.9977,40.0455,39.969,40.0455,12800.0
2014-11-10 14:20:00,41.93,41.97,41.92,41.94,13000.0,40.0455,40.0837,40.0359,40.055,13000.0
2014-11-10 14:30:00,41.94,41.98,41.93,41.98,15400.0,40.055,40.0932,40.0455,40.0932,15400.0
2014-11-10 14:40:00,41.97,41.99,41.95,41.96,13200.0,40.0837,40.1028,40.0646,40.0741,13200.0
2014-11-10 14:50:00,41.97,42.02,41.97,42.01,17800.0,40.0837,40.1314,40.0837,40.1219,17800.0
2014-11-10 15:00:00,42.0,42.01,41.98,42.0,21200.0,40.1123,40.1219,40.0932,40.1123,21200.0
2014-11-10 15:10:00,42.0,42.05,41.99,41.99,23600.0,40.1123,40.1601,40.1028,40.1028,23600.0
2014-11-10 15:20:00,41.99,42.01,41.97,41.98,20200.0,40.1028,40.1219,40.0837,40.0932,20200.0
2014-11-10 15:30:00,41.99,42.04,41.96,42.04,37000.0,40.1028,40.1505,40.0741,40.1505,37000.0
2014-11-10 15:40:00,42.05,42.08,41.99,42.04,57000.0,40.1601,40.1887,40.1028,40.1505,57000.0
2014-11-10 15:50:00,42.04,42.09,42.04,42.07,82000.0,40.1505,40.1983,40.1505,40.1792,82000.0
2014-11-11 09:30:00,41.96,42.12,41.77,41.8,35400.0,40.0741,40.2269,39.8926,39.9213,35400.0
2014-11-11 09:40:00,41.81,42.02,41.81,41.98,15800.0,39.9308,40.1314,39.9308,40.0932,15800.0
2014-11-11 09:50:00,42.04,42.09,42.04,42.05,8000.0,40.1505,40.1983,40.1505,40.1601,8000.0
2014-11-11 10:00:00,42.06,42.14,42.03,42.13,27000.0,40.1696,40.246,40.141,40.2365,27000.0
2014-11-11 10:10:00,42.15,42.15,41.99,41.99,50800.0,40.2556,40.2556,40.1028,40.1028,50800.0
2014-11-11 10:20:00,42.02,42.11,42.02,42.06,15400.0,40.1314,40.2174,40.1314,40.1696,15400.0
2014-11-11 10:30:00,42.04,42.06,41.98,41.98,14600.0,40.1505,40.1696,40.0932,40.0932,14600.0
2014-11-11 10:40:00,41.98,42.02,41.98,42.02,4200.0,40.0932,40.1314,40.0932,40.1314,4200.0
2014-11-11 10:50:00,42.03,42.08,42.03,42.07,7800.0,40.141,40.1887,40.141,40.1792,7800.0
2014-11-11 11:00:00,42.06,42.07,42.01,42.05,6600.0,40.1696,40.1792,40.1219,40.1601,6600.0
2014-11-11 11:10:00,42.03,42.1,42.03,42.09,11600.0,40.141,40.2078,40.141,40.1983,11600.0
2014-11-11 11:20:00,42.08,42.13,42.07,42.11,29000.0,40.1887,40.2365,40.1792,40.2174,29000.0
2014-11-11 11:30:00,42.1,42.13,42.1,42.13,10800.0,40.2078,40.2365,40.2078,40.2365,10800.0
2014-11-11 11:40:00,42.13,42.14,42.12,42.12,7800.0,40.2365,40.246,40.2269,40.2269,7800.0
2014-11-11 11:50:00,42.1,42.13,42.1,42.11,24800.0,40.2078,40.2365,40.2078,40.2174,24800.0
2014-11-11 12:00:00,42.13,42.13,42.07,42.09,7200.0,40.2365,40.2365,40.1792,40.1983,7200.0
2014-11-11 12:10:00,42.09,42.1,42.06,42.07,6800.0,40.1983,40.2078,40.1696,40.1792,6800.0
2014-11-11 12:20:00,42.07,42.07,42.05,42.05,4000.0,40.1792,40.1792,40.1601,40.1601,4000.0
2014-11-11 12:30:00,42.06,42.08,42.06,42.08,5600.0,40.1696,40.1887,40.1696,40.1887,5600.0
2014-11-11 12:40:00,42.09,42.1,42.06,42.06,7600.0,40.1983,40.2078,40.1696,40.1696,7600.0
2014-11-11 12:50:00,42.07,42.1,42.06,42.06,2600.0,40.1792,40.2078,40.1696,40.1696,2600.0
2014-11-11 13:00:00,42.07,42.08,42.04,42.04,4200.0,40.1792,40.1887,40.1505,40.1505,4200.0
2014-11-11 13:10:00,42.05,42.05,42.0,42.02,3000.0,40.1601,40.1601,40.1123,40.1314,3000.0
2014-11-11 13:20:00,42.03,42.03,41.97,41.97,7800.0,40.141,40.141,40.0837,40.0837,7800.0
2014-11-11 13:30:00,41.97,42.01,41.96,41.99,4600.0,40.0837,40.1219,40.0741,40.1028,4600.0
2014-11-11 13:40:00,42.02,42.02,41.99,41.99,5200.0,40.1314,40.1314,40.1028,40.1028,5200.0
2014-11-11 13:50:00,41.97,41.99,41.97,41.98,3600.0,40.0837,40.1028,40.0837,40.0932,3600.0
2014-11-11 14:00:00,41.96,41.96,41.93,41.93,6000.0,40.0741,40.0741,40.0455,40.0455,6000.0
2014-11-11 14:10:00,41.93,41.94,41.92,41.92,7600.0,40.0455,40.055,40.0359,40.0359,7600.0
2014-11-11 14:20:00,41.92,41.97,41.92,41.97,26200.0,40.0359,40.0837,40.0359,40.0837,26200.0
2014-11-11 14:30:00,41.96,41.97,41.95,41.96,13400.0,40.0741,40.0837,40.0646,40.0741,13400.0
2014-11-11 14:40:00,41.96,42.02,41.96,42.02,4200.0,40.0741,40.1314,40.0741,40.1314,4200.0
2014-11-11 14:50:00,42.02,42.05,42.01,42.03,7800.0,40.1314,40.1601,40.1219,40.141,7800.0
2014-11-11 15:00:00,42.05,42.09,42.02,42.09,11400.0,40.1601,40.1983,40.1314,40.1983,11400.0
2014-11-11 15:10:00,42.09,42.09,42.03,42.05,10600.0,40.1983,40.1983,40.141,40.1601,10600.0
2014-11-11 15:20:00,42.05,42.08,42.04,42.08,8400.0,40.1601,40.1887,40.1505,40.1887,8400.0
2014-11-11 15:30:00,42.08,42.08,42.03,42.08,15800.0,40.1887,40.1887,40.141,40.1887,15800.0
2014-11-11 15:40:00,42.08,42.15,42.08,42.15,22400.0,40.1887,40.2556,40.1887,40.2556,22400.0
2014-11-11 15:50:00,42.14,42.15,42.06,42.08,87600.0,40.246,40.2556,40.1696,40.1887,87600.0
2014-11-12 09:30:00,41.96,42.01,41.87,42.01,6800.0,40.0836,40.1314,39.9976,40.1314,6800.0
2014-11-12 09:40:00,42.13,42.13,41.95,42.06,16400.0,40.246,40.246,40.0741,40.1791,16400.0
2014-11-12 09:50:00,42.04,42.04,41.92,41.92,4200.0,40.16,40.16,40.0454,40.0454,4200.0
2014-11-12 10:00:00,41.92,42.01,41.89,41.94,33800.0,40.0454,40.1314,40.0167,40.0645,33800.0
2014-11-12 10:10:00,41.95,41.97,41.85,41.95,27200.0,40.0741,40.0932,39.9785,40.0741,27200.0
2014-11-12 10:20:00,41.91,41.95,41.88,41.92,19800.0,40.0359,40.0741,40.0072,40.0454,19800.0
2014-11-12 10:30:00,41.92,41.94,41.88,41.94,32200.0,40.0454,40.0645,40.0072,40.0645,32200.0
2014-11-12 10:40:00,41.93,41.93,41.84,41.87,6400.0,40.055,40.055,39.969,39.9976,6400.0
2014-11-12 10:50:00,41.84,41.86,41.84,41.84,5200.0,39.969,39.9881,39.969,39.969,5200.0
2014-11-12 11:00:00,41.82,41.82,41.76,41.77,5400.0,39.9499,39.9499,39.8926,39.9021,5400.0
2014-11-12 11:10:00,41.77,41.83,41.77,41.8,16200.0,39.9021,39.9594,39.9021,39.9308,16200.0
2014-11-12 11:20:00,41.82,41.88,41.82,41.88,9000.0,39.9499,40.0072,39.9499,40.0072,9000.0
2014-11-12 11:30:00,41.88,41.91,41.88,41.91,3600.0,40.0072,40.0359,40.0072,40.0359,3600.0
2014-11-12 11:40:00,41.92,41.96,41.92,41.92,6400.0,40.0454,40.0836,40.0454,40.0454,6400.0
2014-11-12 11:50:00,41.92,41.94,41.91,41.94,3600.0,40.0454,40.0645,40.0359,40.0645,3600.0
2014-11-12 12:00:00,41.96,42.0,41.94,41.99,4400.0,40.0836,40.1218,40.0645,40.1123,4400.0
2014-11-12 12:10:00,41.97,41.99,41.93,41.99,16200.0,40.0932,40.1123,40.055,40.1123,16200.0
2014-11-12 12:20:00,41.99,42.02,41.99,42.0,4600.0,40.1123,40.1409,40.1123,40.1218,4600.0
2014-11-12 12:30:00,42.01,42.03,42.0,42.01,5800.0,40.1314,40.1505,40.1218,40.1314,5800.0
2014-11-12 12:40:00,42.01,42.01,41.99,42.01,10200.0,40.1314,40.1314,40.1123,40.1314,10200.0
2014-11-12 12:50:00,42.0,42.01,41.98,42.0,2200.0,40.1218,40.1314,40.1027,40.1218,2200.0
2014-11-12 13:00:00,41.99,42.01,41.98,42.01,4600.0,40.1123,40.1314,40.1027,40.1314,4600.0
2014-11-12 13:10:00,42.02,42.05,42.01,42.05,3800.0,40.1409,40.1696,40.1314,40.1696,3800.0
2014-11-12 13:20:00,42.06,42.07,42.05,42.05,15200.0,40.1791,40.1887,40.1696,40.1696,15200.0
2014-11-12 13:30:00,42.07,42.1,42.06,42.06,9400.0,40.1887,40.2174,40.1791,40.1791,9400.0
2014-11-12 13:40:00,42.06,42.07,42.04,42.05,6200.0,40.1791,40.1887,40.16,40.1696,6200.0
2014-11-12 13:50:00,42.04,42.05,42.01,42.01,19000.0,40.16,40.1696,40.1314,40.1314,19000.0
2014-11-12 14:00:00,42.02,42.03,42.0,42.02,9400.0,40.1409,40.1505,40.1218,40.1409,9400.0
2014-11-12 14:10:00,42.02,42.06,42.02,42.06,17800.0,40.1409,40.1791,40.1409,40.1791,17800.0
2014-11-12 14:20:00,42.06,42.13,42.06,42.13,9800.0,40.1791,40.246,40.1791,40.246,9800.0
2014-11-12 14:30:00,42.13,42.13,42.09,42.1,10600.0,40.246,40.246,40.2078,40.2174,10600.0
2014-11-12 14:40:00,42.1,42.1,42.06,42.08,7400.0,40.2174,40.2174,40.1791,40.1983,7400.0
2014-11-12 14:50:00,42.07,42.07,42.05,42.06,7200.0,40.1887,40.1887,40.1696,40.1791,7200.0
2014-11-12 15:00:00,42.06,42.1,42.05,42.1,13000.0,40.1791,40.2174,40.1696,40.2174,13000.0
2014-11-12 15:10:00,42.1,42.12,42.09,42.11,17400.0,40.2174,40.2365,40.2078,40.2269,17400.0
2014-11-12 15:20:00,42.11,42.12,42.1,42.12,13800.0,40.2269,40.2365,40.2174,40.2365,13800.0
2014-11-12 15:30:00,42.12,42.13,42.12,42.13,16200.0,40.2365,40.246,40.2365,40.246,16200.0
2014-11-12 15:40:00,42.13,42.15,42.12,42.12,30200.0,40.246,40.2651,40.2365,40.2365,30200.0
2014-11-12 15:50:00,42.12,42.15,42.12,42.13,50800.0,40.2365,40.2651,40.2365,40.246,50800.0
2014-11-13 09:30:00,42.12,42.17,41.92,41.99,8600.0,40.2365,40.2842,40.0454,40.1123,8600.0
2014-11-13 09:40:00,42.08,42.09,41.9,41.91,33600.0,40.1983,40.2078,40.0263,40.0359,33600.0
2014-11-13 09:50:00,41.95,41.95,41.87,41.94,18800.0,40.0741,40.0741,39.9976,40.0645,18800.0
2014-11-13 10:00:00,41.94,41.95,41.84,41.91,20800.0,40.0645,40.0741,39.969,40.0359,20800.0
2014-11-13 10:10:00,41.91,41.98,41.89,41.93,7200.0,40.0359,40.1027,40.0167,40.055,7200.0
2014-11-13 10:20:00,41.93,41.99,41.91,41.96,10400.0,40.055,40.1123,40.0359,40.0836,10400.0
2014-11-13 10:30:00,41.97,41.98,41.93,41.95,13800.0,40.0932,40.1027,40.055,40.0741,13800.0
2014-11-13 10:40:00,41.94,41.94,41.87,41.9,11600.0,40.0645,40.0645,39.9976,40.0263,11600.0
2014-11-13 10:50:00,41.88,41.97,41.88,41.97,37000.0,40.0072,40.0932,40.0072,40.0932,37000.0
2014-11-13 11:00:00,41.97,41.97,41.93,41.93,7400.0,40.0932,40.0932,40.055,40.055,7400.0
2014-11-13 11:10:00,41.92,42.02,41.91,42.01,83200.0,40.0454,40.1409,40.0359,40.1314,83200.0
2014-11-13 11:20:00,42.01,42.06,41.99,42.05,14600.0,40.1314,40.1791,40.1123,40.1696,14600.0
2014-11-13 11:30:00,42.04,42.13,42.02,42.08,75600.0,40.16,40.246,40.1409,40.1983,75600.0
2014-11-13 11:40:00,42.07,42.13,42.04,42.1,44000.0,40.1887,40.246,40.16,40.2174,44000.0
2014-11-13 11:50:00,42.09,42.1,42.08,42.09,8000.0,40.2078,40.2174,40.1983,40.2078,8000.0
2014-11-13 12:00:00,42.08,42.12,42.07,42.12,27800.0,40.1983,40.2365,40.1887,40.2365,27800.0
2014-11-13 12:10:00,42.11,42.12,42.08,42.1,192400.0,40.2269,40.2365,40.1983,40.2174,192400.0
2014-11-13 12:20:00,42.1,42.12,42.1,42.1,8600.0,40.2174,40.2365,40.2174,40.2174,8600.0
2014-11-13 12:30:00,42.1,42.11,42.09,42.1,10800.0,40.2174,40.2269,40.2078,40.2174,10800.0
2014-11-13 12:40:00,42.1,42.11,42.09,42.1,10400.0,40.2174,40.2269,40.2078,40.2174,10400.0
2014-11-13 12:50:00,42.1,42.11,42.09,42.1,29200.0,40.2174,40.2269,40.2078,40.2174,29200.0
2014-11-13 13:00:00,42.1,42.13,42.05,42.05,177200.0,40.2174,40.246,40.1696,40.1696,177200.0
2014-11-13 13:10:00,42.04,42.09,42.02,42.07,9600.0,40.16,40.2078,40.1409,40.1887,9600.0
2014-11-13 13:20:00,42.05,42.05,41.94,41.98,27400.0,40.1696,40.1696,40.0645,40.1027,27400.0
2014-11-13 13:30:00,41.99,41.99,41.88,41.9,52400.0,40.1123,40.1123,40.0072,40.0263,52400.0
2014-11-13 13:40:00,41.88,41.88,41.87,41.87,5200.0,40.0072,40.0072,39.9976,39.9976,5200.0
2014-11-13 13:50:00,41.89,42.01,41.89,42.0,7200.0,40.0167,40.1314,40.0167,40.1218,7200.0
2014-11-13 14:00:00,42.01,42.1,42.0,42.1,11400.0,40.1314,40.2174,40.1218,40.2174,11400.0
2014-11-13 14:10:00,42.09,42.09,41.98,42.01,13200.0,40.2078,40.2078,40.1027,40.1314,13200.0
2014-11-13 14:20:00,42.03,42.04,41.99,42.04,12000.0,40.1505,40.16,40.1123,40.16,12000.0
2014-11-13 14:30:00,42.04,42.07,42.04,42.06,7600.0,40.16,40.1887,40.16,40.1791,7600.0
2014-11-13 14:40:00,42.06,42.07,42.06,42.07,12000.0,40.1791,40.1887,40.1791,40.1887,12000.0
2014-11-13 14:50:00,42.07,42.08,42.04,42.04,8400.0,40.1887,40.1983,40.16,40.16,8400.0
2014-11-13 15:00:00,42.04,42.05,41.98,42.0,26400.0,40.16,40.1696,40.1027,40.1218,26400.0
2014-11-13 15:10:00,42.01,42.02,41.98,41.99,9800.0,40.1314,40.1409,40.1027,40.1123,9800.0
2014-11-13 15:20:00,41.99,42.01,41.94,41.94,10000.0,40.1123,40.1314,40.0645,40.0645,10000.0
2014-11-13 15:30:00,41.93,42.03,41.92,41.99,23200.0,40.055,40.1505,40.0454,40.1123,23200.0
2014-11-13 15:40:00,41.99,42.02,41.99,42.01,34600.0,40.1123,40.1409,40.1123,40.1314,34600.0
2014-11-13 15:50:00,42.01,42.05,42.0,42.03,51600.0,40.1314,40.1696,40.1218,40.1505,51600.0
2014-11-14 09:30:00,41.95,42.02,41.91,41.95,8400.0,40.0741,40.1409,40.0359,40.0741,8400.0
2014-11-14 09:40:00,41.93,41.97,41.77,41.77,14000.0,40.055,40.0932,39.9021,39.9021,14000.0
2014-11-14 09:50:00,41.79,41.83,41.74,41.77,17800.0,39.9212,39.9594,39.8735,39.9021,17800.0
2014-11-14 10:00:00,41.76,41.83,41.76,41.79,43600.0,39.8926,39.9594,39.8926,39.9212,43600.0
2014-11-14 10:10:00,41.78,41.96,41.74,41.95,36400.0,39.9117,40.0836,39.8735,40.0741,36400.0
2014-11-14 10:20:00,41.95,41.98,41.88,41.91,8400.0,40.0741,40.1027,40.0072,40.0359,8400.0
2014-11-14 10:30:00,41.9,41.93,41.77,41.79,14000.0,40.0263,40.055,39.9021,39.9212,14000.0
2014-11-14 10:40:00,41.8,41.84,41.74,41.82,66000.0,39.9308,39.969,39.8735,39.9499,66000.0
2014-11-14 10:50:00,41.82,41.82,41.75,41.76,22000.0,39.9499,39.9499,39.883,39.8926,22000.0
2014-11-14 11:00:00,41.77,41.85,41.77,41.85,34600.0,39.9021,39.9785,39.9021,39.9785,34600.0
2014-11-14 11:10:00,41.85,41.85,41.77,41.8,19400.0,39.9785,39.9785,39.9021,39.9308,19400.0
2014-11-14 11:20:00,41.82,41.83,41.77,41.79,11000.0,39.9499,39.9594,39.9021,39.9212,11000.0
2014-11-14 11:30:00,41.8,41.8,41.74,41.74,18600.0,39.9308,39.9308,39.8735,39.8735,18600.0
2014-11-14 11:40:00,41.75,41.75,41.68,41.69,14800.0,39.883,39.883,39.8161,39.8257,14800.0
2014-11-14 11:50:00,41.7,41.73,41.68,41.68,7600.0,39.8352,39.8639,39.8161,39.8161,7600.0
2014-11-14 12:00:00,41.69,41.69,41.67,41.68,9800.0,39.8257,39.8257,39.8066,39.8161,9800.0
2014-11-14 12:10:00,41.68,41.69,41.65,41.66,10800.0,39.8161,39.8257,39.7875,39.797,10800.0
2014-11-14 12:20:00,41.65,41.66,41.65,41.66,5600.0,39.7875,39.797,39.7875,39.797,5600.0
2014-11-14 12:30:00,41.65,41.69,41.64,41.69,7800.0,39.7875,39.8257,39.7779,39.8257,7800.0
2014-11-14 12:40:00,41.7,41.7,41.67,41.67,5600.0,39.8352,39.8352,39.8066,39.8066,5600.0
2014-11-14 12:50:00,41.67,41.67,41.65,41.65,8200.0,39.8066,39.8066,39.7875,39.7875,8200.0
2014-11-14 13:00:00,41.64,41.67,41.62,41.66,16800.0,39.7779,39.8066,39.7588,39.797,16800.0
2014-11-14 13:10:00,41.65,41.66,41.64,41.66,5000.0,39.7875,39.797,39.7779,39.797,5000.0
2014-11-14 13:20:00,41.66,41.66,41.6,41.6,9400.0,39.797,39.797,39.7397,39.7397,9400.0
2014-11-14 13:30:00,41.61,41.61,41.58,41.59,9000.0,39.7493,39.7493,39.7206,39.7302,9000.0
2014-11-14 13:40:00,41.59,41.6,41.58,41.59,7400.0,39.7302,39.7397,39.7206,39.7302,7400.0
2014-11-14 13:50:00,41.59,41.6,41.56,41.57,12000.0,39.7302,39.7397,39.7015,39.7111,12000.0
2014-11-14 14:00:00,41.56,41.56,41.51,41.51,16200.0,39.7015,39.7015,39.6537,39.6537,16200.0
2014-11-14 14:10:00,41.51,41.52,41.49,41.5,15800.0,39.6537,39.6633,39.6346,39.6442,15800.0
2014-11-14 14:20:00,41.49,41.52,41.49,41.52,16000.0,39.6346,39.6633,39.6346,39.6633,16000.0
2014-11-14 14:30:00,41.52,41.52,41.48,41.49,19200.0,39.6633,39.6633,39.6251,39.6346,19200.0
2014-11-14 14:40:00,41.51,41.51,41.45,41.45,24000.0,39.6537,39.6537,39.5964,39.5964,24000.0
2014-11-14 14:50:00,41.46,41.47,41.42,41.42,26400.0,39.606,39.6155,39.5678,39.5678,26400.0
2014-11-14 15:00:00,41.42,41.47,41.42,41.47,25800.0,39.5678,39.6155,39.5678,39.6155,25800.0
2014-11-14 15:10:00,41.47,41.5,41.46,41.48,13200.0,39.6155,39.6442,39.606,39.6251,13200.0
2014-11-14 15:20:00,41.48,41.52,41.48,41.52,19600.0,39.6251,39.6633,39.6251,39.6633,19600.0
2014-11-14 15:30:00,41.54,41.63,41.54,41.62,30200.0,39.6824,39.7684,39.6824,39.7588,30200.0
2014-11-14 15:40:00,41.62,41.64,41.6,41.64,29600.0,39.7588,39.7779,39.7397,39.7779,29600.0
2014-11-14 15:50:00,41.63,41.63,41.57,41.62,48400.0,39.7684,39.7684,39.7111,39.7588,48400.0
2014-11-17 09:30:00,41.47,41.63,41.32,41.63,15400.0,39.6155,39.7684,39.4722,39.7684,15400.0
2014-11-17 09:40:00,41.6,41.69,41.58,41.69,12400.0,39.7397,39.8257,39.7206,39.8257,12400.0
2014-11-17 09:50:00,41.73,41.73,41.54,41.54,9400.0,39.8639,39.8639,39.6824,39.6824,9400.0
2014-11-17 10:00:00,41.54,41.65,41.52,41.53,6200.0,39.6824,39.7875,39.6633,39.6728,6200.0
2014-11-17 10:10:00,41.52,41.56,41.48,41.55,15400.0,39.6633,39.7015,39.6251,39.692,15400.0
2014-11-17 10:20:00,41.53,41.65,41.53,41.62,5600.0,39.6728,39.7875,39.6728,39.7588,5600.0
2014-11-17 10:30:00,41.62,41.66,41.59,41.6,27400.0,39.7588,39.797,39.7302,39.7397,27400.0
2014-11-17 10:40:00,41.63,41.65,41.61,41.64,3200.0,39.7684,39.7875,39.7493,39.7779,3200.0
2014-11-17 10:50:00,41.63,41.67,41.62,41.66,18000.0,39.7684,39.8066,39.7588,39.797,18000.0
2014-11-17 11:00:00,41.63,41.63,41.58,41.62,2800.0,39.7684,39.7684,39.7206,39.7588,2800.0
2014-11-17 11:10:00,41.6,41.63,41.55,41.62,8800.0,39.7397,39.7684,39.692,39.7588,8800.0
2014-11-17 11:20:00,41.64,41.66,41.57,41.58,20400.0,39.7779,39.797,39.7111,39.7206,20400.0
2014-11-17 11:30:00,41.58,41.63,41.57,41.62,8400.0,39.7206,39.7684,39.7111,39.7588,8400.0
2014-11-17 11:40:00,41.6,41.67,41.6,41.67,2400.0,39.7397,39.8066,39.7397,39.8066,2400.0
2014-11-17 11:50:00,41.66,41.67,41.6,41.63,12000.0,39.797,39.8066,39.7397,39.7684,12000.0
2014-11-17 12:00:00,41.62,41.66,41.59,41.6,7000.0,39.7588,39.797,39.7302,39.7397,7000.0
2014-11-17 12:10:00,41.6,41.67,41.6,41.66,7400.0,39.7397,39.8066,39.7397,39.797,7400.0
2014-11-17 12:20:00,41.67,41.67,41.61,41.64,33000.0,39.8066,39.8066,39.7493,39.7779,33000.0
2014-11-17 12:30:00,41.63,41.63,41.63,41.63,2200.0,39.7684,39.7684,39.7684,39.7684,2200.0
2014-11-17 12:40:00,41.63,41.63,41.63,41.63,6600.0,39.7684,39.7684,39.7684,39.7684,6600.0
2014-11-17 12:50:00,41.63,41.63,41.6,41.6,7200.0,39.7684,39.7684,39.7397,39.7397,7200.0
2014-11-17 13:00:00,41.62,41.62,41.61,41.62,2600.0,39.7588,39.7588,39.7493,39.7588,2600.0
2014-11-17 13:10:00,41.62,41.62,41.61,41.62,4600.0,39.7588,39.7588,39.7493,39.7588,4600.0
2014-11-17 13:20:00,41.62,41.62,41.6,41.6,7400.0,39.7588,39.7588,39.7397,39.7397,7400.0
2014-11-17 13:30:00,41.6,41.62,41.6,41.62,3200.0,39.7397,39.7588,39.7397,39.7588,3200.0
2014-11-17 13:40:00,41.6,41.62,41.58,41.58,6800.0,39.7397,39.7588,39.7206,39.7206,6800.0
2014-11-17 13:50:00,41.59,41.6,41.59,41.6,3600.0,39.7302,39.7397,39.7302,39.7397,3600.0
2014-11-17 14:00:00,41.59,41.6,41.57,41.57,4200.0,39.7302,39.7397,39.7111,39.7111,4200.0
2014-11-17 14:10:00,41.58,41.58,41.57,41.58,5400.0,39.7206,39.7206,39.7111,39.7206,5400.0
2014-11-17 14:20:00,41.59,41.59,41.55,41.55,8200.0,39.7302,39.7302,39.692,39.692,8200.0
2014-11-17 14:30:00,41.56,41.59,41.55,41.58,6400.0,39.7015,39.7302,39.692,39.7206,6400.0
2014-11-17 14:40:00,41.58,41.58,41.56,41.57,6000.0,39.7206,39.7206,39.7015,39.7111,6000.0
2014-11-17 14:50:00,41.57,41.61,41.56,41.61,5400.0,39.7111,39.7493,39.7015,39.7493,5400.0
2014-11-17 15:00:00,41.62,41.62,41.58,41.6,9400.0,39.7588,39.7588,39.7206,39.7397,9400.0
2014-11-17 15:10:00,41.6,41.65,41.6,41.64,33200.0,39.7397,39.7875,39.7397,39.7779,33200.0
2014-11-17 15:20:00,41.63,41.66,41.63,41.63,13800.0,39.7684,39.797,39.7684,39.7684,13800.0
2014-11-17 15:30:00,41.63,41.68,41.63,41.68,13800.0,39.7684,39.8161,39.7684,39.8161,13800.0
2014-11-17 15:40:00,41.68,41.74,41.67,41.73,38600.0,39.8161,39.8735,39.8066,39.8639,38600.0
2014-11-17 15:50:00,41.73,41.8,41.73,41.77,111200.0,39.8639,39.9308,39.8639,39.9021,111200.0
2014-11-18 09:30:00,41.71,41.85,41.71,41.79,12400.0,39.8448,39.9785,39.8448,39.9212,12400.0
2014-11-18 09:40:00,41.84,41.93,41.84,41.93,13400.0,39.969,40.055,39.969,40.055,13400.0
2014-11-18 09:50:00,41.93,41.93,41.85,41.87,33400.0,40.055,40.055,39.9785,39.9976,33400.0
2014-11-18 10:00:00,41.9,41.9,41.85,41.85,13600.0,40.0263,40.0263,39.9785,39.9785,13600.0
2014-11-18 10:10:00,41.85,41.92,41.84,41.88,6200.0,39.9785,40.0454,39.969,40.0072,6200.0
2014-11-18 10:20:00,41.88,41.88,41.85,41.87,13400.0,40.0072,40.0072,39.9785,39.9976,13400.0
2014-11-18 10:30:00,41.88,41.89,41.85,41.89,4000.0,40.0072,40.0167,39.9785,40.0167,4000.0
2014-11-18 10:40:00,41.87,41.91,41.86,41.9,21000.0,39.9976,40.0359,39.9881,40.0263,21000.0
2014-11-18 10:50:00,41.89,41.89,41.83,41.87,29600.0,40.0167,40.0167,39.9594,39.9976,29600.0
2014-11-18 11:00:00,41.85,41.86,41.81,41.83,7800.0,39.9785,39.9881,39.9403,39.9594,7800.0
2014-11-18 11:10:00,41.83,41.85,41.83,41.83,4800.0,39.9594,39.9785,39.9594,39.9594,4800.0
2014-11-18 11:20:00,41.83,41.83,41.77,41.78,5800.0,39.9594,39.9594,39.9021,39.9117,5800.0
2014-11-18 11:30:00,41.79,41.82,41.79,41.82,4600.0,39.9212,39.9499,39.9212,39.9499,4600.0
2014-11-18 11:40:00,41.82,41.82,41.78,41.78,1800.0,39.9499,39.9499,39.9117,39.9117,1800.0
2014-11-18 11:50:00,41.79,41.8,41.77,41.79,4400.0,39.9212,39.9308,39.9021,39.9212,4400.0
2014-11-18 12:00:00,41.81,41.81,41.79,41.8,4600.0,39.9403,39.9403,39.9212,39.9308,4600.0
2014-11-18 12:10:00,41.81,41.85,41.81,41.84,4800.0,39.9403,39.9785,39.9403,39.969,4800.0
2014-11-18 12:20:00,41.83,41.85,41.8,41.85,4600.0,39.9594,39.9785,39.9308,39.9785,4600.0
2014-11-18 12:30:00,41.85,41.89,41.84,41.85,12600.0,39.9785,40.0167,39.969,39.9785,12600.0
2014-11-18 12:40:00,41.87,41.88,41.85,41.85,4400.0,39.9976,40.0072,39.9785,39.9785,4400.0
2014-11-18 12:50:00,41.86,41.92,41.85,41.9,3600.0,39.9881,40.0454,39.9785,40.0263,3600.0
2014-11-18 13:00:00,41.9,41.92,41.9,41.92,4200.0,40.0263,40.0454,40.0263,40.0454,4200.0
2014-11-18 13:10:00,41.92,41.92,41.88,41.88,3400.0,40.0454,40.0454,40.0072,40.0072,3400.0
2014-11-18 13:20:00,41.88,41.93,41.88,41.93,4600.0,40.0072,40.055,40.0072,40.055,4600.0
2014-11-18 13:30:00,41.92,41.92,41.88,41.9,5400.0,40.0454,40.0454,40.0072,40.0263,5400.0
2014-11-18 13:40:00,41.89,41.9,41.88,41.9,1400.0,40.0167,40.0263,40.0072,40.0263,1400.0
2014-11-18 13:50:00,41.9,41.9,41.87,41.87,4400.0,40.0263,40.0263,39.9976,39.9976,4400.0
2014-11-18 14:00:00,41.87,41.88,41.87,41.88,1400.0,39.9976,40.0072,39.9976,40.0072,1400.0
2014-11-18 14:10:00,41.9,41.93,41.89,41.93,8400.0,40.0263,40.055,40.0167,40.055,8400.0
2014-11-18 14:20:00,41.94,41.95,41.9,41.91,11000.0,40.0645,40.0741,40.0263,40.0359,11000.0
2014-11-18 14:30:00,41.9,41.93,41.88,41.92,8800.0,40.0263,40.055,40.0072,40.0454,8800.0
2014-11-18 14:40:00,41.92,41.93,41.9,41.91,11400.0,40.0454,40.055,40.0263,40.0359,11400.0
2014-11-18 14:50:00,41.9,41.91,41.87,41.87,4400.0,40.0263,40.0359,39.9976,39.9976,4400.0
2014-11-18 15:00:00,41.88,41.88,41.85,41.87,10600.0,40.0072,40.0072,39.9785,39.9976,10600.0
2014-11-18 15:10:00,41.86,41.87,41.82,41.82,13800.0,39.9881,39.9976,39.9499,39.9499,13800.0
2014-11-18 15:20:00,41.83,41.84,41.79,41.8,15000.0,39.9594,39.969,39.9212,39.9308,15000.0
2014-11-18 15:30:00,41.8,41.81,41.79,41.8,18200.0,39.9308,39.9403,39.9212,39.9308,18200.0
2014-11-18 15:40:00,41.8,41.81,41.67,41.67,85400.0,39.9308,39.9403,39.8066,39.8066,85400.0
2014-11-18 15:50:00,41.67,41.75,41.65,41.73,96200.0,39.8066,39.883,39.7875,39.8639,96200.0
2014-11-19 09:30:00,41.63,41.63,41.3,41.38,17600.0,39.7684,39.7684,39.4531,39.5296,17600.0
2014-11-19 09:40:00,41.49,41.59,41.49,41.5,18400.0,39.6346,39.7302,39.6346,39.6442,18400.0
2014-11-19 09:50:00,41.49,41.55,41.4,41.42,51600.0,39.6346,39.692,39.5487,39.5678,51600.0
2014-11-19 10:00:00,41.45,41.48,41.31,41.4,37400.0,39.5964,39.6251,39.4627,39.5487,37400.0
2014-11-19 10:10:00,41.39,41.46,41.38,41.46,5600.0,39.5391,39.606,39.5296,39.606,5600.0
2014-11-19 10:20:00,41.45,41.46,41.4,41.42,4200.0,39.5964,39.606,39.5487,39.5678,4200.0
2014-11-19 10:30:00,41.42,41.47,41.35,41.35,6200.0,39.5678,39.6155,39.5009,39.5009,6200.0
2014-11-19 10:40:00,41.34,41.34,41.29,41.3,10000.0,39.4913,39.4913,39.4436,39.4531,10000.0
2014-11-19 10:50:00,41.27,41.32,41.27,41.27,3000.0,39.4245,39.4722,39.4245,39.4245,3000.0
2014-11-19 11:00:00,41.26,41.26,41.16,41.22,7400.0,39.4149,39.4149,39.3194,39.3767,7400.0
2014-11-19 11:10:00,41.24,41.34,41.21,41.34,35000.0,39.3958,39.4913,39.3672,39.4913,35000.0
2014-11-19 11:20:00,41.35,41.37,41.35,41.37,1600.0,39.5009,39.52,39.5009,39.52,1600.0
2014-11-19 11:30:00,41.35,41.41,41.35,41.38,7600.0,39.5009,39.5582,39.5009,39.5296,7600.0
2014-11-19 11:40:00,41.39,41.42,41.39,41.41,2000.0,39.5391,39.5678,39.5391,39.5582,2000.0
2014-11-19 11:50:00,41.41,41.42,41.39,41.39,2200.0,39.5582,39.5678,39.5391,39.5391,2200.0
2014-11-19 12:00:00,41.41,41.43,41.41,41.43,1800.0,39.5582,39.5773,39.5582,39.5773,1800.0
2014-11-19 12:10:00,41.43,41.47,41.4,41.47,6400.0,39.5773,39.6155,39.5487,39.6155,6400.0
2014-11-19 12:20:00,41.48,41.49,41.48,41.49,1600.0,39.6251,39.6346,39.6251,39.6346,1600.0
2014-11-19 12:30:00,41.49,41.49,41.45,41.47,24400.0,39.6346,39.6346,39.5964,39.6155,24400.0
2014-11-19 12:40:00,41.47,41.47,41.47,41.47,200.0,39.6155,39.6155,39.6155,39.6155,200.0
2014-11-19 12:50:00,41.46,41.54,41.46,41.54,3000.0,39.606,39.6824,39.606,39.6824,3000.0
2014-11-19 13:00:00,41.55,41.55,41.52,41.52,2000.0,39.692,39.692,39.6633,39.6633,2000.0
2014-11-19 13:10:00,41.53,41.58,41.53,41.58,8400.0,39.6728,39.7206,39.6728,39.7206,8400.0
2014-11-19 13:20:00,41.58,41.6,41.58,41.6,3600.0,39.7206,39.7397,39.7206,39.7397,3600.0
2014-11-19 13:30:00,41.57,41.6,41.57,41.59,2200.0,39.7111,39.7397,39.7111,39.7302,2200.0
2014-11-19 13:40:00,41.6,41.61,41.6,41.6,2200.0,39.7397,39.7493,39.7397,39.7397,2200.0
2014-11-19 13:50:00,41.57,41.62,41.57,41.6,2000.0,39.7111,39.7588,39.7111,39.7397,2000.0
2014-11-19 14:00:00,41.6,41.67,41.58,41.62,4800.0,39.7397,39.8066,39.7206,39.7588,4800.0
2014-11-19 14:10:00,41.61,41.65,41.6,41.65,3600.0,39.7493,39.7875,39.7397,39.7875,3600.0
2014-11-19 14:20:00,41.66,41.66,41.57,41.57,6800.0,39.797,39.797,39.7111,39.7111,6800.0
2014-11-19 14:30:00,41.58,41.6,41.55,41.59,16000.0,39.7206,39.7397,39.692,39.7302,16000.0
2014-11-19 14:40:00,41.59,41.59,41.55,41.55,11000.0,39.7302,39.7302,39.692,39.692,11000.0
2014-11-19 14:50:00,41.56,41.6,41.56,41.59,7400.0,39.7015,39.7397,39.7015,39.7302,7400.0
2014-11-19 15:00:00,41.61,41.61,41.56,41.57,5200.0,39.7493,39.7493,39.7015,39.7111,5200.0
2014-11-19 15:10:00,41.58,41.62,41.58,41.62,10400.0,39.7206,39.7588,39.7206,39.7588,10400.0
2014-11-19 15:20:00,41.63,41.66,41.63,41.64,7200.0,39.7684,39.797,39.7684,39.7779,7200.0
2014-11-19 15:30:00,41.64,41.65,41.6,41.62,39000.0,39.7779,39.7875,39.7397,39.7588,39000.0
2014-11-19 15:40:00,41.61,41.61,41.52,41.52,31200.0,39.7493,39.7493,39.6633,39.6633,31200.0
2014-11-19 15:50:00,41.52,41.59,41.52,41.55,135800.0,39.6633,39.7302,39.6633,39.692,135800.0
2014-11-20 09:30:00,41.42,41.46,41.34,41.34,14800.0,39.5678,39.606,39.4913,39.4913,14800.0
2014-11-20 09:40:00,41.37,41.5,41.36,41.49,15200.0,39.52,39.6442,39.5104,39.6346,15200.0
2014-11-20 09:50:00,41.5,41.59,41.44,41.52,36400.0,39.6442,39.7302,39.5869,39.6633,36400.0
2014-11-20 10:00:00,41.52,41.63,41.52,41.61,6400.0,39.6633,39.7684,39.6633,39.7493,6400.0
2014-11-20 10:10:00,41.61,41.63,41.57,41.58,34200.0,39.7493,39.7684,39.7111,39.7206,34200.0
2014-11-20 10:20:00,41.58,41.66,41.58,41.6,22000.0,39.7206,39.797,39.7206,39.7397,22000.0
2014-11-20 10:30:00,41.6,41.7,41.6,41.64,15200.0,39.7397,39.8352,39.7397,39.7779,15200.0
2014-11-20 10:40:00,41.63,41.7,41.63,41.67,17800.0,39.7684,39.8352,39.7684,39.8066,17800.0
2014-11-20 10:50:00,41.68,41.71,41.65,41.65,17800.0,39.8161,39.8448,39.7875,39.7875,17800.0
2014-11-20 11:00:00,41.65,41.71,41.65,41.7,9200.0,39.7875,39.8448,39.7875,39.8352,9200.0
2014-11-20 11:10:00,41.69,41.72,41.69,41.71,7800.0,39.8257,39.8543,39.8257,39.8448,7800.0
2014-11-20 11:20:00,41.71,41.82,41.7,41.8,46200.0,39.8448,39.9499,39.8352,39.9308,46200.0
2014-11-20 11:30:00,41.8,41.82,41.76,41.77,4400.0,39.9308,39.9499,39.8926,39.9021,4400.0
2014-11-20 11:40:00,41.75,41.78,41.72,41.72,28200.0,39.883,39.9117,39.8543,39.8543,28200.0
2014-11-20 11:50:00,41.72,41.77,41.71,41.77,4200.0,39.8543,39.9021,39.8448,39.9021,4200.0
2014-11-20 12:00:00,41.77,41.78,41.76,41.77,5200.0,39.9021,39.9117,39.8926,39.9021,5200.0
2014-11-20 12:10:00,41.77,41.82,41.76,41.82,6400.0,39.9021,39.9499,39.8926,39.9499,6400.0
2014-11-20 12:20:00,41.8,41.84,41.79,41.83,11000.0,39.9308,39.969,39.9212,39.9594,11000.0
2014-11-20 12:30:00,41.83,41.86,41.82,41.85,4400.0,39.9594,39.9881,39.9499,39.9785,4400.0
2014-11-20 12:40:00,41.83,41.84,41.78,41.78,4200.0,39.9594,39.969,39.9117,39.9117,4200.0
2014-11-20 12:50:00,41.79,41.82,41.78,41.82,11200.0,39.9212,39.9499,39.9117,39.9499,11200.0
2014-11-20 13:00:00,41.82,41.85,41.81,41.82,5000.0,39.9499,39.9785,39.9403,39.9499,5000.0
2014-11-20 13:10:00,41.83,41.83,41.81,41.82,4400.0,39.9594,39.9594,39.9403,39.9499,4400.0
2014-11-20 13:20:00,41.82,41.89,41.82,41.87,18000.0,39.9499,40.0167,39.9499,39.9976,18000.0
2014-11-20 13:30:00,41.87,41.92,41.86,41.88,15600.0,39.9976,40.0454,39.9881,40.0072,15600.0
2014-11-20 13:40:00,41.88,41.88,41.81,41.81,4400.0,40.0072,40.0072,39.9403,39.9403,4400.0
2014-11-20 13:50:00,41.81,41.82,41.77,41.82,8800.0,39.9403,39.9499,39.9021,39.9499,8800.0
2014-11-20 14:00:00,41.81,41.83,41.81,41.82,6000.0,39.9403,39.9594,39.9403,39.9499,6000.0
2014-11-20 14:10:00,41.81,41.83,41.8,41.82,10000.0,39.9403,39.9594,39.9308,39.9499,10000.0
2014-11-20 14:20:00,41.81,41.82,41.8,41.82,5800.0,39.9403,39.9499,39.9308,39.9499,5800.0
2014-11-20 14:30:00,41.81,41.81,41.77,41.77,4200.0,39.9403,39.9403,39.9021,39.9021,4200.0
2014-11-20 14:40:00,41.77,41.78,41.73,41.74,5400.0,39.9021,39.9117,39.8639,39.8735,5400.0
2014-11-20 14:50:00,41.74,41.74,41.7,41.7,9000.0,39.8735,39.8735,39.8352,39.8352,9000.0
2014-11-20 15:00:00,41.7,41.71,41.67,41.69,11800.0,39.8352,39.8448,39.8066,39.8257,11800.0
2014-11-20 15:10:00,41.68,41.69,41.66,41.68,8600.0,39.8161,39.8257,39.797,39.8161,8600.0
2014-11-20 15:20:00,41.68,41.7,41.66,41.68,10600.0,39.8161,39.8352,39.797,39.8161,10600.0
2014-11-20 15:30:00,41.69,41.74,41.68,41.73,17000.0,39.8257,39.8735,39.8161,39.8639,17000.0
2014-11-20 15:40:00,41.74,41.76,41.73,41.74,19200.0,39.8735,39.8926,39.8639,39.8735,19200.0
2014-11-20 15:50:00,41.74,41.77,41.73,41.77,49400.0,39.8735,39.9021,39.8639,39.9021,49400.0
2014-11-21 09:30:00,42.1,42.17,41.92,41.97,15800.0,40.2174,40.2842,40.0454,40.0932,15800.0
2014-11-21 09:40:00,42.02,42.13,41.98,42.13,22600.0,40.1409,40.246,40.1027,40.246,22600.0
2014-11-21 09:50:00,42.13,42.22,42.1,42.21,24000.0,40.246,40.332,40.2174,40.3224,24000.0
2014-11-21 10:00:00,42.22,42.26,42.19,42.25,29000.0,40.332,40.3702,40.3033,40.3606,29000.0
2014-11-21 10:10:00,42.24,42.27,42.21,42.22,13800.0,40.3511,40.3798,40.3224,40.332,13800.0
2014-11-21 10:20:00,42.22,42.22,42.15,42.15,3600.0,40.332,40.332,40.2651,40.2651,3600.0
2014-11-21 10:30:00,42.17,42.19,42.15,42.16,2800.0,40.2842,40.3033,40.2651,40.2747,2800.0
2014-11-21 10:40:00,42.15,42.27,42.15,42.21,9400.0,40.2651,40.3798,40.2651,40.3224,9400.0
2014-11-21 10:50:00,42.17,42.17,41.99,41.99,25800.0,40.2842,40.2842,40.1123,40.1123,25800.0
2014-11-21 11:00:00,41.98,42.01,41.9,41.92,11400.0,40.1027,40.1314,40.0263,40.0454,11400.0
2014-11-21 11:10:00,41.93,41.99,41.93,41.97,4800.0,40.055,40.1123,40.055,40.0932,4800.0
2014-11-21 11:20:00,41.96,42.01,41.96,42.01,4800.0,40.0836,40.1314,40.0836,40.1314,4800.0
2014-11-21 11:30:00,42.01,42.01,41.99,41.99,4000.0,40.1314,40.1314,40.1123,40.1123,4000.0
2014-11-21 11:40:00,42.0,42.02,42.0,42.0,6200.0,40.1218,40.1409,40.1218,40.1218,6200.0
2014-11-21 11:50:00,41.97,42.01,41.97,42.01,2400.0,40.0932,40.1314,40.0932,40.1314,2400.0
2014-11-21 12:00:00,41.99,42.02,41.99,42.02,1800.0,40.1123,40.1409,40.1123,40.1409,1800.0
2014-11-21 12:10:00,42.01,42.01,41.99,41.99,2200.0,40.1314,40.1314,40.1123,40.1123,2200.0
2014-11-21 12:20:00,41.97,41.99,41.94,41.94,2000.0,40.0932,40.1123,40.0645,40.0645,2000.0
2014-11-21 12:30:00,41.94,41.99,41.94,41.97,19000.0,40.0645,40.1123,40.0645,40.0932,19000.0
2014-11-21 12:40:00,41.96,41.96,41.95,41.95,400.0,40.0836,40.0836,40.0741,40.0741,400.0
2014-11-21 12:50:00,41.96,41.98,41.92,41.94,4400.0,40.0836,40.1027,40.0454,40.0645,4400.0
2014-11-21 13:00:00,41.92,41.94,41.9,41.92,3600.0,40.0454,40.0645,40.0263,40.0454,3600.0
2014-11-21 13:10:00,41.93,41.93,41.88,41.91,4400.0,40.055,40.055,40.0072,40.0359,4400.0
2014-11-21 13:20:00,41.91,41.93,41.84,41.84,4600.0,40.0359,40.055,39.969,39.969,4600.0
2014-11-21 13:30:00,41.81,41.85,41.81,41.85,2000.0,39.9403,39.9785,39.9403,39.9785,2000.0
2014-11-21 13:40:00,41.84,41.87,41.83,41.85,2000.0,39.969,39.9976,39.9594,39.9785,2000.0
2014-11-21 13:50:00,41.84,41.88,41.84,41.84,6000.0,39.969,40.0072,39.969,39.969,6000.0
2014-11-21 14:00:00,41.85,41.91,41.85,41.91,2000.0,39.9785,40.0359,39.9785,40.0359,2000.0
2014-11-21 14:10:00,41.92,41.93,41.86,41.86,6400.0,40.0454,40.055,39.9881,39.9881,6400.0
2014-11-21 14:20:00,41.83,41.83,41.77,41.77,1200.0,39.9594,39.9594,39.9021,39.9021,1200.0
2014-11-21 14:30:00,41.76,41.82,41.76,41.8,3400.0,39.8926,39.9499,39.8926,39.9308,3400.0
2014-11-21 14:40:00,41.81,41.88,41.81,41.84,6600.0,39.9403,40.0072,39.9403,39.969,6600.0
2014-11-21 14:50:00,41.85,41.88,41.84,41.85,7800.0,39.9785,40.0072,39.969,39.9785,7800.0
2014-11-21 15:00:00,41.85,41.87,41.84,41.87,5600.0,39.9785,39.9976,39.969,39.9976,5600.0
2014-11-21 15:10:00,41.87,41.88,41.85,41.87,8400.0,39.9976,40.0072,39.9785,39.9976,8400.0
2014-11-21 15:20:00,41.88,41.88,41.82,41.86,21400.0,40.0072,40.0072,39.9499,39.9881,21400.0
2014-11-21 15:30:00,41.88,41.91,41.85,41.88,24600.0,40.0072,40.0359,39.9785,40.0072,24600.0
2014-11-21 15:40:00,41.87,41.92,41.84,41.88,36000.0,39.9976,40.0454,39.969,40.0072,36000.0
2014-11-21 15:50:00,41.88,41.9,41.83,41.85,74800.0,40.0072,40.0263,39.9594,39.9785,74800.0
2014-11-24 09:30:00,42.1,42.13,41.84,42.1,22800.0,40.2174,40.246,39.969,40.2174,22800.0
2014-11-24 09:40:00,42.11,42.13,42.01,42.04,27600.0,40.2269,40.246,40.1314,40.16,27600.0
2014-11-24 09:50:00,42.03,42.07,41.88,41.9,51400.0,40.1505,40.1887,40.0072,40.0263,51400.0
2014-11-24 10:00:00,41.9,41.99,41.83,41.98,28000.0,40.0263,40.1123,39.9594,40.1027,28000.0
2014-11-24 10:10:00,41.97,42.09,41.96,42.07,21000.0,40.0932,40.2078,40.0836,40.1887,21000.0
2014-11-24 10:20:00,42.06,42.09,42.06,42.08,12200.0,40.1791,40.2078,40.1791,40.1983,12200.0
2014-11-24 10:30:00,42.08,42.1,42.05,42.08,31800.0,40.1983,40.2174,40.1696,40.1983,31800.0
2014-11-24 10:40:00,42.08,42.14,42.05,42.13,19200.0,40.1983,40.2556,40.1696,40.246,19200.0
2014-11-24 10:50:00,42.13,42.17,42.13,42.15,15400.0,40.246,40.2842,40.246,40.2651,15400.0
2014-11-24 11:00:00,42.16,42.18,42.15,42.18,12800.0,40.2747,40.2938,40.2651,40.2938,12800.0
2014-11-24 11:10:00,42.18,42.2,42.16,42.2,13600.0,40.2938,40.3129,40.2747,40.3129,13600.0
2014-11-24 11:20:00,42.18,42.24,42.18,42.22,12000.0,40.2938,40.3511,40.2938,40.332,12000.0
2014-11-24 11:30:00,42.23,42.27,42.23,42.27,14200.0,40.3415,40.3798,40.3415,40.3798,14200.0
2014-11-24 11:40:00,42.29,42.35,42.29,42.35,18200.0,40.3989,40.4562,40.3989,40.4562,18200.0
2014-11-24 11:50:00,42.35,42.37,42.34,42.35,12200.0,40.4562,40.4753,40.4466,40.4562,12200.0
2014-11-24 12:00:00,42.36,42.43,42.35,42.43,11400.0,40.4657,40.5326,40.4562,40.5326,11400.0
2014-11-24 12:10:00,42.42,42.46,42.42,42.43,9200.0,40.523,40.5613,40.523,40.5326,9200.0
2014-11-24 12:20:00,42.44,42.44,42.42,42.42,9600.0,40.5422,40.5422,40.523,40.523,9600.0
2014-11-24 12:30:00,42.42,42.43,42.34,42.35,14600.0,40.523,40.5326,40.4466,40.4562,14600.0
2014-11-24 12:40:00,42.35,42.38,42.35,42.38,3800.0,40.4562,40.4848,40.4562,40.4848,3800.0
2014-11-24 12:50:00,42.38,42.38,42.34,42.34,7000.0,40.4848,40.4848,40.4466,40.4466,7000.0
2014-11-24 13:00:00,42.35,42.38,42.34,42.37,5400.0,40.4562,40.4848,40.4466,40.4753,5400.0
2014-11-24 13:10:00,42.38,42.46,42.38,42.46,7600.0,40.4848,40.5613,40.4848,40.5613,7600.0
2014-11-24 13:20:00,42.47,42.5,42.46,42.49,9200.0,40.5708,40.5995,40.5613,40.5899,9200.0
2014-11-24 13:30:00,42.49,42.5,42.48,42.48,4800.0,40.5899,40.5995,40.5804,40.5804,4800.0
2014-11-24 13:40:00,42.49,42.51,42.44,42.47,12400.0,40.5899,40.609,40.5422,40.5708,12400.0
2014-11-24 13:50:00,42.48,42.53,42.47,42.5,9000.0,40.5804,40.6281,40.5708,40.5995,9000.0
2014-11-24 14:00:00,42.49,42.6,42.49,42.59,11400.0,40.5899,40.695,40.5899,40.6854,11400.0
2014-11-24 14:10:00,42.59,42.6,42.57,42.58,9600.0,40.6854,40.695,40.6663,40.6759,9600.0
2014-11-24 14:20:00,42.58,42.58,42.55,42.56,9800.0,40.6759,40.6759,40.6472,40.6568,9800.0
2014-11-24 14:30:00,42.56,42.57,42.54,42.57,9000.0,40.6568,40.6663,40.6377,40.6663,9000.0
2014-11-24 14:40:00,42.56,42.6,42.56,42.6,8000.0,40.6568,40.695,40.6568,40.695,8000.0
2014-11-24 14:50:00,42.6,42.62,42.59,42.6,21200.0,40.695,40.7141,40.6854,40.695,21200.0
2014-11-24 15:00:00,42.62,42.67,42.62,42.64,19000.0,40.7141,40.7619,40.7141,40.7332,19000.0
2014-11-24 15:10:00,42.63,42.66,42.6,42.6,15800.0,40.7237,40.7523,40.695,40.695,15800.0
2014-11-24 15:20:00,42.59,42.59,42.56,42.58,72000.0,40.6854,40.6854,40.6568,40.6759,72000.0
2014-11-24 15:30:00,42.59,42.65,42.58,42.64,44000.0,40.6854,40.7428,40.6759,40.7332,44000.0
2014-11-24 15:40:00,42.64,42.66,42.61,42.66,56000.0,40.7332,40.7523,40.7045,40.7523,56000.0
2014-11-24 15:50:00,42.66,42.73,42.66,42.69,191400.0,40.7523,40.8192,40.7523,40.781,191400.0
2014-11-25 09:30:00,42.81,42.88,42.71,42.8,50200.0,40.8956,40.9625,40.8001,40.8861,50200.0
2014-11-25 09:40:00,42.76,42.77,42.68,42.73,22200.0,40.8478,40.8574,40.7714,40.8192,22200.0
2014-11-25 09:50:00,42.73,42.73,42.61,42.61,18200.0,40.8192,40.8192,40.7045,40.7045,18200.0
2014-11-25 10:00:00,42.6,42.62,42.45,42.47,21800.0,40.695,40.7141,40.5517,40.5708,21800.0
2014-11-25 10:10:00,42.47,42.5,42.42,42.43,23200.0,40.5708,40.5995,40.523,40.5326,23200.0
2014-11-25 10:20:00,42.43,42.54,42.4,42.52,23000.0,40.5326,40.6377,40.5039,40.6186,23000.0
2014-11-25 10:30:00,42.53,42.55,42.45,42.46,24800.0,40.6281,40.6472,40.5517,40.5613,24800.0
2014-11-25 10:40:00,42.46,42.51,42.44,42.48,34200.0,40.5613,40.609,40.5422,40.5804,34200.0
2014-11-25 10:50:00,42.48,42.54,42.46,42.49,39400.0,40.5804,40.6377,40.5613,40.5899,39400.0
2014-11-25 11:00:00,42.49,42.52,42.48,42.48,8800.0,40.5899,40.6186,40.5804,40.5804,8800.0
2014-11-25 11:10:00,42.49,42.5,42.44,42.45,14600.0,40.5899,40.5995,40.5422,40.5517,14600.0
2014-11-25 11:20:00,42.46,42.46,42.38,42.38,9800.0,40.5613,40.5613,40.4848,40.4848,9800.0
2014-11-25 11:30:00,42.4,42.43,42.38,42.43,11200.0,40.5039,40.5326,40.4848,40.5326,11200.0
2014-11-25 11:40:00,42.43,42.44,42.42,42.42,6800.0,40.5326,40.5422,40.523,40.523,6800.0
2014-11-25 11:50:00,42.42,42.42,42.4,42.41,2800.0,40.523,40.523,40.5039,40.5135,2800.0
2014-11-25 12:00:00,42.41,42.41,42.4,42.41,8600.0,40.5135,40.5135,40.5039,40.5135,8600.0
2014-11-25 12:10:00,42.41,42.42,42.4,42.4,5400.0,40.5135,40.523,40.5039,40.5039,5400.0
2014-11-25 12:20:00,42.4,42.42,42.4,42.41,7600.0,40.5039,40.523,40.5039,40.5135,7600.0
2014-11-25 12:30:00,42.42,42.45,42.41,42.43,9800.0,40.523,40.5517,40.5135,40.5326,9800.0
2014-11-25 12:40:00,42.44,42.49,42.44,42.48,30000.0,40.5422,40.5899,40.5422,40.5804,30000.0
2014-11-25 12:50:00,42.49,42.5,42.48,42.49,5600.0,40.5899,40.5995,40.5804,40.5899,5600.0
2014-11-25 13:00:00,42.49,42.51,42.49,42.49,18800.0,40.5899,40.609,40.5899,40.5899,18800.0
2014-11-25 13:10:00,42.49,42.51,42.49,42.51,7600.0,40.5899,40.609,40.5899,40.609,7600.0
2014-11-25 13:20:00,42.52,42.53,42.49,42.49,41600.0,40.6186,40.6281,40.5899,40.5899,41600.0
2014-11-25 13:30:00,42.49,42.5,42.49,42.49,3800.0,40.5899,40.5995,40.5899,40.5899,3800.0
2014-11-25 13:40:00,42.49,42.5,42.49,42.5,13000.0,40.5899,40.5995,40.5899,40.5995,13000.0
2014-11-25 13:50:00,42.49,42.51,42.49,42.51,20600.0,40.5899,40.609,40.5899,40.609,20600.0
2014-11-25 14:00:00,42.52,42.58,42.52,42.56,20600.0,40.6186,40.6759,40.6186,40.6568,20600.0
2014-11-25 14:10:00,42.56,42.58,42.56,42.58,7000.0,40.6568,40.6759,40.6568,40.6759,7000.0
2014-11-25 14:20:00,42.58,42.59,42.57,42.58,18200.0,40.6759,40.6854,40.6663,40.6759,18200.0
2014-11-25 14:30:00,42.58,42.6,42.58,42.59,9800.0,40.6759,40.695,40.6759,40.6854,9800.0
2014-11-25 14:40:00,42.59,42.59,42.53,42.53,8000.0,40.6854,40.6854,40.6281,40.6281,8000.0
2014-11-25 14:50:00,42.54,42.54,42.49,42.5,18200.0,40.6377,40.6377,40.5899,40.5995,18200.0
2014-11-25 15:00:00,42.5,42.54,42.5,42.54,5800.0,40.5995,40.6377,40.5995,40.6377,5800.0
2014-11-25 15:10:00,42.54,42.57,42.54,42.57,6400.0,40.6377,40.6663,40.6377,40.6663,6400.0
2014-11-25 15:20:00,42.57,42.61,42.57,42.6,15600.0,40.6663,40.7045,40.6663,40.695,15600.0
2014-11-25 15:30:00,42.6,42.6,42.57,42.57,21000.0,40.695,40.695,40.6663,40.6663,21000.0
2014-11-25 15:40:00,42.57,42.57,42.54,42.56,22400.0,40.6663,40.6663,40.6377,40.6568,22400.0
2014-11-25 15:50:00,42.56,42.58,42.54,42.54,48000.0,40.6568,40.6759,40.6377,40.6377,48000.0
2014-11-26 09:30:00,42.6,42.72,42.6,42.62,5000.0,40.695,40.8096,40.695,40.7141,5000.0
2014-11-26 09:40:00,42.62,42.68,42.55,42.66,9200.0,40.7141,40.7714,40.6472,40.7523,9200.0
2014-11-26 09:50:00,42.68,42.74,42.67,42.72,7200.0,40.7714,40.8287,40.7619,40.8096,7200.0
2014-11-26 10:00:00,42.7,42.73,42.68,42.71,2000.0,40.7905,40.8192,40.7714,40.8001,2000.0
2014-11-26 10:10:00,42.69,42.7,42.67,42.69,4600.0,40.781,40.7905,40.7619,40.781,4600.0
2014-11-26 10:20:00,42.69,42.69,42.63,42.66,7000.0,40.781,40.781,40.7237,40.7523,7000.0
2014-11-26 10:30:00,42.64,42.64,42.52,42.52,8000.0,40.7332,40.7332,40.6186,40.6186,8000.0
2014-11-26 10:40:00,42.51,42.56,42.49,42.49,5200.0,40.609,40.6568,40.5899,40.5899,5200.0
2014-11-26 10:50:00,42.52,42.56,42.51,42.52,9800.0,40.6186,40.6568,40.609,40.6186,9800.0
2014-11-26 11:00:00,42.52,42.54,42.49,42.51,5600.0,40.6186,40.6377,40.5899,40.609,5600.0
2014-11-26 11:10:00,42.51,42.51,42.49,42.49,4400.0,40.609,40.609,40.5899,40.5899,4400.0
2014-11-26 11:20:00,42.49,42.51,42.49,42.49,2400.0,40.5899,40.609,40.5899,40.5899,2400.0
2014-11-26 11:30:00,42.49,42.51,42.48,42.51,3600.0,40.5899,40.609,40.5804,40.609,3600.0
2014-11-26 11:40:00,42.51,42.53,42.49,42.52,6800.0,40.609,40.6281,40.5899,40.6186,6800.0
2014-11-26 11:50:00,42.54,42.55,42.49,42.52,14400.0,40.6377,40.6472,40.5899,40.6186,14400.0
2014-11-26 12:00:00,42.52,42.54,42.47,42.48,6600.0,40.6186,40.6377,40.5708,40.5804,6600.0
2014-11-26 12:10:00,42.48,42.51,42.48,42.51,4400.0,40.5804,40.609,40.5804,40.609,4400.0
2014-11-26 12:20:00,42.5,42.52,42.49,42.51,27200.0,40.5995,40.6186,40.5899,40.609,27200.0
2014-11-26 12:30:00,42.52,42.52,42.49,42.49,4400.0,40.6186,40.6186,40.5899,40.5899,4400.0
2014-11-26 12:40:00,42.49,42.51,42.47,42.47,2200.0,40.5899,40.609,40.5708,40.5708,2200.0
2014-11-26 12:50:00,42.47,42.49,42.46,42.48,2000.0,40.5708,40.5899,40.5613,40.5804,2000.0
2014-11-26 13:00:00,42.48,42.51,42.47,42.51,3800.0,40.5804,40.609,40.5708,40.609,3800.0
2014-11-26 13:10:00,42.51,42.52,42.49,42.52,4800.0,40.609,40.6186,40.5899,40.6186,4800.0
2014-11-26 13:20:00,42.54,42.59,42.52,42.58,4400.0,40.6377,40.6854,40.6186,40.6759,4400.0
2014-11-26 13:30:00,42.6,42.6,42.57,42.58,3400.0,40.695,40.695,40.6663,40.6759,3400.0
2014-11-26 13:40:00,42.59,42.63,42.58,42.63,4200.0,40.6854,40.7237,40.6759,40.7237,4200.0
2014-11-26 13:50:00,42.62,42.63,42.6,42.61,5200.0,40.7141,40.7237,40.695,40.7045,5200.0
2014-11-26 14:00:00,42.63,42.64,42.63,42.63,2200.0,40.7237,40.7332,40.7237,40.7237,2200.0
2014-11-26 14:10:00,42.65,42.67,42.64,42.67,9400.0,40.7428,40.7619,40.7332,40.7619,9400.0
2014-11-26 14:20:00,42.67,42.68,42.66,42.67,4000.0,40.7619,40.7714,40.7523,40.7619,4000.0
2014-11-26 14:30:00,42.66,42.67,42.66,42.67,2200.0,40.7523,40.7619,40.7523,40.7619,2200.0
2014-11-26 14:40:00,42.67,42.69,42.67,42.69,4200.0,40.7619,40.781,40.7619,40.781,4200.0
2014-11-26 14:50:00,42.69,42.7,42.69,42.7,4200.0,40.781,40.7905,40.781,40.7905,4200.0
2014-11-26 15:00:00,42.7,42.7,42.66,42.66,7200.0,40.7905,40.7905,40.7523,40.7523,7200.0
2014-11-26 15:10:00,42.66,42.7,42.66,42.7,13400.0,40.7523,40.7905,40.7523,40.7905,13400.0
2014-11-26 15:20:00,42.7,42.74,42.69,42.74,11000.0,40.7905,40.8287,40.781,40.8287,11000.0
2014-11-26 15:30:00,42.74,42.76,42.73,42.74,22000.0,40.8287,40.8478,40.8192,40.8287,22000.0
2014-11-26 15:40:00,42.74,42.81,42.74,42.8,20800.0,40.8287,40.8956,40.8287,40.8861,20800.0
2014-11-26 15:50:00,42.8,42.84,42.79,42.83,55800.0,40.8861,40.9243,40.8765,40.9147,55800.0
2014-11-28 09:30:00,42.9,43.18,42.9,43.09,25000.0,40.9816,41.2491,40.9816,41.1631,25000.0
2014-11-28 09:40:00,43.1,43.24,43.07,43.17,36400.0,41.1726,41.3064,41.144,41.2395,36400.0
2014-11-28 09:50:00,43.17,43.22,43.09,43.22,38200.0,41.2395,41.2873,41.1631,41.2873,38200.0
2014-11-28 10:00:00,43.2,43.26,43.15,43.26,43200.0,41.2682,41.3255,41.2204,41.3255,43200.0
2014-11-28 10:10:00,43.26,43.3,43.26,43.27,13200.0,41.3255,41.3637,41.3255,41.335,13200.0
2014-11-28 10:20:00,43.27,43.35,43.27,43.3,11400.0,41.335,41.4115,41.335,41.3637,11400.0
2014-11-28 10:30:00,43.27,43.27,43.22,43.27,9400.0,41.335,41.335,41.2873,41.335,9400.0
2014-11-28 10:40:00,43.27,43.31,43.25,43.29,11400.0,41.335,41.3732,41.3159,41.3541,11400.0
2014-11-28 10:50:00,43.27,43.28,43.24,43.24,14000.0,41.335,41.3446,41.3064,41.3064,14000.0
2014-11-28 11:00:00,43.24,43.26,43.22,43.22,7000.0,41.3064,41.3255,41.2873,41.2873,7000.0
2014-11-28 11:10:00,43.23,43.26,43.23,43.25,15200.0,41.2968,41.3255,41.2968,41.3159,15200.0
2014-11-28 11:20:00,43.26,43.27,43.22,43.24,11400.0,41.3255,41.335,41.2873,41.3064,11400.0
2014-11-28 11:30:00,43.24,43.24,43.2,43.24,24400.0,41.3064,41.3064,41.2682,41.3064,24400.0
2014-11-28 11:40:00,43.22,43.26,43.21,43.25,28400.0,41.2873,41.3255,41.2777,41.3159,28400.0
2014-11-28 11:50:00,43.25,43.28,43.25,43.27,16800.0,41.3159,41.3446,41.3159,41.335,16800.0
2014-11-28 12:00:00,43.27,43.27,43.23,43.25,11600.0,41.335,41.335,41.2968,41.3159,11600.0
2014-11-28 12:10:00,43.25,43.29,43.24,43.29,4600.0,41.3159,41.3541,41.3064,41.3541,4600.0
2014-11-28 12:20:00,43.28,43.29,43.26,43.26,11800.0,41.3446,41.3541,41.3255,41.3255,11800.0
2014-11-28 12:30:00,43.26,43.26,43.22,43.23,13600.0,41.3255,41.3255,41.2873,41.2968,13600.0
2014-11-28 12:40:00,43.22,43.22,43.15,43.17,18400.0,41.2873,41.2873,41.2204,41.2395,18400.0
2014-11-28 12:50:00,43.16,43.22,43.15,43.19,67800.0,41.23,41.2873,41.2204,41.2586,67800.0
2014-12-01 09:30:00,42.94,42.95,42.68,42.68,16000.0,41.0198,41.0293,40.7714,40.7714,16000.0
2014-12-01 09:40:00,42.62,42.62,42.41,42.41,10400.0,40.7141,40.7141,40.5135,40.5135,10400.0
2014-12-01 09:50:00,42.38,42.4,42.26,42.33,38200.0,40.4848,40.5039,40.3702,40.4371,38200.0
2014-12-01 10:00:00,42.33,42.41,42.33,42.4,16000.0,40.4371,40.5135,40.4371,40.5039,16000.0
2014-12-01 10:10:00,42.4,42.46,42.33,42.41,52400.0,40.5039,40.5613,40.4371,40.5135,52400.0
2014-12-01 10:20:00,42.38,42.4,42.31,42.33,13400.0,40.4848,40.5039,40.418,40.4371,13400.0
2014-12-01 10:30:00,42.32,42.32,42.22,42.23,16200.0,40.4275,40.4275,40.332,40.3415,16200.0
2014-12-01 10:40:00,42.23,42.24,42.17,42.19,23000.0,40.3415,40.3511,40.2842,40.3033,23000.0
2014-12-01 10:50:00,42.19,42.19,42.08,42.1,23200.0,40.3033,40.3033,40.1983,40.2174,23200.0
2014-12-01 11:00:00,42.1,42.1,42.06,42.08,14000.0,40.2174,40.2174,40.1791,40.1983,14000.0
2014-12-01 11:10:00,42.08,42.1,42.07,42.08,9200.0,40.1983,40.2174,40.1887,40.1983,9200.0
2014-12-01 11:20:00,42.08,42.15,42.06,42.13,17200.0,40.1983,40.2651,40.1791,40.246,17200.0
2014-12-01 11:30:00,42.15,42.19,42.13,42.13,10000.0,40.2651,40.3033,40.246,40.246,10000.0
2014-12-01 11:40:00,42.14,42.14,42.13,42.13,5800.0,40.2556,40.2556,40.246,40.246,5800.0
2014-12-01 11:50:00,42.12,42.13,42.09,42.09,32200.0,40.2365,40.246,40.2078,40.2078,32200.0
2014-12-01 12:00:00,42.08,42.09,42.05,42.06,10200.0,40.1983,40.2078,40.1696,40.1791,10200.0
2014-12-01 12:10:00,42.05,42.16,42.04,42.16,17400.0,40.1696,40.2747,40.16,40.2747,17400.0
2014-12-01 12:20:00,42.17,42.24,42.17,42.19,12600.0,40.2842,40.3511,40.2842,40.3033,12600.0
2014-12-01 12:30:00,42.2,42.22,42.18,42.18,8800.0,40.3129,40.332,40.2938,40.2938,8800.0
2014-12-01 12:40:00,42.18,42.2,42.16,42.16,10600.0,40.2938,40.3129,40.2747,40.2747,10600.0
2014-12-01 12:50:00,42.17,42.18,42.13,42.17,17800.0,40.2842,40.2938,40.246,40.2842,17800.0
2014-12-01 13:00:00,42.16,42.17,42.05,42.05,43000.0,40.2747,40.2842,40.1696,40.1696,43000.0
2014-12-01 13:10:00,42.06,42.13,42.06,42.1,25400.0,40.1791,40.246,40.1791,40.2174,25400.0
2014-12-01 13:20:00,42.1,42.13,42.07,42.07,23800.0,40.2174,40.246,40.1887,40.1887,23800.0
2014-12-01 13:30:00,42.07,42.1,42.04,42.1,47400.0,40.1887,40.2174,40.16,40.2174,47400.0
2014-12-01 13:40:00,42.11,42.2,42.11,42.17,44200.0,40.2269,40.3129,40.2269,40.2842,44200.0
2014-12-01 13:50:00,42.17,42.17,42.1,42.1,16800.0,40.2842,40.2842,40.2174,40.2174,16800.0
2014-12-01 14:00:00,42.09,42.1,42.02,42.02,16400.0,40.2078,40.2174,40.1409,40.1409,16400.0
2014-12-01 14:10:00,42.02,42.02,41.88,41.91,59400.0,40.1409,40.1409,40.0072,40.0359,59400.0
2014-12-01 14:20:00,41.91,41.91,41.84,41.85,43200.0,40.0359,40.0359,39.969,39.9785,43200.0
2014-12-01 14:30:00,41.85,41.93,41.81,41.93,86000.0,39.9785,40.055,39.9403,40.055,86000.0
2014-12-01 14:40:00,41.94,41.98,41.92,41.92,25800.0,40.0645,40.1027,40.0454,40.0454,25800.0
2014-12-01 14:50:00,41.9,41.9,41.74,41.75,95600.0,40.0263,40.0263,39.8735,39.883,95600.0
2014-12-01 15:00:00,41.75,41.8,41.74,41.77,45000.0,39.883,39.9308,39.8735,39.9021,45000.0
2014-12-01 15:10:00,41.77,41.81,41.74,41.8,81600.0,39.9021,39.9403,39.8735,39.9308,81600.0
2014-12-01 15:20:00,41.79,41.8,41.68,41.68,88400.0,39.9212,39.9308,39.8161,39.8161,88400.0
2014-12-01 15:30:00,41.68,41.69,41.6,41.67,100200.0,39.8161,39.8257,39.7397,39.8066,100200.0
2014-12-01 15:40:00,41.67,41.7,41.6,41.69,88400.0,39.8066,39.8352,39.7397,39.8257,88400.0
2014-12-01 15:50:00,41.69,41.73,41.62,41.66,118000.0,39.8257,39.8639,39.7588,39.797,118000.0
2014-12-02 09:30:00,41.91,42.04,41.56,41.97,24800.0,40.0359,40.16,39.7015,40.0932,24800.0
2014-12-02 09:40:00,41.93,41.94,41.88,41.88,12200.0,40.055,40.0645,40.0072,40.0072,12200.0
2014-12-02 09:50:00,41.84,42.1,41.84,42.05,35800.0,39.969,40.2174,39.969,40.1696,35800.0
2014-12-02 10:00:00,42.05,42.1,42.02,42.07,9400.0,40.1696,40.2174,40.1409,40.1887,9400.0
2014-12-02 10:10:00,42.08,42.12,42.04,42.12,10600.0,40.1983,40.2365,40.16,40.2365,10600.0
2014-12-02 10:20:00,42.11,42.15,42.1,42.13,13800.0,40.2269,40.2651,40.2174,40.246,13800.0
2014-12-02 10:30:00,42.13,42.2,42.13,42.15,11600.0,40.246,40.3129,40.246,40.2651,11600.0
2014-12-02 10:40:00,42.16,42.22,42.15,42.18,12600.0,40.2747,40.332,40.2651,40.2938,12600.0
2014-12-02 10:50:00,42.18,42.2,42.15,42.17,39000.0,40.2938,40.3129,40.2651,40.2842,39000.0
2014-12-02 11:00:00,42.18,42.26,42.18,42.24,13400.0,40.2938,40.3702,40.2938,40.3511,13400.0
2014-12-02 11:10:00,42.25,42.31,42.24,42.29,15200.0,40.3606,40.418,40.3511,40.3989,15200.0
2014-12-02 11:20:00,42.29,42.29,42.25,42.25,10200.0,40.3989,40.3989,40.3606,40.3606,10200.0
2014-12-02 11:30:00,42.26,42.29,42.24,42.29,10000.0,40.3702,40.3989,40.3511,40.3989,10000.0
2014-12-02 11:40:00,42.29,42.36,42.29,42.31,12000.0,40.3989,40.4657,40.3989,40.418,12000.0
2014-12-02 11:50:00,42.3,42.33,42.3,42.33,8200.0,40.4084,40.4371,40.4084,40.4371,8200.0
2014-12-02 12:00:00,42.32,42.33,42.28,42.29,6200.0,40.4275,40.4371,40.3893,40.3989,6200.0
2014-12-02 12:10:00,42.29,42.31,42.25,42.26,14800.0,40.3989,40.418,40.3606,40.3702,14800.0
2014-12-02 12:20:00,42.24,42.27,42.22,42.22,18600.0,40.3511,40.3798,40.332,40.332,18600.0
2014-12-02 12:30:00,42.23,42.23,42.18,42.18,18000.0,40.3415,40.3415,40.2938,40.2938,18000.0
2014-12-02 12:40:00,42.18,42.18,42.14,42.15,10600.0,40.2938,40.2938,40.2556,40.2651,10600.0
2014-12-02 12:50:00,42.16,42.17,42.13,42.17,8200.0,40.2747,40.2842,40.246,40.2842,8200.0
2014-12-02 13:00:00,42.17,42.24,42.17,42.23,9800.0,40.2842,40.3511,40.2842,40.3415,9800.0
2014-12-02 13:10:00,42.23,42.24,42.2,42.2,18200.0,40.3415,40.3511,40.3129,40.3129,18200.0
2014-12-02 13:20:00,42.22,42.27,42.2,42.27,4400.0,40.332,40.3798,40.3129,40.3798,4400.0
2014-12-02 13:30:00,42.24,42.28,42.24,42.28,4400.0,40.3511,40.3893,40.3511,40.3893,4400.0
2014-12-02 13:40:00,42.3,42.35,42.28,42.34,9000.0,40.4084,40.4562,40.3893,40.4466,9000.0
2014-12-02 13:50:00,42.37,42.37,42.34,42.37,9000.0,40.4753,40.4753,40.4466,40.4753,9000.0
2014-12-02 14:00:00,42.37,42.42,42.37,42.38,11400.0,40.4753,40.523,40.4753,40.4848,11400.0
2014-12-02 14:10:00,42.38,42.41,42.38,42.39,6400.0,40.4848,40.5135,40.4848,40.4944,6400.0
2014-12-02 14:20:00,42.42,42.47,42.42,42.44,11800.0,40.523,40.5708,40.523,40.5422,11800.0
2014-12-02 14:30:00,42.45,42.45,42.42,42.42,13800.0,40.5517,40.5517,40.523,40.523,13800.0
2014-12-02 14:40:00,42.42,42.52,42.41,42.52,6600.0,40.523,40.6186,40.5135,40.6186,6600.0
2014-12-02 14:50:00,42.5,42.52,42.47,42.52,13600.0,40.5995,40.6186,40.5708,40.6186,13600.0
2014-12-02 15:00:00,42.51,42.52,42.5,42.51,9600.0,40.609,40.6186,40.5995,40.609,9600.0
2014-12-02 15:10:00,42.51,42.54,42.49,42.49,14600.0,40.609,40.6377,40.5899,40.5899,14600.0
2014-12-02 15:20:00,42.49,42.49,42.45,42.46,14000.0,40.5899,40.5899,40.5517,40.5613,14000.0
2014-12-02 15:30:00,42.46,42.53,42.45,42.45,17600.0,40.5613,40.6281,40.5517,40.5517,17600.0
2014-12-02 15:40:00,42.46,42.5,42.45,42.49,69600.0,40.5613,40.5995,40.5517,40.5899,69600.0
2014-12-02 15:50:00,42.49,42.54,42.47,42.52,70000.0,40.5899,40.6377,40.5708,40.6186,70000.0
2014-12-03 09:30:00,42.13,42.69,42.13,42.37,37600.0,40.246,40.781,40.246,40.4753,37600.0
2014-12-03 09:40:00,42.4,42.46,42.35,42.39,3400.0,40.5039,40.5613,40.4562,40.4944,3400.0
2014-12-03 09:50:00,42.41,42.42,42.34,42.35,5200.0,40.5135,40.523,40.4466,40.4562,5200.0
2014-12-03 10:00:00,42.34,42.4,42.3,42.38,19600.0,40.4466,40.5039,40.4084,40.4848,19600.0
2014-12-03 10:10:00,42.38,42.49,42.38,42.49,5200.0,40.4848,40.5899,40.4848,40.5899,5200.0
2014-12-03 10:20:00,42.49,42.5,42.46,42.46,21200.0,40.5899,40.5995,40.5613,40.5613,21200.0
2014-12-03 10:30:00,42.48,42.5,42.46,42.49,10600.0,40.5804,40.5995,40.5613,40.5899,10600.0
2014-12-03 10:40:00,42.49,42.54,42.49,42.54,9600.0,40.5899,40.6377,40.5899,40.6377,9600.0
2014-12-03 10:50:00,42.52,42.52,42.49,42.5,7800.0,40.6186,40.6186,40.5899,40.5995,7800.0
2014-12-03 11:00:00,42.5,42.6,42.5,42.6,13200.0,40.5995,40.695,40.5995,40.695,13200.0
2014-12-03 11:10:00,42.6,42.63,42.58,42.6,9000.0,40.695,40.7237,40.6759,40.695,9000.0
2014-12-03 11:20:00,42.6,42.66,42.6,42.63,15000.0,40.695,40.7523,40.695,40.7237,15000.0
2014-12-03 11:30:00,42.63,42.64,42.62,42.62,13800.0,40.7237,40.7332,40.7141,40.7141,13800.0
2014-12-03 11:40:00,42.63,42.63,42.58,42.6,7200.0,40.7237,40.7237,40.6759,40.695,7200.0
2014-12-03 11:50:00,42.62,42.63,42.6,42.63,3000.0,40.7141,40.7237,40.695,40.7237,3000.0
2014-12-03 12:00:00,42.63,42.63,42.58,42.59,10800.0,40.7237,40.7237,40.6759,40.6854,10800.0
2014-12-03 12:10:00,42.6,42.6,42.58,42.58,6600.0,40.695,40.695,40.6759,40.6759,6600.0
2014-12-03 12:20:00,42.58,42.63,42.58,42.63,21800.0,40.6759,40.7237,40.6759,40.7237,21800.0
2014-12-03 12:30:00,42.63,42.66,42.6,42.66,36400.0,40.7237,40.7523,40.695,40.7523,36400.0
2014-12-03 12:40:00,42.65,42.65,42.63,42.63,2600.0,40.7428,40.7428,40.7237,40.7237,2600.0
2014-12-03 12:50:00,42.63,42.67,42.63,42.66,5800.0,40.7237,40.7619,40.7237,40.7523,5800.0
2014-12-03 13:00:00,42.67,42.7,42.66,42.67,4600.0,40.7619,40.7905,40.7523,40.7619,4600.0
2014-12-03 13:10:00,42.68,42.7,42.67,42.7,3800.0,40.7714,40.7905,40.7619,40.7905,3800.0
2014-12-03 13:20:00,42.69,42.77,42.69,42.77,5800.0,40.781,40.8574,40.781,40.8574,5800.0
2014-12-03 13:30:00,42.75,42.79,42.72,42.73,5200.0,40.8383,40.8765,40.8096,40.8192,5200.0
2014-12-03 13:40:00,42.74,42.74,42.73,42.74,7800.0,40.8287,40.8287,40.8192,40.8287,7800.0
2014-12-03 13:50:00,42.74,42.75,42.73,42.74,10400.0,40.8287,40.8383,40.8192,40.8287,10400.0
2014-12-03 14:00:00,42.74,42.77,42.74,42.77,9200.0,40.8287,40.8574,40.8287,40.8574,9200.0
2014-12-03 14:10:00,42.77,42.79,42.77,42.78,5000.0,40.8574,40.8765,40.8574,40.8669,5000.0
2014-12-03 14:20:00,42.79,42.82,42.79,42.82,2600.0,40.8765,40.9052,40.8765,40.9052,2600.0
2014-12-03 14:30:00,42.83,42.83,42.8,42.8,11400.0,40.9147,40.9147,40.8861,40.8861,11400.0
2014-12-03 14:40:00,42.8,42.83,42.79,42.8,8200.0,40.8861,40.9147,40.8765,40.8861,8200.0
2014-12-03 14:50:00,42.79,42.81,42.77,42.8,7800.0,40.8765,40.8956,40.8574,40.8861,7800.0
2014-12-03 15:00:00,42.8,42.8,42.76,42.77,6200.0,40.8861,40.8861,40.8478,40.8574,6200.0
2014-12-03 15:10:00,42.77,42.83,42.77,42.83,16400.0,40.8574,40.9147,40.8574,40.9147,16400.0
2014-12-03 15:20:00,42.83,42.88,42.82,42.88,13200.0,40.9147,40.9625,40.9052,40.9625,13200.0
2014-12-03 15:30:00,42.88,42.88,42.87,42.88,21600.0,40.9625,40.9625,40.9529,40.9625,21600.0
2014-12-03 15:40:00,42.88,42.91,42.88,42.88,26800.0,40.9625,40.9911,40.9625,40.9625,26800.0
2014-12-03 15:50:00,42.89,42.92,42.85,42.85,65200.0,40.972,41.0007,40.9338,40.9338,65200.0
2014-12-04 09:30:00,42.77,42.87,42.6,42.87,14400.0,40.8574,40.9529,40.695,40.9529,14400.0
2014-12-04 09:40:00,42.87,42.92,42.86,42.91,7400.0,40.9529,41.0007,40.9434,40.9911,7400.0
2014-12-04 09:50:00,42.84,42.84,42.68,42.74,11800.0,40.9243,40.9243,40.7714,40.8287,11800.0
2014-12-04 10:00:00,42.75,42.81,42.75,42.78,6200.0,40.8383,40.8956,40.8383,40.8669,6200.0
2014-12-04 10:10:00,42.77,42.83,42.76,42.82,9200.0,40.8574,40.9147,40.8478,40.9052,9200.0
2014-12-04 10:20:00,42.81,42.81,42.77,42.79,6600.0,40.8956,40.8956,40.8574,40.8765,6600.0
2014-12-04 10:30:00,42.78,42.78,42.65,42.67,17800.0,40.8669,40.8669,40.7428,40.7619,17800.0
2014-12-04 10:40:00,42.68,42.73,42.67,42.7,27000.0,40.7714,40.8192,40.7619,40.7905,27000.0
2014-12-04 10:50:00,42.7,42.74,42.6,42.6,105600.0,40.7905,40.8287,40.695,40.695,105600.0
2014-12-04 11:00:00,42.59,42.59,42.49,42.53,15200.0,40.6854,40.6854,40.5899,40.6281,15200.0
2014-12-04 11:10:00,42.52,42.54,42.47,42.48,7200.0,40.6186,40.6377,40.5708,40.5804,7200.0
2014-12-04 11:20:00,42.47,42.47,42.4,42.4,9600.0,40.5708,40.5708,40.5039,40.5039,9600.0
2014-12-04 11:30:00,42.4,42.42,42.38,42.41,10600.0,40.5039,40.523,40.4848,40.5135,10600.0
2014-12-04 11:40:00,42.41,42.41,42.38,42.39,12000.0,40.5135,40.5135,40.4848,40.4944,12000.0
2014-12-04 11:50:00,42.38,42.4,42.37,42.4,6000.0,40.4848,40.5039,40.4753,40.5039,6000.0
2014-12-04 12:00:00,42.4,42.47,42.38,42.46,9400.0,40.5039,40.5708,40.4848,40.5613,9400.0
2014-12-04 12:10:00,42.47,42.47,42.45,42.45,7800.0,40.5708,40.5708,40.5517,40.5517,7800.0
2014-12-04 12:20:00,42.46,42.5,42.45,42.49,7400.0,40.5613,40.5995,40.5517,40.5899,7400.0
2014-12-04 12:30:00,42.49,42.57,42.48,42.52,14600.0,40.5899,40.6663,40.5804,40.6186,14600.0
2014-12-04 12:40:00,42.54,42.55,42.52,42.52,6800.0,40.6377,40.6472,40.6186,40.6186,6800.0
2014-12-04 12:50:00,42.52,42.52,42.49,42.49,5200.0,40.6186,40.6186,40.5899,40.5899,5200.0
2014-12-04 13:00:00,42.51,42.52,42.49,42.5,6000.0,40.609,40.6186,40.5899,40.5995,6000.0
2014-12-04 13:10:00,42.51,42.52,42.47,42.47,3400.0,40.609,40.6186,40.5708,40.5708,3400.0
2014-12-04 13:20:00,42.46,42.49,42.46,42.47,4000.0,40.5613,40.5899,40.5613,40.5708,4000.0
2014-12-04 13:30:00,42.47,42.47,42.44,42.46,7800.0,40.5708,40.5708,40.5422,40.5613,7800.0
2014-12-04 13:40:00,42.45,42.47,42.42,42.44,39400.0,40.5517,40.5708,40.523,40.5422,39400.0
2014-12-04 13:50:00,42.43,42.43,42.39,42.39,4000.0,40.5326,40.5326,40.4944,40.4944,4000.0
2014-12-04 14:00:00,42.4,42.41,42.38,42.41,6000.0,40.5039,40.5135,40.4848,40.5135,6000.0
2014-12-04 14:10:00,42.41,42.41,42.4,42.4,6800.0,40.5135,40.5135,40.5039,40.5039,6800.0
2014-12-04 14:20:00,42.4,42.43,42.38,42.42,6800.0,40.5039,40.5326,40.4848,40.523,6800.0
2014-12-04 14:30:00,42.42,42.42,42.38,42.38,2800.0,40.523,40.523,40.4848,40.4848,2800.0
2014-12-04 14:40:00,42.38,42.41,42.34,42.34,28200.0,40.4848,40.5135,40.4466,40.4466,28200.0
2014-12-04 14:50:00,42.33,42.35,42.33,42.35,1600.0,40.4371,40.4562,40.4371,40.4562,1600.0
2014-12-04 15:00:00,42.34,42.38,42.34,42.38,7200.0,40.4466,40.4848,40.4466,40.4848,7200.0
2014-12-04 15:10:00,42.37,42.37,42.31,42.31,5200.0,40.4753,40.4753,40.418,40.418,5200.0
2014-12-04 15:20:00,42.3,42.31,42.21,42.23,10600.0,40.4084,40.418,40.3224,40.3415,10600.0
2014-12-04 15:30:00,42.22,42.27,42.22,42.26,9800.0,40.332,40.3798,40.332,40.3702,9800.0
2014-12-04 15:40:00,42.26,42.33,42.26,42.31,21200.0,40.3702,40.4371,40.3702,40.418,21200.0
2014-12-04 15:50:00,42.33,42.45,42.33,42.43,143200.0,40.4371,40.5517,40.4371,40.5326,143200.0
2014-12-05 09:30:00,42.56,42.72,42.44,42.54,10400.0,40.6568,40.8096,40.5422,40.6377,10400.0
2014-12-05 09:40:00,42.47,42.56,42.46,42.52,12000.0,40.5708,40.6568,40.5613,40.6186,12000.0
2014-12-05 09:50:00,42.55,42.59,42.5,42.52,13000.0,40.6472,40.6854,40.5995,40.6186,13000.0
2014-12-05 10:00:00,42.46,42.48,42.44,42.45,9600.0,40.5613,40.5804,40.5422,40.5517,9600.0
2014-12-05 10:10:00,42.44,42.54,42.44,42.53,12600.0,40.5422,40.6377,40.5422,40.6281,12600.0
2014-12-05 10:20:00,42.51,42.52,42.38,42.38,14000.0,40.609,40.6186,40.4848,40.4848,14000.0
2014-12-05 10:30:00,42.4,42.4,42.32,42.32,5600.0,40.5039,40.5039,40.4275,40.4275,5600.0
2014-12-05 10:40:00,42.33,42.38,42.3,42.35,9200.0,40.4371,40.4848,40.4084,40.4562,9200.0
2014-12-05 10:50:00,42.37,42.38,42.34,42.37,1600.0,40.4753,40.4848,40.4466,40.4753,1600.0
2014-12-05 11:00:00,42.35,42.4,42.35,42.38,5400.0,40.4562,40.5039,40.4562,40.4848,5400.0
2014-12-05 11:10:00,42.4,42.43,42.38,42.43,14200.0,40.5039,40.5326,40.4848,40.5326,14200.0
2014-12-05 11:20:00,42.43,42.43,42.35,42.37,53600.0,40.5326,40.5326,40.4562,40.4753,53600.0
2014-12-05 11:30:00,42.37,42.37,42.33,42.35,17000.0,40.4753,40.4753,40.4371,40.4562,17000.0
2014-12-05 11:40:00,42.35,42.35,42.34,42.34,6000.0,40.4562,40.4562,40.4466,40.4466,6000.0
2014-12-05 11:50:00,42.34,42.41,42.33,42.39,6400.0,40.4466,40.5135,40.4371,40.4944,6400.0
2014-12-05 12:00:00,42.39,42.39,42.34,42.34,4400.0,40.4944,40.4944,40.4466,40.4466,4400.0
2014-12-05 12:10:00,42.34,42.34,42.31,42.31,2600.0,40.4466,40.4466,40.418,40.418,2600.0
2014-12-05 12:20:00,42.31,42.33,42.27,42.27,12400.0,40.418,40.4371,40.3798,40.3798,12400.0
2014-12-05 12:30:00,42.27,42.29,42.27,42.27,5600.0,40.3798,40.3989,40.3798,40.3798,5600.0
2014-12-05 12:40:00,42.27,42.28,42.26,42.26,2800.0,40.3798,40.3893,40.3702,40.3702,2800.0
2014-12-05 12:50:00,42.27,42.27,42.24,42.25,2200.0,40.3798,40.3798,40.3511,40.3606,2200.0
2014-12-05 13:00:00,42.24,42.25,42.22,42.24,3000.0,40.3511,40.3606,40.332,40.3511,3000.0
2014-12-05 13:10:00,42.22,42.23,42.16,42.2,16000.0,40.332,40.3415,40.2747,40.3129,16000.0
2014-12-05 13:20:00,42.21,42.21,42.17,42.19,2600.0,40.3224,40.3224,40.2842,40.3033,2600.0
2014-12-05 13:30:00,42.2,42.21,42.2,42.21,3000.0,40.3129,40.3224,40.3129,40.3224,3000.0
2014-12-05 13:40:00,42.2,42.23,42.2,42.22,5000.0,40.3129,40.3415,40.3129,40.332,5000.0
2014-12-05 13:50:00,42.23,42.24,42.22,42.23,2200.0,40.3415,40.3511,40.332,40.3415,2200.0
2014-12-05 14:00:00,42.24,42.27,42.24,42.27,5400.0,40.3511,40.3798,40.3511,40.3798,5400.0
2014-12-05 14:10:00,42.27,42.27,42.26,42.27,4800.0,40.3798,40.3798,40.3702,40.3798,4800.0
2014-12-05 14:20:00,42.28,42.29,42.25,42.28,5000.0,40.3893,40.3989,40.3606,40.3893,5000.0
2014-12-05 14:30:00,42.29,42.29,42.26,42.27,5800.0,40.3989,40.3989,40.3702,40.3798,5800.0
2014-12-05 14:40:00,42.29,42.29,42.27,42.27,2400.0,40.3989,40.3989,40.3798,40.3798,2400.0
2014-12-05 14:50:00,42.26,42.26,42.22,42.23,9000.0,40.3702,40.3702,40.332,40.3415,9000.0
2014-12-05 15:00:00,42.23,42.28,42.23,42.28,7600.0,40.3415,40.3893,40.3415,40.3893,7600.0
2014-12-05 15:10:00,42.28,42.34,42.28,42.34,7200.0,40.3893,40.4466,40.3893,40.4466,7200.0
2014-12-05 15:20:00,42.34,42.34,42.24,42.32,43000.0,40.4466,40.4466,40.3511,40.4275,43000.0
2014-12-05 15:30:00,42.33,42.33,42.3,42.3,11600.0,40.4371,40.4371,40.4084,40.4084,11600.0
2014-12-05 15:40:00,42.29,42.31,42.21,42.21,35800.0,40.3989,40.418,40.3224,40.3224,35800.0
2014-12-05 15:50:00,42.21,42.29,42.19,42.27,70800.0,40.3224,40.3989,40.3033,40.3798,70800.0
2014-12-08 09:30:00,42.1,42.43,42.06,42.43,32000.0,40.2174,40.5326,40.1791,40.5326,32000.0
2014-12-08 09:40:00,42.43,42.51,42.42,42.47,7800.0,40.5326,40.609,40.523,40.5708,7800.0
2014-12-08 09:50:00,42.44,42.45,42.39,42.42,11800.0,40.5422,40.5517,40.4944,40.523,11800.0
2014-12-08 10:00:00,42.42,42.43,42.22,42.22,51600.0,40.523,40.5326,40.332,40.332,51600.0
2014-12-08 10:10:00,42.25,42.27,42.19,42.24,31600.0,40.3606,40.3798,40.3033,40.3511,31600.0
2014-12-08 10:20:00,42.26,42.32,42.26,42.32,9600.0,40.3702,40.4275,40.3702,40.4275,9600.0
2014-12-08 10:30:00,42.32,42.37,42.31,42.34,58600.0,40.4275,40.4753,40.418,40.4466,58600.0
2014-12-08 10:40:00,42.34,42.35,42.28,42.32,34000.0,40.4466,40.4562,40.3893,40.4275,34000.0
2014-12-08 10:50:00,42.34,42.35,42.31,42.31,13600.0,40.4466,40.4562,40.418,40.418,13600.0
2014-12-08 11:00:00,42.31,42.35,42.31,42.35,10000.0,40.418,40.4562,40.418,40.4562,10000.0
2014-12-08 11:10:00,42.35,42.36,42.33,42.34,5600.0,40.4562,40.4657,40.4371,40.4466,5600.0
2014-12-08 11:20:00,42.34,42.38,42.34,42.35,16400.0,40.4466,40.4848,40.4466,40.4562,16400.0
2014-12-08 11:30:00,42.34,42.35,42.32,42.33,10000.0,40.4466,40.4562,40.4275,40.4371,10000.0
2014-12-08 11:40:00,42.32,42.34,42.24,42.24,50400.0,40.4275,40.4466,40.3511,40.3511,50400.0
2014-12-08 11:50:00,42.24,42.25,42.18,42.19,7800.0,40.3511,40.3606,40.2938,40.3033,7800.0
2014-12-08 12:00:00,42.18,42.18,42.13,42.14,13200.0,40.2938,40.2938,40.246,40.2556,13200.0
2014-12-08 12:10:00,42.13,42.13,41.93,41.96,27400.0,40.246,40.246,40.055,40.0836,27400.0
2014-12-08 12:20:00,41.95,41.95,41.83,41.83,25800.0,40.0741,40.0741,39.9594,39.9594,25800.0
2014-12-08 12:30:00,41.83,41.84,41.8,41.83,15400.0,39.9594,39.969,39.9308,39.9594,15400.0
2014-12-08 12:40:00,41.82,41.85,41.8,41.8,18200.0,39.9499,39.9785,39.9308,39.9308,18200.0
2014-12-08 12:50:00,41.8,41.81,41.7,41.71,13400.0,39.9308,39.9403,39.8352,39.8448,13400.0
2014-12-08 13:00:00,41.7,41.71,41.66,41.69,32800.0,39.8352,39.8448,39.797,39.8257,32800.0
2014-12-08 13:10:00,41.7,41.74,41.7,41.71,14600.0,39.8352,39.8735,39.8352,39.8448,14600.0
2014-12-08 13:20:00,41.7,41.7,41.6,41.62,12800.0,39.8352,39.8352,39.7397,39.7588,12800.0
2014-12-08 13:30:00,41.61,41.62,41.47,41.52,40000.0,39.7493,39.7588,39.6155,39.6633,40000.0
2014-12-08 13:40:00,41.51,41.56,41.51,41.55,9800.0,39.6537,39.7015,39.6537,39.692,9800.0
2014-12-08 13:50:00,41.54,41.55,41.49,41.49,13400.0,39.6824,39.692,39.6346,39.6346,13400.0
2014-12-08 14:00:00,41.49,41.49,41.31,41.35,39000.0,39.6346,39.6346,39.4627,39.5009,39000.0
2014-12-08 14:10:00,41.35,41.35,41.2,41.24,18400.0,39.5009,39.5009,39.3576,39.3958,18400.0
2014-12-08 14:20:00,41.24,41.29,41.24,41.27,18800.0,39.3958,39.4436,39.3958,39.4245,18800.0
2014-12-08 14:30:00,41.28,41.35,41.27,41.35,29400.0,39.434,39.5009,39.4245,39.5009,29400.0
2014-12-08 14:40:00,41.35,41.4,41.35,41.38,17400.0,39.5009,39.5487,39.5009,39.5296,17400.0
2014-12-08 14:50:00,41.41,41.45,41.38,41.4,41600.0,39.5582,39.5964,39.5296,39.5487,41600.0
2014-12-08 15:00:00,41.4,41.49,41.38,41.44,115600.0,39.5487,39.6346,39.5296,39.5869,115600.0
2014-12-08 15:10:00,41.43,41.48,41.38,41.38,47200.0,39.5773,39.6251,39.5296,39.5296,47200.0
2014-12-08 15:20:00,41.38,41.5,41.38,41.5,20200.0,39.5296,39.6442,39.5296,39.6442,20200.0
2014-12-08 15:30:00,41.5,41.5,41.39,41.42,33000.0,39.6442,39.6442,39.5391,39.5678,33000.0
2014-12-08 15:40:00,41.41,41.44,41.38,41.39,39200.0,39.5582,39.5869,39.5296,39.5391,39200.0
2014-12-08 15:50:00,41.4,41.46,41.38,41.45,106400.0,39.5487,39.606,39.5296,39.5964,106400.0
2014-12-09 09:30:00,40.98,41.15,40.79,40.85,24200.0,39.1474,39.3098,38.9659,39.0233,24200.0
2014-12-09 09:40:00,40.92,41.1,40.92,41.05,32400.0,39.0901,39.2621,39.0901,39.2143,32400.0
2014-12-09 09:50:00,41.04,41.04,40.99,41.01,4600.0,39.2048,39.2048,39.157,39.1761,4600.0
2014-12-09 10:00:00,41.02,41.1,40.99,41.03,10600.0,39.1857,39.2621,39.157,39.1952,10600.0
2014-12-09 10:10:00,41.06,41.06,40.98,40.98,7600.0,39.2239,39.2239,39.1474,39.1474,7600.0
2014-12-09 10:20:00,40.99,41.02,40.92,40.92,8600.0,39.157,39.1857,39.0901,39.0901,8600.0
2014-12-09 10:30:00,40.9,41.04,40.88,41.03,21800.0,39.071,39.2048,39.0519,39.1952,21800.0
2014-12-09 10:40:00,41.04,41.22,41.04,41.22,5400.0,39.2048,39.3767,39.2048,39.3767,5400.0
2014-12-09 10:50:00,41.2,41.21,41.15,41.15,6000.0,39.3576,39.3672,39.3098,39.3098,6000.0
2014-12-09 11:00:00,41.14,41.17,41.1,41.1,6400.0,39.3003,39.3289,39.2621,39.2621,6400.0
2014-12-09 11:10:00,41.15,41.22,41.13,41.21,7800.0,39.3098,39.3767,39.2907,39.3672,7800.0
2014-12-09 11:20:00,41.24,41.33,41.23,41.33,7800.0,39.3958,39.4818,39.3863,39.4818,7800.0
2014-12-09 11:30:00,41.33,41.4,41.33,41.4,17000.0,39.4818,39.5487,39.4818,39.5487,17000.0
2014-12-09 11:40:00,41.41,41.41,41.32,41.34,7000.0,39.5582,39.5582,39.4722,39.4913,7000.0
2014-12-09 11:50:00,41.34,41.4,41.33,41.38,10200.0,39.4913,39.5487,39.4818,39.5296,10200.0
2014-12-09 12:00:00,41.38,41.38,41.33,41.36,9000.0,39.5296,39.5296,39.4818,39.5104,9000.0
2014-12-09 12:10:00,41.35,41.39,41.35,41.37,7000.0,39.5009,39.5391,39.5009,39.52,7000.0
2014-12-09 12:20:00,41.38,41.43,41.38,41.43,7400.0,39.5296,39.5773,39.5296,39.5773,7400.0
2014-12-09 12:30:00,41.44,41.52,41.42,41.52,8600.0,39.5869,39.6633,39.5678,39.6633,8600.0
2014-12-09 12:40:00,41.56,41.56,41.48,41.5,10000.0,39.7015,39.7015,39.6251,39.6442,10000.0
2014-12-09 12:50:00,41.5,41.54,41.49,41.54,3800.0,39.6442,39.6824,39.6346,39.6824,3800.0
2014-12-09 13:00:00,41.57,41.63,41.52,41.63,11400.0,39.7111,39.7684,39.6633,39.7684,11400.0
2014-12-09 13:10:00,41.63,41.72,41.63,41.7,27600.0,39.7684,39.8543,39.7684,39.8352,27600.0
2014-12-09 13:20:00,41.7,41.72,41.69,41.7,6800.0,39.8352,39.8543,39.8257,39.8352,6800.0
2014-12-09 13:30:00,41.7,41.78,41.69,41.78,6000.0,39.8352,39.9117,39.8257,39.9117,6000.0
2014-12-09 13:40:00,41.78,41.8,41.73,41.75,6000.0,39.9117,39.9308,39.8639,39.883,6000.0
2014-12-09 13:50:00,41.74,41.8,41.73,41.78,11400.0,39.8735,39.9308,39.8639,39.9117,11400.0
2014-12-09 14:00:00,41.78,41.84,41.77,41.84,14200.0,39.9117,39.969,39.9021,39.969,14200.0
2014-12-09 14:10:00,41.84,41.84,41.71,41.71,5600.0,39.969,39.969,39.8448,39.8448,5600.0
2014-12-09 14:20:00,41.74,41.78,41.74,41.77,9400.0,39.8735,39.9117,39.8735,39.9021,9400.0
2014-12-09 14:30:00,41.76,41.77,41.69,41.72,11400.0,39.8926,39.9021,39.8257,39.8543,11400.0
2014-12-09 14:40:00,41.7,41.71,41.55,41.66,33400.0,39.8352,39.8448,39.692,39.797,33400.0
2014-12-09 14:50:00,41.66,41.69,41.58,41.69,13400.0,39.797,39.8257,39.7206,39.8257,13400.0
2014-12-09 15:00:00,41.68,41.75,41.68,41.7,9400.0,39.8161,39.883,39.8161,39.8352,9400.0
2014-12-09 15:10:00,41.7,41.74,41.7,41.73,5600.0,39.8352,39.8735,39.8352,39.8639,5600.0
2014-12-09 15:20:00,41.72,41.76,41.72,41.74,8600.0,39.8543,39.8926,39.8543,39.8735,8600.0
2014-12-09 15:30:00,41.74,41.74,41.66,41.69,17400.0,39.8735,39.8735,39.797,39.8257,17400.0
2014-12-09 15:40:00,41.69,41.73,41.66,41.73,40000.0,39.8257,39.8639,39.797,39.8639,40000.0
2014-12-09 15:50:00,41.73,41.79,41.71,41.76,87000.0,39.8639,39.9212,39.8448,39.8926,87000.0
2014-12-10 09:30:00,41.73,41.79,41.51,41.63,12400.0,39.8639,39.9212,39.6537,39.7684,12400.0
2014-12-10 09:40:00,41.72,41.79,41.63,41.63,11400.0,39.8543,39.9212,39.7684,39.7684,11400.0
2014-12-10 09:50:00,41.63,41.7,41.61,41.7,10600.0,39.7684,39.8352,39.7493,39.8352,10600.0
2014-12-10 10:00:00,41.68,41.7,41.58,41.59,20200.0,39.8161,39.8352,39.7206,39.7302,20200.0
2014-12-10 10:10:00,41.59,41.6,41.52,41.58,44200.0,39.7302,39.7397,39.6633,39.7206,44200.0
2014-12-10 10:20:00,41.57,41.59,41.51,41.51,11800.0,39.7111,39.7302,39.6537,39.6537,11800.0
2014-12-10 10:30:00,41.51,41.52,41.47,41.48,26000.0,39.6537,39.6633,39.6155,39.6251,26000.0
2014-12-10 10:40:00,41.47,41.47,41.43,41.45,9800.0,39.6155,39.6155,39.5773,39.5964,9800.0
2014-12-10 10:50:00,41.45,41.5,41.44,41.49,14400.0,39.5964,39.6442,39.5869,39.6346,14400.0
2014-12-10 11:00:00,41.49,41.52,41.46,41.52,22200.0,39.6346,39.6633,39.606,39.6633,22200.0
2014-12-10 11:10:00,41.52,41.56,41.51,41.55,20400.0,39.6633,39.7015,39.6537,39.692,20400.0
2014-12-10 11:20:00,41.54,41.64,41.53,41.6,23200.0,39.6824,39.7779,39.6728,39.7397,23200.0
2014-12-10 11:30:00,41.6,41.63,41.57,41.63,11400.0,39.7397,39.7684,39.7111,39.7684,11400.0
2014-12-10 11:40:00,41.63,41.63,41.57,41.6,9800.0,39.7684,39.7684,39.7111,39.7397,9800.0
2014-12-10 11:50:00,41.6,41.71,41.6,41.7,15200.0,39.7397,39.8448,39.7397,39.8352,15200.0
2014-12-10 12:00:00,41.7,41.72,41.68,41.7,23600.0,39.8352,39.8543,39.8161,39.8352,23600.0
2014-12-10 12:10:00,41.7,41.7,41.57,41.59,17400.0,39.8352,39.8352,39.7111,39.7302,17400.0
2014-12-10 12:20:00,41.58,41.63,41.55,41.55,23200.0,39.7206,39.7684,39.692,39.692,23200.0
2014-12-10 12:30:00,41.54,41.6,41.52,41.58,29600.0,39.6824,39.7397,39.6633,39.7206,29600.0
2014-12-10 12:40:00,41.58,41.61,41.55,41.58,11400.0,39.7206,39.7493,39.692,39.7206,11400.0
2014-12-10 12:50:00,41.58,41.59,41.53,41.55,10800.0,39.7206,39.7302,39.6728,39.692,10800.0
2014-12-10 13:00:00,41.55,41.57,41.55,41.57,7200.0,39.692,39.7111,39.692,39.7111,7200.0
2014-12-10 13:10:00,41.57,41.6,41.56,41.58,11400.0,39.7111,39.7397,39.7015,39.7206,11400.0
2014-12-10 13:20:00,41.58,41.59,41.55,41.58,13000.0,39.7206,39.7302,39.692,39.7206,13000.0
2014-12-10 13:30:00,41.58,41.59,41.54,41.56,21000.0,39.7206,39.7302,39.6824,39.7015,21000.0
2014-12-10 13:40:00,41.54,41.57,41.38,41.38,57200.0,39.6824,39.7111,39.5296,39.5296,57200.0
2014-12-10 13:50:00,41.39,41.43,41.35,41.39,7200.0,39.5391,39.5773,39.5009,39.5391,7200.0
2014-12-10 14:00:00,41.38,41.38,41.31,41.31,7800.0,39.5296,39.5296,39.4627,39.4627,7800.0
2014-12-10 14:10:00,41.3,41.3,41.26,41.26,8800.0,39.4531,39.4531,39.4149,39.4149,8800.0
2014-12-10 14:20:00,41.26,41.26,41.17,41.21,21800.0,39.4149,39.4149,39.3289,39.3672,21800.0
2014-12-10 14:30:00,41.21,41.21,41.13,41.14,15400.0,39.3672,39.3672,39.2907,39.3003,15400.0
2014-12-10 14:40:00,41.12,41.13,40.98,40.98,19800.0,39.2812,39.2907,39.1474,39.1474,19800.0
2014-12-10 14:50:00,40.97,40.98,40.83,40.83,16400.0,39.1379,39.1474,39.0041,39.0041,16400.0
2014-12-10 15:00:00,40.81,40.92,40.8,40.91,19200.0,38.985,39.0901,38.9755,39.0806,19200.0
2014-12-10 15:10:00,40.9,41.01,40.9,41.01,18800.0,39.071,39.1761,39.071,39.1761,18800.0
2014-12-10 15:20:00,41.01,41.19,41.01,41.18,36800.0,39.1761,39.348,39.1761,39.3385,36800.0
2014-12-10 15:30:00,41.18,41.21,41.13,41.13,74600.0,39.3385,39.3672,39.2907,39.2907,74600.0
2014-12-10 15:40:00,41.13,41.13,40.9,40.9,82200.0,39.2907,39.2907,39.071,39.071,82200.0
2014-12-10 15:50:00,40.89,40.96,40.81,40.85,138000.0,39.0615,39.1283,38.985,39.0233,138000.0
2014-12-11 09:30:00,40.97,41.21,40.91,41.14,28200.0,39.1379,39.3672,39.0806,39.3003,28200.0
2014-12-11 09:40:00,41.22,41.22,41.1,41.16,19000.0,39.3767,39.3767,39.2621,39.3194,19000.0
2014-12-11 09:50:00,41.19,41.32,41.19,41.29,21200.0,39.348,39.4722,39.348,39.4436,21200.0
2014-12-11 10:00:00,41.32,41.35,41.27,41.33,33200.0,39.4722,39.5009,39.4245,39.4818,33200.0
2014-12-11 10:10:00,41.31,41.33,41.25,41.29,27000.0,39.4627,39.4818,39.4054,39.4436,27000.0
2014-12-11 10:20:00,41.27,41.32,41.19,41.2,23800.0,39.4245,39.4722,39.348,39.3576,23800.0
2014-12-11 10:30:00,41.22,41.28,41.19,41.27,14400.0,39.3767,39.434,39.348,39.4245,14400.0
2014-12-11 10:40:00,41.24,41.31,41.24,41.28,8000.0,39.3958,39.4627,39.3958,39.434,8000.0
2014-12-11 10:50:00,41.27,41.3,41.12,41.12,12800.0,39.4245,39.4531,39.2812,39.2812,12800.0
2014-12-11 11:00:00,41.12,41.13,41.09,41.11,9200.0,39.2812,39.2907,39.2525,39.2716,9200.0
2014-12-11 11:10:00,41.12,41.19,41.1,41.15,16000.0,39.2812,39.348,39.2621,39.3098,16000.0
2014-12-11 11:20:00,41.16,41.18,41.14,41.15,8800.0,39.3194,39.3385,39.3003,39.3098,8800.0
2014-12-11 11:30:00,41.16,41.2,41.13,41.2,13800.0,39.3194,39.3576,39.2907,39.3576,13800.0
2014-12-11 11:40:00,41.2,41.21,41.15,41.19,9000.0,39.3576,39.3672,39.3098,39.348,9000.0
2014-12-11 11:50:00,41.2,41.28,41.2,41.27,7600.0,39.3576,39.434,39.3576,39.4245,7600.0
2014-12-11 12:00:00,41.27,41.28,41.24,41.26,7000.0,39.4245,39.434,39.3958,39.4149,7000.0
2014-12-11 12:10:00,41.27,41.27,41.23,41.24,12200.0,39.4245,39.4245,39.3863,39.3958,12200.0
2014-12-11 12:20:00,41.23,41.24,41.2,41.2,8800.0,39.3863,39.3958,39.3576,39.3576,8800.0
2014-12-11 12:30:00,41.19,41.19,41.13,41.13,7800.0,39.348,39.348,39.2907,39.2907,7800.0
2014-12-11 12:40:00,41.13,41.13,41.1,41.13,7200.0,39.2907,39.2907,39.2621,39.2907,7200.0
2014-12-11 12:50:00,41.13,41.14,41.13,41.13,3800.0,39.2907,39.3003,39.2907,39.2907,3800.0
2014-12-11 13:00:00,41.12,41.13,41.08,41.13,7600.0,39.2812,39.2907,39.243,39.2907,7600.0
2014-12-11 13:10:00,41.13,41.13,41.08,41.09,7200.0,39.2907,39.2907,39.243,39.2525,7200.0
2014-12-11 13:20:00,41.09,41.17,41.09,41.17,10600.0,39.2525,39.3289,39.2525,39.3289,10600.0
2014-12-11 13:30:00,41.18,41.2,41.17,41.18,3800.0,39.3385,39.3576,39.3289,39.3385,3800.0
2014-12-11 13:40:00,41.19,41.24,41.18,41.24,4600.0,39.348,39.3958,39.3385,39.3958,4600.0
2014-12-11 13:50:00,41.23,41.25,41.22,41.23,6000.0,39.3863,39.4054,39.3767,39.3863,6000.0
2014-12-11 14:00:00,41.23,41.23,41.17,41.17,7000.0,39.3863,39.3863,39.3289,39.3289,7000.0
2014-12-11 14:10:00,41.19,41.19,41.15,41.16,4400.0,39.348,39.348,39.3098,39.3194,4400.0
2014-12-11 14:20:00,41.16,41.16,41.07,41.07,6200.0,39.3194,39.3194,39.2334,39.2334,6200.0
2014-12-11 14:30:00,41.08,41.1,41.04,41.07,14400.0,39.243,39.2621,39.2048,39.2334,14400.0
2014-12-11 14:40:00,41.08,41.11,41.0,41.0,9400.0,39.243,39.2716,39.1665,39.1665,9400.0
2014-12-11 14:50:00,41.0,41.02,40.91,40.94,16800.0,39.1665,39.1857,39.0806,39.1092,16800.0
2014-12-11 15:00:00,40.95,41.0,40.95,40.97,30800.0,39.1188,39.1665,39.1188,39.1379,30800.0
2014-12-11 15:10:00,40.98,41.08,40.97,41.04,28400.0,39.1474,39.243,39.1379,39.2048,28400.0
2014-12-11 15:20:00,41.03,41.11,41.02,41.09,32600.0,39.1952,39.2716,39.1857,39.2525,32600.0
2014-12-11 15:30:00,41.09,41.1,41.02,41.04,38600.0,39.2525,39.2621,39.1857,39.2048,38600.0
2014-12-11 15:40:00,41.03,41.06,40.87,40.87,38800.0,39.1952,39.2239,39.0424,39.0424,38800.0
2014-12-11 15:50:00,40.86,40.88,40.79,40.85,95400.0,39.0328,39.0519,38.9659,39.0233,95400.0
2014-12-12 09:30:00,40.56,40.6,40.56,40.59,9800.0,38.7462,38.7844,38.7462,38.7749,9800.0
2014-12-12 09:40:00,40.61,40.64,40.56,40.57,10600.0,38.794,38.8226,38.7462,38.7558,10600.0
2014-12-12 09:50:00,40.55,40.69,40.54,40.69,8000.0,38.7367,38.8704,38.7271,38.8704,8000.0
2014-12-12 10:00:00,40.69,40.69,40.6,40.67,22600.0,38.8704,38.8704,38.7844,38.8513,22600.0
2014-12-12 10:10:00,40.7,40.71,40.51,40.56,24200.0,38.88,38.8895,38.6985,38.7462,24200.0
2014-12-12 10:20:00,40.58,40.58,40.48,40.48,12600.0,38.7653,38.7653,38.6698,38.6698,12600.0
2014-12-12 10:30:00,40.5,40.51,40.4,40.4,10000.0,38.6889,38.6985,38.5934,38.5934,10000.0
2014-12-12 10:40:00,40.39,40.4,40.26,40.27,19400.0,38.5838,38.5934,38.4596,38.4692,19400.0
2014-12-12 10:50:00,40.26,40.26,40.04,40.11,113600.0,38.4596,38.4596,38.2495,38.3163,113600.0
2014-12-12 11:00:00,40.08,40.16,40.07,40.12,162200.0,38.2877,38.3641,38.2781,38.3259,162200.0
2014-12-12 11:10:00,40.12,40.23,40.1,40.12,34600.0,38.3259,38.431,38.3068,38.3259,34600.0
2014-12-12 11:20:00,40.13,40.18,40.07,40.1,15800.0,38.3355,38.3832,38.2781,38.3068,15800.0
2014-12-12 11:30:00,40.11,40.19,40.1,40.19,28200.0,38.3163,38.3928,38.3068,38.3928,28200.0
2014-12-12 11:40:00,40.21,40.21,40.1,40.17,18600.0,38.4119,38.4119,38.3068,38.3737,18600.0
2014-12-12 11:50:00,40.13,40.18,40.02,40.02,35200.0,38.3355,38.3832,38.2304,38.2304,35200.0
2014-12-12 12:00:00,40.03,40.04,39.95,39.96,23600.0,38.2399,38.2495,38.1635,38.1731,23600.0
2014-12-12 12:10:00,39.96,40.0,39.94,39.99,23600.0,38.1731,38.2113,38.1539,38.2017,23600.0
2014-12-12 12:20:00,39.98,40.07,39.97,40.06,15000.0,38.1922,38.2781,38.1826,38.2686,15000.0
2014-12-12 12:30:00,40.06,40.12,40.02,40.1,22800.0,38.2686,38.3259,38.2304,38.3068,22800.0
2014-12-12 12:40:00,40.11,40.12,40.02,40.02,15800.0,38.3163,38.3259,38.2304,38.2304,15800.0
2014-12-12 12:50:00,40.02,40.02,39.96,39.98,11800.0,38.2304,38.2304,38.1731,38.1922,11800.0
2014-12-12 13:00:00,39.98,40.05,39.95,40.05,21400.0,38.1922,38.259,38.1635,38.259,21400.0
2014-12-12 13:10:00,40.05,40.09,40.02,40.06,22200.0,38.259,38.2972,38.2304,38.2686,22200.0
2014-12-12 13:20:00,40.08,40.1,40.04,40.06,20600.0,38.2877,38.3068,38.2495,38.2686,20600.0
2014-12-12 13:30:00,40.06,40.06,40.0,40.01,16600.0,38.2686,38.2686,38.2113,38.2208,16600.0
2014-12-12 13:40:00,40.01,40.02,39.88,39.91,19400.0,38.2208,38.2304,38.0966,38.1253,19400.0
2014-12-12 13:50:00,39.91,39.91,39.87,39.91,37600.0,38.1253,38.1253,38.0871,38.1253,37600.0
2014-12-12 14:00:00,39.9,39.9,39.86,39.87,26200.0,38.1157,38.1157,38.0775,38.0871,26200.0
2014-12-12 14:10:00,39.86,39.87,39.8,39.82,32600.0,38.0775,38.0871,38.0202,38.0393,32600.0
2014-12-12 14:20:00,39.82,39.85,39.75,39.76,32200.0,38.0393,38.068,37.9724,37.982,32200.0
2014-12-12 14:30:00,39.76,39.85,39.74,39.84,28600.0,37.982,38.068,37.9629,38.0584,28600.0
2014-12-12 14:40:00,39.83,39.85,39.77,39.77,25200.0,38.0489,38.068,37.9915,37.9915,25200.0
2014-12-12 14:50:00,39.77,39.89,39.76,39.88,45200.0,37.9915,38.1062,37.982,38.0966,45200.0
2014-12-12 15:00:00,39.9,39.96,39.88,39.92,30400.0,38.1157,38.1731,38.0966,38.1348,30400.0
2014-12-12 15:10:00,39.93,39.94,39.85,39.87,24800.0,38.1444,38.1539,38.068,38.0871,24800.0
2014-12-12 15:20:00,39.87,39.91,39.85,39.89,50200.0,38.0871,38.1253,38.068,38.1062,50200.0
2014-12-12 15:30:00,39.88,39.88,39.68,39.69,30800.0,38.0966,38.0966,37.9056,37.9151,30800.0
2014-12-12 15:40:00,39.68,39.7,39.63,39.69,53200.0,37.9056,37.9247,37.8578,37.9151,53200.0
2014-12-12 15:50:00,39.69,39.74,39.58,39.61,122400.0,37.9151,37.9629,37.81,37.8387,122400.0
2014-12-15 09:30:00,39.79,39.91,39.69,39.69,19000.0,38.0107,38.1253,37.9151,37.9151,19000.0
2014-12-15 09:40:00,39.72,39.98,39.72,39.83,28400.0,37.9438,38.1922,37.9438,38.0489,28400.0
2014-12-15 09:50:00,39.81,39.85,39.65,39.65,21200.0,38.0298,38.068,37.8769,37.8769,21200.0
2014-12-15 10:00:00,39.64,39.64,39.51,39.54,27000.0,37.8674,37.8674,37.7432,37.7718,27000.0
2014-12-15 10:10:00,39.49,39.62,39.49,39.49,30400.0,37.7241,37.8483,37.7241,37.7241,30400.0
2014-12-15 10:20:00,39.48,39.49,39.37,39.44,32000.0,37.7145,37.7241,37.6094,37.6763,32000.0
2014-12-15 10:30:00,39.42,39.45,39.32,39.32,28200.0,37.6572,37.6859,37.5617,37.5617,28200.0
2014-12-15 10:40:00,39.33,39.33,39.2,39.25,42800.0,37.5712,37.5712,37.447,37.4948,42800.0
2014-12-15 10:50:00,39.27,39.43,39.27,39.36,15400.0,37.5139,37.6668,37.5139,37.5999,15400.0
2014-12-15 11:00:00,39.38,39.39,39.29,39.37,24800.0,37.619,37.6285,37.533,37.6094,24800.0
2014-12-15 11:10:00,39.37,39.38,39.24,39.29,16600.0,37.6094,37.619,37.4853,37.533,16600.0
2014-12-15 11:20:00,39.3,39.34,39.24,39.26,18200.0,37.5426,37.5808,37.4853,37.5044,18200.0
2014-12-15 11:30:00,39.26,39.37,39.2,39.2,17800.0,37.5044,37.6094,37.447,37.447,17800.0
2014-12-15 11:40:00,39.19,39.24,39.14,39.18,25400.0,37.4375,37.4853,37.3897,37.4279,25400.0
2014-12-15 11:50:00,39.17,39.18,39.04,39.04,27000.0,37.4184,37.4279,37.2942,37.2942,27000.0
2014-12-15 12:00:00,39.06,39.24,39.06,39.2,23000.0,37.3133,37.4853,37.3133,37.447,23000.0
2014-12-15 12:10:00,39.2,39.22,39.16,39.22,16000.0,37.447,37.4661,37.4088,37.4661,16000.0
2014-12-15 12:20:00,39.23,39.4,39.21,39.38,26200.0,37.4757,37.6381,37.4566,37.619,26200.0
2014-12-15 12:30:00,39.39,39.39,39.29,39.38,21800.0,37.6285,37.6285,37.533,37.619,21800.0
2014-12-15 12:40:00,39.39,39.41,39.32,39.41,18600.0,37.6285,37.6476,37.5617,37.6476,18600.0
2014-12-15 12:50:00,39.38,39.47,39.38,39.4,13800.0,37.619,37.705,37.619,37.6381,13800.0
2014-12-15 13:00:00,39.4,39.45,39.38,39.38,36200.0,37.6381,37.6859,37.619,37.619,36200.0
2014-12-15 13:10:00,39.38,39.41,39.25,39.34,35200.0,37.619,37.6476,37.4948,37.5808,35200.0
2014-12-15 13:20:00,39.34,39.4,39.32,39.32,28200.0,37.5808,37.6381,37.5617,37.5617,28200.0
2014-12-15 13:30:00,39.29,39.33,39.25,39.32,21000.0,37.533,37.5712,37.4948,37.5617,21000.0
2014-12-15 13:40:00,39.32,39.35,39.26,39.28,20000.0,37.5617,37.5903,37.5044,37.5235,20000.0
2014-12-15 13:50:00,39.27,39.33,39.24,39.24,18000.0,37.5139,37.5712,37.4853,37.4853,18000.0
2014-12-15 14:00:00,39.24,39.27,39.2,39.22,14800.0,37.4853,37.5139,37.447,37.4661,14800.0
2014-12-15 14:10:00,39.24,39.27,39.22,39.24,35600.0,37.4853,37.5139,37.4661,37.4853,35600.0
2014-12-15 14:20:00,39.23,39.41,39.21,39.35,28000.0,37.4757,37.6476,37.4566,37.5903,28000.0
2014-12-15 14:30:00,39.35,39.44,39.26,39.39,19800.0,37.5903,37.6763,37.5044,37.6285,19800.0
2014-12-15 14:40:00,39.4,39.42,39.27,39.32,26600.0,37.6381,37.6572,37.5139,37.5617,26600.0
2014-12-15 14:50:00,39.31,39.4,39.31,39.35,22000.0,37.5521,37.6381,37.5521,37.5903,22000.0
2014-12-15 15:00:00,39.38,39.46,39.37,39.4,49200.0,37.619,37.6954,37.6094,37.6381,49200.0
2014-12-15 15:10:00,39.42,39.45,39.35,39.38,43400.0,37.6572,37.6859,37.5903,37.619,43400.0
2014-12-15 15:20:00,39.37,39.45,39.36,39.41,74600.0,37.6094,37.6859,37.5999,37.6476,74600.0
2014-12-15 15:30:00,39.4,39.57,39.37,39.55,58400.0,37.6381,37.8005,37.6094,37.7814,58400.0
2014-12-15 15:40:00,39.55,39.6,39.46,39.56,88000.0,37.7814,37.8292,37.6954,37.7909,88000.0
2014-12-15 15:50:00,39.57,39.57,39.36,39.37,248800.0,37.8005,37.8005,37.5999,37.6094,248800.0
2014-12-16 09:30:00,39.13,39.31,39.05,39.11,23200.0,37.3802,37.5521,37.3037,37.3611,23200.0
2014-12-16 09:40:00,39.16,39.24,39.12,39.16,21600.0,37.4088,37.4853,37.3706,37.4088,21600.0
2014-12-16 09:50:00,39.19,39.2,38.88,38.88,58800.0,37.4375,37.447,37.1413,37.1413,58800.0
2014-12-16 10:00:00,38.88,38.92,38.74,38.74,58000.0,37.1413,37.1796,37.0076,37.0076,58000.0
2014-12-16 10:10:00,38.74,39.12,38.73,39.12,20400.0,37.0076,37.3706,36.9981,37.3706,20400.0
2014-12-16 10:20:00,39.12,39.12,39.02,39.1,25000.0,37.3706,37.3706,37.2751,37.3515,25000.0
2014-12-16 10:30:00,39.1,39.1,38.77,38.84,48800.0,37.3515,37.3515,37.0363,37.1031,48800.0
2014-12-16 10:40:00,38.84,38.88,38.81,38.82,29800.0,37.1031,37.1413,37.0745,37.084,29800.0
2014-12-16 10:50:00,38.82,38.99,38.81,38.98,24800.0,37.084,37.2464,37.0745,37.2369,24800.0
2014-12-16 11:00:00,38.99,39.01,38.97,38.98,19600.0,37.2464,37.2655,37.2273,37.2369,19600.0
2014-12-16 11:10:00,38.98,39.02,38.98,39.0,46800.0,37.2369,37.2751,37.2369,37.256,46800.0
2014-12-16 11:20:00,39.0,39.21,39.0,39.2,24400.0,37.256,37.4566,37.256,37.447,24400.0
2014-12-16 11:30:00,39.2,39.24,39.2,39.22,28000.0,37.447,37.4853,37.447,37.4661,28000.0
2014-12-16 11:40:00,39.23,39.24,39.21,39.23,37200.0,37.4757,37.4853,37.4566,37.4757,37200.0
2014-12-16 11:50:00,39.23,39.26,39.19,39.21,11600.0,37.4757,37.5044,37.4375,37.4566,11600.0
2014-12-16 12:00:00,39.23,39.31,39.15,39.18,14800.0,37.4757,37.5521,37.3993,37.4279,14800.0
2014-12-16 12:10:00,39.18,39.23,39.16,39.18,11400.0,37.4279,37.4757,37.4088,37.4279,11400.0
2014-12-16 12:20:00,39.19,39.19,39.12,39.12,9000.0,37.4375,37.4375,37.3706,37.3706,9000.0
2014-12-16 12:30:00,39.12,39.18,39.12,39.13,17800.0,37.3706,37.4279,37.3706,37.3802,17800.0
2014-12-16 12:40:00,39.14,39.15,39.0,39.03,23600.0,37.3897,37.3993,37.256,37.2846,23600.0
2014-12-16 12:50:00,39.06,39.06,39.01,39.01,9800.0,37.3133,37.3133,37.2655,37.2655,9800.0
2014-12-16 13:00:00,39.01,39.06,38.98,38.98,12000.0,37.2655,37.3133,37.2369,37.2369,12000.0
2014-12-16 13:10:00,38.97,38.97,38.84,38.87,13800.0,37.2273,37.2273,37.1031,37.1318,13800.0
2014-12-16 13:20:00,38.87,38.92,38.85,38.88,13200.0,37.1318,37.1796,37.1127,37.1413,13200.0
2014-12-16 13:30:00,38.88,38.98,38.85,38.98,10000.0,37.1413,37.2369,37.1127,37.2369,10000.0
2014-12-16 13:40:00,39.0,39.09,39.0,39.05,13800.0,37.256,37.342,37.256,37.3037,13800.0
2014-12-16 13:50:00,39.06,39.09,39.05,39.06,9400.0,37.3133,37.342,37.3037,37.3133,9400.0
2014-12-16 14:00:00,39.08,39.1,39.05,39.08,14400.0,37.3324,37.3515,37.3037,37.3324,14400.0
2014-12-16 14:10:00,39.06,39.1,39.06,39.06,11000.0,37.3133,37.3515,37.3133,37.3133,11000.0
2014-12-16 14:20:00,39.07,39.11,39.06,39.07,7600.0,37.3229,37.3611,37.3133,37.3229,7600.0
2014-12-16 14:30:00,39.09,39.1,39.02,39.02,18200.0,37.342,37.3515,37.2751,37.2751,18200.0
2014-12-16 14:40:00,39.04,39.06,38.99,39.0,12800.0,37.2942,37.3133,37.2464,37.256,12800.0
2014-12-16 14:50:00,38.99,38.99,38.94,38.97,9400.0,37.2464,37.2464,37.1987,37.2273,9400.0
2014-12-16 15:00:00,38.98,39.06,38.95,39.04,19000.0,37.2369,37.3133,37.2082,37.2942,19000.0
2014-12-16 15:10:00,39.04,39.05,39.01,39.04,14600.0,37.2942,37.3037,37.2655,37.2942,14600.0
2014-12-16 15:20:00,39.04,39.07,38.92,38.96,21800.0,37.2942,37.3229,37.1796,37.2178,21800.0
2014-12-16 15:30:00,38.96,38.99,38.84,38.85,22000.0,37.2178,37.2464,37.1031,37.1127,22000.0
2014-12-16 15:40:00,38.85,38.85,38.74,38.8,46000.0,37.1127,37.1127,37.0076,37.0649,46000.0
2014-12-16 15:50:00,38.81,38.81,38.58,38.62,108800.0,37.0745,37.0745,36.8548,36.893,108800.0
2014-12-17 09:30:00,38.74,38.87,38.64,38.75,21400.0,37.0076,37.1318,36.9121,37.0172,21400.0
2014-12-17 09:40:00,38.77,38.98,38.6,38.76,77200.0,37.0363,37.2369,36.8739,37.0267,77200.0
2014-12-17 09:50:00,38.8,39.1,38.79,39.1,43200.0,37.0649,37.3515,37.0554,37.3515,43200.0
2014-12-17 10:00:00,39.08,39.12,39.02,39.09,33000.0,37.3324,37.3706,37.2751,37.342,33000.0
2014-12-17 10:10:00,39.1,39.21,39.1,39.18,34000.0,37.3515,37.4566,37.3515,37.4279,34000.0
2014-12-17 10:20:00,39.18,39.21,39.1,39.1,22600.0,37.4279,37.4566,37.3515,37.3515,22600.0
2014-12-17 10:30:00,39.1,39.23,39.09,39.23,21200.0,37.3515,37.4757,37.342,37.4757,21200.0
2014-12-17 10:40:00,39.23,39.31,39.18,39.29,26800.0,37.4757,37.5521,37.4279,37.533,26800.0
2014-12-17 10:50:00,39.29,39.29,39.17,39.19,38400.0,37.533,37.533,37.4184,37.4375,38400.0
2014-12-17 11:00:00,39.18,39.23,39.13,39.14,21400.0,37.4279,37.4757,37.3802,37.3897,21400.0
2014-12-17 11:10:00,39.14,39.19,39.1,39.16,30200.0,37.3897,37.4375,37.3515,37.4088,30200.0
2014-12-17 11:20:00,39.15,39.21,39.15,39.19,13400.0,37.3993,37.4566,37.3993,37.4375,13400.0
2014-12-17 11:30:00,39.2,39.24,39.13,39.22,21000.0,37.447,37.4853,37.3802,37.4661,21000.0
2014-12-17 11:40:00,39.24,39.29,39.21,39.22,31200.0,37.4853,37.533,37.4566,37.4661,31200.0
2014-12-17 11:50:00,39.21,39.29,39.17,39.24,38400.0,37.4566,37.533,37.4184,37.4853,38400.0
2014-12-17 12:00:00,39.25,39.27,39.21,39.26,20800.0,37.4948,37.5139,37.4566,37.5044,20800.0
2014-12-17 12:10:00,39.24,39.3,39.21,39.24,18800.0,37.4853,37.5426,37.4566,37.4853,18800.0
2014-12-17 12:20:00,39.25,39.26,39.12,39.12,24600.0,37.4948,37.5044,37.3706,37.3706,24600.0
2014-12-17 12:30:00,39.13,39.19,39.07,39.07,30600.0,37.3802,37.4375,37.3229,37.3229,30600.0
2014-12-17 12:40:00,39.07,39.1,39.02,39.09,17800.0,37.3229,37.3515,37.2751,37.342,17800.0
2014-12-17 12:50:00,39.09,39.19,39.09,39.15,15200.0,37.342,37.4375,37.342,37.3993,15200.0
2014-12-17 13:00:00,39.15,39.24,39.15,39.24,21800.0,37.3993,37.4853,37.3993,37.4853,21800.0
2014-12-17 13:10:00,39.23,39.26,39.22,39.26,10400.0,37.4757,37.5044,37.4661,37.5044,10400.0
2014-12-17 13:20:00,39.29,39.31,39.27,39.27,15200.0,37.533,37.5521,37.5139,37.5139,15200.0
2014-12-17 13:30:00,39.27,39.32,39.26,39.3,18000.0,37.5139,37.5617,37.5044,37.5426,18000.0
2014-12-17 13:40:00,39.31,39.33,39.22,39.27,7800.0,37.5521,37.5712,37.4661,37.5139,7800.0
2014-12-17 13:50:00,39.26,39.33,39.26,39.33,11200.0,37.5044,37.5712,37.5044,37.5712,11200.0
2014-12-17 14:00:00,39.33,39.58,39.27,39.29,133200.0,37.5712,37.81,37.5139,37.533,133200.0
2014-12-17 14:10:00,39.29,39.47,39.24,39.47,29000.0,37.533,37.705,37.4853,37.705,29000.0
2014-12-17 14:20:00,39.47,39.6,39.47,39.51,33400.0,37.705,37.8292,37.705,37.7432,33400.0
2014-12-17 14:30:00,39.52,39.75,39.45,39.7,74400.0,37.7527,37.9724,37.6859,37.9247,74400.0
2014-12-17 14:40:00,39.71,39.72,39.46,39.46,57600.0,37.9342,37.9438,37.6954,37.6954,57600.0
2014-12-17 14:50:00,39.49,39.56,39.46,39.46,52400.0,37.7241,37.7909,37.6954,37.6954,52400.0
2014-12-17 15:00:00,39.46,39.46,39.27,39.38,66400.0,37.6954,37.6954,37.5139,37.619,66400.0
2014-12-17 15:10:00,39.37,39.43,39.33,39.42,47800.0,37.6094,37.6668,37.5712,37.6572,47800.0
2014-12-17 15:20:00,39.4,39.48,39.34,39.48,30000.0,37.6381,37.7145,37.5808,37.7145,30000.0
2014-12-17 15:30:00,39.5,39.6,39.5,39.6,27600.0,37.7336,37.8292,37.7336,37.8292,27600.0
2014-12-17 15:40:00,39.61,39.74,39.61,39.67,43400.0,37.8387,37.9629,37.8387,37.896,43400.0
2014-12-17 15:50:00,39.69,39.7,39.57,39.6,99800.0,37.9151,37.9247,37.8005,37.8292,99800.0
2014-12-18 09:30:00,40.09,40.1,39.88,39.99,21600.0,38.2972,38.3068,38.0966,38.2017,21600.0
2014-12-18 09:40:00,40.08,40.08,39.93,40.03,14200.0,38.2877,38.2877,38.1444,38.2399,14200.0
2014-12-18 09:50:00,40.04,40.13,39.99,40.13,19800.0,38.2495,38.3355,38.2017,38.3355,19800.0
2014-12-18 10:00:00,40.16,40.22,40.1,40.18,22400.0,38.3641,38.4214,38.3068,38.3832,22400.0
2014-12-18 10:10:00,40.21,40.24,40.16,40.16,12200.0,38.4119,38.4405,38.3641,38.3641,12200.0
2014-12-18 10:20:00,40.18,40.18,40.12,40.12,8600.0,38.3832,38.3832,38.3259,38.3259,8600.0
2014-12-18 10:30:00,40.1,40.14,40.01,40.02,12000.0,38.3068,38.345,38.2208,38.2304,12000.0
2014-12-18 10:40:00,40.02,40.15,40.02,40.1,39800.0,38.2304,38.3546,38.2304,38.3068,39800.0
2014-12-18 10:50:00,40.12,40.13,40.02,40.08,9600.0,38.3259,38.3355,38.2304,38.2877,9600.0
2014-12-18 11:00:00,40.04,40.08,39.99,39.99,10200.0,38.2495,38.2877,38.2017,38.2017,10200.0
2014-12-18 11:10:00,39.99,40.06,39.99,40.06,10200.0,38.2017,38.2686,38.2017,38.2686,10200.0
2014-12-18 11:20:00,40.06,40.13,40.03,40.09,27400.0,38.2686,38.3355,38.2399,38.2972,27400.0
2014-12-18 11:30:00,40.09,40.09,40.07,40.09,6200.0,38.2972,38.2972,38.2781,38.2972,6200.0
2014-12-18 11:40:00,40.09,40.12,40.07,40.1,46400.0,38.2972,38.3259,38.2781,38.3068,46400.0
2014-12-18 11:50:00,40.11,40.22,40.11,40.21,21000.0,38.3163,38.4214,38.3163,38.4119,21000.0
2014-12-18 12:00:00,40.21,40.35,40.21,40.35,18600.0,38.4119,38.5456,38.4119,38.5456,18600.0
2014-12-18 12:10:00,40.35,40.36,40.33,40.35,9400.0,38.5456,38.5552,38.5265,38.5456,9400.0
2014-12-18 12:20:00,40.34,40.38,40.29,40.37,10400.0,38.5361,38.5743,38.4883,38.5647,10400.0
2014-12-18 12:30:00,40.36,40.37,40.28,40.35,9600.0,38.5552,38.5647,38.4787,38.5456,9600.0
2014-12-18 12:40:00,40.37,40.41,40.35,40.4,19200.0,38.5647,38.6029,38.5456,38.5934,19200.0
2014-12-18 12:50:00,40.38,40.44,40.38,40.42,11400.0,38.5743,38.6316,38.5743,38.6125,11400.0
2014-12-18 13:00:00,40.42,40.55,40.41,40.52,33800.0,38.6125,38.7367,38.6029,38.708,33800.0
2014-12-18 13:10:00,40.51,40.51,40.47,40.51,9400.0,38.6985,38.6985,38.6602,38.6985,9400.0
2014-12-18 13:20:00,40.5,40.59,40.5,40.55,12000.0,38.6889,38.7749,38.6889,38.7367,12000.0
2014-12-18 13:30:00,40.55,40.55,40.52,40.54,6600.0,38.7367,38.7367,38.708,38.7271,6600.0
2014-12-18 13:40:00,40.53,40.57,40.52,40.56,8200.0,38.7176,38.7558,38.708,38.7462,8200.0
2014-12-18 13:50:00,40.55,40.62,40.55,40.59,50000.0,38.7367,38.8035,38.7367,38.7749,50000.0
2014-12-18 14:00:00,40.58,40.6,40.57,40.59,13000.0,38.7653,38.7844,38.7558,38.7749,13000.0
2014-12-18 14:10:00,40.59,40.6,40.55,40.57,28400.0,38.7749,38.7844,38.7367,38.7558,28400.0
2014-12-18 14:20:00,40.56,40.56,40.47,40.47,15400.0,38.7462,38.7462,38.6602,38.6602,15400.0
2014-12-18 14:30:00,40.47,40.51,40.42,40.51,17800.0,38.6602,38.6985,38.6125,38.6985,17800.0
2014-12-18 14:40:00,40.51,40.51,40.38,40.38,38600.0,38.6985,38.6985,38.5743,38.5743,38600.0
2014-12-18 14:50:00,40.4,40.43,40.38,40.4,32400.0,38.5934,38.622,38.5743,38.5934,32400.0
2014-12-18 15:00:00,40.4,40.43,40.38,40.41,32000.0,38.5934,38.622,38.5743,38.6029,32000.0
2014-12-18 15:10:00,40.41,40.43,40.39,40.4,45600.0,38.6029,38.622,38.5838,38.5934,45600.0
2014-12-18 15:20:00,40.4,40.41,40.35,40.37,31800.0,38.5934,38.6029,38.5456,38.5647,31800.0
2014-12-18 15:30:00,40.38,40.4,40.35,40.36,38200.0,38.5743,38.5934,38.5456,38.5552,38200.0
2014-12-18 15:40:00,40.38,40.42,40.35,40.4,63800.0,38.5743,38.6125,38.5456,38.5934,63800.0
2014-12-18 15:50:00,40.41,40.59,40.41,40.58,121600.0,38.6029,38.7749,38.6029,38.7653,121600.0
2014-12-19 09:30:00,40.51,40.63,40.51,40.55,127600.0,38.6985,38.8131,38.6985,38.7367,127600.0
2014-12-19 09:40:00,40.56,40.56,40.43,40.52,21600.0,38.7462,38.7462,38.622,38.708,21600.0
2014-12-19 09:50:00,40.55,40.6,40.54,40.56,31200.0,38.7367,38.7844,38.7271,38.7462,31200.0
2014-12-19 10:00:00,40.56,40.57,40.52,40.56,20200.0,38.7462,38.7558,38.708,38.7462,20200.0
2014-12-19 10:10:00,40.57,40.62,40.56,40.58,32600.0,38.7558,38.8035,38.7462,38.7653,32600.0
2014-12-19 10:20:00,40.59,40.59,40.54,40.59,12600.0,38.7749,38.7749,38.7271,38.7749,12600.0
2014-12-19 10:30:00,40.57,40.57,40.42,40.42,7600.0,38.7558,38.7558,38.6125,38.6125,7600.0
2014-12-19 10:40:00,40.45,40.47,40.38,40.38,8600.0,38.6411,38.6602,38.5743,38.5743,8600.0
2014-12-19 10:50:00,40.38,40.38,40.35,40.38,7600.0,38.5743,38.5743,38.5456,38.5743,7600.0
2014-12-19 11:00:00,40.37,40.38,40.3,40.3,13200.0,38.5647,38.5743,38.4978,38.4978,13200.0
2014-12-19 11:10:00,40.3,40.32,40.26,40.28,19600.0,38.4978,38.517,38.4596,38.4787,19600.0
2014-12-19 11:20:00,40.27,40.35,40.27,40.31,14400.0,38.4692,38.5456,38.4692,38.5074,14400.0
2014-12-19 11:30:00,40.31,40.33,40.3,40.32,7800.0,38.5074,38.5265,38.4978,38.517,7800.0
2014-12-19 11:40:00,40.32,40.33,40.25,40.25,17000.0,38.517,38.5265,38.4501,38.4501,17000.0
2014-12-19 11:50:00,40.27,40.27,40.2,40.23,21000.0,38.4692,38.4692,38.4023,38.431,21000.0
2014-12-19 12:00:00,40.23,40.27,40.2,40.26,21400.0,38.431,38.4692,38.4023,38.4596,21400.0
2014-12-19 12:10:00,40.26,40.26,40.22,40.25,7200.0,38.4596,38.4596,38.4214,38.4501,7200.0
2014-12-19 12:20:00,40.23,40.23,40.17,40.2,11400.0,38.431,38.431,38.3737,38.4023,11400.0
2014-12-19 12:30:00,40.19,40.21,40.16,40.16,14200.0,38.3928,38.4119,38.3641,38.3641,14200.0
2014-12-19 12:40:00,40.17,40.19,40.13,40.17,75000.0,38.3737,38.3928,38.3355,38.3737,75000.0
2014-12-19 12:50:00,40.19,40.21,40.16,40.16,12400.0,38.3928,38.4119,38.3641,38.3641,12400.0
2014-12-19 13:00:00,40.16,40.2,40.16,40.19,10200.0,38.3641,38.4023,38.3641,38.3928,10200.0
2014-12-19 13:10:00,40.2,40.23,40.19,40.23,17000.0,38.4023,38.431,38.3928,38.431,17000.0
2014-12-19 13:20:00,40.23,40.24,40.21,40.21,6600.0,38.431,38.4405,38.4119,38.4119,6600.0
2014-12-19 13:30:00,40.2,40.21,40.1,40.13,14600.0,38.4023,38.4119,38.3068,38.3355,14600.0
2014-12-19 13:40:00,40.14,40.2,40.13,40.2,25000.0,38.345,38.4023,38.3355,38.4023,25000.0
2014-12-19 13:50:00,40.19,40.22,40.15,40.16,25800.0,38.3928,38.4214,38.3546,38.3641,25800.0
2014-12-19 14:00:00,40.16,40.31,40.16,40.3,16800.0,38.3641,38.5074,38.3641,38.4978,16800.0
2014-12-19 14:10:00,40.3,40.36,40.3,40.36,13400.0,38.4978,38.5552,38.4978,38.5552,13400.0
2014-12-19 14:20:00,40.36,40.42,40.35,40.41,22600.0,38.5552,38.6125,38.5456,38.6029,22600.0
2014-12-19 14:30:00,40.42,40.48,40.41,40.46,14600.0,38.6125,38.6698,38.6029,38.6507,14600.0
2014-12-19 14:40:00,40.45,40.51,40.44,40.51,28800.0,38.6411,38.6985,38.6316,38.6985,28800.0
2014-12-19 14:50:00,40.51,40.57,40.5,40.57,18200.0,38.6985,38.7558,38.6889,38.7558,18200.0
2014-12-19 15:00:00,40.58,40.59,40.46,40.46,29400.0,38.7653,38.7749,38.6507,38.6507,29400.0
2014-12-19 15:10:00,40.46,40.49,40.38,40.42,23400.0,38.6507,38.6794,38.5743,38.6125,23400.0
2014-12-19 15:20:00,40.41,40.48,40.4,40.46,20600.0,38.6029,38.6698,38.5934,38.6507,20600.0
2014-12-19 15:30:00,40.47,40.56,40.45,40.55,21400.0,38.6602,38.7462,38.6411,38.7367,21400.0
2014-12-19 15:40:00,40.54,40.63,40.52,40.63,88800.0,38.7271,38.8131,38.708,38.8131,88800.0
2014-12-19 15:50:00,40.63,40.76,40.52,40.7,360200.0,38.8131,38.9373,38.708,38.88,360200.0
2014-12-22 09:30:00,40.65,41.04,40.65,41.02,44000.0,38.8322,39.2048,38.8322,39.1857,44000.0
2014-12-22 09:40:00,41.01,41.02,40.93,41.02,26000.0,39.1761,39.1857,39.0997,39.1857,26000.0
2014-12-22 09:50:00,40.99,41.02,40.88,40.89,25800.0,39.157,39.1857,39.0519,39.0615,25800.0
2014-12-22 10:00:00,40.89,40.9,40.77,40.85,15200.0,39.0615,39.071,38.9468,39.0233,15200.0
2014-12-22 10:10:00,40.86,40.98,40.84,40.95,25200.0,39.0328,39.1474,39.0137,39.1188,25200.0
2014-12-22 10:20:00,40.94,40.99,40.91,40.97,38200.0,39.1092,39.157,39.0806,39.1379,38200.0
2014-12-22 10:30:00,40.95,40.99,40.9,40.98,21600.0,39.1188,39.157,39.071,39.1474,21600.0
2014-12-22 10:40:00,40.95,41.05,40.95,41.05,56600.0,39.1188,39.2143,39.1188,39.2143,56600.0
2014-12-22 10:50:00,41.02,41.06,41.0,41.02,87400.0,39.1857,39.2239,39.1665,39.1857,87400.0
2014-12-22 11:00:00,41.01,41.02,40.95,40.96,45600.0,39.1761,39.1857,39.1188,39.1283,45600.0
2014-12-22 11:10:00,40.97,41.04,40.96,41.02,16400.0,39.1379,39.2048,39.1283,39.1857,16400.0
2014-12-22 11:20:00,41.01,41.06,40.98,41.02,14200.0,39.1761,39.2239,39.1474,39.1857,14200.0
2014-12-22 11:30:00,41.05,41.05,41.0,41.0,6200.0,39.2143,39.2143,39.1665,39.1665,6200.0
2014-12-22 11:40:00,41.0,41.01,40.97,40.99,21400.0,39.1665,39.1761,39.1379,39.157,21400.0
2014-12-22 11:50:00,40.99,41.0,40.92,40.92,24000.0,39.157,39.1665,39.0901,39.0901,24000.0
2014-12-22 12:00:00,40.92,40.92,40.85,40.87,8800.0,39.0901,39.0901,39.0233,39.0424,8800.0
2014-12-22 12:10:00,40.85,40.88,40.81,40.81,8800.0,39.0233,39.0519,38.985,38.985,8800.0
2014-12-22 12:20:00,40.81,40.83,40.77,40.77,9800.0,38.985,39.0041,38.9468,38.9468,9800.0
2014-12-22 12:30:00,40.79,40.81,40.79,40.8,8200.0,38.9659,38.985,38.9659,38.9755,8200.0
2014-12-22 12:40:00,40.8,40.81,40.78,40.78,5800.0,38.9755,38.985,38.9564,38.9564,5800.0
2014-12-22 12:50:00,40.78,40.83,40.77,40.82,4200.0,38.9564,39.0041,38.9468,38.9946,4200.0
2014-12-22 13:00:00,40.82,40.84,40.76,40.77,10600.0,38.9946,39.0137,38.9373,38.9468,10600.0
2014-12-22 13:10:00,40.77,40.8,40.77,40.79,3600.0,38.9468,38.9755,38.9468,38.9659,3600.0
2014-12-22 13:20:00,40.77,40.77,40.73,40.73,6000.0,38.9468,38.9468,38.9086,38.9086,6000.0
2014-12-22 13:30:00,40.75,40.8,40.74,40.77,22400.0,38.9277,38.9755,38.9182,38.9468,22400.0
2014-12-22 13:40:00,40.74,40.76,40.74,40.76,6000.0,38.9182,38.9373,38.9182,38.9373,6000.0
2014-12-22 13:50:00,40.74,40.75,40.71,40.71,5400.0,38.9182,38.9277,38.8895,38.8895,5400.0
2014-12-22 14:00:00,40.7,40.7,40.69,40.69,2800.0,38.88,38.88,38.8704,38.8704,2800.0
2014-12-22 14:10:00,40.7,40.74,40.68,40.73,8400.0,38.88,38.9182,38.8609,38.9086,8400.0
2014-12-22 14:20:00,40.74,40.77,40.74,40.77,4400.0,38.9182,38.9468,38.9182,38.9468,4400.0
2014-12-22 14:30:00,40.76,40.78,40.71,40.71,5400.0,38.9373,38.9564,38.8895,38.8895,5400.0
2014-12-22 14:40:00,40.74,40.75,40.71,40.71,7400.0,38.9182,38.9277,38.8895,38.8895,7400.0
2014-12-22 14:50:00,40.72,40.77,40.72,40.75,13800.0,38.8991,38.9468,38.8991,38.9277,13800.0
2014-12-22 15:00:00,40.76,40.8,40.76,40.79,40800.0,38.9373,38.9755,38.9373,38.9659,40800.0
2014-12-22 15:10:00,40.81,40.86,40.81,40.85,6800.0,38.985,39.0328,38.985,39.0233,6800.0
2014-12-22 15:20:00,40.85,40.88,40.84,40.85,11600.0,39.0233,39.0519,39.0137,39.0233,11600.0
2014-12-22 15:30:00,40.86,40.92,40.86,40.92,16800.0,39.0328,39.0901,39.0328,39.0901,16800.0
2014-12-22 15:40:00,40.91,40.93,40.87,40.9,21200.0,39.0806,39.0997,39.0424,39.071,21200.0
2014-12-22 15:50:00,40.9,40.91,40.87,40.88,65400.0,39.071,39.0806,39.0424,39.0519,65400.0
2014-12-23 09:30:00,40.94,41.22,40.94,40.96,25600.0,39.1092,39.3767,39.1092,39.1283,25600.0
2014-12-23 09:40:00,40.88,40.91,40.8,40.9,11000.0,39.0519,39.0806,38.9755,39.071,11000.0
2014-12-23 09:50:00,40.9,40.99,40.88,40.97,8800.0,39.071,39.157,39.0519,39.1379,8800.0
2014-12-23 10:00:00,40.97,41.06,40.95,41.06,3800.0,39.1379,39.2239,39.1188,39.2239,3800.0
2014-12-23 10:10:00,41.05,41.07,40.95,40.96,14400.0,39.2143,39.2334,39.1188,39.1283,14400.0
2014-12-23 10:20:00,40.98,40.99,40.92,40.94,6400.0,39.1474,39.157,39.0901,39.1092,6400.0
2014-12-23 10:30:00,40.93,40.93,40.87,40.87,5800.0,39.0997,39.0997,39.0424,39.0424,5800.0
2014-12-23 10:40:00,40.86,40.86,40.73,40.73,9400.0,39.0328,39.0328,38.9086,38.9086,9400.0
2014-12-23 10:50:00,40.76,40.81,40.75,40.8,13200.0,38.9373,38.985,38.9277,38.9755,13200.0
2014-12-23 11:00:00,40.79,40.82,40.79,40.8,6200.0,38.9659,38.9946,38.9659,38.9755,6200.0
2014-12-23 11:10:00,40.8,40.8,40.75,40.78,21000.0,38.9755,38.9755,38.9277,38.9564,21000.0
2014-12-23 11:20:00,40.77,40.77,40.74,40.74,18200.0,38.9468,38.9468,38.9182,38.9182,18200.0
2014-12-23 11:30:00,40.75,40.76,40.71,40.73,11600.0,38.9277,38.9373,38.8895,38.9086,11600.0
2014-12-23 11:40:00,40.73,40.74,40.62,40.62,40400.0,38.9086,38.9182,38.8035,38.8035,40400.0
2014-12-23 11:50:00,40.62,40.67,40.6,40.67,45600.0,38.8035,38.8513,38.7844,38.8513,45600.0
2014-12-23 12:00:00,40.66,40.74,40.66,40.74,5400.0,38.8418,38.9182,38.8418,38.9182,5400.0
2014-12-23 12:10:00,40.76,40.82,40.74,40.82,7200.0,38.9373,38.9946,38.9182,38.9946,7200.0
2014-12-23 12:20:00,40.83,40.86,40.81,40.86,11000.0,39.0041,39.0328,38.985,39.0328,11000.0
2014-12-23 12:30:00,40.85,40.85,40.83,40.85,5400.0,39.0233,39.0233,39.0041,39.0233,5400.0
2014-12-23 12:40:00,40.84,40.85,40.83,40.85,5800.0,39.0137,39.0233,39.0041,39.0233,5800.0
2014-12-23 12:50:00,40.85,40.85,40.82,40.82,4800.0,39.0233,39.0233,38.9946,38.9946,4800.0
2014-12-23 13:00:00,40.83,40.88,40.83,40.88,61600.0,39.0041,39.0519,39.0041,39.0519,61600.0
2014-12-23 13:10:00,40.87,40.9,40.87,40.89,4800.0,39.0424,39.071,39.0424,39.0615,4800.0
2014-12-23 13:20:00,40.89,40.89,40.87,40.87,1600.0,39.0615,39.0615,39.0424,39.0424,1600.0
2014-12-23 13:30:00,40.87,40.9,40.83,40.9,10200.0,39.0424,39.071,39.0041,39.071,10200.0
2014-12-23 13:40:00,40.9,40.9,40.88,40.9,5200.0,39.071,39.071,39.0519,39.071,5200.0
2014-12-23 13:50:00,40.88,40.89,40.85,40.85,4600.0,39.0519,39.0615,39.0233,39.0233,4600.0
2014-12-23 14:00:00,40.85,40.87,40.85,40.87,6600.0,39.0233,39.0424,39.0233,39.0424,6600.0
2014-12-23 14:10:00,40.87,40.88,40.87,40.88,4800.0,39.0424,39.0519,39.0424,39.0519,4800.0
2014-12-23 14:20:00,40.89,40.9,40.88,40.9,7600.0,39.0615,39.071,39.0519,39.071,7600.0
2014-12-23 14:30:00,40.9,40.9,40.87,40.88,9600.0,39.071,39.071,39.0424,39.0519,9600.0
2014-12-23 14:40:00,40.87,40.88,40.84,40.84,2800.0,39.0424,39.0519,39.0137,39.0137,2800.0
2014-12-23 14:50:00,40.86,40.87,40.86,40.86,8200.0,39.0328,39.0424,39.0328,39.0328,8200.0
2014-12-23 15:00:00,40.86,40.87,40.85,40.86,11400.0,39.0328,39.0424,39.0233,39.0328,11400.0
2014-12-23 15:10:00,40.85,40.86,40.84,40.85,5400.0,39.0233,39.0328,39.0137,39.0233,5400.0
2014-12-23 15:20:00,40.84,40.84,40.77,40.8,14000.0,39.0137,39.0137,38.9468,38.9755,14000.0
2014-12-23 15:30:00,40.8,40.84,40.8,40.84,18400.0,38.9755,39.0137,38.9755,39.0137,18400.0
2014-12-23 15:40:00,40.83,40.85,40.82,40.83,26600.0,39.0041,39.0233,38.9946,39.0041,26600.0
2014-12-23 15:50:00,40.84,40.86,40.83,40.84,45600.0,39.0137,39.0328,39.0041,39.0137,45600.0
2014-12-24 09:30:00,40.83,41.1,40.83,40.86,7000.0,39.0041,39.2621,39.0041,39.0328,7000.0
2014-12-24 09:40:00,40.8,40.85,40.78,40.83,3800.0,38.9755,39.0233,38.9564,39.0041,3800.0
2014-12-24 09:50:00,40.89,40.98,40.87,40.87,3600.0,39.0615,39.1474,39.0424,39.0424,3600.0
2014-12-24 10:00:00,40.9,40.99,40.9,40.96,8400.0,39.071,39.157,39.071,39.1283,8400.0
2014-12-24 10:10:00,41.06,41.06,41.02,41.06,2200.0,39.2239,39.2239,39.1857,39.2239,2200.0
2014-12-24 10:20:00,41.05,41.05,40.99,41.05,8200.0,39.2143,39.2143,39.157,39.2143,8200.0
2014-12-24 10:30:00,41.06,41.17,41.05,41.17,13200.0,39.2239,39.3289,39.2143,39.3289,13200.0
2014-12-24 10:40:00,41.2,41.2,41.17,41.17,400.0,39.3576,39.3576,39.3289,39.3289,400.0
2014-12-24 10:50:00,41.18,41.29,41.18,41.29,9600.0,39.3385,39.4436,39.3385,39.4436,9600.0
2014-12-24 11:00:00,41.27,41.27,41.22,41.27,6000.0,39.4245,39.4245,39.3767,39.4245,6000.0
2014-12-24 11:10:00,41.27,41.27,41.21,41.24,9400.0,39.4245,39.4245,39.3672,39.3958,9400.0
2014-12-24 11:20:00,41.26,41.28,41.25,41.25,1800.0,39.4149,39.434,39.4054,39.4054,1800.0
2014-12-24 11:30:00,41.26,41.26,41.22,41.24,1000.0,39.4149,39.4149,39.3767,39.3958,1000.0
2014-12-24 11:40:00,41.21,41.23,41.2,41.22,3000.0,39.3672,39.3863,39.3576,39.3767,3000.0
2014-12-24 11:50:00,41.23,41.25,41.21,41.25,1200.0,39.3863,39.4054,39.3672,39.4054,1200.0
2014-12-24 12:00:00,41.23,41.26,41.23,41.26,1400.0,39.3863,39.4149,39.3863,39.4149,1400.0
2014-12-24 12:10:00,41.24,41.24,41.21,41.21,4000.0,39.3958,39.3958,39.3672,39.3672,4000.0
2014-12-24 12:20:00,41.2,41.2,41.2,41.2,600.0,39.3576,39.3576,39.3576,39.3576,600.0
2014-12-24 12:30:00,41.2,41.21,41.15,41.15,11400.0,39.3576,39.3672,39.3098,39.3098,11400.0
2014-12-24 12:40:00,41.14,41.15,41.07,41.08,16600.0,39.3003,39.3098,39.2334,39.243,16600.0
2014-12-24 12:50:00,41.04,41.1,40.96,40.97,18800.0,39.2048,39.2621,39.1283,39.1379,18800.0
2014-12-26 09:30:00,41.19,41.24,41.0,41.02,2200.0,39.348,39.3958,39.1665,39.1857,2200.0
2014-12-26 09:40:00,41.09,41.15,40.99,41.05,58600.0,39.2525,39.3098,39.157,39.2143,58600.0
2014-12-26 09:50:00,41.12,41.12,40.94,41.01,5800.0,39.2812,39.2812,39.1092,39.1761,5800.0
2014-12-26 10:00:00,41.02,41.04,40.99,41.0,20600.0,39.1857,39.2048,39.157,39.1665,20600.0
2014-12-26 10:10:00,40.99,41.15,40.99,41.15,30200.0,39.157,39.3098,39.157,39.3098,30200.0
2014-12-26 10:20:00,41.19,41.19,41.18,41.18,400.0,39.348,39.348,39.3385,39.3385,400.0
2014-12-26 10:30:00,41.18,41.18,41.12,41.12,3400.0,39.3385,39.3385,39.2812,39.2812,3400.0
2014-12-26 10:40:00,41.13,41.17,41.1,41.17,8800.0,39.2907,39.3289,39.2621,39.3289,8800.0
2014-12-26 10:50:00,41.18,41.22,41.18,41.19,3200.0,39.3385,39.3767,39.3385,39.348,3200.0
2014-12-26 11:00:00,41.18,41.22,41.18,41.2,2400.0,39.3385,39.3767,39.3385,39.3576,2400.0
2014-12-26 11:10:00,41.22,41.22,41.12,41.14,15400.0,39.3767,39.3767,39.2812,39.3003,15400.0
2014-12-26 11:20:00,41.14,41.14,41.08,41.08,4000.0,39.3003,39.3003,39.243,39.243,4000.0
2014-12-26 11:30:00,41.06,41.08,41.05,41.06,3000.0,39.2239,39.243,39.2143,39.2239,3000.0
2014-12-26 11:40:00,41.05,41.05,41.02,41.03,5600.0,39.2143,39.2143,39.1857,39.1952,5600.0
2014-12-26 11:50:00,41.02,41.02,40.99,41.0,6000.0,39.1857,39.1857,39.157,39.1665,6000.0
2014-12-26 12:00:00,41.0,41.0,40.97,40.98,5000.0,39.1665,39.1665,39.1379,39.1474,5000.0
2014-12-26 12:10:00,40.95,40.97,40.94,40.95,3600.0,39.1188,39.1379,39.1092,39.1188,3600.0
2014-12-26 12:20:00,40.96,40.96,40.93,40.93,1400.0,39.1283,39.1283,39.0997,39.0997,1400.0
2014-12-26 12:30:00,40.93,40.96,40.92,40.95,2600.0,39.0997,39.1283,39.0901,39.1188,2600.0
2014-12-26 12:40:00,40.95,41.02,40.94,40.97,19200.0,39.1188,39.1857,39.1092,39.1379,19200.0
2014-12-26 12:50:00,40.98,40.99,40.97,40.98,3200.0,39.1474,39.157,39.1379,39.1474,3200.0
2014-12-26 13:00:00,41.0,41.01,40.96,40.98,5800.0,39.1665,39.1761,39.1283,39.1474,5800.0
2014-12-26 13:10:00,40.99,41.02,40.97,41.01,20400.0,39.157,39.1857,39.1379,39.1761,20400.0
2014-12-26 13:20:00,41.01,41.01,40.97,40.98,3800.0,39.1761,39.1761,39.1379,39.1474,3800.0
2014-12-26 13:30:00,40.99,41.01,40.97,40.99,3800.0,39.157,39.1761,39.1379,39.157,3800.0
2014-12-26 13:40:00,41.01,41.01,40.99,41.0,3800.0,39.1761,39.1761,39.157,39.1665,3800.0
2014-12-26 13:50:00,41.0,41.02,40.98,40.99,20200.0,39.1665,39.1857,39.1474,39.157,20200.0
2014-12-26 14:00:00,40.99,41.02,40.99,40.99,2200.0,39.157,39.1857,39.157,39.157,2200.0
2014-12-26 14:10:00,41.02,41.05,41.01,41.04,2800.0,39.1857,39.2143,39.1761,39.2048,2800.0
2014-12-26 14:20:00,41.05,41.05,41.02,41.02,15800.0,39.2143,39.2143,39.1857,39.1857,15800.0
2014-12-26 14:30:00,41.03,41.06,41.02,41.04,5400.0,39.1952,39.2239,39.1857,39.2048,5400.0
2014-12-26 14:40:00,41.04,41.04,40.96,40.98,4200.0,39.2048,39.2048,39.1283,39.1474,4200.0
2014-12-26 14:50:00,40.98,40.99,40.96,40.96,2200.0,39.1474,39.157,39.1283,39.1283,2200.0
2014-12-26 15:00:00,40.97,40.99,40.94,40.94,4600.0,39.1379,39.157,39.1092,39.1092,4600.0
2014-12-26 15:10:00,40.94,40.94,40.87,40.89,6400.0,39.1092,39.1092,39.0424,39.0615,6400.0
2014-12-26 15:20:00,40.91,40.91,40.86,40.87,5600.0,39.0806,39.0806,39.0328,39.0424,5600.0
2014-12-26 15:30:00,40.87,40.88,40.84,40.85,12400.0,39.0424,39.0519,39.0137,39.0233,12400.0
2014-12-26 15:40:00,40.84,40.84,40.79,40.8,13000.0,39.0137,39.0137,38.9659,38.9755,13000.0
2014-12-26 15:50:00,40.8,40.8,40.73,40.76,33800.0,38.9755,38.9755,38.9086,38.9373,33800.0
2014-12-29 09:30:00,40.77,40.99,40.77,40.93,10200.0,38.9468,39.157,38.9468,39.0997,10200.0
2014-12-29 09:40:00,40.94,40.96,40.8,40.96,32800.0,39.1092,39.1283,38.9755,39.1283,32800.0
2014-12-29 09:50:00,40.96,41.09,40.84,40.84,34600.0,39.1283,39.2525,39.0137,39.0137,34600.0
2014-12-29 10:00:00,40.82,40.88,40.77,40.88,10400.0,38.9946,39.0519,38.9468,39.0519,10400.0
2014-12-29 10:10:00,40.88,40.9,40.74,40.74,32600.0,39.0519,39.071,38.9182,38.9182,32600.0
2014-12-29 10:20:00,40.7,40.75,40.67,40.72,20200.0,38.88,38.9277,38.8513,38.8991,20200.0
2014-12-29 10:30:00,40.72,40.72,40.67,40.68,15200.0,38.8991,38.8991,38.8513,38.8609,15200.0
2014-12-29 10:40:00,40.68,40.72,40.68,40.69,6000.0,38.8609,38.8991,38.8609,38.8704,6000.0
2014-12-29 10:50:00,40.66,40.8,40.64,40.78,17800.0,38.8418,38.9755,38.8226,38.9564,17800.0
2014-12-29 11:00:00,40.82,40.87,40.81,40.85,11400.0,38.9946,39.0424,38.985,39.0233,11400.0
2014-12-29 11:10:00,40.85,40.87,40.83,40.83,6400.0,39.0233,39.0424,39.0041,39.0041,6400.0
2014-12-29 11:20:00,40.85,40.9,40.85,40.85,7200.0,39.0233,39.071,39.0233,39.0233,7200.0
2014-12-29 11:30:00,40.84,40.99,40.84,40.97,12800.0,39.0137,39.157,39.0137,39.1379,12800.0
2014-12-29 11:40:00,40.97,41.01,40.92,40.99,6000.0,39.1379,39.1761,39.0901,39.157,6000.0
2014-12-29 11:50:00,41.01,41.02,40.96,41.01,11200.0,39.1761,39.1857,39.1283,39.1761,11200.0
2014-12-29 12:00:00,41.02,41.02,40.98,40.99,3200.0,39.1857,39.1857,39.1474,39.157,3200.0
2014-12-29 12:10:00,40.98,40.98,40.89,40.91,7600.0,39.1474,39.1474,39.0615,39.0806,7600.0
2014-12-29 12:20:00,40.9,40.91,40.85,40.88,3800.0,39.071,39.0806,39.0233,39.0519,3800.0
2014-12-29 12:30:00,40.88,40.89,40.85,40.89,17400.0,39.0519,39.0615,39.0233,39.0615,17400.0
2014-12-29 12:40:00,40.89,40.91,40.88,40.91,5800.0,39.0615,39.0806,39.0519,39.0806,5800.0
2014-12-29 12:50:00,40.92,40.93,40.88,40.88,3800.0,39.0901,39.0997,39.0519,39.0519,3800.0
2014-12-29 13:00:00,40.9,40.92,40.87,40.9,6000.0,39.071,39.0901,39.0424,39.071,6000.0
2014-12-29 13:10:00,40.91,40.94,40.91,40.93,4400.0,39.0806,39.1092,39.0806,39.0997,4400.0
2014-12-29 13:20:00,40.95,40.95,40.91,40.92,7800.0,39.1188,39.1188,39.0806,39.0901,7800.0
2014-12-29 13:30:00,40.92,40.94,40.91,40.93,2400.0,39.0901,39.1092,39.0806,39.0997,2400.0
2014-12-29 13:40:00,40.93,40.93,40.88,40.9,5600.0,39.0997,39.0997,39.0519,39.071,5600.0
2014-12-29 13:50:00,40.89,40.89,40.82,40.84,5000.0,39.0615,39.0615,38.9946,39.0137,5000.0
2014-12-29 14:00:00,40.83,40.84,40.81,40.82,4400.0,39.0041,39.0137,38.985,38.9946,4400.0
2014-12-29 14:10:00,40.82,40.85,40.8,40.84,4800.0,38.9946,39.0233,38.9755,39.0137,4800.0
2014-12-29 14:20:00,40.84,40.88,40.81,40.86,5600.0,39.0137,39.0519,38.985,39.0328,5600.0
2014-12-29 14:30:00,40.87,40.88,40.87,40.88,1600.0,39.0424,39.0519,39.0424,39.0519,1600.0
2014-12-29 14:40:00,40.88,40.88,40.85,40.85,8800.0,39.0519,39.0519,39.0233,39.0233,8800.0
2014-12-29 14:50:00,40.85,40.88,40.85,40.87,6000.0,39.0233,39.0519,39.0233,39.0424,6000.0
2014-12-29 15:00:00,40.86,40.86,40.84,40.85,6800.0,39.0328,39.0328,39.0137,39.0233,6800.0
2014-12-29 15:10:00,40.85,40.86,40.84,40.85,6600.0,39.0233,39.0328,39.0137,39.0233,6600.0
2014-12-29 15:20:00,40.85,40.86,40.85,40.85,10800.0,39.0233,39.0328,39.0233,39.0233,10800.0
2014-12-29 15:30:00,40.85,40.85,40.8,40.83,8400.0,39.0233,39.0233,38.9755,39.0041,8400.0
2014-12-29 15:40:00,40.83,40.93,40.83,40.91,26200.0,39.0041,39.0997,39.0041,39.0806,26200.0
2014-12-29 15:50:00,40.92,40.92,40.82,40.85,46200.0,39.0901,39.0901,38.9946,39.0233,46200.0
2014-12-30 09:30:00,40.74,40.74,40.49,40.53,24400.0,38.9182,38.9182,38.6794,38.7176,24400.0
2014-12-30 09:40:00,40.56,40.69,40.54,40.57,20200.0,38.7462,38.8704,38.7271,38.7558,20200.0
2014-12-30 09:50:00,40.56,40.57,40.45,40.52,42200.0,38.7462,38.7558,38.6411,38.708,42200.0
2014-12-30 10:00:00,40.52,40.52,40.35,40.43,6400.0,38.708,38.708,38.5456,38.622,6400.0
2014-12-30 10:10:00,40.46,40.6,40.46,40.6,21600.0,38.6507,38.7844,38.6507,38.7844,21600.0
2014-12-30 10:20:00,40.63,40.63,40.57,40.58,5200.0,38.8131,38.8131,38.7558,38.7653,5200.0
2014-12-30 10:30:00,40.58,40.62,40.55,40.58,14000.0,38.7653,38.8035,38.7367,38.7653,14000.0
2014-12-30 10:40:00,40.58,40.63,40.56,40.59,12800.0,38.7653,38.8131,38.7462,38.7749,12800.0
2014-12-30 10:50:00,40.61,40.7,40.58,40.65,24800.0,38.794,38.88,38.7653,38.8322,24800.0
2014-12-30 11:00:00,40.65,40.67,40.55,40.57,29400.0,38.8322,38.8513,38.7367,38.7558,29400.0
2014-12-30 11:10:00,40.55,40.55,40.46,40.48,12600.0,38.7367,38.7367,38.6507,38.6698,12600.0
2014-12-30 11:20:00,40.48,40.49,40.44,40.49,7800.0,38.6698,38.6794,38.6316,38.6794,7800.0
2014-12-30 11:30:00,40.49,40.49,40.44,40.47,9600.0,38.6794,38.6794,38.6316,38.6602,9600.0
2014-12-30 11:40:00,40.46,40.55,40.44,40.55,18200.0,38.6507,38.7367,38.6316,38.7367,18200.0
2014-12-30 11:50:00,40.55,40.56,40.55,40.56,8400.0,38.7367,38.7462,38.7367,38.7462,8400.0
2014-12-30 12:00:00,40.56,40.6,40.56,40.6,7600.0,38.7462,38.7844,38.7462,38.7844,7600.0
2014-12-30 12:10:00,40.6,40.6,40.58,40.59,12400.0,38.7844,38.7844,38.7653,38.7749,12400.0
2014-12-30 12:20:00,40.58,40.62,40.58,40.62,6800.0,38.7653,38.8035,38.7653,38.8035,6800.0
2014-12-30 12:30:00,40.61,40.62,40.58,40.6,4200.0,38.794,38.8035,38.7653,38.7844,4200.0
2014-12-30 12:40:00,40.58,40.58,40.52,40.55,8600.0,38.7653,38.7653,38.708,38.7367,8600.0
2014-12-30 12:50:00,40.55,40.58,40.54,40.58,7800.0,38.7367,38.7653,38.7271,38.7653,7800.0
2014-12-30 13:00:00,40.58,40.6,40.58,40.59,4000.0,38.7653,38.7844,38.7653,38.7749,4000.0
2014-12-30 13:10:00,40.6,40.66,40.6,40.66,4400.0,38.7844,38.8418,38.7844,38.8418,4400.0
2014-12-30 13:20:00,40.66,40.66,40.62,40.62,6800.0,38.8418,38.8418,38.8035,38.8035,6800.0
2014-12-30 13:30:00,40.59,40.59,40.54,40.54,14400.0,38.7749,38.7749,38.7271,38.7271,14400.0
2014-12-30 13:40:00,40.52,40.52,40.45,40.49,8200.0,38.708,38.708,38.6411,38.6794,8200.0
2014-12-30 13:50:00,40.49,40.49,40.42,40.42,7200.0,38.6794,38.6794,38.6125,38.6125,7200.0
2014-12-30 14:00:00,40.43,40.46,40.42,40.44,5800.0,38.622,38.6507,38.6125,38.6316,5800.0
2014-12-30 14:10:00,40.44,40.52,40.44,40.51,7000.0,38.6316,38.708,38.6316,38.6985,7000.0
2014-12-30 14:20:00,40.51,40.51,40.42,40.42,10000.0,38.6985,38.6985,38.6125,38.6125,10000.0
2014-12-30 14:30:00,40.43,40.47,40.42,40.47,9600.0,38.622,38.6602,38.6125,38.6602,9600.0
2014-12-30 14:40:00,40.48,40.53,40.47,40.53,6400.0,38.6698,38.7176,38.6602,38.7176,6400.0
2014-12-30 14:50:00,40.53,40.57,40.52,40.54,8600.0,38.7176,38.7558,38.708,38.7271,8600.0
2014-12-30 15:00:00,40.54,40.61,40.54,40.6,9400.0,38.7271,38.794,38.7271,38.7844,9400.0
2014-12-30 15:10:00,40.6,40.63,40.55,40.57,19200.0,38.7844,38.8131,38.7367,38.7558,19200.0
2014-12-30 15:20:00,40.57,40.58,40.53,40.54,10400.0,38.7558,38.7653,38.7176,38.7271,10400.0
2014-12-30 15:30:00,40.55,40.58,40.54,40.58,14200.0,38.7367,38.7653,38.7271,38.7653,14200.0
2014-12-30 15:40:00,40.58,40.58,40.52,40.54,38200.0,38.7653,38.7653,38.708,38.7271,38200.0
2014-12-30 15:50:00,40.54,40.54,40.47,40.48,65200.0,38.7271,38.7271,38.6602,38.6698,65200.0
2014-12-31 09:30:00,40.68,40.8,40.68,40.71,7200.0,38.8609,38.9755,38.8609,38.8895,7200.0
2014-12-31 09:40:00,40.7,40.71,40.68,40.68,1200.0,38.88,38.8895,38.8609,38.8609,1200.0
2014-12-31 09:50:00,40.67,40.78,40.62,40.78,34000.0,38.8513,38.9564,38.8035,38.9564,34000.0
2014-12-31 10:00:00,40.79,40.82,40.74,40.8,10200.0,38.9659,38.9946,38.9182,38.9755,10200.0
2014-12-31 10:10:00,40.82,40.83,40.8,40.8,6000.0,38.9946,39.0041,38.9755,38.9755,6000.0
2014-12-31 10:20:00,40.8,40.83,40.8,40.81,2600.0,38.9755,39.0041,38.9755,38.985,2600.0
2014-12-31 10:30:00,40.8,40.91,40.79,40.88,7000.0,38.9755,39.0806,38.9659,39.0519,7000.0
2014-12-31 10:40:00,40.88,40.97,40.88,40.97,4800.0,39.0519,39.1379,39.0519,39.1379,4800.0
2014-12-31 10:50:00,40.98,41.01,40.98,41.0,4200.0,39.1474,39.1761,39.1474,39.1665,4200.0
2014-12-31 11:00:00,40.99,41.0,40.96,40.96,5000.0,39.157,39.1665,39.1283,39.1283,5000.0
2014-12-31 11:10:00,40.95,40.98,40.95,40.96,14600.0,39.1188,39.1474,39.1188,39.1283,14600.0
2014-12-31 11:20:00,40.97,41.03,40.97,40.98,22400.0,39.1379,39.1952,39.1379,39.1474,22400.0
2014-12-31 11:30:00,40.98,40.98,40.93,40.93,2400.0,39.1474,39.1474,39.0997,39.0997,2400.0
2014-12-31 11:40:00,40.95,40.97,40.94,40.96,10000.0,39.1188,39.1379,39.1092,39.1283,10000.0
2014-12-31 11:50:00,40.96,41.02,40.96,40.99,10200.0,39.1283,39.1857,39.1283,39.157,10200.0
2014-12-31 12:00:00,40.99,40.99,40.95,40.97,9000.0,39.157,39.157,39.1188,39.1379,9000.0
2014-12-31 12:10:00,40.97,40.97,40.94,40.95,2200.0,39.1379,39.1379,39.1092,39.1188,2200.0
2014-12-31 12:20:00,40.92,40.92,40.79,40.82,6000.0,39.0901,39.0901,38.9659,38.9946,6000.0
2014-12-31 12:30:00,40.82,40.84,40.78,40.78,3000.0,38.9946,39.0137,38.9564,38.9564,3000.0
2014-12-31 12:40:00,40.77,40.79,40.76,40.79,3400.0,38.9468,38.9659,38.9373,38.9659,3400.0
2014-12-31 12:50:00,40.77,40.78,40.77,40.77,1200.0,38.9468,38.9564,38.9468,38.9468,1200.0
2014-12-31 13:00:00,40.73,40.82,40.71,40.82,3400.0,38.9086,38.9946,38.8895,38.9946,3400.0
2014-12-31 13:10:00,40.79,40.79,40.73,40.73,3400.0,38.9659,38.9659,38.9086,38.9086,3400.0
2014-12-31 13:20:00,40.71,40.75,40.71,40.75,5400.0,38.8895,38.9277,38.8895,38.9277,5400.0
2014-12-31 13:30:00,40.77,40.8,40.76,40.8,2000.0,38.9468,38.9755,38.9373,38.9755,2000.0
2014-12-31 13:40:00,40.78,40.82,40.78,40.82,6400.0,38.9564,38.9946,38.9564,38.9946,6400.0
2014-12-31 13:50:00,40.81,40.82,40.78,40.81,9400.0,38.985,38.9946,38.9564,38.985,9400.0
2014-12-31 14:00:00,40.81,40.81,40.74,40.74,6200.0,38.985,38.985,38.9182,38.9182,6200.0
2014-12-31 14:10:00,40.74,40.74,40.68,40.69,8200.0,38.9182,38.9182,38.8609,38.8704,8200.0
2014-12-31 14:20:00,40.68,40.69,40.65,40.67,12400.0,38.8609,38.8704,38.8322,38.8513,12400.0
2014-12-31 14:30:00,40.65,40.65,40.58,40.58,3200.0,38.8322,38.8322,38.7653,38.7653,3200.0
2014-12-31 14:40:00,40.56,40.64,40.54,40.63,16200.0,38.7462,38.8226,38.7271,38.8131,16200.0
2014-12-31 14:50:00,40.63,40.69,40.63,40.68,13000.0,38.8131,38.8704,38.8131,38.8609,13000.0
2014-12-31 15:00:00,40.69,40.74,40.67,40.74,12800.0,38.8704,38.9182,38.8513,38.9182,12800.0
2014-12-31 15:10:00,40.74,40.84,40.74,40.84,15400.0,38.9182,39.0137,38.9182,39.0137,15400.0
2014-12-31 15:20:00,40.85,40.86,40.81,40.83,17600.0,39.0233,39.0328,38.985,39.0041,17600.0
2014-12-31 15:30:00,40.83,40.83,40.65,40.65,19000.0,39.0041,39.0041,38.8322,38.8322,19000.0
2014-12-31 15:40:00,40.64,40.64,40.47,40.49,25400.0,38.8226,38.8226,38.6602,38.6794,25400.0
2014-12-31 15:50:00,40.48,40.48,40.32,40.35,87400.0,38.6698,38.6698,38.517,38.5456,87400.0
2015-01-02 09:30:00,40.63,40.77,40.63,40.77,10800.0,38.8131,38.9468,38.8131,38.9468,10800.0
2015-01-02 09:40:00,40.7,40.75,40.64,40.65,7200.0,38.88,38.9277,38.8226,38.8322,7200.0
2015-01-02 09:50:00,40.63,40.71,40.58,40.67,7800.0,38.8131,38.8895,38.7653,38.8513,7800.0
2015-01-02 10:00:00,40.68,40.68,40.56,40.56,14400.0,38.8609,38.8609,38.7462,38.7462,14400.0
2015-01-02 10:10:00,40.57,40.65,40.56,40.57,6800.0,38.7558,38.8322,38.7462,38.7558,6800.0
2015-01-02 10:20:00,40.59,40.6,40.54,40.56,4800.0,38.7749,38.7844,38.7271,38.7462,4800.0
2015-01-02 10:30:00,40.54,40.55,40.35,40.35,8400.0,38.7271,38.7367,38.5456,38.5456,8400.0
2015-01-02 10:40:00,40.31,40.31,40.15,40.27,11400.0,38.5074,38.5074,38.3546,38.4692,11400.0
2015-01-02 10:50:00,40.3,40.33,40.24,40.31,9000.0,38.4978,38.5265,38.4405,38.5074,9000.0
2015-01-02 11:00:00,40.3,40.3,40.13,40.16,7800.0,38.4978,38.4978,38.3355,38.3641,7800.0
2015-01-02 11:10:00,40.16,40.16,40.12,40.13,11000.0,38.3641,38.3641,38.3259,38.3355,11000.0
2015-01-02 11:20:00,40.12,40.16,40.1,40.15,13600.0,38.3259,38.3641,38.3068,38.3546,13600.0
2015-01-02 11:30:00,40.12,40.13,40.04,40.07,5800.0,38.3259,38.3355,38.2495,38.2781,5800.0
2015-01-02 11:40:00,40.07,40.11,40.05,40.11,7800.0,38.2781,38.3163,38.259,38.3163,7800.0
2015-01-02 11:50:00,40.1,40.19,40.1,40.19,2600.0,38.3068,38.3928,38.3068,38.3928,2600.0
2015-01-02 12:00:00,40.15,40.2,40.12,40.2,6200.0,38.3546,38.4023,38.3259,38.4023,6200.0
2015-01-02 12:10:00,40.24,40.25,40.21,40.22,5800.0,38.4405,38.4501,38.4119,38.4214,5800.0
2015-01-02 12:20:00,40.23,40.26,40.22,40.26,4400.0,38.431,38.4596,38.4214,38.4596,4400.0
2015-01-02 12:30:00,40.26,40.27,40.24,40.27,3600.0,38.4596,38.4692,38.4405,38.4692,3600.0
2015-01-02 12:40:00,40.27,40.27,40.23,40.23,8200.0,38.4692,38.4692,38.431,38.431,8200.0
2015-01-02 12:50:00,40.22,40.23,40.18,40.19,4000.0,38.4214,38.431,38.3832,38.3928,4000.0
2015-01-02 13:00:00,40.21,40.21,40.13,40.13,10000.0,38.4119,38.4119,38.3355,38.3355,10000.0
2015-01-02 13:10:00,40.13,40.15,40.09,40.09,20000.0,38.3355,38.3546,38.2972,38.2972,20000.0
2015-01-02 13:20:00,40.1,40.13,40.08,40.09,4800.0,38.3068,38.3355,38.2877,38.2972,4800.0
2015-01-02 13:30:00,40.05,40.06,40.04,40.05,2000.0,38.259,38.2686,38.2495,38.259,2000.0
2015-01-02 13:40:00,40.07,40.07,40.04,40.04,3800.0,38.2781,38.2781,38.2495,38.2495,3800.0
2015-01-02 13:50:00,40.02,40.12,40.02,40.1,4000.0,38.2304,38.3259,38.2304,38.3068,4000.0
2015-01-02 14:00:00,40.08,40.13,40.06,40.13,7400.0,38.2877,38.3355,38.2686,38.3355,7400.0
2015-01-02 14:10:00,40.15,40.23,40.15,40.17,6200.0,38.3546,38.431,38.3546,38.3737,6200.0
2015-01-02 14:20:00,40.19,40.23,40.16,40.22,11400.0,38.3928,38.431,38.3641,38.4214,11400.0
2015-01-02 14:30:00,40.22,40.27,40.18,40.26,5800.0,38.4214,38.4692,38.3832,38.4596,5800.0
2015-01-02 14:40:00,40.29,40.34,40.29,40.33,7600.0,38.4883,38.5361,38.4883,38.5265,7600.0
2015-01-02 14:50:00,40.35,40.35,40.27,40.27,7600.0,38.5456,38.5456,38.4692,38.4692,7600.0
2015-01-02 15:00:00,40.27,40.28,40.26,40.27,7400.0,38.4692,38.4787,38.4596,38.4692,7400.0
2015-01-02 15:10:00,40.26,40.27,40.16,40.17,13800.0,38.4596,38.4692,38.3641,38.3737,13800.0
2015-01-02 15:20:00,40.17,40.24,40.16,40.24,12200.0,38.3737,38.4405,38.3641,38.4405,12200.0
2015-01-02 15:30:00,40.24,40.28,40.22,40.28,12200.0,38.4405,38.4787,38.4214,38.4787,12200.0
2015-01-02 15:40:00,40.28,40.39,40.26,40.39,26800.0,38.4787,38.5838,38.4596,38.5838,26800.0
2015-01-02 15:50:00,40.42,40.43,40.32,40.32,51200.0,38.6125,38.622,38.517,38.517,51200.0
2015-01-05 09:30:00,40.17,40.22,39.85,39.98,22000.0,38.3737,38.4214,38.068,38.1922,22000.0
2015-01-05 09:40:00,40.02,40.27,39.94,40.26,13600.0,38.2304,38.4692,38.1539,38.4596,13600.0
2015-01-05 09:50:00,40.22,40.23,40.01,40.02,27200.0,38.4214,38.431,38.2208,38.2304,27200.0
2015-01-05 10:00:00,39.96,40.13,39.94,40.13,17200.0,38.1731,38.3355,38.1539,38.3355,17200.0
2015-01-05 10:10:00,40.13,40.13,40.02,40.05,9800.0,38.3355,38.3355,38.2304,38.259,9800.0
2015-01-05 10:20:00,40.05,40.21,40.05,40.12,10800.0,38.259,38.4119,38.259,38.3259,10800.0
2015-01-05 10:30:00,40.1,40.11,40.0,40.0,19000.0,38.3068,38.3163,38.2113,38.2113,19000.0
2015-01-05 10:40:00,40.02,40.07,39.84,39.92,34800.0,38.2304,38.2781,38.0584,38.1348,34800.0
2015-01-05 10:50:00,39.92,39.94,39.84,39.84,12200.0,38.1348,38.1539,38.0584,38.0584,12200.0
2015-01-05 11:00:00,39.86,39.87,39.73,39.73,10400.0,38.0775,38.0871,37.9533,37.9533,10400.0
2015-01-05 11:10:00,39.72,39.73,39.56,39.56,19000.0,37.9438,37.9533,37.7909,37.7909,19000.0
2015-01-05 11:20:00,39.56,39.72,39.56,39.63,14800.0,37.7909,37.9438,37.7909,37.8578,14800.0
2015-01-05 11:30:00,39.63,39.7,39.6,39.7,6800.0,37.8578,37.9247,37.8292,37.9247,6800.0
2015-01-05 11:40:00,39.71,39.84,39.65,39.79,71800.0,37.9342,38.0584,37.8769,38.0107,71800.0
2015-01-05 11:50:00,39.8,39.87,39.8,39.81,29600.0,38.0202,38.0871,38.0202,38.0298,29600.0
2015-01-05 12:00:00,39.81,39.83,39.79,39.79,9400.0,38.0298,38.0489,38.0107,38.0107,9400.0
2015-01-05 12:10:00,39.79,39.8,39.71,39.73,16800.0,38.0107,38.0202,37.9342,37.9533,16800.0
2015-01-05 12:20:00,39.76,39.77,39.72,39.73,22800.0,37.982,37.9915,37.9438,37.9533,22800.0
2015-01-05 12:30:00,39.73,39.76,39.71,39.76,16800.0,37.9533,37.982,37.9342,37.982,16800.0
2015-01-05 12:40:00,39.76,39.76,39.69,39.69,30200.0,37.982,37.982,37.9151,37.9151,30200.0
2015-01-05 12:50:00,39.69,39.69,39.65,39.66,7600.0,37.9151,37.9151,37.8769,37.8865,7600.0
2015-01-05 13:00:00,39.68,39.7,39.66,39.7,6200.0,37.9056,37.9247,37.8865,37.9247,6200.0
2015-01-05 13:10:00,39.67,39.68,39.63,39.63,10600.0,37.896,37.9056,37.8578,37.8578,10600.0
2015-01-05 13:20:00,39.64,39.69,39.57,39.59,13800.0,37.8674,37.9151,37.8005,37.8196,13800.0
2015-01-05 13:30:00,39.6,39.66,39.55,39.63,8400.0,37.8292,37.8865,37.7814,37.8578,8400.0
2015-01-05 13:40:00,39.61,39.63,39.57,39.6,8400.0,37.8387,37.8578,37.8005,37.8292,8400.0
2015-01-05 13:50:00,39.66,39.68,39.59,39.6,10000.0,37.8865,37.9056,37.8196,37.8292,10000.0
2015-01-05 14:00:00,39.58,39.58,39.52,39.55,9200.0,37.81,37.81,37.7527,37.7814,9200.0
2015-01-05 14:10:00,39.54,39.56,39.47,39.54,13800.0,37.7718,37.7909,37.705,37.7718,13800.0
2015-01-05 14:20:00,39.54,39.6,39.54,39.59,10800.0,37.7718,37.8292,37.7718,37.8196,10800.0
2015-01-05 14:30:00,39.59,39.62,39.54,39.59,13800.0,37.8196,37.8483,37.7718,37.8196,13800.0
2015-01-05 14:40:00,39.66,39.68,39.56,39.58,11200.0,37.8865,37.9056,37.7909,37.81,11200.0
2015-01-05 14:50:00,39.57,39.58,39.49,39.52,124000.0,37.8005,37.81,37.7241,37.7527,124000.0
2015-01-05 15:00:00,39.52,39.6,39.49,39.55,21400.0,37.7527,37.8292,37.7241,37.7814,21400.0
2015-01-05 15:10:00,39.55,39.63,39.54,39.56,36200.0,37.7814,37.8578,37.7718,37.7909,36200.0
2015-01-05 15:20:00,39.55,39.6,39.54,39.56,20600.0,37.7814,37.8292,37.7718,37.7909,20600.0
2015-01-05 15:30:00,39.56,39.69,39.54,39.69,22600.0,37.7909,37.9151,37.7718,37.9151,22600.0
2015-01-05 15:40:00,39.7,39.74,39.68,39.7,69800.0,37.9247,37.9629,37.9056,37.9247,69800.0
2015-01-05 15:50:00,39.7,39.82,39.62,39.65,116200.0,37.9247,38.0393,37.8483,37.8769,116200.0
2015-01-06 09:30:00,39.74,39.93,39.52,39.53,10200.0,37.9629,38.1444,37.7527,37.7623,10200.0
2015-01-06 09:40:00,39.55,39.62,39.44,39.6,18200.0,37.7814,37.8483,37.6763,37.8292,18200.0
2015-01-06 09:50:00,39.64,39.68,39.44,39.49,13200.0,37.8674,37.9056,37.6763,37.7241,13200.0
2015-01-06 10:00:00,39.62,39.62,39.51,39.51,14200.0,37.8483,37.8483,37.7432,37.7432,14200.0
2015-01-06 10:10:00,39.54,39.6,39.52,39.54,92400.0,37.7718,37.8292,37.7527,37.7718,92400.0
2015-01-06 10:20:00,39.52,39.58,39.52,39.58,129400.0,37.7527,37.81,37.7527,37.81,129400.0
2015-01-06 10:30:00,39.56,39.59,39.49,39.52,18800.0,37.7909,37.8196,37.7241,37.7527,18800.0
2015-01-06 10:40:00,39.5,39.56,39.46,39.48,9400.0,37.7336,37.7909,37.6954,37.7145,9400.0
2015-01-06 10:50:00,39.47,39.54,39.42,39.42,7200.0,37.705,37.7718,37.6572,37.6572,7200.0
2015-01-06 11:00:00,39.4,39.4,39.29,39.35,17800.0,37.6381,37.6381,37.533,37.5903,17800.0
2015-01-06 11:10:00,39.35,39.4,39.22,39.22,26400.0,37.5903,37.6381,37.4661,37.4661,26400.0
2015-01-06 11:20:00,39.21,39.23,39.19,39.22,7800.0,37.4566,37.4757,37.4375,37.4661,7800.0
2015-01-06 11:30:00,39.2,39.23,39.15,39.15,15400.0,37.447,37.4757,37.3993,37.3993,15400.0
2015-01-06 11:40:00,39.16,39.16,39.02,39.12,10800.0,37.4088,37.4088,37.2751,37.3706,10800.0
2015-01-06 11:50:00,39.12,39.12,39.04,39.09,12000.0,37.3706,37.3706,37.2942,37.342,12000.0
2015-01-06 12:00:00,39.1,39.1,38.93,38.98,14800.0,37.3515,37.3515,37.1891,37.2369,14800.0
2015-01-06 12:10:00,38.99,39.02,38.95,38.95,9600.0,37.2464,37.2751,37.2082,37.2082,9600.0
2015-01-06 12:20:00,38.94,39.01,38.93,39.01,4600.0,37.1987,37.2655,37.1891,37.2655,4600.0
2015-01-06 12:30:00,38.99,39.15,38.97,39.12,8400.0,37.2464,37.3993,37.2273,37.3706,8400.0
2015-01-06 12:40:00,39.11,39.13,39.07,39.07,5600.0,37.3611,37.3802,37.3229,37.3229,5600.0
2015-01-06 12:50:00,39.1,39.21,39.1,39.18,18800.0,37.3515,37.4566,37.3515,37.4279,18800.0
2015-01-06 13:00:00,39.19,39.19,39.06,39.06,4800.0,37.4375,37.4375,37.3133,37.3133,4800.0
2015-01-06 13:10:00,39.07,39.12,38.96,38.96,19000.0,37.3229,37.3706,37.2178,37.2178,19000.0
2015-01-06 13:20:00,38.93,39.0,38.87,39.0,12000.0,37.1891,37.256,37.1318,37.256,12000.0
2015-01-06 13:30:00,38.98,39.04,38.98,39.0,20000.0,37.2369,37.2942,37.2369,37.256,20000.0
2015-01-06 13:40:00,39.0,39.01,38.9,39.0,13000.0,37.256,37.2655,37.1605,37.256,13000.0
2015-01-06 13:50:00,39.0,39.14,38.99,39.14,70000.0,37.256,37.3897,37.2464,37.3897,70000.0
2015-01-06 14:00:00,39.17,39.2,39.13,39.16,64600.0,37.4184,37.447,37.3802,37.4088,64600.0
2015-01-06 14:10:00,39.14,39.15,39.02,39.06,20000.0,37.3897,37.3993,37.2751,37.3133,20000.0
2015-01-06 14:20:00,39.06,39.1,38.99,39.06,122400.0,37.3133,37.3515,37.2464,37.3133,122400.0
2015-01-06 14:30:00,39.05,39.22,39.02,39.2,76800.0,37.3037,37.4661,37.2751,37.447,76800.0
2015-01-06 14:40:00,39.2,39.39,39.12,39.39,122000.0,37.447,37.6285,37.3706,37.6285,122000.0
2015-01-06 14:50:00,39.38,39.44,39.36,39.37,28800.0,37.619,37.6763,37.5999,37.6094,28800.0
2015-01-06 15:00:00,39.36,39.36,39.24,39.26,37200.0,37.5999,37.5999,37.4853,37.5044,37200.0
2015-01-06 15:10:00,39.26,39.29,39.22,39.27,36600.0,37.5044,37.533,37.4661,37.5139,36600.0
2015-01-06 15:20:00,39.26,39.33,39.22,39.32,40200.0,37.5044,37.5712,37.4661,37.5617,40200.0
2015-01-06 15:30:00,39.31,39.31,39.16,39.2,34600.0,37.5521,37.5521,37.4088,37.447,34600.0
2015-01-06 15:40:00,39.19,39.31,39.17,39.3,67600.0,37.4375,37.5521,37.4184,37.5426,67600.0
2015-01-06 15:50:00,39.3,39.31,39.13,39.2,146600.0,37.5426,37.5521,37.3802,37.447,146600.0
2015-01-07 09:30:00,39.41,39.41,39.12,39.15,90200.0,37.6476,37.6476,37.3706,37.3993,90200.0
2015-01-07 09:40:00,39.13,39.31,39.06,39.25,37200.0,37.3802,37.5521,37.3133,37.4948,37200.0
2015-01-07 09:50:00,39.26,39.27,39.14,39.24,26200.0,37.5044,37.5139,37.3897,37.4853,26200.0
2015-01-07 10:00:00,39.24,39.43,39.22,39.38,23400.0,37.4853,37.6668,37.4661,37.619,23400.0
2015-01-07 10:10:00,39.38,39.39,39.33,39.38,65200.0,37.619,37.6285,37.5712,37.619,65200.0
2015-01-07 10:20:00,39.38,39.47,39.37,39.4,36200.0,37.619,37.705,37.6094,37.6381,36200.0
2015-01-07 10:30:00,39.39,39.48,39.33,39.38,30800.0,37.6285,37.7145,37.5712,37.619,30800.0
2015-01-07 10:40:00,39.37,39.42,39.3,39.4,47200.0,37.6094,37.6572,37.5426,37.6381,47200.0
2015-01-07 10:50:00,39.39,39.43,39.38,39.38,27400.0,37.6285,37.6668,37.619,37.619,27400.0
2015-01-07 11:00:00,39.38,39.39,39.25,39.26,31800.0,37.619,37.6285,37.4948,37.5044,31800.0
2015-01-07 11:10:00,39.25,39.26,39.15,39.16,33000.0,37.4948,37.5044,37.3993,37.4088,33000.0
2015-01-07 11:20:00,39.16,39.17,39.09,39.1,22200.0,37.4088,37.4184,37.342,37.3515,22200.0
2015-01-07 11:30:00,39.11,39.26,39.1,39.24,13600.0,37.3611,37.5044,37.3515,37.4853,13600.0
2015-01-07 11:40:00,39.24,39.34,39.23,39.26,26200.0,37.4853,37.5808,37.4757,37.5044,26200.0
2015-01-07 11:50:00,39.26,39.36,39.26,39.35,14800.0,37.5044,37.5999,37.5044,37.5903,14800.0
2015-01-07 12:00:00,39.35,39.49,39.35,39.46,29000.0,37.5903,37.7241,37.5903,37.6954,29000.0
2015-01-07 12:10:00,39.45,39.47,39.39,39.47,13000.0,37.6859,37.705,37.6285,37.705,13000.0
2015-01-07 12:20:00,39.48,39.49,39.36,39.36,16600.0,37.7145,37.7241,37.5999,37.5999,16600.0
2015-01-07 12:30:00,39.37,39.43,39.35,39.42,11400.0,37.6094,37.6668,37.5903,37.6572,11400.0
2015-01-07 12:40:00,39.42,39.45,39.38,39.4,21200.0,37.6572,37.6859,37.619,37.6381,21200.0
2015-01-07 12:50:00,39.4,39.42,39.37,39.38,10000.0,37.6381,37.6572,37.6094,37.619,10000.0
2015-01-07 13:00:00,39.38,39.44,39.37,39.37,27600.0,37.619,37.6763,37.6094,37.6094,27600.0
2015-01-07 13:10:00,39.37,39.43,39.37,39.42,8400.0,37.6094,37.6668,37.6094,37.6572,8400.0
2015-01-07 13:20:00,39.42,39.43,39.27,39.32,29600.0,37.6572,37.6668,37.5139,37.5617,29600.0
2015-01-07 13:30:00,39.32,39.43,39.31,39.41,16000.0,37.5617,37.6668,37.5521,37.6476,16000.0
2015-01-07 13:40:00,39.41,39.48,39.41,39.48,26400.0,37.6476,37.7145,37.6476,37.7145,26400.0
2015-01-07 13:50:00,39.49,39.49,39.43,39.45,21600.0,37.7241,37.7241,37.6668,37.6859,21600.0
2015-01-07 14:00:00,39.47,39.47,39.34,39.4,34200.0,37.705,37.705,37.5808,37.6381,34200.0
2015-01-07 14:10:00,39.43,39.43,39.34,39.4,28400.0,37.6668,37.6668,37.5808,37.6381,28400.0
2015-01-07 14:20:00,39.39,39.42,39.32,39.36,27200.0,37.6285,37.6572,37.5617,37.5999,27200.0
2015-01-07 14:30:00,39.37,39.39,39.36,39.36,49600.0,37.6094,37.6285,37.5999,37.5999,49600.0
2015-01-07 14:40:00,39.36,39.36,39.31,39.32,36000.0,37.5999,37.5999,37.5521,37.5617,36000.0
2015-01-07 14:50:00,39.33,39.33,39.29,39.31,50600.0,37.5712,37.5712,37.533,37.5521,50600.0
2015-01-07 15:00:00,39.31,39.39,39.31,39.38,40200.0,37.5521,37.6285,37.5521,37.619,40200.0
2015-01-07 15:10:00,39.38,39.42,39.34,39.41,53200.0,37.619,37.6572,37.5808,37.6476,53200.0
2015-01-07 15:20:00,39.42,39.45,39.39,39.45,44000.0,37.6572,37.6859,37.6285,37.6859,44000.0
2015-01-07 15:30:00,39.46,39.52,39.45,39.47,79200.0,37.6954,37.7527,37.6859,37.705,79200.0
2015-01-07 15:40:00,39.47,39.58,39.43,39.56,95800.0,37.705,37.81,37.6668,37.7909,95800.0
2015-01-07 15:50:00,39.57,39.7,39.53,39.66,240800.0,37.8005,37.9247,37.7623,37.8865,240800.0
2015-01-08 09:30:00,42.87,43.15,42.02,42.02,424600.0,40.9529,41.2204,40.1409,40.1409,424600.0
2015-01-08 09:40:00,42.05,42.45,41.91,42.44,305000.0,40.1696,40.5517,40.0359,40.5422,305000.0
2015-01-08 09:50:00,42.38,42.74,42.25,42.74,163400.0,40.4848,40.8287,40.3606,40.8287,163400.0
2015-01-08 10:00:00,42.71,42.83,42.57,42.74,130800.0,40.8001,40.9147,40.6663,40.8287,130800.0
2015-01-08 10:10:00,42.73,42.97,42.6,42.6,178800.0,40.8192,41.0485,40.695,40.695,178800.0
2015-01-08 10:20:00,42.6,42.7,42.52,42.65,87400.0,40.695,40.7905,40.6186,40.7428,87400.0
2015-01-08 10:30:00,42.66,42.85,42.59,42.8,68800.0,40.7523,40.9338,40.6854,40.8861,68800.0
2015-01-08 10:40:00,42.82,42.82,42.49,42.76,93800.0,40.9052,40.9052,40.5899,40.8478,93800.0
2015-01-08 10:50:00,42.77,42.77,42.51,42.51,88600.0,40.8574,40.8574,40.609,40.609,88600.0
2015-01-08 11:00:00,42.56,42.58,42.44,42.47,54600.0,40.6568,40.6759,40.5422,40.5708,54600.0
2015-01-08 11:10:00,42.52,42.59,42.33,42.59,44600.0,40.6186,40.6854,40.4371,40.6854,44600.0
2015-01-08 11:20:00,42.59,42.65,42.33,42.33,43800.0,40.6854,40.7428,40.4371,40.4371,43800.0
2015-01-08 11:30:00,42.33,42.33,42.19,42.33,70600.0,40.4371,40.4371,40.3033,40.4371,70600.0
2015-01-08 11:40:00,42.34,42.47,42.34,42.47,28400.0,40.4466,40.5708,40.4466,40.5708,28400.0
2015-01-08 11:50:00,42.46,42.63,42.39,42.44,44200.0,40.5613,40.7237,40.4944,40.5422,44200.0
2015-01-08 12:00:00,42.46,42.55,42.41,42.41,27400.0,40.5613,40.6472,40.5135,40.5135,27400.0
2015-01-08 12:10:00,42.42,42.5,42.41,42.49,13200.0,40.523,40.5995,40.5135,40.5899,13200.0
2015-01-08 12:20:00,42.49,42.51,42.49,42.5,40800.0,40.5899,40.609,40.5899,40.5995,40800.0
2015-01-08 12:30:00,42.5,42.62,42.49,42.62,73200.0,40.5995,40.7141,40.5899,40.7141,73200.0
2015-01-08 12:40:00,42.62,42.77,42.58,42.62,54600.0,40.7141,40.8574,40.6759,40.7141,54600.0
2015-01-08 12:50:00,42.63,42.67,42.48,42.53,31000.0,40.7237,40.7619,40.5804,40.6281,31000.0
2015-01-08 13:00:00,42.54,42.67,42.52,42.56,32600.0,40.6377,40.7619,40.6186,40.6568,32600.0
2015-01-08 13:10:00,42.58,42.59,42.24,42.24,52600.0,40.6759,40.6854,40.3511,40.3511,52600.0
2015-01-08 13:20:00,42.27,42.28,42.2,42.24,74600.0,40.3798,40.3893,40.3129,40.3511,74600.0
2015-01-08 13:30:00,42.24,42.28,42.16,42.2,35400.0,40.3511,40.3893,40.2747,40.3129,35400.0
2015-01-08 13:40:00,42.22,42.27,42.15,42.24,31600.0,40.332,40.3798,40.2651,40.3511,31600.0
2015-01-08 13:50:00,42.24,42.28,42.2,42.23,25200.0,40.3511,40.3893,40.3129,40.3415,25200.0
2015-01-08 14:00:00,42.26,42.42,42.23,42.32,41000.0,40.3702,40.523,40.3415,40.4275,41000.0
2015-01-08 14:10:00,42.31,42.37,42.23,42.35,26000.0,40.418,40.4753,40.3415,40.4562,26000.0
2015-01-08 14:20:00,42.35,42.47,42.3,42.37,31200.0,40.4562,40.5708,40.4084,40.4753,31200.0
2015-01-08 14:30:00,42.35,42.49,42.29,42.49,35400.0,40.4562,40.5899,40.3989,40.5899,35400.0
2015-01-08 14:40:00,42.49,42.55,42.42,42.49,41400.0,40.5899,40.6472,40.523,40.5899,41400.0
2015-01-08 14:50:00,42.49,42.49,42.31,42.31,39600.0,40.5899,40.5899,40.418,40.418,39600.0
2015-01-08 15:00:00,42.31,42.39,42.23,42.26,54000.0,40.418,40.4944,40.3415,40.3702,54000.0
2015-01-08 15:10:00,42.25,42.49,42.24,42.49,105800.0,40.3606,40.5899,40.3511,40.5899,105800.0
2015-01-08 15:20:00,42.48,42.49,42.29,42.36,73000.0,40.5804,40.5899,40.3989,40.4657,73000.0
2015-01-08 15:30:00,42.36,42.45,42.33,42.44,199600.0,40.4657,40.5517,40.4371,40.5422,199600.0
2015-01-08 15:40:00,42.43,42.45,42.32,42.38,223600.0,40.5326,40.5517,40.4275,40.4848,223600.0
2015-01-08 15:50:00,42.38,42.42,42.35,42.38,276400.0,40.4848,40.523,40.4562,40.4848,276400.0
2015-01-09 09:30:00,42.6,42.81,42.49,42.76,534600.0,40.695,40.8956,40.5899,40.8478,534600.0
2015-01-09 09:40:00,42.74,42.82,42.67,42.79,161400.0,40.8287,40.9052,40.7619,40.8765,161400.0
2015-01-09 09:50:00,42.8,42.99,42.8,42.85,101600.0,40.8861,41.0676,40.8861,40.9338,101600.0
2015-01-09 10:00:00,42.85,42.85,42.54,42.76,157800.0,40.9338,40.9338,40.6377,40.8478,157800.0
2015-01-09 10:10:00,42.76,42.78,42.63,42.71,24400.0,40.8478,40.8669,40.7237,40.8001,24400.0
2015-01-09 10:20:00,42.74,42.84,42.65,42.67,27600.0,40.8287,40.9243,40.7428,40.7619,27600.0
2015-01-09 10:30:00,42.67,42.67,42.52,42.53,36800.0,40.7619,40.7619,40.6186,40.6281,36800.0
2015-01-09 10:40:00,42.54,42.54,42.44,42.47,33400.0,40.6377,40.6377,40.5422,40.5708,33400.0
2015-01-09 10:50:00,42.47,42.5,42.43,42.5,17800.0,40.5708,40.5995,40.5326,40.5995,17800.0
2015-01-09 11:00:00,42.46,42.47,42.4,42.41,14800.0,40.5613,40.5708,40.5039,40.5135,14800.0
2015-01-09 11:10:00,42.39,42.39,42.19,42.23,15800.0,40.4944,40.4944,40.3033,40.3415,15800.0
2015-01-09 11:20:00,42.22,42.38,42.18,42.35,25200.0,40.332,40.4848,40.2938,40.4562,25200.0
2015-01-09 11:30:00,42.35,42.57,42.32,42.56,22800.0,40.4562,40.6663,40.4275,40.6568,22800.0
2015-01-09 11:40:00,42.57,42.73,42.54,42.67,39800.0,40.6663,40.8192,40.6377,40.7619,39800.0
2015-01-09 11:50:00,42.67,42.79,42.64,42.77,113600.0,40.7619,40.8765,40.7332,40.8574,113600.0
2015-01-09 12:00:00,42.77,42.79,42.7,42.76,24800.0,40.8574,40.8765,40.7905,40.8478,24800.0
2015-01-09 12:10:00,42.74,42.76,42.72,42.73,13200.0,40.8287,40.8478,40.8096,40.8192,13200.0
2015-01-09 12:20:00,42.72,42.73,42.69,42.71,15600.0,40.8096,40.8192,40.781,40.8001,15600.0
2015-01-09 12:30:00,42.72,42.74,42.63,42.74,43600.0,40.8096,40.8287,40.7237,40.8287,43600.0
2015-01-09 12:40:00,42.74,42.74,42.69,42.71,21400.0,40.8287,40.8287,40.781,40.8001,21400.0
2015-01-09 12:50:00,42.71,42.71,42.61,42.68,38000.0,40.8001,40.8001,40.7045,40.7714,38000.0
2015-01-09 13:00:00,42.67,42.74,42.65,42.74,37000.0,40.7619,40.8287,40.7428,40.8287,37000.0
2015-01-09 13:10:00,42.74,42.92,42.74,42.88,13800.0,40.8287,41.0007,40.8287,40.9625,13800.0
2015-01-09 13:20:00,42.9,42.9,42.81,42.81,13400.0,40.9816,40.9816,40.8956,40.8956,13400.0
2015-01-09 13:30:00,42.82,42.87,42.79,42.8,42200.0,40.9052,40.9529,40.8765,40.8861,42200.0
2015-01-09 13:40:00,42.79,42.79,42.71,42.74,14800.0,40.8765,40.8765,40.8001,40.8287,14800.0
2015-01-09 13:50:00,42.74,42.79,42.72,42.74,15200.0,40.8287,40.8765,40.8096,40.8287,15200.0
2015-01-09 14:00:00,42.74,42.74,42.69,42.72,16000.0,40.8287,40.8287,40.781,40.8096,16000.0
2015-01-09 14:10:00,42.72,42.77,42.72,42.77,9600.0,40.8096,40.8574,40.8096,40.8574,9600.0
2015-01-09 14:20:00,42.78,42.84,42.73,42.82,20200.0,40.8669,40.9243,40.8192,40.9052,20200.0
2015-01-09 14:30:00,42.82,42.88,42.77,42.87,26800.0,40.9052,40.9625,40.8574,40.9529,26800.0
2015-01-09 14:40:00,42.89,42.89,42.78,42.79,28200.0,40.972,40.972,40.8669,40.8765,28200.0
2015-01-09 14:50:00,42.8,42.88,42.78,42.85,47600.0,40.8861,40.9625,40.8669,40.9338,47600.0
2015-01-09 15:00:00,42.84,42.9,42.83,42.9,35000.0,40.9243,40.9816,40.9147,40.9816,35000.0
2015-01-09 15:10:00,42.9,43.01,42.9,43.01,42600.0,40.9816,41.0867,40.9816,41.0867,42600.0
2015-01-09 15:20:00,43.01,43.02,42.9,42.91,38000.0,41.0867,41.0962,40.9816,40.9911,38000.0
2015-01-09 15:30:00,42.91,42.93,42.85,42.87,49200.0,40.9911,41.0102,40.9338,40.9529,49200.0
2015-01-09 15:40:00,42.87,42.93,42.82,42.85,67200.0,40.9529,41.0102,40.9052,40.9338,67200.0
2015-01-09 15:50:00,42.85,42.85,42.71,42.74,120000.0,40.9338,40.9338,40.8001,40.8287,120000.0
2015-01-12 09:30:00,42.96,43.1,42.52,42.61,33200.0,41.0389,41.1726,40.6186,40.7045,33200.0
2015-01-12 09:40:00,42.63,42.64,42.56,42.63,30600.0,40.7237,40.7332,40.6568,40.7237,30600.0
2015-01-12 09:50:00,42.6,42.63,42.34,42.41,38000.0,40.695,40.7237,40.4466,40.5135,38000.0
2015-01-12 10:00:00,42.41,42.42,42.3,42.34,22800.0,40.5135,40.523,40.4084,40.4466,22800.0
2015-01-12 10:10:00,42.34,42.56,42.34,42.56,23800.0,40.4466,40.6568,40.4466,40.6568,23800.0
2015-01-12 10:20:00,42.59,42.68,42.55,42.66,47600.0,40.6854,40.7714,40.6472,40.7523,47600.0
2015-01-12 10:30:00,42.64,42.74,42.63,42.74,42400.0,40.7332,40.8287,40.7237,40.8287,42400.0
2015-01-12 10:40:00,42.73,42.77,42.68,42.68,23200.0,40.8192,40.8574,40.7714,40.7714,23200.0
2015-01-12 10:50:00,42.66,42.79,42.63,42.79,23000.0,40.7523,40.8765,40.7237,40.8765,23000.0
2015-01-12 11:00:00,42.77,42.83,42.63,42.66,52200.0,40.8574,40.9147,40.7237,40.7523,52200.0
2015-01-12 11:10:00,42.66,42.7,42.62,42.65,44800.0,40.7523,40.7905,40.7141,40.7428,44800.0
2015-01-12 11:20:00,42.65,42.67,42.61,42.66,37000.0,40.7428,40.7619,40.7045,40.7523,37000.0
2015-01-12 11:30:00,42.67,42.67,42.54,42.54,28200.0,40.7619,40.7619,40.6377,40.6377,28200.0
2015-01-12 11:40:00,42.54,42.54,42.38,42.38,17000.0,40.6377,40.6377,40.4848,40.4848,17000.0
2015-01-12 11:50:00,42.37,42.37,42.3,42.3,27000.0,40.4753,40.4753,40.4084,40.4084,27000.0
2015-01-12 12:00:00,42.31,42.33,42.29,42.29,20400.0,40.418,40.4371,40.3989,40.3989,20400.0
2015-01-12 12:10:00,42.3,42.37,42.29,42.35,19400.0,40.4084,40.4753,40.3989,40.4562,19400.0
2015-01-12 12:20:00,42.38,42.46,42.38,42.46,13600.0,40.4848,40.5613,40.4848,40.5613,13600.0
2015-01-12 12:30:00,42.47,42.59,42.47,42.57,19000.0,40.5708,40.6854,40.5708,40.6663,19000.0
2015-01-12 12:40:00,42.56,42.56,42.43,42.43,31800.0,40.6568,40.6568,40.5326,40.5326,31800.0
2015-01-12 12:50:00,42.42,42.44,42.4,42.4,10800.0,40.523,40.5422,40.5039,40.5039,10800.0
2015-01-12 13:00:00,42.42,42.49,42.42,42.42,12600.0,40.523,40.5899,40.523,40.523,12600.0
2015-01-12 13:10:00,42.45,42.47,42.42,42.44,16200.0,40.5517,40.5708,40.523,40.5422,16200.0
2015-01-12 13:20:00,42.42,42.42,42.36,42.36,12000.0,40.523,40.523,40.4657,40.4657,12000.0
2015-01-12 13:30:00,42.36,42.41,42.36,42.4,5000.0,40.4657,40.5135,40.4657,40.5039,5000.0
2015-01-12 13:40:00,42.42,42.46,42.39,42.45,15400.0,40.523,40.5613,40.4944,40.5517,15400.0
2015-01-12 13:50:00,42.45,42.46,42.42,42.42,5800.0,40.5517,40.5613,40.523,40.523,5800.0
2015-01-12 14:00:00,42.42,42.42,42.35,42.37,12800.0,40.523,40.523,40.4562,40.4753,12800.0
2015-01-12 14:10:00,42.38,42.4,42.37,42.37,5000.0,40.4848,40.5039,40.4753,40.4753,5000.0
2015-01-12 14:20:00,42.35,42.38,42.27,42.27,10600.0,40.4562,40.4848,40.3798,40.3798,10600.0
2015-01-12 14:30:00,42.27,42.29,42.2,42.22,12800.0,40.3798,40.3989,40.3129,40.332,12800.0
2015-01-12 14:40:00,42.22,42.27,42.2,42.27,15800.0,40.332,40.3798,40.3129,40.3798,15800.0
2015-01-12 14:50:00,42.27,42.27,42.22,42.24,14000.0,40.3798,40.3798,40.332,40.3511,14000.0
2015-01-12 15:00:00,42.26,42.3,42.24,42.24,15400.0,40.3702,40.4084,40.3511,40.3511,15400.0
2015-01-12 15:10:00,42.26,42.31,42.24,42.31,25600.0,40.3702,40.418,40.3511,40.418,25600.0
2015-01-12 15:20:00,42.3,42.34,42.26,42.28,24000.0,40.4084,40.4466,40.3702,40.3893,24000.0
2015-01-12 15:30:00,42.28,42.31,42.2,42.3,27600.0,40.3893,40.418,40.3129,40.4084,27600.0
2015-01-12 15:40:00,42.31,42.51,42.31,42.45,51400.0,40.418,40.609,40.418,40.5517,51400.0
2015-01-12 15:50:00,42.44,42.44,42.33,42.35,77000.0,40.5422,40.5422,40.4371,40.4562,77000.0
2015-01-13 09:30:00,42.63,42.76,42.48,42.73,34000.0,40.7237,40.8478,40.5804,40.8192,34000.0
2015-01-13 09:40:00,42.72,42.93,42.71,42.87,27800.0,40.8096,41.0102,40.8001,40.9529,27800.0
2015-01-13 09:50:00,42.89,43.17,42.87,43.13,30600.0,40.972,41.2395,40.9529,41.2013,30600.0
2015-01-13 10:00:00,43.25,43.3,43.13,43.13,20400.0,41.3159,41.3637,41.2013,41.2013,20400.0
2015-01-13 10:10:00,43.19,43.21,43.05,43.1,24600.0,41.2586,41.2777,41.1249,41.1726,24600.0
2015-01-13 10:20:00,43.1,43.11,43.01,43.06,13400.0,41.1726,41.1822,41.0867,41.1344,13400.0
2015-01-13 10:30:00,43.05,43.05,42.97,42.99,8400.0,41.1249,41.1249,41.0485,41.0676,8400.0
2015-01-13 10:40:00,43.02,43.07,42.99,43.02,11000.0,41.0962,41.144,41.0676,41.0962,11000.0
2015-01-13 10:50:00,43.01,43.04,42.95,42.98,15800.0,41.0867,41.1153,41.0293,41.058,15800.0
2015-01-13 11:00:00,42.96,42.97,42.84,42.84,7200.0,41.0389,41.0485,40.9243,40.9243,7200.0
2015-01-13 11:10:00,42.83,42.85,42.75,42.76,11600.0,40.9147,40.9338,40.8383,40.8478,11600.0
2015-01-13 11:20:00,42.73,42.74,42.65,42.74,19000.0,40.8192,40.8287,40.7428,40.8287,19000.0
2015-01-13 11:30:00,42.74,42.74,42.65,42.69,27200.0,40.8287,40.8287,40.7428,40.781,27200.0
2015-01-13 11:40:00,42.7,42.72,42.6,42.72,8400.0,40.7905,40.8096,40.695,40.8096,8400.0
2015-01-13 11:50:00,42.68,42.72,42.65,42.66,5400.0,40.7714,40.8096,40.7428,40.7523,5400.0
2015-01-13 12:00:00,42.65,42.65,42.57,42.6,4000.0,40.7428,40.7428,40.6663,40.695,4000.0
2015-01-13 12:10:00,42.57,42.58,42.53,42.56,41400.0,40.6663,40.6759,40.6281,40.6568,41400.0
2015-01-13 12:20:00,42.56,42.56,42.46,42.51,26600.0,40.6568,40.6568,40.5613,40.609,26600.0
2015-01-13 12:30:00,42.51,42.52,42.47,42.5,16200.0,40.609,40.6186,40.5708,40.5995,16200.0
2015-01-13 12:40:00,42.49,42.49,42.43,42.46,56800.0,40.5899,40.5899,40.5326,40.5613,56800.0
2015-01-13 12:50:00,42.45,42.45,42.42,42.45,8800.0,40.5517,40.5517,40.523,40.5517,8800.0
2015-01-13 13:00:00,42.45,42.55,42.44,42.55,66200.0,40.5517,40.6472,40.5422,40.6472,66200.0
2015-01-13 13:10:00,42.54,42.57,42.51,42.55,13800.0,40.6377,40.6663,40.609,40.6472,13800.0
2015-01-13 13:20:00,42.54,42.54,42.32,42.33,21400.0,40.6377,40.6377,40.4275,40.4371,21400.0
2015-01-13 13:30:00,42.33,42.33,42.18,42.18,28400.0,40.4371,40.4371,40.2938,40.2938,28400.0
2015-01-13 13:40:00,42.16,42.17,42.08,42.08,25800.0,40.2747,40.2842,40.1983,40.1983,25800.0
2015-01-13 13:50:00,42.1,42.1,41.9,42.01,25600.0,40.2174,40.2174,40.0263,40.1314,25600.0
2015-01-13 14:00:00,42.02,42.02,41.85,41.88,24800.0,40.1409,40.1409,39.9785,40.0072,24800.0
2015-01-13 14:10:00,41.88,41.93,41.78,41.9,78800.0,40.0072,40.055,39.9117,40.0263,78800.0
2015-01-13 14:20:00,41.91,42.01,41.89,42.01,61800.0,40.0359,40.1314,40.0167,40.1314,61800.0
2015-01-13 14:30:00,42.02,42.16,42.02,42.15,40400.0,40.1409,40.2747,40.1409,40.2651,40400.0
2015-01-13 14:40:00,42.16,42.27,42.16,42.26,49000.0,40.2747,40.3798,40.2747,40.3702,49000.0
2015-01-13 14:50:00,42.25,42.32,42.14,42.14,20000.0,40.3606,40.4275,40.2556,40.2556,20000.0
2015-01-13 15:00:00,42.13,42.2,42.06,42.08,34000.0,40.246,40.3129,40.1791,40.1983,34000.0
2015-01-13 15:10:00,42.06,42.31,42.04,42.28,34400.0,40.1791,40.418,40.16,40.3893,34400.0
2015-01-13 15:20:00,42.26,42.32,42.23,42.24,27800.0,40.3702,40.4275,40.3415,40.3511,27800.0
2015-01-13 15:30:00,42.22,42.59,42.21,42.52,68200.0,40.332,40.6854,40.3224,40.6186,68200.0
2015-01-13 15:40:00,42.52,42.57,42.49,42.51,123400.0,40.6186,40.6663,40.5899,40.609,123400.0
2015-01-13 15:50:00,42.51,42.52,42.41,42.49,106200.0,40.609,40.6186,40.5135,40.5899,106200.0
2015-01-14 09:30:00,41.88,42.04,41.85,42.02,47600.0,40.0072,40.16,39.9785,40.1409,47600.0
2015-01-14 09:40:00,42.05,42.28,42.04,42.28,46800.0,40.1696,40.3893,40.16,40.3893,46800.0
2015-01-14 09:50:00,42.29,42.4,42.19,42.23,67600.0,40.3989,40.5039,40.3033,40.3415,67600.0
2015-01-14 10:00:00,42.21,42.59,42.2,42.57,24200.0,40.3224,40.6854,40.3129,40.6663,24200.0
2015-01-14 10:10:00,42.58,42.7,42.35,42.41,29000.0,40.6759,40.7905,40.4562,40.5135,29000.0
2015-01-14 10:20:00,42.37,42.52,42.37,42.48,35800.0,40.4753,40.6186,40.4753,40.5804,35800.0
2015-01-14 10:30:00,42.48,42.48,42.25,42.33,28000.0,40.5804,40.5804,40.3606,40.4371,28000.0
2015-01-14 10:40:00,42.3,42.38,42.25,42.33,27200.0,40.4084,40.4848,40.3606,40.4371,27200.0
2015-01-14 10:50:00,42.34,42.38,42.21,42.33,18000.0,40.4466,40.4848,40.3224,40.4371,18000.0
2015-01-14 11:00:00,42.33,42.33,42.12,42.12,14800.0,40.4371,40.4371,40.2365,40.2365,14800.0
2015-01-14 11:10:00,42.13,42.16,42.02,42.02,16200.0,40.246,40.2747,40.1409,40.1409,16200.0
2015-01-14 11:20:00,42.01,42.04,41.99,41.99,11800.0,40.1314,40.16,40.1123,40.1123,11800.0
2015-01-14 11:30:00,42.0,42.09,41.96,42.09,11200.0,40.1218,40.2078,40.0836,40.2078,11200.0
2015-01-14 11:40:00,42.1,42.21,42.1,42.21,50600.0,40.2174,40.3224,40.2174,40.3224,50600.0
2015-01-14 11:50:00,42.2,42.2,42.06,42.06,26600.0,40.3129,40.3129,40.1791,40.1791,26600.0
2015-01-14 12:00:00,42.05,42.1,42.02,42.02,8800.0,40.1696,40.2174,40.1409,40.1409,8800.0
2015-01-14 12:10:00,42.02,42.05,41.98,42.02,10000.0,40.1409,40.1696,40.1027,40.1409,10000.0
2015-01-14 12:20:00,42.02,42.17,42.02,42.13,65400.0,40.1409,40.2842,40.1409,40.246,65400.0
2015-01-14 12:30:00,42.13,42.15,42.09,42.13,15000.0,40.246,40.2651,40.2078,40.246,15000.0
2015-01-14 12:40:00,42.14,42.16,42.01,42.03,24600.0,40.2556,40.2747,40.1314,40.1505,24600.0
2015-01-14 12:50:00,42.03,42.05,41.99,42.02,14800.0,40.1505,40.1696,40.1123,40.1409,14800.0
2015-01-14 13:00:00,42.02,42.05,41.98,41.98,13000.0,40.1409,40.1696,40.1027,40.1027,13000.0
2015-01-14 13:10:00,42.0,42.06,41.95,42.06,13600.0,40.1218,40.1791,40.0741,40.1791,13600.0
2015-01-14 13:20:00,42.06,42.06,41.96,41.99,50800.0,40.1791,40.1791,40.0836,40.1123,50800.0
2015-01-14 13:30:00,41.99,42.01,41.96,41.98,20600.0,40.1123,40.1314,40.0836,40.1027,20600.0
2015-01-14 13:40:00,41.96,42.04,41.92,42.03,21400.0,40.0836,40.16,40.0454,40.1505,21400.0
2015-01-14 13:50:00,42.06,42.06,41.99,42.02,11400.0,40.1791,40.1791,40.1123,40.1409,11400.0
2015-01-14 14:00:00,42.02,42.11,42.02,42.07,17000.0,40.1409,40.2269,40.1409,40.1887,17000.0
2015-01-14 14:10:00,42.04,42.21,42.04,42.21,19000.0,40.16,40.3224,40.16,40.3224,19000.0
2015-01-14 14:20:00,42.22,42.22,42.15,42.2,15800.0,40.332,40.332,40.2651,40.3129,15800.0
2015-01-14 14:30:00,42.2,42.29,42.17,42.25,21800.0,40.3129,40.3989,40.2842,40.3606,21800.0
2015-01-14 14:40:00,42.27,42.29,42.19,42.19,15800.0,40.3798,40.3989,40.3033,40.3033,15800.0
2015-01-14 14:50:00,42.17,42.17,42.09,42.12,14600.0,40.2842,40.2842,40.2078,40.2365,14600.0
2015-01-14 15:00:00,42.1,42.16,42.1,42.1,34400.0,40.2174,40.2747,40.2174,40.2174,34400.0
2015-01-14 15:10:00,42.1,42.28,42.08,42.27,26000.0,40.2174,40.3893,40.1983,40.3798,26000.0
2015-01-14 15:20:00,42.26,42.32,42.24,42.31,53000.0,40.3702,40.4275,40.3511,40.418,53000.0
2015-01-14 15:30:00,42.3,42.32,42.23,42.31,71400.0,40.4084,40.4275,40.3415,40.418,71400.0
2015-01-14 15:40:00,42.31,42.43,42.31,42.34,54600.0,40.418,40.5326,40.418,40.4466,54600.0
2015-01-14 15:50:00,42.34,42.38,42.27,42.35,147600.0,40.4466,40.4848,40.3798,40.4562,147600.0
2015-01-15 09:30:00,43.3,43.3,42.98,43.06,90200.0,41.3637,41.3637,41.058,41.1344,90200.0
2015-01-15 09:40:00,43.07,43.07,42.82,42.84,47600.0,41.144,41.144,40.9052,40.9243,47600.0
2015-01-15 09:50:00,42.82,42.85,42.63,42.69,43600.0,40.9052,40.9338,40.7237,40.781,43600.0
2015-01-15 10:00:00,42.67,42.67,42.49,42.54,113200.0,40.7619,40.7619,40.5899,40.6377,113200.0
2015-01-15 10:10:00,42.52,42.62,42.38,42.59,59400.0,40.6186,40.7141,40.4848,40.6854,59400.0
2015-01-15 10:20:00,42.6,42.74,42.57,42.74,27000.0,40.695,40.8287,40.6663,40.8287,27000.0
2015-01-15 10:30:00,42.76,42.91,42.76,42.81,27200.0,40.8478,40.9911,40.8478,40.8956,27200.0
2015-01-15 10:40:00,42.81,42.81,42.63,42.7,27800.0,40.8956,40.8956,40.7237,40.7905,27800.0
2015-01-15 10:50:00,42.7,42.74,42.58,42.58,28400.0,40.7905,40.8287,40.6759,40.6759,28400.0
2015-01-15 11:00:00,42.58,42.65,42.44,42.45,32200.0,40.6759,40.7428,40.5422,40.5517,32200.0
2015-01-15 11:10:00,42.44,42.5,42.4,42.41,35800.0,40.5422,40.5995,40.5039,40.5135,35800.0
2015-01-15 11:20:00,42.4,42.4,42.29,42.3,31600.0,40.5039,40.5039,40.3989,40.4084,31600.0
2015-01-15 11:30:00,42.3,42.38,42.24,42.24,22800.0,40.4084,40.4848,40.3511,40.3511,22800.0
2015-01-15 11:40:00,42.24,42.43,42.24,42.41,24600.0,40.3511,40.5326,40.3511,40.5135,24600.0
2015-01-15 11:50:00,42.41,42.41,42.35,42.4,23000.0,40.5135,40.5135,40.4562,40.5039,23000.0
2015-01-15 12:00:00,42.41,42.43,42.37,42.42,82400.0,40.5135,40.5326,40.4753,40.523,82400.0
2015-01-15 12:10:00,42.42,42.42,42.29,42.29,81600.0,40.523,40.523,40.3989,40.3989,81600.0
2015-01-15 12:20:00,42.29,42.35,42.25,42.34,28400.0,40.3989,40.4562,40.3606,40.4466,28400.0
2015-01-15 12:30:00,42.33,42.34,42.17,42.18,20400.0,40.4371,40.4466,40.2842,40.2938,20400.0
2015-01-15 12:40:00,42.17,42.17,41.99,42.06,20400.0,40.2842,40.2842,40.1123,40.1791,20400.0
2015-01-15 12:50:00,42.04,42.19,42.04,42.19,20000.0,40.16,40.3033,40.16,40.3033,20000.0
2015-01-15 13:00:00,42.19,42.28,42.17,42.19,36000.0,40.3033,40.3893,40.2842,40.3033,36000.0
2015-01-15 13:10:00,42.19,42.33,42.15,42.33,33200.0,40.3033,40.4371,40.2651,40.4371,33200.0
2015-01-15 13:20:00,42.33,42.35,42.18,42.19,34800.0,40.4371,40.4562,40.2938,40.3033,34800.0
2015-01-15 13:30:00,42.18,42.21,42.15,42.16,33800.0,40.2938,40.3224,40.2651,40.2747,33800.0
2015-01-15 13:40:00,42.15,42.38,42.15,42.35,125200.0,40.2651,40.4848,40.2651,40.4562,125200.0
2015-01-15 13:50:00,42.37,42.5,42.37,42.47,51200.0,40.4753,40.5995,40.4753,40.5708,51200.0
2015-01-15 14:00:00,42.48,42.57,42.44,42.55,76600.0,40.5804,40.6663,40.5422,40.6472,76600.0
2015-01-15 14:10:00,42.55,42.59,42.39,42.46,99600.0,40.6472,40.6854,40.4944,40.5613,99600.0
2015-01-15 14:20:00,42.45,42.51,42.37,42.49,46400.0,40.5517,40.609,40.4753,40.5899,46400.0
2015-01-15 14:30:00,42.48,42.61,42.44,42.61,34400.0,40.5804,40.7045,40.5422,40.7045,34400.0
2015-01-15 14:40:00,42.61,42.62,42.52,42.54,41600.0,40.7045,40.7141,40.6186,40.6377,41600.0
2015-01-15 14:50:00,42.56,42.57,42.49,42.56,56200.0,40.6568,40.6663,40.5899,40.6568,56200.0
2015-01-15 15:00:00,42.56,42.59,42.49,42.52,41800.0,40.6568,40.6854,40.5899,40.6186,41800.0
2015-01-15 15:10:00,42.54,42.58,42.35,42.38,60000.0,40.6377,40.6759,40.4562,40.4848,60000.0
2015-01-15 15:20:00,42.38,42.45,42.3,42.45,47600.0,40.4848,40.5517,40.4084,40.5517,47600.0
2015-01-15 15:30:00,42.46,42.49,42.4,42.44,69400.0,40.5613,40.5899,40.5039,40.5422,69400.0
2015-01-15 15:40:00,42.44,42.55,42.43,42.47,100800.0,40.5422,40.6472,40.5326,40.5708,100800.0
2015-01-15 15:50:00,42.47,42.47,42.34,42.37,163600.0,40.5708,40.5708,40.4466,40.4753,163600.0
2015-01-16 09:30:00,42.38,42.74,42.17,42.64,38000.0,40.4848,40.8287,40.2842,40.7332,38000.0
2015-01-16 09:40:00,42.64,42.71,42.49,42.59,38400.0,40.7332,40.8001,40.5899,40.6854,38400.0
2015-01-16 09:50:00,42.56,42.59,42.43,42.48,78400.0,40.6568,40.6854,40.5326,40.5804,78400.0
2015-01-16 10:00:00,42.47,42.69,42.47,42.52,28400.0,40.5708,40.781,40.5708,40.6186,28400.0
2015-01-16 10:10:00,42.52,42.54,42.24,42.35,26000.0,40.6186,40.6377,40.3511,40.4562,26000.0
2015-01-16 10:20:00,42.35,42.68,42.34,42.68,40200.0,40.4562,40.7714,40.4466,40.7714,40200.0
2015-01-16 10:30:00,42.68,42.7,42.49,42.54,23000.0,40.7714,40.7905,40.5899,40.6377,23000.0
2015-01-16 10:40:00,42.51,42.64,42.49,42.63,41800.0,40.609,40.7332,40.5899,40.7237,41800.0
2015-01-16 10:50:00,42.62,42.88,42.62,42.83,33200.0,40.7141,40.9625,40.7141,40.9147,33200.0
2015-01-16 11:00:00,42.82,42.91,42.7,42.7,50600.0,40.9052,40.9911,40.7905,40.7905,50600.0
2015-01-16 11:10:00,42.7,42.81,42.65,42.81,17000.0,40.7905,40.8956,40.7428,40.8956,17000.0
2015-01-16 11:20:00,42.79,42.87,42.62,42.62,54400.0,40.8765,40.9529,40.7141,40.7141,54400.0
2015-01-16 11:30:00,42.63,42.8,42.6,42.8,13400.0,40.7237,40.8861,40.695,40.8861,13400.0
2015-01-16 11:40:00,42.81,42.85,42.77,42.81,23800.0,40.8956,40.9338,40.8574,40.8956,23800.0
2015-01-16 11:50:00,42.8,42.9,42.77,42.82,24800.0,40.8861,40.9816,40.8574,40.9052,24800.0
2015-01-16 12:00:00,42.82,42.91,42.77,42.81,45000.0,40.9052,40.9911,40.8574,40.8956,45000.0
2015-01-16 12:10:00,42.81,42.95,42.8,42.92,25800.0,40.8956,41.0293,40.8861,41.0007,25800.0
2015-01-16 12:20:00,42.93,43.02,42.88,42.98,34200.0,41.0102,41.0962,40.9625,41.058,34200.0
2015-01-16 12:30:00,42.96,43.02,42.93,42.96,39800.0,41.0389,41.0962,41.0102,41.0389,39800.0
2015-01-16 12:40:00,42.96,43.02,42.94,42.96,13600.0,41.0389,41.0962,41.0198,41.0389,13600.0
2015-01-16 12:50:00,42.95,43.01,42.89,42.9,14600.0,41.0293,41.0867,40.972,40.9816,14600.0
2015-01-16 13:00:00,42.91,42.91,42.77,42.82,26400.0,40.9911,40.9911,40.8574,40.9052,26400.0
2015-01-16 13:10:00,42.81,42.88,42.81,42.84,10200.0,40.8956,40.9625,40.8956,40.9243,10200.0
2015-01-16 13:20:00,42.84,42.84,42.73,42.76,13800.0,40.9243,40.9243,40.8192,40.8478,13800.0
2015-01-16 13:30:00,42.76,42.87,42.76,42.87,10800.0,40.8478,40.9529,40.8478,40.9529,10800.0
2015-01-16 13:40:00,42.87,42.93,42.8,42.91,17200.0,40.9529,41.0102,40.8861,40.9911,17200.0
2015-01-16 13:50:00,42.92,42.95,42.89,42.9,17400.0,41.0007,41.0293,40.972,40.9816,17400.0
2015-01-16 14:00:00,42.9,42.96,42.9,42.96,21800.0,40.9816,41.0389,40.9816,41.0389,21800.0
2015-01-16 14:10:00,42.96,42.99,42.91,42.94,12800.0,41.0389,41.0676,40.9911,41.0198,12800.0
2015-01-16 14:20:00,42.92,43.02,42.92,42.96,23200.0,41.0007,41.0962,41.0007,41.0389,23200.0
2015-01-16 14:30:00,42.96,42.97,42.93,42.94,21600.0,41.0389,41.0485,41.0102,41.0198,21600.0
2015-01-16 14:40:00,42.93,43.07,42.93,43.07,31000.0,41.0102,41.144,41.0102,41.144,31000.0
2015-01-16 14:50:00,43.07,43.26,43.07,43.25,58000.0,41.144,41.3255,41.144,41.3159,58000.0
2015-01-16 15:00:00,43.25,43.27,43.21,43.25,53600.0,41.3159,41.335,41.2777,41.3159,53600.0
2015-01-16 15:10:00,43.24,43.35,43.22,43.34,63600.0,41.3064,41.4115,41.2873,41.4019,63600.0
2015-01-16 15:20:00,43.34,43.42,43.33,43.38,67800.0,41.4019,41.4783,41.3924,41.4401,67800.0
2015-01-16 15:30:00,43.38,43.51,43.37,43.51,62400.0,41.4401,41.5643,41.4306,41.5643,62400.0
2015-01-16 15:40:00,43.52,43.68,43.49,43.66,134600.0,41.5739,41.7267,41.5452,41.7076,134600.0
2015-01-16 15:50:00,43.66,43.91,43.6,43.82,356000.0,41.7076,41.9464,41.6503,41.8604,356000.0
2015-01-20 09:30:00,43.94,44.25,43.81,43.92,34000.0,41.9751,42.2712,41.8509,41.956,34000.0
2015-01-20 09:40:00,43.98,43.98,43.56,43.56,32800.0,42.0133,42.0133,41.6121,41.6121,32800.0
2015-01-20 09:50:00,43.53,43.53,43.38,43.41,12600.0,41.5834,41.5834,41.4401,41.4688,12600.0
2015-01-20 10:00:00,43.42,43.45,43.27,43.43,46400.0,41.4783,41.507,41.335,41.4879,46400.0
2015-01-20 10:10:00,43.44,43.49,43.27,43.32,35800.0,41.4974,41.5452,41.335,41.3828,35800.0
2015-01-20 10:20:00,43.31,43.46,43.27,43.41,12400.0,41.3732,41.5165,41.335,41.4688,12400.0
2015-01-20 10:30:00,43.42,43.43,43.24,43.24,16200.0,41.4783,41.4879,41.3064,41.3064,16200.0
2015-01-20 10:40:00,43.21,43.21,43.08,43.15,12200.0,41.2777,41.2777,41.1535,41.2204,12200.0
2015-01-20 10:50:00,43.16,43.16,43.05,43.09,37400.0,41.23,41.23,41.1249,41.1631,37400.0
2015-01-20 11:00:00,43.09,43.1,42.98,43.06,43600.0,41.1631,41.1726,41.058,41.1344,43600.0
2015-01-20 11:10:00,43.08,43.15,43.06,43.12,18400.0,41.1535,41.2204,41.1344,41.1917,18400.0
2015-01-20 11:20:00,43.12,43.14,43.07,43.14,21600.0,41.1917,41.2108,41.144,41.2108,21600.0
2015-01-20 11:30:00,43.12,43.13,42.96,43.0,16200.0,41.1917,41.2013,41.0389,41.0771,16200.0
2015-01-20 11:40:00,42.97,42.97,42.79,42.82,15800.0,41.0485,41.0485,40.8765,40.9052,15800.0
2015-01-20 11:50:00,42.83,42.98,42.81,42.98,23000.0,40.9147,41.058,40.8956,41.058,23000.0
2015-01-20 12:00:00,42.99,43.1,42.98,43.1,13000.0,41.0676,41.1726,41.058,41.1726,13000.0
2015-01-20 12:10:00,43.1,43.15,43.08,43.13,30800.0,41.1726,41.2204,41.1535,41.2013,30800.0
2015-01-20 12:20:00,43.13,43.15,43.06,43.15,22400.0,41.2013,41.2204,41.1344,41.2204,22400.0
2015-01-20 12:30:00,43.14,43.15,43.03,43.06,22000.0,41.2108,41.2204,41.1058,41.1344,22000.0
2015-01-20 12:40:00,43.06,43.07,43.04,43.05,8600.0,41.1344,41.144,41.1153,41.1249,8600.0
2015-01-20 12:50:00,43.02,43.03,42.98,42.99,15000.0,41.0962,41.1058,41.058,41.0676,15000.0
2015-01-20 13:00:00,42.98,43.01,42.95,42.95,8800.0,41.058,41.0867,41.0293,41.0293,8800.0
2015-01-20 13:10:00,42.95,43.02,42.94,42.94,10800.0,41.0293,41.0962,41.0198,41.0198,10800.0
2015-01-20 13:20:00,42.96,43.15,42.96,43.13,30000.0,41.0389,41.2204,41.0389,41.2013,30000.0
2015-01-20 13:30:00,43.13,43.15,43.06,43.07,15200.0,41.2013,41.2204,41.1344,41.144,15200.0
2015-01-20 13:40:00,43.06,43.1,43.02,43.07,13400.0,41.1344,41.1726,41.0962,41.144,13400.0
2015-01-20 13:50:00,43.1,43.1,43.05,43.09,37000.0,41.1726,41.1726,41.1249,41.1631,37000.0
2015-01-20 14:00:00,43.1,43.24,43.07,43.24,31000.0,41.1726,41.3064,41.144,41.3064,31000.0
2015-01-20 14:10:00,43.24,43.29,43.2,43.24,36600.0,41.3064,41.3541,41.2682,41.3064,36600.0
2015-01-20 14:20:00,43.24,43.27,43.23,43.24,43200.0,41.3064,41.335,41.2968,41.3064,43200.0
2015-01-20 14:30:00,43.24,43.43,43.24,43.4,26600.0,41.3064,41.4879,41.3064,41.4592,26600.0
2015-01-20 14:40:00,43.41,43.58,43.41,43.58,21400.0,41.4688,41.6312,41.4688,41.6312,21400.0
2015-01-20 14:50:00,43.6,43.63,43.59,43.62,36800.0,41.6503,41.6789,41.6407,41.6694,36800.0
2015-01-20 15:00:00,43.63,43.63,43.59,43.6,26400.0,41.6789,41.6789,41.6407,41.6503,26400.0
2015-01-20 15:10:00,43.6,43.68,43.57,43.67,36000.0,41.6503,41.7267,41.6216,41.7171,36000.0
2015-01-20 15:20:00,43.67,43.68,43.59,43.59,32400.0,41.7171,41.7267,41.6407,41.6407,32400.0
2015-01-20 15:30:00,43.59,43.63,43.56,43.57,36400.0,41.6407,41.6789,41.6121,41.6216,36400.0
2015-01-20 15:40:00,43.57,43.65,43.57,43.6,55600.0,41.6216,41.698,41.6216,41.6503,55600.0
2015-01-20 15:50:00,43.59,43.59,43.48,43.54,121200.0,41.6407,41.6407,41.5356,41.593,121200.0
2015-01-21 09:30:00,43.51,43.51,43.14,43.4,19000.0,41.5643,41.5643,41.2108,41.4592,19000.0
2015-01-21 09:40:00,43.64,43.75,43.26,43.35,17000.0,41.6885,41.7936,41.3255,41.4115,17000.0
2015-01-21 09:50:00,43.33,43.53,43.27,43.31,15800.0,41.3924,41.5834,41.335,41.3732,15800.0
2015-01-21 10:00:00,43.38,43.47,43.32,43.37,11200.0,41.4401,41.5261,41.3828,41.4306,11200.0
2015-01-21 10:10:00,43.31,43.46,43.29,43.46,14200.0,41.3732,41.5165,41.3541,41.5165,14200.0
2015-01-21 10:20:00,43.46,43.49,43.4,43.45,29800.0,41.5165,41.5452,41.4592,41.507,29800.0
2015-01-21 10:30:00,43.43,43.46,43.34,43.38,10800.0,41.4879,41.5165,41.4019,41.4401,10800.0
2015-01-21 10:40:00,43.38,43.45,43.33,43.45,15200.0,41.4401,41.507,41.3924,41.507,15200.0
2015-01-21 10:50:00,43.46,43.55,43.46,43.55,33400.0,41.5165,41.6025,41.5165,41.6025,33400.0
2015-01-21 11:00:00,43.55,43.58,43.51,43.52,23200.0,41.6025,41.6312,41.5643,41.5739,23200.0
2015-01-21 11:10:00,43.52,43.56,43.52,43.55,7000.0,41.5739,41.6121,41.5739,41.6025,7000.0
2015-01-21 11:20:00,43.55,43.56,43.51,43.53,24400.0,41.6025,41.6121,41.5643,41.5834,24400.0
2015-01-21 11:30:00,43.55,43.57,43.49,43.51,22200.0,41.6025,41.6216,41.5452,41.5643,22200.0
2015-01-21 11:40:00,43.49,43.51,43.45,43.51,24400.0,41.5452,41.5643,41.507,41.5643,24400.0
2015-01-21 11:50:00,43.52,43.52,43.46,43.51,19200.0,41.5739,41.5739,41.5165,41.5643,19200.0
2015-01-21 12:00:00,43.48,43.51,43.48,43.51,21000.0,41.5356,41.5643,41.5356,41.5643,21000.0
2015-01-21 12:10:00,43.51,43.52,43.49,43.51,12000.0,41.5643,41.5739,41.5452,41.5643,12000.0
2015-01-21 12:20:00,43.52,43.54,43.51,43.54,20200.0,41.5739,41.593,41.5643,41.593,20200.0
2015-01-21 12:30:00,43.55,43.57,43.49,43.53,25400.0,41.6025,41.6216,41.5452,41.5834,25400.0
2015-01-21 12:40:00,43.52,43.52,43.49,43.52,12000.0,41.5739,41.5739,41.5452,41.5739,12000.0
2015-01-21 12:50:00,43.52,43.52,43.38,43.41,27000.0,41.5739,41.5739,41.4401,41.4688,27000.0
2015-01-21 13:00:00,43.4,43.4,43.31,43.33,18000.0,41.4592,41.4592,41.3732,41.3924,18000.0
2015-01-21 13:10:00,43.32,43.34,43.27,43.32,33400.0,41.3828,41.4019,41.335,41.3828,33400.0
2015-01-21 13:20:00,43.33,43.36,43.29,43.3,31000.0,41.3924,41.421,41.3541,41.3637,31000.0
2015-01-21 13:30:00,43.29,43.32,43.25,43.31,14400.0,41.3541,41.3828,41.3159,41.3732,14400.0
2015-01-21 13:40:00,43.32,43.35,43.29,43.29,33800.0,41.3828,41.4115,41.3541,41.3541,33800.0
2015-01-21 13:50:00,43.3,43.3,43.15,43.18,21400.0,41.3637,41.3637,41.2204,41.2491,21400.0
2015-01-21 14:00:00,43.19,43.21,43.15,43.19,16400.0,41.2586,41.2777,41.2204,41.2586,16400.0
2015-01-21 14:10:00,43.16,43.23,43.13,43.2,20800.0,41.23,41.2968,41.2013,41.2682,20800.0
2015-01-21 14:20:00,43.19,43.21,43.15,43.18,8000.0,41.2586,41.2777,41.2204,41.2491,8000.0
2015-01-21 14:30:00,43.19,43.2,43.13,43.13,13800.0,41.2586,41.2682,41.2013,41.2013,13800.0
2015-01-21 14:40:00,43.14,43.25,43.13,43.24,19600.0,41.2108,41.3159,41.2013,41.3064,19600.0
2015-01-21 14:50:00,43.24,43.3,43.23,43.3,15600.0,41.3064,41.3637,41.2968,41.3637,15600.0
2015-01-21 15:00:00,43.29,43.3,43.19,43.19,15000.0,41.3541,41.3637,41.2586,41.2586,15000.0
2015-01-21 15:10:00,43.19,43.3,43.13,43.29,21400.0,41.2586,41.3637,41.2013,41.3541,21400.0
2015-01-21 15:20:00,43.28,43.28,43.22,43.22,15800.0,41.3446,41.3446,41.2873,41.2873,15800.0
2015-01-21 15:30:00,43.22,43.3,43.22,43.29,18800.0,41.2873,41.3637,41.2873,41.3541,18800.0
2015-01-21 15:40:00,43.28,43.35,43.26,43.34,46200.0,41.3446,41.4115,41.3255,41.4019,46200.0
2015-01-21 15:50:00,43.33,43.34,43.3,43.32,50400.0,41.3924,41.4019,41.3637,41.3828,50400.0
2015-01-22 09:30:00,43.66,43.66,43.27,43.29,10800.0,41.7076,41.7076,41.335,41.3541,10800.0
2015-01-22 09:40:00,43.23,43.23,42.82,42.99,30400.0,41.2968,41.2968,40.9052,41.0676,30400.0
2015-01-22 09:50:00,43.05,43.29,43.04,43.2,13200.0,41.1249,41.3541,41.1153,41.2682,13200.0
2015-01-22 10:00:00,43.22,43.42,43.22,43.39,16400.0,41.2873,41.4783,41.2873,41.4497,16400.0
2015-01-22 10:10:00,43.39,43.65,43.36,43.58,34800.0,41.4497,41.698,41.421,41.6312,34800.0
2015-01-22 10:20:00,43.57,43.71,43.57,43.6,21800.0,41.6216,41.7554,41.6216,41.6503,21800.0
2015-01-22 10:30:00,43.62,43.64,43.52,43.62,31200.0,41.6694,41.6885,41.5739,41.6694,31200.0
2015-01-22 10:40:00,43.62,43.81,43.62,43.76,21000.0,41.6694,41.8509,41.6694,41.8031,21000.0
2015-01-22 10:50:00,43.76,43.85,43.76,43.82,27600.0,41.8031,41.8891,41.8031,41.8604,27600.0
2015-01-22 11:00:00,43.84,43.84,43.7,43.71,17800.0,41.8795,41.8795,41.7458,41.7554,17800.0
2015-01-22 11:10:00,43.69,43.74,43.64,43.71,34600.0,41.7363,41.784,41.6885,41.7554,34600.0
2015-01-22 11:20:00,43.73,43.85,43.73,43.77,17600.0,41.7745,41.8891,41.7745,41.8127,17600.0
2015-01-22 11:30:00,43.77,43.8,43.67,43.67,25400.0,41.8127,41.8413,41.7171,41.7171,25400.0
2015-01-22 11:40:00,43.66,43.68,43.62,43.63,8800.0,41.7076,41.7267,41.6694,41.6789,8800.0
2015-01-22 11:50:00,43.63,43.66,43.53,43.64,13000.0,41.6789,41.7076,41.5834,41.6885,13000.0
2015-01-22 12:00:00,43.67,43.68,43.6,43.64,10000.0,41.7171,41.7267,41.6503,41.6885,10000.0
2015-01-22 12:10:00,43.64,43.68,43.6,43.65,10400.0,41.6885,41.7267,41.6503,41.698,10400.0
2015-01-22 12:20:00,43.67,43.74,43.65,43.7,12400.0,41.7171,41.784,41.698,41.7458,12400.0
2015-01-22 12:30:00,43.7,43.71,43.63,43.63,9800.0,41.7458,41.7554,41.6789,41.6789,9800.0
2015-01-22 12:40:00,43.63,43.71,43.63,43.69,8200.0,41.6789,41.7554,41.6789,41.7363,8200.0
2015-01-22 12:50:00,43.7,43.71,43.6,43.63,12200.0,41.7458,41.7554,41.6503,41.6789,12200.0
2015-01-22 13:00:00,43.65,43.73,43.65,43.71,6000.0,41.698,41.7745,41.698,41.7554,6000.0
2015-01-22 13:10:00,43.73,43.73,43.61,43.61,11200.0,41.7745,41.7745,41.6598,41.6598,11200.0
2015-01-22 13:20:00,43.61,43.67,43.61,43.61,4400.0,41.6598,41.7171,41.6598,41.6598,4400.0
2015-01-22 13:30:00,43.62,43.68,43.6,43.64,13800.0,41.6694,41.7267,41.6503,41.6885,13800.0
2015-01-22 13:40:00,43.65,43.71,43.65,43.7,18200.0,41.698,41.7554,41.698,41.7458,18200.0
2015-01-22 13:50:00,43.73,43.76,43.71,43.74,12800.0,41.7745,41.8031,41.7554,41.784,12800.0
2015-01-22 14:00:00,43.74,43.8,43.73,43.74,14800.0,41.784,41.8413,41.7745,41.784,14800.0
2015-01-22 14:10:00,43.74,43.85,43.74,43.85,19800.0,41.784,41.8891,41.784,41.8891,19800.0
2015-01-22 14:20:00,43.85,43.85,43.8,43.84,7200.0,41.8891,41.8891,41.8413,41.8795,7200.0
2015-01-22 14:30:00,43.84,43.98,43.84,43.98,8200.0,41.8795,42.0133,41.8795,42.0133,8200.0
2015-01-22 14:40:00,43.97,44.06,43.92,44.03,20800.0,42.0037,42.0897,41.956,42.061,20800.0
2015-01-22 14:50:00,44.01,44.1,44.01,44.06,15800.0,42.0419,42.1279,42.0419,42.0897,15800.0
2015-01-22 15:00:00,44.07,44.14,44.06,44.07,23000.0,42.0993,42.1661,42.0897,42.0993,23000.0
2015-01-22 15:10:00,44.08,44.12,44.02,44.12,22000.0,42.1088,42.147,42.0515,42.147,22000.0
2015-01-22 15:20:00,44.1,44.12,43.98,44.04,27200.0,42.1279,42.147,42.0133,42.0706,27200.0
2015-01-22 15:30:00,44.05,44.08,44.04,44.07,19400.0,42.0802,42.1088,42.0706,42.0993,19400.0
2015-01-22 15:40:00,44.07,44.12,44.05,44.08,46000.0,42.0993,42.147,42.0802,42.1088,46000.0
2015-01-22 15:50:00,44.08,44.19,44.05,44.19,167200.0,42.1088,42.2139,42.0802,42.2139,167200.0
2015-01-23 09:30:00,44.07,44.21,44.05,44.05,20200.0,42.0993,42.233,42.0802,42.0802,20200.0
2015-01-23 09:40:00,44.05,44.18,43.96,44.03,22400.0,42.0802,42.2043,41.9942,42.061,22400.0
2015-01-23 09:50:00,44.02,44.1,43.93,44.01,44000.0,42.0515,42.1279,41.9655,42.0419,44000.0
2015-01-23 10:00:00,44.01,44.29,43.99,44.2,18600.0,42.0419,42.3094,42.0228,42.2234,18600.0
2015-01-23 10:10:00,44.13,44.22,44.01,44.13,41800.0,42.1566,42.2426,42.0419,42.1566,41800.0
2015-01-23 10:20:00,44.13,44.22,44.12,44.18,49400.0,42.1566,42.2426,42.147,42.2043,49400.0
2015-01-23 10:30:00,44.17,44.17,43.85,43.85,68400.0,42.1948,42.1948,41.8891,41.8891,68400.0
2015-01-23 10:40:00,43.87,43.94,43.87,43.94,20800.0,41.9082,41.9751,41.9082,41.9751,20800.0
2015-01-23 10:50:00,43.96,44.15,43.93,44.12,19000.0,41.9942,42.1757,41.9655,42.147,19000.0
2015-01-23 11:00:00,44.13,44.24,44.13,44.19,14400.0,42.1566,42.2617,42.1566,42.2139,14400.0
2015-01-23 11:10:00,44.21,44.23,44.16,44.17,16600.0,42.233,42.2521,42.1852,42.1948,16600.0
2015-01-23 11:20:00,44.17,44.2,44.1,44.13,25600.0,42.1948,42.2234,42.1279,42.1566,25600.0
2015-01-23 11:30:00,44.1,44.1,44.01,44.02,15400.0,42.1279,42.1279,42.0419,42.0515,15400.0
2015-01-23 11:40:00,44.0,44.0,43.95,43.99,13000.0,42.0324,42.0324,41.9846,42.0228,13000.0
2015-01-23 11:50:00,43.98,44.02,43.93,43.96,18200.0,42.0133,42.0515,41.9655,41.9942,18200.0
2015-01-23 12:00:00,43.96,44.02,43.96,44.01,11200.0,41.9942,42.0515,41.9942,42.0419,11200.0
2015-01-23 12:10:00,44.02,44.16,44.02,44.1,16800.0,42.0515,42.1852,42.0515,42.1279,16800.0
2015-01-23 12:20:00,44.1,44.21,44.09,44.21,36600.0,42.1279,42.233,42.1184,42.233,36600.0
2015-01-23 12:30:00,44.21,44.25,44.18,44.19,14200.0,42.233,42.2712,42.2043,42.2139,14200.0
2015-01-23 12:40:00,44.19,44.19,44.18,44.19,6800.0,42.2139,42.2139,42.2043,42.2139,6800.0
2015-01-23 12:50:00,44.19,44.21,44.06,44.07,18600.0,42.2139,42.233,42.0897,42.0993,18600.0
2015-01-23 13:00:00,44.06,44.06,44.02,44.04,9000.0,42.0897,42.0897,42.0515,42.0706,9000.0
2015-01-23 13:10:00,44.04,44.05,43.96,43.96,12400.0,42.0706,42.0802,41.9942,41.9942,12400.0
2015-01-23 13:20:00,43.97,44.01,43.95,44.01,13800.0,42.0037,42.0419,41.9846,42.0419,13800.0
2015-01-23 13:30:00,44.02,44.09,44.02,44.08,12000.0,42.0515,42.1184,42.0515,42.1088,12000.0
2015-01-23 13:40:00,44.08,44.15,44.08,44.15,8200.0,42.1088,42.1757,42.1088,42.1757,8200.0
2015-01-23 13:50:00,44.15,44.24,44.12,44.22,136800.0,42.1757,42.2617,42.147,42.2426,136800.0
2015-01-23 14:00:00,44.22,44.38,44.2,44.35,56000.0,42.2426,42.3954,42.2234,42.3667,56000.0
2015-01-23 14:10:00,44.35,44.4,44.32,44.36,22800.0,42.3667,42.4145,42.3381,42.3763,22800.0
2015-01-23 14:20:00,44.37,44.4,44.29,44.35,18200.0,42.3858,42.4145,42.3094,42.3667,18200.0
2015-01-23 14:30:00,44.35,44.38,44.29,44.29,12800.0,42.3667,42.3954,42.3094,42.3094,12800.0
2015-01-23 14:40:00,44.29,44.34,44.24,44.26,21800.0,42.3094,42.3572,42.2617,42.2808,21800.0
2015-01-23 14:50:00,44.26,44.27,44.19,44.19,15200.0,42.2808,42.2903,42.2139,42.2139,15200.0
2015-01-23 15:00:00,44.18,44.22,44.16,44.18,10200.0,42.2043,42.2426,42.1852,42.2043,10200.0
2015-01-23 15:10:00,44.18,44.21,44.13,44.18,10400.0,42.2043,42.233,42.1566,42.2043,10400.0
2015-01-23 15:20:00,44.18,44.18,44.13,44.17,13600.0,42.2043,42.2043,42.1566,42.1948,13600.0
2015-01-23 15:30:00,44.17,44.17,44.1,44.1,29800.0,42.1948,42.1948,42.1279,42.1279,29800.0
2015-01-23 15:40:00,44.1,44.22,44.08,44.1,39000.0,42.1279,42.2426,42.1088,42.1279,39000.0
2015-01-23 15:50:00,44.1,44.16,44.02,44.16,82800.0,42.1279,42.1852,42.0515,42.1852,82800.0
2015-01-26 09:30:00,44.0,44.25,43.74,43.8,21000.0,42.0324,42.2712,41.784,41.8413,21000.0
2015-01-26 09:40:00,43.73,43.79,43.49,43.67,65600.0,41.7745,41.8318,41.5452,41.7171,65600.0
2015-01-26 09:50:00,43.63,43.87,43.63,43.87,25400.0,41.6789,41.9082,41.6789,41.9082,25400.0
2015-01-26 10:00:00,43.89,44.16,43.87,44.12,31600.0,41.9273,42.1852,41.9082,42.147,31600.0
2015-01-26 10:10:00,44.13,44.13,43.79,43.82,17600.0,42.1566,42.1566,41.8318,41.8604,17600.0
2015-01-26 10:20:00,43.81,43.88,43.76,43.85,16200.0,41.8509,41.9178,41.8031,41.8891,16200.0
2015-01-26 10:30:00,43.83,43.9,43.77,43.9,13000.0,41.87,41.9369,41.8127,41.9369,13000.0
2015-01-26 10:40:00,43.9,43.99,43.89,43.93,16200.0,41.9369,42.0228,41.9273,41.9655,16200.0
2015-01-26 10:50:00,43.93,43.98,43.88,43.92,15600.0,41.9655,42.0133,41.9178,41.956,15600.0
2015-01-26 11:00:00,43.9,43.94,43.84,43.9,13600.0,41.9369,41.9751,41.8795,41.9369,13600.0
2015-01-26 11:10:00,43.9,43.91,43.81,43.85,14400.0,41.9369,41.9464,41.8509,41.8891,14400.0
2015-01-26 11:20:00,43.83,43.88,43.78,43.79,12400.0,41.87,41.9178,41.8222,41.8318,12400.0
2015-01-26 11:30:00,43.8,43.83,43.76,43.8,17600.0,41.8413,41.87,41.8031,41.8413,17600.0
2015-01-26 11:40:00,43.78,43.84,43.78,43.84,9200.0,41.8222,41.8795,41.8222,41.8795,9200.0
2015-01-26 11:50:00,43.85,44.02,43.84,44.02,20000.0,41.8891,42.0515,41.8795,42.0515,20000.0
2015-01-26 12:00:00,44.04,44.06,43.99,44.06,16000.0,42.0706,42.0897,42.0228,42.0897,16000.0
2015-01-26 12:10:00,44.06,44.13,44.06,44.11,15400.0,42.0897,42.1566,42.0897,42.1375,15400.0
2015-01-26 12:20:00,44.13,44.16,44.1,44.11,10800.0,42.1566,42.1852,42.1279,42.1375,10800.0
2015-01-26 12:30:00,44.12,44.12,44.04,44.07,11600.0,42.147,42.147,42.0706,42.0993,11600.0
2015-01-26 12:40:00,44.07,44.1,44.05,44.05,7600.0,42.0993,42.1279,42.0802,42.0802,7600.0
2015-01-26 12:50:00,44.05,44.1,44.04,44.1,10400.0,42.0802,42.1279,42.0706,42.1279,10400.0
2015-01-26 13:00:00,44.1,44.12,44.06,44.09,11600.0,42.1279,42.147,42.0897,42.1184,11600.0
2015-01-26 13:10:00,44.09,44.14,44.06,44.13,21600.0,42.1184,42.1661,42.0897,42.1566,21600.0
2015-01-26 13:20:00,44.12,44.12,44.06,44.12,14200.0,42.147,42.147,42.0897,42.147,14200.0
2015-01-26 13:30:00,44.11,44.17,44.11,44.14,11800.0,42.1375,42.1948,42.1375,42.1661,11800.0
2015-01-26 13:40:00,44.13,44.27,44.13,44.27,13000.0,42.1566,42.2903,42.1566,42.2903,13000.0
2015-01-26 13:50:00,44.28,44.28,44.23,44.26,7000.0,42.2999,42.2999,42.2521,42.2808,7000.0
2015-01-26 14:00:00,44.26,44.31,44.26,44.31,18400.0,42.2808,42.3285,42.2808,42.3285,18400.0
2015-01-26 14:10:00,44.3,44.32,44.27,44.32,16600.0,42.319,42.3381,42.2903,42.3381,16600.0
2015-01-26 14:20:00,44.33,44.36,44.32,44.35,11800.0,42.3476,42.3763,42.3381,42.3667,11800.0
2015-01-26 14:30:00,44.35,44.38,44.34,44.35,18200.0,42.3667,42.3954,42.3572,42.3667,18200.0
2015-01-26 14:40:00,44.38,44.38,44.29,44.33,23000.0,42.3954,42.3954,42.3094,42.3476,23000.0
2015-01-26 14:50:00,44.33,44.38,44.31,44.35,41600.0,42.3476,42.3954,42.3285,42.3667,41600.0
2015-01-26 15:00:00,44.34,44.35,44.31,44.34,17600.0,42.3572,42.3667,42.3285,42.3572,17600.0
2015-01-26 15:10:00,44.34,44.39,44.31,44.35,79600.0,42.3572,42.405,42.3285,42.3667,79600.0
2015-01-26 15:20:00,44.35,44.44,44.35,44.38,23800.0,42.3667,42.4527,42.3667,42.3954,23800.0
2015-01-26 15:30:00,44.38,44.38,44.32,44.37,20200.0,42.3954,42.3954,42.3381,42.3858,20200.0
2015-01-26 15:40:00,44.36,44.36,44.29,44.31,27200.0,42.3763,42.3763,42.3094,42.3285,27200.0
2015-01-26 15:50:00,44.31,44.44,44.31,44.44,74000.0,42.3285,42.4527,42.3285,42.4527,74000.0
2015-01-27 09:30:00,43.8,43.92,43.63,43.92,18000.0,41.8413,41.956,41.6789,41.956,18000.0
2015-01-27 09:40:00,43.99,44.0,43.66,43.7,19600.0,42.0228,42.0324,41.7076,41.7458,19600.0
2015-01-27 09:50:00,43.69,43.77,43.63,43.77,51400.0,41.7363,41.8127,41.6789,41.8127,51400.0
2015-01-27 10:00:00,43.78,43.96,43.77,43.84,9600.0,41.8222,41.9942,41.8127,41.8795,9600.0
2015-01-27 10:10:00,43.88,43.91,43.79,43.88,43200.0,41.9178,41.9464,41.8318,41.9178,43200.0
2015-01-27 10:20:00,43.88,43.9,43.77,43.77,141400.0,41.9178,41.9369,41.8127,41.8127,141400.0
2015-01-27 10:30:00,43.76,43.83,43.7,43.73,122400.0,41.8031,41.87,41.7458,41.7745,122400.0
2015-01-27 10:40:00,43.74,43.77,43.7,43.75,24200.0,41.784,41.8127,41.7458,41.7936,24200.0
2015-01-27 10:50:00,43.73,43.82,43.72,43.82,15600.0,41.7745,41.8604,41.7649,41.8604,15600.0
2015-01-27 11:00:00,43.81,43.94,43.77,43.94,11000.0,41.8509,41.9751,41.8127,41.9751,11000.0
2015-01-27 11:10:00,43.95,44.12,43.95,44.06,23000.0,41.9846,42.147,41.9846,42.0897,23000.0
2015-01-27 11:20:00,44.06,44.08,43.88,43.99,15000.0,42.0897,42.1088,41.9178,42.0228,15000.0
2015-01-27 11:30:00,43.99,44.06,43.97,44.01,17000.0,42.0228,42.0897,42.0037,42.0419,17000.0
2015-01-27 11:40:00,43.99,44.08,43.98,44.08,12600.0,42.0228,42.1088,42.0133,42.1088,12600.0
2015-01-27 11:50:00,44.09,44.16,44.05,44.07,20000.0,42.1184,42.1852,42.0802,42.0993,20000.0
2015-01-27 12:00:00,44.05,44.13,44.04,44.1,13800.0,42.0802,42.1566,42.0706,42.1279,13800.0
2015-01-27 12:10:00,44.13,44.13,44.09,44.1,12000.0,42.1566,42.1566,42.1184,42.1279,12000.0
2015-01-27 12:20:00,44.1,44.25,44.1,44.23,10600.0,42.1279,42.2712,42.1279,42.2521,10600.0
2015-01-27 12:30:00,44.26,44.28,44.23,44.27,18000.0,42.2808,42.2999,42.2521,42.2903,18000.0
2015-01-27 12:40:00,44.27,44.31,44.24,44.24,16400.0,42.2903,42.3285,42.2617,42.2617,16400.0
2015-01-27 12:50:00,44.25,44.29,44.21,44.25,10800.0,42.2712,42.3094,42.233,42.2712,10800.0
2015-01-27 13:00:00,44.28,44.29,44.15,44.21,24200.0,42.2999,42.3094,42.1757,42.233,24200.0
2015-01-27 13:10:00,44.2,44.24,44.18,44.22,13400.0,42.2234,42.2617,42.2043,42.2426,13400.0
2015-01-27 13:20:00,44.22,44.24,44.15,44.19,20800.0,42.2426,42.2617,42.1757,42.2139,20800.0
2015-01-27 13:30:00,44.2,44.2,44.14,44.14,26800.0,42.2234,42.2234,42.1661,42.1661,26800.0
2015-01-27 13:40:00,44.16,44.2,44.14,44.15,24000.0,42.1852,42.2234,42.1661,42.1757,24000.0
2015-01-27 13:50:00,44.13,44.15,44.07,44.07,8400.0,42.1566,42.1757,42.0993,42.0993,8400.0
2015-01-27 14:00:00,44.08,44.1,44.06,44.06,18000.0,42.1088,42.1279,42.0897,42.0897,18000.0
2015-01-27 14:10:00,44.09,44.09,44.04,44.06,21600.0,42.1184,42.1184,42.0706,42.0897,21600.0
2015-01-27 14:20:00,44.1,44.22,44.1,44.21,20000.0,42.1279,42.2426,42.1279,42.233,20000.0
2015-01-27 14:30:00,44.2,44.2,44.09,44.13,19200.0,42.2234,42.2234,42.1184,42.1566,19200.0
2015-01-27 14:40:00,44.13,44.16,44.09,44.15,91000.0,42.1566,42.1852,42.1184,42.1757,91000.0
2015-01-27 14:50:00,44.15,44.19,44.01,44.02,71400.0,42.1757,42.2139,42.0419,42.0515,71400.0
2015-01-27 15:00:00,44.04,44.12,44.03,44.1,23200.0,42.0706,42.147,42.061,42.1279,23200.0
2015-01-27 15:10:00,44.13,44.16,44.08,44.09,49400.0,42.1566,42.1852,42.1088,42.1184,49400.0
2015-01-27 15:20:00,44.1,44.1,43.98,44.01,32800.0,42.1279,42.1279,42.0133,42.0419,32800.0
2015-01-27 15:30:00,44.01,44.05,43.97,44.0,39400.0,42.0419,42.0802,42.0037,42.0324,39400.0
2015-01-27 15:40:00,43.99,44.04,43.94,44.01,70000.0,42.0228,42.0706,41.9751,42.0419,70000.0
2015-01-27 15:50:00,44.01,44.05,43.96,44.03,131800.0,42.0419,42.0802,41.9942,42.061,131800.0
2015-01-28 09:30:00,44.27,44.42,44.08,44.18,22000.0,42.2903,42.4336,42.1088,42.2043,22000.0
2015-01-28 09:40:00,44.19,44.22,44.03,44.13,21600.0,42.2139,42.2426,42.061,42.1566,21600.0
2015-01-28 09:50:00,44.08,44.16,44.02,44.07,26800.0,42.1088,42.1852,42.0515,42.0993,26800.0
2015-01-28 10:00:00,44.1,44.18,44.03,44.16,26800.0,42.1279,42.2043,42.061,42.1852,26800.0
2015-01-28 10:10:00,44.13,44.26,44.13,44.2,53800.0,42.1566,42.2808,42.1566,42.2234,53800.0
2015-01-28 10:20:00,44.23,44.29,44.19,44.25,39000.0,42.2521,42.3094,42.2139,42.2712,39000.0
2015-01-28 10:30:00,44.2,44.29,44.08,44.12,42200.0,42.2234,42.3094,42.1088,42.147,42200.0
2015-01-28 10:40:00,44.13,44.13,43.95,43.95,41600.0,42.1566,42.1566,41.9846,41.9846,41600.0
2015-01-28 10:50:00,43.95,43.96,43.77,43.81,40400.0,41.9846,41.9942,41.8127,41.8509,40400.0
2015-01-28 11:00:00,43.81,43.82,43.72,43.74,59200.0,41.8509,41.8604,41.7649,41.784,59200.0
2015-01-28 11:10:00,43.74,43.75,43.56,43.57,14600.0,41.784,41.7936,41.6121,41.6216,14600.0
2015-01-28 11:20:00,43.58,43.78,43.56,43.75,50800.0,41.6312,41.8222,41.6121,41.7936,50800.0
2015-01-28 11:30:00,43.73,43.76,43.73,43.74,20200.0,41.7745,41.8031,41.7745,41.784,20200.0
2015-01-28 11:40:00,43.74,43.79,43.73,43.77,21800.0,41.784,41.8318,41.7745,41.8127,21800.0
2015-01-28 11:50:00,43.77,43.77,43.72,43.75,111600.0,41.8127,41.8127,41.7649,41.7936,111600.0
2015-01-28 12:00:00,43.77,43.81,43.74,43.8,25200.0,41.8127,41.8509,41.784,41.8413,25200.0
2015-01-28 12:10:00,43.79,43.84,43.74,43.84,22200.0,41.8318,41.8795,41.784,41.8795,22200.0
2015-01-28 12:20:00,43.85,43.91,43.85,43.88,23000.0,41.8891,41.9464,41.8891,41.9178,23000.0
2015-01-28 12:30:00,43.88,43.88,43.76,43.76,11800.0,41.9178,41.9178,41.8031,41.8031,11800.0
2015-01-28 12:40:00,43.76,43.84,43.74,43.84,19400.0,41.8031,41.8795,41.784,41.8795,19400.0
2015-01-28 12:50:00,43.85,43.85,43.79,43.79,14800.0,41.8891,41.8891,41.8318,41.8318,14800.0
2015-01-28 13:00:00,43.77,43.8,43.74,43.79,11000.0,41.8127,41.8413,41.784,41.8318,11000.0
2015-01-28 13:10:00,43.79,43.79,43.72,43.76,29000.0,41.8318,41.8318,41.7649,41.8031,29000.0
2015-01-28 13:20:00,43.75,43.81,43.74,43.8,17200.0,41.7936,41.8509,41.784,41.8413,17200.0
2015-01-28 13:30:00,43.8,43.9,43.8,43.9,10800.0,41.8413,41.9369,41.8413,41.9369,10800.0
2015-01-28 13:40:00,43.9,43.92,43.88,43.9,9600.0,41.9369,41.956,41.9178,41.9369,9600.0
2015-01-28 13:50:00,43.9,43.93,43.74,43.77,63800.0,41.9369,41.9655,41.784,41.8127,63800.0
2015-01-28 14:00:00,43.75,43.95,43.75,43.79,52600.0,41.7936,41.9846,41.7936,41.8318,52600.0
2015-01-28 14:10:00,43.78,44.06,43.75,44.02,80000.0,41.8222,42.0897,41.7936,42.0515,80000.0
2015-01-28 14:20:00,44.03,44.09,43.77,43.85,10600.0,42.061,42.1184,41.8127,41.8891,10600.0
2015-01-28 14:30:00,43.81,43.94,43.76,43.91,37200.0,41.8509,41.9751,41.8031,41.9464,37200.0
2015-01-28 14:40:00,43.91,44.04,43.9,43.95,25200.0,41.9464,42.0706,41.9369,41.9846,25200.0
2015-01-28 14:50:00,43.9,44.07,43.89,44.01,12400.0,41.9369,42.0993,41.9273,42.0419,12400.0
2015-01-28 15:00:00,44.0,44.05,43.92,43.95,66800.0,42.0324,42.0802,41.956,41.9846,66800.0
2015-01-28 15:10:00,43.95,43.99,43.77,43.82,27600.0,41.9846,42.0228,41.8127,41.8604,27600.0
2015-01-28 15:20:00,43.8,43.83,43.74,43.77,55200.0,41.8413,41.87,41.784,41.8127,55200.0
2015-01-28 15:30:00,43.79,43.79,43.69,43.69,80800.0,41.8318,41.8318,41.7363,41.7363,80800.0
2015-01-28 15:40:00,43.67,43.72,43.56,43.67,65400.0,41.7171,41.7649,41.6121,41.7171,65400.0
2015-01-28 15:50:00,43.66,43.8,43.65,43.7,176400.0,41.7076,41.8413,41.698,41.7458,176400.0
2015-01-29 09:30:00,43.66,43.8,43.58,43.68,39000.0,41.7076,41.8413,41.6312,41.7267,39000.0
2015-01-29 09:40:00,43.68,43.68,43.42,43.49,30400.0,41.7267,41.7267,41.4783,41.5452,30400.0
2015-01-29 09:50:00,43.51,43.88,43.51,43.78,14000.0,41.5643,41.9178,41.5643,41.8222,14000.0
2015-01-29 10:00:00,43.78,43.88,43.7,43.7,18200.0,41.8222,41.9178,41.7458,41.7458,18200.0
2015-01-29 10:10:00,43.68,43.83,43.68,43.82,22800.0,41.7267,41.87,41.7267,41.8604,22800.0
2015-01-29 10:20:00,43.82,43.83,43.63,43.66,31600.0,41.8604,41.87,41.6789,41.7076,31600.0
2015-01-29 10:30:00,43.68,43.81,43.63,43.71,23600.0,41.7267,41.8509,41.6789,41.7554,23600.0
2015-01-29 10:40:00,43.73,43.73,43.48,43.57,15800.0,41.7745,41.7745,41.5356,41.6216,15800.0
2015-01-29 10:50:00,43.6,43.73,43.56,43.73,17000.0,41.6503,41.7745,41.6121,41.7745,17000.0
2015-01-29 11:00:00,43.72,43.72,43.56,43.65,23000.0,41.7649,41.7649,41.6121,41.698,23000.0
2015-01-29 11:10:00,43.67,43.74,43.63,43.63,11200.0,41.7171,41.784,41.6789,41.6789,11200.0
2015-01-29 11:20:00,43.66,43.72,43.56,43.59,14200.0,41.7076,41.7649,41.6121,41.6407,14200.0
2015-01-29 11:30:00,43.62,43.72,43.61,43.71,15400.0,41.6694,41.7649,41.6598,41.7554,15400.0
2015-01-29 11:40:00,43.73,43.73,43.66,43.69,8200.0,41.7745,41.7745,41.7076,41.7363,8200.0
2015-01-29 11:50:00,43.67,43.77,43.66,43.66,13200.0,41.7171,41.8127,41.7076,41.7076,13200.0
2015-01-29 12:00:00,43.66,43.72,43.62,43.68,17400.0,41.7076,41.7649,41.6694,41.7267,17400.0
2015-01-29 12:10:00,43.69,43.71,43.64,43.69,17800.0,41.7363,41.7554,41.6885,41.7363,17800.0
2015-01-29 12:20:00,43.68,43.68,43.57,43.63,12200.0,41.7267,41.7267,41.6216,41.6789,12200.0
2015-01-29 12:30:00,43.62,43.65,43.6,43.63,14600.0,41.6694,41.698,41.6503,41.6789,14600.0
2015-01-29 12:40:00,43.63,43.63,43.55,43.63,9800.0,41.6789,41.6789,41.6025,41.6789,9800.0
2015-01-29 12:50:00,43.62,43.63,43.55,43.61,10600.0,41.6694,41.6789,41.6025,41.6598,10600.0
2015-01-29 13:00:00,43.6,43.61,43.55,43.57,5600.0,41.6503,41.6598,41.6025,41.6216,5600.0
2015-01-29 13:10:00,43.56,43.7,43.56,43.68,6400.0,41.6121,41.7458,41.6121,41.7267,6400.0
2015-01-29 13:20:00,43.69,43.8,43.69,43.79,7600.0,41.7363,41.8413,41.7363,41.8318,7600.0
2015-01-29 13:30:00,43.76,43.79,43.67,43.77,7600.0,41.8031,41.8318,41.7171,41.8127,7600.0
2015-01-29 13:40:00,43.8,43.88,43.77,43.88,8600.0,41.8413,41.9178,41.8127,41.9178,8600.0
2015-01-29 13:50:00,43.88,43.96,43.87,43.92,11800.0,41.9178,41.9942,41.9082,41.956,11800.0
2015-01-29 14:00:00,43.88,43.92,43.74,43.74,20400.0,41.9178,41.956,41.784,41.784,20400.0
2015-01-29 14:10:00,43.74,43.79,43.73,43.77,12000.0,41.784,41.8318,41.7745,41.8127,12000.0
2015-01-29 14:20:00,43.74,43.85,43.74,43.85,10200.0,41.784,41.8891,41.784,41.8891,10200.0
2015-01-29 14:30:00,43.88,43.97,43.84,43.96,32600.0,41.9178,42.0037,41.8795,41.9942,32600.0
2015-01-29 14:40:00,43.96,43.99,43.85,43.88,36000.0,41.9942,42.0228,41.8891,41.9178,36000.0
2015-01-29 14:50:00,43.8,43.88,43.8,43.88,8600.0,41.8413,41.9178,41.8413,41.9178,8600.0
2015-01-29 15:00:00,43.86,43.87,43.8,43.87,16800.0,41.8987,41.9082,41.8413,41.9082,16800.0
2015-01-29 15:10:00,43.87,43.88,43.79,43.88,21000.0,41.9082,41.9178,41.8318,41.9178,21000.0
2015-01-29 15:20:00,43.88,43.98,43.87,43.92,18600.0,41.9178,42.0133,41.9082,41.956,18600.0
2015-01-29 15:30:00,43.91,43.99,43.91,43.99,24400.0,41.9464,42.0228,41.9464,42.0228,24400.0
2015-01-29 15:40:00,44.01,44.02,43.85,43.87,31400.0,42.0419,42.0515,41.8891,41.9082,31400.0
2015-01-29 15:50:00,43.87,43.98,43.84,43.98,73000.0,41.9082,42.0133,41.8795,42.0133,73000.0
2015-01-30 09:30:00,43.92,44.05,43.75,44.04,36000.0,41.956,42.0802,41.7936,42.0706,36000.0
2015-01-30 09:40:00,43.98,44.2,43.97,44.06,12600.0,42.0133,42.2234,42.0037,42.0897,12600.0
2015-01-30 09:50:00,43.99,44.06,43.85,43.86,30000.0,42.0228,42.0897,41.8891,41.8987,30000.0
2015-01-30 10:00:00,43.86,43.93,43.68,43.68,25800.0,41.8987,41.9655,41.7267,41.7267,25800.0
2015-01-30 10:10:00,43.69,43.81,43.67,43.7,30600.0,41.7363,41.8509,41.7171,41.7458,30600.0
2015-01-30 10:20:00,43.65,43.75,43.57,43.75,27400.0,41.698,41.7936,41.6216,41.7936,27400.0
2015-01-30 10:30:00,43.72,43.76,43.58,43.7,21400.0,41.7649,41.8031,41.6312,41.7458,21400.0
2015-01-30 10:40:00,43.7,43.85,43.69,43.77,19000.0,41.7458,41.8891,41.7363,41.8127,19000.0
2015-01-30 10:50:00,43.77,43.78,43.6,43.67,19200.0,41.8127,41.8222,41.6503,41.7171,19200.0
2015-01-30 11:00:00,43.7,43.74,43.59,43.6,9600.0,41.7458,41.784,41.6407,41.6503,9600.0
2015-01-30 11:10:00,43.6,43.61,43.51,43.54,17200.0,41.6503,41.6598,41.5643,41.593,17200.0
2015-01-30 11:20:00,43.56,43.79,43.55,43.79,17800.0,41.6121,41.8318,41.6025,41.8318,17800.0
2015-01-30 11:30:00,43.74,43.79,43.73,43.74,9600.0,41.784,41.8318,41.7745,41.784,9600.0
2015-01-30 11:40:00,43.76,43.84,43.66,43.77,60400.0,41.8031,41.8795,41.7076,41.8127,60400.0
2015-01-30 11:50:00,43.77,43.88,43.67,43.85,10800.0,41.8127,41.9178,41.7171,41.8891,10800.0
2015-01-30 12:00:00,43.87,43.97,43.85,43.85,14800.0,41.9082,42.0037,41.8891,41.8891,14800.0
2015-01-30 12:10:00,43.86,43.99,43.85,43.9,22000.0,41.8987,42.0228,41.8891,41.9369,22000.0
2015-01-30 12:20:00,43.9,43.99,43.9,43.96,14000.0,41.9369,42.0228,41.9369,41.9942,14000.0
2015-01-30 12:30:00,43.97,43.97,43.85,43.85,16000.0,42.0037,42.0037,41.8891,41.8891,16000.0
2015-01-30 12:40:00,43.88,43.92,43.83,43.88,12400.0,41.9178,41.956,41.87,41.9178,12400.0
2015-01-30 12:50:00,43.87,43.88,43.75,43.77,15000.0,41.9082,41.9178,41.7936,41.8127,15000.0
2015-01-30 13:00:00,43.79,43.82,43.74,43.76,8600.0,41.8318,41.8604,41.784,41.8031,8600.0
2015-01-30 13:10:00,43.74,43.75,43.59,43.69,15400.0,41.784,41.7936,41.6407,41.7363,15400.0
2015-01-30 13:20:00,43.67,43.77,43.67,43.77,11000.0,41.7171,41.8127,41.7171,41.8127,11000.0
2015-01-30 13:30:00,43.75,43.82,43.75,43.81,20800.0,41.7936,41.8604,41.7936,41.8509,20800.0
2015-01-30 13:40:00,43.81,43.92,43.77,43.92,12200.0,41.8509,41.956,41.8127,41.956,12200.0
2015-01-30 13:50:00,43.95,43.96,43.87,43.88,14000.0,41.9846,41.9942,41.9082,41.9178,14000.0
2015-01-30 14:00:00,43.87,43.87,43.77,43.85,13000.0,41.9082,41.9082,41.8127,41.8891,13000.0
2015-01-30 14:10:00,43.85,43.93,43.84,43.93,26200.0,41.8891,41.9655,41.8795,41.9655,26200.0
2015-01-30 14:20:00,43.94,43.98,43.91,43.98,18800.0,41.9751,42.0133,41.9464,42.0133,18800.0
2015-01-30 14:30:00,43.98,44.05,43.91,43.93,60600.0,42.0133,42.0802,41.9464,41.9655,60600.0
2015-01-30 14:40:00,43.93,43.94,43.74,43.76,30200.0,41.9655,41.9751,41.784,41.8031,30200.0
2015-01-30 14:50:00,43.76,43.83,43.73,43.82,58200.0,41.8031,41.87,41.7745,41.8604,58200.0
2015-01-30 15:00:00,43.83,43.86,43.73,43.79,50400.0,41.87,41.8987,41.7745,41.8318,50400.0
2015-01-30 15:10:00,43.79,43.9,43.76,43.77,36200.0,41.8318,41.9369,41.8031,41.8127,36200.0
2015-01-30 15:20:00,43.76,43.88,43.7,43.87,50800.0,41.8031,41.9178,41.7458,41.9082,50800.0
2015-01-30 15:30:00,43.85,43.86,43.74,43.77,37400.0,41.8891,41.8987,41.784,41.8127,37400.0
2015-01-30 15:40:00,43.77,43.79,43.63,43.77,152000.0,41.8127,41.8318,41.6789,41.8127,152000.0
2015-01-30 15:50:00,43.76,43.76,43.65,43.66,147400.0,41.8031,41.8031,41.698,41.7076,147400.0
2015-02-02 09:30:00,43.8,43.84,43.57,43.63,51200.0,41.8413,41.8795,41.6216,41.6789,51200.0
2015-02-02 09:40:00,43.62,43.65,43.45,43.6,20800.0,41.6694,41.698,41.507,41.6503,20800.0
2015-02-02 09:50:00,43.52,43.54,43.3,43.3,23800.0,41.5739,41.593,41.3637,41.3637,23800.0
2015-02-02 10:00:00,43.27,43.32,43.14,43.2,46400.0,41.335,41.3828,41.2108,41.2682,46400.0
2015-02-02 10:10:00,43.24,43.49,43.18,43.47,30400.0,41.3064,41.5452,41.2491,41.5261,30400.0
2015-02-02 10:20:00,43.47,43.76,43.47,43.75,73600.0,41.5261,41.8031,41.5261,41.7936,73600.0
2015-02-02 10:30:00,43.74,43.82,43.64,43.82,56800.0,41.784,41.8604,41.6885,41.8604,56800.0
2015-02-02 10:40:00,43.83,43.87,43.75,43.78,15600.0,41.87,41.9082,41.7936,41.8222,15600.0
2015-02-02 10:50:00,43.77,43.95,43.74,43.82,15600.0,41.8127,41.9846,41.784,41.8604,15600.0
2015-02-02 11:00:00,43.82,43.96,43.82,43.92,76600.0,41.8604,41.9942,41.8604,41.956,76600.0
2015-02-02 11:10:00,43.93,44.01,43.88,43.9,13800.0,41.9655,42.0419,41.9178,41.9369,13800.0
2015-02-02 11:20:00,43.88,43.99,43.84,43.99,15000.0,41.9178,42.0228,41.8795,42.0228,15000.0
2015-02-02 11:30:00,43.99,44.19,43.96,44.15,20800.0,42.0228,42.2139,41.9942,42.1757,20800.0
2015-02-02 11:40:00,44.13,44.18,44.06,44.13,12600.0,42.1566,42.2043,42.0897,42.1566,12600.0
2015-02-02 11:50:00,44.12,44.13,43.96,43.99,13800.0,42.147,42.1566,41.9942,42.0228,13800.0
2015-02-02 12:00:00,44.02,44.03,43.87,43.87,16000.0,42.0515,42.061,41.9082,41.9082,16000.0
2015-02-02 12:10:00,43.87,43.92,43.81,43.92,12600.0,41.9082,41.956,41.8509,41.956,12600.0
2015-02-02 12:20:00,43.94,43.94,43.8,43.91,8400.0,41.9751,41.9751,41.8413,41.9464,8400.0
2015-02-02 12:30:00,43.93,43.93,43.81,43.88,13200.0,41.9655,41.9655,41.8509,41.9178,13200.0
2015-02-02 12:40:00,43.88,43.91,43.72,43.75,13000.0,41.9178,41.9464,41.7649,41.7936,13000.0
2015-02-02 12:50:00,43.74,43.84,43.71,43.77,14200.0,41.784,41.8795,41.7554,41.8127,14200.0
2015-02-02 13:00:00,43.76,43.81,43.73,43.74,6600.0,41.8031,41.8509,41.7745,41.784,6600.0
2015-02-02 13:10:00,43.8,43.85,43.75,43.8,6200.0,41.8413,41.8891,41.7936,41.8413,6200.0
2015-02-02 13:20:00,43.83,43.92,43.83,43.85,10200.0,41.87,41.956,41.87,41.8891,10200.0
2015-02-02 13:30:00,43.88,43.91,43.74,43.74,14000.0,41.9178,41.9464,41.784,41.784,14000.0
2015-02-02 13:40:00,43.74,43.78,43.7,43.74,11400.0,41.784,41.8222,41.7458,41.784,11400.0
2015-02-02 13:50:00,43.76,43.77,43.59,43.62,16200.0,41.8031,41.8127,41.6407,41.6694,16200.0
2015-02-02 14:00:00,43.6,43.83,43.6,43.78,15600.0,41.6503,41.87,41.6503,41.8222,15600.0
2015-02-02 14:10:00,43.77,43.91,43.77,43.91,11000.0,41.8127,41.9464,41.8127,41.9464,11000.0
2015-02-02 14:20:00,43.91,43.99,43.91,43.99,21800.0,41.9464,42.0228,41.9464,42.0228,21800.0
2015-02-02 14:30:00,43.97,43.99,43.82,43.85,13800.0,42.0037,42.0228,41.8604,41.8891,13800.0
2015-02-02 14:40:00,43.85,43.88,43.73,43.73,8600.0,41.8891,41.9178,41.7745,41.7745,8600.0
2015-02-02 14:50:00,43.76,43.86,43.74,43.76,15400.0,41.8031,41.8987,41.784,41.8031,15400.0
2015-02-02 15:00:00,43.76,43.79,43.74,43.79,15000.0,41.8031,41.8318,41.784,41.8318,15000.0
2015-02-02 15:10:00,43.82,43.92,43.82,43.85,29000.0,41.8604,41.956,41.8604,41.8891,29000.0
2015-02-02 15:20:00,43.85,43.96,43.85,43.93,17800.0,41.8891,41.9942,41.8891,41.9655,17800.0
2015-02-02 15:30:00,43.95,44.12,43.92,44.11,32800.0,41.9846,42.147,41.956,42.1375,32800.0
2015-02-02 15:40:00,44.13,44.32,44.13,44.25,59600.0,42.1566,42.3381,42.1566,42.2712,59600.0
2015-02-02 15:50:00,44.26,44.36,44.21,44.35,88400.0,42.2808,42.3763,42.233,42.3667,88400.0
2015-02-03 09:30:00,44.49,44.85,44.49,44.67,13200.0,42.5005,42.8444,42.5005,42.6724,13200.0
2015-02-03 09:40:00,44.59,44.92,44.57,44.84,11200.0,42.596,42.9113,42.5769,42.8348,11200.0
2015-02-03 09:50:00,44.85,44.99,44.71,44.95,28400.0,42.8444,42.9781,42.7106,42.9399,28400.0
2015-02-03 10:00:00,44.95,44.98,44.8,44.96,34800.0,42.9399,42.9686,42.7966,42.9495,34800.0
2015-02-03 10:10:00,44.93,44.94,44.86,44.94,16200.0,42.9208,42.9304,42.8539,42.9304,16200.0
2015-02-03 10:20:00,44.91,44.91,44.8,44.88,14000.0,42.9017,42.9017,42.7966,42.873,14000.0
2015-02-03 10:30:00,44.91,44.95,44.85,44.88,13200.0,42.9017,42.9399,42.8444,42.873,13200.0
2015-02-03 10:40:00,44.92,44.92,44.6,44.64,20400.0,42.9113,42.9113,42.6056,42.6438,20400.0
2015-02-03 10:50:00,44.63,44.66,44.49,44.5,8600.0,42.6342,42.6629,42.5005,42.51,8600.0
2015-02-03 11:00:00,44.46,44.69,44.46,44.68,5800.0,42.4718,42.6915,42.4718,42.682,5800.0
2015-02-03 11:10:00,44.67,44.7,44.59,44.7,8000.0,42.6724,42.7011,42.596,42.7011,8000.0
2015-02-03 11:20:00,44.65,44.66,44.53,44.53,5800.0,42.6533,42.6629,42.5387,42.5387,5800.0
2015-02-03 11:30:00,44.54,44.65,44.52,44.63,12800.0,42.5482,42.6533,42.5291,42.6342,12800.0
2015-02-03 11:40:00,44.61,44.7,44.55,44.6,19600.0,42.6151,42.7011,42.5578,42.6056,19600.0
2015-02-03 11:50:00,44.62,44.62,44.45,44.45,6600.0,42.6247,42.6247,42.4623,42.4623,6600.0
2015-02-03 12:00:00,44.46,44.49,44.39,44.47,29200.0,42.4718,42.5005,42.405,42.4814,29200.0
2015-02-03 12:10:00,44.45,44.51,44.44,44.44,6400.0,42.4623,42.5196,42.4527,42.4527,6400.0
2015-02-03 12:20:00,44.46,44.48,44.41,44.47,5600.0,42.4718,42.4909,42.4241,42.4814,5600.0
2015-02-03 12:30:00,44.44,44.44,44.38,44.38,8800.0,42.4527,42.4527,42.3954,42.3954,8800.0
2015-02-03 12:40:00,44.39,44.51,44.38,44.45,9400.0,42.405,42.5196,42.3954,42.4623,9400.0
2015-02-03 12:50:00,44.43,44.48,44.42,44.44,14000.0,42.4432,42.4909,42.4336,42.4527,14000.0
2015-02-03 13:00:00,44.45,44.47,44.42,44.44,12800.0,42.4623,42.4814,42.4336,42.4527,12800.0
2015-02-03 13:10:00,44.43,44.51,44.41,44.5,8800.0,42.4432,42.5196,42.4241,42.51,8800.0
2015-02-03 13:20:00,44.51,44.57,44.49,44.57,12200.0,42.5196,42.5769,42.5005,42.5769,12200.0
2015-02-03 13:30:00,44.56,44.6,44.49,44.49,24600.0,42.5673,42.6056,42.5005,42.5005,24600.0
2015-02-03 13:40:00,44.49,44.56,44.46,44.54,13600.0,42.5005,42.5673,42.4718,42.5482,13600.0
2015-02-03 13:50:00,44.52,44.62,44.48,44.6,14800.0,42.5291,42.6247,42.4909,42.6056,14800.0
2015-02-03 14:00:00,44.59,44.64,44.5,44.55,16600.0,42.596,42.6438,42.51,42.5578,16600.0
2015-02-03 14:10:00,44.53,44.54,44.44,44.44,8800.0,42.5387,42.5482,42.4527,42.4527,8800.0
2015-02-03 14:20:00,44.44,44.49,44.38,44.41,13400.0,42.4527,42.5005,42.3954,42.4241,13400.0
2015-02-03 14:30:00,44.42,44.44,44.36,44.4,19400.0,42.4336,42.4527,42.3763,42.4145,19400.0
2015-02-03 14:40:00,44.41,44.46,44.38,44.46,12800.0,42.4241,42.4718,42.3954,42.4718,12800.0
2015-02-03 14:50:00,44.46,44.49,44.45,44.48,13200.0,42.4718,42.5005,42.4623,42.4909,13200.0
2015-02-03 15:00:00,44.49,44.52,44.45,44.51,26000.0,42.5005,42.5291,42.4623,42.5196,26000.0
2015-02-03 15:10:00,44.49,44.58,44.47,44.58,27000.0,42.5005,42.5865,42.4814,42.5865,27000.0
2015-02-03 15:20:00,44.6,44.71,44.6,44.67,28600.0,42.6056,42.7106,42.6056,42.6724,28600.0
2015-02-03 15:30:00,44.67,44.69,44.62,44.66,14800.0,42.6724,42.6915,42.6247,42.6629,14800.0
2015-02-03 15:40:00,44.66,44.71,44.66,44.66,43200.0,42.6629,42.7106,42.6629,42.6629,43200.0
2015-02-03 15:50:00,44.66,44.79,44.66,44.79,88800.0,42.6629,42.7871,42.6629,42.7871,88800.0
2015-02-04 09:30:00,44.57,44.71,44.52,44.61,21400.0,42.5769,42.7106,42.5291,42.6151,21400.0
2015-02-04 09:40:00,44.62,44.94,44.61,44.8,13000.0,42.6247,42.9304,42.6151,42.7966,13000.0
2015-02-04 09:50:00,44.83,44.85,44.6,44.8,13800.0,42.8253,42.8444,42.6056,42.7966,13800.0
2015-02-04 10:00:00,44.77,44.93,44.65,44.69,13600.0,42.768,42.9208,42.6533,42.6915,13600.0
2015-02-04 10:10:00,44.66,44.81,44.65,44.7,9400.0,42.6629,42.8062,42.6533,42.7011,9400.0
2015-02-04 10:20:00,44.7,44.74,44.65,44.7,11800.0,42.7011,42.7393,42.6533,42.7011,11800.0
2015-02-04 10:30:00,44.65,44.77,44.6,44.64,11800.0,42.6533,42.768,42.6056,42.6438,11800.0
2015-02-04 10:40:00,44.69,44.78,44.69,44.74,6000.0,42.6915,42.7775,42.6915,42.7393,6000.0
2015-02-04 10:50:00,44.78,44.78,44.73,44.76,7200.0,42.7775,42.7775,42.7297,42.7584,7200.0
2015-02-04 11:00:00,44.69,44.74,44.67,44.72,8600.0,42.6915,42.7393,42.6724,42.7202,8600.0
2015-02-04 11:10:00,44.72,44.73,44.66,44.67,12400.0,42.7202,42.7297,42.6629,42.6724,12400.0
2015-02-04 11:20:00,44.67,44.8,44.67,44.79,12000.0,42.6724,42.7966,42.6724,42.7871,12000.0
2015-02-04 11:30:00,44.77,44.88,44.77,44.85,8400.0,42.768,42.873,42.768,42.8444,8400.0
2015-02-04 11:40:00,44.85,44.85,44.77,44.81,10400.0,42.8444,42.8444,42.768,42.8062,10400.0
2015-02-04 11:50:00,44.83,44.83,44.76,44.81,5000.0,42.8253,42.8253,42.7584,42.8062,5000.0
2015-02-04 12:00:00,44.81,44.83,44.79,44.81,15400.0,42.8062,42.8253,42.7871,42.8062,15400.0
2015-02-04 12:10:00,44.81,44.87,44.81,44.85,10200.0,42.8062,42.8635,42.8062,42.8444,10200.0
2015-02-04 12:20:00,44.85,44.87,44.79,44.79,18600.0,42.8444,42.8635,42.7871,42.7871,18600.0
2015-02-04 12:30:00,44.78,44.79,44.74,44.77,10400.0,42.7775,42.7871,42.7393,42.768,10400.0
2015-02-04 12:40:00,44.77,44.77,44.68,44.71,12200.0,42.768,42.768,42.682,42.7106,12200.0
2015-02-04 12:50:00,44.73,44.77,44.72,44.77,10200.0,42.7297,42.768,42.7202,42.768,10200.0
2015-02-04 13:00:00,44.77,44.81,44.76,44.81,6600.0,42.768,42.8062,42.7584,42.8062,6600.0
2015-02-04 13:10:00,44.83,44.83,44.78,44.79,8000.0,42.8253,42.8253,42.7775,42.7871,8000.0
2015-02-04 13:20:00,44.78,44.78,44.73,44.76,36200.0,42.7775,42.7775,42.7297,42.7584,36200.0
2015-02-04 13:30:00,44.74,44.77,44.69,44.69,10800.0,42.7393,42.768,42.6915,42.6915,10800.0
2015-02-04 13:40:00,44.7,44.72,44.64,44.69,11200.0,42.7011,42.7202,42.6438,42.6915,11200.0
2015-02-04 13:50:00,44.69,44.72,44.63,44.67,8800.0,42.6915,42.7202,42.6342,42.6724,8800.0
2015-02-04 14:00:00,44.66,44.71,44.61,44.61,10400.0,42.6629,42.7106,42.6151,42.6151,10400.0
2015-02-04 14:10:00,44.62,44.62,44.56,44.59,7200.0,42.6247,42.6247,42.5673,42.596,7200.0
2015-02-04 14:20:00,44.57,44.65,44.56,44.6,16600.0,42.5769,42.6533,42.5673,42.6056,16600.0
2015-02-04 14:30:00,44.61,44.63,44.58,44.63,17000.0,42.6151,42.6342,42.5865,42.6342,17000.0
2015-02-04 14:40:00,44.62,44.64,44.59,44.64,9200.0,42.6247,42.6438,42.596,42.6438,9200.0
2015-02-04 14:50:00,44.63,44.65,44.6,44.64,10200.0,42.6342,42.6533,42.6056,42.6438,10200.0
2015-02-04 15:00:00,44.65,44.71,44.61,44.68,18200.0,42.6533,42.7106,42.6151,42.682,18200.0
2015-02-04 15:10:00,44.68,44.77,44.68,44.73,16000.0,42.682,42.768,42.682,42.7297,16000.0
2015-02-04 15:20:00,44.73,44.77,44.71,44.77,14400.0,42.7297,42.768,42.7106,42.768,14400.0
2015-02-04 15:30:00,44.76,44.82,44.66,44.66,36000.0,42.7584,42.8157,42.6629,42.6629,36000.0
2015-02-04 15:40:00,44.66,44.68,44.34,44.46,46400.0,42.6629,42.682,42.3572,42.4718,46400.0
2015-02-04 15:50:00,44.48,44.53,44.41,44.5,72000.0,42.4909,42.5387,42.4241,42.51,72000.0
2015-02-05 09:30:00,44.73,44.92,44.62,44.8,13000.0,42.7297,42.9113,42.6247,42.7966,13000.0
2015-02-05 09:40:00,44.81,44.97,44.71,44.8,14000.0,42.8062,42.959,42.7106,42.7966,14000.0
2015-02-05 09:50:00,44.76,44.83,44.59,44.83,9600.0,42.7584,42.8253,42.596,42.8253,9600.0
2015-02-05 10:00:00,44.73,44.91,44.73,44.82,15000.0,42.7297,42.9017,42.7297,42.8157,15000.0
2015-02-05 10:10:00,44.83,44.96,44.79,44.96,16000.0,42.8253,42.9495,42.7871,42.9495,16000.0
2015-02-05 10:20:00,44.95,44.99,44.9,44.99,25800.0,42.9399,42.9781,42.8921,42.9781,25800.0
2015-02-05 10:30:00,44.97,45.0,44.95,44.98,14000.0,42.959,42.9877,42.9399,42.9686,14000.0
2015-02-05 10:40:00,44.97,44.99,44.96,44.98,17200.0,42.959,42.9781,42.9495,42.9686,17200.0
2015-02-05 10:50:00,44.98,44.99,44.96,44.97,18200.0,42.9686,42.9781,42.9495,42.959,18200.0
2015-02-05 11:00:00,44.97,44.99,44.91,44.98,38400.0,42.959,42.9781,42.9017,42.9686,38400.0
2015-02-05 11:10:00,44.98,45.0,44.9,44.93,21200.0,42.9686,42.9877,42.8921,42.9208,21200.0
2015-02-05 11:20:00,44.93,44.96,44.92,44.96,13400.0,42.9208,42.9495,42.9113,42.9495,13400.0
2015-02-05 11:30:00,44.96,44.99,44.95,44.99,11400.0,42.9495,42.9781,42.9399,42.9781,11400.0
2015-02-05 11:40:00,44.99,45.05,44.97,44.97,28400.0,42.9781,43.0354,42.959,42.959,28400.0
2015-02-05 11:50:00,44.96,44.99,44.91,44.93,16200.0,42.9495,42.9781,42.9017,42.9208,16200.0
2015-02-05 12:00:00,44.95,44.95,44.91,44.94,13800.0,42.9399,42.9399,42.9017,42.9304,13800.0
2015-02-05 12:10:00,44.94,45.01,44.94,45.0,16200.0,42.9304,42.9972,42.9304,42.9877,16200.0
2015-02-05 12:20:00,44.99,45.04,44.99,45.04,9800.0,42.9781,43.0259,42.9781,43.0259,9800.0
2015-02-05 12:30:00,45.04,45.13,45.04,45.1,15800.0,43.0259,43.1119,43.0259,43.0832,15800.0
2015-02-05 12:40:00,45.12,45.18,45.1,45.1,21600.0,43.1023,43.1596,43.0832,43.0832,21600.0
2015-02-05 12:50:00,45.12,45.16,45.09,45.16,37200.0,43.1023,43.1405,43.0736,43.1405,37200.0
2015-02-05 13:00:00,45.13,45.2,45.13,45.2,13000.0,43.1119,43.1787,43.1119,43.1787,13000.0
2015-02-05 13:10:00,45.2,45.35,45.2,45.34,17800.0,43.1787,43.322,43.1787,43.3125,17800.0
2015-02-05 13:20:00,45.34,45.38,45.32,45.36,12800.0,43.3125,43.3507,43.2934,43.3316,12800.0
2015-02-05 13:30:00,45.36,45.41,45.36,45.41,18200.0,43.3316,43.3793,43.3316,43.3793,18200.0
2015-02-05 13:40:00,45.4,45.43,45.38,45.42,15000.0,43.3698,43.3984,43.3507,43.3889,15000.0
2015-02-05 13:50:00,45.43,45.44,45.35,45.35,19400.0,43.3984,43.408,43.322,43.322,19400.0
2015-02-05 14:00:00,45.33,45.33,45.27,45.33,14800.0,43.3029,43.3029,43.2456,43.3029,14800.0
2015-02-05 14:10:00,45.33,45.4,45.32,45.38,19000.0,43.3029,43.3698,43.2934,43.3507,19000.0
2015-02-05 14:20:00,45.38,45.39,45.27,45.33,20000.0,43.3507,43.3602,43.2456,43.3029,20000.0
2015-02-05 14:30:00,45.32,45.35,45.25,45.26,17400.0,43.2934,43.322,43.2265,43.236,17400.0
2015-02-05 14:40:00,45.24,45.28,45.21,45.28,14600.0,43.2169,43.2552,43.1883,43.2552,14600.0
2015-02-05 14:50:00,45.27,45.27,45.2,45.26,21200.0,43.2456,43.2456,43.1787,43.236,21200.0
2015-02-05 15:00:00,45.26,45.27,45.2,45.26,9600.0,43.236,43.2456,43.1787,43.236,9600.0
2015-02-05 15:10:00,45.24,45.27,45.23,45.26,18200.0,43.2169,43.2456,43.2074,43.236,18200.0
2015-02-05 15:20:00,45.27,45.36,45.27,45.35,34200.0,43.2456,43.3316,43.2456,43.322,34200.0
2015-02-05 15:30:00,45.35,45.37,45.32,45.34,28600.0,43.322,43.3411,43.2934,43.3125,28600.0
2015-02-05 15:40:00,45.34,45.39,45.31,45.35,76600.0,43.3125,43.3602,43.2838,43.322,76600.0
2015-02-05 15:50:00,45.35,45.37,45.3,45.34,48200.0,43.322,43.3411,43.2743,43.3125,48200.0
2015-02-06 09:30:00,45.32,45.43,45.07,45.4,26600.0,43.2934,43.3984,43.0545,43.3698,26600.0
2015-02-06 09:40:00,45.42,45.47,45.22,45.32,15000.0,43.3889,43.4367,43.1978,43.2934,15000.0
2015-02-06 09:50:00,45.3,45.3,45.09,45.16,8400.0,43.2743,43.2743,43.0736,43.1405,8400.0
2015-02-06 10:00:00,45.19,45.32,45.16,45.3,5600.0,43.1692,43.2934,43.1405,43.2743,5600.0
2015-02-06 10:10:00,45.27,45.41,45.26,45.38,10400.0,43.2456,43.3793,43.236,43.3507,10400.0
2015-02-06 10:20:00,45.38,45.4,45.32,45.35,29600.0,43.3507,43.3698,43.2934,43.322,29600.0
2015-02-06 10:30:00,45.34,45.36,45.33,45.35,4000.0,43.3125,43.3316,43.3029,43.322,4000.0
2015-02-06 10:40:00,45.34,45.4,45.34,45.38,12800.0,43.3125,43.3698,43.3125,43.3507,12800.0
2015-02-06 10:50:00,45.35,45.35,45.27,45.27,6200.0,43.322,43.322,43.2456,43.2456,6200.0
2015-02-06 11:00:00,45.3,45.36,45.26,45.32,26200.0,43.2743,43.3316,43.236,43.2934,26200.0
2015-02-06 11:10:00,45.36,45.36,45.29,45.32,3800.0,43.3316,43.3316,43.2647,43.2934,3800.0
2015-02-06 11:20:00,45.29,45.33,45.26,45.32,7400.0,43.2647,43.3029,43.236,43.2934,7400.0
2015-02-06 11:30:00,45.3,45.34,45.25,45.27,5400.0,43.2743,43.3125,43.2265,43.2456,5400.0
2015-02-06 11:40:00,45.26,45.38,45.25,45.38,5600.0,43.236,43.3507,43.2265,43.3507,5600.0
2015-02-06 11:50:00,45.37,45.38,45.3,45.34,6400.0,43.3411,43.3507,43.2743,43.3125,6400.0
2015-02-06 12:00:00,45.34,45.34,45.24,45.27,14200.0,43.3125,43.3125,43.2169,43.2456,14200.0
2015-02-06 12:10:00,45.24,45.25,45.15,45.15,6400.0,43.2169,43.2265,43.131,43.131,6400.0
2015-02-06 12:20:00,45.15,45.17,45.1,45.11,10200.0,43.131,43.1501,43.0832,43.0928,10200.0
2015-02-06 12:30:00,45.14,45.18,45.13,45.13,4000.0,43.1214,43.1596,43.1119,43.1119,4000.0
2015-02-06 12:40:00,45.1,45.13,44.98,45.13,19600.0,43.0832,43.1119,42.9686,43.1119,19600.0
2015-02-06 12:50:00,45.13,45.3,45.12,45.26,14800.0,43.1119,43.2743,43.1023,43.236,14800.0
2015-02-06 13:00:00,45.24,45.26,45.18,45.2,3800.0,43.2169,43.236,43.1596,43.1787,3800.0
2015-02-06 13:10:00,45.2,45.2,45.1,45.1,7800.0,43.1787,43.1787,43.0832,43.0832,7800.0
2015-02-06 13:20:00,45.08,45.08,44.99,45.02,16200.0,43.0641,43.0641,42.9781,43.0068,16200.0
2015-02-06 13:30:00,45.04,45.06,44.99,45.02,6800.0,43.0259,43.045,42.9781,43.0068,6800.0
2015-02-06 13:40:00,45.06,45.12,45.03,45.07,8600.0,43.045,43.1023,43.0163,43.0545,8600.0
2015-02-06 13:50:00,45.06,45.08,45.05,45.06,4800.0,43.045,43.0641,43.0354,43.045,4800.0
2015-02-06 14:00:00,45.05,45.06,45.02,45.04,6400.0,43.0354,43.045,43.0068,43.0259,6400.0
2015-02-06 14:10:00,45.02,45.08,45.02,45.04,5400.0,43.0068,43.0641,43.0068,43.0259,5400.0
2015-02-06 14:20:00,45.03,45.12,45.0,45.1,57800.0,43.0163,43.1023,42.9877,43.0832,57800.0
2015-02-06 14:30:00,45.13,45.14,45.1,45.13,13400.0,43.1119,43.1214,43.0832,43.1119,13400.0
2015-02-06 14:40:00,45.13,45.13,45.05,45.07,10800.0,43.1119,43.1119,43.0354,43.0545,10800.0
2015-02-06 14:50:00,45.08,45.1,45.02,45.07,96800.0,43.0641,43.0832,43.0068,43.0545,96800.0
2015-02-06 15:00:00,45.08,45.09,44.99,45.09,11200.0,43.0641,43.0736,42.9781,43.0736,11200.0
2015-02-06 15:10:00,45.04,45.06,44.99,45.02,10600.0,43.0259,43.045,42.9781,43.0068,10600.0
2015-02-06 15:20:00,45.01,45.08,44.99,44.99,14600.0,42.9972,43.0641,42.9781,42.9781,14600.0
2015-02-06 15:30:00,44.99,45.08,44.99,45.07,25000.0,42.9781,43.0641,42.9781,43.0545,25000.0
2015-02-06 15:40:00,45.07,45.07,44.97,44.98,20800.0,43.0545,43.0545,42.959,42.9686,20800.0
2015-02-06 15:50:00,44.99,45.15,44.99,45.1,84400.0,42.9781,43.131,42.9781,43.0832,84400.0
2015-02-09 09:30:00,44.98,45.08,44.98,45.08,12200.0,42.9686,43.0641,42.9686,43.0641,12200.0
2015-02-09 09:40:00,45.06,45.17,44.88,44.95,25400.0,43.045,43.1501,42.873,42.9399,25400.0
2015-02-09 09:50:00,44.96,45.02,44.9,44.99,11000.0,42.9495,43.0068,42.8921,42.9781,11000.0
2015-02-09 10:00:00,45.02,45.08,44.83,44.84,10200.0,43.0068,43.0641,42.8253,42.8348,10200.0
2015-02-09 10:10:00,44.85,45.01,44.85,44.98,8200.0,42.8444,42.9972,42.8444,42.9686,8200.0
2015-02-09 10:20:00,44.95,44.95,44.87,44.87,3400.0,42.9399,42.9399,42.8635,42.8635,3400.0
2015-02-09 10:30:00,44.87,44.97,44.84,44.94,3200.0,42.8635,42.959,42.8348,42.9304,3200.0
2015-02-09 10:40:00,44.94,44.94,44.88,44.9,5800.0,42.9304,42.9304,42.873,42.8921,5800.0
2015-02-09 10:50:00,44.9,44.9,44.84,44.84,3600.0,42.8921,42.8921,42.8348,42.8348,3600.0
2015-02-09 11:00:00,44.84,44.91,44.82,44.85,26600.0,42.8348,42.9017,42.8157,42.8444,26600.0
2015-02-09 11:10:00,44.85,44.95,44.85,44.94,3000.0,42.8444,42.9399,42.8444,42.9304,3000.0
2015-02-09 11:20:00,44.95,44.99,44.94,44.96,4400.0,42.9399,42.9781,42.9304,42.9495,4400.0
2015-02-09 11:30:00,45.02,45.06,44.99,45.01,13800.0,43.0068,43.045,42.9781,42.9972,13800.0
2015-02-09 11:40:00,45.04,45.06,44.99,45.02,23400.0,43.0259,43.045,42.9781,43.0068,23400.0
2015-02-09 11:50:00,45.04,45.04,44.97,44.98,25200.0,43.0259,43.0259,42.959,42.9686,25200.0
2015-02-09 12:00:00,45.01,45.02,44.96,45.02,4000.0,42.9972,43.0068,42.9495,43.0068,4000.0
2015-02-09 12:10:00,45.04,45.05,45.01,45.02,26600.0,43.0259,43.0354,42.9972,43.0068,26600.0
2015-02-09 12:20:00,45.06,45.1,45.05,45.09,4600.0,43.045,43.0832,43.0354,43.0736,4600.0
2015-02-09 12:30:00,45.1,45.13,45.06,45.07,7800.0,43.0832,43.1119,43.045,43.0545,7800.0
2015-02-09 12:40:00,45.06,45.06,45.01,45.04,4200.0,43.045,43.045,42.9972,43.0259,4200.0
2015-02-09 12:50:00,45.06,45.06,45.01,45.01,2400.0,43.045,43.045,42.9972,42.9972,2400.0
2015-02-09 13:00:00,45.01,45.04,44.99,45.04,3200.0,42.9972,43.0259,42.9781,43.0259,3200.0
2015-02-09 13:10:00,45.04,45.05,45.02,45.04,2400.0,43.0259,43.0354,43.0068,43.0259,2400.0
2015-02-09 13:20:00,45.04,45.04,44.99,44.99,20400.0,43.0259,43.0259,42.9781,42.9781,20400.0
2015-02-09 13:30:00,44.99,45.0,44.92,44.92,4800.0,42.9781,42.9877,42.9113,42.9113,4800.0
2015-02-09 13:40:00,44.92,44.94,44.85,44.85,6800.0,42.9113,42.9304,42.8444,42.8444,6800.0
2015-02-09 13:50:00,44.87,44.87,44.82,44.82,6400.0,42.8635,42.8635,42.8157,42.8157,6400.0
2015-02-09 14:00:00,44.82,44.82,44.73,44.73,7000.0,42.8157,42.8157,42.7297,42.7297,7000.0
2015-02-09 14:10:00,44.73,44.77,44.7,44.7,20400.0,42.7297,42.768,42.7011,42.7011,20400.0
2015-02-09 14:20:00,44.71,44.77,44.71,44.77,4400.0,42.7106,42.768,42.7106,42.768,4400.0
2015-02-09 14:30:00,44.78,44.91,44.78,44.91,21000.0,42.7775,42.9017,42.7775,42.9017,21000.0
2015-02-09 14:40:00,44.88,44.93,44.85,44.85,16400.0,42.873,42.9208,42.8444,42.8444,16400.0
2015-02-09 14:50:00,44.86,44.9,44.85,44.88,4600.0,42.8539,42.8921,42.8444,42.873,4600.0
2015-02-09 15:00:00,44.85,44.85,44.77,44.79,5200.0,42.8444,42.8444,42.768,42.7871,5200.0
2015-02-09 15:10:00,44.83,44.85,44.8,44.8,6600.0,42.8253,42.8444,42.7966,42.7966,6600.0
2015-02-09 15:20:00,44.77,44.93,44.77,44.93,10800.0,42.768,42.9208,42.768,42.9208,10800.0
2015-02-09 15:30:00,44.91,44.91,44.83,44.85,6200.0,42.9017,42.9017,42.8253,42.8444,6200.0
2015-02-09 15:40:00,44.83,44.98,44.83,44.98,14800.0,42.8253,42.9686,42.8253,42.9686,14800.0
2015-02-09 15:50:00,44.96,44.97,44.88,44.9,30600.0,42.9495,42.959,42.873,42.8921,30600.0
2015-02-10 09:30:00,45.19,45.19,44.99,45.01,11400.0,43.1692,43.1692,42.9781,42.9972,11400.0
2015-02-10 09:40:00,45.05,45.07,44.95,45.07,16000.0,43.0354,43.0545,42.9399,43.0545,16000.0
2015-02-10 09:50:00,45.02,45.03,44.94,44.94,3200.0,43.0068,43.0163,42.9304,42.9304,3200.0
2015-02-10 10:00:00,44.94,45.0,44.88,44.91,9600.0,42.9304,42.9877,42.873,42.9017,9600.0
2015-02-10 10:10:00,44.94,45.02,44.93,44.93,9400.0,42.9304,43.0068,42.9208,42.9208,9400.0
2015-02-10 10:20:00,44.92,44.92,44.77,44.77,1200.0,42.9113,42.9113,42.768,42.768,1200.0
2015-02-10 10:30:00,44.77,44.8,44.7,44.7,8000.0,42.768,42.7966,42.7011,42.7011,8000.0
2015-02-10 10:40:00,44.73,44.73,44.65,44.65,5000.0,42.7297,42.7297,42.6533,42.6533,5000.0
2015-02-10 10:50:00,44.64,44.76,44.64,44.76,3400.0,42.6438,42.7584,42.6438,42.7584,3400.0
2015-02-10 11:00:00,44.74,44.79,44.74,44.79,4800.0,42.7393,42.7871,42.7393,42.7871,4800.0
2015-02-10 11:10:00,44.8,44.92,44.8,44.88,5200.0,42.7966,42.9113,42.7966,42.873,5200.0
2015-02-10 11:20:00,44.91,44.99,44.89,44.99,12600.0,42.9017,42.9781,42.8826,42.9781,12600.0
2015-02-10 11:30:00,44.98,45.05,44.98,45.05,6800.0,42.9686,43.0354,42.9686,43.0354,6800.0
2015-02-10 11:40:00,45.05,45.06,45.02,45.05,11400.0,43.0354,43.045,43.0068,43.0354,11400.0
2015-02-10 11:50:00,45.02,45.06,44.99,44.99,4400.0,43.0068,43.045,42.9781,42.9781,4400.0
2015-02-10 12:00:00,44.99,44.99,44.95,44.97,5800.0,42.9781,42.9781,42.9399,42.959,5800.0
2015-02-10 12:10:00,44.98,45.1,44.98,45.06,14200.0,42.9686,43.0832,42.9686,43.045,14200.0
2015-02-10 12:20:00,45.07,45.07,45.03,45.04,5600.0,43.0545,43.0545,43.0163,43.0259,5600.0
2015-02-10 12:30:00,45.03,45.05,45.0,45.0,4400.0,43.0163,43.0354,42.9877,42.9877,4400.0
2015-02-10 12:40:00,45.03,45.04,45.01,45.02,2400.0,43.0163,43.0259,42.9972,43.0068,2400.0
2015-02-10 12:50:00,45.01,45.02,44.98,44.98,6200.0,42.9972,43.0068,42.9686,42.9686,6200.0
2015-02-10 13:00:00,44.99,45.04,44.99,45.02,2600.0,42.9781,43.0259,42.9781,43.0068,2600.0
2015-02-10 13:10:00,45.01,45.05,45.01,45.02,2800.0,42.9972,43.0354,42.9972,43.0068,2800.0
2015-02-10 13:20:00,45.02,45.04,44.94,44.96,8000.0,43.0068,43.0259,42.9304,42.9495,8000.0
2015-02-10 13:30:00,44.96,44.98,44.94,44.98,4200.0,42.9495,42.9686,42.9304,42.9686,4200.0
2015-02-10 13:40:00,44.97,45.04,44.95,44.99,92000.0,42.959,43.0259,42.9399,42.9781,92000.0
2015-02-10 13:50:00,45.05,45.05,45.01,45.02,2600.0,43.0354,43.0354,42.9972,43.0068,2600.0
2015-02-10 14:00:00,44.99,45.02,44.99,44.99,3200.0,42.9781,43.0068,42.9781,42.9781,3200.0
2015-02-10 14:10:00,44.99,44.99,44.96,44.96,13400.0,42.9781,42.9781,42.9495,42.9495,13400.0
2015-02-10 14:20:00,44.97,45.02,44.94,45.01,10000.0,42.959,43.0068,42.9304,42.9972,10000.0
2015-02-10 14:30:00,45.04,45.15,45.03,45.14,8600.0,43.0259,43.131,43.0163,43.1214,8600.0
2015-02-10 14:40:00,45.13,45.17,45.08,45.1,20200.0,43.1119,43.1501,43.0641,43.0832,20200.0
2015-02-10 14:50:00,45.09,45.18,45.08,45.18,15000.0,43.0736,43.1596,43.0641,43.1596,15000.0
2015-02-10 15:00:00,45.17,45.17,45.13,45.17,19200.0,43.1501,43.1501,43.1119,43.1501,19200.0
2015-02-10 15:10:00,45.16,45.16,45.09,45.13,12000.0,43.1405,43.1405,43.0736,43.1119,12000.0
2015-02-10 15:20:00,45.12,45.12,45.08,45.12,12200.0,43.1023,43.1023,43.0641,43.1023,12200.0
2015-02-10 15:30:00,45.12,45.15,45.1,45.15,18600.0,43.1023,43.131,43.0832,43.131,18600.0
2015-02-10 15:40:00,45.15,45.18,45.1,45.15,41400.0,43.131,43.1596,43.0832,43.131,41400.0
2015-02-10 15:50:00,45.15,45.21,45.13,45.19,200200.0,43.131,43.1883,43.1119,43.1692,200200.0
2015-02-11 09:30:00,45.23,45.24,45.02,45.13,15800.0,43.2169,43.2265,43.0163,43.1214,15800.0
2015-02-11 09:40:00,45.2,45.3,45.14,45.19,25000.0,43.1883,43.2838,43.1309,43.1787,25000.0
2015-02-11 09:50:00,45.19,45.24,45.08,45.16,13400.0,43.1787,43.2265,43.0736,43.15,13400.0
2015-02-11 10:00:00,45.23,45.23,45.04,45.08,8800.0,43.2169,43.2169,43.0354,43.0736,8800.0
2015-02-11 10:10:00,45.1,45.13,45.09,45.11,6400.0,43.0927,43.1214,43.0832,43.1023,6400.0
2015-02-11 10:20:00,45.11,45.11,45.02,45.05,6400.0,43.1023,43.1023,43.0163,43.0449,6400.0
2015-02-11 10:30:00,45.06,45.13,45.03,45.13,5200.0,43.0545,43.1214,43.0258,43.1214,5200.0
2015-02-11 10:40:00,45.15,45.17,45.13,45.14,7600.0,43.1405,43.1596,43.1214,43.1309,7600.0
2015-02-11 10:50:00,45.16,45.16,45.08,45.1,7800.0,43.15,43.15,43.0736,43.0927,7800.0
2015-02-11 11:00:00,45.17,45.23,45.16,45.19,13600.0,43.1596,43.2169,43.15,43.1787,13600.0
2015-02-11 11:10:00,45.19,45.23,45.13,45.14,17600.0,43.1787,43.2169,43.1214,43.1309,17600.0
2015-02-11 11:20:00,45.13,45.18,45.12,45.18,10600.0,43.1214,43.1691,43.1118,43.1691,10600.0
2015-02-11 11:30:00,45.15,45.17,45.13,45.14,2600.0,43.1405,43.1596,43.1214,43.1309,2600.0
2015-02-11 11:40:00,45.16,45.17,45.15,45.15,6000.0,43.15,43.1596,43.1405,43.1405,6000.0
2015-02-11 11:50:00,45.18,45.2,45.15,45.2,19000.0,43.1691,43.1883,43.1405,43.1883,19000.0
2015-02-11 12:00:00,45.17,45.22,45.16,45.19,7400.0,43.1596,43.2074,43.15,43.1787,7400.0
2015-02-11 12:10:00,45.21,45.23,45.2,45.23,4400.0,43.1978,43.2169,43.1883,43.2169,4400.0
2015-02-11 12:20:00,45.29,45.3,45.27,45.29,1200.0,43.2742,43.2838,43.2551,43.2742,1200.0
2015-02-11 12:30:00,45.31,45.32,45.26,45.27,7000.0,43.2934,43.3029,43.2456,43.2551,7000.0
2015-02-11 12:40:00,45.26,45.27,45.17,45.17,4600.0,43.2456,43.2551,43.1596,43.1596,4600.0
2015-02-11 12:50:00,45.2,45.2,45.13,45.17,15400.0,43.1883,43.1883,43.1214,43.1596,15400.0
2015-02-11 13:00:00,45.16,45.16,45.09,45.09,10000.0,43.15,43.15,43.0832,43.0832,10000.0
2015-02-11 13:10:00,45.09,45.1,45.02,45.06,5200.0,43.0832,43.0927,43.0163,43.0545,5200.0
2015-02-11 13:20:00,45.03,45.13,45.02,45.12,6400.0,43.0258,43.1214,43.0163,43.1118,6400.0
2015-02-11 13:30:00,45.13,45.19,45.13,45.17,7000.0,43.1214,43.1787,43.1214,43.1596,7000.0
2015-02-11 13:40:00,45.17,45.18,45.14,45.14,2800.0,43.1596,43.1691,43.1309,43.1309,2800.0
2015-02-11 13:50:00,45.13,45.24,45.12,45.24,6400.0,43.1214,43.2265,43.1118,43.2265,6400.0
2015-02-11 14:00:00,45.24,45.27,45.17,45.27,6200.0,43.2265,43.2551,43.1596,43.2551,6200.0
2015-02-11 14:10:00,45.24,45.29,45.23,45.28,3800.0,43.2265,43.2742,43.2169,43.2647,3800.0
2015-02-11 14:20:00,45.27,45.29,45.26,45.29,7000.0,43.2551,43.2742,43.2456,43.2742,7000.0
2015-02-11 14:30:00,45.3,45.35,45.29,45.33,3200.0,43.2838,43.3316,43.2742,43.3125,3200.0
2015-02-11 14:40:00,45.35,45.37,45.3,45.3,11200.0,43.3316,43.3507,43.2838,43.2838,11200.0
2015-02-11 14:50:00,45.31,45.33,45.24,45.24,6400.0,43.2934,43.3125,43.2265,43.2265,6400.0
2015-02-11 15:00:00,45.27,45.37,45.27,45.35,16200.0,43.2551,43.3507,43.2551,43.3316,16200.0
2015-02-11 15:10:00,45.36,45.37,45.31,45.32,10400.0,43.3411,43.3507,43.2934,43.3029,10400.0
2015-02-11 15:20:00,45.34,45.45,45.33,45.35,37400.0,43.322,43.4271,43.3125,43.3316,37400.0
2015-02-11 15:30:00,45.36,45.38,45.3,45.35,10400.0,43.3411,43.3602,43.2838,43.3316,10400.0
2015-02-11 15:40:00,45.37,45.37,45.25,45.25,16400.0,43.3507,43.3507,43.236,43.236,16400.0
2015-02-11 15:50:00,45.27,45.33,45.24,45.32,44400.0,43.2551,43.3125,43.2265,43.3029,44400.0
2015-02-12 09:30:00,45.57,45.72,45.34,45.71,9800.0,43.5418,43.6851,43.322,43.6756,9800.0
2015-02-12 09:40:00,45.74,45.96,45.7,45.86,33000.0,43.7042,43.9144,43.666,43.8189,33000.0
2015-02-12 09:50:00,45.87,46.02,45.87,46.02,6600.0,43.8284,43.9718,43.8284,43.9718,6600.0
2015-02-12 10:00:00,45.99,46.1,45.96,46.0,12800.0,43.9431,44.0482,43.9144,43.9526,12800.0
2015-02-12 10:10:00,46.04,46.08,45.93,45.97,11400.0,43.9909,44.0291,43.8858,43.924,11400.0
2015-02-12 10:20:00,45.96,45.99,45.89,45.92,5800.0,43.9144,43.9431,43.8475,43.8762,5800.0
2015-02-12 10:30:00,45.95,45.96,45.85,45.94,8800.0,43.9049,43.9144,43.8093,43.8953,8800.0
2015-02-12 10:40:00,45.92,45.96,45.9,45.93,6600.0,43.8762,43.9144,43.8571,43.8858,6600.0
2015-02-12 10:50:00,45.92,46.02,45.91,45.94,20200.0,43.8762,43.9718,43.8667,43.8953,20200.0
2015-02-12 11:00:00,45.94,45.96,45.92,45.95,5800.0,43.8953,43.9144,43.8762,43.9049,5800.0
2015-02-12 11:10:00,45.96,45.97,45.84,45.84,6600.0,43.9144,43.924,43.7998,43.7998,6600.0
2015-02-12 11:20:00,45.82,45.85,45.81,45.81,4000.0,43.7807,43.8093,43.7711,43.7711,4000.0
2015-02-12 11:30:00,45.85,45.93,45.82,45.93,15600.0,43.8093,43.8858,43.7807,43.8858,15600.0
2015-02-12 11:40:00,45.93,45.99,45.9,45.97,17200.0,43.8858,43.9431,43.8571,43.924,17200.0
2015-02-12 11:50:00,45.97,46.03,45.95,46.03,12600.0,43.924,43.9813,43.9049,43.9813,12600.0
2015-02-12 12:00:00,46.04,46.04,46.0,46.02,6600.0,43.9909,43.9909,43.9526,43.9718,6600.0
2015-02-12 12:10:00,46.02,46.1,46.02,46.07,6800.0,43.9718,44.0482,43.9718,44.0195,6800.0
2015-02-12 12:20:00,46.07,46.11,46.04,46.11,9400.0,44.0195,44.0578,43.9909,44.0578,9400.0
2015-02-12 12:30:00,46.12,46.13,46.06,46.09,8600.0,44.0673,44.0769,44.01,44.0386,8600.0
2015-02-12 12:40:00,46.1,46.16,46.08,46.13,7200.0,44.0482,44.1055,44.0291,44.0769,7200.0
2015-02-12 12:50:00,46.12,46.2,46.12,46.18,6000.0,44.0673,44.1437,44.0673,44.1246,6000.0
2015-02-12 13:00:00,46.18,46.2,46.12,46.12,9200.0,44.1246,44.1437,44.0673,44.0673,9200.0
2015-02-12 13:10:00,46.14,46.2,46.13,46.15,9400.0,44.0864,44.1437,44.0769,44.096,9400.0
2015-02-12 13:20:00,46.16,46.17,46.1,46.14,5400.0,44.1055,44.1151,44.0482,44.0864,5400.0
2015-02-12 13:30:00,46.18,46.22,46.13,46.14,12400.0,44.1246,44.1629,44.0769,44.0864,12400.0
2015-02-12 13:40:00,46.15,46.16,46.09,46.09,10400.0,44.096,44.1055,44.0386,44.0386,10400.0
2015-02-12 13:50:00,46.1,46.1,46.01,46.08,28400.0,44.0482,44.0482,43.9622,44.0291,28400.0
2015-02-12 14:00:00,46.07,46.1,46.03,46.1,18800.0,44.0195,44.0482,43.9813,44.0482,18800.0
2015-02-12 14:10:00,46.11,46.13,46.07,46.07,9200.0,44.0578,44.0769,44.0195,44.0195,9200.0
2015-02-12 14:20:00,46.09,46.15,46.08,46.12,10600.0,44.0386,44.096,44.0291,44.0673,10600.0
2015-02-12 14:30:00,46.1,46.1,46.04,46.04,9200.0,44.0482,44.0482,43.9909,43.9909,9200.0
2015-02-12 14:40:00,46.06,46.14,46.04,46.1,15400.0,44.01,44.0864,43.9909,44.0482,15400.0
2015-02-12 14:50:00,46.08,46.09,46.05,46.06,10000.0,44.0291,44.0386,44.0004,44.01,10000.0
2015-02-12 15:00:00,46.06,46.08,46.04,46.05,15600.0,44.01,44.0291,43.9909,44.0004,15600.0
2015-02-12 15:10:00,46.06,46.18,46.06,46.15,30000.0,44.01,44.1246,44.01,44.096,30000.0
2015-02-12 15:20:00,46.13,46.17,46.12,46.15,29800.0,44.0769,44.1151,44.0673,44.096,29800.0
2015-02-12 15:30:00,46.13,46.14,46.07,46.07,30400.0,44.0769,44.0864,44.0195,44.0195,30400.0
2015-02-12 15:40:00,46.09,46.11,46.08,46.09,25000.0,44.0386,44.0578,44.0291,44.0386,25000.0
2015-02-12 15:50:00,46.1,46.11,46.06,46.08,111200.0,44.0482,44.0578,44.01,44.0291,111200.0
2015-02-13 09:30:00,46.14,46.16,45.99,46.1,10000.0,44.0864,44.1055,43.9431,44.0482,10000.0
2015-02-13 09:40:00,46.18,46.24,46.15,46.23,4400.0,44.1246,44.182,44.096,44.1724,4400.0
2015-02-13 09:50:00,46.25,46.29,46.1,46.1,26400.0,44.1915,44.2297,44.0482,44.0482,26400.0
2015-02-13 10:00:00,46.1,46.15,45.91,45.95,18800.0,44.0482,44.096,43.8667,43.9049,18800.0
2015-02-13 10:10:00,45.95,45.98,45.9,45.91,20200.0,43.9049,43.9335,43.8571,43.8667,20200.0
2015-02-13 10:20:00,45.91,45.95,45.83,45.9,25800.0,43.8667,43.9049,43.7902,43.8571,25800.0
2015-02-13 10:30:00,45.93,45.94,45.88,45.88,21000.0,43.8858,43.8953,43.838,43.838,21000.0
2015-02-13 10:40:00,45.88,45.88,45.82,45.85,10000.0,43.838,43.838,43.7807,43.8093,10000.0
2015-02-13 10:50:00,45.85,45.94,45.85,45.93,22600.0,43.8093,43.8953,43.8093,43.8858,22600.0
2015-02-13 11:00:00,45.93,45.98,45.9,45.95,37400.0,43.8858,43.9335,43.8571,43.9049,37400.0
2015-02-13 11:10:00,45.97,45.97,45.92,45.96,12000.0,43.924,43.924,43.8762,43.9144,12000.0
2015-02-13 11:20:00,45.96,45.97,45.92,45.94,15000.0,43.9144,43.924,43.8762,43.8953,15000.0
2015-02-13 11:30:00,45.93,45.96,45.91,45.94,18800.0,43.8858,43.9144,43.8667,43.8953,18800.0
2015-02-13 11:40:00,45.97,46.01,45.95,45.95,10400.0,43.924,43.9622,43.9049,43.9049,10400.0
2015-02-13 11:50:00,45.95,45.98,45.92,45.96,18600.0,43.9049,43.9335,43.8762,43.9144,18600.0
2015-02-13 12:00:00,45.94,45.95,45.92,45.94,10600.0,43.8953,43.9049,43.8762,43.8953,10600.0
2015-02-13 12:10:00,45.92,45.93,45.88,45.89,9600.0,43.8762,43.8858,43.838,43.8475,9600.0
2015-02-13 12:20:00,45.89,45.93,45.84,45.85,17600.0,43.8475,43.8858,43.7998,43.8093,17600.0
2015-02-13 12:30:00,45.84,45.87,45.82,45.82,5800.0,43.7998,43.8284,43.7807,43.7807,5800.0
2015-02-13 12:40:00,45.84,45.84,45.77,45.77,11400.0,43.7998,43.7998,43.7329,43.7329,11400.0
2015-02-13 12:50:00,45.79,45.8,45.77,45.79,7800.0,43.752,43.7616,43.7329,43.752,7800.0
2015-02-13 13:00:00,45.77,45.81,45.77,45.79,15000.0,43.7329,43.7711,43.7329,43.752,15000.0
2015-02-13 13:10:00,45.79,45.79,45.75,45.76,11000.0,43.752,43.752,43.7138,43.7233,11000.0
2015-02-13 13:20:00,45.75,45.75,45.7,45.72,12200.0,43.7138,43.7138,43.666,43.6851,12200.0
2015-02-13 13:30:00,45.71,45.72,45.62,45.64,21400.0,43.6756,43.6851,43.5896,43.6087,21400.0
2015-02-13 13:40:00,45.65,45.68,45.6,45.68,15400.0,43.6182,43.6469,43.5705,43.6469,15400.0
2015-02-13 13:50:00,45.69,45.74,45.69,45.74,10800.0,43.6564,43.7042,43.6564,43.7042,10800.0
2015-02-13 14:00:00,45.72,45.77,45.71,45.77,16000.0,43.6851,43.7329,43.6756,43.7329,16000.0
2015-02-13 14:10:00,45.76,45.8,45.74,45.75,13600.0,43.7233,43.7616,43.7042,43.7138,13600.0
2015-02-13 14:20:00,45.77,45.8,45.76,45.77,19600.0,43.7329,43.7616,43.7233,43.7329,19600.0
2015-02-13 14:30:00,45.8,45.8,45.77,45.78,11800.0,43.7616,43.7616,43.7329,43.7424,11800.0
2015-02-13 14:40:00,45.77,45.79,45.76,45.77,18600.0,43.7329,43.752,43.7233,43.7329,18600.0
2015-02-13 14:50:00,45.77,45.77,45.73,45.74,28600.0,43.7329,43.7329,43.6947,43.7042,28600.0
2015-02-13 15:00:00,45.74,45.76,45.71,45.75,26000.0,43.7042,43.7233,43.6756,43.7138,26000.0
2015-02-13 15:10:00,45.76,45.82,45.75,45.82,27600.0,43.7233,43.7807,43.7138,43.7807,27600.0
2015-02-13 15:20:00,45.82,45.89,45.8,45.89,26600.0,43.7807,43.8475,43.7616,43.8475,26600.0
2015-02-13 15:30:00,45.89,45.9,45.85,45.87,30600.0,43.8475,43.8571,43.8093,43.8284,30600.0
2015-02-13 15:40:00,45.86,45.88,45.83,45.87,58200.0,43.8189,43.838,43.7902,43.8284,58200.0
2015-02-13 15:50:00,45.88,45.93,45.87,45.93,63400.0,43.838,43.8858,43.8284,43.8858,63400.0
2015-02-17 09:30:00,45.87,45.97,45.69,45.82,11600.0,43.8284,43.924,43.6564,43.7807,11600.0
2015-02-17 09:40:00,45.77,45.81,45.73,45.79,9600.0,43.7329,43.7711,43.6947,43.752,9600.0
2015-02-17 09:50:00,45.77,45.86,45.74,45.84,12400.0,43.7329,43.8189,43.7042,43.7998,12400.0
2015-02-17 10:00:00,45.85,45.89,45.8,45.86,13600.0,43.8093,43.8475,43.7616,43.8189,13600.0
2015-02-17 10:10:00,45.85,45.85,45.71,45.71,19400.0,43.8093,43.8093,43.6756,43.6756,19400.0
2015-02-17 10:20:00,45.71,45.77,45.69,45.77,8200.0,43.6756,43.7329,43.6564,43.7329,8200.0
2015-02-17 10:30:00,45.73,45.93,45.73,45.82,31600.0,43.6947,43.8858,43.6947,43.7807,31600.0
2015-02-17 10:40:00,45.79,45.87,45.77,45.82,6800.0,43.752,43.8284,43.7329,43.7807,6800.0
2015-02-17 10:50:00,45.84,45.84,45.7,45.78,6400.0,43.7998,43.7998,43.666,43.7424,6400.0
2015-02-17 11:00:00,45.79,45.79,45.71,45.74,6200.0,43.752,43.752,43.6756,43.7042,6200.0
2015-02-17 11:10:00,45.73,45.76,45.72,45.73,1200.0,43.6947,43.7233,43.6851,43.6947,1200.0
2015-02-17 11:20:00,45.74,45.77,45.72,45.76,17000.0,43.7042,43.7329,43.6851,43.7233,17000.0
2015-02-17 11:30:00,45.77,45.82,45.77,45.77,5000.0,43.7329,43.7807,43.7329,43.7329,5000.0
2015-02-17 11:40:00,45.76,45.83,45.76,45.8,5400.0,43.7233,43.7902,43.7233,43.7616,5400.0
2015-02-17 11:50:00,45.8,45.88,45.78,45.85,18800.0,43.7616,43.838,43.7424,43.8093,18800.0
2015-02-17 12:00:00,45.87,45.93,45.87,45.87,5000.0,43.8284,43.8858,43.8284,43.8284,5000.0
2015-02-17 12:10:00,45.87,45.92,45.82,45.82,14800.0,43.8284,43.8762,43.7807,43.7807,14800.0
2015-02-17 12:20:00,45.85,45.93,45.85,45.93,5400.0,43.8093,43.8858,43.8093,43.8858,5400.0
2015-02-17 12:30:00,45.93,45.95,45.88,45.91,15400.0,43.8858,43.9049,43.838,43.8667,15400.0
2015-02-17 12:40:00,45.88,45.91,45.85,45.88,6800.0,43.838,43.8667,43.8093,43.838,6800.0
2015-02-17 12:50:00,45.88,45.93,45.87,45.87,6000.0,43.838,43.8858,43.8284,43.8284,6000.0
2015-02-17 13:00:00,45.9,45.97,45.88,45.89,15200.0,43.8571,43.924,43.838,43.8475,15200.0
2015-02-17 13:10:00,45.88,45.93,45.88,45.88,6000.0,43.838,43.8858,43.838,43.838,6000.0
2015-02-17 13:20:00,45.91,45.92,45.88,45.89,3400.0,43.8667,43.8762,43.838,43.8475,3400.0
2015-02-17 13:30:00,45.91,45.92,45.87,45.88,13600.0,43.8667,43.8762,43.8284,43.838,13600.0
2015-02-17 13:40:00,45.87,45.9,45.87,45.88,6400.0,43.8284,43.8571,43.8284,43.838,6400.0
2015-02-17 13:50:00,45.87,45.87,45.8,45.8,4400.0,43.8284,43.8284,43.7616,43.7616,4400.0
2015-02-17 14:00:00,45.79,45.87,45.79,45.84,4600.0,43.752,43.8284,43.752,43.7998,4600.0
2015-02-17 14:10:00,45.85,45.88,45.83,45.84,6800.0,43.8093,43.838,43.7902,43.7998,6800.0
2015-02-17 14:20:00,45.85,45.88,45.84,45.86,2800.0,43.8093,43.838,43.7998,43.8189,2800.0
2015-02-17 14:30:00,45.84,45.89,45.83,45.83,10000.0,43.7998,43.8475,43.7902,43.7902,10000.0
2015-02-17 14:40:00,45.84,45.85,45.82,45.84,4000.0,43.7998,43.8093,43.7807,43.7998,4000.0
2015-02-17 14:50:00,45.85,45.85,45.77,45.81,7600.0,43.8093,43.8093,43.7329,43.7711,7600.0
2015-02-17 15:00:00,45.83,45.83,45.77,45.77,11000.0,43.7902,43.7902,43.7329,43.7329,11000.0
2015-02-17 15:10:00,45.77,45.79,45.74,45.76,15600.0,43.7329,43.752,43.7042,43.7233,15600.0
2015-02-17 15:20:00,45.76,45.77,45.72,45.74,12600.0,43.7233,43.7329,43.6851,43.7042,12600.0
2015-02-17 15:30:00,45.73,45.77,45.69,45.77,16400.0,43.6947,43.7329,43.6564,43.7329,16400.0
2015-02-17 15:40:00,45.77,45.77,45.71,45.74,38800.0,43.7329,43.7329,43.6756,43.7042,38800.0
2015-02-17 15:50:00,45.74,45.84,45.73,45.84,77800.0,43.7042,43.7998,43.6947,43.7998,77800.0
2015-02-18 09:30:00,45.67,46.08,45.51,45.91,17000.0,43.6373,44.0291,43.4845,43.8667,17000.0
2015-02-18 09:40:00,45.91,46.07,45.88,45.92,17800.0,43.8667,44.0195,43.838,43.8762,17800.0
2015-02-18 09:50:00,45.92,45.92,45.84,45.9,5400.0,43.8762,43.8762,43.7998,43.8571,5400.0
2015-02-18 10:00:00,45.85,45.87,45.79,45.85,4400.0,43.8093,43.8284,43.752,43.8093,4400.0
2015-02-18 10:10:00,45.85,45.85,45.74,45.75,5400.0,43.8093,43.8093,43.7042,43.7138,5400.0
2015-02-18 10:20:00,45.76,45.79,45.72,45.72,6400.0,43.7233,43.752,43.6851,43.6851,6400.0
2015-02-18 10:30:00,45.72,45.91,45.72,45.91,4600.0,43.6851,43.8667,43.6851,43.8667,4600.0
2015-02-18 10:40:00,45.94,45.98,45.92,45.94,4600.0,43.8953,43.9335,43.8762,43.8953,4600.0
2015-02-18 10:50:00,45.95,45.99,45.86,45.88,9800.0,43.9049,43.9431,43.8189,43.838,9800.0
2015-02-18 11:00:00,45.9,45.94,45.88,45.88,6600.0,43.8571,43.8953,43.838,43.838,6600.0
2015-02-18 11:10:00,45.93,45.95,45.87,45.95,8400.0,43.8858,43.9049,43.8284,43.9049,8400.0
2015-02-18 11:20:00,45.93,45.97,45.92,45.92,9200.0,43.8858,43.924,43.8762,43.8762,9200.0
2015-02-18 11:30:00,45.93,45.95,45.89,45.89,5000.0,43.8858,43.9049,43.8475,43.8475,5000.0
2015-02-18 11:40:00,45.91,45.91,45.85,45.85,6200.0,43.8667,43.8667,43.8093,43.8093,6200.0
2015-02-18 11:50:00,45.92,45.96,45.92,45.93,10200.0,43.8762,43.9144,43.8762,43.8858,10200.0
2015-02-18 12:00:00,45.92,45.93,45.89,45.93,2000.0,43.8762,43.8858,43.8475,43.8858,2000.0
2015-02-18 12:10:00,45.95,45.97,45.9,45.92,6200.0,43.9049,43.924,43.8571,43.8762,6200.0
2015-02-18 12:20:00,45.91,45.95,45.87,45.93,14000.0,43.8667,43.9049,43.8284,43.8858,14000.0
2015-02-18 12:30:00,45.89,45.9,45.83,45.83,4400.0,43.8475,43.8571,43.7902,43.7902,4400.0
2015-02-18 12:40:00,45.8,45.87,45.8,45.87,6200.0,43.7616,43.8284,43.7616,43.8284,6200.0
2015-02-18 12:50:00,45.89,45.93,45.87,45.9,2200.0,43.8475,43.8858,43.8284,43.8571,2200.0
2015-02-18 13:00:00,45.94,45.96,45.93,45.93,2000.0,43.8953,43.9144,43.8858,43.8858,2000.0
2015-02-18 13:10:00,45.96,45.97,45.92,45.93,7400.0,43.9144,43.924,43.8762,43.8858,7400.0
2015-02-18 13:20:00,45.92,45.92,45.86,45.86,13200.0,43.8762,43.8762,43.8189,43.8189,13200.0
2015-02-18 13:30:00,45.86,45.89,45.85,45.85,21400.0,43.8189,43.8475,43.8093,43.8093,21400.0
2015-02-18 13:40:00,45.85,45.9,45.82,45.88,6000.0,43.8093,43.8571,43.7807,43.838,6000.0
2015-02-18 13:50:00,45.88,45.89,45.85,45.85,9200.0,43.838,43.8475,43.8093,43.8093,9200.0
2015-02-18 14:00:00,45.85,45.95,45.85,45.92,11800.0,43.8093,43.9049,43.8093,43.8762,11800.0
2015-02-18 14:10:00,45.92,45.96,45.85,45.85,11200.0,43.8762,43.9144,43.8093,43.8093,11200.0
2015-02-18 14:20:00,45.85,45.88,45.83,45.83,8800.0,43.8093,43.838,43.7902,43.7902,8800.0
2015-02-18 14:30:00,45.83,45.87,45.82,45.85,7800.0,43.7902,43.8284,43.7807,43.8093,7800.0
2015-02-18 14:40:00,45.84,45.87,45.84,45.84,26000.0,43.7998,43.8284,43.7998,43.7998,26000.0
2015-02-18 14:50:00,45.85,45.93,45.85,45.88,14600.0,43.8093,43.8858,43.8093,43.838,14600.0
2015-02-18 15:00:00,45.91,45.93,45.88,45.93,28400.0,43.8667,43.8858,43.838,43.8858,28400.0
2015-02-18 15:10:00,45.93,46.0,45.93,46.0,20600.0,43.8858,43.9526,43.8858,43.9526,20600.0
2015-02-18 15:20:00,45.99,46.06,45.99,46.06,9200.0,43.9431,44.01,43.9431,44.01,9200.0
2015-02-18 15:30:00,46.06,46.07,45.99,46.02,17400.0,44.01,44.0195,43.9431,43.9718,17400.0
2015-02-18 15:40:00,46.03,46.03,45.96,45.99,31000.0,43.9813,43.9813,43.9144,43.9431,31000.0
2015-02-18 15:50:00,45.99,46.07,45.99,46.06,72200.0,43.9431,44.0195,43.9431,44.01,72200.0
2015-02-19 09:30:00,45.99,45.99,45.73,45.95,4400.0,43.9431,43.9431,43.6947,43.9049,4400.0
2015-02-19 09:40:00,45.99,46.16,45.99,46.07,5600.0,43.9431,44.1055,43.9431,44.0195,5600.0
2015-02-19 09:50:00,46.04,46.06,45.95,46.01,9000.0,43.9909,44.01,43.9049,43.9622,9000.0
2015-02-19 10:00:00,46.02,46.02,45.91,46.0,5200.0,43.9718,43.9718,43.8667,43.9526,5200.0
2015-02-19 10:10:00,46.05,46.1,46.02,46.02,5400.0,44.0004,44.0482,43.9718,43.9718,5400.0
2015-02-19 10:20:00,46.05,46.08,46.05,46.05,2000.0,44.0004,44.0291,44.0004,44.0004,2000.0
2015-02-19 10:30:00,46.06,46.09,46.05,46.08,5600.0,44.01,44.0386,44.0004,44.0291,5600.0
2015-02-19 10:40:00,46.07,46.09,46.04,46.07,2200.0,44.0195,44.0386,43.9909,44.0195,2200.0
2015-02-19 10:50:00,46.04,46.12,46.04,46.09,4200.0,43.9909,44.0673,43.9909,44.0386,4200.0
2015-02-19 11:00:00,46.11,46.13,46.1,46.1,2600.0,44.0578,44.0769,44.0482,44.0482,2600.0
2015-02-19 11:10:00,46.13,46.19,46.13,46.19,3400.0,44.0769,44.1342,44.0769,44.1342,3400.0
2015-02-19 11:20:00,46.18,46.21,46.15,46.16,13600.0,44.1246,44.1533,44.096,44.1055,13600.0
2015-02-19 11:30:00,46.17,46.23,46.15,46.23,9600.0,44.1151,44.1724,44.096,44.1724,9600.0
2015-02-19 11:40:00,46.23,46.27,46.23,46.24,2200.0,44.1724,44.2106,44.1724,44.182,2200.0
2015-02-19 11:50:00,46.24,46.24,46.23,46.23,1000.0,44.182,44.182,44.1724,44.1724,1000.0
2015-02-19 12:00:00,46.23,46.24,46.2,46.21,16600.0,44.1724,44.182,44.1437,44.1533,16600.0
2015-02-19 12:10:00,46.22,46.27,46.22,46.22,4800.0,44.1629,44.2106,44.1629,44.1629,4800.0
2015-02-19 12:20:00,46.2,46.2,46.17,46.19,2400.0,44.1437,44.1437,44.1151,44.1342,2400.0
2015-02-19 12:30:00,46.19,46.21,46.09,46.1,5800.0,44.1342,44.1533,44.0386,44.0482,5800.0
2015-02-19 12:40:00,46.16,46.16,46.15,46.15,600.0,44.1055,44.1055,44.096,44.096,600.0
2015-02-19 12:50:00,46.19,46.19,46.15,46.15,1600.0,44.1342,44.1342,44.096,44.096,1600.0
2015-02-19 13:00:00,46.19,46.2,46.13,46.16,3200.0,44.1342,44.1437,44.0769,44.1055,3200.0
2015-02-19 13:10:00,46.16,46.19,46.14,46.16,2400.0,44.1055,44.1342,44.0864,44.1055,2400.0
2015-02-19 13:20:00,46.17,46.2,46.11,46.11,6200.0,44.1151,44.1437,44.0578,44.0578,6200.0
2015-02-19 13:30:00,46.12,46.15,46.08,46.11,10000.0,44.0673,44.096,44.0291,44.0578,10000.0
2015-02-19 13:40:00,46.13,46.13,46.1,46.13,2000.0,44.0769,44.0769,44.0482,44.0769,2000.0
2015-02-19 13:50:00,46.15,46.19,46.15,46.16,6000.0,44.096,44.1342,44.096,44.1055,6000.0
2015-02-19 14:00:00,46.16,46.18,46.12,46.16,32600.0,44.1055,44.1246,44.0673,44.1055,32600.0
2015-02-19 14:10:00,46.13,46.15,46.12,46.12,5200.0,44.0769,44.096,44.0673,44.0673,5200.0
2015-02-19 14:20:00,46.1,46.13,46.1,46.11,4600.0,44.0482,44.0769,44.0482,44.0578,4600.0
2015-02-19 14:30:00,46.13,46.13,46.05,46.05,3200.0,44.0769,44.0769,44.0004,44.0004,3200.0
2015-02-19 14:40:00,46.07,46.07,46.05,46.06,600.0,44.0195,44.0195,44.0004,44.01,600.0
2015-02-19 14:50:00,46.06,46.09,46.05,46.08,4000.0,44.01,44.0386,44.0004,44.0291,4000.0
2015-02-19 15:00:00,46.13,46.16,46.12,46.16,10000.0,44.0769,44.1055,44.0673,44.1055,10000.0
2015-02-19 15:10:00,46.16,46.22,46.16,46.19,13800.0,44.1055,44.1629,44.1055,44.1342,13800.0
2015-02-19 15:20:00,46.21,46.22,46.18,46.2,5600.0,44.1533,44.1629,44.1246,44.1437,5600.0
2015-02-19 15:30:00,46.18,46.19,46.16,46.18,5800.0,44.1246,44.1342,44.1055,44.1246,5800.0
2015-02-19 15:40:00,46.16,46.16,46.05,46.07,23000.0,44.1055,44.1055,44.0004,44.0195,23000.0
2015-02-19 15:50:00,46.07,46.1,46.05,46.1,22400.0,44.0195,44.0482,44.0004,44.0482,22400.0
2015-02-20 09:30:00,45.93,46.04,45.93,45.98,8200.0,43.8858,43.9909,43.8858,43.9335,8200.0
2015-02-20 09:40:00,45.85,45.85,45.6,45.75,12800.0,43.8093,43.8093,43.5705,43.7138,12800.0
2015-02-20 09:50:00,45.77,45.77,45.57,45.62,20000.0,43.7329,43.7329,43.5418,43.5896,20000.0
2015-02-20 10:00:00,45.61,45.74,45.6,45.74,7200.0,43.58,43.7042,43.5705,43.7042,7200.0
2015-02-20 10:10:00,45.73,45.74,45.63,45.65,53400.0,43.6947,43.7042,43.5991,43.6182,53400.0
2015-02-20 10:20:00,45.63,45.65,45.52,45.56,38000.0,43.5991,43.6182,43.494,43.5322,38000.0
2015-02-20 10:30:00,45.55,45.55,45.49,45.54,25200.0,43.5227,43.5227,43.4653,43.5131,25200.0
2015-02-20 10:40:00,45.54,45.59,45.54,45.58,41000.0,43.5131,43.5609,43.5131,43.5513,41000.0
2015-02-20 10:50:00,45.56,45.64,45.56,45.62,30400.0,43.5322,43.6087,43.5322,43.5896,30400.0
2015-02-20 11:00:00,45.66,45.85,45.66,45.83,10800.0,43.6278,43.8093,43.6278,43.7902,10800.0
2015-02-20 11:10:00,45.85,45.88,45.8,45.86,10000.0,43.8093,43.838,43.7616,43.8189,10000.0
2015-02-20 11:20:00,45.85,45.87,45.81,45.85,10200.0,43.8093,43.8284,43.7711,43.8093,10200.0
2015-02-20 11:30:00,45.85,45.86,45.81,45.83,7800.0,43.8093,43.8189,43.7711,43.7902,7800.0
2015-02-20 11:40:00,45.85,45.85,45.81,45.83,4200.0,43.8093,43.8093,43.7711,43.7902,4200.0
2015-02-20 11:50:00,45.82,45.83,45.79,45.83,4600.0,43.7807,43.7902,43.752,43.7902,4600.0
2015-02-20 12:00:00,45.83,45.9,45.83,45.9,14800.0,43.7902,43.8571,43.7902,43.8571,14800.0
2015-02-20 12:10:00,45.88,45.97,45.87,45.97,5200.0,43.838,43.924,43.8284,43.924,5200.0
2015-02-20 12:20:00,45.96,45.99,45.92,45.93,9400.0,43.9144,43.9431,43.8762,43.8858,9400.0
2015-02-20 12:30:00,45.92,45.99,45.88,45.91,7600.0,43.8762,43.9431,43.838,43.8667,7600.0
2015-02-20 12:40:00,45.93,46.01,45.92,45.98,4400.0,43.8858,43.9622,43.8762,43.9335,4400.0
2015-02-20 12:50:00,45.97,46.01,45.96,45.99,5200.0,43.924,43.9622,43.9144,43.9431,5200.0
2015-02-20 13:00:00,45.98,46.06,45.98,46.04,5800.0,43.9335,44.01,43.9335,43.9909,5800.0
2015-02-20 13:10:00,46.03,46.1,46.03,46.1,4800.0,43.9813,44.0482,43.9813,44.0482,4800.0
2015-02-20 13:20:00,46.06,46.14,46.05,46.1,7200.0,44.01,44.0864,44.0004,44.0482,7200.0
2015-02-20 13:30:00,46.1,46.13,46.08,46.1,5600.0,44.0482,44.0769,44.0291,44.0482,5600.0
2015-02-20 13:40:00,46.11,46.13,46.08,46.08,3800.0,44.0578,44.0769,44.0291,44.0291,3800.0
2015-02-20 13:50:00,46.08,46.1,46.06,46.08,5200.0,44.0291,44.0482,44.01,44.0291,5200.0
2015-02-20 14:00:00,46.1,46.16,46.1,46.13,8800.0,44.0482,44.1055,44.0482,44.0769,8800.0
2015-02-20 14:10:00,46.12,46.12,46.09,46.1,4000.0,44.0673,44.0673,44.0386,44.0482,4000.0
2015-02-20 14:20:00,46.12,46.16,46.08,46.16,6800.0,44.0673,44.1055,44.0291,44.1055,6800.0
2015-02-20 14:30:00,46.15,46.18,46.13,46.13,8400.0,44.096,44.1246,44.0769,44.0769,8400.0
2015-02-20 14:40:00,46.12,46.18,46.12,46.18,9600.0,44.0673,44.1246,44.0673,44.1246,9600.0
2015-02-20 14:50:00,46.18,46.22,46.18,46.2,9000.0,44.1246,44.1629,44.1246,44.1437,9000.0
2015-02-20 15:00:00,46.22,46.32,46.22,46.31,10800.0,44.1629,44.2584,44.1629,44.2489,10800.0
2015-02-20 15:10:00,46.3,46.32,46.24,46.27,15600.0,44.2393,44.2584,44.182,44.2106,15600.0
2015-02-20 15:20:00,46.27,46.29,46.26,46.28,9400.0,44.2106,44.2297,44.2011,44.2202,9400.0
2015-02-20 15:30:00,46.27,46.34,46.24,46.34,18200.0,44.2106,44.2775,44.182,44.2775,18200.0
2015-02-20 15:40:00,46.33,46.38,46.27,46.27,41000.0,44.268,44.3157,44.2106,44.2106,41000.0
2015-02-20 15:50:00,46.28,46.38,46.26,46.34,79600.0,44.2202,44.3157,44.2011,44.2775,79600.0
2015-02-23 09:30:00,46.35,46.35,46.21,46.22,5000.0,44.2871,44.2871,44.1533,44.1629,5000.0
2015-02-23 09:40:00,46.29,46.35,46.24,46.24,11800.0,44.2297,44.2871,44.182,44.182,11800.0
2015-02-23 09:50:00,46.2,46.22,46.17,46.18,5000.0,44.1437,44.1629,44.1151,44.1246,5000.0
2015-02-23 10:00:00,46.15,46.2,46.13,46.17,3600.0,44.096,44.1437,44.0769,44.1151,3600.0
2015-02-23 10:10:00,46.18,46.22,46.11,46.13,4800.0,44.1246,44.1629,44.0578,44.0769,4800.0
2015-02-23 10:20:00,46.13,46.18,46.11,46.17,6000.0,44.0769,44.1246,44.0578,44.1151,6000.0
2015-02-23 10:30:00,46.15,46.16,46.08,46.1,6000.0,44.096,44.1055,44.0291,44.0482,6000.0
2015-02-23 10:40:00,46.1,46.13,46.09,46.13,5600.0,44.0482,44.0769,44.0386,44.0769,5600.0
2015-02-23 10:50:00,46.13,46.15,46.09,46.12,3000.0,44.0769,44.096,44.0386,44.0673,3000.0
2015-02-23 11:00:00,46.11,46.13,46.1,46.1,4000.0,44.0578,44.0769,44.0482,44.0482,4000.0
2015-02-23 11:10:00,46.09,46.17,46.07,46.17,4000.0,44.0386,44.1151,44.0195,44.1151,4000.0
2015-02-23 11:20:00,46.17,46.22,46.17,46.22,5000.0,44.1151,44.1629,44.1151,44.1629,5000.0
2015-02-23 11:30:00,46.23,46.23,46.2,46.2,1600.0,44.1724,44.1724,44.1437,44.1437,1600.0
2015-02-23 11:40:00,46.22,46.22,46.19,46.19,2400.0,44.1629,44.1629,44.1342,44.1342,2400.0
2015-02-23 11:50:00,46.19,46.2,46.16,46.19,6400.0,44.1342,44.1437,44.1055,44.1342,6400.0
2015-02-23 12:00:00,46.19,46.26,46.19,46.23,4400.0,44.1342,44.2011,44.1342,44.1724,4400.0
2015-02-23 12:10:00,46.22,46.24,46.18,46.18,3800.0,44.1629,44.182,44.1246,44.1246,3800.0
2015-02-23 12:20:00,46.18,46.18,46.13,46.17,2600.0,44.1246,44.1246,44.0769,44.1151,2600.0
2015-02-23 12:30:00,46.16,46.19,46.12,46.12,7000.0,44.1055,44.1342,44.0673,44.0673,7000.0
2015-02-23 12:40:00,46.13,46.15,46.13,46.15,2200.0,44.0769,44.096,44.0769,44.096,2200.0
2015-02-23 12:50:00,46.18,46.18,46.1,46.1,13400.0,44.1246,44.1246,44.0482,44.0482,13400.0
2015-02-23 13:00:00,46.1,46.1,46.07,46.08,4200.0,44.0482,44.0482,44.0195,44.0291,4200.0
2015-02-23 13:10:00,46.09,46.15,46.09,46.1,19800.0,44.0386,44.096,44.0386,44.0482,19800.0
2015-02-23 13:20:00,46.12,46.12,46.04,46.06,10600.0,44.0673,44.0673,43.9909,44.01,10600.0
2015-02-23 13:30:00,46.09,46.12,46.05,46.08,7200.0,44.0386,44.0673,44.0004,44.0291,7200.0
2015-02-23 13:40:00,46.08,46.09,46.06,46.09,3000.0,44.0291,44.0386,44.01,44.0386,3000.0
2015-02-23 13:50:00,46.1,46.13,46.08,46.1,4600.0,44.0482,44.0769,44.0291,44.0482,4600.0
2015-02-23 14:00:00,46.07,46.14,46.05,46.12,4800.0,44.0195,44.0864,44.0004,44.0673,4800.0
2015-02-23 14:10:00,46.12,46.17,46.09,46.09,17000.0,44.0673,44.1151,44.0386,44.0386,17000.0
2015-02-23 14:20:00,46.09,46.13,46.07,46.12,6800.0,44.0386,44.0769,44.0195,44.0673,6800.0
2015-02-23 14:30:00,46.11,46.12,46.02,46.02,12600.0,44.0578,44.0673,43.9718,43.9718,12600.0
2015-02-23 14:40:00,46.02,46.04,45.98,45.98,17800.0,43.9718,43.9909,43.9335,43.9335,17800.0
2015-02-23 14:50:00,45.99,46.06,45.98,46.04,11600.0,43.9431,44.01,43.9335,43.9909,11600.0
2015-02-23 15:00:00,46.05,46.06,45.99,46.01,7200.0,44.0004,44.01,43.9431,43.9622,7200.0
2015-02-23 15:10:00,46.01,46.04,45.98,45.99,17000.0,43.9622,43.9909,43.9335,43.9431,17000.0
2015-02-23 15:20:00,46.0,46.01,45.98,45.99,15600.0,43.9526,43.9622,43.9335,43.9431,15600.0
2015-02-23 15:30:00,46.01,46.07,46.01,46.05,11200.0,43.9622,44.0195,43.9622,44.0004,11200.0
2015-02-23 15:40:00,46.06,46.1,46.05,46.08,17000.0,44.01,44.0482,44.0004,44.0291,17000.0
2015-02-23 15:50:00,46.09,46.1,46.06,46.1,66000.0,44.0386,44.0482,44.01,44.0482,66000.0
2015-02-24 09:30:00,46.07,46.07,45.89,46.0,6600.0,44.0195,44.0195,43.8475,43.9526,6600.0
2015-02-24 09:40:00,46.04,46.11,46.04,46.08,10200.0,43.9909,44.0578,43.9909,44.0291,10200.0
2015-02-24 09:50:00,46.02,46.03,45.99,45.99,1600.0,43.9718,43.9813,43.9431,43.9431,1600.0
2015-02-24 10:00:00,46.01,46.07,45.9,46.02,6000.0,43.9622,44.0195,43.8571,43.9718,6000.0
2015-02-24 10:10:00,46.01,46.01,45.97,45.97,3400.0,43.9622,43.9622,43.924,43.924,3400.0
2015-02-24 10:20:00,46.04,46.16,46.04,46.16,3800.0,43.9909,44.1055,43.9909,44.1055,3800.0
2015-02-24 10:30:00,46.1,46.13,46.06,46.06,4800.0,44.0482,44.0769,44.01,44.01,4800.0
2015-02-24 10:40:00,46.04,46.13,45.99,46.02,61600.0,43.9909,44.0769,43.9431,43.9718,61600.0
2015-02-24 10:50:00,46.01,46.1,45.99,46.1,4200.0,43.9622,44.0482,43.9431,44.0482,4200.0
2015-02-24 11:00:00,46.11,46.13,46.07,46.08,9800.0,44.0578,44.0769,44.0195,44.0291,9800.0
2015-02-24 11:10:00,46.08,46.11,46.05,46.1,9000.0,44.0291,44.0578,44.0004,44.0482,9000.0
2015-02-24 11:20:00,46.1,46.11,46.01,46.03,8600.0,44.0482,44.0578,43.9622,43.9813,8600.0
2015-02-24 11:30:00,46.05,46.07,45.91,45.95,24400.0,44.0004,44.0195,43.8667,43.9049,24400.0
2015-02-24 11:40:00,45.94,46.02,45.93,45.98,16000.0,43.8953,43.9718,43.8858,43.9335,16000.0
2015-02-24 11:50:00,45.98,45.98,45.88,45.88,4200.0,43.9335,43.9335,43.838,43.838,4200.0
2015-02-24 12:00:00,45.91,45.96,45.88,45.95,7800.0,43.8667,43.9144,43.838,43.9049,7800.0
2015-02-24 12:10:00,45.95,45.95,45.92,45.93,5800.0,43.9049,43.9049,43.8762,43.8858,5800.0
2015-02-24 12:20:00,45.95,45.95,45.92,45.95,3800.0,43.9049,43.9049,43.8762,43.9049,3800.0
2015-02-24 12:30:00,45.93,45.93,45.84,45.89,5400.0,43.8858,43.8858,43.7998,43.8475,5400.0
2015-02-24 12:40:00,45.94,45.98,45.9,45.95,23000.0,43.8953,43.9335,43.8571,43.9049,23000.0
2015-02-24 12:50:00,45.96,45.98,45.92,45.98,17800.0,43.9144,43.9335,43.8762,43.9335,17800.0
2015-02-24 13:00:00,45.99,45.99,45.92,45.93,9000.0,43.9431,43.9431,43.8762,43.8858,9000.0
2015-02-24 13:10:00,45.93,45.97,45.92,45.97,13800.0,43.8858,43.924,43.8762,43.924,13800.0
2015-02-24 13:20:00,45.96,45.96,45.91,45.95,4800.0,43.9144,43.9144,43.8667,43.9049,4800.0
2015-02-24 13:30:00,45.93,45.99,45.91,45.99,5600.0,43.8858,43.9431,43.8667,43.9431,5600.0
2015-02-24 13:40:00,45.97,46.01,45.97,46.01,20800.0,43.924,43.9622,43.924,43.9622,20800.0
2015-02-24 13:50:00,46.01,46.02,45.98,45.98,12800.0,43.9622,43.9718,43.9335,43.9335,12800.0
2015-02-24 14:00:00,46.01,46.05,45.97,46.04,162600.0,43.9622,44.0004,43.924,43.9909,162600.0
2015-02-24 14:10:00,46.04,46.12,46.04,46.11,8600.0,43.9909,44.0673,43.9909,44.0578,8600.0
2015-02-24 14:20:00,46.12,46.17,46.1,46.1,12600.0,44.0673,44.1151,44.0482,44.0482,12600.0
2015-02-24 14:30:00,46.12,46.15,46.1,46.13,5000.0,44.0673,44.096,44.0482,44.0769,5000.0
2015-02-24 14:40:00,46.15,46.16,46.1,46.12,22200.0,44.096,44.1055,44.0482,44.0673,22200.0
2015-02-24 14:50:00,46.13,46.16,46.09,46.12,8600.0,44.0769,44.1055,44.0386,44.0673,8600.0
2015-02-24 15:00:00,46.15,46.18,46.12,46.15,13200.0,44.096,44.1246,44.0673,44.096,13200.0
2015-02-24 15:10:00,46.13,46.17,46.13,46.14,32800.0,44.0769,44.1151,44.0769,44.0864,32800.0
2015-02-24 15:20:00,46.15,46.18,46.13,46.13,19200.0,44.096,44.1246,44.0769,44.0769,19200.0
2015-02-24 15:30:00,46.16,46.17,46.13,46.15,17000.0,44.1055,44.1151,44.0769,44.096,17000.0
2015-02-24 15:40:00,46.17,46.17,46.07,46.07,35000.0,44.1151,44.1151,44.0195,44.0195,35000.0
2015-02-24 15:50:00,46.05,46.09,45.93,45.96,178600.0,44.0004,44.0386,43.8858,43.9144,178600.0
2015-02-25 09:30:00,45.99,46.16,45.88,45.97,8400.0,43.9431,44.1055,43.838,43.924,8400.0
2015-02-25 09:40:00,45.93,45.95,45.93,45.95,800.0,43.8858,43.9049,43.8858,43.9049,800.0
2015-02-25 09:50:00,45.97,46.02,45.93,46.02,22600.0,43.924,43.9718,43.8858,43.9718,22600.0
2015-02-25 10:00:00,45.97,46.08,45.97,46.04,18200.0,43.924,44.0291,43.924,43.9909,18200.0
2015-02-25 10:10:00,46.02,46.1,45.99,46.09,23800.0,43.9718,44.0482,43.9431,44.0386,23800.0
2015-02-25 10:20:00,46.09,46.1,45.98,46.02,32400.0,44.0386,44.0482,43.9335,43.9718,32400.0
2015-02-25 10:30:00,46.0,46.09,46.0,46.07,12000.0,43.9526,44.0386,43.9526,44.0195,12000.0
2015-02-25 10:40:00,46.05,46.16,45.99,46.13,76800.0,44.0004,44.1055,43.9431,44.0769,76800.0
2015-02-25 10:50:00,46.15,46.15,46.09,46.13,4400.0,44.096,44.096,44.0386,44.0769,4400.0
2015-02-25 11:00:00,46.12,46.13,46.04,46.07,11600.0,44.0673,44.0769,43.9909,44.0195,11600.0
2015-02-25 11:10:00,46.08,46.12,46.05,46.1,9000.0,44.0291,44.0673,44.0004,44.0482,9000.0
2015-02-25 11:20:00,46.1,46.14,46.09,46.13,2400.0,44.0482,44.0864,44.0386,44.0769,2400.0
2015-02-25 11:30:00,46.1,46.13,46.1,46.1,3800.0,44.0482,44.0769,44.0482,44.0482,3800.0
2015-02-25 11:40:00,46.13,46.13,46.08,46.13,15000.0,44.0769,44.0769,44.0291,44.0769,15000.0
2015-02-25 11:50:00,46.13,46.13,45.99,46.02,15800.0,44.0769,44.0769,43.9431,43.9718,15800.0
2015-02-25 12:00:00,46.02,46.04,46.01,46.01,6000.0,43.9718,43.9909,43.9622,43.9622,6000.0
2015-02-25 12:10:00,46.01,46.01,45.99,45.99,1400.0,43.9622,43.9622,43.9431,43.9431,1400.0
2015-02-25 12:20:00,46.01,46.07,46.0,46.07,9200.0,43.9622,44.0195,43.9526,44.0195,9200.0
2015-02-25 12:30:00,46.08,46.09,46.02,46.02,16000.0,44.0291,44.0386,43.9718,43.9718,16000.0
2015-02-25 12:40:00,46.02,46.07,46.02,46.05,1800.0,43.9718,44.0195,43.9718,44.0004,1800.0
2015-02-25 12:50:00,46.06,46.08,46.05,46.08,3400.0,44.01,44.0291,44.0004,44.0291,3400.0
2015-02-25 13:00:00,46.08,46.1,46.08,46.09,4400.0,44.0291,44.0482,44.0291,44.0386,4400.0
2015-02-25 13:10:00,46.12,46.12,46.06,46.06,5400.0,44.0673,44.0673,44.01,44.01,5400.0
2015-02-25 13:20:00,46.06,46.06,46.05,46.05,2000.0,44.01,44.01,44.0004,44.0004,2000.0
2015-02-25 13:30:00,46.08,46.13,46.06,46.13,5200.0,44.0291,44.0769,44.01,44.0769,5200.0
2015-02-25 13:40:00,46.12,46.12,46.05,46.06,13600.0,44.0673,44.0673,44.0004,44.01,13600.0
2015-02-25 13:50:00,46.09,46.09,46.07,46.07,2600.0,44.0386,44.0386,44.0195,44.0195,2600.0
2015-02-25 14:00:00,46.07,46.08,46.05,46.05,5600.0,44.0195,44.0291,44.0004,44.0004,5600.0
2015-02-25 14:10:00,46.02,46.09,46.01,46.07,5600.0,43.9718,44.0386,43.9622,44.0195,5600.0
2015-02-25 14:20:00,46.07,46.08,46.02,46.06,14800.0,44.0195,44.0291,43.9718,44.01,14800.0
2015-02-25 14:30:00,46.04,46.08,46.03,46.06,15400.0,43.9909,44.0291,43.9813,44.01,15400.0
2015-02-25 14:40:00,46.04,46.05,45.99,46.03,17000.0,43.9909,44.0004,43.9431,43.9813,17000.0
2015-02-25 14:50:00,46.01,46.03,45.96,46.01,7000.0,43.9622,43.9813,43.9144,43.9622,7000.0
2015-02-25 15:00:00,46.02,46.04,45.99,46.04,13000.0,43.9718,43.9909,43.9431,43.9909,13000.0
2015-02-25 15:10:00,46.02,46.05,46.02,46.02,15400.0,43.9718,44.0004,43.9718,43.9718,15400.0
2015-02-25 15:20:00,46.05,46.08,45.98,45.99,16400.0,44.0004,44.0291,43.9335,43.9431,16400.0
2015-02-25 15:30:00,45.99,46.07,45.99,46.03,20800.0,43.9431,44.0195,43.9431,43.9813,20800.0
2015-02-25 15:40:00,46.02,46.1,45.98,46.08,25400.0,43.9718,44.0482,43.9335,44.0291,25400.0
2015-02-25 15:50:00,46.1,46.12,46.0,46.05,115400.0,44.0482,44.0673,43.9526,44.0004,115400.0
2015-02-26 09:30:00,46.12,46.19,46.12,46.15,9400.0,44.0673,44.1342,44.0673,44.096,9400.0
2015-02-26 09:40:00,46.16,46.24,46.09,46.2,13400.0,44.1055,44.182,44.0386,44.1437,13400.0
2015-02-26 09:50:00,46.2,46.23,46.08,46.15,16200.0,44.1437,44.1724,44.0291,44.096,16200.0
2015-02-26 10:00:00,46.1,46.24,46.1,46.22,29000.0,44.0482,44.182,44.0482,44.1629,29000.0
2015-02-26 10:10:00,46.22,46.38,46.19,46.37,16400.0,44.1629,44.3157,44.1342,44.3062,16400.0
2015-02-26 10:20:00,46.4,46.4,46.31,46.33,14000.0,44.3348,44.3348,44.2489,44.268,14000.0
2015-02-26 10:30:00,46.33,46.35,46.27,46.27,21200.0,44.268,44.2871,44.2106,44.2106,21200.0
2015-02-26 10:40:00,46.27,46.35,46.27,46.32,7000.0,44.2106,44.2871,44.2106,44.2584,7000.0
2015-02-26 10:50:00,46.32,46.35,46.32,46.32,10600.0,44.2584,44.2871,44.2584,44.2584,10600.0
2015-02-26 11:00:00,46.32,46.34,46.31,46.33,11000.0,44.2584,44.2775,44.2489,44.268,11000.0
2015-02-26 11:10:00,46.32,46.33,46.27,46.28,15000.0,44.2584,44.268,44.2106,44.2202,15000.0
2015-02-26 11:20:00,46.3,46.34,46.27,46.32,10800.0,44.2393,44.2775,44.2106,44.2584,10800.0
2015-02-26 11:30:00,46.3,46.36,46.3,46.34,19800.0,44.2393,44.2966,44.2393,44.2775,19800.0
2015-02-26 11:40:00,46.33,46.34,46.31,46.33,14400.0,44.268,44.2775,44.2489,44.268,14400.0
2015-02-26 11:50:00,46.33,46.36,46.3,46.3,10800.0,44.268,44.2966,44.2393,44.2393,10800.0
2015-02-26 12:00:00,46.29,46.31,46.25,46.28,3200.0,44.2297,44.2489,44.1915,44.2202,3200.0
2015-02-26 12:10:00,46.29,46.31,46.24,46.24,5000.0,44.2297,44.2489,44.182,44.182,5000.0
2015-02-26 12:20:00,46.24,46.34,46.24,46.31,17000.0,44.182,44.2775,44.182,44.2489,17000.0
2015-02-26 12:30:00,46.31,46.33,46.31,46.31,2800.0,44.2489,44.268,44.2489,44.2489,2800.0
2015-02-26 12:40:00,46.3,46.35,46.29,46.33,8600.0,44.2393,44.2871,44.2297,44.268,8600.0
2015-02-26 12:50:00,46.32,46.34,46.3,46.34,19400.0,44.2584,44.2775,44.2393,44.2775,19400.0
2015-02-26 13:00:00,46.34,46.35,46.32,46.32,16200.0,44.2775,44.2871,44.2584,44.2584,16200.0
2015-02-26 13:10:00,46.31,46.38,46.31,46.37,7800.0,44.2489,44.3157,44.2489,44.3062,7800.0
2015-02-26 13:20:00,46.35,46.35,46.3,46.33,17400.0,44.2871,44.2871,44.2393,44.268,17400.0
2015-02-26 13:30:00,46.32,46.35,46.31,46.33,6200.0,44.2584,44.2871,44.2489,44.268,6200.0
2015-02-26 13:40:00,46.33,46.35,46.33,46.33,3800.0,44.268,44.2871,44.268,44.268,3800.0
2015-02-26 13:50:00,46.34,46.36,46.31,46.33,13200.0,44.2775,44.2966,44.2489,44.268,13200.0
2015-02-26 14:00:00,46.33,46.36,46.33,46.33,4400.0,44.268,44.2966,44.268,44.268,4400.0
2015-02-26 14:10:00,46.32,46.32,46.26,46.29,10600.0,44.2584,44.2584,44.2011,44.2297,10600.0
2015-02-26 14:20:00,46.28,46.31,46.24,46.24,32200.0,44.2202,44.2489,44.182,44.182,32200.0
2015-02-26 14:30:00,46.27,46.29,46.24,46.27,6000.0,44.2106,44.2297,44.182,44.2106,6000.0
2015-02-26 14:40:00,46.28,46.28,46.26,46.26,8600.0,44.2202,44.2202,44.2011,44.2011,8600.0
2015-02-26 14:50:00,46.25,46.28,46.24,46.27,6200.0,44.1915,44.2202,44.182,44.2106,6200.0
2015-02-26 15:00:00,46.25,46.27,46.21,46.27,16200.0,44.1915,44.2106,44.1533,44.2106,16200.0
2015-02-26 15:10:00,46.24,46.32,46.24,46.3,26000.0,44.182,44.2584,44.182,44.2393,26000.0
2015-02-26 15:20:00,46.3,46.31,46.27,46.27,17200.0,44.2393,44.2489,44.2106,44.2106,17200.0
2015-02-26 15:30:00,46.29,46.31,46.22,46.27,17400.0,44.2297,44.2489,44.1629,44.2106,17400.0
2015-02-26 15:40:00,46.27,46.33,46.27,46.31,61200.0,44.2106,44.268,44.2106,44.2489,61200.0
2015-02-26 15:50:00,46.31,46.4,46.3,46.38,101800.0,44.2489,44.3348,44.2393,44.3157,101800.0
2015-02-27 09:30:00,46.4,46.42,46.23,46.42,15600.0,44.3348,44.354,44.1724,44.354,15600.0
2015-02-27 09:40:00,46.49,46.49,46.13,46.24,38400.0,44.4208,44.4208,44.0769,44.182,38400.0
2015-02-27 09:50:00,46.26,46.35,46.22,46.35,7800.0,44.2011,44.2871,44.1629,44.2871,7800.0
2015-02-27 10:00:00,46.35,46.43,46.33,46.38,20600.0,44.2871,44.3635,44.268,44.3157,20600.0
2015-02-27 10:10:00,46.37,46.4,46.29,46.31,19000.0,44.3062,44.3348,44.2297,44.2489,19000.0
2015-02-27 10:20:00,46.36,46.38,46.3,46.35,14800.0,44.2966,44.3157,44.2393,44.2871,14800.0
2015-02-27 10:30:00,46.35,46.38,46.31,46.33,15200.0,44.2871,44.3157,44.2489,44.268,15200.0
2015-02-27 10:40:00,46.32,46.38,46.32,46.37,8800.0,44.2584,44.3157,44.2584,44.3062,8800.0
2015-02-27 10:50:00,46.38,46.4,46.37,46.39,6000.0,44.3157,44.3348,44.3062,44.3253,6000.0
2015-02-27 11:00:00,46.38,46.4,46.26,46.26,40000.0,44.3157,44.3348,44.2011,44.2011,40000.0
2015-02-27 11:10:00,46.25,46.26,46.23,46.23,11000.0,44.1915,44.2011,44.1724,44.1724,11000.0
2015-02-27 11:20:00,46.23,46.25,46.21,46.21,6800.0,44.1724,44.1915,44.1533,44.1533,6800.0
2015-02-27 11:30:00,46.2,46.21,46.19,46.19,6800.0,44.1437,44.1533,44.1342,44.1342,6800.0
2015-02-27 11:40:00,46.19,46.32,46.18,46.32,10400.0,44.1342,44.2584,44.1246,44.2584,10400.0
2015-02-27 11:50:00,46.29,46.29,46.19,46.22,40000.0,44.2297,44.2297,44.1342,44.1629,40000.0
2015-02-27 12:00:00,46.2,46.2,46.13,46.13,7800.0,44.1437,44.1437,44.0769,44.0769,7800.0
2015-02-27 12:10:00,46.13,46.13,46.06,46.06,4400.0,44.0769,44.0769,44.01,44.01,4400.0
2015-02-27 12:20:00,46.08,46.19,46.07,46.19,9600.0,44.0291,44.1342,44.0195,44.1342,9600.0
2015-02-27 12:30:00,46.2,46.2,46.15,46.17,4600.0,44.1437,44.1437,44.096,44.1151,4600.0
2015-02-27 12:40:00,46.17,46.17,46.13,46.14,2800.0,44.1151,44.1151,44.0769,44.0864,2800.0
2015-02-27 12:50:00,46.13,46.13,46.09,46.11,5800.0,44.0769,44.0769,44.0386,44.0578,5800.0
2015-02-27 13:00:00,46.11,46.12,46.09,46.09,1600.0,44.0578,44.0673,44.0386,44.0386,1600.0
2015-02-27 13:10:00,46.09,46.13,46.09,46.13,4000.0,44.0386,44.0769,44.0386,44.0769,4000.0
2015-02-27 13:20:00,46.13,46.15,46.07,46.09,7800.0,44.0769,44.096,44.0195,44.0386,7800.0
2015-02-27 13:30:00,46.07,46.09,46.0,46.0,5600.0,44.0195,44.0386,43.9526,43.9526,5600.0
2015-02-27 13:40:00,46.01,46.02,45.98,45.98,4000.0,43.9622,43.9718,43.9335,43.9335,4000.0
2015-02-27 13:50:00,45.99,46.01,45.97,46.0,3600.0,43.9431,43.9622,43.924,43.9526,3600.0
2015-02-27 14:00:00,46.0,46.01,45.97,45.99,9800.0,43.9526,43.9622,43.924,43.9431,9800.0
2015-02-27 14:10:00,46.0,46.01,45.95,45.96,6600.0,43.9526,43.9622,43.9049,43.9144,6600.0
2015-02-27 14:20:00,45.96,46.01,45.93,45.96,45200.0,43.9144,43.9622,43.8858,43.9144,45200.0
2015-02-27 14:30:00,45.96,46.01,45.93,45.94,11200.0,43.9144,43.9622,43.8858,43.8953,11200.0
2015-02-27 14:40:00,45.93,45.97,45.9,45.97,10000.0,43.8858,43.924,43.8571,43.924,10000.0
2015-02-27 14:50:00,45.98,46.0,45.95,46.0,8400.0,43.9335,43.9526,43.9049,43.9526,8400.0
2015-02-27 15:00:00,46.0,46.06,45.97,46.06,30200.0,43.9526,44.01,43.924,44.01,30200.0
2015-02-27 15:10:00,46.04,46.07,46.01,46.07,15400.0,43.9909,44.0195,43.9622,44.0195,15400.0
2015-02-27 15:20:00,46.06,46.09,46.04,46.05,15800.0,44.01,44.0386,43.9909,44.0004,15800.0
2015-02-27 15:30:00,46.06,46.06,45.97,45.99,33400.0,44.01,44.01,43.924,43.9431,33400.0
2015-02-27 15:40:00,45.99,46.01,45.94,45.96,24000.0,43.9431,43.9622,43.8953,43.9144,24000.0
2015-02-27 15:50:00,45.98,46.0,45.92,45.93,64800.0,43.9335,43.9526,43.8762,43.8858,64800.0
2015-03-02 09:30:00,45.94,46.13,45.77,46.02,21200.0,43.8953,44.0769,43.7329,43.9718,21200.0
2015-03-02 09:40:00,46.04,46.16,46.02,46.1,8000.0,43.9909,44.1055,43.9718,44.0482,8000.0
2015-03-02 09:50:00,46.12,46.34,46.12,46.25,14000.0,44.0673,44.2775,44.0673,44.1915,14000.0
2015-03-02 10:00:00,46.26,46.27,46.18,46.18,12400.0,44.2011,44.2106,44.1246,44.1246,12400.0
2015-03-02 10:10:00,46.19,46.38,46.19,46.33,56000.0,44.1342,44.3157,44.1342,44.268,56000.0
2015-03-02 10:20:00,46.34,46.34,46.15,46.15,19000.0,44.2775,44.2775,44.096,44.096,19000.0
2015-03-02 10:30:00,46.18,46.25,46.18,46.18,12200.0,44.1246,44.1915,44.1246,44.1246,12200.0
2015-03-02 10:40:00,46.17,46.18,46.12,46.18,6200.0,44.1151,44.1246,44.0673,44.1246,6200.0
2015-03-02 10:50:00,46.19,46.27,46.19,46.27,6600.0,44.1342,44.2106,44.1342,44.2106,6600.0
2015-03-02 11:00:00,46.24,46.3,46.24,46.27,7200.0,44.182,44.2393,44.182,44.2106,7200.0
2015-03-02 11:10:00,46.26,46.35,46.26,46.35,4000.0,44.2011,44.2871,44.2011,44.2871,4000.0
2015-03-02 11:20:00,46.36,46.37,46.32,46.33,7800.0,44.2966,44.3062,44.2584,44.268,7800.0
2015-03-02 11:30:00,46.33,46.41,46.33,46.41,6600.0,44.268,44.3444,44.268,44.3444,6600.0
2015-03-02 11:40:00,46.41,46.42,46.35,46.38,5200.0,44.3444,44.354,44.2871,44.3157,5200.0
2015-03-02 11:50:00,46.35,46.37,46.34,46.34,4000.0,44.2871,44.3062,44.2775,44.2775,4000.0
2015-03-02 12:00:00,46.34,46.34,46.28,46.28,6600.0,44.2775,44.2775,44.2202,44.2202,6600.0
2015-03-02 12:10:00,46.28,46.29,46.24,46.24,5200.0,44.2202,44.2297,44.182,44.182,5200.0
2015-03-02 12:20:00,46.24,46.27,46.24,46.26,6000.0,44.182,44.2106,44.182,44.2011,6000.0
2015-03-02 12:30:00,46.27,46.33,46.27,46.33,11000.0,44.2106,44.268,44.2106,44.268,11000.0
2015-03-02 12:40:00,46.33,46.33,46.32,46.32,4000.0,44.268,44.268,44.2584,44.2584,4000.0
2015-03-02 12:50:00,46.31,46.37,46.31,46.36,3800.0,44.2489,44.3062,44.2489,44.2966,3800.0
2015-03-02 13:00:00,46.35,46.35,46.32,46.35,25400.0,44.2871,44.2871,44.2584,44.2871,25400.0
2015-03-02 13:10:00,46.35,46.35,46.29,46.29,10400.0,44.2871,44.2871,44.2297,44.2297,10400.0
2015-03-02 13:20:00,46.28,46.29,46.27,46.27,4600.0,44.2202,44.2297,44.2106,44.2106,4600.0
2015-03-02 13:30:00,46.3,46.31,46.26,46.27,8000.0,44.2393,44.2489,44.2011,44.2106,8000.0
2015-03-02 13:40:00,46.27,46.29,46.26,46.28,6000.0,44.2106,44.2297,44.2011,44.2202,6000.0
2015-03-02 13:50:00,46.28,46.29,46.26,46.26,14400.0,44.2202,44.2297,44.2011,44.2011,14400.0
2015-03-02 14:00:00,46.26,46.27,46.2,46.2,29000.0,44.2011,44.2106,44.1437,44.1437,29000.0
2015-03-02 14:10:00,46.2,46.2,46.17,46.19,11800.0,44.1437,44.1437,44.1151,44.1342,11800.0
2015-03-02 14:20:00,46.18,46.24,46.18,46.24,6200.0,44.1246,44.182,44.1246,44.182,6200.0
2015-03-02 14:30:00,46.24,46.33,46.24,46.32,8200.0,44.182,44.268,44.182,44.2584,8200.0
2015-03-02 14:40:00,46.32,46.33,46.26,46.3,15400.0,44.2584,44.268,44.2011,44.2393,15400.0
2015-03-02 14:50:00,46.29,46.3,46.24,46.29,11000.0,44.2297,44.2393,44.182,44.2297,11000.0
2015-03-02 15:00:00,46.29,46.29,46.25,46.29,6400.0,44.2297,44.2297,44.1915,44.2297,6400.0
2015-03-02 15:10:00,46.3,46.33,46.29,46.33,8400.0,44.2393,44.268,44.2297,44.268,8400.0
2015-03-02 15:20:00,46.31,46.33,46.27,46.32,16800.0,44.2489,44.268,44.2106,44.2584,16800.0
2015-03-02 15:30:00,46.31,46.35,46.28,46.35,13600.0,44.2489,44.2871,44.2202,44.2871,13600.0
2015-03-02 15:40:00,46.35,46.39,46.35,46.38,23800.0,44.2871,44.3253,44.2871,44.3157,23800.0
2015-03-02 15:50:00,46.38,46.4,46.31,46.38,136800.0,44.3157,44.3348,44.2489,44.3157,136800.0
2015-03-03 09:30:00,46.3,46.41,46.17,46.32,18200.0,44.2393,44.3444,44.1151,44.2584,18200.0
2015-03-03 09:40:00,46.27,46.3,46.0,46.1,14800.0,44.2106,44.2393,43.9526,44.0482,14800.0
2015-03-03 09:50:00,46.09,46.09,45.94,46.01,6800.0,44.0386,44.0386,43.8953,43.9622,6800.0
2015-03-03 10:00:00,46.05,46.18,46.05,46.18,16200.0,44.0004,44.1246,44.0004,44.1246,16200.0
2015-03-03 10:10:00,46.15,46.2,46.09,46.13,28600.0,44.096,44.1437,44.0386,44.0769,28600.0
2015-03-03 10:20:00,46.12,46.17,46.1,46.17,17400.0,44.0673,44.1151,44.0482,44.1151,17400.0
2015-03-03 10:30:00,46.16,46.17,46.09,46.1,26400.0,44.1055,44.1151,44.0386,44.0482,26400.0
2015-03-03 10:40:00,46.1,46.17,46.09,46.16,18400.0,44.0482,44.1151,44.0386,44.1055,18400.0
2015-03-03 10:50:00,46.16,46.16,46.1,46.11,12000.0,44.1055,44.1055,44.0482,44.0578,12000.0
2015-03-03 11:00:00,46.09,46.09,46.01,46.02,5000.0,44.0386,44.0386,43.9622,43.9718,5000.0
2015-03-03 11:10:00,46.02,46.05,45.99,46.04,8200.0,43.9718,44.0004,43.9431,43.9909,8200.0
2015-03-03 11:20:00,46.02,46.02,45.94,45.94,10200.0,43.9718,43.9718,43.8953,43.8953,10200.0
2015-03-03 11:30:00,45.94,45.94,45.86,45.87,7400.0,43.8953,43.8953,43.8189,43.8284,7400.0
2015-03-03 11:40:00,45.85,45.85,45.81,45.84,4000.0,43.8093,43.8093,43.7711,43.7998,4000.0
2015-03-03 11:50:00,45.84,45.94,45.84,45.93,6000.0,43.7998,43.8953,43.7998,43.8858,6000.0
2015-03-03 12:00:00,45.92,45.92,45.89,45.89,2000.0,43.8762,43.8762,43.8475,43.8475,2000.0
2015-03-03 12:10:00,45.88,45.93,45.88,45.93,4000.0,43.838,43.8858,43.838,43.8858,4000.0
2015-03-03 12:20:00,45.9,45.9,45.83,45.83,6600.0,43.8571,43.8571,43.7902,43.7902,6600.0
2015-03-03 12:30:00,45.84,45.88,45.84,45.88,3600.0,43.7998,43.838,43.7998,43.838,3600.0
2015-03-03 12:40:00,45.88,45.89,45.87,45.88,5000.0,43.838,43.8475,43.8284,43.838,5000.0
2015-03-03 12:50:00,45.87,45.96,45.87,45.96,4200.0,43.8284,43.9144,43.8284,43.9144,4200.0
2015-03-03 13:00:00,45.98,46.01,45.96,45.97,6000.0,43.9335,43.9622,43.9144,43.924,6000.0
2015-03-03 13:10:00,45.99,45.99,45.95,45.98,5800.0,43.9431,43.9431,43.9049,43.9335,5800.0
2015-03-03 13:20:00,45.98,46.02,45.98,46.0,30400.0,43.9335,43.9718,43.9335,43.9526,30400.0
2015-03-03 13:30:00,46.0,46.01,45.98,45.98,3200.0,43.9526,43.9622,43.9335,43.9335,3200.0
2015-03-03 13:40:00,45.99,46.01,45.96,46.0,10400.0,43.9431,43.9622,43.9144,43.9526,10400.0
2015-03-03 13:50:00,45.99,46.0,45.95,45.96,10000.0,43.9431,43.9526,43.9049,43.9144,10000.0
2015-03-03 14:00:00,45.96,45.99,45.96,45.99,5600.0,43.9144,43.9431,43.9144,43.9431,5600.0
2015-03-03 14:10:00,46.01,46.07,45.99,46.05,30400.0,43.9622,44.0195,43.9431,44.0004,30400.0
2015-03-03 14:20:00,46.05,46.06,45.99,45.99,22600.0,44.0004,44.01,43.9431,43.9431,22600.0
2015-03-03 14:30:00,45.99,45.99,45.91,45.91,13600.0,43.9431,43.9431,43.8667,43.8667,13600.0
2015-03-03 14:40:00,45.92,45.93,45.88,45.89,9600.0,43.8762,43.8858,43.838,43.8475,9600.0
2015-03-03 14:50:00,45.91,45.98,45.91,45.98,9600.0,43.8667,43.9335,43.8667,43.9335,9600.0
2015-03-03 15:00:00,45.98,45.99,45.96,45.97,5800.0,43.9335,43.9431,43.9144,43.924,5800.0
2015-03-03 15:10:00,45.97,45.98,45.93,45.98,15200.0,43.924,43.9335,43.8858,43.9335,15200.0
2015-03-03 15:20:00,45.97,46.01,45.97,46.0,18800.0,43.924,43.9622,43.924,43.9526,18800.0
2015-03-03 15:30:00,46.0,46.02,45.92,45.92,14400.0,43.9526,43.9718,43.8762,43.8762,14400.0
2015-03-03 15:40:00,45.94,45.96,45.88,45.96,12200.0,43.8953,43.9144,43.838,43.9144,12200.0
2015-03-03 15:50:00,45.97,46.02,45.97,45.99,56600.0,43.924,43.9718,43.924,43.9431,56600.0
2015-03-04 09:30:00,45.94,46.02,45.54,45.56,11200.0,43.8953,43.9718,43.5131,43.5322,11200.0
2015-03-04 09:40:00,45.58,45.67,45.56,45.6,6600.0,43.5513,43.6373,43.5322,43.5705,6600.0
2015-03-04 09:50:00,45.64,45.74,45.58,45.69,9800.0,43.6087,43.7042,43.5513,43.6564,9800.0
2015-03-04 10:00:00,45.68,45.69,45.62,45.69,2400.0,43.6469,43.6564,43.5896,43.6564,2400.0
2015-03-04 10:10:00,45.64,45.66,45.55,45.63,10400.0,43.6087,43.6278,43.5227,43.5991,10400.0
2015-03-04 10:20:00,45.65,45.7,45.65,45.7,7400.0,43.6182,43.666,43.6182,43.666,7400.0
2015-03-04 10:30:00,45.67,45.81,45.67,45.79,5800.0,43.6373,43.7711,43.6373,43.752,5800.0
2015-03-04 10:40:00,45.77,45.82,45.75,45.79,11400.0,43.7329,43.7807,43.7138,43.752,11400.0
2015-03-04 10:50:00,45.75,45.84,45.73,45.84,5400.0,43.7138,43.7998,43.6947,43.7998,5400.0
2015-03-04 11:00:00,45.87,45.89,45.85,45.88,6200.0,43.8284,43.8475,43.8093,43.838,6200.0
2015-03-04 11:10:00,45.95,46.02,45.95,46.02,5200.0,43.9049,43.9718,43.9049,43.9718,5200.0
2015-03-04 11:20:00,46.02,46.05,46.0,46.03,6000.0,43.9718,44.0004,43.9526,43.9813,6000.0
2015-03-04 11:30:00,46.01,46.02,45.95,45.99,17200.0,43.9622,43.9718,43.9049,43.9431,17200.0
2015-03-04 11:40:00,45.99,45.99,45.95,45.95,4600.0,43.9431,43.9431,43.9049,43.9049,4600.0
2015-03-04 11:50:00,45.94,45.94,45.87,45.87,3000.0,43.8953,43.8953,43.8284,43.8284,3000.0
2015-03-04 12:00:00,45.87,45.93,45.85,45.93,6600.0,43.8284,43.8858,43.8093,43.8858,6600.0
2015-03-04 12:10:00,45.94,45.99,45.94,45.98,3600.0,43.8953,43.9431,43.8953,43.9335,3600.0
2015-03-04 12:20:00,45.97,46.06,45.97,46.06,8000.0,43.924,44.01,43.924,44.01,8000.0
2015-03-04 12:30:00,46.06,46.07,45.99,46.01,23400.0,44.01,44.0195,43.9431,43.9622,23400.0
2015-03-04 12:40:00,46.0,46.05,46.0,46.02,6600.0,43.9526,44.0004,43.9526,43.9718,6600.0
2015-03-04 12:50:00,46.02,46.07,45.93,45.93,22600.0,43.9718,44.0195,43.8858,43.8858,22600.0
2015-03-04 13:00:00,45.96,45.96,45.94,45.94,1000.0,43.9144,43.9144,43.8953,43.8953,1000.0
2015-03-04 13:10:00,45.92,45.93,45.88,45.9,3800.0,43.8762,43.8858,43.838,43.8571,3800.0
2015-03-04 13:20:00,45.88,45.94,45.85,45.94,3800.0,43.838,43.8953,43.8093,43.8953,3800.0
2015-03-04 13:30:00,45.95,45.97,45.92,45.95,6000.0,43.9049,43.924,43.8762,43.9049,6000.0
2015-03-04 13:40:00,45.95,45.98,45.94,45.96,9400.0,43.9049,43.9335,43.8953,43.9144,9400.0
2015-03-04 13:50:00,45.96,45.97,45.88,45.92,4800.0,43.9144,43.924,43.838,43.8762,4800.0
2015-03-04 14:00:00,45.92,45.97,45.91,45.94,3400.0,43.8762,43.924,43.8667,43.8953,3400.0
2015-03-04 14:10:00,45.92,45.95,45.92,45.94,5000.0,43.8762,43.9049,43.8762,43.8953,5000.0
2015-03-04 14:20:00,45.92,45.92,45.88,45.9,5800.0,43.8762,43.8762,43.838,43.8571,5800.0
2015-03-04 14:30:00,45.88,45.92,45.87,45.88,3000.0,43.838,43.8762,43.8284,43.838,3000.0
2015-03-04 14:40:00,45.88,46.0,45.88,46.0,10400.0,43.838,43.9526,43.838,43.9526,10400.0
2015-03-04 14:50:00,45.97,45.98,45.92,45.97,6200.0,43.924,43.9335,43.8762,43.924,6200.0
2015-03-04 15:00:00,45.97,45.99,45.93,45.93,3600.0,43.924,43.9431,43.8858,43.8858,3600.0
2015-03-04 15:10:00,45.92,46.03,45.92,45.99,8600.0,43.8762,43.9813,43.8762,43.9431,8600.0
2015-03-04 15:20:00,45.99,46.08,45.98,46.01,18600.0,43.9431,44.0291,43.9335,43.9622,18600.0
2015-03-04 15:30:00,46.01,46.05,45.99,46.02,6800.0,43.9622,44.0004,43.9431,43.9718,6800.0
2015-03-04 15:40:00,46.02,46.07,45.98,46.03,23000.0,43.9718,44.0195,43.9335,43.9813,23000.0
2015-03-04 15:50:00,46.05,46.05,45.98,46.02,46400.0,44.0004,44.0004,43.9335,43.9718,46400.0
2015-03-05 09:30:00,46.19,46.19,45.84,45.96,8600.0,44.1342,44.1342,43.7998,43.9144,8600.0
2015-03-05 09:40:00,45.85,45.95,45.8,45.9,7200.0,43.8093,43.9049,43.7616,43.8571,7200.0
2015-03-05 09:50:00,45.96,45.99,45.91,45.99,2600.0,43.9144,43.9431,43.8667,43.9431,2600.0
2015-03-05 10:00:00,45.95,46.07,45.95,46.07,11000.0,43.9049,44.0195,43.9049,44.0195,11000.0
2015-03-05 10:10:00,46.07,46.15,46.03,46.1,13200.0,44.0195,44.096,43.9813,44.0482,13200.0
2015-03-05 10:20:00,46.04,46.09,46.04,46.09,1200.0,43.9909,44.0386,43.9909,44.0386,1200.0
2015-03-05 10:30:00,46.07,46.18,46.07,46.18,4400.0,44.0195,44.1246,44.0195,44.1246,4400.0
2015-03-05 10:40:00,46.19,46.31,46.16,46.31,6800.0,44.1342,44.2489,44.1055,44.2489,6800.0
2015-03-05 10:50:00,46.31,46.31,46.24,46.27,6800.0,44.2489,44.2489,44.182,44.2106,6800.0
2015-03-05 11:00:00,46.29,46.29,46.19,46.19,6400.0,44.2297,44.2297,44.1342,44.1342,6400.0
2015-03-05 11:10:00,46.22,46.24,46.12,46.14,7400.0,44.1629,44.182,44.0673,44.0864,7400.0
2015-03-05 11:20:00,46.15,46.22,46.13,46.22,4600.0,44.096,44.1629,44.0769,44.1629,4600.0
2015-03-05 11:30:00,46.24,46.31,46.21,46.31,6400.0,44.182,44.2489,44.1533,44.2489,6400.0
2015-03-05 11:40:00,46.31,46.33,46.29,46.32,3400.0,44.2489,44.268,44.2297,44.2584,3400.0
2015-03-05 11:50:00,46.33,46.38,46.32,46.38,6400.0,44.268,44.3157,44.2584,44.3157,6400.0
2015-03-05 12:00:00,46.38,46.38,46.27,46.27,15600.0,44.3157,44.3157,44.2106,44.2106,15600.0
2015-03-05 12:10:00,46.26,46.27,46.24,46.24,2600.0,44.2011,44.2106,44.182,44.182,2600.0
2015-03-05 12:20:00,46.26,46.27,46.24,46.26,5000.0,44.2011,44.2106,44.182,44.2011,5000.0
2015-03-05 12:30:00,46.26,46.27,46.26,46.27,3000.0,44.2011,44.2106,44.2011,44.2106,3000.0
2015-03-05 12:40:00,46.27,46.29,46.26,46.26,4600.0,44.2106,44.2297,44.2011,44.2011,4600.0
2015-03-05 12:50:00,46.26,46.27,46.19,46.2,5000.0,44.2011,44.2106,44.1342,44.1437,5000.0
2015-03-05 13:00:00,46.19,46.21,46.16,46.17,5400.0,44.1342,44.1533,44.1055,44.1151,5400.0
2015-03-05 13:10:00,46.16,46.2,46.16,46.17,4000.0,44.1055,44.1437,44.1055,44.1151,4000.0
2015-03-05 13:20:00,46.19,46.2,46.15,46.16,27800.0,44.1342,44.1437,44.096,44.1055,27800.0
2015-03-05 13:30:00,46.16,46.27,46.15,46.25,7200.0,44.1055,44.2106,44.096,44.1915,7200.0
2015-03-05 13:40:00,46.26,46.32,46.24,46.32,4400.0,44.2011,44.2584,44.182,44.2584,4400.0
2015-03-05 13:50:00,46.31,46.33,46.29,46.31,3800.0,44.2489,44.268,44.2297,44.2489,3800.0
2015-03-05 14:00:00,46.3,46.35,46.3,46.33,4600.0,44.2393,44.2871,44.2393,44.268,4600.0
2015-03-05 14:10:00,46.34,46.35,46.3,46.31,6600.0,44.2775,44.2871,44.2393,44.2489,6600.0
2015-03-05 14:20:00,46.32,46.34,46.3,46.33,4600.0,44.2584,44.2775,44.2393,44.268,4600.0
2015-03-05 14:30:00,46.33,46.35,46.31,46.35,6000.0,44.268,44.2871,44.2489,44.2871,6000.0
2015-03-05 14:40:00,46.32,46.38,46.32,46.34,3800.0,44.2584,44.3157,44.2584,44.2775,3800.0
2015-03-05 14:50:00,46.37,46.43,46.34,46.43,9400.0,44.3062,44.3635,44.2775,44.3635,9400.0
2015-03-05 15:00:00,46.42,46.42,46.33,46.35,7800.0,44.354,44.354,44.268,44.2871,7800.0
2015-03-05 15:10:00,46.34,46.39,46.34,46.38,9400.0,44.2775,44.3253,44.2775,44.3157,9400.0
2015-03-05 15:20:00,46.35,46.37,46.35,46.35,4800.0,44.2871,44.3062,44.2871,44.2871,4800.0
2015-03-05 15:30:00,46.35,46.38,46.29,46.34,14600.0,44.2871,44.3157,44.2297,44.2775,14600.0
2015-03-05 15:40:00,46.35,46.37,46.24,46.24,48000.0,44.2871,44.3062,44.182,44.182,48000.0
2015-03-05 15:50:00,46.25,46.34,46.24,46.25,81000.0,44.1915,44.2775,44.182,44.1915,81000.0
2015-03-06 09:30:00,46.01,46.12,45.77,45.97,27600.0,43.9622,44.0673,43.7329,43.924,27600.0
2015-03-06 09:40:00,45.97,46.12,45.91,46.01,21600.0,43.924,44.0673,43.8667,43.9622,21600.0
2015-03-06 09:50:00,45.95,46.02,45.86,45.95,49800.0,43.9049,43.9718,43.8189,43.9049,49800.0
2015-03-06 10:00:00,45.95,45.95,45.74,45.86,47000.0,43.9049,43.9049,43.7042,43.8189,47000.0
2015-03-06 10:10:00,45.85,45.88,45.74,45.88,16400.0,43.8093,43.838,43.7042,43.838,16400.0
2015-03-06 10:20:00,45.85,45.91,45.77,45.79,12200.0,43.8093,43.8667,43.7329,43.752,12200.0
2015-03-06 10:30:00,45.77,45.83,45.74,45.74,26800.0,43.7329,43.7902,43.7042,43.7042,26800.0
2015-03-06 10:40:00,45.77,45.77,45.65,45.65,14800.0,43.7329,43.7329,43.6182,43.6182,14800.0
2015-03-06 10:50:00,45.67,45.68,45.6,45.68,14800.0,43.6373,43.6469,43.5705,43.6469,14800.0
2015-03-06 11:00:00,45.71,45.8,45.71,45.74,13200.0,43.6756,43.7616,43.6756,43.7042,13200.0
2015-03-06 11:10:00,45.74,45.74,45.62,45.65,18200.0,43.7042,43.7042,43.5896,43.6182,18200.0
2015-03-06 11:20:00,45.64,45.66,45.57,45.57,15200.0,43.6087,43.6278,43.5418,43.5418,15200.0
2015-03-06 11:30:00,45.56,45.56,45.43,45.43,10800.0,43.5322,43.5322,43.408,43.408,10800.0
2015-03-06 11:40:00,45.42,45.45,45.34,45.41,11400.0,43.3985,43.4271,43.322,43.3889,11400.0
2015-03-06 11:50:00,45.38,45.5,45.38,45.49,9200.0,43.3602,43.4749,43.3602,43.4653,9200.0
2015-03-06 12:00:00,45.49,45.58,45.48,45.58,10800.0,43.4653,43.5513,43.4558,43.5513,10800.0
2015-03-06 12:10:00,45.58,45.59,45.51,45.51,9200.0,43.5513,43.5609,43.4845,43.4845,9200.0
2015-03-06 12:20:00,45.51,45.51,45.46,45.49,4800.0,43.4845,43.4845,43.4367,43.4653,4800.0
2015-03-06 12:30:00,45.48,45.5,45.45,45.49,14400.0,43.4558,43.4749,43.4271,43.4653,14400.0
2015-03-06 12:40:00,45.46,45.49,45.43,45.45,5800.0,43.4367,43.4653,43.408,43.4271,5800.0
2015-03-06 12:50:00,45.44,45.44,45.3,45.33,13400.0,43.4176,43.4176,43.2838,43.3125,13400.0
2015-03-06 13:00:00,45.32,45.34,45.24,45.24,18200.0,43.3029,43.322,43.2265,43.2265,18200.0
2015-03-06 13:10:00,45.24,45.29,45.22,45.29,3400.0,43.2265,43.2742,43.2074,43.2742,3400.0
2015-03-06 13:20:00,45.24,45.27,45.2,45.24,9000.0,43.2265,43.2551,43.1883,43.2265,9000.0
2015-03-06 13:30:00,45.27,45.27,45.2,45.27,14000.0,43.2551,43.2551,43.1883,43.2551,14000.0
2015-03-06 13:40:00,45.27,45.31,45.24,45.25,23600.0,43.2551,43.2934,43.2265,43.236,23600.0
2015-03-06 13:50:00,45.25,45.27,45.23,45.24,8600.0,43.236,43.2551,43.2169,43.2265,8600.0
2015-03-06 14:00:00,45.23,45.27,45.22,45.27,9800.0,43.2169,43.2551,43.2074,43.2551,9800.0
2015-03-06 14:10:00,45.27,45.3,45.26,45.28,5000.0,43.2551,43.2838,43.2456,43.2647,5000.0
2015-03-06 14:20:00,45.27,45.27,45.18,45.24,12200.0,43.2551,43.2551,43.1691,43.2265,12200.0
2015-03-06 14:30:00,45.24,45.26,45.18,45.18,8600.0,43.2265,43.2456,43.1691,43.1691,8600.0
2015-03-06 14:40:00,45.18,45.18,45.13,45.13,10000.0,43.1691,43.1691,43.1214,43.1214,10000.0
2015-03-06 14:50:00,45.13,45.2,45.11,45.17,9400.0,43.1214,43.1883,43.1023,43.1596,9400.0
2015-03-06 15:00:00,45.15,45.27,45.13,45.23,17200.0,43.1405,43.2551,43.1214,43.2169,17200.0
2015-03-06 15:10:00,45.23,45.25,45.14,45.25,13200.0,43.2169,43.236,43.1309,43.236,13200.0
2015-03-06 15:20:00,45.24,45.24,45.13,45.17,16800.0,43.2265,43.2265,43.1214,43.1596,16800.0
2015-03-06 15:30:00,45.16,45.19,45.08,45.12,22600.0,43.15,43.1787,43.0736,43.1118,22600.0
2015-03-06 15:40:00,45.13,45.25,45.12,45.19,47600.0,43.1214,43.236,43.1118,43.1787,47600.0
2015-03-06 15:50:00,45.19,45.27,45.19,45.27,74800.0,43.1787,43.2551,43.1787,43.2551,74800.0
2015-03-09 09:30:00,45.35,45.52,45.1,45.41,10200.0,43.3316,43.494,43.0927,43.3889,10200.0
2015-03-09 09:40:00,45.43,45.47,45.35,45.38,8400.0,43.408,43.4462,43.3316,43.3602,8400.0
2015-03-09 09:50:00,45.36,45.41,45.27,45.32,21200.0,43.3411,43.3889,43.2551,43.3029,21200.0
2015-03-09 10:00:00,45.32,45.32,45.25,45.27,19400.0,43.3029,43.3029,43.236,43.2551,19400.0
2015-03-09 10:10:00,45.27,45.31,45.26,45.31,15400.0,43.2551,43.2934,43.2456,43.2934,15400.0
2015-03-09 10:20:00,45.3,45.33,45.27,45.3,11200.0,43.2838,43.3125,43.2551,43.2838,11200.0
2015-03-09 10:30:00,45.3,45.31,45.24,45.24,5800.0,43.2838,43.2934,43.2265,43.2265,5800.0
2015-03-09 10:40:00,45.24,45.28,45.23,45.27,8600.0,43.2265,43.2647,43.2169,43.2551,8600.0
2015-03-09 10:50:00,45.27,45.27,45.25,45.25,5800.0,43.2551,43.2551,43.236,43.236,5800.0
2015-03-09 11:00:00,45.26,45.27,45.24,45.24,7600.0,43.2456,43.2551,43.2265,43.2265,7600.0
2015-03-09 11:10:00,45.26,45.3,45.24,45.3,10200.0,43.2456,43.2838,43.2265,43.2838,10200.0
2015-03-09 11:20:00,45.29,45.3,45.27,45.3,5800.0,43.2742,43.2838,43.2551,43.2838,5800.0
2015-03-09 11:30:00,45.32,45.38,45.31,45.37,6600.0,43.3029,43.3602,43.2934,43.3507,6600.0
2015-03-09 11:40:00,45.37,45.39,45.33,45.34,13400.0,43.3507,43.3698,43.3125,43.322,13400.0
2015-03-09 11:50:00,45.34,45.39,45.29,45.29,32200.0,43.322,43.3698,43.2742,43.2742,32200.0
2015-03-09 12:00:00,45.28,45.31,45.24,45.24,6800.0,43.2647,43.2934,43.2265,43.2265,6800.0
2015-03-09 12:10:00,45.23,45.24,45.18,45.18,5200.0,43.2169,43.2265,43.1691,43.1691,5200.0
2015-03-09 12:20:00,45.19,45.19,45.16,45.17,8800.0,43.1787,43.1787,43.15,43.1596,8800.0
2015-03-09 12:30:00,45.17,45.23,45.16,45.21,4000.0,43.1596,43.2169,43.15,43.1978,4000.0
2015-03-09 12:40:00,45.22,45.23,45.18,45.23,8800.0,43.2074,43.2169,43.1691,43.2169,8800.0
2015-03-09 12:50:00,45.22,45.27,45.22,45.24,6600.0,43.2074,43.2551,43.2074,43.2265,6600.0
2015-03-09 13:00:00,45.24,45.27,45.22,45.23,12200.0,43.2265,43.2551,43.2074,43.2169,12200.0
2015-03-09 13:10:00,45.24,45.26,45.21,45.24,12400.0,43.2265,43.2456,43.1978,43.2265,12400.0
2015-03-09 13:20:00,45.23,45.23,45.19,45.22,15600.0,43.2169,43.2169,43.1787,43.2074,15600.0
2015-03-09 13:30:00,45.23,45.27,45.21,45.22,17200.0,43.2169,43.2551,43.1978,43.2074,17200.0
2015-03-09 13:40:00,45.24,45.27,45.23,45.26,14000.0,43.2265,43.2551,43.2169,43.2456,14000.0
2015-03-09 13:50:00,45.26,45.26,45.2,45.2,19200.0,43.2456,43.2456,43.1883,43.1883,19200.0
2015-03-09 14:00:00,45.21,45.22,45.18,45.19,15600.0,43.1978,43.2074,43.1691,43.1787,15600.0
2015-03-09 14:10:00,45.2,45.24,45.18,45.19,22200.0,43.1883,43.2265,43.1691,43.1787,22200.0
2015-03-09 14:20:00,45.17,45.26,45.17,45.2,10600.0,43.1596,43.2456,43.1596,43.1883,10600.0
2015-03-09 14:30:00,45.2,45.24,45.2,45.22,12800.0,43.1883,43.2265,43.1883,43.2074,12800.0
2015-03-09 14:40:00,45.22,45.29,45.21,45.28,11600.0,43.2074,43.2742,43.1978,43.2647,11600.0
2015-03-09 14:50:00,45.28,45.33,45.27,45.28,14000.0,43.2647,43.3125,43.2551,43.2647,14000.0
2015-03-09 15:00:00,45.27,45.28,45.21,45.24,19800.0,43.2551,43.2647,43.1978,43.2265,19800.0
2015-03-09 15:10:00,45.25,45.26,45.24,45.25,14800.0,43.236,43.2456,43.2265,43.236,14800.0
2015-03-09 15:20:00,45.24,45.32,45.23,45.26,25000.0,43.2265,43.3029,43.2169,43.2456,25000.0
2015-03-09 15:30:00,45.24,45.34,45.24,45.3,12200.0,43.2265,43.322,43.2265,43.2838,12200.0
2015-03-09 15:40:00,45.31,45.38,45.29,45.35,47200.0,43.2934,43.3602,43.2742,43.3316,47200.0
2015-03-09 15:50:00,45.35,45.35,45.18,45.2,98800.0,43.3316,43.3316,43.1691,43.1883,98800.0
2015-03-10 09:30:00,44.97,44.99,44.67,44.96,16400.0,42.9685,42.9876,42.6818,42.9589,16400.0
2015-03-10 09:40:00,44.9,44.93,44.74,44.74,14200.0,42.9016,42.9303,42.7487,42.7487,14200.0
2015-03-10 09:50:00,44.72,44.73,44.42,44.49,18600.0,42.7296,42.7392,42.443,42.5099,18600.0
2015-03-10 10:00:00,44.48,44.58,44.45,44.51,24200.0,42.5003,42.5959,42.4716,42.529,24200.0
2015-03-10 10:10:00,44.51,44.54,44.34,44.43,14200.0,42.529,42.5576,42.3665,42.4525,14200.0
2015-03-10 10:20:00,44.45,44.46,44.4,44.45,7200.0,42.4716,42.4812,42.4239,42.4716,7200.0
2015-03-10 10:30:00,44.43,44.44,44.4,44.42,7800.0,42.4525,42.4621,42.4239,42.443,7800.0
2015-03-10 10:40:00,44.42,44.46,44.38,44.39,5800.0,42.443,42.4812,42.4048,42.4143,5800.0
2015-03-10 10:50:00,44.41,44.47,44.41,44.42,9200.0,42.4334,42.4907,42.4334,42.443,9200.0
2015-03-10 11:00:00,44.43,44.51,44.43,44.51,14200.0,42.4525,42.529,42.4525,42.529,14200.0
2015-03-10 11:10:00,44.52,44.56,44.43,44.5,24800.0,42.5385,42.5767,42.4525,42.5194,24800.0
2015-03-10 11:20:00,44.52,44.55,44.45,44.47,17200.0,42.5385,42.5672,42.4716,42.4907,17200.0
2015-03-10 11:30:00,44.45,44.5,44.43,44.47,12400.0,42.4716,42.5194,42.4525,42.4907,12400.0
2015-03-10 11:40:00,44.46,44.47,44.38,44.42,13000.0,42.4812,42.4907,42.4048,42.443,13000.0
2015-03-10 11:50:00,44.4,44.4,44.29,44.29,10200.0,42.4239,42.4239,42.3188,42.3188,10200.0
2015-03-10 12:00:00,44.32,44.37,44.31,44.35,15000.0,42.3474,42.3952,42.3379,42.3761,15000.0
2015-03-10 12:10:00,44.35,44.37,44.32,44.32,13600.0,42.3761,42.3952,42.3474,42.3474,13600.0
2015-03-10 12:20:00,44.34,44.38,44.31,44.33,12200.0,42.3665,42.4048,42.3379,42.357,12200.0
2015-03-10 12:30:00,44.31,44.37,44.29,44.33,7800.0,42.3379,42.3952,42.3188,42.357,7800.0
2015-03-10 12:40:00,44.34,44.35,44.3,44.32,6000.0,42.3665,42.3761,42.3283,42.3474,6000.0
2015-03-10 12:50:00,44.3,44.38,44.3,44.35,16200.0,42.3283,42.4048,42.3283,42.3761,16200.0
2015-03-10 13:00:00,44.35,44.39,44.34,44.37,4800.0,42.3761,42.4143,42.3665,42.3952,4800.0
2015-03-10 13:10:00,44.35,44.39,44.35,44.39,6400.0,42.3761,42.4143,42.3761,42.4143,6400.0
2015-03-10 13:20:00,44.37,44.47,44.36,44.38,13000.0,42.3952,42.4907,42.3856,42.4048,13000.0
2015-03-10 13:30:00,44.38,44.39,44.34,44.39,19200.0,42.4048,42.4143,42.3665,42.4143,19200.0
2015-03-10 13:40:00,44.41,44.47,44.37,44.41,19600.0,42.4334,42.4907,42.3952,42.4334,19600.0
2015-03-10 13:50:00,44.4,44.43,44.38,44.41,6800.0,42.4239,42.4525,42.4048,42.4334,6800.0
2015-03-10 14:00:00,44.42,44.44,44.38,44.42,13800.0,42.443,42.4621,42.4048,42.443,13800.0
2015-03-10 14:10:00,44.43,44.44,44.29,44.33,10600.0,42.4525,42.4621,42.3188,42.357,10600.0
2015-03-10 14:20:00,44.33,44.33,44.3,44.32,7800.0,42.357,42.357,42.3283,42.3474,7800.0
2015-03-10 14:30:00,44.32,44.36,44.32,44.34,12800.0,42.3474,42.3856,42.3474,42.3665,12800.0
2015-03-10 14:40:00,44.35,44.4,44.34,44.37,10000.0,42.3761,42.4239,42.3665,42.3952,10000.0
2015-03-10 14:50:00,44.38,44.42,44.32,44.34,10400.0,42.4048,42.443,42.3474,42.3665,10400.0
2015-03-10 15:00:00,44.34,44.37,44.32,44.33,21400.0,42.3665,42.3952,42.3474,42.357,21400.0
2015-03-10 15:10:00,44.31,44.4,44.27,44.32,30400.0,42.3379,42.4239,42.2996,42.3474,30400.0
2015-03-10 15:20:00,44.33,44.38,44.24,44.24,25800.0,42.357,42.4048,42.271,42.271,25800.0
2015-03-10 15:30:00,44.26,44.29,44.18,44.21,36800.0,42.2901,42.3188,42.2137,42.2423,36800.0
2015-03-10 15:40:00,44.19,44.29,44.18,44.24,88600.0,42.2232,42.3188,42.2137,42.271,88600.0
2015-03-10 15:50:00,44.25,44.26,44.11,44.14,156200.0,42.2805,42.2901,42.1468,42.1754,156200.0
2015-03-11 09:30:00,44.0,44.22,43.84,44.17,48800.0,42.0417,42.2519,41.8888,42.2041,48800.0
2015-03-11 09:40:00,44.13,44.3,44.06,44.24,14400.0,42.1659,42.3283,42.099,42.271,14400.0
2015-03-11 09:50:00,44.33,44.52,44.3,44.52,12800.0,42.357,42.5385,42.3283,42.5385,12800.0
2015-03-11 10:00:00,44.55,44.62,44.44,44.6,6400.0,42.5672,42.6341,42.4621,42.615,6400.0
2015-03-11 10:10:00,44.61,44.68,44.49,44.49,15400.0,42.6245,42.6914,42.5099,42.5099,15400.0
2015-03-11 10:20:00,44.49,44.51,44.45,44.46,20200.0,42.5099,42.529,42.4716,42.4812,20200.0
2015-03-11 10:30:00,44.45,44.48,44.35,44.39,17400.0,42.4716,42.5003,42.3761,42.4143,17400.0
2015-03-11 10:40:00,44.43,44.44,44.32,44.33,35800.0,42.4525,42.4621,42.3474,42.357,35800.0
2015-03-11 10:50:00,44.31,44.34,44.16,44.17,29200.0,42.3379,42.3665,42.1945,42.2041,29200.0
2015-03-11 11:00:00,44.2,44.34,44.19,44.31,7800.0,42.2328,42.3665,42.2232,42.3379,7800.0
2015-03-11 11:10:00,44.35,44.51,44.35,44.47,14400.0,42.3761,42.529,42.3761,42.4907,14400.0
2015-03-11 11:20:00,44.46,44.49,44.38,44.49,47000.0,42.4812,42.5099,42.4048,42.5099,47000.0
2015-03-11 11:30:00,44.48,44.51,44.47,44.47,5200.0,42.5003,42.529,42.4907,42.4907,5200.0
2015-03-11 11:40:00,44.47,44.52,44.45,44.47,17600.0,42.4907,42.5385,42.4716,42.4907,17600.0
2015-03-11 11:50:00,44.46,44.48,44.42,44.42,21000.0,42.4812,42.5003,42.443,42.443,21000.0
2015-03-11 12:00:00,44.42,44.46,44.41,44.41,6400.0,42.443,42.4812,42.4334,42.4334,6400.0
2015-03-11 12:10:00,44.42,44.5,44.41,44.5,15000.0,42.443,42.5194,42.4334,42.5194,15000.0
2015-03-11 12:20:00,44.51,44.52,44.37,44.38,12200.0,42.529,42.5385,42.3952,42.4048,12200.0
2015-03-11 12:30:00,44.38,44.44,44.38,44.43,13200.0,42.4048,42.4621,42.4048,42.4525,13200.0
2015-03-11 12:40:00,44.43,44.43,44.37,44.42,7000.0,42.4525,42.4525,42.3952,42.443,7000.0
2015-03-11 12:50:00,44.42,44.47,44.41,44.42,6800.0,42.443,42.4907,42.4334,42.443,6800.0
2015-03-11 13:00:00,44.42,44.45,44.39,44.45,8200.0,42.443,42.4716,42.4143,42.4716,8200.0
2015-03-11 13:10:00,44.46,44.49,44.46,44.47,4000.0,42.4812,42.5099,42.4812,42.4907,4000.0
2015-03-11 13:20:00,44.47,44.51,44.46,44.48,11200.0,42.4907,42.529,42.4812,42.5003,11200.0
2015-03-11 13:30:00,44.48,44.48,44.38,44.43,9600.0,42.5003,42.5003,42.4048,42.4525,9600.0
2015-03-11 13:40:00,44.43,44.43,44.34,44.34,11200.0,42.4525,42.4525,42.3665,42.3665,11200.0
2015-03-11 13:50:00,44.34,44.38,44.33,44.38,8800.0,42.3665,42.4048,42.357,42.4048,8800.0
2015-03-11 14:00:00,44.38,44.46,44.38,44.44,11800.0,42.4048,42.4812,42.4048,42.4621,11800.0
2015-03-11 14:10:00,44.44,44.55,44.39,44.52,19400.0,42.4621,42.5672,42.4143,42.5385,19400.0
2015-03-11 14:20:00,44.5,44.5,44.43,44.45,10000.0,42.5194,42.5194,42.4525,42.4716,10000.0
2015-03-11 14:30:00,44.46,44.52,44.43,44.52,10800.0,42.4812,42.5385,42.4525,42.5385,10800.0
2015-03-11 14:40:00,44.51,44.51,44.4,44.47,23800.0,42.529,42.529,42.4239,42.4907,23800.0
2015-03-11 14:50:00,44.48,44.52,44.42,44.52,20600.0,42.5003,42.5385,42.443,42.5385,20600.0
2015-03-11 15:00:00,44.52,44.52,44.42,44.43,27600.0,42.5385,42.5385,42.443,42.4525,27600.0
2015-03-11 15:10:00,44.44,44.44,44.35,44.4,22000.0,42.4621,42.4621,42.3761,42.4239,22000.0
2015-03-11 15:20:00,44.41,44.43,44.33,44.42,53800.0,42.4334,42.4525,42.357,42.443,53800.0
2015-03-11 15:30:00,44.41,44.47,44.4,44.47,28200.0,42.4334,42.4907,42.4239,42.4907,28200.0
2015-03-11 15:40:00,44.45,44.52,44.44,44.52,67200.0,42.4716,42.5385,42.4621,42.5385,67200.0
2015-03-11 15:50:00,44.51,44.65,44.51,44.6,96200.0,42.529,42.6627,42.529,42.615,96200.0
2015-03-12 09:30:00,44.85,45.02,44.85,45.02,10600.0,42.8538,43.0163,42.8538,43.0163,10600.0
2015-03-12 09:40:00,45.13,45.21,45.1,45.17,4400.0,43.1214,43.1978,43.0927,43.1596,4400.0
2015-03-12 09:50:00,45.24,45.25,45.0,45.08,26400.0,43.2265,43.236,42.9972,43.0736,26400.0
2015-03-12 10:00:00,45.09,45.09,44.97,45.01,32600.0,43.0832,43.0832,42.9685,43.0067,32600.0
2015-03-12 10:10:00,45.02,45.02,44.83,44.84,26800.0,43.0163,43.0163,42.8347,42.8443,26800.0
2015-03-12 10:20:00,44.85,44.96,44.85,44.88,20000.0,42.8538,42.9589,42.8538,42.8825,20000.0
2015-03-12 10:30:00,44.9,44.93,44.88,44.92,11000.0,42.9016,42.9303,42.8825,42.9207,11000.0
2015-03-12 10:40:00,44.94,45.06,44.93,44.96,22600.0,42.9398,43.0545,42.9303,42.9589,22600.0
2015-03-12 10:50:00,44.97,45.05,44.97,45.03,8800.0,42.9685,43.0449,42.9685,43.0258,8800.0
2015-03-12 11:00:00,45.04,45.14,45.03,45.14,16400.0,43.0354,43.1309,43.0258,43.1309,16400.0
2015-03-12 11:10:00,45.13,45.13,45.07,45.12,26000.0,43.1214,43.1214,43.064,43.1118,26000.0
2015-03-12 11:20:00,45.13,45.13,45.05,45.05,10000.0,43.1214,43.1214,43.0449,43.0449,10000.0
2015-03-12 11:30:00,45.07,45.07,44.99,44.99,10800.0,43.064,43.064,42.9876,42.9876,10800.0
2015-03-12 11:40:00,44.99,44.99,44.92,44.94,9000.0,42.9876,42.9876,42.9207,42.9398,9000.0
2015-03-12 11:50:00,44.92,44.97,44.88,44.88,9400.0,42.9207,42.9685,42.8825,42.8825,9400.0
2015-03-12 12:00:00,44.87,44.91,44.84,44.88,37600.0,42.8729,42.9112,42.8443,42.8825,37600.0
2015-03-12 12:10:00,44.87,44.94,44.87,44.9,8400.0,42.8729,42.9398,42.8729,42.9016,8400.0
2015-03-12 12:20:00,44.93,44.98,44.86,44.96,7200.0,42.9303,42.978,42.8634,42.9589,7200.0
2015-03-12 12:30:00,44.99,45.04,44.96,45.04,21200.0,42.9876,43.0354,42.9589,43.0354,21200.0
2015-03-12 12:40:00,45.0,45.02,44.98,44.99,8600.0,42.9972,43.0163,42.978,42.9876,8600.0
2015-03-12 12:50:00,44.98,45.1,44.98,45.09,14400.0,42.978,43.0927,42.978,43.0832,14400.0
2015-03-12 13:00:00,45.07,45.08,45.01,45.06,10400.0,43.064,43.0736,43.0067,43.0545,10400.0
2015-03-12 13:10:00,45.09,45.13,45.08,45.1,6400.0,43.0832,43.1214,43.0736,43.0927,6400.0
2015-03-12 13:20:00,45.1,45.11,45.06,45.07,8200.0,43.0927,43.1023,43.0545,43.064,8200.0
2015-03-12 13:30:00,45.06,45.16,45.05,45.13,7600.0,43.0545,43.15,43.0449,43.1214,7600.0
2015-03-12 13:40:00,45.13,45.19,45.12,45.13,8200.0,43.1214,43.1787,43.1118,43.1214,8200.0
2015-03-12 13:50:00,45.13,45.14,45.08,45.08,8600.0,43.1214,43.1309,43.0736,43.0736,8600.0
2015-03-12 14:00:00,45.09,45.09,45.04,45.06,12200.0,43.0832,43.0832,43.0354,43.0545,12200.0
2015-03-12 14:10:00,45.1,45.22,45.1,45.18,8800.0,43.0927,43.2074,43.0927,43.1691,8800.0
2015-03-12 14:20:00,45.2,45.27,45.19,45.26,10000.0,43.1883,43.2551,43.1787,43.2456,10000.0
2015-03-12 14:30:00,45.27,45.27,45.13,45.2,16000.0,43.2551,43.2551,43.1214,43.1883,16000.0
2015-03-12 14:40:00,45.19,45.2,45.13,45.2,7400.0,43.1787,43.1883,43.1214,43.1883,7400.0
2015-03-12 14:50:00,45.2,45.24,45.2,45.24,7400.0,43.1883,43.2265,43.1883,43.2265,7400.0
2015-03-12 15:00:00,45.22,45.27,45.22,45.27,17200.0,43.2074,43.2551,43.2074,43.2551,17200.0
2015-03-12 15:10:00,45.27,45.28,45.21,45.24,15600.0,43.2551,43.2647,43.1978,43.2265,15600.0
2015-03-12 15:20:00,45.24,45.26,45.18,45.18,33400.0,43.2265,43.2456,43.1691,43.1691,33400.0
2015-03-12 15:30:00,45.18,45.21,45.13,45.17,37400.0,43.1691,43.1978,43.1214,43.1596,37400.0
2015-03-12 15:40:00,45.17,45.29,45.17,45.29,24000.0,43.1596,43.2742,43.1596,43.2742,24000.0
2015-03-12 15:50:00,45.29,45.3,45.2,45.22,74000.0,43.2742,43.2838,43.1883,43.2074,74000.0
2015-03-13 09:30:00,45.1,45.13,44.82,45.09,20200.0,43.0927,43.1214,42.8252,43.0832,20200.0
2015-03-13 09:40:00,45.05,45.08,45.01,45.05,5400.0,43.0449,43.0736,43.0067,43.0449,5400.0
2015-03-13 09:50:00,45.05,45.05,44.93,44.93,14000.0,43.0449,43.0449,42.9303,42.9303,14000.0
2015-03-13 10:00:00,44.93,44.95,44.81,44.82,20200.0,42.9303,42.9494,42.8156,42.8252,20200.0
2015-03-13 10:10:00,44.8,44.99,44.79,44.99,9000.0,42.8061,42.9876,42.7965,42.9876,9000.0
2015-03-13 10:20:00,45.01,45.02,44.82,44.82,12800.0,43.0067,43.0163,42.8252,42.8252,12800.0
2015-03-13 10:30:00,44.8,44.82,44.76,44.8,12400.0,42.8061,42.8252,42.7678,42.8061,12400.0
2015-03-13 10:40:00,44.78,44.84,44.72,44.72,17800.0,42.7869,42.8443,42.7296,42.7296,17800.0
2015-03-13 10:50:00,44.73,44.73,44.53,44.53,20600.0,42.7392,42.7392,42.5481,42.5481,20600.0
2015-03-13 11:00:00,44.52,44.61,44.48,44.61,11800.0,42.5385,42.6245,42.5003,42.6245,11800.0
2015-03-13 11:10:00,44.58,44.61,44.52,44.52,17800.0,42.5959,42.6245,42.5385,42.5385,17800.0
2015-03-13 11:20:00,44.5,44.52,44.38,44.38,11800.0,42.5194,42.5385,42.4048,42.4048,11800.0
2015-03-13 11:30:00,44.38,44.38,44.29,44.36,13800.0,42.4048,42.4048,42.3188,42.3856,13800.0
2015-03-13 11:40:00,44.39,44.39,44.24,44.27,12400.0,42.4143,42.4143,42.271,42.2996,12400.0
2015-03-13 11:50:00,44.27,44.35,44.27,44.35,8000.0,42.2996,42.3761,42.2996,42.3761,8000.0
2015-03-13 12:00:00,44.36,44.37,44.27,44.37,11800.0,42.3856,42.3952,42.2996,42.3952,11800.0
2015-03-13 12:10:00,44.41,44.41,44.37,44.37,9200.0,42.4334,42.4334,42.3952,42.3952,9200.0
2015-03-13 12:20:00,44.38,44.43,44.34,44.34,12400.0,42.4048,42.4525,42.3665,42.3665,12400.0
2015-03-13 12:30:00,44.35,44.46,44.35,44.46,9400.0,42.3761,42.4812,42.3761,42.4812,9400.0
2015-03-13 12:40:00,44.43,44.44,44.41,44.41,11200.0,42.4525,42.4621,42.4334,42.4334,11200.0
2015-03-13 12:50:00,44.44,44.44,44.38,44.4,7200.0,42.4621,42.4621,42.4048,42.4239,7200.0
2015-03-13 13:00:00,44.4,44.43,44.38,44.41,6600.0,42.4239,42.4525,42.4048,42.4334,6600.0
2015-03-13 13:10:00,44.4,44.4,44.35,44.38,7400.0,42.4239,42.4239,42.3761,42.4048,7400.0
2015-03-13 13:20:00,44.4,44.4,44.27,44.32,11000.0,42.4239,42.4239,42.2996,42.3474,11000.0
2015-03-13 13:30:00,44.31,44.34,44.3,44.32,5800.0,42.3379,42.3665,42.3283,42.3474,5800.0
2015-03-13 13:40:00,44.33,44.41,44.31,44.36,8600.0,42.357,42.4334,42.3379,42.3856,8600.0
2015-03-13 13:50:00,44.37,44.44,44.37,44.4,9000.0,42.3952,42.4621,42.3952,42.4239,9000.0
2015-03-13 14:00:00,44.38,44.4,44.34,44.35,11800.0,42.4048,42.4239,42.3665,42.3761,11800.0
2015-03-13 14:10:00,44.37,44.49,44.35,44.41,32000.0,42.3952,42.5099,42.3761,42.4334,32000.0
2015-03-13 14:20:00,44.42,44.49,44.41,44.47,14000.0,42.443,42.5099,42.4334,42.4907,14000.0
2015-03-13 14:30:00,44.46,44.48,44.41,44.42,10200.0,42.4812,42.5003,42.4334,42.443,10200.0
2015-03-13 14:40:00,44.41,44.45,44.32,44.43,10800.0,42.4334,42.4716,42.3474,42.4525,10800.0
2015-03-13 14:50:00,44.44,44.45,44.35,44.44,9200.0,42.4621,42.4716,42.3761,42.4621,9200.0
2015-03-13 15:00:00,44.44,44.45,44.4,44.43,11400.0,42.4621,42.4716,42.4239,42.4525,11400.0
2015-03-13 15:10:00,44.42,44.58,44.41,44.45,24600.0,42.443,42.5959,42.4334,42.4716,24600.0
2015-03-13 15:20:00,44.48,44.59,44.46,44.58,18400.0,42.5003,42.6054,42.4812,42.5959,18400.0
2015-03-13 15:30:00,44.57,44.6,44.49,44.6,20200.0,42.5863,42.615,42.5099,42.615,20200.0
2015-03-13 15:40:00,44.63,44.69,44.59,44.62,31800.0,42.6436,42.701,42.6054,42.6341,31800.0
2015-03-13 15:50:00,44.63,44.68,44.57,44.58,89400.0,42.6436,42.6914,42.5863,42.5959,89400.0
2015-03-16 09:30:00,44.79,44.96,44.69,44.74,13800.0,42.7965,42.9589,42.701,42.7487,13800.0
2015-03-16 09:40:00,44.77,44.84,44.74,44.77,8000.0,42.7774,42.8443,42.7487,42.7774,8000.0
2015-03-16 09:50:00,44.8,44.91,44.77,44.84,34400.0,42.8061,42.9112,42.7774,42.8443,34400.0
2015-03-16 10:00:00,44.8,45.07,44.8,45.02,55400.0,42.8061,43.064,42.8061,43.0163,55400.0
2015-03-16 10:10:00,45.06,45.1,45.04,45.1,7000.0,43.0545,43.0927,43.0354,43.0927,7000.0
2015-03-16 10:20:00,45.13,45.13,44.99,45.01,16400.0,43.1214,43.1214,42.9876,43.0067,16400.0
2015-03-16 10:30:00,44.99,45.02,44.97,44.99,5800.0,42.9876,43.0163,42.9685,42.9876,5800.0
2015-03-16 10:40:00,44.99,44.99,44.84,44.84,11600.0,42.9876,42.9876,42.8443,42.8443,11600.0
2015-03-16 10:50:00,44.84,44.88,44.81,44.86,12400.0,42.8443,42.8825,42.8156,42.8634,12400.0
2015-03-16 11:00:00,44.88,45.01,44.88,44.99,21400.0,42.8825,43.0067,42.8825,42.9876,21400.0
2015-03-16 11:10:00,44.99,45.04,44.98,45.04,8400.0,42.9876,43.0354,42.978,43.0354,8400.0
2015-03-16 11:20:00,45.04,45.2,45.04,45.2,23400.0,43.0354,43.1883,43.0354,43.1883,23400.0
2015-03-16 11:30:00,45.22,45.23,45.16,45.17,11600.0,43.2074,43.2169,43.15,43.1596,11600.0
2015-03-16 11:40:00,45.15,45.18,45.14,45.17,10200.0,43.1405,43.1691,43.1309,43.1596,10200.0
2015-03-16 11:50:00,45.18,45.2,45.17,45.2,11800.0,43.1691,43.1883,43.1596,43.1883,11800.0
2015-03-16 12:00:00,45.21,45.27,45.21,45.26,14800.0,43.1978,43.2551,43.1978,43.2456,14800.0
2015-03-16 12:10:00,45.26,45.26,45.14,45.14,8600.0,43.2456,43.2456,43.1309,43.1309,8600.0
2015-03-16 12:20:00,45.15,45.17,45.12,45.14,13000.0,43.1405,43.1596,43.1118,43.1309,13000.0
2015-03-16 12:30:00,45.14,45.2,45.12,45.2,6400.0,43.1309,43.1883,43.1118,43.1883,6400.0
2015-03-16 12:40:00,45.2,45.24,45.19,45.23,14400.0,43.1883,43.2265,43.1787,43.2169,14400.0
2015-03-16 12:50:00,45.21,45.23,45.2,45.23,10200.0,43.1978,43.2169,43.1883,43.2169,10200.0
2015-03-16 13:00:00,45.2,45.2,45.18,45.2,9800.0,43.1883,43.1883,43.1691,43.1883,9800.0
2015-03-16 13:10:00,45.2,45.2,45.15,45.15,9200.0,43.1883,43.1883,43.1405,43.1405,9200.0
2015-03-16 13:20:00,45.15,45.16,45.11,45.13,9400.0,43.1405,43.15,43.1023,43.1214,9400.0
2015-03-16 13:30:00,45.13,45.23,45.13,45.23,14200.0,43.1214,43.2169,43.1214,43.2169,14200.0
2015-03-16 13:40:00,45.22,45.23,45.2,45.23,13400.0,43.2074,43.2169,43.1883,43.2169,13400.0
2015-03-16 13:50:00,45.24,45.26,45.15,45.19,30000.0,43.2265,43.2456,43.1405,43.1787,30000.0
2015-03-16 14:00:00,45.18,45.18,45.16,45.16,8200.0,43.1691,43.1691,43.15,43.15,8200.0
2015-03-16 14:10:00,45.16,45.17,45.13,45.17,11800.0,43.15,43.1596,43.1214,43.1596,11800.0
2015-03-16 14:20:00,45.18,45.21,45.16,45.16,15800.0,43.1691,43.1978,43.15,43.15,15800.0
2015-03-16 14:30:00,45.16,45.17,45.15,45.16,12800.0,43.15,43.1596,43.1405,43.15,12800.0
2015-03-16 14:40:00,45.15,45.23,45.15,45.22,18000.0,43.1405,43.2169,43.1405,43.2074,18000.0
2015-03-16 14:50:00,45.22,45.32,45.22,45.32,20400.0,43.2074,43.3029,43.2074,43.3029,20400.0
2015-03-16 15:00:00,45.32,45.34,45.26,45.26,19200.0,43.3029,43.322,43.2456,43.2456,19200.0
2015-03-16 15:10:00,45.26,45.27,45.24,45.26,26600.0,43.2456,43.2551,43.2265,43.2456,26600.0
2015-03-16 15:20:00,45.26,45.27,45.23,45.27,30000.0,43.2456,43.2551,43.2169,43.2551,30000.0
2015-03-16 15:30:00,45.27,45.3,45.19,45.19,29000.0,43.2551,43.2838,43.1787,43.1787,29000.0
2015-03-16 15:40:00,45.2,45.26,45.17,45.21,43800.0,43.1883,43.2456,43.1596,43.1978,43800.0
2015-03-16 15:50:00,45.21,45.32,45.2,45.27,115000.0,43.1978,43.3029,43.1883,43.2551,115000.0
2015-03-17 09:30:00,45.2,45.51,45.2,45.44,21600.0,43.1883,43.4845,43.1883,43.4176,21600.0
2015-03-17 09:40:00,45.44,45.48,45.39,45.41,13800.0,43.4176,43.4558,43.3698,43.3889,13800.0
2015-03-17 09:50:00,45.38,45.48,45.29,45.37,24600.0,43.3602,43.4558,43.2742,43.3507,24600.0
2015-03-17 10:00:00,45.37,45.48,45.3,45.44,13000.0,43.3507,43.4558,43.2838,43.4176,13000.0
2015-03-17 10:10:00,45.47,45.53,45.41,45.47,11600.0,43.4462,43.5036,43.3889,43.4462,11600.0
2015-03-17 10:20:00,45.48,45.49,45.45,45.49,12600.0,43.4558,43.4653,43.4271,43.4653,12600.0
2015-03-17 10:30:00,45.5,45.6,45.49,45.6,13800.0,43.4749,43.5705,43.4653,43.5705,13800.0
2015-03-17 10:40:00,45.58,45.63,45.54,45.6,19600.0,43.5513,43.5991,43.5131,43.5705,19600.0
2015-03-17 10:50:00,45.6,45.61,45.52,45.52,12200.0,43.5705,43.58,43.494,43.494,12200.0
2015-03-17 11:00:00,45.52,45.52,45.45,45.52,11200.0,43.494,43.494,43.4271,43.494,11200.0
2015-03-17 11:10:00,45.55,45.55,45.45,45.45,11000.0,43.5227,43.5227,43.4271,43.4271,11000.0
2015-03-17 11:20:00,45.46,45.55,45.44,45.54,17200.0,43.4367,43.5227,43.4176,43.5131,17200.0
2015-03-17 11:30:00,45.54,45.6,45.52,45.55,13600.0,43.5131,43.5705,43.494,43.5227,13600.0
2015-03-17 11:40:00,45.57,45.62,45.54,45.59,12400.0,43.5418,43.5896,43.5131,43.5609,12400.0
2015-03-17 11:50:00,45.59,45.63,45.57,45.63,7600.0,43.5609,43.5991,43.5418,43.5991,7600.0
2015-03-17 12:00:00,45.62,45.64,45.58,45.6,10800.0,43.5896,43.6087,43.5513,43.5705,10800.0
2015-03-17 12:10:00,45.6,45.66,45.58,45.66,7000.0,43.5705,43.6278,43.5513,43.6278,7000.0
2015-03-17 12:20:00,45.66,45.67,45.6,45.67,13200.0,43.6278,43.6373,43.5705,43.6373,13200.0
2015-03-17 12:30:00,45.67,45.7,45.63,45.7,9200.0,43.6373,43.666,43.5991,43.666,9200.0
2015-03-17 12:40:00,45.71,45.74,45.69,45.72,8400.0,43.6756,43.7042,43.6564,43.6851,8400.0
2015-03-17 12:50:00,45.73,45.77,45.71,45.76,7600.0,43.6947,43.7329,43.6756,43.7233,7600.0
2015-03-17 13:00:00,45.75,45.79,45.71,45.79,12400.0,43.7138,43.752,43.6756,43.752,12400.0
2015-03-17 13:10:00,45.77,45.82,45.75,45.81,8000.0,43.7329,43.7807,43.7138,43.7711,8000.0
2015-03-17 13:20:00,45.79,45.83,45.76,45.77,18400.0,43.752,43.7902,43.7233,43.7329,18400.0
2015-03-17 13:30:00,45.77,45.84,45.75,45.78,18000.0,43.7329,43.7998,43.7138,43.7424,18000.0
2015-03-17 13:40:00,45.8,45.85,45.8,45.84,17200.0,43.7616,43.8093,43.7616,43.7998,17200.0
2015-03-17 13:50:00,45.84,45.85,45.74,45.79,22200.0,43.7998,43.8093,43.7042,43.752,22200.0
2015-03-17 14:00:00,45.79,45.81,45.79,45.79,11800.0,43.752,43.7711,43.752,43.752,11800.0
2015-03-17 14:10:00,45.78,45.8,45.73,45.77,12600.0,43.7424,43.7616,43.6947,43.7329,12600.0
2015-03-17 14:20:00,45.77,45.79,45.71,45.71,12400.0,43.7329,43.752,43.6756,43.6756,12400.0
2015-03-17 14:30:00,45.71,45.76,45.66,45.73,16600.0,43.6756,43.7233,43.6278,43.6947,16600.0
2015-03-17 14:40:00,45.73,45.76,45.71,45.71,10800.0,43.6947,43.7233,43.6756,43.6756,10800.0
2015-03-17 14:50:00,45.71,45.84,45.68,45.83,17200.0,43.6756,43.7998,43.6469,43.7902,17200.0
2015-03-17 15:00:00,45.84,45.91,45.82,45.88,37600.0,43.7998,43.8667,43.7807,43.838,37600.0
2015-03-17 15:10:00,45.9,45.96,45.88,45.96,33200.0,43.8571,43.9144,43.838,43.9144,33200.0
2015-03-17 15:20:00,45.96,46.02,45.9,45.9,56800.0,43.9144,43.9718,43.8571,43.8571,56800.0
2015-03-17 15:30:00,45.91,45.92,45.87,45.91,23000.0,43.8667,43.8762,43.8284,43.8667,23000.0
2015-03-17 15:40:00,45.88,45.92,45.84,45.91,36800.0,43.838,43.8762,43.7998,43.8667,36800.0
2015-03-17 15:50:00,45.89,45.92,45.83,45.87,80200.0,43.8475,43.8762,43.7902,43.8284,80200.0
2015-03-18 09:30:00,45.73,45.75,45.51,45.51,11200.0,43.6947,43.7138,43.4845,43.4845,11200.0
2015-03-18 09:40:00,45.5,45.5,45.38,45.47,10200.0,43.4749,43.4749,43.3602,43.4462,10200.0
2015-03-18 09:50:00,45.48,45.5,45.33,45.42,15400.0,43.4558,43.4749,43.3125,43.3985,15400.0
2015-03-18 10:00:00,45.46,45.51,45.43,45.47,8200.0,43.4367,43.4845,43.408,43.4462,8200.0
2015-03-18 10:10:00,45.44,45.5,45.42,45.46,17200.0,43.4176,43.4749,43.3985,43.4367,17200.0
2015-03-18 10:20:00,45.45,45.46,45.39,45.41,17200.0,43.4271,43.4367,43.3698,43.3889,17200.0
2015-03-18 10:30:00,45.4,45.4,45.31,45.4,18200.0,43.3794,43.3794,43.2934,43.3794,18200.0
2015-03-18 10:40:00,45.41,45.41,45.33,45.39,16600.0,43.3889,43.3889,43.3125,43.3698,16600.0
2015-03-18 10:50:00,45.37,45.41,45.35,45.38,9200.0,43.3507,43.3889,43.3316,43.3602,9200.0
2015-03-18 11:00:00,45.37,45.43,45.35,45.42,15400.0,43.3507,43.408,43.3316,43.3985,15400.0
2015-03-18 11:10:00,45.42,45.43,45.37,45.41,12000.0,43.3985,43.408,43.3507,43.3889,12000.0
2015-03-18 11:20:00,45.42,45.42,45.36,45.38,13400.0,43.3985,43.3985,43.3411,43.3602,13400.0
2015-03-18 11:30:00,45.38,45.43,45.35,45.37,12400.0,43.3602,43.408,43.3316,43.3507,12400.0
2015-03-18 11:40:00,45.35,45.4,45.35,45.35,10800.0,43.3316,43.3794,43.3316,43.3316,10800.0
2015-03-18 11:50:00,45.35,45.42,45.35,45.4,24200.0,43.3316,43.3985,43.3316,43.3794,24200.0
2015-03-18 12:00:00,45.39,45.42,45.34,45.37,18800.0,43.3698,43.3985,43.322,43.3507,18800.0
2015-03-18 12:10:00,45.37,45.4,45.34,45.35,15400.0,43.3507,43.3794,43.322,43.3316,15400.0
2015-03-18 12:20:00,45.35,45.4,45.33,45.38,8600.0,43.3316,43.3794,43.3125,43.3602,8600.0
2015-03-18 12:30:00,45.39,45.41,45.37,45.41,13600.0,43.3698,43.3889,43.3507,43.3889,13600.0
2015-03-18 12:40:00,45.41,45.41,45.36,45.41,13000.0,43.3889,43.3889,43.3411,43.3889,13000.0
2015-03-18 12:50:00,45.4,45.46,45.39,45.46,29000.0,43.3794,43.4367,43.3698,43.4367,29000.0
2015-03-18 13:00:00,45.45,45.52,45.44,45.52,23000.0,43.4271,43.494,43.4176,43.494,23000.0
2015-03-18 13:10:00,45.53,45.6,45.52,45.6,13000.0,43.5036,43.5705,43.494,43.5705,13000.0
2015-03-18 13:20:00,45.59,45.65,45.56,45.65,17200.0,43.5609,43.6182,43.5322,43.6182,17200.0
2015-03-18 13:30:00,45.66,45.71,45.62,45.69,28200.0,43.6278,43.6756,43.5896,43.6564,28200.0
2015-03-18 13:40:00,45.69,45.69,45.62,45.67,10400.0,43.6564,43.6564,43.5896,43.6373,10400.0
2015-03-18 13:50:00,45.66,45.7,45.62,45.7,25400.0,43.6278,43.666,43.5896,43.666,25400.0
2015-03-18 14:00:00,45.7,45.99,45.68,45.94,14000.0,43.666,43.9431,43.6469,43.8953,14000.0
2015-03-18 14:10:00,45.94,46.06,45.88,45.98,29400.0,43.8953,44.01,43.838,43.9335,29400.0
2015-03-18 14:20:00,45.97,45.99,45.82,45.91,26000.0,43.924,43.9431,43.7807,43.8667,26000.0
2015-03-18 14:30:00,45.92,46.09,45.9,45.96,29000.0,43.8762,44.0386,43.8571,43.9144,29000.0
2015-03-18 14:40:00,45.97,46.03,45.92,45.99,29200.0,43.924,43.9813,43.8762,43.9431,29200.0
2015-03-18 14:50:00,45.94,46.07,45.92,45.95,27600.0,43.8953,44.0195,43.8762,43.9049,27600.0
2015-03-18 15:00:00,45.97,46.13,45.94,46.12,56400.0,43.924,44.0769,43.8953,44.0673,56400.0
2015-03-18 15:10:00,46.09,46.24,46.08,46.13,44800.0,44.0386,44.182,44.0291,44.0769,44800.0
2015-03-18 15:20:00,46.13,46.2,46.1,46.14,88800.0,44.0769,44.1437,44.0482,44.0864,88800.0
2015-03-18 15:30:00,46.13,46.17,46.02,46.07,46800.0,44.0769,44.1151,43.9718,44.0195,46800.0
2015-03-18 15:40:00,46.07,46.08,45.93,45.96,72800.0,44.0195,44.0291,43.8858,43.9144,72800.0
2015-03-18 15:50:00,45.96,46.02,45.93,45.98,90000.0,43.9144,43.9718,43.8858,43.9335,90000.0
2015-03-19 09:30:00,46.72,46.92,46.42,46.43,88600.0,44.6406,44.8317,44.354,44.3635,88600.0
2015-03-19 09:40:00,46.51,46.64,46.37,46.43,81000.0,44.44,44.5642,44.3062,44.3635,81000.0
2015-03-19 09:50:00,46.36,46.44,46.18,46.27,18600.0,44.2966,44.3731,44.1246,44.2106,18600.0
2015-03-19 10:00:00,46.41,46.56,46.41,46.46,31000.0,44.3444,44.4877,44.3444,44.3922,31000.0
2015-03-19 10:10:00,46.42,46.46,46.35,46.41,11400.0,44.354,44.3922,44.2871,44.3444,11400.0
2015-03-19 10:20:00,46.43,46.49,46.31,46.44,22600.0,44.3635,44.4208,44.2489,44.3731,22600.0
2015-03-19 10:30:00,46.41,46.51,46.37,46.51,16800.0,44.3444,44.44,44.3062,44.44,16800.0
2015-03-19 10:40:00,46.5,46.55,46.28,46.28,14200.0,44.4304,44.4782,44.2202,44.2202,14200.0
2015-03-19 10:50:00,46.27,46.36,46.24,46.34,19800.0,44.2106,44.2966,44.182,44.2775,19800.0
2015-03-19 11:00:00,46.34,46.37,46.27,46.37,8800.0,44.2775,44.3062,44.2106,44.3062,8800.0
2015-03-19 11:10:00,46.36,46.37,46.3,46.35,14000.0,44.2966,44.3062,44.2393,44.2871,14000.0
2015-03-19 11:20:00,46.34,46.45,46.33,46.38,22400.0,44.2775,44.3826,44.268,44.3157,22400.0
2015-03-19 11:30:00,46.35,46.35,46.24,46.24,17000.0,44.2871,44.2871,44.182,44.182,17000.0
2015-03-19 11:40:00,46.24,46.27,46.1,46.1,28600.0,44.182,44.2106,44.0482,44.0482,28600.0
2015-03-19 11:50:00,46.1,46.16,46.08,46.11,14600.0,44.0482,44.1055,44.0291,44.0578,14600.0
2015-03-19 12:00:00,46.13,46.35,46.09,46.33,15200.0,44.0769,44.2871,44.0386,44.268,15200.0
2015-03-19 12:10:00,46.33,46.34,46.22,46.22,6200.0,44.268,44.2775,44.1629,44.1629,6200.0
2015-03-19 12:20:00,46.22,46.27,46.16,46.27,8000.0,44.1629,44.2106,44.1055,44.2106,8000.0
2015-03-19 12:30:00,46.27,46.33,46.27,46.29,8400.0,44.2106,44.268,44.2106,44.2297,8400.0
2015-03-19 12:40:00,46.29,46.36,46.29,46.35,6200.0,44.2297,44.2966,44.2297,44.2871,6200.0
2015-03-19 12:50:00,46.36,46.36,46.3,46.32,5800.0,44.2966,44.2966,44.2393,44.2584,5800.0
2015-03-19 13:00:00,46.31,46.43,46.31,46.43,6200.0,44.2489,44.3635,44.2489,44.3635,6200.0
2015-03-19 13:10:00,46.44,46.51,46.4,46.49,7000.0,44.3731,44.44,44.3348,44.4208,7000.0
2015-03-19 13:20:00,46.52,46.56,46.47,46.48,33800.0,44.4495,44.4877,44.4017,44.4113,33800.0
2015-03-19 13:30:00,46.46,46.46,46.4,46.45,21200.0,44.3922,44.3922,44.3348,44.3826,21200.0
2015-03-19 13:40:00,46.44,46.45,46.35,46.45,8800.0,44.3731,44.3826,44.2871,44.3826,8800.0
2015-03-19 13:50:00,46.46,46.51,46.41,46.41,15000.0,44.3922,44.44,44.3444,44.3444,15000.0
2015-03-19 14:00:00,46.44,46.44,46.33,46.37,18200.0,44.3731,44.3731,44.268,44.3062,18200.0
2015-03-19 14:10:00,46.37,46.4,46.35,46.35,11000.0,44.3062,44.3348,44.2871,44.2871,11000.0
2015-03-19 14:20:00,46.35,46.4,46.3,46.4,9000.0,44.2871,44.3348,44.2393,44.3348,9000.0
2015-03-19 14:30:00,46.42,46.52,46.42,46.52,9000.0,44.354,44.4495,44.354,44.4495,9000.0
2015-03-19 14:40:00,46.5,46.51,46.45,46.46,25400.0,44.4304,44.44,44.3826,44.3922,25400.0
2015-03-19 14:50:00,46.46,46.57,46.46,46.55,20400.0,44.3922,44.4973,44.3922,44.4782,20400.0
2015-03-19 15:00:00,46.56,46.56,46.47,46.49,37200.0,44.4877,44.4877,44.4017,44.4208,37200.0
2015-03-19 15:10:00,46.48,46.53,46.46,46.5,45800.0,44.4113,44.4591,44.3922,44.4304,45800.0
2015-03-19 15:20:00,46.49,46.55,46.46,46.55,33800.0,44.4208,44.4782,44.3922,44.4782,33800.0
2015-03-19 15:30:00,46.54,46.54,46.46,46.46,43400.0,44.4686,44.4686,44.3922,44.3922,43400.0
2015-03-19 15:40:00,46.46,46.51,46.44,46.49,47400.0,44.3922,44.44,44.3731,44.4208,47400.0
2015-03-19 15:50:00,46.48,46.49,46.44,46.48,101000.0,44.4113,44.4208,44.3731,44.4113,101000.0
2015-03-20 09:30:00,46.72,46.99,46.42,46.54,149000.0,44.6406,44.8986,44.354,44.4686,149000.0
2015-03-20 09:40:00,46.56,46.65,46.34,46.37,14600.0,44.4877,44.5737,44.2775,44.3062,14600.0
2015-03-20 09:50:00,46.37,46.4,46.23,46.23,14000.0,44.3062,44.3348,44.1724,44.1724,14000.0
2015-03-20 10:00:00,46.25,46.33,46.21,46.21,17400.0,44.1915,44.268,44.1533,44.1533,17400.0
2015-03-20 10:10:00,46.22,46.45,46.22,46.37,29800.0,44.1629,44.3826,44.1629,44.3062,29800.0
2015-03-20 10:20:00,46.37,46.44,46.37,46.4,12800.0,44.3062,44.3731,44.3062,44.3348,12800.0
2015-03-20 10:30:00,46.38,46.51,46.38,46.46,13600.0,44.3157,44.44,44.3157,44.3922,13600.0
2015-03-20 10:40:00,46.45,46.45,46.33,46.37,16000.0,44.3826,44.3826,44.268,44.3062,16000.0
2015-03-20 10:50:00,46.35,46.41,46.34,46.35,6600.0,44.2871,44.3444,44.2775,44.2871,6600.0
2015-03-20 11:00:00,46.35,46.43,46.35,46.36,11400.0,44.2871,44.3635,44.2871,44.2966,11400.0
2015-03-20 11:10:00,46.35,46.42,46.32,46.42,9800.0,44.2871,44.354,44.2584,44.354,9800.0
2015-03-20 11:20:00,46.42,46.57,46.4,46.54,17400.0,44.354,44.4973,44.3348,44.4686,17400.0
2015-03-20 11:30:00,46.56,46.58,46.48,46.48,10200.0,44.4877,44.5068,44.4113,44.4113,10200.0
2015-03-20 11:40:00,46.49,46.52,46.42,46.43,10800.0,44.4208,44.4495,44.354,44.3635,10800.0
2015-03-20 11:50:00,46.43,46.44,46.37,46.4,15200.0,44.3635,44.3731,44.3062,44.3348,15200.0
2015-03-20 12:00:00,46.4,46.4,46.33,46.33,6400.0,44.3348,44.3348,44.268,44.268,6400.0
2015-03-20 12:10:00,46.35,46.41,46.34,46.4,9600.0,44.2871,44.3444,44.2775,44.3348,9600.0
2015-03-20 12:20:00,46.4,46.42,46.35,46.38,10200.0,44.3348,44.354,44.2871,44.3157,10200.0
2015-03-20 12:30:00,46.39,46.44,46.35,46.41,5400.0,44.3253,44.3731,44.2871,44.3444,5400.0
2015-03-20 12:40:00,46.4,46.49,46.4,46.47,7400.0,44.3348,44.4208,44.3348,44.4017,7400.0
2015-03-20 12:50:00,46.49,46.53,46.48,46.51,5200.0,44.4208,44.4591,44.4113,44.44,5200.0
2015-03-20 13:00:00,46.49,46.51,46.45,46.47,8800.0,44.4208,44.44,44.3826,44.4017,8800.0
2015-03-20 13:10:00,46.44,46.45,46.37,46.37,18600.0,44.3731,44.3826,44.3062,44.3062,18600.0
2015-03-20 13:20:00,46.38,46.39,46.3,46.38,19000.0,44.3157,44.3253,44.2393,44.3157,19000.0
2015-03-20 13:30:00,46.38,46.4,46.3,46.4,17000.0,44.3157,44.3348,44.2393,44.3348,17000.0
2015-03-20 13:40:00,46.4,46.47,46.4,46.47,8600.0,44.3348,44.4017,44.3348,44.4017,8600.0
2015-03-20 13:50:00,46.47,46.5,46.45,46.49,19800.0,44.4017,44.4304,44.3826,44.4208,19800.0
2015-03-20 14:00:00,46.49,46.49,46.38,46.45,20000.0,44.4208,44.4208,44.3157,44.3826,20000.0
2015-03-20 14:10:00,46.45,46.46,46.26,46.28,26800.0,44.3826,44.3922,44.2011,44.2202,26800.0
2015-03-20 14:20:00,46.27,46.35,46.24,46.3,19800.0,44.2106,44.2871,44.182,44.2393,19800.0
2015-03-20 14:30:00,46.29,46.29,46.24,46.27,16400.0,44.2297,44.2297,44.182,44.2106,16400.0
2015-03-20 14:40:00,46.24,46.24,46.13,46.15,17000.0,44.182,44.182,44.0769,44.096,17000.0
2015-03-20 14:50:00,46.16,46.21,46.13,46.13,19600.0,44.1055,44.1533,44.0769,44.0769,19600.0
2015-03-20 15:00:00,46.16,46.31,46.13,46.24,29200.0,44.1055,44.2489,44.0769,44.182,29200.0
2015-03-20 15:10:00,46.24,46.24,46.1,46.13,32200.0,44.182,44.182,44.0482,44.0769,32200.0
2015-03-20 15:20:00,46.13,46.2,46.1,46.2,32400.0,44.0769,44.1437,44.0482,44.1437,32400.0
2015-03-20 15:30:00,46.2,46.22,46.15,46.2,41200.0,44.1437,44.1629,44.096,44.1437,41200.0
2015-03-20 15:40:00,46.21,46.26,46.1,46.12,96200.0,44.1533,44.2011,44.0482,44.0673,96200.0
2015-03-20 15:50:00,46.13,46.17,46.02,46.03,239600.0,44.0769,44.1151,43.9718,43.9813,239600.0
2015-03-23 09:30:00,46.03,46.23,46.01,46.04,12600.0,43.9813,44.1724,43.9622,43.9909,12600.0
2015-03-23 09:40:00,46.04,46.1,46.04,46.1,5600.0,43.9909,44.0482,43.9909,44.0482,5600.0
2015-03-23 09:50:00,46.11,46.15,46.05,46.05,7400.0,44.0578,44.096,44.0004,44.0004,7400.0
2015-03-23 10:00:00,46.05,46.15,46.05,46.14,8400.0,44.0004,44.096,44.0004,44.0864,8400.0
2015-03-23 10:10:00,46.12,46.15,46.09,46.09,4000.0,44.0673,44.096,44.0386,44.0386,4000.0
2015-03-23 10:20:00,46.1,46.18,46.1,46.11,40400.0,44.0482,44.1246,44.0482,44.0578,40400.0
2015-03-23 10:30:00,46.13,46.14,46.1,46.13,7000.0,44.0769,44.0864,44.0482,44.0769,7000.0
2015-03-23 10:40:00,46.13,46.24,46.13,46.24,5600.0,44.0769,44.182,44.0769,44.182,5600.0
2015-03-23 10:50:00,46.24,46.27,46.17,46.21,24000.0,44.182,44.2106,44.1151,44.1533,24000.0
2015-03-23 11:00:00,46.21,46.23,46.18,46.19,12600.0,44.1533,44.1724,44.1246,44.1342,12600.0
2015-03-23 11:10:00,46.21,46.23,46.18,46.18,15600.0,44.1533,44.1724,44.1246,44.1246,15600.0
2015-03-23 11:20:00,46.18,46.22,46.09,46.09,11800.0,44.1246,44.1629,44.0386,44.0386,11800.0
2015-03-23 11:30:00,46.11,46.16,46.07,46.1,8800.0,44.0578,44.1055,44.0195,44.0482,8800.0
2015-03-23 11:40:00,46.1,46.13,46.09,46.09,13200.0,44.0482,44.0769,44.0386,44.0386,13200.0
2015-03-23 11:50:00,46.09,46.14,46.07,46.12,8800.0,44.0386,44.0864,44.0195,44.0673,8800.0
2015-03-23 12:00:00,46.12,46.13,46.08,46.1,8200.0,44.0673,44.0769,44.0291,44.0482,8200.0
2015-03-23 12:10:00,46.12,46.13,46.09,46.1,11200.0,44.0673,44.0769,44.0386,44.0482,11200.0
2015-03-23 12:20:00,46.12,46.13,46.1,46.1,10600.0,44.0673,44.0769,44.0482,44.0482,10600.0
2015-03-23 12:30:00,46.1,46.12,46.07,46.08,11200.0,44.0482,44.0673,44.0195,44.0291,11200.0
2015-03-23 12:40:00,46.1,46.1,46.07,46.09,3600.0,44.0482,44.0482,44.0195,44.0386,3600.0
2015-03-23 12:50:00,46.1,46.12,46.1,46.1,4600.0,44.0482,44.0673,44.0482,44.0482,4600.0
2015-03-23 13:00:00,46.11,46.11,46.1,46.1,10400.0,44.0578,44.0578,44.0482,44.0482,10400.0
2015-03-23 13:10:00,46.1,46.11,46.1,46.1,21800.0,44.0482,44.0578,44.0482,44.0482,21800.0
2015-03-23 13:20:00,46.1,46.15,46.1,46.15,24200.0,44.0482,44.096,44.0482,44.096,24200.0
2015-03-23 13:30:00,46.14,46.22,46.14,46.18,15600.0,44.0864,44.1629,44.0864,44.1246,15600.0
2015-03-23 13:40:00,46.18,46.18,46.1,46.1,16800.0,44.1246,44.1246,44.0482,44.0482,16800.0
2015-03-23 13:50:00,46.1,46.13,46.08,46.1,9600.0,44.0482,44.0769,44.0291,44.0482,9600.0
2015-03-23 14:00:00,46.1,46.13,46.1,46.1,8000.0,44.0482,44.0769,44.0482,44.0482,8000.0
2015-03-23 14:10:00,46.11,46.12,46.1,46.1,8000.0,44.0578,44.0673,44.0482,44.0482,8000.0
2015-03-23 14:20:00,46.12,46.13,46.1,46.13,16000.0,44.0673,44.0769,44.0482,44.0769,16000.0
2015-03-23 14:30:00,46.13,46.14,46.09,46.12,13600.0,44.0769,44.0864,44.0386,44.0673,13600.0
2015-03-23 14:40:00,46.1,46.13,46.09,46.1,11400.0,44.0482,44.0769,44.0386,44.0482,11400.0
2015-03-23 14:50:00,46.1,46.15,46.1,46.1,22000.0,44.0482,44.096,44.0482,44.0482,22000.0
2015-03-23 15:00:00,46.09,46.11,46.08,46.09,8600.0,44.0386,44.0578,44.0291,44.0386,8600.0
2015-03-23 15:10:00,46.1,46.11,46.06,46.07,15800.0,44.0482,44.0578,44.01,44.0195,15800.0
2015-03-23 15:20:00,46.08,46.1,46.01,46.02,14600.0,44.0291,44.0482,43.9622,43.9718,14600.0
2015-03-23 15:30:00,46.02,46.04,45.99,46.0,24000.0,43.9718,43.9909,43.9431,43.9526,24000.0
2015-03-23 15:40:00,46.0,46.01,45.97,45.99,16800.0,43.9526,43.9622,43.924,43.9431,16800.0
2015-03-23 15:50:00,46.0,46.0,45.85,45.88,98400.0,43.9526,43.9526,43.8093,43.838,98400.0
2015-03-24 09:30:00,45.77,46.07,45.5,45.5,20400.0,43.7329,44.0195,43.4749,43.4749,20400.0
2015-03-24 09:40:00,45.5,45.7,45.48,45.7,12200.0,43.4749,43.666,43.4558,43.666,12200.0
2015-03-24 09:50:00,45.7,45.81,45.68,45.73,23400.0,43.666,43.7711,43.6469,43.6947,23400.0
2015-03-24 10:00:00,45.73,45.83,45.72,45.83,83000.0,43.6947,43.7902,43.6851,43.7902,83000.0
2015-03-24 10:10:00,45.85,45.87,45.83,45.85,20200.0,43.8093,43.8284,43.7902,43.8093,20200.0
2015-03-24 10:20:00,45.86,45.87,45.8,45.84,6200.0,43.8189,43.8284,43.7616,43.7998,6200.0
2015-03-24 10:30:00,45.85,45.86,45.82,45.85,12400.0,43.8093,43.8189,43.7807,43.8093,12400.0
2015-03-24 10:40:00,45.85,45.87,45.82,45.83,20600.0,43.8093,43.8284,43.7807,43.7902,20600.0
2015-03-24 10:50:00,45.85,45.86,45.84,45.85,16000.0,43.8093,43.8189,43.7998,43.8093,16000.0
2015-03-24 11:00:00,45.85,45.87,45.81,45.85,77000.0,43.8093,43.8284,43.7711,43.8093,77000.0
2015-03-24 11:10:00,45.83,45.85,45.78,45.8,44600.0,43.7902,43.8093,43.7424,43.7616,44600.0
2015-03-24 11:20:00,45.8,45.85,45.8,45.85,18000.0,43.7616,43.8093,43.7616,43.8093,18000.0
2015-03-24 11:30:00,45.85,45.87,45.83,45.85,45400.0,43.8093,43.8284,43.7902,43.8093,45400.0
2015-03-24 11:40:00,45.84,45.88,45.82,45.88,12600.0,43.7998,43.838,43.7807,43.838,12600.0
2015-03-24 11:50:00,45.88,45.94,45.84,45.87,31000.0,43.838,43.8953,43.7998,43.8284,31000.0
2015-03-24 12:00:00,45.85,45.88,45.85,45.88,2000.0,43.8093,43.838,43.8093,43.838,2000.0
2015-03-24 12:10:00,45.87,45.91,45.87,45.9,8800.0,43.8284,43.8667,43.8284,43.8571,8800.0
2015-03-24 12:20:00,45.91,45.91,45.87,45.88,7400.0,43.8667,43.8667,43.8284,43.838,7400.0
2015-03-24 12:30:00,45.89,45.89,45.82,45.84,9400.0,43.8475,43.8475,43.7807,43.7998,9400.0
2015-03-24 12:40:00,45.85,45.86,45.82,45.82,9200.0,43.8093,43.8189,43.7807,43.7807,9200.0
2015-03-24 12:50:00,45.81,45.85,45.81,45.85,10600.0,43.7711,43.8093,43.7711,43.8093,10600.0
2015-03-24 13:00:00,45.85,45.86,45.84,45.85,16400.0,43.8093,43.8189,43.7998,43.8093,16400.0
2015-03-24 13:10:00,45.84,45.85,45.83,45.84,8800.0,43.7998,43.8093,43.7902,43.7998,8800.0
2015-03-24 13:20:00,45.85,45.85,45.77,45.77,12400.0,43.8093,43.8093,43.7329,43.7329,12400.0
2015-03-24 13:30:00,45.78,45.8,45.74,45.77,3200.0,43.7424,43.7616,43.7042,43.7329,3200.0
2015-03-24 13:40:00,45.78,45.83,45.78,45.79,8400.0,43.7424,43.7902,43.7424,43.752,8400.0
2015-03-24 13:50:00,45.8,45.84,45.8,45.82,3400.0,43.7616,43.7998,43.7616,43.7807,3400.0
2015-03-24 14:00:00,45.81,45.81,45.76,45.79,4400.0,43.7711,43.7711,43.7233,43.752,4400.0
2015-03-24 14:10:00,45.85,45.88,45.8,45.8,12200.0,43.8093,43.838,43.7616,43.7616,12200.0
2015-03-24 14:20:00,45.83,45.85,45.81,45.82,7400.0,43.7902,43.8093,43.7711,43.7807,7400.0
2015-03-24 14:30:00,45.82,45.82,45.77,45.81,11000.0,43.7807,43.7807,43.7329,43.7711,11000.0
2015-03-24 14:40:00,45.8,45.81,45.79,45.8,34000.0,43.7616,43.7711,43.752,43.7616,34000.0
2015-03-24 14:50:00,45.79,45.81,45.75,45.75,16800.0,43.752,43.7711,43.7138,43.7138,16800.0
2015-03-24 15:00:00,45.76,45.82,45.72,45.73,36000.0,43.7233,43.7807,43.6851,43.6947,36000.0
2015-03-24 15:10:00,45.75,45.76,45.69,45.71,26600.0,43.7138,43.7233,43.6564,43.6756,26600.0
2015-03-24 15:20:00,45.71,45.74,45.63,45.69,26400.0,43.6756,43.7042,43.5991,43.6564,26400.0
2015-03-24 15:30:00,45.68,45.71,45.65,45.65,83400.0,43.6469,43.6756,43.6182,43.6182,83400.0
2015-03-24 15:40:00,45.65,45.68,45.55,45.57,140600.0,43.6182,43.6469,43.5227,43.5418,140600.0
2015-03-24 15:50:00,45.57,45.62,45.52,45.55,159600.0,43.5418,43.5896,43.494,43.5227,159600.0
2015-03-25 09:30:00,45.82,45.82,45.4,45.62,40200.0,43.7807,43.7807,43.3794,43.5896,40200.0
2015-03-25 09:40:00,45.6,45.76,45.45,45.46,54800.0,43.5705,43.7233,43.4271,43.4367,54800.0
2015-03-25 09:50:00,45.49,45.65,45.49,45.58,34200.0,43.4653,43.6182,43.4653,43.5513,34200.0
2015-03-25 10:00:00,45.58,45.64,45.56,45.6,55800.0,43.5513,43.6087,43.5322,43.5705,55800.0
2015-03-25 10:10:00,45.6,45.7,45.58,45.63,157000.0,43.5705,43.666,43.5513,43.5991,157000.0
2015-03-25 10:20:00,45.63,45.71,45.59,45.62,114800.0,43.5991,43.6756,43.5609,43.5896,114800.0
2015-03-25 10:30:00,45.62,45.63,45.59,45.6,60800.0,43.5896,43.5991,43.5609,43.5705,60800.0
2015-03-25 10:40:00,45.6,45.6,45.37,45.37,15800.0,43.5705,43.5705,43.3507,43.3507,15800.0
2015-03-25 10:50:00,45.37,45.4,45.29,45.32,63400.0,43.3507,43.3794,43.2742,43.3029,63400.0
2015-03-25 11:00:00,45.31,45.33,45.23,45.23,50200.0,43.2934,43.3125,43.2169,43.2169,50200.0
2015-03-25 11:10:00,45.23,45.25,45.1,45.17,32600.0,43.2169,43.236,43.0927,43.1596,32600.0
2015-03-25 11:20:00,45.17,45.42,45.16,45.4,30800.0,43.1596,43.3985,43.15,43.3794,30800.0
2015-03-25 11:30:00,45.4,45.4,45.2,45.21,16800.0,43.3794,43.3794,43.1883,43.1978,16800.0
2015-03-25 11:40:00,45.18,45.18,45.11,45.15,10600.0,43.1691,43.1691,43.1023,43.1405,10600.0
2015-03-25 11:50:00,45.14,45.14,45.04,45.04,20200.0,43.1309,43.1309,43.0354,43.0354,20200.0
2015-03-25 12:00:00,45.05,45.15,45.03,45.1,18400.0,43.0449,43.1405,43.0258,43.0927,18400.0
2015-03-25 12:10:00,45.12,45.12,45.05,45.06,25800.0,43.1118,43.1118,43.0449,43.0545,25800.0
2015-03-25 12:20:00,45.05,45.05,44.92,45.02,16000.0,43.0449,43.0449,42.9207,43.0163,16000.0
2015-03-25 12:30:00,45.02,45.03,44.94,44.94,13600.0,43.0163,43.0258,42.9398,42.9398,13600.0
2015-03-25 12:40:00,44.93,44.95,44.81,44.86,5800.0,42.9303,42.9494,42.8156,42.8634,5800.0
2015-03-25 12:50:00,44.88,44.98,44.88,44.98,11400.0,42.8825,42.978,42.8825,42.978,11400.0
2015-03-25 13:00:00,44.96,45.07,44.94,44.94,8800.0,42.9589,43.064,42.9398,42.9398,8800.0
2015-03-25 13:10:00,44.95,44.95,44.82,44.83,11400.0,42.9494,42.9494,42.8252,42.8347,11400.0
2015-03-25 13:20:00,44.83,44.98,44.81,44.96,10600.0,42.8347,42.978,42.8156,42.9589,10600.0
2015-03-25 13:30:00,44.96,45.0,44.95,44.99,9800.0,42.9589,42.9972,42.9494,42.9876,9800.0
2015-03-25 13:40:00,45.02,45.07,45.01,45.07,8000.0,43.0163,43.064,43.0067,43.064,8000.0
2015-03-25 13:50:00,45.08,45.1,45.07,45.08,11800.0,43.0736,43.0927,43.064,43.0736,11800.0
2015-03-25 14:00:00,45.07,45.12,45.05,45.08,102000.0,43.064,43.1118,43.0449,43.0736,102000.0
2015-03-25 14:10:00,45.09,45.17,45.08,45.17,20400.0,43.0832,43.1596,43.0736,43.1596,20400.0
2015-03-25 14:20:00,45.15,45.15,45.09,45.1,51600.0,43.1405,43.1405,43.0832,43.0927,51600.0
2015-03-25 14:30:00,45.09,45.2,45.08,45.17,33600.0,43.0832,43.1883,43.0736,43.1596,33600.0
2015-03-25 14:40:00,45.16,45.2,45.12,45.13,43600.0,43.15,43.1883,43.1118,43.1214,43600.0
2015-03-25 14:50:00,45.13,45.19,45.1,45.15,38600.0,43.1214,43.1787,43.0927,43.1405,38600.0
2015-03-25 15:00:00,45.15,45.15,45.02,45.04,36200.0,43.1405,43.1405,43.0163,43.0354,36200.0
2015-03-25 15:10:00,45.04,45.08,44.99,45.02,38000.0,43.0354,43.0736,42.9876,43.0163,38000.0
2015-03-25 15:20:00,45.04,45.04,44.95,44.96,33000.0,43.0354,43.0354,42.9494,42.9589,33000.0
2015-03-25 15:30:00,44.95,44.98,44.9,44.98,69400.0,42.9494,42.978,42.9016,42.978,69400.0
2015-03-25 15:40:00,44.97,44.98,44.81,44.82,88000.0,42.9685,42.978,42.8156,42.8252,88000.0
2015-03-25 15:50:00,44.82,44.83,44.74,44.74,178000.0,42.8252,42.8347,42.7487,42.7487,178000.0
2015-03-26 09:30:00,44.54,44.54,44.13,44.22,34400.0,42.5576,42.5576,42.1659,42.2519,34400.0
2015-03-26 09:40:00,44.25,44.59,44.19,44.59,120000.0,42.2805,42.6054,42.2232,42.6054,120000.0
2015-03-26 09:50:00,44.59,44.63,44.4,44.4,17000.0,42.6054,42.6436,42.4239,42.4239,17000.0
2015-03-26 10:00:00,44.47,44.54,44.38,44.53,15000.0,42.4907,42.5576,42.4048,42.5481,15000.0
2015-03-26 10:10:00,44.5,44.57,44.47,44.52,10000.0,42.5194,42.5863,42.4907,42.5385,10000.0
2015-03-26 10:20:00,44.52,44.64,44.52,44.6,37000.0,42.5385,42.6532,42.5385,42.615,37000.0
2015-03-26 10:30:00,44.63,44.81,44.57,44.77,15600.0,42.6436,42.8156,42.5863,42.7774,15600.0
2015-03-26 10:40:00,44.75,44.91,44.73,44.91,19200.0,42.7583,42.9112,42.7392,42.9112,19200.0
2015-03-26 10:50:00,44.92,45.04,44.91,44.97,40600.0,42.9207,43.0354,42.9112,42.9685,40600.0
2015-03-26 11:00:00,44.97,44.97,44.84,44.92,23800.0,42.9685,42.9685,42.8443,42.9207,23800.0
2015-03-26 11:10:00,44.92,44.93,44.85,44.88,15000.0,42.9207,42.9303,42.8538,42.8825,15000.0
2015-03-26 11:20:00,44.87,45.02,44.86,44.98,12200.0,42.8729,43.0163,42.8634,42.978,12200.0
2015-03-26 11:30:00,44.96,45.02,44.94,45.01,16200.0,42.9589,43.0163,42.9398,43.0067,16200.0
2015-03-26 11:40:00,45.05,45.05,44.94,45.0,19200.0,43.0449,43.0449,42.9398,42.9972,19200.0
2015-03-26 11:50:00,44.99,45.02,44.99,44.99,49000.0,42.9876,43.0163,42.9876,42.9876,49000.0
2015-03-26 12:00:00,45.01,45.01,44.97,44.99,29000.0,43.0067,43.0067,42.9685,42.9876,29000.0
2015-03-26 12:10:00,45.0,45.02,44.97,44.99,30600.0,42.9972,43.0163,42.9685,42.9876,30600.0
2015-03-26 12:20:00,44.99,45.0,44.93,44.98,8000.0,42.9876,42.9972,42.9303,42.978,8000.0
2015-03-26 12:30:00,44.98,45.0,44.97,45.0,15200.0,42.978,42.9972,42.9685,42.9972,15200.0
2015-03-26 12:40:00,44.99,45.01,44.95,44.99,24000.0,42.9876,43.0067,42.9494,42.9876,24000.0
2015-03-26 12:50:00,45.0,45.01,44.96,44.99,22600.0,42.9972,43.0067,42.9589,42.9876,22600.0
2015-03-26 13:00:00,44.98,45.01,44.98,45.0,20200.0,42.978,43.0067,42.978,42.9972,20200.0
2015-03-26 13:10:00,44.99,45.01,44.92,44.96,21800.0,42.9876,43.0067,42.9207,42.9589,21800.0
2015-03-26 13:20:00,44.96,45.02,44.96,45.01,42800.0,42.9589,43.0163,42.9589,43.0067,42800.0
2015-03-26 13:30:00,45.0,45.01,44.97,44.99,22400.0,42.9972,43.0067,42.9685,42.9876,22400.0
2015-03-26 13:40:00,44.99,45.05,44.99,45.0,90200.0,42.9876,43.0449,42.9876,42.9972,90200.0
2015-03-26 13:50:00,44.99,45.04,44.99,45.01,58000.0,42.9876,43.0354,42.9876,43.0067,58000.0
2015-03-26 14:00:00,45.02,45.02,44.96,44.99,22800.0,43.0163,43.0163,42.9589,42.9876,22800.0
2015-03-26 14:10:00,44.99,45.02,44.96,45.02,48000.0,42.9876,43.0163,42.9589,43.0163,48000.0
2015-03-26 14:20:00,45.02,45.03,44.99,44.99,41200.0,43.0163,43.0258,42.9876,42.9876,41200.0
2015-03-26 14:30:00,44.99,45.02,44.96,44.99,36000.0,42.9876,43.0163,42.9589,42.9876,36000.0
2015-03-26 14:40:00,44.99,45.01,44.97,44.97,30600.0,42.9876,43.0067,42.9685,42.9685,30600.0
2015-03-26 14:50:00,44.98,45.0,44.96,44.97,18000.0,42.978,42.9972,42.9589,42.9685,18000.0
2015-03-26 15:00:00,44.97,45.0,44.95,44.99,23800.0,42.9685,42.9972,42.9494,42.9876,23800.0
2015-03-26 15:10:00,44.99,45.0,44.98,44.98,36000.0,42.9876,42.9972,42.978,42.978,36000.0
2015-03-26 15:20:00,44.98,45.0,44.98,45.0,59800.0,42.978,42.9972,42.978,42.9972,59800.0
2015-03-26 15:30:00,44.99,45.05,44.99,45.02,96800.0,42.9876,43.0449,42.9876,43.0163,96800.0
2015-03-26 15:40:00,45.01,45.01,44.95,45.0,62600.0,43.0067,43.0067,42.9494,42.9972,62600.0
2015-03-26 15:50:00,44.99,45.01,44.92,44.93,133400.0,42.9876,43.0067,42.9207,42.9303,133400.0
2015-03-27 09:30:00,44.94,45.32,44.84,44.9,25400.0,42.9398,43.3029,42.8443,42.9016,25400.0
2015-03-27 09:40:00,44.88,45.01,44.88,45.01,11400.0,42.8825,43.0067,42.8825,43.0067,11400.0
2015-03-27 09:50:00,44.97,45.06,44.94,44.98,8600.0,42.9685,43.0545,42.9398,42.978,8600.0
2015-03-27 10:00:00,45.0,45.01,44.87,44.88,21600.0,42.9972,43.0067,42.8729,42.8825,21600.0
2015-03-27 10:10:00,44.9,44.9,44.7,44.76,9000.0,42.9016,42.9016,42.7105,42.7678,9000.0
2015-03-27 10:20:00,44.75,44.87,44.75,44.87,2800.0,42.7583,42.8729,42.7583,42.8729,2800.0
2015-03-27 10:30:00,44.87,44.89,44.79,44.87,6600.0,42.8729,42.8921,42.7965,42.8729,6600.0
2015-03-27 10:40:00,44.91,44.99,44.91,44.99,4400.0,42.9112,42.9876,42.9112,42.9876,4400.0
2015-03-27 10:50:00,44.95,44.98,44.91,44.98,6400.0,42.9494,42.978,42.9112,42.978,6400.0
2015-03-27 11:00:00,44.98,44.99,44.96,44.96,5200.0,42.978,42.9876,42.9589,42.9589,5200.0
2015-03-27 11:10:00,44.95,44.98,44.9,44.92,11600.0,42.9494,42.978,42.9016,42.9207,11600.0
2015-03-27 11:20:00,44.92,44.95,44.82,44.83,12400.0,42.9207,42.9494,42.8252,42.8347,12400.0
2015-03-27 11:30:00,44.83,44.95,44.83,44.95,3400.0,42.8347,42.9494,42.8347,42.9494,3400.0
2015-03-27 11:40:00,44.94,44.99,44.94,44.99,9200.0,42.9398,42.9876,42.9398,42.9876,9200.0
2015-03-27 11:50:00,44.98,44.98,44.88,44.92,14200.0,42.978,42.978,42.8825,42.9207,14200.0
2015-03-27 12:00:00,44.94,44.95,44.9,44.95,4800.0,42.9398,42.9494,42.9016,42.9494,4800.0
2015-03-27 12:10:00,44.95,44.95,44.91,44.93,4200.0,42.9494,42.9494,42.9112,42.9303,4200.0
2015-03-27 12:20:00,44.95,44.97,44.89,44.9,10600.0,42.9494,42.9685,42.8921,42.9016,10600.0
2015-03-27 12:30:00,44.9,44.98,44.9,44.98,6800.0,42.9016,42.978,42.9016,42.978,6800.0
2015-03-27 12:40:00,44.97,44.99,44.95,44.95,7400.0,42.9685,42.9876,42.9494,42.9494,7400.0
2015-03-27 12:50:00,44.97,45.04,44.97,45.02,33400.0,42.9685,43.0354,42.9685,43.0163,33400.0
2015-03-27 13:00:00,45.02,45.04,44.99,45.02,24200.0,43.0163,43.0354,42.9876,43.0163,24200.0
2015-03-27 13:10:00,45.02,45.02,44.98,45.0,21600.0,43.0163,43.0163,42.978,42.9972,21600.0
2015-03-27 13:20:00,45.0,45.02,44.99,45.02,40000.0,42.9972,43.0163,42.9876,43.0163,40000.0
2015-03-27 13:30:00,45.01,45.04,44.98,44.99,24800.0,43.0067,43.0354,42.978,42.9876,24800.0
2015-03-27 13:40:00,44.98,44.98,44.94,44.96,7400.0,42.978,42.978,42.9398,42.9589,7400.0
2015-03-27 13:50:00,44.97,45.01,44.97,44.99,19000.0,42.9685,43.0067,42.9685,42.9876,19000.0
2015-03-27 14:00:00,44.99,45.01,44.98,44.99,13800.0,42.9876,43.0067,42.978,42.9876,13800.0
2015-03-27 14:10:00,44.99,45.01,44.96,44.99,14000.0,42.9876,43.0067,42.9589,42.9876,14000.0
2015-03-27 14:20:00,44.98,45.01,44.98,44.99,15600.0,42.978,43.0067,42.978,42.9876,15600.0
2015-03-27 14:30:00,44.99,45.01,44.98,44.99,11400.0,42.9876,43.0067,42.978,42.9876,11400.0
2015-03-27 14:40:00,44.99,45.01,44.99,45.0,26400.0,42.9876,43.0067,42.9876,42.9972,26400.0
2015-03-27 14:50:00,45.0,45.02,44.99,45.0,43600.0,42.9972,43.0163,42.9876,42.9972,43600.0
2015-03-27 15:00:00,45.0,45.02,44.99,44.99,61200.0,42.9972,43.0163,42.9876,42.9876,61200.0
2015-03-27 15:10:00,45.0,45.0,44.97,44.98,7800.0,42.9972,42.9972,42.9685,42.978,7800.0
2015-03-27 15:20:00,44.98,45.02,44.98,44.99,23400.0,42.978,43.0163,42.978,42.9876,23400.0
2015-03-27 15:30:00,44.98,45.06,44.96,45.06,75000.0,42.978,43.0545,42.9589,43.0545,75000.0
2015-03-27 15:40:00,45.03,45.07,44.99,45.02,31200.0,43.0258,43.064,42.9876,43.0163,31200.0
2015-03-27 15:50:00,45.02,45.04,44.98,44.99,83600.0,43.0163,43.0354,42.978,42.9876,83600.0
2015-03-30 09:30:00,45.06,45.19,44.95,45.05,13200.0,43.0545,43.1787,42.9494,43.0449,13200.0
2015-03-30 09:40:00,45.08,45.27,45.08,45.12,267800.0,43.0736,43.2551,43.0736,43.1118,267800.0
2015-03-30 09:50:00,45.18,45.41,45.09,45.31,245800.0,43.1691,43.3889,43.0832,43.2934,245800.0
2015-03-30 10:00:00,45.34,45.48,45.29,45.35,41000.0,43.322,43.4558,43.2742,43.3316,41000.0
2015-03-30 10:10:00,45.37,45.39,45.29,45.33,30600.0,43.3507,43.3698,43.2742,43.3125,30600.0
2015-03-30 10:20:00,45.33,45.35,45.3,45.33,16200.0,43.3125,43.3316,43.2838,43.3125,16200.0
2015-03-30 10:30:00,45.33,45.44,45.31,45.42,17200.0,43.3125,43.4176,43.2934,43.3985,17200.0
2015-03-30 10:40:00,45.44,45.44,45.38,45.43,27800.0,43.4176,43.4176,43.3602,43.408,27800.0
2015-03-30 10:50:00,45.45,45.49,45.42,45.47,15600.0,43.4271,43.4653,43.3985,43.4462,15600.0
2015-03-30 11:00:00,45.49,45.52,45.46,45.49,20200.0,43.4653,43.494,43.4367,43.4653,20200.0
2015-03-30 11:10:00,45.51,45.52,45.42,45.45,23200.0,43.4845,43.494,43.3985,43.4271,23200.0
2015-03-30 11:20:00,45.44,45.53,45.44,45.5,14000.0,43.4176,43.5036,43.4176,43.4749,14000.0
2015-03-30 11:30:00,45.5,45.55,45.49,45.55,11600.0,43.4749,43.5227,43.4653,43.5227,11600.0
2015-03-30 11:40:00,45.55,45.63,45.55,45.62,13800.0,43.5227,43.5991,43.5227,43.5896,13800.0
2015-03-30 11:50:00,45.61,45.64,45.57,45.62,15800.0,43.58,43.6087,43.5418,43.5896,15800.0
2015-03-30 12:00:00,45.63,45.65,45.6,45.62,10400.0,43.5991,43.6182,43.5705,43.5896,10400.0
2015-03-30 12:10:00,45.6,45.65,45.6,45.62,18400.0,43.5705,43.6182,43.5705,43.5896,18400.0
2015-03-30 12:20:00,45.62,45.68,45.59,45.67,13000.0,43.5896,43.6469,43.5609,43.6373,13000.0
2015-03-30 12:30:00,45.67,45.73,45.66,45.71,15200.0,43.6373,43.6947,43.6278,43.6756,15200.0
2015-03-30 12:40:00,45.71,45.79,45.71,45.77,10800.0,43.6756,43.752,43.6756,43.7329,10800.0
2015-03-30 12:50:00,45.78,45.82,45.76,45.82,6800.0,43.7424,43.7807,43.7233,43.7807,6800.0
2015-03-30 13:00:00,45.81,45.85,45.8,45.82,17400.0,43.7711,43.8093,43.7616,43.7807,17400.0
2015-03-30 13:10:00,45.83,45.85,45.82,45.85,12800.0,43.7902,43.8093,43.7807,43.8093,12800.0
2015-03-30 13:20:00,45.84,45.88,45.83,45.85,19600.0,43.7998,43.838,43.7902,43.8093,19600.0
2015-03-30 13:30:00,45.84,45.84,45.77,45.77,11000.0,43.7998,43.7998,43.7329,43.7329,11000.0
2015-03-30 13:40:00,45.77,45.77,45.74,45.74,7400.0,43.7329,43.7329,43.7042,43.7042,7400.0
2015-03-30 13:50:00,45.74,45.78,45.7,45.78,12200.0,43.7042,43.7424,43.666,43.7424,12200.0
2015-03-30 14:00:00,45.79,45.84,45.79,45.8,9400.0,43.752,43.7998,43.752,43.7616,9400.0
2015-03-30 14:10:00,45.8,45.86,45.8,45.83,7800.0,43.7616,43.8189,43.7616,43.7902,7800.0
2015-03-30 14:20:00,45.84,45.84,45.78,45.83,7800.0,43.7998,43.7998,43.7424,43.7902,7800.0
2015-03-30 14:30:00,45.84,45.85,45.81,45.83,10400.0,43.7998,43.8093,43.7711,43.7902,10400.0
2015-03-30 14:40:00,45.82,45.82,45.76,45.77,12600.0,43.7807,43.7807,43.7233,43.7329,12600.0
2015-03-30 14:50:00,45.78,45.84,45.78,45.83,10400.0,43.7424,43.7998,43.7424,43.7902,10400.0
2015-03-30 15:00:00,45.82,45.87,45.8,45.82,15200.0,43.7807,43.8284,43.7616,43.7807,15200.0
2015-03-30 15:10:00,45.82,45.83,45.74,45.81,17800.0,43.7807,43.7902,43.7042,43.7711,17800.0
2015-03-30 15:20:00,45.81,45.81,45.75,45.77,19600.0,43.7711,43.7711,43.7138,43.7329,19600.0
2015-03-30 15:30:00,45.77,45.85,45.74,45.83,29600.0,43.7329,43.8093,43.7042,43.7902,29600.0
2015-03-30 15:40:00,45.83,45.88,45.77,45.77,45400.0,43.7902,43.838,43.7329,43.7329,45400.0
2015-03-30 15:50:00,45.77,45.88,45.76,45.86,158400.0,43.7329,43.838,43.7233,43.8189,158400.0
2015-03-31 09:30:00,45.86,45.86,45.5,45.77,23600.0,43.8189,43.8189,43.4749,43.7329,23600.0
2015-03-31 09:40:00,45.75,45.78,45.68,45.74,18200.0,43.7138,43.7424,43.6469,43.7042,18200.0
2015-03-31 09:50:00,45.72,45.76,45.68,45.71,6600.0,43.6851,43.7233,43.6469,43.6756,6600.0
2015-03-31 10:00:00,45.78,45.82,45.77,45.81,6800.0,43.7424,43.7807,43.7329,43.7711,6800.0
2015-03-31 10:10:00,45.81,45.88,45.79,45.8,8600.0,43.7711,43.838,43.752,43.7616,8600.0
2015-03-31 10:20:00,45.83,45.88,45.79,45.79,7400.0,43.7902,43.838,43.752,43.752,7400.0
2015-03-31 10:30:00,45.79,45.83,45.79,45.83,3000.0,43.752,43.7902,43.752,43.7902,3000.0
2015-03-31 10:40:00,45.8,45.88,45.8,45.86,4800.0,43.7616,43.838,43.7616,43.8189,4800.0
2015-03-31 10:50:00,45.87,45.88,45.85,45.87,7600.0,43.8284,43.838,43.8093,43.8284,7600.0
2015-03-31 11:00:00,45.87,45.98,45.87,45.98,12800.0,43.8284,43.9335,43.8284,43.9335,12800.0
2015-03-31 11:10:00,45.97,46.01,45.96,45.98,8200.0,43.924,43.9622,43.9144,43.9335,8200.0
2015-03-31 11:20:00,45.98,46.01,45.91,45.92,18400.0,43.9335,43.9622,43.8667,43.8762,18400.0
2015-03-31 11:30:00,45.9,45.91,45.85,45.87,5800.0,43.8571,43.8667,43.8093,43.8284,5800.0
2015-03-31 11:40:00,45.83,45.83,45.8,45.82,4800.0,43.7902,43.7902,43.7616,43.7807,4800.0
2015-03-31 11:50:00,45.81,45.84,45.81,45.82,7000.0,43.7711,43.7998,43.7711,43.7807,7000.0
2015-03-31 12:00:00,45.8,45.84,45.71,45.83,13600.0,43.7616,43.7998,43.6756,43.7902,13600.0
2015-03-31 12:10:00,45.84,45.88,45.82,45.85,5600.0,43.7998,43.838,43.7807,43.8093,5600.0
2015-03-31 12:20:00,45.85,45.87,45.82,45.85,54600.0,43.8093,43.8284,43.7807,43.8093,54600.0
2015-03-31 12:30:00,45.85,45.95,45.85,45.95,63600.0,43.8093,43.9049,43.8093,43.9049,63600.0
2015-03-31 12:40:00,45.95,45.99,45.95,45.95,16600.0,43.9049,43.9431,43.9049,43.9049,16600.0
2015-03-31 12:50:00,45.92,46.0,45.92,45.98,10800.0,43.8762,43.9526,43.8762,43.9335,10800.0
2015-03-31 13:00:00,45.99,46.0,45.93,45.96,9000.0,43.9431,43.9526,43.8858,43.9144,9000.0
2015-03-31 13:10:00,45.95,45.97,45.92,45.95,12200.0,43.9049,43.924,43.8762,43.9049,12200.0
2015-03-31 13:20:00,45.94,46.01,45.93,45.99,8600.0,43.8953,43.9622,43.8858,43.9431,8600.0
2015-03-31 13:30:00,45.99,46.07,45.97,46.01,9000.0,43.9431,44.0195,43.924,43.9622,9000.0
2015-03-31 13:40:00,45.99,46.1,45.99,45.99,16400.0,43.9431,44.0482,43.9431,43.9431,16400.0
2015-03-31 13:50:00,45.98,46.01,45.95,45.97,7600.0,43.9335,43.9622,43.9049,43.924,7600.0
2015-03-31 14:00:00,45.97,46.01,45.95,45.96,8000.0,43.924,43.9622,43.9049,43.9144,8000.0
2015-03-31 14:10:00,45.94,45.95,45.93,45.93,1600.0,43.8953,43.9049,43.8858,43.8858,1600.0
2015-03-31 14:20:00,45.92,45.99,45.9,45.9,16800.0,43.8762,43.9431,43.8571,43.8571,16800.0
2015-03-31 14:30:00,45.92,45.92,45.86,45.92,5600.0,43.8762,43.8762,43.8189,43.8762,5600.0
2015-03-31 14:40:00,45.91,45.94,45.89,45.93,33400.0,43.8667,43.8953,43.8475,43.8858,33400.0
2015-03-31 14:50:00,45.94,45.99,45.88,45.99,18000.0,43.8953,43.9431,43.838,43.9431,18000.0
2015-03-31 15:00:00,45.99,45.99,45.86,45.87,23200.0,43.9431,43.9431,43.8189,43.8284,23200.0
2015-03-31 15:10:00,45.88,45.93,45.79,45.81,23200.0,43.838,43.8858,43.752,43.7711,23200.0
2015-03-31 15:20:00,45.83,45.84,45.74,45.81,7200.0,43.7902,43.7998,43.7042,43.7711,7200.0
2015-03-31 15:30:00,45.8,45.85,45.73,45.83,18000.0,43.7616,43.8093,43.6947,43.7902,18000.0
2015-03-31 15:40:00,45.84,45.93,45.81,45.91,41200.0,43.7998,43.8858,43.7711,43.8667,41200.0
2015-03-31 15:50:00,45.89,45.9,45.83,45.84,81600.0,43.8475,43.8571,43.7902,43.7998,81600.0
2015-04-01 09:30:00,45.86,45.94,45.51,45.55,24400.0,43.8189,43.8953,43.4845,43.5227,24400.0
2015-04-01 09:40:00,45.6,45.6,45.37,45.47,10000.0,43.5705,43.5705,43.3507,43.4462,10000.0
2015-04-01 09:50:00,45.47,45.47,45.21,45.24,31400.0,43.4462,43.4462,43.1978,43.2265,31400.0
2015-04-01 10:00:00,45.27,45.41,45.26,45.34,16200.0,43.2551,43.3889,43.2456,43.322,16200.0
2015-04-01 10:10:00,45.33,45.51,45.27,45.47,13600.0,43.3125,43.4845,43.2551,43.4462,13600.0
2015-04-01 10:20:00,45.51,45.58,45.49,45.51,8800.0,43.4845,43.5513,43.4653,43.4845,8800.0
2015-04-01 10:30:00,45.55,45.55,45.46,45.48,20600.0,43.5227,43.5227,43.4367,43.4558,20600.0
2015-04-01 10:40:00,45.49,45.65,45.49,45.65,16600.0,43.4653,43.6182,43.4653,43.6182,16600.0
2015-04-01 10:50:00,45.65,45.72,45.6,45.6,10600.0,43.6182,43.6851,43.5705,43.5705,10600.0
2015-04-01 11:00:00,45.63,45.67,45.6,45.67,8000.0,43.5991,43.6373,43.5705,43.6373,8000.0
2015-04-01 11:10:00,45.67,45.74,45.67,45.7,14200.0,43.6373,43.7042,43.6373,43.666,14200.0
2015-04-01 11:20:00,45.7,45.76,45.61,45.67,24200.0,43.666,43.7233,43.58,43.6373,24200.0
2015-04-01 11:30:00,45.68,45.71,45.57,45.59,13000.0,43.6469,43.6756,43.5418,43.5609,13000.0
2015-04-01 11:40:00,45.59,45.68,45.55,45.63,26200.0,43.5609,43.6469,43.5227,43.5991,26200.0
2015-04-01 11:50:00,45.59,45.63,45.55,45.58,13800.0,43.5609,43.5991,43.5227,43.5513,13800.0
2015-04-01 12:00:00,45.57,45.6,45.54,45.59,11200.0,43.5418,43.5705,43.5131,43.5609,11200.0
2015-04-01 12:10:00,45.59,45.6,45.47,45.56,8000.0,43.5609,43.5705,43.4462,43.5322,8000.0
2015-04-01 12:20:00,45.56,45.69,45.56,45.69,45200.0,43.5322,43.6564,43.5322,43.6564,45200.0
2015-04-01 12:30:00,45.67,45.7,45.62,45.63,6800.0,43.6373,43.666,43.5896,43.5991,6800.0
2015-04-01 12:40:00,45.63,45.66,45.59,45.65,13600.0,43.5991,43.6278,43.5609,43.6182,13600.0
2015-04-01 12:50:00,45.64,45.68,45.63,45.67,4000.0,43.6087,43.6469,43.5991,43.6373,4000.0
2015-04-01 13:00:00,45.66,45.66,45.57,45.61,6600.0,43.6278,43.6278,43.5418,43.58,6600.0
2015-04-01 13:10:00,45.62,45.65,45.62,45.62,4000.0,43.5896,43.6182,43.5896,43.5896,4000.0
2015-04-01 13:20:00,45.62,45.72,45.6,45.71,23200.0,43.5896,43.6851,43.5705,43.6756,23200.0
2015-04-01 13:30:00,45.72,45.74,45.7,45.72,13000.0,43.6851,43.7042,43.666,43.6851,13000.0
2015-04-01 13:40:00,45.74,45.82,45.74,45.82,14800.0,43.7042,43.7807,43.7042,43.7807,14800.0
2015-04-01 13:50:00,45.83,45.86,45.8,45.81,10200.0,43.7902,43.8189,43.7616,43.7711,10200.0
2015-04-01 14:00:00,45.82,45.82,45.75,45.78,8000.0,43.7807,43.7807,43.7138,43.7424,8000.0
2015-04-01 14:10:00,45.77,45.78,45.7,45.72,20400.0,43.7329,43.7424,43.666,43.6851,20400.0
2015-04-01 14:20:00,45.73,45.77,45.73,45.74,6400.0,43.6947,43.7329,43.6947,43.7042,6400.0
2015-04-01 14:30:00,45.72,45.73,45.63,45.68,8400.0,43.6851,43.6947,43.5991,43.6469,8400.0
2015-04-01 14:40:00,45.68,45.72,45.66,45.71,20000.0,43.6469,43.6851,43.6278,43.6756,20000.0
2015-04-01 14:50:00,45.71,45.71,45.67,45.69,6400.0,43.6756,43.6756,43.6373,43.6564,6400.0
2015-04-01 15:00:00,45.7,45.7,45.64,45.64,12600.0,43.666,43.666,43.6087,43.6087,12600.0
2015-04-01 15:10:00,45.63,45.67,45.62,45.63,16400.0,43.5991,43.6373,43.5896,43.5991,16400.0
2015-04-01 15:20:00,45.63,45.8,45.63,45.78,31000.0,43.5991,43.7616,43.5991,43.7424,31000.0
2015-04-01 15:30:00,45.78,45.84,45.73,45.84,19000.0,43.7424,43.7998,43.6947,43.7998,19000.0
2015-04-01 15:40:00,45.81,45.87,45.74,45.84,23600.0,43.7711,43.8284,43.7042,43.7998,23600.0
2015-04-01 15:50:00,45.85,45.96,45.83,45.91,108200.0,43.8093,43.9144,43.7902,43.8667,108200.0
2015-04-02 09:30:00,45.79,46.11,45.73,45.77,40200.0,43.752,44.0578,43.6947,43.7329,40200.0
2015-04-02 09:40:00,45.82,46.07,45.8,46.05,11400.0,43.7807,44.0195,43.7616,44.0004,11400.0
2015-04-02 09:50:00,46.08,46.31,46.06,46.24,16200.0,44.0291,44.2489,44.01,44.182,16200.0
2015-04-02 10:00:00,46.18,46.3,46.17,46.24,7600.0,44.1246,44.2393,44.1151,44.182,7600.0
2015-04-02 10:10:00,46.24,46.24,46.13,46.23,11000.0,44.182,44.182,44.0769,44.1724,11000.0
2015-04-02 10:20:00,46.23,46.24,46.13,46.14,15600.0,44.1724,44.182,44.0769,44.0864,15600.0
2015-04-02 10:30:00,46.14,46.18,46.08,46.15,20000.0,44.0864,44.1246,44.0291,44.096,20000.0
2015-04-02 10:40:00,46.12,46.14,45.98,46.02,9600.0,44.0673,44.0864,43.9335,43.9718,9600.0
2015-04-02 10:50:00,46.02,46.04,45.98,45.98,16000.0,43.9718,43.9909,43.9335,43.9335,16000.0
2015-04-02 11:00:00,45.97,46.02,45.96,46.0,9600.0,43.924,43.9718,43.9144,43.9526,9600.0
2015-04-02 11:10:00,46.01,46.03,45.99,46.02,9200.0,43.9622,43.9813,43.9431,43.9718,9200.0
2015-04-02 11:20:00,46.01,46.05,46.0,46.02,6400.0,43.9622,44.0004,43.9526,43.9718,6400.0
2015-04-02 11:30:00,46.0,46.05,46.0,46.05,5400.0,43.9526,44.0004,43.9526,44.0004,5400.0
2015-04-02 11:40:00,46.02,46.07,46.01,46.07,17200.0,43.9718,44.0195,43.9622,44.0195,17200.0
2015-04-02 11:50:00,46.07,46.09,46.02,46.03,9200.0,44.0195,44.0386,43.9718,43.9813,9200.0
2015-04-02 12:00:00,46.01,46.02,45.91,45.98,15200.0,43.9622,43.9718,43.8667,43.9335,15200.0
2015-04-02 12:10:00,45.97,46.06,45.97,46.06,10200.0,43.924,44.01,43.924,44.01,10200.0
2015-04-02 12:20:00,46.04,46.06,45.97,45.99,8400.0,43.9909,44.01,43.924,43.9431,8400.0
2015-04-02 12:30:00,45.99,46.01,45.96,45.99,8200.0,43.9431,43.9622,43.9144,43.9431,8200.0
2015-04-02 12:40:00,45.99,46.03,45.99,46.03,4000.0,43.9431,43.9813,43.9431,43.9813,4000.0
2015-04-02 12:50:00,46.01,46.02,45.99,46.02,4600.0,43.9622,43.9718,43.9431,43.9718,4600.0
2015-04-02 13:00:00,46.02,46.03,45.98,46.0,8000.0,43.9718,43.9813,43.9335,43.9526,8000.0
2015-04-02 13:10:00,46.02,46.06,46.0,46.01,13400.0,43.9718,44.01,43.9526,43.9622,13400.0
2015-04-02 13:20:00,46.02,46.02,45.97,46.01,14800.0,43.9718,43.9718,43.924,43.9622,14800.0
2015-04-02 13:30:00,46.01,46.02,45.95,45.99,12000.0,43.9622,43.9718,43.9049,43.9431,12000.0
2015-04-02 13:40:00,45.99,46.02,45.96,45.99,17600.0,43.9431,43.9718,43.9144,43.9431,17600.0
2015-04-02 13:50:00,45.99,46.02,45.96,45.99,5200.0,43.9431,43.9718,43.9144,43.9431,5200.0
2015-04-02 14:00:00,46.0,46.07,45.98,46.05,18200.0,43.9526,44.0195,43.9335,44.0004,18200.0
2015-04-02 14:10:00,46.05,46.1,46.02,46.1,9800.0,44.0004,44.0482,43.9718,44.0482,9800.0
2015-04-02 14:20:00,46.1,46.1,46.04,46.04,9800.0,44.0482,44.0482,43.9909,43.9909,9800.0
2015-04-02 14:30:00,46.03,46.06,46.02,46.04,9800.0,43.9813,44.01,43.9718,43.9909,9800.0
2015-04-02 14:40:00,46.04,46.04,45.95,45.95,13600.0,43.9909,43.9909,43.9049,43.9049,13600.0
2015-04-02 14:50:00,45.95,45.99,45.94,45.96,12800.0,43.9049,43.9431,43.8953,43.9144,12800.0
2015-04-02 15:00:00,45.95,45.99,45.95,45.96,12800.0,43.9049,43.9431,43.9049,43.9144,12800.0
2015-04-02 15:10:00,45.95,45.97,45.92,45.93,19200.0,43.9049,43.924,43.8762,43.8858,19200.0
2015-04-02 15:20:00,45.92,45.94,45.91,45.94,15000.0,43.8762,43.8953,43.8667,43.8953,15000.0
2015-04-02 15:30:00,45.94,45.97,45.91,45.96,13400.0,43.8953,43.924,43.8667,43.9144,13400.0
2015-04-02 15:40:00,45.98,45.99,45.92,45.98,25200.0,43.9335,43.9431,43.8762,43.9335,25200.0
2015-04-02 15:50:00,45.99,46.01,45.94,45.97,59600.0,43.9431,43.9622,43.8953,43.924,59600.0
2015-04-06 09:30:00,45.62,45.74,45.48,45.72,25800.0,43.5896,43.7042,43.4558,43.6851,25800.0
2015-04-06 09:40:00,45.72,46.08,45.59,46.07,33600.0,43.6851,44.0291,43.5609,44.0195,33600.0
2015-04-06 09:50:00,46.06,46.06,45.88,45.99,20000.0,44.01,44.01,43.838,43.9431,20000.0
2015-04-06 10:00:00,46.01,46.14,45.97,46.11,67000.0,43.9622,44.0864,43.924,44.0578,67000.0
2015-04-06 10:10:00,46.12,46.21,46.09,46.21,20200.0,44.0673,44.1533,44.0386,44.1533,20200.0
2015-04-06 10:20:00,46.22,46.38,46.22,46.24,42600.0,44.1629,44.3157,44.1629,44.182,42600.0
2015-04-06 10:30:00,46.24,46.33,46.23,46.28,16200.0,44.182,44.268,44.1724,44.2202,16200.0
2015-04-06 10:40:00,46.31,46.38,46.3,46.34,19400.0,44.2489,44.3157,44.2393,44.2775,19400.0
2015-04-06 10:50:00,46.34,46.39,46.24,46.24,23800.0,44.2775,44.3253,44.182,44.182,23800.0
2015-04-06 11:00:00,46.26,46.3,46.22,46.3,18600.0,44.2011,44.2393,44.1629,44.2393,18600.0
2015-04-06 11:10:00,46.3,46.42,46.28,46.42,33400.0,44.2393,44.354,44.2202,44.354,33400.0
2015-04-06 11:20:00,46.42,46.47,46.41,46.44,24800.0,44.354,44.4017,44.3444,44.3731,24800.0
2015-04-06 11:30:00,46.46,46.56,46.46,46.51,35200.0,44.3922,44.4877,44.3922,44.44,35200.0
2015-04-06 11:40:00,46.52,46.56,46.49,46.54,23400.0,44.4495,44.4877,44.4208,44.4686,23400.0
2015-04-06 11:50:00,46.52,46.59,46.49,46.49,23400.0,44.4495,44.5164,44.4208,44.4208,23400.0
2015-04-06 12:00:00,46.49,46.59,46.49,46.58,21600.0,44.4208,44.5164,44.4208,44.5068,21600.0
2015-04-06 12:10:00,46.57,46.57,46.51,46.52,13800.0,44.4973,44.4973,44.44,44.4495,13800.0
2015-04-06 12:20:00,46.51,46.53,46.41,46.41,85600.0,44.44,44.4591,44.3444,44.3444,85600.0
2015-04-06 12:30:00,46.41,46.51,46.41,46.51,8400.0,44.3444,44.44,44.3444,44.44,8400.0
2015-04-06 12:40:00,46.51,46.52,46.48,46.49,16000.0,44.44,44.4495,44.4113,44.4208,16000.0
2015-04-06 12:50:00,46.48,46.55,46.48,46.53,14000.0,44.4113,44.4782,44.4113,44.4591,14000.0
2015-04-06 13:00:00,46.55,46.6,46.49,46.51,86600.0,44.4782,44.5259,44.4208,44.44,86600.0
2015-04-06 13:10:00,46.5,46.55,46.47,46.51,41800.0,44.4304,44.4782,44.4017,44.44,41800.0
2015-04-06 13:20:00,46.52,46.52,46.48,46.49,30400.0,44.4495,44.4495,44.4113,44.4208,30400.0
2015-04-06 13:30:00,46.49,46.52,46.49,46.49,36000.0,44.4208,44.4495,44.4208,44.4208,36000.0
2015-04-06 13:40:00,46.49,46.51,46.45,46.46,75400.0,44.4208,44.44,44.3826,44.3922,75400.0
2015-04-06 13:50:00,46.46,46.46,46.37,46.38,49800.0,44.3922,44.3922,44.3062,44.3157,49800.0
2015-04-06 14:00:00,46.4,46.4,46.27,46.29,26400.0,44.3348,44.3348,44.2106,44.2297,26400.0
2015-04-06 14:10:00,46.29,46.39,46.29,46.36,46400.0,44.2297,44.3253,44.2297,44.2966,46400.0
2015-04-06 14:20:00,46.35,46.36,46.3,46.32,22000.0,44.2871,44.2966,44.2393,44.2584,22000.0
2015-04-06 14:30:00,46.32,46.37,46.3,46.37,22800.0,44.2584,44.3062,44.2393,44.3062,22800.0
2015-04-06 14:40:00,46.38,46.38,46.29,46.3,36000.0,44.3157,44.3157,44.2297,44.2393,36000.0
2015-04-06 14:50:00,46.31,46.32,46.3,46.3,26200.0,44.2489,44.2584,44.2393,44.2393,26200.0
2015-04-06 15:00:00,46.3,46.34,46.27,46.3,76200.0,44.2393,44.2775,44.2106,44.2393,76200.0
2015-04-06 15:10:00,46.29,46.29,46.22,46.26,53800.0,44.2297,44.2297,44.1629,44.2011,53800.0
2015-04-06 15:20:00,46.27,46.32,46.27,46.3,36800.0,44.2106,44.2584,44.2106,44.2393,36800.0
2015-04-06 15:30:00,46.3,46.38,46.26,46.33,52200.0,44.2393,44.3157,44.2011,44.268,52200.0
2015-04-06 15:40:00,46.32,46.35,46.23,46.23,103600.0,44.2584,44.2871,44.1724,44.1724,103600.0
2015-04-06 15:50:00,46.24,46.34,46.21,46.3,144200.0,44.182,44.2775,44.1533,44.2393,144200.0
2015-04-07 09:30:00,46.41,46.51,46.3,46.45,26600.0,44.3444,44.44,44.2393,44.3826,26600.0
2015-04-07 09:40:00,46.39,46.44,46.2,46.22,29200.0,44.3253,44.3731,44.1437,44.1629,29200.0
2015-04-07 09:50:00,46.23,46.36,46.22,46.24,53600.0,44.1724,44.2966,44.1629,44.182,53600.0
2015-04-07 10:00:00,46.24,46.28,46.11,46.18,58800.0,44.182,44.2202,44.0578,44.1246,58800.0
2015-04-07 10:10:00,46.18,46.3,46.15,46.23,31000.0,44.1246,44.2393,44.096,44.1724,31000.0
2015-04-07 10:20:00,46.24,46.26,46.17,46.17,32000.0,44.182,44.2011,44.1151,44.1151,32000.0
2015-04-07 10:30:00,46.19,46.21,46.17,46.21,48400.0,44.1342,44.1533,44.1151,44.1533,48400.0
2015-04-07 10:40:00,46.21,46.21,46.18,46.18,20600.0,44.1533,44.1533,44.1246,44.1246,20600.0
2015-04-07 10:50:00,46.18,46.21,46.17,46.17,48200.0,44.1246,44.1533,44.1151,44.1151,48200.0
2015-04-07 11:00:00,46.17,46.21,46.16,46.19,38200.0,44.1151,44.1533,44.1055,44.1342,38200.0
2015-04-07 11:10:00,46.19,46.21,46.13,46.15,99000.0,44.1342,44.1533,44.0769,44.096,99000.0
2015-04-07 11:20:00,46.13,46.19,46.11,46.16,31600.0,44.0769,44.1342,44.0578,44.1055,31600.0
2015-04-07 11:30:00,46.17,46.2,46.17,46.17,24400.0,44.1151,44.1437,44.1151,44.1151,24400.0
2015-04-07 11:40:00,46.16,46.19,46.08,46.13,83200.0,44.1055,44.1342,44.0291,44.0769,83200.0
2015-04-07 11:50:00,46.12,46.15,46.11,46.12,14200.0,44.0673,44.096,44.0578,44.0673,14200.0
2015-04-07 12:00:00,46.12,46.13,46.1,46.13,30400.0,44.0673,44.0769,44.0482,44.0769,30400.0
2015-04-07 12:10:00,46.13,46.16,46.12,46.12,20400.0,44.0769,44.1055,44.0673,44.0673,20400.0
2015-04-07 12:20:00,46.12,46.13,46.08,46.09,15200.0,44.0673,44.0769,44.0291,44.0386,15200.0
2015-04-07 12:30:00,46.09,46.09,46.01,46.01,39400.0,44.0386,44.0386,43.9622,43.9622,39400.0
2015-04-07 12:40:00,46.01,46.02,45.99,46.0,15800.0,43.9622,43.9718,43.9431,43.9526,15800.0
2015-04-07 12:50:00,46.0,46.01,45.99,46.0,15600.0,43.9526,43.9622,43.9431,43.9526,15600.0
2015-04-07 13:00:00,45.99,46.01,45.99,46.0,47800.0,43.9431,43.9622,43.9431,43.9526,47800.0
2015-04-07 13:10:00,46.0,46.02,45.97,45.98,43400.0,43.9526,43.9718,43.924,43.9335,43400.0
2015-04-07 13:20:00,45.98,45.99,45.96,45.98,27200.0,43.9335,43.9431,43.9144,43.9335,27200.0
2015-04-07 13:30:00,45.99,46.04,45.97,46.03,27200.0,43.9431,43.9909,43.924,43.9813,27200.0
2015-04-07 13:40:00,46.03,46.04,45.99,46.0,77600.0,43.9813,43.9909,43.9431,43.9526,77600.0
2015-04-07 13:50:00,46.0,46.01,45.96,46.0,29400.0,43.9526,43.9622,43.9144,43.9526,29400.0
2015-04-07 14:00:00,45.99,46.05,45.99,46.05,58800.0,43.9431,44.0004,43.9431,44.0004,58800.0
2015-04-07 14:10:00,46.05,46.17,46.04,46.17,56000.0,44.0004,44.1151,43.9909,44.1151,56000.0
2015-04-07 14:20:00,46.15,46.19,46.12,46.12,44800.0,44.096,44.1342,44.0673,44.0673,44800.0
2015-04-07 14:30:00,46.13,46.18,46.13,46.15,54000.0,44.0769,44.1246,44.0769,44.096,54000.0
2015-04-07 14:40:00,46.16,46.24,46.16,46.23,23200.0,44.1055,44.182,44.1055,44.1724,23200.0
2015-04-07 14:50:00,46.24,46.26,46.22,46.23,35800.0,44.182,44.2011,44.1629,44.1724,35800.0
2015-04-07 15:00:00,46.23,46.24,46.19,46.23,26200.0,44.1724,44.182,44.1342,44.1724,26200.0
2015-04-07 15:10:00,46.23,46.23,46.17,46.18,37000.0,44.1724,44.1724,44.1151,44.1246,37000.0
2015-04-07 15:20:00,46.17,46.18,46.11,46.11,46200.0,44.1151,44.1246,44.0578,44.0578,46200.0
2015-04-07 15:30:00,46.13,46.13,46.08,46.12,81000.0,44.0769,44.0769,44.0291,44.0673,81000.0
2015-04-07 15:40:00,46.12,46.19,46.1,46.13,168400.0,44.0673,44.1342,44.0482,44.0769,168400.0
2015-04-07 15:50:00,46.13,46.14,46.07,46.12,161200.0,44.0769,44.0864,44.0195,44.0673,161200.0
2015-04-08 09:30:00,47.63,48.5,47.5,48.32,229200.0,45.5101,46.3414,45.3859,46.1694,229200.0
2015-04-08 09:40:00,48.26,48.71,48.08,48.6,221600.0,46.1121,46.542,45.9401,46.4369,221600.0
2015-04-08 09:50:00,48.6,48.99,48.47,48.85,187200.0,46.4369,46.8096,46.3127,46.6758,187200.0
2015-04-08 10:00:00,48.85,48.88,48.34,48.41,148000.0,46.6758,46.7045,46.1885,46.2554,148000.0
2015-04-08 10:10:00,48.45,48.66,48.44,48.46,98400.0,46.2936,46.4943,46.2841,46.3032,98400.0
2015-04-08 10:20:00,48.44,48.65,48.32,48.52,252800.0,46.2841,46.4847,46.1694,46.3605,252800.0
2015-04-08 10:30:00,48.53,48.67,48.35,48.41,65400.0,46.37,46.5038,46.1981,46.2554,65400.0
2015-04-08 10:40:00,48.43,48.69,48.35,48.59,97200.0,46.2745,46.5229,46.1981,46.4274,97200.0
2015-04-08 10:50:00,48.58,48.88,48.42,48.77,146400.0,46.4178,46.7045,46.2649,46.5994,146400.0
2015-04-08 11:00:00,48.77,48.82,48.6,48.82,56800.0,46.5994,46.6471,46.4369,46.6471,56800.0
2015-04-08 11:10:00,48.84,49.17,48.8,49.12,76000.0,46.6662,46.9816,46.628,46.9338,76000.0
2015-04-08 11:20:00,49.18,49.31,48.95,49.23,97600.0,46.9911,47.1153,46.7714,47.0389,97600.0
2015-04-08 11:30:00,49.21,49.3,49.06,49.1,66400.0,47.0198,47.1058,46.8765,46.9147,66400.0
2015-04-08 11:40:00,49.13,49.63,49.13,49.56,149800.0,46.9433,47.4211,46.9433,47.3542,149800.0
2015-04-08 11:50:00,49.55,49.67,49.52,49.52,90200.0,47.3446,47.4593,47.316,47.316,90200.0
2015-04-08 12:00:00,49.52,49.55,49.18,49.35,112400.0,47.316,47.3446,46.9911,47.1535,112400.0
2015-04-08 12:10:00,49.36,49.36,49.25,49.28,74200.0,47.1631,47.1631,47.058,47.0867,74200.0
2015-04-08 12:20:00,49.24,49.35,49.23,49.23,37200.0,47.0484,47.1535,47.0389,47.0389,37200.0
2015-04-08 12:30:00,49.21,49.29,49.12,49.27,91000.0,47.0198,47.0962,46.9338,47.0771,91000.0
2015-04-08 12:40:00,49.26,49.33,49.24,49.26,28200.0,47.0676,47.1344,47.0484,47.0676,28200.0
2015-04-08 12:50:00,49.26,49.28,49.19,49.27,27000.0,47.0676,47.0867,47.0007,47.0771,27000.0
2015-04-08 13:00:00,49.26,49.35,49.24,49.27,31800.0,47.0676,47.1535,47.0484,47.0771,31800.0
2015-04-08 13:10:00,49.28,49.34,49.22,49.28,35800.0,47.0867,47.144,47.0293,47.0867,35800.0
2015-04-08 13:20:00,49.27,49.35,49.26,49.34,22800.0,47.0771,47.1535,47.0676,47.144,22800.0
2015-04-08 13:30:00,49.33,49.35,49.29,49.33,46200.0,47.1344,47.1535,47.0962,47.1344,46200.0
2015-04-08 13:40:00,49.33,49.35,49.29,49.32,31200.0,47.1344,47.1535,47.0962,47.1249,31200.0
2015-04-08 13:50:00,49.33,49.5,49.29,49.38,62800.0,47.1344,47.2969,47.0962,47.1822,62800.0
2015-04-08 14:00:00,49.4,49.72,49.38,49.42,50400.0,47.2013,47.5071,47.1822,47.2204,50400.0
2015-04-08 14:10:00,49.42,49.96,49.38,49.88,67000.0,47.2204,47.7364,47.1822,47.66,67000.0
2015-04-08 14:20:00,49.94,49.98,49.75,49.8,62800.0,47.7173,47.7555,47.5357,47.5835,62800.0
2015-04-08 14:30:00,49.82,49.9,49.79,49.79,34600.0,47.6026,47.6791,47.574,47.574,34600.0
2015-04-08 14:40:00,49.79,49.79,49.37,49.69,88800.0,47.574,47.574,47.1727,47.4784,88800.0
2015-04-08 14:50:00,49.69,49.71,49.53,49.63,61200.0,47.4784,47.4975,47.3255,47.4211,61200.0
2015-04-08 15:00:00,49.63,49.69,49.54,49.58,87800.0,47.4211,47.4784,47.3351,47.3733,87800.0
2015-04-08 15:10:00,49.58,49.61,49.34,49.6,63200.0,47.3733,47.402,47.144,47.3924,63200.0
2015-04-08 15:20:00,49.6,49.72,49.57,49.65,101000.0,47.3924,47.5071,47.3638,47.4402,101000.0
2015-04-08 15:30:00,49.66,49.69,49.54,49.57,104600.0,47.4498,47.4784,47.3351,47.3638,104600.0
2015-04-08 15:40:00,49.57,49.71,49.5,49.51,216400.0,47.3638,47.4975,47.2969,47.3064,216400.0
2015-04-08 15:50:00,49.51,49.52,49.24,49.29,424400.0,47.3064,47.316,47.0484,47.0962,424400.0
2015-04-09 09:30:00,49.61,49.91,49.52,49.66,122800.0,47.402,47.6886,47.316,47.4498,122800.0
2015-04-09 09:40:00,49.66,49.71,49.27,49.38,64200.0,47.4498,47.4975,47.0771,47.1822,64200.0
2015-04-09 09:50:00,49.38,49.53,49.35,49.52,51000.0,47.1822,47.3255,47.1535,47.316,51000.0
2015-04-09 10:00:00,49.51,49.67,49.47,49.59,68800.0,47.3064,47.4593,47.2682,47.3829,68800.0
2015-04-09 10:10:00,49.58,49.6,49.32,49.37,44600.0,47.3733,47.3924,47.1249,47.1727,44600.0
2015-04-09 10:20:00,49.35,49.41,49.21,49.38,35000.0,47.1535,47.2109,47.0198,47.1822,35000.0
2015-04-09 10:30:00,49.38,49.49,49.26,49.33,35800.0,47.1822,47.2873,47.0676,47.1344,35800.0
2015-04-09 10:40:00,49.37,49.37,49.2,49.24,24400.0,47.1727,47.1727,47.0102,47.0484,24400.0
2015-04-09 10:50:00,49.23,49.34,49.08,49.27,58600.0,47.0389,47.144,46.8956,47.0771,58600.0
2015-04-09 11:00:00,49.27,49.34,49.1,49.28,200000.0,47.0771,47.144,46.9147,47.0867,200000.0
2015-04-09 11:10:00,49.27,49.27,49.04,49.14,29000.0,47.0771,47.0771,46.8573,46.9529,29000.0
2015-04-09 11:20:00,49.13,49.17,49.03,49.08,27000.0,46.9433,46.9816,46.8478,46.8956,27000.0
2015-04-09 11:30:00,49.08,49.25,49.08,49.24,24000.0,46.8956,47.058,46.8956,47.0484,24000.0
2015-04-09 11:40:00,49.24,49.24,49.09,49.1,23600.0,47.0484,47.0484,46.9051,46.9147,23600.0
2015-04-09 11:50:00,49.09,49.13,49.06,49.1,25400.0,46.9051,46.9433,46.8765,46.9147,25400.0
2015-04-09 12:00:00,49.12,49.21,49.12,49.2,22000.0,46.9338,47.0198,46.9338,47.0102,22000.0
2015-04-09 12:10:00,49.21,49.21,49.08,49.13,24600.0,47.0198,47.0198,46.8956,46.9433,24600.0
2015-04-09 12:20:00,49.13,49.22,49.13,49.16,17400.0,46.9433,47.0293,46.9433,46.972,17400.0
2015-04-09 12:30:00,49.16,49.31,49.12,49.31,32600.0,46.972,47.1153,46.9338,47.1153,32600.0
2015-04-09 12:40:00,49.29,49.34,49.26,49.27,22000.0,47.0962,47.144,47.0676,47.0771,22000.0
2015-04-09 12:50:00,49.27,49.34,49.24,49.3,18600.0,47.0771,47.144,47.0484,47.1058,18600.0
2015-04-09 13:00:00,49.32,49.33,49.23,49.24,24000.0,47.1249,47.1344,47.0389,47.0484,24000.0
2015-04-09 13:10:00,49.23,49.26,49.17,49.21,23200.0,47.0389,47.0676,46.9816,47.0198,23200.0
2015-04-09 13:20:00,49.22,49.25,49.13,49.13,101200.0,47.0293,47.058,46.9433,46.9433,101200.0
2015-04-09 13:30:00,49.15,49.16,48.97,48.99,47200.0,46.9625,46.972,46.7905,46.8096,47200.0
2015-04-09 13:40:00,49.01,49.13,49.0,49.06,32000.0,46.8287,46.9433,46.8191,46.8765,32000.0
2015-04-09 13:50:00,49.07,49.08,48.99,49.0,37800.0,46.886,46.8956,46.8096,46.8191,37800.0
2015-04-09 14:00:00,49.0,49.03,48.99,49.0,48000.0,46.8191,46.8478,46.8096,46.8191,48000.0
2015-04-09 14:10:00,49.0,49.01,48.91,48.92,43200.0,46.8191,46.8287,46.7331,46.7427,43200.0
2015-04-09 14:20:00,48.92,48.99,48.83,48.84,56800.0,46.7427,46.8096,46.6567,46.6662,56800.0
2015-04-09 14:30:00,48.84,48.97,48.81,48.93,37400.0,46.6662,46.7905,46.6376,46.7522,37400.0
2015-04-09 14:40:00,48.94,49.05,48.93,49.04,61200.0,46.7618,46.8669,46.7522,46.8573,61200.0
2015-04-09 14:50:00,49.02,49.14,49.02,49.14,43400.0,46.8382,46.9529,46.8382,46.9529,43400.0
2015-04-09 15:00:00,49.13,49.18,49.07,49.13,153400.0,46.9433,46.9911,46.886,46.9433,153400.0
2015-04-09 15:10:00,49.12,49.29,49.12,49.26,61800.0,46.9338,47.0962,46.9338,47.0676,61800.0
2015-04-09 15:20:00,49.27,49.34,49.22,49.24,51600.0,47.0771,47.144,47.0293,47.0484,51600.0
2015-04-09 15:30:00,49.24,49.25,49.13,49.17,75800.0,47.0484,47.058,46.9433,46.9816,75800.0
2015-04-09 15:40:00,49.17,49.3,49.16,49.29,88400.0,46.9816,47.1058,46.972,47.0962,88400.0
2015-04-09 15:50:00,49.29,49.34,49.24,49.32,202800.0,47.0962,47.144,47.0484,47.1249,202800.0
2015-04-10 09:30:00,49.83,49.83,49.37,49.46,31400.0,47.6122,47.6122,47.1727,47.2587,31400.0
2015-04-10 09:40:00,49.62,49.7,49.45,49.66,17800.0,47.4115,47.488,47.2491,47.4498,17800.0
2015-04-10 09:50:00,49.68,49.76,49.58,49.59,19400.0,47.4689,47.5453,47.3733,47.3829,19400.0
2015-04-10 10:00:00,49.65,49.73,49.56,49.7,29400.0,47.4402,47.5166,47.3542,47.488,29400.0
2015-04-10 10:10:00,49.73,49.78,49.7,49.73,32200.0,47.5166,47.5644,47.488,47.5166,32200.0
2015-04-10 10:20:00,49.76,49.8,49.74,49.78,24000.0,47.5453,47.5835,47.5262,47.5644,24000.0
2015-04-10 10:30:00,49.78,49.81,49.7,49.72,50600.0,47.5644,47.5931,47.488,47.5071,50600.0
2015-04-10 10:40:00,49.73,49.75,49.66,49.67,20600.0,47.5166,47.5357,47.4498,47.4593,20600.0
2015-04-10 10:50:00,49.68,49.81,49.62,49.63,52800.0,47.4689,47.5931,47.4115,47.4211,52800.0
2015-04-10 11:00:00,49.65,49.71,49.56,49.7,35600.0,47.4402,47.4975,47.3542,47.488,35600.0
2015-04-10 11:10:00,49.69,49.8,49.69,49.74,52000.0,47.4784,47.5835,47.4784,47.5262,52000.0
2015-04-10 11:20:00,49.76,49.87,49.76,49.85,20400.0,47.5453,47.6504,47.5453,47.6313,20400.0
2015-04-10 11:30:00,49.85,49.9,49.84,49.89,24400.0,47.6313,47.6791,47.6217,47.6695,24400.0
2015-04-10 11:40:00,49.88,49.96,49.88,49.88,29800.0,47.66,47.7364,47.66,47.66,29800.0
2015-04-10 11:50:00,49.88,49.9,49.83,49.87,18400.0,47.66,47.6791,47.6122,47.6504,18400.0
2015-04-10 12:00:00,49.88,49.88,49.83,49.83,14600.0,47.66,47.66,47.6122,47.6122,14600.0
2015-04-10 12:10:00,49.82,49.82,49.66,49.69,54000.0,47.6026,47.6026,47.4498,47.4784,54000.0
2015-04-10 12:20:00,49.69,49.7,49.65,49.67,51000.0,47.4784,47.488,47.4402,47.4593,51000.0
2015-04-10 12:30:00,49.66,49.68,49.57,49.57,11000.0,47.4498,47.4689,47.3638,47.3638,11000.0
2015-04-10 12:40:00,49.58,49.6,49.54,49.58,12800.0,47.3733,47.3924,47.3351,47.3733,12800.0
2015-04-10 12:50:00,49.58,49.65,49.58,49.62,38600.0,47.3733,47.4402,47.3733,47.4115,38600.0
2015-04-10 13:00:00,49.63,49.68,49.6,49.65,43400.0,47.4211,47.4689,47.3924,47.4402,43400.0
2015-04-10 13:10:00,49.63,49.66,49.62,49.62,20600.0,47.4211,47.4498,47.4115,47.4115,20600.0
2015-04-10 13:20:00,49.62,49.7,49.62,49.67,15400.0,47.4115,47.488,47.4115,47.4593,15400.0
2015-04-10 13:30:00,49.67,49.72,49.56,49.56,49600.0,47.4593,47.5071,47.3542,47.3542,49600.0
2015-04-10 13:40:00,49.54,49.57,49.49,49.49,16400.0,47.3351,47.3638,47.2873,47.2873,16400.0
2015-04-10 13:50:00,49.48,49.51,49.46,49.46,10600.0,47.2778,47.3064,47.2587,47.2587,10600.0
2015-04-10 14:00:00,49.46,49.49,49.46,49.48,23000.0,47.2587,47.2873,47.2587,47.2778,23000.0
2015-04-10 14:10:00,49.49,49.52,49.48,49.49,21400.0,47.2873,47.316,47.2778,47.2873,21400.0
2015-04-10 14:20:00,49.48,49.54,49.48,49.52,22600.0,47.2778,47.3351,47.2778,47.316,22600.0
2015-04-10 14:30:00,49.52,49.55,49.52,49.55,18400.0,47.316,47.3446,47.316,47.3446,18400.0
2015-04-10 14:40:00,49.55,49.62,49.52,49.59,16400.0,47.3446,47.4115,47.316,47.3829,16400.0
2015-04-10 14:50:00,49.59,49.61,49.55,49.55,34200.0,47.3829,47.402,47.3446,47.3446,34200.0
2015-04-10 15:00:00,49.56,49.66,49.55,49.65,22600.0,47.3542,47.4498,47.3446,47.4402,22600.0
2015-04-10 15:10:00,49.66,49.69,49.63,49.67,28600.0,47.4498,47.4784,47.4211,47.4593,28600.0
2015-04-10 15:20:00,49.67,49.73,49.66,49.69,38400.0,47.4593,47.5166,47.4498,47.4784,38400.0
2015-04-10 15:30:00,49.7,49.7,49.63,49.68,44600.0,47.488,47.488,47.4211,47.4689,44600.0
2015-04-10 15:40:00,49.68,49.8,49.68,49.79,67000.0,47.4689,47.5835,47.4689,47.574,67000.0
2015-04-10 15:50:00,49.81,49.85,49.74,49.83,173000.0,47.5931,47.6313,47.5262,47.6122,173000.0
2015-04-13 09:30:00,49.88,49.94,49.83,49.94,9400.0,47.66,47.7173,47.6122,47.7173,9400.0
2015-04-13 09:40:00,49.99,50.0,49.82,49.84,30000.0,47.7651,47.7746,47.6026,47.6217,30000.0
2015-04-13 09:50:00,49.91,49.92,49.83,49.84,9400.0,47.6886,47.6982,47.6122,47.6217,9400.0
2015-04-13 10:00:00,49.87,49.88,49.81,49.82,14200.0,47.6504,47.66,47.5931,47.6026,14200.0
2015-04-13 10:10:00,49.82,49.83,49.74,49.74,10600.0,47.6026,47.6122,47.5262,47.5262,10600.0
2015-04-13 10:20:00,49.77,49.84,49.77,49.79,11200.0,47.5549,47.6217,47.5549,47.574,11200.0
2015-04-13 10:30:00,49.79,49.8,49.69,49.69,11000.0,47.574,47.5835,47.4784,47.4784,11000.0
2015-04-13 10:40:00,49.69,49.69,49.62,49.63,32200.0,47.4784,47.4784,47.4115,47.4211,32200.0
2015-04-13 10:50:00,49.63,49.66,49.6,49.6,14400.0,47.4211,47.4498,47.3924,47.3924,14400.0
2015-04-13 11:00:00,49.6,49.69,49.6,49.69,7600.0,47.3924,47.4784,47.3924,47.4784,7600.0
2015-04-13 11:10:00,49.66,49.71,49.66,49.71,6800.0,47.4498,47.4975,47.4498,47.4975,6800.0
2015-04-13 11:20:00,49.73,49.74,49.64,49.67,13000.0,47.5166,47.5262,47.4306,47.4593,13000.0
2015-04-13 11:30:00,49.66,49.73,49.65,49.72,6600.0,47.4498,47.5166,47.4402,47.5071,6600.0
2015-04-13 11:40:00,49.72,49.79,49.72,49.75,8200.0,47.5071,47.574,47.5071,47.5357,8200.0
2015-04-13 11:50:00,49.75,49.76,49.71,49.71,9000.0,47.5357,47.5453,47.4975,47.4975,9000.0
2015-04-13 12:00:00,49.72,49.72,49.68,49.68,9800.0,47.5071,47.5071,47.4689,47.4689,9800.0
2015-04-13 12:10:00,49.68,49.68,49.62,49.62,9000.0,47.4689,47.4689,47.4115,47.4115,9000.0
2015-04-13 12:20:00,49.62,49.63,49.56,49.56,13000.0,47.4115,47.4211,47.3542,47.3542,13000.0
2015-04-13 12:30:00,49.56,49.62,49.54,49.6,15600.0,47.3542,47.4115,47.3351,47.3924,15600.0
2015-04-13 12:40:00,49.58,49.59,49.48,49.51,28000.0,47.3733,47.3829,47.2778,47.3064,28000.0
2015-04-13 12:50:00,49.49,49.52,49.38,49.38,32600.0,47.2873,47.316,47.1822,47.1822,32600.0
2015-04-13 13:00:00,49.4,49.43,49.32,49.32,34800.0,47.2013,47.23,47.1249,47.1249,34800.0
2015-04-13 13:10:00,49.33,49.34,49.29,49.33,13200.0,47.1344,47.144,47.0962,47.1344,13200.0
2015-04-13 13:20:00,49.34,49.34,49.26,49.27,11000.0,47.144,47.144,47.0676,47.0771,11000.0
2015-04-13 13:30:00,49.3,49.3,49.19,49.21,43600.0,47.1058,47.1058,47.0007,47.0198,43600.0
2015-04-13 13:40:00,49.22,49.29,49.22,49.27,14000.0,47.0293,47.0962,47.0293,47.0771,14000.0
2015-04-13 13:50:00,49.27,49.32,49.27,49.29,7400.0,47.0771,47.1249,47.0771,47.0962,7400.0
2015-04-13 14:00:00,49.28,49.31,49.26,49.26,14000.0,47.0867,47.1153,47.0676,47.0676,14000.0
2015-04-13 14:10:00,49.27,49.29,49.24,49.27,9000.0,47.0771,47.0962,47.0484,47.0771,9000.0
2015-04-13 14:20:00,49.28,49.29,49.24,49.26,7200.0,47.0867,47.0962,47.0484,47.0676,7200.0
2015-04-13 14:30:00,49.27,49.32,49.24,49.3,7400.0,47.0771,47.1249,47.0484,47.1058,7400.0
2015-04-13 14:40:00,49.3,49.3,49.24,49.24,8400.0,47.1058,47.1058,47.0484,47.0484,8400.0
2015-04-13 14:50:00,49.24,49.25,49.2,49.21,11400.0,47.0484,47.058,47.0102,47.0198,11400.0
2015-04-13 15:00:00,49.2,49.27,49.2,49.27,16200.0,47.0102,47.0771,47.0102,47.0771,16200.0
2015-04-13 15:10:00,49.25,49.28,49.24,49.26,13800.0,47.058,47.0867,47.0484,47.0676,13800.0
2015-04-13 15:20:00,49.27,49.27,49.1,49.11,193800.0,47.0771,47.0771,46.9147,46.9242,193800.0
2015-04-13 15:30:00,49.11,49.11,49.08,49.08,30000.0,46.9242,46.9242,46.8956,46.8956,30000.0
2015-04-13 15:40:00,49.08,49.19,49.06,49.13,89200.0,46.8956,47.0007,46.8765,46.9433,89200.0
2015-04-13 15:50:00,49.13,49.13,49.05,49.06,124400.0,46.9433,46.9433,46.8669,46.8765,124400.0
2015-04-14 09:30:00,49.05,49.35,48.84,49.28,13600.0,46.8669,47.1535,46.6662,47.0867,13600.0
2015-04-14 09:40:00,49.38,49.44,49.05,49.11,19400.0,47.1822,47.2395,46.8669,46.9242,19400.0
2015-04-14 09:50:00,49.13,49.13,48.92,48.99,18000.0,46.9433,46.9433,46.7427,46.8096,18000.0
2015-04-14 10:00:00,49.02,49.09,48.92,49.09,32400.0,46.8382,46.9051,46.7427,46.9051,32400.0
2015-04-14 10:10:00,49.06,49.22,49.05,49.08,19200.0,46.8765,47.0293,46.8669,46.8956,19200.0
2015-04-14 10:20:00,49.04,49.22,49.04,49.13,17400.0,46.8573,47.0293,46.8573,46.9433,17400.0
2015-04-14 10:30:00,49.15,49.22,49.12,49.18,15400.0,46.9625,47.0293,46.9338,46.9911,15400.0
2015-04-14 10:40:00,49.17,49.33,49.13,49.32,16600.0,46.9816,47.1344,46.9433,47.1249,16600.0
2015-04-14 10:50:00,49.34,49.4,49.28,49.28,26600.0,47.144,47.2013,47.0867,47.0867,26600.0
2015-04-14 11:00:00,49.26,49.35,49.23,49.31,11600.0,47.0676,47.1535,47.0389,47.1153,11600.0
2015-04-14 11:10:00,49.31,49.52,49.31,49.42,17200.0,47.1153,47.316,47.1153,47.2204,17200.0
2015-04-14 11:20:00,49.42,49.43,49.32,49.36,13600.0,47.2204,47.23,47.1249,47.1631,13600.0
2015-04-14 11:30:00,49.38,49.41,49.35,49.37,14000.0,47.1822,47.2109,47.1535,47.1727,14000.0
2015-04-14 11:40:00,49.38,49.38,49.26,49.26,34200.0,47.1822,47.1822,47.0676,47.0676,34200.0
2015-04-14 11:50:00,49.26,49.3,49.26,49.29,10600.0,47.0676,47.1058,47.0676,47.0962,10600.0
2015-04-14 12:00:00,49.3,49.42,49.3,49.42,11400.0,47.1058,47.2204,47.1058,47.2204,11400.0
2015-04-14 12:10:00,49.4,49.42,49.35,49.38,15600.0,47.2013,47.2204,47.1535,47.1822,15600.0
2015-04-14 12:20:00,49.37,49.42,49.35,49.41,9200.0,47.1727,47.2204,47.1535,47.2109,9200.0
2015-04-14 12:30:00,49.42,49.51,49.37,49.37,13600.0,47.2204,47.3064,47.1727,47.1727,13600.0
2015-04-14 12:40:00,49.37,49.37,49.3,49.31,11400.0,47.1727,47.1727,47.1058,47.1153,11400.0
2015-04-14 12:50:00,49.31,49.33,49.28,49.3,15000.0,47.1153,47.1344,47.0867,47.1058,15000.0
2015-04-14 13:00:00,49.31,49.32,49.28,49.3,13200.0,47.1153,47.1249,47.0867,47.1058,13200.0
2015-04-14 13:10:00,49.31,49.34,49.3,49.33,8000.0,47.1153,47.144,47.1058,47.1344,8000.0
2015-04-14 13:20:00,49.34,49.42,49.33,49.38,14800.0,47.144,47.2204,47.1344,47.1822,14800.0
2015-04-14 13:30:00,49.4,49.42,49.31,49.32,16000.0,47.2013,47.2204,47.1153,47.1249,16000.0
2015-04-14 13:40:00,49.32,49.36,49.32,49.34,22400.0,47.1249,47.1631,47.1249,47.144,22400.0
2015-04-14 13:50:00,49.33,49.33,49.27,49.3,10000.0,47.1344,47.1344,47.0771,47.1058,10000.0
2015-04-14 14:00:00,49.29,49.39,49.24,49.39,23400.0,47.0962,47.1918,47.0484,47.1918,23400.0
2015-04-14 14:10:00,49.38,49.4,49.37,49.38,9600.0,47.1822,47.2013,47.1727,47.1822,9600.0
2015-04-14 14:20:00,49.39,49.39,49.31,49.34,16200.0,47.1918,47.1918,47.1153,47.144,16200.0
2015-04-14 14:30:00,49.36,49.37,49.32,49.35,17800.0,47.1631,47.1727,47.1249,47.1535,17800.0
2015-04-14 14:40:00,49.35,49.41,49.33,49.4,16000.0,47.1535,47.2109,47.1344,47.2013,16000.0
2015-04-14 14:50:00,49.41,49.43,49.35,49.42,11800.0,47.2109,47.23,47.1535,47.2204,11800.0
2015-04-14 15:00:00,49.42,49.47,49.4,49.4,37400.0,47.2204,47.2682,47.2013,47.2013,37400.0
2015-04-14 15:10:00,49.42,49.46,49.37,49.38,30400.0,47.2204,47.2587,47.1727,47.1822,30400.0
2015-04-14 15:20:00,49.38,49.39,49.3,49.32,41200.0,47.1822,47.1918,47.1058,47.1249,41200.0
2015-04-14 15:30:00,49.33,49.37,49.31,49.35,36800.0,47.1344,47.1727,47.1153,47.1535,36800.0
2015-04-14 15:40:00,49.35,49.45,49.35,49.35,65200.0,47.1535,47.2491,47.1535,47.1535,65200.0
2015-04-14 15:50:00,49.35,49.39,49.3,49.33,119200.0,47.1535,47.1918,47.1058,47.1344,119200.0
2015-04-15 09:30:00,49.51,49.67,49.22,49.51,23800.0,47.3064,47.4593,47.0293,47.3064,23800.0
2015-04-15 09:40:00,49.43,49.67,49.33,49.67,15400.0,47.23,47.4593,47.1344,47.4593,15400.0
2015-04-15 09:50:00,49.67,49.68,49.43,49.49,25400.0,47.4593,47.4689,47.23,47.2873,25400.0
2015-04-15 10:00:00,49.46,49.57,49.44,49.55,22600.0,47.2587,47.3638,47.2395,47.3446,22600.0
2015-04-15 10:10:00,49.54,49.55,49.51,49.52,9800.0,47.3351,47.3446,47.3064,47.316,9800.0
2015-04-15 10:20:00,49.53,49.53,49.43,49.46,25400.0,47.3255,47.3255,47.23,47.2587,25400.0
2015-04-15 10:30:00,49.47,49.5,49.43,49.43,19600.0,47.2682,47.2969,47.23,47.23,19600.0
2015-04-15 10:40:00,49.45,49.54,49.43,49.5,26400.0,47.2491,47.3351,47.23,47.2969,26400.0
2015-04-15 10:50:00,49.5,49.51,49.47,49.51,24600.0,47.2969,47.3064,47.2682,47.3064,24600.0
2015-04-15 11:00:00,49.51,49.51,49.48,49.49,13000.0,47.3064,47.3064,47.2778,47.2873,13000.0
2015-04-15 11:10:00,49.49,49.49,49.43,49.45,31200.0,47.2873,47.2873,47.23,47.2491,31200.0
2015-04-15 11:20:00,49.44,49.49,49.43,49.47,41200.0,47.2395,47.2873,47.23,47.2682,41200.0
2015-04-15 11:30:00,49.5,49.51,49.45,49.49,22800.0,47.2969,47.3064,47.2491,47.2873,22800.0
2015-04-15 11:40:00,49.49,49.53,49.49,49.49,15400.0,47.2873,47.3255,47.2873,47.2873,15400.0
2015-04-15 11:50:00,49.5,49.62,49.49,49.62,22200.0,47.2969,47.4115,47.2873,47.4115,22200.0
2015-04-15 12:00:00,49.62,49.66,49.6,49.61,15200.0,47.4115,47.4498,47.3924,47.402,15200.0
2015-04-15 12:10:00,49.62,49.68,49.6,49.67,11400.0,47.4115,47.4689,47.3924,47.4593,11400.0
2015-04-15 12:20:00,49.67,49.85,49.65,49.84,85200.0,47.4593,47.6313,47.4402,47.6217,85200.0
2015-04-15 12:30:00,49.84,49.88,49.81,49.87,24400.0,47.6217,47.66,47.5931,47.6504,24400.0
2015-04-15 12:40:00,49.87,49.91,49.86,49.91,19200.0,47.6504,47.6886,47.6408,47.6886,19200.0
2015-04-15 12:50:00,49.9,49.93,49.89,49.91,27800.0,47.6791,47.7077,47.6695,47.6886,27800.0
2015-04-15 13:00:00,49.91,50.0,49.91,49.99,27200.0,47.6886,47.7746,47.6886,47.7651,27200.0
2015-04-15 13:10:00,49.98,49.99,49.9,49.97,21400.0,47.7555,47.7651,47.6791,47.746,21400.0
2015-04-15 13:20:00,49.96,50.2,49.96,50.17,66000.0,47.7364,47.9657,47.7364,47.9371,66000.0
2015-04-15 13:30:00,50.17,50.18,50.08,50.13,31000.0,47.9371,47.9466,47.8511,47.8988,31000.0
2015-04-15 13:40:00,50.11,50.23,50.1,50.13,38600.0,47.8797,47.9944,47.8702,47.8988,38600.0
2015-04-15 13:50:00,50.15,50.2,50.12,50.16,14400.0,47.9179,47.9657,47.8893,47.9275,14400.0
2015-04-15 14:00:00,50.13,50.27,50.11,50.26,33400.0,47.8988,48.0326,47.8797,48.023,33400.0
2015-04-15 14:10:00,50.25,50.35,50.25,50.31,46800.0,48.0135,48.109,48.0135,48.0708,46800.0
2015-04-15 14:20:00,50.28,50.31,50.18,50.27,23800.0,48.0422,48.0708,47.9466,48.0326,23800.0
2015-04-15 14:30:00,50.27,50.33,50.26,50.32,31800.0,48.0326,48.0899,48.023,48.0804,31800.0
2015-04-15 14:40:00,50.32,50.4,50.3,50.4,44400.0,48.0804,48.1568,48.0613,48.1568,44400.0
2015-04-15 14:50:00,50.38,50.43,50.31,50.31,32600.0,48.1377,48.1855,48.0708,48.0708,32600.0
2015-04-15 15:00:00,50.31,50.36,50.27,50.27,42200.0,48.0708,48.1186,48.0326,48.0326,42200.0
2015-04-15 15:10:00,50.27,50.27,50.18,50.19,34400.0,48.0326,48.0326,47.9466,47.9562,34400.0
2015-04-15 15:20:00,50.19,50.26,50.17,50.21,63600.0,47.9562,48.023,47.9371,47.9753,63600.0
2015-04-15 15:30:00,50.21,50.24,50.12,50.12,41600.0,47.9753,48.0039,47.8893,47.8893,41600.0
2015-04-15 15:40:00,50.12,50.13,49.99,49.99,93200.0,47.8893,47.8988,47.7651,47.7651,93200.0
2015-04-15 15:50:00,49.99,50.09,49.98,50.04,190200.0,47.7651,47.8606,47.7555,47.8128,190200.0
2015-04-16 09:30:00,50.0,50.05,49.91,49.99,17800.0,47.7746,47.8224,47.6886,47.7651,17800.0
2015-04-16 09:40:00,50.06,50.22,50.02,50.02,13600.0,47.8319,47.9848,47.7937,47.7937,13600.0
2015-04-16 09:50:00,50.08,50.08,49.87,49.91,13800.0,47.8511,47.8511,47.6504,47.6886,13800.0
2015-04-16 10:00:00,49.88,49.98,49.85,49.85,16000.0,47.66,47.7555,47.6313,47.6313,16000.0
2015-04-16 10:10:00,49.88,49.94,49.8,49.82,40600.0,47.66,47.7173,47.5835,47.6026,40600.0
2015-04-16 10:20:00,49.82,49.85,49.79,49.82,9600.0,47.6026,47.6313,47.574,47.6026,9600.0
2015-04-16 10:30:00,49.81,49.84,49.79,49.81,10600.0,47.5931,47.6217,47.574,47.5931,10600.0
2015-04-16 10:40:00,49.81,49.88,49.81,49.88,7000.0,47.5931,47.66,47.5931,47.66,7000.0
2015-04-16 10:50:00,49.9,49.97,49.87,49.91,29600.0,47.6791,47.746,47.6504,47.6886,29600.0
2015-04-16 11:00:00,49.88,49.93,49.88,49.89,9200.0,47.66,47.7077,47.66,47.6695,9200.0
2015-04-16 11:10:00,49.89,49.91,49.86,49.88,16600.0,47.6695,47.6886,47.6408,47.66,16600.0
2015-04-16 11:20:00,49.87,49.89,49.85,49.85,12000.0,47.6504,47.6695,47.6313,47.6313,12000.0
2015-04-16 11:30:00,49.88,49.88,49.85,49.88,9800.0,47.66,47.66,47.6313,47.66,9800.0
2015-04-16 11:40:00,49.87,49.87,49.82,49.84,5000.0,47.6504,47.6504,47.6026,47.6217,5000.0
2015-04-16 11:50:00,49.83,49.87,49.77,49.77,8400.0,47.6122,47.6504,47.5549,47.5549,8400.0
2015-04-16 12:00:00,49.77,49.85,49.77,49.84,10000.0,47.5549,47.6313,47.5549,47.6217,10000.0
2015-04-16 12:10:00,49.85,49.9,49.84,49.84,10600.0,47.6313,47.6791,47.6217,47.6217,10600.0
2015-04-16 12:20:00,49.83,49.88,49.83,49.88,5600.0,47.6122,47.66,47.6122,47.66,5600.0
2015-04-16 12:30:00,49.88,49.9,49.83,49.84,7000.0,47.66,47.6791,47.6122,47.6217,7000.0
2015-04-16 12:40:00,49.81,49.82,49.77,49.8,23200.0,47.5931,47.6026,47.5549,47.5835,23200.0
2015-04-16 12:50:00,49.8,49.81,49.78,49.81,3400.0,47.5835,47.5931,47.5644,47.5931,3400.0
2015-04-16 13:00:00,49.79,49.79,49.71,49.71,5600.0,47.574,47.574,47.4975,47.4975,5600.0
2015-04-16 13:10:00,49.71,49.74,49.69,49.71,6200.0,47.4975,47.5262,47.4784,47.4975,6200.0
2015-04-16 13:20:00,49.73,49.76,49.7,49.7,6400.0,47.5166,47.5453,47.488,47.488,6400.0
2015-04-16 13:30:00,49.71,49.79,49.7,49.77,8400.0,47.4975,47.574,47.488,47.5549,8400.0
2015-04-16 13:40:00,49.77,49.86,49.74,49.86,9200.0,47.5549,47.6408,47.5262,47.6408,9200.0
2015-04-16 13:50:00,49.87,49.92,49.87,49.87,13600.0,47.6504,47.6982,47.6504,47.6504,13600.0
2015-04-16 14:00:00,49.87,49.87,49.8,49.81,8200.0,47.6504,47.6504,47.5835,47.5931,8200.0
2015-04-16 14:10:00,49.8,49.81,49.77,49.8,8200.0,47.5835,47.5931,47.5549,47.5835,8200.0
2015-04-16 14:20:00,49.81,49.87,49.81,49.87,12400.0,47.5931,47.6504,47.5931,47.6504,12400.0
2015-04-16 14:30:00,49.87,49.88,49.82,49.85,10000.0,47.6504,47.66,47.6026,47.6313,10000.0
2015-04-16 14:40:00,49.86,49.92,49.86,49.87,19600.0,47.6408,47.6982,47.6408,47.6504,19600.0
2015-04-16 14:50:00,49.88,49.88,49.74,49.74,11400.0,47.66,47.66,47.5262,47.5262,11400.0
2015-04-16 15:00:00,49.74,49.83,49.74,49.82,19800.0,47.5262,47.6122,47.5262,47.6026,19800.0
2015-04-16 15:10:00,49.82,49.85,49.8,49.8,21200.0,47.6026,47.6313,47.5835,47.5835,21200.0
2015-04-16 15:20:00,49.8,49.82,49.79,49.82,26800.0,47.5835,47.6026,47.574,47.6026,26800.0
2015-04-16 15:30:00,49.82,49.82,49.76,49.81,43400.0,47.6026,47.6026,47.5453,47.5931,43400.0
2015-04-16 15:40:00,49.83,49.83,49.76,49.82,43800.0,47.6122,47.6122,47.5453,47.6026,43800.0
2015-04-16 15:50:00,49.81,49.87,49.76,49.85,166800.0,47.5931,47.6504,47.5453,47.6313,166800.0
2015-04-17 09:30:00,49.41,49.52,49.24,49.39,57600.0,47.2109,47.316,47.0484,47.1918,57600.0
2015-04-17 09:40:00,49.36,49.39,49.29,49.38,47200.0,47.1631,47.1918,47.0962,47.1822,47200.0
2015-04-17 09:50:00,49.38,49.49,49.34,49.49,52400.0,47.1822,47.2873,47.144,47.2873,52400.0
2015-04-17 10:00:00,49.47,49.5,49.33,49.35,58400.0,47.2682,47.2969,47.1344,47.1535,58400.0
2015-04-17 10:10:00,49.35,49.4,49.34,49.37,39200.0,47.1535,47.2013,47.144,47.1727,39200.0
2015-04-17 10:20:00,49.38,49.45,49.37,49.42,26600.0,47.1822,47.2491,47.1727,47.2204,26600.0
2015-04-17 10:30:00,49.41,49.46,49.39,49.44,23400.0,47.2109,47.2587,47.1918,47.2395,23400.0
2015-04-17 10:40:00,49.43,49.56,49.42,49.54,33800.0,47.23,47.3542,47.2204,47.3351,33800.0
2015-04-17 10:50:00,49.54,49.58,49.52,49.54,35600.0,47.3351,47.3733,47.316,47.3351,35600.0
2015-04-17 11:00:00,49.53,49.57,49.53,49.56,43400.0,47.3255,47.3638,47.3255,47.3542,43400.0
2015-04-17 11:10:00,49.56,49.59,49.55,49.59,19000.0,47.3542,47.3829,47.3446,47.3829,19000.0
2015-04-17 11:20:00,49.58,49.64,49.58,49.62,19000.0,47.3733,47.4306,47.3733,47.4115,19000.0
2015-04-17 11:30:00,49.62,49.63,49.58,49.6,20600.0,47.4115,47.4211,47.3733,47.3924,20600.0
2015-04-17 11:40:00,49.6,49.63,49.55,49.61,21200.0,47.3924,47.4211,47.3446,47.402,21200.0
2015-04-17 11:50:00,49.59,49.63,49.58,49.63,12200.0,47.3829,47.4211,47.3733,47.4211,12200.0
2015-04-17 12:00:00,49.63,49.67,49.62,49.67,18600.0,47.4211,47.4593,47.4115,47.4593,18600.0
2015-04-17 12:10:00,49.68,49.71,49.66,49.7,18000.0,47.4689,47.4975,47.4498,47.488,18000.0
2015-04-17 12:20:00,49.7,49.76,49.69,49.75,28200.0,47.488,47.5453,47.4784,47.5357,28200.0
2015-04-17 12:30:00,49.75,49.76,49.74,49.74,22000.0,47.5357,47.5453,47.5262,47.5262,22000.0
2015-04-17 12:40:00,49.74,49.75,49.71,49.75,23000.0,47.5262,47.5357,47.4975,47.5357,23000.0
2015-04-17 12:50:00,49.74,49.75,49.68,49.72,19000.0,47.5262,47.5357,47.4689,47.5071,19000.0
2015-04-17 13:00:00,49.71,49.77,49.69,49.7,20000.0,47.4975,47.5549,47.4784,47.488,20000.0
2015-04-17 13:10:00,49.7,49.77,49.7,49.74,28400.0,47.488,47.5549,47.488,47.5262,28400.0
2015-04-17 13:20:00,49.74,49.78,49.71,49.77,90800.0,47.5262,47.5644,47.4975,47.5549,90800.0
2015-04-17 13:30:00,49.76,49.77,49.74,49.76,36000.0,47.5453,47.5549,47.5262,47.5453,36000.0
2015-04-17 13:40:00,49.74,49.82,49.74,49.78,43600.0,47.5262,47.6026,47.5262,47.5644,43600.0
2015-04-17 13:50:00,49.77,49.78,49.74,49.77,32200.0,47.5549,47.5644,47.5262,47.5549,32200.0
2015-04-17 14:00:00,49.76,49.78,49.74,49.75,31400.0,47.5453,47.5644,47.5262,47.5357,31400.0
2015-04-17 14:10:00,49.75,49.79,49.74,49.74,79800.0,47.5357,47.574,47.5262,47.5262,79800.0
2015-04-17 14:20:00,49.76,49.77,49.74,49.75,42400.0,47.5453,47.5549,47.5262,47.5357,42400.0
2015-04-17 14:30:00,49.75,49.8,49.74,49.76,48600.0,47.5357,47.5835,47.5262,47.5453,48600.0
2015-04-17 14:40:00,49.77,49.79,49.74,49.75,26200.0,47.5549,47.574,47.5262,47.5357,26200.0
2015-04-17 14:50:00,49.75,49.79,49.74,49.75,30000.0,47.5357,47.574,47.5262,47.5357,30000.0
2015-04-17 15:00:00,49.75,49.78,49.75,49.76,52400.0,47.5357,47.5644,47.5357,47.5453,52400.0
2015-04-17 15:10:00,49.75,49.8,49.74,49.76,62600.0,47.5357,47.5835,47.5262,47.5453,62600.0
2015-04-17 15:20:00,49.74,49.76,49.63,49.69,39200.0,47.5262,47.5453,47.4211,47.4784,39200.0
2015-04-17 15:30:00,49.68,49.84,49.68,49.83,54000.0,47.4689,47.6217,47.4689,47.6122,54000.0
2015-04-17 15:40:00,49.83,49.88,49.79,49.79,95800.0,47.6122,47.66,47.574,47.574,95800.0
2015-04-17 15:50:00,49.8,49.89,49.74,49.88,299200.0,47.5835,47.6695,47.5262,47.66,299200.0
2015-04-20 09:30:00,50.15,50.31,50.0,50.09,46000.0,47.9179,48.0708,47.7746,47.8606,46000.0
2015-04-20 09:40:00,50.09,50.31,50.05,50.25,27400.0,47.8606,48.0708,47.8224,48.0135,27400.0
2015-04-20 09:50:00,50.27,50.28,50.2,50.24,21600.0,48.0326,48.0422,47.9657,48.0039,21600.0
2015-04-20 10:00:00,50.18,50.26,50.17,50.25,25200.0,47.9466,48.023,47.9371,48.0135,25200.0
2015-04-20 10:10:00,50.24,50.25,50.13,50.13,24800.0,48.0039,48.0135,47.8988,47.8988,24800.0
2015-04-20 10:20:00,50.13,50.13,50.07,50.12,13600.0,47.8988,47.8988,47.8415,47.8893,13600.0
2015-04-20 10:30:00,50.1,50.13,50.04,50.12,18600.0,47.8702,47.8988,47.8128,47.8893,18600.0
2015-04-20 10:40:00,50.12,50.13,50.06,50.08,9200.0,47.8893,47.8988,47.8319,47.8511,9200.0
2015-04-20 10:50:00,50.06,50.16,50.02,50.11,23600.0,47.8319,47.9275,47.7937,47.8797,23600.0
2015-04-20 11:00:00,50.11,50.24,50.11,50.23,16600.0,47.8797,48.0039,47.8797,47.9944,16600.0
2015-04-20 11:10:00,50.24,50.26,50.17,50.21,16200.0,48.0039,48.023,47.9371,47.9753,16200.0
2015-04-20 11:20:00,50.22,50.23,50.2,50.2,5800.0,47.9848,47.9944,47.9657,47.9657,5800.0
2015-04-20 11:30:00,50.21,50.23,50.15,50.19,21200.0,47.9753,47.9944,47.9179,47.9562,21200.0
2015-04-20 11:40:00,50.21,50.21,50.19,50.19,10400.0,47.9753,47.9753,47.9562,47.9562,10400.0
2015-04-20 11:50:00,50.19,50.23,50.17,50.18,16800.0,47.9562,47.9944,47.9371,47.9466,16800.0
2015-04-20 12:00:00,50.18,50.19,50.08,50.1,26000.0,47.9466,47.9562,47.8511,47.8702,26000.0
2015-04-20 12:10:00,50.1,50.1,50.06,50.08,14200.0,47.8702,47.8702,47.8319,47.8511,14200.0
2015-04-20 12:20:00,50.07,50.09,50.04,50.04,28000.0,47.8415,47.8606,47.8128,47.8128,28000.0
2015-04-20 12:30:00,50.04,50.05,49.97,50.0,57400.0,47.8128,47.8224,47.746,47.7746,57400.0
2015-04-20 12:40:00,50.01,50.07,50.01,50.05,27000.0,47.7842,47.8415,47.7842,47.8224,27000.0
2015-04-20 12:50:00,50.06,50.07,50.04,50.05,17400.0,47.8319,47.8415,47.8128,47.8224,17400.0
2015-04-20 13:00:00,50.05,50.07,50.04,50.06,6600.0,47.8224,47.8415,47.8128,47.8319,6600.0
2015-04-20 13:10:00,50.05,50.08,50.04,50.05,14200.0,47.8224,47.8511,47.8128,47.8224,14200.0
2015-04-20 13:20:00,50.05,50.06,50.0,50.06,53000.0,47.8224,47.8319,47.7746,47.8319,53000.0
2015-04-20 13:30:00,50.07,50.12,50.07,50.1,19400.0,47.8415,47.8893,47.8415,47.8702,19400.0
2015-04-20 13:40:00,50.1,50.1,50.04,50.06,14400.0,47.8702,47.8702,47.8128,47.8319,14400.0
2015-04-20 13:50:00,50.05,50.06,50.02,50.04,14400.0,47.8224,47.8319,47.7937,47.8128,14400.0
2015-04-20 14:00:00,50.04,50.08,50.04,50.05,17800.0,47.8128,47.8511,47.8128,47.8224,17800.0
2015-04-20 14:10:00,50.05,50.07,50.04,50.06,26200.0,47.8224,47.8415,47.8128,47.8319,26200.0
2015-04-20 14:20:00,50.07,50.08,50.04,50.05,7400.0,47.8415,47.8511,47.8128,47.8224,7400.0
2015-04-20 14:30:00,50.05,50.07,50.03,50.07,11600.0,47.8224,47.8415,47.8033,47.8415,11600.0
2015-04-20 14:40:00,50.09,50.09,50.06,50.06,7000.0,47.8606,47.8606,47.8319,47.8319,7000.0
2015-04-20 14:50:00,50.07,50.08,50.04,50.08,14200.0,47.8415,47.8511,47.8128,47.8511,14200.0
2015-04-20 15:00:00,50.08,50.08,50.05,50.06,23600.0,47.8511,47.8511,47.8224,47.8319,23600.0
2015-04-20 15:10:00,50.05,50.1,50.03,50.1,36000.0,47.8224,47.8702,47.8033,47.8702,36000.0
2015-04-20 15:20:00,50.09,50.09,50.03,50.06,32200.0,47.8606,47.8606,47.8033,47.8319,32200.0
2015-04-20 15:30:00,50.05,50.07,50.04,50.05,27800.0,47.8224,47.8415,47.8128,47.8224,27800.0
2015-04-20 15:40:00,50.05,50.08,50.02,50.06,69800.0,47.8224,47.8511,47.7937,47.8319,69800.0
2015-04-20 15:50:00,50.05,50.16,50.04,50.1,197800.0,47.8224,47.9275,47.8128,47.8702,197800.0
2015-04-21 09:30:00,50.34,50.45,50.02,50.44,29800.0,48.0995,48.2046,47.7937,48.195,29800.0
2015-04-21 09:40:00,50.37,50.66,50.28,50.66,33800.0,48.1282,48.4052,48.0422,48.4052,33800.0
2015-04-21 09:50:00,50.66,50.78,50.62,50.71,20800.0,48.4052,48.5199,48.367,48.453,20800.0
2015-04-21 10:00:00,50.71,50.8,50.51,50.58,32600.0,48.453,48.539,48.2619,48.3288,32600.0
2015-04-21 10:10:00,50.6,50.68,50.56,50.65,10400.0,48.3479,48.4244,48.3097,48.3957,10400.0
2015-04-21 10:20:00,50.64,50.64,50.58,50.58,11400.0,48.3861,48.3861,48.3288,48.3288,11400.0
2015-04-21 10:30:00,50.58,50.63,50.54,50.6,11400.0,48.3288,48.3766,48.2906,48.3479,11400.0
2015-04-21 10:40:00,50.58,50.59,50.51,50.54,15000.0,48.3288,48.3384,48.2619,48.2906,15000.0
2015-04-21 10:50:00,50.55,50.64,50.55,50.6,10000.0,48.3001,48.3861,48.3001,48.3479,10000.0
2015-04-21 11:00:00,50.6,50.74,50.59,50.72,20400.0,48.3479,48.4817,48.3384,48.4626,20400.0
2015-04-21 11:10:00,50.72,50.77,50.7,50.71,25400.0,48.4626,48.5103,48.4435,48.453,25400.0
2015-04-21 11:20:00,50.69,50.73,50.65,50.67,17200.0,48.4339,48.4721,48.3957,48.4148,17200.0
2015-04-21 11:30:00,50.63,50.71,50.58,50.67,16200.0,48.3766,48.453,48.3288,48.4148,16200.0
2015-04-21 11:40:00,50.67,50.7,50.63,50.66,11200.0,48.4148,48.4435,48.3766,48.4052,11200.0
2015-04-21 11:50:00,50.69,50.69,50.6,50.63,25200.0,48.4339,48.4339,48.3479,48.3766,25200.0
2015-04-21 12:00:00,50.6,50.67,50.6,50.63,44400.0,48.3479,48.4148,48.3479,48.3766,44400.0
2015-04-21 12:10:00,50.63,50.64,50.6,50.6,38800.0,48.3766,48.3861,48.3479,48.3479,38800.0
2015-04-21 12:20:00,50.6,50.65,50.58,50.62,21200.0,48.3479,48.3957,48.3288,48.367,21200.0
2015-04-21 12:30:00,50.62,50.64,50.6,50.63,11200.0,48.367,48.3861,48.3479,48.3766,11200.0
2015-04-21 12:40:00,50.64,50.64,50.56,50.63,9800.0,48.3861,48.3861,48.3097,48.3766,9800.0
2015-04-21 12:50:00,50.62,50.71,50.57,50.68,12800.0,48.367,48.453,48.3192,48.4244,12800.0
2015-04-21 13:00:00,50.7,50.74,50.7,50.72,13200.0,48.4435,48.4817,48.4435,48.4626,13200.0
2015-04-21 13:10:00,50.72,50.8,50.72,50.76,17400.0,48.4626,48.539,48.4626,48.5008,17400.0
2015-04-21 13:20:00,50.76,50.76,50.74,50.76,12200.0,48.5008,48.5008,48.4817,48.5008,12200.0
2015-04-21 13:30:00,50.77,50.78,50.69,50.7,15000.0,48.5103,48.5199,48.4339,48.4435,15000.0
2015-04-21 13:40:00,50.7,50.75,50.7,50.72,15600.0,48.4435,48.4912,48.4435,48.4626,15600.0
2015-04-21 13:50:00,50.71,50.81,50.71,50.77,16200.0,48.453,48.5486,48.453,48.5103,16200.0
2015-04-21 14:00:00,50.77,50.77,50.72,50.72,9600.0,48.5103,48.5103,48.4626,48.4626,9600.0
2015-04-21 14:10:00,50.74,50.88,50.74,50.86,22600.0,48.4817,48.6155,48.4817,48.5963,22600.0
2015-04-21 14:20:00,50.87,50.97,50.85,50.95,17600.0,48.6059,48.7014,48.5868,48.6823,17600.0
2015-04-21 14:30:00,50.96,51.0,50.94,50.98,21000.0,48.6919,48.7301,48.6728,48.711,21000.0
2015-04-21 14:40:00,50.96,50.99,50.92,50.95,14800.0,48.6919,48.7206,48.6537,48.6823,14800.0
2015-04-21 14:50:00,50.94,50.95,50.88,50.9,16000.0,48.6728,48.6823,48.6155,48.6346,16000.0
2015-04-21 15:00:00,50.91,50.91,50.82,50.82,14800.0,48.6441,48.6441,48.5581,48.5581,14800.0
2015-04-21 15:10:00,50.83,50.85,50.76,50.81,24000.0,48.5677,48.5868,48.5008,48.5486,24000.0
2015-04-21 15:20:00,50.81,50.83,50.74,50.76,28600.0,48.5486,48.5677,48.4817,48.5008,28600.0
2015-04-21 15:30:00,50.75,50.79,50.74,50.77,37400.0,48.4912,48.5295,48.4817,48.5103,37400.0
2015-04-21 15:40:00,50.78,50.83,50.76,50.8,96800.0,48.5199,48.5677,48.5008,48.539,96800.0
2015-04-21 15:50:00,50.8,50.87,50.76,50.82,149600.0,48.539,48.6059,48.5008,48.5581,149600.0
2015-04-22 09:30:00,51.0,51.19,50.79,50.92,20800.0,48.7301,48.9117,48.5295,48.6537,20800.0
2015-04-22 09:40:00,50.9,50.96,50.63,50.69,19800.0,48.6346,48.6919,48.3766,48.4339,19800.0
2015-04-22 09:50:00,50.65,50.74,50.59,50.66,8800.0,48.3957,48.4817,48.3384,48.4052,8800.0
2015-04-22 10:00:00,50.72,50.74,50.48,50.59,46200.0,48.4626,48.4817,48.2333,48.3384,46200.0
2015-04-22 10:10:00,50.64,50.69,50.54,50.69,11200.0,48.3861,48.4339,48.2906,48.4339,11200.0
2015-04-22 10:20:00,50.73,50.83,50.72,50.83,9800.0,48.4721,48.5677,48.4626,48.5677,9800.0
2015-04-22 10:30:00,50.83,50.93,50.77,50.93,15400.0,48.5677,48.6632,48.5103,48.6632,15400.0
2015-04-22 10:40:00,50.94,51.22,50.91,51.19,36000.0,48.6728,48.9403,48.6441,48.9117,36000.0
2015-04-22 10:50:00,51.16,51.19,51.03,51.14,37400.0,48.883,48.9117,48.7588,48.8639,37400.0
2015-04-22 11:00:00,51.2,51.23,51.12,51.12,28600.0,48.9212,48.9499,48.8448,48.8448,28600.0
2015-04-22 11:10:00,51.12,51.18,50.98,50.98,13200.0,48.8448,48.9021,48.711,48.711,13200.0
2015-04-22 11:20:00,50.94,50.94,50.77,50.85,22800.0,48.6728,48.6728,48.5103,48.5868,22800.0
2015-04-22 11:30:00,50.88,50.96,50.84,50.85,7800.0,48.6155,48.6919,48.5772,48.5868,7800.0
2015-04-22 11:40:00,50.88,50.96,50.88,50.94,10400.0,48.6155,48.6919,48.6155,48.6728,10400.0
2015-04-22 11:50:00,50.92,50.96,50.85,50.96,12800.0,48.6537,48.6919,48.5868,48.6919,12800.0
2015-04-22 12:00:00,50.97,50.99,50.85,50.91,25800.0,48.7014,48.7206,48.5868,48.6441,25800.0
2015-04-22 12:10:00,50.88,50.92,50.76,50.8,23000.0,48.6155,48.6537,48.5008,48.539,23000.0
2015-04-22 12:20:00,50.76,50.88,50.76,50.85,14800.0,48.5008,48.6155,48.5008,48.5868,14800.0
2015-04-22 12:30:00,50.87,50.88,50.81,50.88,14600.0,48.6059,48.6155,48.5486,48.6155,14600.0
2015-04-22 12:40:00,50.87,50.88,50.87,50.87,6400.0,48.6059,48.6155,48.6059,48.6059,6400.0
2015-04-22 12:50:00,50.87,50.97,50.85,50.88,11600.0,48.6059,48.7014,48.5868,48.6155,11600.0
2015-04-22 13:00:00,50.87,50.88,50.81,50.83,13200.0,48.6059,48.6155,48.5486,48.5677,13200.0
2015-04-22 13:10:00,50.81,50.81,50.74,50.74,6000.0,48.5486,48.5486,48.4817,48.4817,6000.0
2015-04-22 13:20:00,50.73,50.75,50.71,50.75,6200.0,48.4721,48.4912,48.453,48.4912,6200.0
2015-04-22 13:30:00,50.73,50.85,50.73,50.82,9800.0,48.4721,48.5868,48.4721,48.5581,9800.0
2015-04-22 13:40:00,50.79,50.85,50.75,50.83,13600.0,48.5295,48.5868,48.4912,48.5677,13600.0
2015-04-22 13:50:00,50.83,50.83,50.76,50.8,10400.0,48.5677,48.5677,48.5008,48.539,10400.0
2015-04-22 14:00:00,50.79,50.85,50.78,50.81,14400.0,48.5295,48.5868,48.5199,48.5486,14400.0
2015-04-22 14:10:00,50.8,50.85,50.8,50.83,11800.0,48.539,48.5868,48.539,48.5677,11800.0
2015-04-22 14:20:00,50.84,50.85,50.81,50.81,9000.0,48.5772,48.5868,48.5486,48.5486,9000.0
2015-04-22 14:30:00,50.83,50.9,50.81,50.88,12400.0,48.5677,48.6346,48.5486,48.6155,12400.0
2015-04-22 14:40:00,50.88,50.88,50.84,50.88,7600.0,48.6155,48.6155,48.5772,48.6155,7600.0
2015-04-22 14:50:00,50.9,50.91,50.85,50.85,8400.0,48.6346,48.6441,48.5868,48.5868,8400.0
2015-04-22 15:00:00,50.83,50.84,50.78,50.84,16600.0,48.5677,48.5772,48.5199,48.5772,16600.0
2015-04-22 15:10:00,50.85,50.85,50.83,50.85,12800.0,48.5868,48.5868,48.5677,48.5868,12800.0
2015-04-22 15:20:00,50.87,50.95,50.85,50.95,21600.0,48.6059,48.6823,48.5868,48.6823,21600.0
2015-04-22 15:30:00,50.95,50.95,50.78,50.84,29200.0,48.6823,48.6823,48.5199,48.5772,29200.0
2015-04-22 15:40:00,50.84,50.84,50.77,50.8,25200.0,48.5772,48.5772,48.5103,48.539,25200.0
2015-04-22 15:50:00,50.8,50.98,50.8,50.94,115000.0,48.539,48.711,48.539,48.6728,115000.0
2015-04-23 09:30:00,50.89,50.99,50.79,50.94,20400.0,48.625,48.7206,48.5295,48.6728,20400.0
2015-04-23 09:40:00,50.95,50.95,50.88,50.89,5000.0,48.6823,48.6823,48.6155,48.625,5000.0
2015-04-23 09:50:00,50.94,50.98,50.87,50.88,4600.0,48.6728,48.711,48.6059,48.6155,4600.0
2015-04-23 10:00:00,50.82,50.92,50.82,50.88,6000.0,48.5581,48.6537,48.5581,48.6155,6000.0
2015-04-23 10:10:00,50.85,50.89,50.81,50.81,21600.0,48.5868,48.625,48.5486,48.5486,21600.0
2015-04-23 10:20:00,50.82,50.86,50.81,50.84,6000.0,48.5581,48.5963,48.5486,48.5772,6000.0
2015-04-23 10:30:00,50.85,50.85,50.79,50.79,6400.0,48.5868,48.5868,48.5295,48.5295,6400.0
2015-04-23 10:40:00,50.82,50.84,50.8,50.83,6200.0,48.5581,48.5772,48.539,48.5677,6200.0
2015-04-23 10:50:00,50.83,50.83,50.75,50.77,6000.0,48.5677,48.5677,48.4912,48.5103,6000.0
2015-04-23 11:00:00,50.78,50.81,50.78,50.8,3000.0,48.5199,48.5486,48.5199,48.539,3000.0
2015-04-23 11:10:00,50.79,50.82,50.79,50.79,1800.0,48.5295,48.5581,48.5295,48.5295,1800.0
2015-04-23 11:20:00,50.79,50.87,50.74,50.85,6400.0,48.5295,48.6059,48.4817,48.5868,6400.0
2015-04-23 11:30:00,50.81,50.88,50.81,50.85,3400.0,48.5486,48.6155,48.5486,48.5868,3400.0
2015-04-23 11:40:00,50.84,50.85,50.77,50.77,14400.0,48.5772,48.5868,48.5103,48.5103,14400.0
2015-04-23 11:50:00,50.79,50.9,50.79,50.9,23800.0,48.5295,48.6346,48.5295,48.6346,23800.0
2015-04-23 12:00:00,50.9,50.9,50.83,50.84,7400.0,48.6346,48.6346,48.5677,48.5772,7400.0
2015-04-23 12:10:00,50.83,50.87,50.81,50.83,6800.0,48.5677,48.6059,48.5486,48.5677,6800.0
2015-04-23 12:20:00,50.85,50.88,50.84,50.85,5000.0,48.5868,48.6155,48.5772,48.5868,5000.0
2015-04-23 12:30:00,50.85,50.85,50.8,50.85,11000.0,48.5868,48.5868,48.539,48.5868,11000.0
2015-04-23 12:40:00,50.85,50.91,50.85,50.88,7000.0,48.5868,48.6441,48.5868,48.6155,7000.0
2015-04-23 12:50:00,50.89,50.95,50.89,50.94,7400.0,48.625,48.6823,48.625,48.6728,7400.0
2015-04-23 13:00:00,50.94,50.94,50.9,50.9,7600.0,48.6728,48.6728,48.6346,48.6346,7600.0
2015-04-23 13:10:00,50.9,50.93,50.9,50.92,8200.0,48.6346,48.6632,48.6346,48.6537,8200.0
2015-04-23 13:20:00,50.92,50.94,50.9,50.91,11800.0,48.6537,48.6728,48.6346,48.6441,11800.0
2015-04-23 13:30:00,50.9,50.9,50.88,50.9,4600.0,48.6346,48.6346,48.6155,48.6346,4600.0
2015-04-23 13:40:00,50.9,50.93,50.89,50.92,7800.0,48.6346,48.6632,48.625,48.6537,7800.0
2015-04-23 13:50:00,50.92,50.94,50.9,50.93,8000.0,48.6537,48.6728,48.6346,48.6632,8000.0
2015-04-23 14:00:00,50.94,50.97,50.92,50.96,4400.0,48.6728,48.7014,48.6537,48.6919,4400.0
2015-04-23 14:10:00,50.97,51.0,50.96,50.99,4800.0,48.7014,48.7301,48.6919,48.7206,4800.0
2015-04-23 14:20:00,50.98,50.99,50.91,50.92,18000.0,48.711,48.7206,48.6441,48.6537,18000.0
2015-04-23 14:30:00,50.93,50.97,50.89,50.89,23800.0,48.6632,48.7014,48.625,48.625,23800.0
2015-04-23 14:40:00,50.9,50.94,50.88,50.91,9200.0,48.6346,48.6728,48.6155,48.6441,9200.0
2015-04-23 14:50:00,50.9,50.9,50.87,50.88,16000.0,48.6346,48.6346,48.6059,48.6155,16000.0
2015-04-23 15:00:00,50.88,50.93,50.88,50.91,19800.0,48.6155,48.6632,48.6155,48.6441,19800.0
2015-04-23 15:10:00,50.9,50.95,50.89,50.93,20400.0,48.6346,48.6823,48.625,48.6632,20400.0
2015-04-23 15:20:00,50.92,50.99,50.9,50.99,17600.0,48.6537,48.7206,48.6346,48.7206,17600.0
2015-04-23 15:30:00,50.98,50.98,50.91,50.91,24000.0,48.711,48.711,48.6441,48.6441,24000.0
2015-04-23 15:40:00,50.92,50.93,50.89,50.9,28400.0,48.6537,48.6632,48.625,48.6346,28400.0
2015-04-23 15:50:00,50.89,50.89,50.84,50.84,72200.0,48.625,48.625,48.5772,48.5772,72200.0
2015-04-24 09:30:00,50.91,50.93,50.6,50.63,8200.0,48.6441,48.6632,48.3479,48.3766,8200.0
2015-04-24 09:40:00,50.63,50.63,50.48,50.63,5800.0,48.3766,48.3766,48.2333,48.3766,5800.0
2015-04-24 09:50:00,50.63,50.69,50.59,50.67,8400.0,48.3766,48.4339,48.3384,48.4148,8400.0
2015-04-24 10:00:00,50.67,50.67,50.6,50.67,9000.0,48.4148,48.4148,48.3479,48.4148,9000.0
2015-04-24 10:10:00,50.68,50.76,50.68,50.74,11400.0,48.4244,48.5008,48.4244,48.4817,11400.0
2015-04-24 10:20:00,50.72,50.77,50.72,50.76,16600.0,48.4626,48.5103,48.4626,48.5008,16600.0
2015-04-24 10:30:00,50.77,50.8,50.75,50.8,7400.0,48.5103,48.539,48.4912,48.539,7400.0
2015-04-24 10:40:00,50.79,50.82,50.79,50.8,8000.0,48.5295,48.5581,48.5295,48.539,8000.0
2015-04-24 10:50:00,50.82,50.85,50.82,50.85,8400.0,48.5581,48.5868,48.5581,48.5868,8400.0
2015-04-24 11:00:00,50.84,50.84,50.82,50.82,12000.0,48.5772,48.5772,48.5581,48.5581,12000.0
2015-04-24 11:10:00,50.81,50.84,50.8,50.84,14600.0,48.5486,48.5772,48.539,48.5772,14600.0
2015-04-24 11:20:00,50.84,50.85,50.8,50.85,9600.0,48.5772,48.5868,48.539,48.5868,9600.0
2015-04-24 11:30:00,50.86,50.87,50.82,50.85,9400.0,48.5963,48.6059,48.5581,48.5868,9400.0
2015-04-24 11:40:00,50.86,50.87,50.8,50.8,6000.0,48.5963,48.6059,48.539,48.539,6000.0
2015-04-24 11:50:00,50.81,50.83,50.78,50.83,5800.0,48.5486,48.5677,48.5199,48.5677,5800.0
2015-04-24 12:00:00,50.83,50.84,50.81,50.83,7000.0,48.5677,48.5772,48.5486,48.5677,7000.0
2015-04-24 12:10:00,50.82,50.84,50.79,50.79,4800.0,48.5581,48.5772,48.5295,48.5295,4800.0
2015-04-24 12:20:00,50.8,50.83,50.8,50.83,8200.0,48.539,48.5677,48.539,48.5677,8200.0
2015-04-24 12:30:00,50.82,50.84,50.81,50.83,5000.0,48.5581,48.5772,48.5486,48.5677,5000.0
2015-04-24 12:40:00,50.83,50.83,50.77,50.77,4800.0,48.5677,48.5677,48.5103,48.5103,4800.0
2015-04-24 12:50:00,50.79,50.84,50.79,50.83,4400.0,48.5295,48.5772,48.5295,48.5677,4400.0
2015-04-24 13:00:00,50.83,50.84,50.81,50.84,15600.0,48.5677,48.5772,48.5486,48.5772,15600.0
2015-04-24 13:10:00,50.84,50.93,50.82,50.92,26800.0,48.5772,48.6632,48.5581,48.6537,26800.0
2015-04-24 13:20:00,50.91,50.95,50.91,50.94,7000.0,48.6441,48.6823,48.6441,48.6728,7000.0
2015-04-24 13:30:00,50.95,50.95,50.9,50.92,10800.0,48.6823,48.6823,48.6346,48.6537,10800.0
2015-04-24 13:40:00,50.93,50.96,50.93,50.95,6600.0,48.6632,48.6919,48.6632,48.6823,6600.0
2015-04-24 13:50:00,50.94,50.99,50.93,50.99,12000.0,48.6728,48.7206,48.6632,48.7206,12000.0
2015-04-24 14:00:00,50.99,50.99,50.95,50.98,12200.0,48.7206,48.7206,48.6823,48.711,12200.0
2015-04-24 14:10:00,50.98,50.98,50.97,50.98,10600.0,48.711,48.711,48.7014,48.711,10600.0
2015-04-24 14:20:00,50.98,50.99,50.98,50.99,9000.0,48.711,48.7206,48.711,48.7206,9000.0
2015-04-24 14:30:00,50.99,50.99,50.91,50.92,9000.0,48.7206,48.7206,48.6441,48.6537,9000.0
2015-04-24 14:40:00,50.93,50.98,50.93,50.97,11400.0,48.6632,48.711,48.6632,48.7014,11400.0
2015-04-24 14:50:00,50.96,51.0,50.95,50.97,14800.0,48.6919,48.7301,48.6823,48.7014,14800.0
2015-04-24 15:00:00,50.97,51.0,50.93,50.96,17200.0,48.7014,48.7301,48.6632,48.6919,17200.0
2015-04-24 15:10:00,50.95,50.96,50.88,50.88,18600.0,48.6823,48.6919,48.6155,48.6155,18600.0
2015-04-24 15:20:00,50.87,50.88,50.8,50.82,19600.0,48.6059,48.6155,48.539,48.5581,19600.0
2015-04-24 15:30:00,50.83,50.87,50.82,50.86,19400.0,48.5677,48.6059,48.5581,48.5963,19400.0
2015-04-24 15:40:00,50.85,50.93,50.85,50.92,39200.0,48.5868,48.6632,48.5868,48.6537,39200.0
2015-04-24 15:50:00,50.92,50.93,50.87,50.89,61600.0,48.6537,48.6632,48.6059,48.625,61600.0
2015-04-27 09:30:00,50.93,50.93,50.6,50.77,12600.0,48.6632,48.6632,48.3479,48.5103,12600.0
2015-04-27 09:40:00,50.6,50.83,50.6,50.83,6200.0,48.3479,48.5677,48.3479,48.5677,6200.0
2015-04-27 09:50:00,50.83,50.92,50.75,50.92,17000.0,48.5677,48.6537,48.4912,48.6537,17000.0
2015-04-27 10:00:00,50.91,50.97,50.9,50.96,19800.0,48.6441,48.7014,48.6346,48.6919,19800.0
2015-04-27 10:10:00,50.94,51.0,50.94,51.0,9000.0,48.6728,48.7301,48.6728,48.7301,9000.0
2015-04-27 10:20:00,51.02,51.02,50.96,50.99,11200.0,48.7492,48.7492,48.6919,48.7206,11200.0
2015-04-27 10:30:00,50.99,50.99,50.93,50.94,6200.0,48.7206,48.7206,48.6632,48.6728,6200.0
2015-04-27 10:40:00,50.93,50.93,50.88,50.88,3400.0,48.6632,48.6632,48.6155,48.6155,3400.0
2015-04-27 10:50:00,50.85,50.87,50.71,50.75,9800.0,48.5868,48.6059,48.453,48.4912,9800.0
2015-04-27 11:00:00,50.74,50.74,50.7,50.72,5600.0,48.4817,48.4817,48.4435,48.4626,5600.0
2015-04-27 11:10:00,50.74,50.75,50.7,50.75,4400.0,48.4817,48.4912,48.4435,48.4912,4400.0
2015-04-27 11:20:00,50.72,50.76,50.72,50.76,4600.0,48.4626,48.5008,48.4626,48.5008,4600.0
2015-04-27 11:30:00,50.76,50.81,50.75,50.81,4000.0,48.5008,48.5486,48.4912,48.5486,4000.0
2015-04-27 11:40:00,50.81,50.85,50.77,50.77,8000.0,48.5486,48.5868,48.5103,48.5103,8000.0
2015-04-27 11:50:00,50.76,50.76,50.67,50.74,10000.0,48.5008,48.5008,48.4148,48.4817,10000.0
2015-04-27 12:00:00,50.73,50.77,50.73,50.76,5800.0,48.4721,48.5103,48.4721,48.5008,5800.0
2015-04-27 12:10:00,50.76,50.76,50.67,50.67,10200.0,48.5008,48.5008,48.4148,48.4148,10200.0
2015-04-27 12:20:00,50.65,50.71,50.6,50.68,3600.0,48.3957,48.453,48.3479,48.4244,3600.0
2015-04-27 12:30:00,50.7,50.71,50.6,50.63,6200.0,48.4435,48.453,48.3479,48.3766,6200.0
2015-04-27 12:40:00,50.65,50.65,50.56,50.56,3400.0,48.3957,48.3957,48.3097,48.3097,3400.0
2015-04-27 12:50:00,50.57,50.59,50.52,50.54,9200.0,48.3192,48.3384,48.2715,48.2906,9200.0
2015-04-27 13:00:00,50.53,50.59,50.52,50.59,6400.0,48.281,48.3384,48.2715,48.3384,6400.0
2015-04-27 13:10:00,50.59,50.59,50.47,50.49,5800.0,48.3384,48.3384,48.2237,48.2428,5800.0
2015-04-27 13:20:00,50.45,50.61,50.44,50.61,10800.0,48.2046,48.3575,48.195,48.3575,10800.0
2015-04-27 13:30:00,50.61,50.68,50.58,50.66,4200.0,48.3575,48.4244,48.3288,48.4052,4200.0
2015-04-27 13:40:00,50.64,50.65,50.58,50.58,1600.0,48.3861,48.3957,48.3288,48.3288,1600.0
2015-04-27 13:50:00,50.6,50.61,50.56,50.61,4600.0,48.3479,48.3575,48.3097,48.3575,4600.0
2015-04-27 14:00:00,50.59,50.6,50.52,50.59,4600.0,48.3384,48.3479,48.2715,48.3384,4600.0
2015-04-27 14:10:00,50.58,50.6,50.54,50.59,3800.0,48.3288,48.3479,48.2906,48.3384,3800.0
2015-04-27 14:20:00,50.6,50.69,50.58,50.69,5000.0,48.3479,48.4339,48.3288,48.4339,5000.0
2015-04-27 14:30:00,50.69,50.69,50.54,50.58,7400.0,48.4339,48.4339,48.2906,48.3288,7400.0
2015-04-27 14:40:00,50.54,50.6,50.52,50.59,8200.0,48.2906,48.3479,48.2715,48.3384,8200.0
2015-04-27 14:50:00,50.6,50.62,50.54,50.62,11400.0,48.3479,48.367,48.2906,48.367,11400.0
2015-04-27 15:00:00,50.63,50.68,50.63,50.66,14000.0,48.3766,48.4244,48.3766,48.4052,14000.0
2015-04-27 15:10:00,50.67,50.69,50.65,50.66,23800.0,48.4148,48.4339,48.3957,48.4052,23800.0
2015-04-27 15:20:00,50.66,50.71,50.65,50.66,17800.0,48.4052,48.453,48.3957,48.4052,17800.0
2015-04-27 15:30:00,50.64,50.68,50.6,50.66,14800.0,48.3861,48.4244,48.3479,48.4052,14800.0
2015-04-27 15:40:00,50.68,50.68,50.58,50.65,37200.0,48.4244,48.4244,48.3288,48.3957,37200.0
2015-04-27 15:50:00,50.65,50.7,50.63,50.69,67600.0,48.3957,48.4435,48.3766,48.4339,67600.0
2015-04-28 09:30:00,50.56,50.82,50.49,50.55,18400.0,48.3097,48.5581,48.2428,48.3001,18400.0
2015-04-28 09:40:00,50.56,50.65,50.49,50.6,27600.0,48.3097,48.3957,48.2428,48.3479,27600.0
2015-04-28 09:50:00,50.61,50.75,50.44,50.44,26200.0,48.3575,48.4912,48.195,48.195,26200.0
2015-04-28 10:00:00,50.35,50.36,50.01,50.1,46800.0,48.109,48.1186,47.7842,47.8702,46800.0
2015-04-28 10:10:00,50.12,50.2,50.04,50.12,16200.0,47.8893,47.9657,47.8128,47.8893,16200.0
2015-04-28 10:20:00,50.14,50.24,50.09,50.09,38600.0,47.9084,48.0039,47.8606,47.8606,38600.0
2015-04-28 10:30:00,50.09,50.24,50.05,50.17,38200.0,47.8606,48.0039,47.8224,47.9371,38200.0
2015-04-28 10:40:00,50.22,50.38,50.2,50.38,28400.0,47.9848,48.1377,47.9657,48.1377,28400.0
2015-04-28 10:50:00,50.38,50.39,50.28,50.35,15800.0,48.1377,48.1473,48.0422,48.109,15800.0
2015-04-28 11:00:00,50.36,50.52,50.35,50.5,20200.0,48.1186,48.2715,48.109,48.2524,20200.0
2015-04-28 11:10:00,50.52,50.56,50.44,50.48,13400.0,48.2715,48.3097,48.195,48.2333,13400.0
2015-04-28 11:20:00,50.49,50.55,50.46,50.5,6000.0,48.2428,48.3001,48.2141,48.2524,6000.0
2015-04-28 11:30:00,50.52,50.55,50.46,50.46,21400.0,48.2715,48.3001,48.2141,48.2141,21400.0
2015-04-28 11:40:00,50.45,50.49,50.4,50.49,22600.0,48.2046,48.2428,48.1568,48.2428,22600.0
2015-04-28 11:50:00,50.48,50.57,50.47,50.55,12400.0,48.2333,48.3192,48.2237,48.3001,12400.0
2015-04-28 12:00:00,50.53,50.56,50.49,50.56,7200.0,48.281,48.3097,48.2428,48.3097,7200.0
2015-04-28 12:10:00,50.57,50.58,50.49,50.53,17400.0,48.3192,48.3288,48.2428,48.281,17400.0
2015-04-28 12:20:00,50.54,50.56,50.5,50.56,11200.0,48.2906,48.3097,48.2524,48.3097,11200.0
2015-04-28 12:30:00,50.56,50.58,50.52,50.52,10600.0,48.3097,48.3288,48.2715,48.2715,10600.0
2015-04-28 12:40:00,50.54,50.55,50.5,50.51,10800.0,48.2906,48.3001,48.2524,48.2619,10800.0
2015-04-28 12:50:00,50.52,50.57,50.45,50.55,15400.0,48.2715,48.3192,48.2046,48.3001,15400.0
2015-04-28 13:00:00,50.55,50.58,50.52,50.52,9800.0,48.3001,48.3288,48.2715,48.2715,9800.0
2015-04-28 13:10:00,50.53,50.57,50.51,50.54,12200.0,48.281,48.3192,48.2619,48.2906,12200.0
2015-04-28 13:20:00,50.53,50.57,50.51,50.53,7000.0,48.281,48.3192,48.2619,48.281,7000.0
2015-04-28 13:30:00,50.51,50.52,50.49,50.49,13000.0,48.2619,48.2715,48.2428,48.2428,13000.0
2015-04-28 13:40:00,50.49,50.53,50.49,50.51,11400.0,48.2428,48.281,48.2428,48.2619,11400.0
2015-04-28 13:50:00,50.51,50.52,50.46,50.46,16400.0,48.2619,48.2715,48.2141,48.2141,16400.0
2015-04-28 14:00:00,50.45,50.47,50.4,50.4,11000.0,48.2046,48.2237,48.1568,48.1568,11000.0
2015-04-28 14:10:00,50.4,50.44,50.4,50.4,16600.0,48.1568,48.195,48.1568,48.1568,16600.0
2015-04-28 14:20:00,50.39,50.39,50.32,50.38,21400.0,48.1473,48.1473,48.0804,48.1377,21400.0
2015-04-28 14:30:00,50.38,50.42,50.34,50.42,18800.0,48.1377,48.1759,48.0995,48.1759,18800.0
2015-04-28 14:40:00,50.42,50.43,50.35,50.35,13400.0,48.1759,48.1855,48.109,48.109,13400.0
2015-04-28 14:50:00,50.35,50.38,50.33,50.37,19800.0,48.109,48.1377,48.0899,48.1282,19800.0
2015-04-28 15:00:00,50.37,50.43,50.36,50.42,17600.0,48.1282,48.1855,48.1186,48.1759,17600.0
2015-04-28 15:10:00,50.41,50.44,50.37,50.37,24800.0,48.1664,48.195,48.1282,48.1282,24800.0
2015-04-28 15:20:00,50.37,50.41,50.35,50.39,22000.0,48.1282,48.1664,48.109,48.1473,22000.0
2015-04-28 15:30:00,50.38,50.43,50.32,50.36,33600.0,48.1377,48.1855,48.0804,48.1186,33600.0
2015-04-28 15:40:00,50.34,50.46,50.34,50.41,53200.0,48.0995,48.2141,48.0995,48.1664,53200.0
2015-04-28 15:50:00,50.38,50.49,50.37,50.49,78200.0,48.1377,48.2428,48.1282,48.2428,78200.0
2015-04-29 09:30:00,50.38,50.6,49.99,50.6,27200.0,48.1377,48.3479,47.7651,48.3479,27200.0
2015-04-29 09:40:00,50.62,50.92,50.61,50.91,17600.0,48.367,48.6537,48.3575,48.6441,17600.0
2015-04-29 09:50:00,50.85,50.85,50.7,50.72,8000.0,48.5868,48.5868,48.4435,48.4626,8000.0
2015-04-29 10:00:00,50.71,50.79,50.65,50.76,36600.0,48.453,48.5295,48.3957,48.5008,36600.0
2015-04-29 10:10:00,50.77,50.81,50.73,50.8,12400.0,48.5103,48.5486,48.4721,48.539,12400.0
2015-04-29 10:20:00,50.78,50.78,50.66,50.74,5600.0,48.5199,48.5199,48.4052,48.4817,5600.0
2015-04-29 10:30:00,50.73,50.77,50.68,50.69,10000.0,48.4721,48.5103,48.4244,48.4339,10000.0
2015-04-29 10:40:00,50.69,50.7,50.63,50.69,9400.0,48.4339,48.4435,48.3766,48.4339,9400.0
2015-04-29 10:50:00,50.68,50.68,50.63,50.65,2400.0,48.4244,48.4244,48.3766,48.3957,2400.0
2015-04-29 11:00:00,50.67,50.76,50.66,50.72,7400.0,48.4148,48.5008,48.4052,48.4626,7400.0
2015-04-29 11:10:00,50.72,50.77,50.68,50.76,5200.0,48.4626,48.5103,48.4244,48.5008,5200.0
2015-04-29 11:20:00,50.76,50.81,50.76,50.77,4000.0,48.5008,48.5486,48.5008,48.5103,4000.0
2015-04-29 11:30:00,50.76,50.8,50.69,50.7,11800.0,48.5008,48.539,48.4339,48.4435,11800.0
2015-04-29 11:40:00,50.7,50.74,50.68,50.73,14400.0,48.4435,48.4817,48.4244,48.4721,14400.0
2015-04-29 11:50:00,50.7,50.79,50.7,50.74,5000.0,48.4435,48.5295,48.4435,48.4817,5000.0
2015-04-29 12:00:00,50.76,50.77,50.63,50.66,6800.0,48.5008,48.5103,48.3766,48.4052,6800.0
2015-04-29 12:10:00,50.63,50.63,50.52,50.52,3800.0,48.3766,48.3766,48.2715,48.2715,3800.0
2015-04-29 12:20:00,50.52,50.55,50.4,50.44,15800.0,48.2715,48.3001,48.1568,48.195,15800.0
2015-04-29 12:30:00,50.43,50.43,50.33,50.34,9400.0,48.1855,48.1855,48.0899,48.0995,9400.0
2015-04-29 12:40:00,50.33,50.4,50.27,50.4,6000.0,48.0899,48.1568,48.0326,48.1568,6000.0
2015-04-29 12:50:00,50.38,50.41,50.33,50.41,7800.0,48.1377,48.1664,48.0899,48.1664,7800.0
2015-04-29 13:00:00,50.41,50.41,50.32,50.34,8400.0,48.1664,48.1664,48.0804,48.0995,8400.0
2015-04-29 13:10:00,50.35,50.45,50.35,50.45,7200.0,48.109,48.2046,48.109,48.2046,7200.0
2015-04-29 13:20:00,50.44,50.46,50.38,50.44,12600.0,48.195,48.2141,48.1377,48.195,12600.0
2015-04-29 13:30:00,50.44,50.52,50.42,50.52,18800.0,48.195,48.2715,48.1759,48.2715,18800.0
2015-04-29 13:40:00,50.53,50.69,50.53,50.68,13000.0,48.281,48.4339,48.281,48.4244,13000.0
2015-04-29 13:50:00,50.68,50.81,50.65,50.76,22000.0,48.4244,48.5486,48.3957,48.5008,22000.0
2015-04-29 14:00:00,50.74,50.92,50.64,50.8,21600.0,48.4817,48.6537,48.3861,48.539,21600.0
2015-04-29 14:10:00,50.8,50.95,50.76,50.95,20400.0,48.539,48.6823,48.5008,48.6823,20400.0
2015-04-29 14:20:00,50.95,51.02,50.92,50.99,13600.0,48.6823,48.7492,48.6537,48.7206,13600.0
2015-04-29 14:30:00,50.99,51.08,50.98,51.0,29000.0,48.7206,48.8066,48.711,48.7301,29000.0
2015-04-29 14:40:00,51.02,51.08,50.99,51.03,12600.0,48.7492,48.8066,48.7206,48.7588,12600.0
2015-04-29 14:50:00,51.04,51.05,50.98,51.0,13400.0,48.7683,48.7779,48.711,48.7301,13400.0
2015-04-29 15:00:00,51.02,51.05,50.99,51.0,28000.0,48.7492,48.7779,48.7206,48.7301,28000.0
2015-04-29 15:10:00,51.0,51.05,50.98,51.02,37600.0,48.7301,48.7779,48.711,48.7492,37600.0
2015-04-29 15:20:00,51.02,51.08,50.99,51.08,31000.0,48.7492,48.8066,48.7206,48.8066,31000.0
2015-04-29 15:30:00,51.08,51.15,51.06,51.09,23600.0,48.8066,48.8734,48.7874,48.8161,23600.0
2015-04-29 15:40:00,51.09,51.1,50.92,50.92,26800.0,48.8161,48.8257,48.6537,48.6537,26800.0
2015-04-29 15:50:00,50.9,50.97,50.88,50.92,67000.0,48.6346,48.7014,48.6155,48.6537,67000.0
2015-04-30 09:30:00,50.52,50.93,50.48,50.75,27000.0,48.2715,48.6632,48.2333,48.4912,27000.0
2015-04-30 09:40:00,50.76,50.76,50.58,50.6,4800.0,48.5008,48.5008,48.3288,48.3479,4800.0
2015-04-30 09:50:00,50.57,50.58,50.35,50.35,10000.0,48.3192,48.3288,48.109,48.109,10000.0
2015-04-30 10:00:00,50.34,50.52,50.22,50.48,19200.0,48.0995,48.2715,47.9848,48.2333,19200.0
2015-04-30 10:10:00,50.45,50.54,50.24,50.38,20600.0,48.2046,48.2906,48.0039,48.1377,20600.0
2015-04-30 10:20:00,50.37,50.42,50.24,50.24,7000.0,48.1282,48.1759,48.0039,48.0039,7000.0
2015-04-30 10:30:00,50.24,50.29,50.2,50.23,25800.0,48.0039,48.0517,47.9657,47.9944,25800.0
2015-04-30 10:40:00,50.22,50.33,50.17,50.33,16800.0,47.9848,48.0899,47.9371,48.0899,16800.0
2015-04-30 10:50:00,50.29,50.29,50.15,50.28,39600.0,48.0517,48.0517,47.9179,48.0422,39600.0
2015-04-30 11:00:00,50.28,50.45,50.27,50.44,7200.0,48.0422,48.2046,48.0326,48.195,7200.0
2015-04-30 11:10:00,50.39,50.43,50.35,50.37,5800.0,48.1473,48.1855,48.109,48.1282,5800.0
2015-04-30 11:20:00,50.38,50.45,50.33,50.38,14000.0,48.1377,48.2046,48.0899,48.1377,14000.0
2015-04-30 11:30:00,50.41,50.45,50.37,50.37,4400.0,48.1664,48.2046,48.1282,48.1282,4400.0
2015-04-30 11:40:00,50.38,50.38,50.33,50.35,7200.0,48.1377,48.1377,48.0899,48.109,7200.0
2015-04-30 11:50:00,50.35,50.35,50.21,50.21,32400.0,48.109,48.109,47.9753,47.9753,32400.0
2015-04-30 12:00:00,50.23,50.34,50.18,50.2,6600.0,47.9944,48.0995,47.9466,47.9657,6600.0
2015-04-30 12:10:00,50.21,50.33,50.21,50.31,7200.0,47.9753,48.0899,47.9753,48.0708,7200.0
2015-04-30 12:20:00,50.34,50.34,50.27,50.27,5600.0,48.0995,48.0995,48.0326,48.0326,5600.0
2015-04-30 12:30:00,50.27,50.27,50.19,50.25,5400.0,48.0326,48.0326,47.9562,48.0135,5400.0
2015-04-30 12:40:00,50.18,50.26,50.15,50.2,6400.0,47.9466,48.023,47.9179,47.9657,6400.0
2015-04-30 12:50:00,50.2,50.21,50.08,50.21,10000.0,47.9657,47.9753,47.8511,47.9753,10000.0
2015-04-30 13:00:00,50.22,50.24,50.19,50.24,7200.0,47.9848,48.0039,47.9562,48.0039,7200.0
2015-04-30 13:10:00,50.2,50.22,50.17,50.18,6200.0,47.9657,47.9848,47.9371,47.9466,6200.0
2015-04-30 13:20:00,50.19,50.21,50.12,50.21,8000.0,47.9562,47.9753,47.8893,47.9753,8000.0
2015-04-30 13:30:00,50.19,50.21,50.13,50.15,6200.0,47.9562,47.9753,47.8988,47.9179,6200.0
2015-04-30 13:40:00,50.13,50.19,50.13,50.13,5400.0,47.8988,47.9562,47.8988,47.8988,5400.0
2015-04-30 13:50:00,50.13,50.19,50.13,50.14,6800.0,47.8988,47.9562,47.8988,47.9084,6800.0
2015-04-30 14:00:00,50.14,50.16,50.07,50.12,7600.0,47.9084,47.9275,47.8415,47.8893,7600.0
2015-04-30 14:10:00,50.12,50.26,50.12,50.26,26200.0,47.8893,48.023,47.8893,48.023,26200.0
2015-04-30 14:20:00,50.24,50.27,50.19,50.22,60400.0,48.0039,48.0326,47.9562,47.9848,60400.0
2015-04-30 14:30:00,50.22,50.27,50.15,50.27,29200.0,47.9848,48.0326,47.9179,48.0326,29200.0
2015-04-30 14:40:00,50.27,50.27,50.22,50.23,21000.0,48.0326,48.0326,47.9848,47.9944,21000.0
2015-04-30 14:50:00,50.23,50.27,50.2,50.22,20000.0,47.9944,48.0326,47.9657,47.9848,20000.0
2015-04-30 15:00:00,50.21,50.21,50.07,50.07,43600.0,47.9753,47.9753,47.8415,47.8415,43600.0
2015-04-30 15:10:00,50.06,50.18,50.02,50.18,19600.0,47.8319,47.9466,47.7937,47.9466,19600.0
2015-04-30 15:20:00,50.18,50.22,50.12,50.16,30800.0,47.9466,47.9848,47.8893,47.9275,30800.0
2015-04-30 15:30:00,50.13,50.31,50.13,50.29,41600.0,47.8988,48.0708,47.8988,48.0517,41600.0
2015-04-30 15:40:00,50.29,50.34,50.14,50.18,79600.0,48.0517,48.0995,47.9084,47.9466,79600.0
2015-04-30 15:50:00,50.17,50.45,50.1,50.18,236600.0,47.9371,48.2046,47.8702,47.9466,236600.0
2015-05-01 09:30:00,50.44,50.7,50.08,50.7,10400.0,48.195,48.4435,47.8511,48.4435,10400.0
2015-05-01 09:40:00,50.7,50.82,50.65,50.82,24200.0,48.4435,48.5581,48.3957,48.5581,24200.0
2015-05-01 09:50:00,50.83,50.84,50.6,50.66,40800.0,48.5677,48.5772,48.3479,48.4052,40800.0
2015-05-01 10:00:00,50.61,50.73,50.53,50.66,31600.0,48.3575,48.4721,48.281,48.4052,31600.0
2015-05-01 10:10:00,50.66,50.79,50.62,50.79,5600.0,48.4052,48.5295,48.367,48.5295,5600.0
2015-05-01 10:20:00,50.81,50.85,50.75,50.8,9600.0,48.5486,48.5868,48.4912,48.539,9600.0
2015-05-01 10:30:00,50.8,50.85,50.71,50.73,10800.0,48.539,48.5868,48.453,48.4721,10800.0
2015-05-01 10:40:00,50.74,50.76,50.59,50.66,30000.0,48.4817,48.5008,48.3384,48.4052,30000.0
2015-05-01 10:50:00,50.65,50.69,50.6,50.66,3800.0,48.3957,48.4339,48.3479,48.4052,3800.0
2015-05-01 11:00:00,50.68,50.77,50.68,50.71,5800.0,48.4244,48.5103,48.4244,48.453,5800.0
2015-05-01 11:10:00,50.7,50.72,50.61,50.71,29800.0,48.4435,48.4626,48.3575,48.453,29800.0
2015-05-01 11:20:00,50.71,50.81,50.66,50.8,7000.0,48.453,48.5486,48.4052,48.539,7000.0
2015-05-01 11:30:00,50.79,50.79,50.68,50.72,25800.0,48.5295,48.5295,48.4244,48.4626,25800.0
2015-05-01 11:40:00,50.72,50.72,50.51,50.51,9600.0,48.4626,48.4626,48.2619,48.2619,9600.0
2015-05-01 11:50:00,50.5,50.63,50.46,50.6,9000.0,48.2524,48.3766,48.2141,48.3479,9000.0
2015-05-01 12:00:00,50.59,50.59,50.46,50.55,10000.0,48.3384,48.3384,48.2141,48.3001,10000.0
2015-05-01 12:10:00,50.6,50.63,50.55,50.6,7800.0,48.3479,48.3766,48.3001,48.3479,7800.0
2015-05-01 12:20:00,50.6,50.6,50.54,50.58,7400.0,48.3479,48.3479,48.2906,48.3288,7400.0
2015-05-01 12:30:00,50.6,50.64,50.59,50.6,18000.0,48.3479,48.3861,48.3384,48.3479,18000.0
2015-05-01 12:40:00,50.6,50.65,50.59,50.59,3600.0,48.3479,48.3957,48.3384,48.3384,3600.0
2015-05-01 12:50:00,50.58,50.62,50.56,50.56,5800.0,48.3288,48.367,48.3097,48.3097,5800.0
2015-05-01 13:00:00,50.56,50.58,50.52,50.55,11200.0,48.3097,48.3288,48.2715,48.3001,11200.0
2015-05-01 13:10:00,50.54,50.6,50.54,50.58,5200.0,48.2906,48.3479,48.2906,48.3288,5200.0
2015-05-01 13:20:00,50.6,50.61,50.56,50.6,6200.0,48.3479,48.3575,48.3097,48.3479,6200.0
2015-05-01 13:30:00,50.6,50.6,50.54,50.57,4800.0,48.3479,48.3479,48.2906,48.3192,4800.0
2015-05-01 13:40:00,50.62,50.65,50.54,50.65,4800.0,48.367,48.3957,48.2906,48.3957,4800.0
2015-05-01 13:50:00,50.65,50.71,50.63,50.69,13000.0,48.3957,48.453,48.3766,48.4339,13000.0
2015-05-01 14:00:00,50.72,50.72,50.67,50.72,6000.0,48.4626,48.4626,48.4148,48.4626,6000.0
2015-05-01 14:10:00,50.76,50.77,50.72,50.77,5600.0,48.5008,48.5103,48.4626,48.5103,5600.0
2015-05-01 14:20:00,50.79,50.79,50.74,50.77,13400.0,48.5295,48.5295,48.4817,48.5103,13400.0
2015-05-01 14:30:00,50.77,50.8,50.75,50.75,11000.0,48.5103,48.539,48.4912,48.4912,11000.0
2015-05-01 14:40:00,50.74,50.75,50.69,50.71,9800.0,48.4817,48.4912,48.4339,48.453,9800.0
2015-05-01 14:50:00,50.73,50.73,50.66,50.68,11000.0,48.4721,48.4721,48.4052,48.4244,11000.0
2015-05-01 15:00:00,50.69,50.71,50.64,50.68,9200.0,48.4339,48.453,48.3861,48.4244,9200.0
2015-05-01 15:10:00,50.67,50.7,50.65,50.68,11200.0,48.4148,48.4435,48.3957,48.4244,11200.0
2015-05-01 15:20:00,50.69,50.71,50.66,50.68,13800.0,48.4339,48.453,48.4052,48.4244,13800.0
2015-05-01 15:30:00,50.67,50.67,50.54,50.55,31200.0,48.4148,48.4148,48.2906,48.3001,31200.0
2015-05-01 15:40:00,50.53,50.58,50.52,50.54,38000.0,48.281,48.3288,48.2715,48.2906,38000.0
2015-05-01 15:50:00,50.55,50.58,50.52,50.54,93000.0,48.3001,48.3288,48.2715,48.2906,93000.0
2015-05-04 09:30:00,50.55,50.73,50.49,50.6,11600.0,48.3001,48.4721,48.2428,48.3479,11600.0
2015-05-04 09:40:00,50.67,50.72,50.58,50.69,40600.0,48.4148,48.4626,48.3288,48.4339,40600.0
2015-05-04 09:50:00,50.77,50.88,50.76,50.88,4600.0,48.5103,48.6155,48.5008,48.6155,4600.0
2015-05-04 10:00:00,50.85,50.9,50.76,50.76,11000.0,48.5868,48.6346,48.5008,48.5008,11000.0
2015-05-04 10:10:00,50.75,50.75,50.63,50.63,7000.0,48.4912,48.4912,48.3766,48.3766,7000.0
2015-05-04 10:20:00,50.68,50.78,50.67,50.73,17000.0,48.4244,48.5199,48.4148,48.4721,17000.0
2015-05-04 10:30:00,50.76,50.8,50.66,50.7,8000.0,48.5008,48.539,48.4052,48.4435,8000.0
2015-05-04 10:40:00,50.7,50.7,50.6,50.62,9000.0,48.4435,48.4435,48.3479,48.367,9000.0
2015-05-04 10:50:00,50.61,50.63,50.56,50.6,3400.0,48.3575,48.3766,48.3097,48.3479,3400.0
2015-05-04 11:00:00,50.6,50.65,50.57,50.63,11200.0,48.3479,48.3957,48.3192,48.3766,11200.0
2015-05-04 11:10:00,50.59,50.67,50.55,50.55,18600.0,48.3384,48.4148,48.3001,48.3001,18600.0
2015-05-04 11:20:00,50.56,50.58,50.51,50.56,8600.0,48.3097,48.3288,48.2619,48.3097,8600.0
2015-05-04 11:30:00,50.54,50.56,50.49,50.56,4600.0,48.2906,48.3097,48.2428,48.3097,4600.0
2015-05-04 11:40:00,50.56,50.6,50.52,50.59,5400.0,48.3097,48.3479,48.2715,48.3384,5400.0
2015-05-04 11:50:00,50.58,50.61,50.52,50.6,9200.0,48.3288,48.3575,48.2715,48.3479,9200.0
2015-05-04 12:00:00,50.63,50.67,50.58,50.58,10200.0,48.3766,48.4148,48.3288,48.3288,10200.0
2015-05-04 12:10:00,50.58,50.65,50.57,50.6,25400.0,48.3288,48.3957,48.3192,48.3479,25400.0
2015-05-04 12:20:00,50.6,50.65,50.56,50.63,5800.0,48.3479,48.3957,48.3097,48.3766,5800.0
2015-05-04 12:30:00,50.63,50.67,50.6,50.67,4600.0,48.3766,48.4148,48.3479,48.4148,4600.0
2015-05-04 12:40:00,50.65,50.68,50.64,50.66,5800.0,48.3957,48.4244,48.3861,48.4052,5800.0
2015-05-04 12:50:00,50.66,50.71,50.66,50.71,3000.0,48.4052,48.453,48.4052,48.453,3000.0
2015-05-04 13:00:00,50.7,50.74,50.56,50.59,10000.0,48.4435,48.4817,48.3097,48.3384,10000.0
2015-05-04 13:10:00,50.57,50.6,50.54,50.55,5600.0,48.3192,48.3479,48.2906,48.3001,5600.0
2015-05-04 13:20:00,50.58,50.59,50.52,50.55,9400.0,48.3288,48.3384,48.2715,48.3001,9400.0
2015-05-04 13:30:00,50.56,50.58,50.53,50.53,13600.0,48.3097,48.3288,48.281,48.281,13600.0
2015-05-04 13:40:00,50.55,50.6,50.53,50.6,6400.0,48.3001,48.3479,48.281,48.3479,6400.0
2015-05-04 13:50:00,50.61,50.63,50.59,50.63,3600.0,48.3575,48.3766,48.3384,48.3766,3600.0
2015-05-04 14:00:00,50.66,50.69,50.65,50.69,6200.0,48.4052,48.4339,48.3957,48.4339,6200.0
2015-05-04 14:10:00,50.7,50.72,50.64,50.69,7200.0,48.4435,48.4626,48.3861,48.4339,7200.0
2015-05-04 14:20:00,50.66,50.7,50.64,50.69,9600.0,48.4052,48.4435,48.3861,48.4339,9600.0
2015-05-04 14:30:00,50.7,50.76,50.68,50.74,11000.0,48.4435,48.5008,48.4244,48.4817,11000.0
2015-05-04 14:40:00,50.76,50.77,50.7,50.7,7400.0,48.5008,48.5103,48.4435,48.4435,7400.0
2015-05-04 14:50:00,50.7,50.72,50.68,50.68,4600.0,48.4435,48.4626,48.4244,48.4244,4600.0
2015-05-04 15:00:00,50.68,50.68,50.59,50.59,15000.0,48.4244,48.4244,48.3384,48.3384,15000.0
2015-05-04 15:10:00,50.58,50.6,50.54,50.56,13400.0,48.3288,48.3479,48.2906,48.3097,13400.0
2015-05-04 15:20:00,50.58,50.58,50.52,50.54,16400.0,48.3288,48.3288,48.2715,48.2906,16400.0
2015-05-04 15:30:00,50.54,50.55,50.49,50.51,18800.0,48.2906,48.3001,48.2428,48.2619,18800.0
2015-05-04 15:40:00,50.52,50.52,50.44,50.44,49400.0,48.2715,48.2715,48.195,48.195,49400.0
2015-05-04 15:50:00,50.44,50.49,50.41,50.46,102400.0,48.195,48.2428,48.1664,48.2141,102400.0
2015-05-05 09:30:00,50.2,50.57,50.14,50.48,23800.0,47.9657,48.3192,47.9084,48.2333,23800.0
2015-05-05 09:40:00,50.37,50.57,50.35,50.56,24000.0,48.1282,48.3192,48.109,48.3097,24000.0
2015-05-05 09:50:00,50.5,50.58,50.42,50.44,16200.0,48.2524,48.3288,48.1759,48.195,16200.0
2015-05-05 10:00:00,50.43,50.51,50.29,50.47,27200.0,48.1855,48.2619,48.0517,48.2237,27200.0
2015-05-05 10:10:00,50.46,50.48,50.31,50.31,12800.0,48.2141,48.2333,48.0708,48.0708,12800.0
2015-05-05 10:20:00,50.35,50.52,50.33,50.49,9400.0,48.109,48.2715,48.0899,48.2428,9400.0
2015-05-05 10:30:00,50.46,50.49,50.35,50.37,30400.0,48.2141,48.2428,48.109,48.1282,30400.0
2015-05-05 10:40:00,50.34,50.46,50.3,50.42,7200.0,48.0995,48.2141,48.0613,48.1759,7200.0
2015-05-05 10:50:00,50.43,50.43,50.33,50.33,6600.0,48.1855,48.1855,48.0899,48.0899,6600.0
2015-05-05 11:00:00,50.33,50.33,50.16,50.17,12200.0,48.0899,48.0899,47.9275,47.9371,12200.0
2015-05-05 11:10:00,50.2,50.3,50.15,50.3,34800.0,47.9657,48.0613,47.9179,48.0613,34800.0
2015-05-05 11:20:00,50.3,50.37,50.26,50.33,44800.0,48.0613,48.1282,48.023,48.0899,44800.0
2015-05-05 11:30:00,50.3,50.38,50.29,50.35,22200.0,48.0613,48.1377,48.0517,48.109,22200.0
2015-05-05 11:40:00,50.38,50.44,50.38,50.43,5400.0,48.1377,48.195,48.1377,48.1855,5400.0
2015-05-05 11:50:00,50.42,50.42,50.32,50.4,31600.0,48.1759,48.1759,48.0804,48.1568,31600.0
2015-05-05 12:00:00,50.44,50.44,50.41,50.41,5200.0,48.195,48.195,48.1664,48.1664,5200.0
2015-05-05 12:10:00,50.47,50.53,50.44,50.49,16800.0,48.2237,48.281,48.195,48.2428,16800.0
2015-05-05 12:20:00,50.54,50.56,50.52,50.52,6600.0,48.2906,48.3097,48.2715,48.2715,6600.0
2015-05-05 12:30:00,50.52,50.52,50.45,50.45,13000.0,48.2715,48.2715,48.2046,48.2046,13000.0
2015-05-05 12:40:00,50.45,50.48,50.35,50.44,15400.0,48.2046,48.2333,48.109,48.195,15400.0
2015-05-05 12:50:00,50.44,50.44,50.36,50.36,16800.0,48.195,48.195,48.1186,48.1186,16800.0
2015-05-05 13:00:00,50.34,50.35,50.26,50.28,11800.0,48.0995,48.109,48.023,48.0422,11800.0
2015-05-05 13:10:00,50.26,50.32,50.16,50.18,14800.0,48.023,48.0804,47.9275,47.9466,14800.0
2015-05-05 13:20:00,50.16,50.23,50.13,50.19,14000.0,47.9275,47.9944,47.8988,47.9562,14000.0
2015-05-05 13:30:00,50.2,50.24,50.17,50.22,12400.0,47.9657,48.0039,47.9371,47.9848,12400.0
2015-05-05 13:40:00,50.21,50.26,50.18,50.19,12400.0,47.9753,48.023,47.9466,47.9562,12400.0
2015-05-05 13:50:00,50.24,50.28,50.19,50.25,9000.0,48.0039,48.0422,47.9562,48.0135,9000.0
2015-05-05 14:00:00,50.23,50.31,50.17,50.26,15400.0,47.9944,48.0708,47.9371,48.023,15400.0
2015-05-05 14:10:00,50.29,50.33,50.2,50.33,26600.0,48.0517,48.0899,47.9657,48.0899,26600.0
2015-05-05 14:20:00,50.33,50.38,50.25,50.25,27800.0,48.0899,48.1377,48.0135,48.0135,27800.0
2015-05-05 14:30:00,50.24,50.37,50.23,50.37,14800.0,48.0039,48.1282,47.9944,48.1282,14800.0
2015-05-05 14:40:00,50.36,50.41,50.33,50.37,61200.0,48.1186,48.1664,48.0899,48.1282,61200.0
2015-05-05 14:50:00,50.38,50.48,50.37,50.48,27000.0,48.1377,48.2333,48.1282,48.2333,27000.0
2015-05-05 15:00:00,50.48,50.49,50.42,50.46,26200.0,48.2333,48.2428,48.1759,48.2141,26200.0
2015-05-05 15:10:00,50.46,50.6,50.45,50.6,19200.0,48.2141,48.3479,48.2046,48.3479,19200.0
2015-05-05 15:20:00,50.57,50.58,50.45,50.5,42600.0,48.3192,48.3288,48.2046,48.2524,42600.0
2015-05-05 15:30:00,50.5,50.69,50.5,50.66,31600.0,48.2524,48.4339,48.2524,48.4052,31600.0
2015-05-05 15:40:00,50.65,50.65,50.51,50.51,46400.0,48.3957,48.3957,48.2619,48.2619,46400.0
2015-05-05 15:50:00,50.51,50.57,50.49,50.53,87800.0,48.2619,48.3192,48.2428,48.281,87800.0
2015-05-06 09:30:00,50.77,50.82,50.54,50.54,11800.0,48.5103,48.5581,48.2906,48.2906,11800.0
2015-05-06 09:40:00,50.48,50.58,50.48,50.56,6400.0,48.2333,48.3288,48.2333,48.3097,6400.0
2015-05-06 09:50:00,50.56,50.7,50.54,50.65,11200.0,48.3097,48.4435,48.2906,48.3957,11200.0
2015-05-06 10:00:00,50.63,50.74,50.56,50.56,20800.0,48.3766,48.4817,48.3097,48.3097,20800.0
2015-05-06 10:10:00,50.56,50.63,50.55,50.61,17000.0,48.3097,48.3766,48.3001,48.3575,17000.0
2015-05-06 10:20:00,50.64,50.64,50.58,50.64,9400.0,48.3861,48.3861,48.3288,48.3861,9400.0
2015-05-06 10:30:00,50.72,50.74,50.61,50.63,30200.0,48.4626,48.4817,48.3575,48.3766,30200.0
2015-05-06 10:40:00,50.65,50.85,50.62,50.76,15600.0,48.3957,48.5868,48.367,48.5008,15600.0
2015-05-06 10:50:00,50.77,50.85,50.76,50.8,14000.0,48.5103,48.5868,48.5008,48.539,14000.0
2015-05-06 11:00:00,50.87,50.92,50.79,50.8,13200.0,48.6059,48.6537,48.5295,48.539,13200.0
2015-05-06 11:10:00,50.76,50.77,50.68,50.7,5000.0,48.5008,48.5103,48.4244,48.4435,5000.0
2015-05-06 11:20:00,50.72,50.82,50.72,50.74,14400.0,48.4626,48.5581,48.4626,48.4817,14400.0
2015-05-06 11:30:00,50.74,50.85,50.74,50.81,25200.0,48.4817,48.5868,48.4817,48.5486,25200.0
2015-05-06 11:40:00,50.83,50.91,50.82,50.86,23600.0,48.5677,48.6441,48.5581,48.5963,23600.0
2015-05-06 11:50:00,50.84,50.89,50.79,50.8,22000.0,48.5772,48.625,48.5295,48.539,22000.0
2015-05-06 12:00:00,50.77,50.83,50.73,50.73,9400.0,48.5103,48.5677,48.4721,48.4721,9400.0
2015-05-06 12:10:00,50.73,50.83,50.72,50.75,20800.0,48.4721,48.5677,48.4626,48.4912,20800.0
2015-05-06 12:20:00,50.77,50.86,50.76,50.83,10600.0,48.5103,48.5963,48.5008,48.5677,10600.0
2015-05-06 12:30:00,50.83,50.87,50.79,50.87,14000.0,48.5677,48.6059,48.5295,48.6059,14000.0
2015-05-06 12:40:00,50.87,50.95,50.84,50.93,17600.0,48.6059,48.6823,48.5772,48.6632,17600.0
2015-05-06 12:50:00,50.92,50.92,50.82,50.88,7400.0,48.6537,48.6537,48.5581,48.6155,7400.0
2015-05-06 13:00:00,50.85,50.89,50.81,50.87,17000.0,48.5868,48.625,48.5486,48.6059,17000.0
2015-05-06 13:10:00,50.87,50.94,50.85,50.88,208000.0,48.6059,48.6728,48.5868,48.6155,208000.0
2015-05-06 13:20:00,50.87,50.92,50.86,50.9,22200.0,48.6059,48.6537,48.5963,48.6346,22200.0
2015-05-06 13:30:00,50.89,50.92,50.85,50.9,17000.0,48.625,48.6537,48.5868,48.6346,17000.0
2015-05-06 13:40:00,50.9,50.91,50.85,50.88,19200.0,48.6346,48.6441,48.5868,48.6155,19200.0
2015-05-06 13:50:00,50.88,50.91,50.81,50.83,10000.0,48.6155,48.6441,48.5486,48.5677,10000.0
2015-05-06 14:00:00,50.82,50.86,50.75,50.77,7200.0,48.5581,48.5963,48.4912,48.5103,7200.0
2015-05-06 14:10:00,50.74,50.74,50.63,50.73,10600.0,48.4817,48.4817,48.3766,48.4721,10600.0
2015-05-06 14:20:00,50.69,50.77,50.66,50.76,11600.0,48.4339,48.5103,48.4052,48.5008,11600.0
2015-05-06 14:30:00,50.72,50.72,50.6,50.6,5200.0,48.4626,48.4626,48.3479,48.3479,5200.0
2015-05-06 14:40:00,50.58,50.61,50.54,50.59,13400.0,48.3288,48.3575,48.2906,48.3384,13400.0
2015-05-06 14:50:00,50.58,50.62,50.55,50.6,7600.0,48.3288,48.367,48.3001,48.3479,7600.0
2015-05-06 15:00:00,50.6,50.67,50.6,50.64,18000.0,48.3479,48.4148,48.3479,48.3861,18000.0
2015-05-06 15:10:00,50.65,50.65,50.54,50.56,14400.0,48.3957,48.3957,48.2906,48.3097,14400.0
2015-05-06 15:20:00,50.56,50.63,50.55,50.63,14800.0,48.3097,48.3766,48.3001,48.3766,14800.0
2015-05-06 15:30:00,50.63,50.67,50.6,50.65,21400.0,48.3766,48.4148,48.3479,48.3957,21400.0
2015-05-06 15:40:00,50.65,50.66,50.6,50.65,30600.0,48.3957,48.4052,48.3479,48.3957,30600.0
2015-05-06 15:50:00,50.63,50.67,50.6,50.65,116400.0,48.3766,48.4148,48.3479,48.3957,116400.0
2015-05-07 09:30:00,50.53,50.67,50.32,50.67,10200.0,48.281,48.4148,48.0804,48.4148,10200.0
2015-05-07 09:40:00,50.7,50.85,50.68,50.72,22400.0,48.4435,48.5868,48.4244,48.4626,22400.0
2015-05-07 09:50:00,50.77,50.77,50.58,50.6,59000.0,48.5103,48.5103,48.3288,48.3479,59000.0
2015-05-07 10:00:00,50.66,50.72,50.49,50.58,13800.0,48.4052,48.4626,48.2428,48.3288,13800.0
2015-05-07 10:10:00,50.62,50.69,50.62,50.69,5000.0,48.367,48.4339,48.367,48.4339,5000.0
2015-05-07 10:20:00,50.65,50.71,50.6,50.66,4200.0,48.3957,48.453,48.3479,48.4052,4200.0
2015-05-07 10:30:00,50.69,50.69,50.58,50.64,26800.0,48.4339,48.4339,48.3288,48.3861,26800.0
2015-05-07 10:40:00,50.63,50.81,50.63,50.75,10200.0,48.3766,48.5486,48.3766,48.4912,10200.0
2015-05-07 10:50:00,50.76,50.78,50.68,50.72,17000.0,48.5008,48.5199,48.4244,48.4626,17000.0
2015-05-07 11:00:00,50.71,50.77,50.68,50.69,21400.0,48.453,48.5103,48.4244,48.4339,21400.0
2015-05-07 11:10:00,50.72,50.72,50.67,50.69,12400.0,48.4626,48.4626,48.4148,48.4339,12400.0
2015-05-07 11:20:00,50.68,50.76,50.68,50.71,20400.0,48.4244,48.5008,48.4244,48.453,20400.0
2015-05-07 11:30:00,50.71,50.77,50.67,50.7,18800.0,48.453,48.5103,48.4148,48.4435,18800.0
2015-05-07 11:40:00,50.7,50.76,50.68,50.73,16000.0,48.4435,48.5008,48.4244,48.4721,16000.0
2015-05-07 11:50:00,50.71,50.73,50.66,50.66,21400.0,48.453,48.4721,48.4052,48.4052,21400.0
2015-05-07 12:00:00,50.67,50.71,50.67,50.69,5000.0,48.4148,48.453,48.4148,48.4339,5000.0
2015-05-07 12:10:00,50.66,50.75,50.66,50.73,10800.0,48.4052,48.4912,48.4052,48.4721,10800.0
2015-05-07 12:20:00,50.73,50.74,50.7,50.72,7000.0,48.4721,48.4817,48.4435,48.4626,7000.0
2015-05-07 12:30:00,50.73,50.8,50.72,50.77,8200.0,48.4721,48.539,48.4626,48.5103,8200.0
2015-05-07 12:40:00,50.79,50.84,50.75,50.75,11200.0,48.5295,48.5772,48.4912,48.4912,11200.0
2015-05-07 12:50:00,50.75,50.78,50.72,50.74,13600.0,48.4912,48.5199,48.4626,48.4817,13600.0
2015-05-07 13:00:00,50.73,50.8,50.73,50.76,16600.0,48.4721,48.539,48.4721,48.5008,16600.0
2015-05-07 13:10:00,50.75,50.76,50.69,50.7,8400.0,48.4912,48.5008,48.4339,48.4435,8400.0
2015-05-07 13:20:00,50.68,50.69,50.63,50.66,5000.0,48.4244,48.4339,48.3766,48.4052,5000.0
2015-05-07 13:30:00,50.68,50.7,50.68,50.7,12400.0,48.4244,48.4435,48.4244,48.4435,12400.0
2015-05-07 13:40:00,50.7,50.74,50.68,50.69,19800.0,48.4435,48.4817,48.4244,48.4339,19800.0
2015-05-07 13:50:00,50.69,50.7,50.67,50.69,14000.0,48.4339,48.4435,48.4148,48.4339,14000.0
2015-05-07 14:00:00,50.7,50.73,50.68,50.71,14000.0,48.4435,48.4721,48.4244,48.453,14000.0
2015-05-07 14:10:00,50.7,50.77,50.69,50.74,24400.0,48.4435,48.5103,48.4339,48.4817,24400.0
2015-05-07 14:20:00,50.75,50.79,50.74,50.75,19400.0,48.4912,48.5295,48.4817,48.4912,19400.0
2015-05-07 14:30:00,50.75,50.76,50.7,50.72,17600.0,48.4912,48.5008,48.4435,48.4626,17600.0
2015-05-07 14:40:00,50.72,50.72,50.68,50.69,12800.0,48.4626,48.4626,48.4244,48.4339,12800.0
2015-05-07 14:50:00,50.66,50.71,50.66,50.7,9800.0,48.4052,48.453,48.4052,48.4435,9800.0
2015-05-07 15:00:00,50.71,50.78,50.7,50.77,15800.0,48.453,48.5199,48.4435,48.5103,15800.0
2015-05-07 15:10:00,50.79,50.79,50.67,50.69,35400.0,48.5295,48.5295,48.4148,48.4339,35400.0
2015-05-07 15:20:00,50.69,50.73,50.68,50.71,14600.0,48.4339,48.4721,48.4244,48.453,14600.0
2015-05-07 15:30:00,50.71,50.75,50.69,50.72,148800.0,48.453,48.4912,48.4339,48.4626,148800.0
2015-05-07 15:40:00,50.7,50.74,50.64,50.66,32200.0,48.4435,48.4817,48.3861,48.4052,32200.0
2015-05-07 15:50:00,50.66,50.71,50.63,50.67,96800.0,48.4052,48.453,48.3766,48.4148,96800.0
2015-05-08 09:30:00,51.29,51.29,50.77,51.0,30800.0,49.0072,49.0072,48.5103,48.7301,30800.0
2015-05-08 09:40:00,51.01,51.19,51.01,51.06,19400.0,48.7397,48.9117,48.7397,48.7874,19400.0
2015-05-08 09:50:00,51.09,51.09,50.89,50.9,32000.0,48.8161,48.8161,48.625,48.6346,32000.0
2015-05-08 10:00:00,50.91,50.98,50.87,50.92,57200.0,48.6441,48.711,48.6059,48.6537,57200.0
2015-05-08 10:10:00,50.9,50.96,50.86,50.95,28800.0,48.6346,48.6919,48.5963,48.6823,28800.0
2015-05-08 10:20:00,50.96,51.0,50.93,50.98,14400.0,48.6919,48.7301,48.6632,48.711,14400.0
2015-05-08 10:30:00,50.98,51.06,50.95,50.96,22200.0,48.711,48.7874,48.6823,48.6919,22200.0
2015-05-08 10:40:00,50.95,51.02,50.94,50.94,19400.0,48.6823,48.7492,48.6728,48.6728,19400.0
2015-05-08 10:50:00,50.97,50.97,50.9,50.93,10200.0,48.7014,48.7014,48.6346,48.6632,10200.0
2015-05-08 11:00:00,50.93,50.97,50.88,50.94,28800.0,48.6632,48.7014,48.6155,48.6728,28800.0
2015-05-08 11:10:00,50.96,50.97,50.9,50.94,16600.0,48.6919,48.7014,48.6346,48.6728,16600.0
2015-05-08 11:20:00,50.94,50.96,50.9,50.91,20400.0,48.6728,48.6919,48.6346,48.6441,20400.0
2015-05-08 11:30:00,50.91,50.94,50.88,50.9,30400.0,48.6441,48.6728,48.6155,48.6346,30400.0
2015-05-08 11:40:00,50.91,50.95,50.89,50.95,13000.0,48.6441,48.6823,48.625,48.6823,13000.0
2015-05-08 11:50:00,50.96,50.98,50.88,50.93,20600.0,48.6919,48.711,48.6155,48.6632,20600.0
2015-05-08 12:00:00,50.92,50.95,50.88,50.88,5800.0,48.6537,48.6823,48.6155,48.6155,5800.0
2015-05-08 12:10:00,50.86,50.92,50.85,50.92,16200.0,48.5963,48.6537,48.5868,48.6537,16200.0
2015-05-08 12:20:00,50.91,50.98,50.88,50.97,71400.0,48.6441,48.711,48.6155,48.7014,71400.0
2015-05-08 12:30:00,50.99,51.0,50.96,50.98,26200.0,48.7206,48.7301,48.6919,48.711,26200.0
2015-05-08 12:40:00,50.98,51.0,50.95,50.97,20200.0,48.711,48.7301,48.6823,48.7014,20200.0
2015-05-08 12:50:00,50.98,50.98,50.9,50.92,38000.0,48.711,48.711,48.6346,48.6537,38000.0
2015-05-08 13:00:00,50.94,50.99,50.93,50.99,11000.0,48.6728,48.7206,48.6632,48.7206,11000.0
2015-05-08 13:10:00,50.98,51.0,50.93,50.99,17800.0,48.711,48.7301,48.6632,48.7206,17800.0
2015-05-08 13:20:00,51.0,51.0,50.96,50.99,23400.0,48.7301,48.7301,48.6919,48.7206,23400.0
2015-05-08 13:30:00,50.98,50.99,50.94,50.94,6200.0,48.711,48.7206,48.6728,48.6728,6200.0
2015-05-08 13:40:00,50.93,50.97,50.93,50.95,8200.0,48.6632,48.7014,48.6632,48.6823,8200.0
2015-05-08 13:50:00,50.93,50.97,50.93,50.97,10200.0,48.6632,48.7014,48.6632,48.7014,10200.0
2015-05-08 14:00:00,50.97,50.98,50.94,50.95,14200.0,48.7014,48.711,48.6728,48.6823,14200.0
2015-05-08 14:10:00,50.95,50.98,50.93,50.95,18200.0,48.6823,48.711,48.6632,48.6823,18200.0
2015-05-08 14:20:00,50.95,50.96,50.92,50.95,21800.0,48.6823,48.6919,48.6537,48.6823,21800.0
2015-05-08 14:30:00,50.95,50.97,50.93,50.96,29400.0,48.6823,48.7014,48.6632,48.6919,29400.0
2015-05-08 14:40:00,50.97,51.02,50.96,50.98,91000.0,48.7014,48.7492,48.6919,48.711,91000.0
2015-05-08 14:50:00,50.98,51.0,50.95,50.99,25800.0,48.711,48.7301,48.6823,48.7206,25800.0
2015-05-08 15:00:00,50.99,51.04,50.96,51.02,13200.0,48.7206,48.7683,48.6919,48.7492,13200.0
2015-05-08 15:10:00,51.04,51.04,50.99,51.0,22000.0,48.7683,48.7683,48.7206,48.7301,22000.0
2015-05-08 15:20:00,51.0,51.01,50.98,51.0,24200.0,48.7301,48.7397,48.711,48.7301,24200.0
2015-05-08 15:30:00,51.0,51.01,50.95,50.97,30400.0,48.7301,48.7397,48.6823,48.7014,30400.0
2015-05-08 15:40:00,50.97,51.01,50.96,50.98,31200.0,48.7014,48.7397,48.6919,48.711,31200.0
2015-05-08 15:50:00,50.98,51.02,50.93,50.94,106200.0,48.711,48.7492,48.6632,48.6728,106200.0
2015-05-11 09:30:00,51.01,51.08,50.76,50.98,8800.0,48.7397,48.8066,48.5008,48.711,8800.0
2015-05-11 09:40:00,50.97,51.15,50.97,51.01,13600.0,48.7014,48.8734,48.7014,48.7397,13600.0
2015-05-11 09:50:00,51.01,51.16,50.98,51.08,14400.0,48.7397,48.883,48.711,48.8066,14400.0
2015-05-11 10:00:00,51.02,51.13,51.02,51.02,31600.0,48.7492,48.8543,48.7492,48.7492,31600.0
2015-05-11 10:10:00,51.02,51.1,51.01,51.07,20200.0,48.7492,48.8257,48.7397,48.797,20200.0
2015-05-11 10:20:00,51.08,51.1,51.03,51.04,14200.0,48.8066,48.8257,48.7588,48.7683,14200.0
2015-05-11 10:30:00,51.07,51.07,50.98,51.01,12800.0,48.797,48.797,48.711,48.7397,12800.0
2015-05-11 10:40:00,50.98,51.06,50.98,51.05,20600.0,48.711,48.7874,48.711,48.7779,20600.0
2015-05-11 10:50:00,51.07,51.14,51.06,51.12,12400.0,48.797,48.8639,48.7874,48.8448,12400.0
2015-05-11 11:00:00,51.12,51.17,51.1,51.15,7000.0,48.8448,48.8925,48.8257,48.8734,7000.0
2015-05-11 11:10:00,51.16,51.21,51.13,51.13,12000.0,48.883,48.9308,48.8543,48.8543,12000.0
2015-05-11 11:20:00,51.13,51.19,51.13,51.13,11000.0,48.8543,48.9117,48.8543,48.8543,11000.0
2015-05-11 11:30:00,51.13,51.16,51.13,51.13,7800.0,48.8543,48.883,48.8543,48.8543,7800.0
2015-05-11 11:40:00,51.16,51.2,51.13,51.14,9000.0,48.883,48.9212,48.8543,48.8639,9000.0
2015-05-11 11:50:00,51.14,51.22,51.13,51.2,12200.0,48.8639,48.9403,48.8543,48.9212,12200.0
2015-05-11 12:00:00,51.2,51.23,51.16,51.17,8200.0,48.9212,48.9499,48.883,48.8925,8200.0
2015-05-11 12:10:00,51.17,51.23,51.13,51.15,8600.0,48.8925,48.9499,48.8543,48.8734,8600.0
2015-05-11 12:20:00,51.13,51.16,51.1,51.16,3800.0,48.8543,48.883,48.8257,48.883,3800.0
2015-05-11 12:30:00,51.15,51.16,51.12,51.13,8400.0,48.8734,48.883,48.8448,48.8543,8400.0
2015-05-11 12:40:00,51.13,51.13,51.11,51.13,6000.0,48.8543,48.8543,48.8352,48.8543,6000.0
2015-05-11 12:50:00,51.16,51.18,51.16,51.18,3600.0,48.883,48.9021,48.883,48.9021,3600.0
2015-05-11 13:00:00,51.18,51.21,51.16,51.18,40000.0,48.9021,48.9308,48.883,48.9021,40000.0
2015-05-11 13:10:00,51.18,51.26,51.18,51.24,32200.0,48.9021,48.9785,48.9021,48.9594,32200.0
2015-05-11 13:20:00,51.27,51.29,51.24,51.26,85600.0,48.9881,49.0072,48.9594,48.9785,85600.0
2015-05-11 13:30:00,51.27,51.27,51.23,51.26,60400.0,48.9881,48.9881,48.9499,48.9785,60400.0
2015-05-11 13:40:00,51.26,51.26,51.23,51.24,3400.0,48.9785,48.9785,48.9499,48.9594,3400.0
2015-05-11 13:50:00,51.25,51.27,51.24,51.26,6800.0,48.969,48.9881,48.9594,48.9785,6800.0
2015-05-11 14:00:00,51.25,51.26,51.22,51.23,13200.0,48.969,48.9785,48.9403,48.9499,13200.0
2015-05-11 14:10:00,51.21,51.23,51.18,51.19,8200.0,48.9308,48.9499,48.9021,48.9117,8200.0
2015-05-11 14:20:00,51.21,51.22,51.21,51.21,3600.0,48.9308,48.9403,48.9308,48.9308,3600.0
2015-05-11 14:30:00,51.21,51.23,51.19,51.22,5000.0,48.9308,48.9499,48.9117,48.9403,5000.0
2015-05-11 14:40:00,51.22,51.22,51.18,51.2,9600.0,48.9403,48.9403,48.9021,48.9212,9600.0
2015-05-11 14:50:00,51.2,51.2,51.13,51.15,8600.0,48.9212,48.9212,48.8543,48.8734,8600.0
2015-05-11 15:00:00,51.14,51.16,51.1,51.16,10200.0,48.8639,48.883,48.8257,48.883,10200.0
2015-05-11 15:10:00,51.18,51.18,51.13,51.13,14000.0,48.9021,48.9021,48.8543,48.8543,14000.0
2015-05-11 15:20:00,51.1,51.13,51.08,51.12,22000.0,48.8257,48.8543,48.8066,48.8448,22000.0
2015-05-11 15:30:00,51.12,51.13,51.1,51.11,16200.0,48.8448,48.8543,48.8257,48.8352,16200.0
2015-05-11 15:40:00,51.12,51.14,51.01,51.02,29000.0,48.8448,48.8639,48.7397,48.7492,29000.0
2015-05-11 15:50:00,51.02,51.12,51.02,51.09,43600.0,48.7492,48.8448,48.7492,48.8161,43600.0
2015-05-12 09:30:00,50.74,50.88,50.56,50.62,12400.0,48.4817,48.6155,48.3097,48.367,12400.0
2015-05-12 09:40:00,50.62,50.66,50.42,50.52,21400.0,48.367,48.4052,48.1759,48.2715,21400.0
2015-05-12 09:50:00,50.51,50.74,50.51,50.57,8400.0,48.2619,48.4817,48.2619,48.3192,8400.0
2015-05-12 10:00:00,50.57,50.63,50.49,50.62,10800.0,48.3192,48.3766,48.2428,48.367,10800.0
2015-05-12 10:10:00,50.61,50.61,50.45,50.45,12000.0,48.3575,48.3575,48.2046,48.2046,12000.0
2015-05-12 10:20:00,50.45,50.61,50.45,50.55,8400.0,48.2046,48.3575,48.2046,48.3001,8400.0
2015-05-12 10:30:00,50.58,50.69,50.58,50.66,13200.0,48.3288,48.4339,48.3288,48.4052,13200.0
2015-05-12 10:40:00,50.66,50.73,50.63,50.63,25400.0,48.4052,48.4721,48.3766,48.3766,25400.0
2015-05-12 10:50:00,50.63,50.65,50.56,50.57,12800.0,48.3766,48.3957,48.3097,48.3192,12800.0
2015-05-12 11:00:00,50.57,50.7,50.57,50.63,26400.0,48.3192,48.4435,48.3192,48.3766,26400.0
2015-05-12 11:10:00,50.63,50.65,50.53,50.57,31200.0,48.3766,48.3957,48.281,48.3192,31200.0
2015-05-12 11:20:00,50.61,50.66,50.57,50.57,15000.0,48.3575,48.4052,48.3192,48.3192,15000.0
2015-05-12 11:30:00,50.58,50.59,50.54,50.54,9600.0,48.3288,48.3384,48.2906,48.2906,9600.0
2015-05-12 11:40:00,50.56,50.59,50.54,50.56,13000.0,48.3097,48.3384,48.2906,48.3097,13000.0
2015-05-12 11:50:00,50.59,50.59,50.57,50.57,15000.0,48.3384,48.3384,48.3192,48.3192,15000.0
2015-05-12 12:00:00,50.56,50.56,50.52,50.52,7600.0,48.3097,48.3097,48.2715,48.2715,7600.0
2015-05-12 12:10:00,50.53,50.55,50.52,50.52,8000.0,48.281,48.3001,48.2715,48.2715,8000.0
2015-05-12 12:20:00,50.54,50.55,50.49,50.5,13800.0,48.2906,48.3001,48.2428,48.2524,13800.0
2015-05-12 12:30:00,50.5,50.53,50.49,50.52,18600.0,48.2524,48.281,48.2428,48.2715,18600.0
2015-05-12 12:40:00,50.52,50.52,50.48,50.51,10400.0,48.2715,48.2715,48.2333,48.2619,10400.0
2015-05-12 12:50:00,50.51,50.53,50.49,50.5,13000.0,48.2619,48.281,48.2428,48.2524,13000.0
2015-05-12 13:00:00,50.51,50.58,50.49,50.56,14800.0,48.2619,48.3288,48.2428,48.3097,14800.0
2015-05-12 13:10:00,50.58,50.65,50.55,50.6,24800.0,48.3288,48.3957,48.3001,48.3479,24800.0
2015-05-12 13:20:00,50.6,50.67,50.6,50.6,19800.0,48.3479,48.4148,48.3479,48.3479,19800.0
2015-05-12 13:30:00,50.6,50.63,50.6,50.63,7400.0,48.3479,48.3766,48.3479,48.3766,7400.0
2015-05-12 13:40:00,50.63,50.68,50.61,50.68,12000.0,48.3766,48.4244,48.3575,48.4244,12000.0
2015-05-12 13:50:00,50.68,50.76,50.68,50.74,18600.0,48.4244,48.5008,48.4244,48.4817,18600.0
2015-05-12 14:00:00,50.72,50.74,50.69,50.71,22000.0,48.4626,48.4817,48.4339,48.453,22000.0
2015-05-12 14:10:00,50.73,50.78,50.72,50.72,15600.0,48.4721,48.5199,48.4626,48.4626,15600.0
2015-05-12 14:20:00,50.73,50.84,50.73,50.84,17800.0,48.4721,48.5772,48.4721,48.5772,17800.0
2015-05-12 14:30:00,50.84,50.89,50.81,50.88,75800.0,48.5772,48.625,48.5486,48.6155,75800.0
2015-05-12 14:40:00,50.85,50.92,50.85,50.9,19400.0,48.5868,48.6537,48.5868,48.6346,19400.0
2015-05-12 14:50:00,50.9,50.92,50.84,50.84,22200.0,48.6346,48.6537,48.5772,48.5772,22200.0
2015-05-12 15:00:00,50.83,50.87,50.8,50.85,14600.0,48.5677,48.6059,48.539,48.5868,14600.0
2015-05-12 15:10:00,50.85,50.89,50.79,50.8,23400.0,48.5868,48.625,48.5295,48.539,23400.0
2015-05-12 15:20:00,50.8,50.86,50.8,50.83,18800.0,48.539,48.5963,48.539,48.5677,18800.0
2015-05-12 15:30:00,50.85,50.85,50.79,50.85,34000.0,48.5868,48.5868,48.5295,48.5868,34000.0
2015-05-12 15:40:00,50.85,50.85,50.79,50.8,29600.0,48.5868,48.5868,48.5295,48.539,29600.0
2015-05-12 15:50:00,50.8,50.8,50.7,50.74,77200.0,48.539,48.539,48.4435,48.4817,77200.0
2015-05-13 09:30:00,50.72,50.94,50.71,50.88,10400.0,48.472,48.6823,48.4625,48.6249,10400.0
2015-05-13 09:40:00,50.88,50.88,50.83,50.83,6800.0,48.6249,48.6249,48.5771,48.5771,6800.0
2015-05-13 09:50:00,50.88,50.89,50.74,50.74,74800.0,48.6249,48.6345,48.4911,48.4911,74800.0
2015-05-13 10:00:00,50.73,50.86,50.68,50.86,220200.0,48.4816,48.6058,48.4338,48.6058,220200.0
2015-05-13 10:10:00,50.9,50.92,50.84,50.84,16000.0,48.644,48.6631,48.5867,48.5867,16000.0
2015-05-13 10:20:00,50.84,50.89,50.84,50.88,2400.0,48.5867,48.6345,48.5867,48.6249,2400.0
2015-05-13 10:30:00,50.88,50.91,50.83,50.86,4200.0,48.6249,48.6536,48.5771,48.6058,4200.0
2015-05-13 10:40:00,50.85,50.85,50.78,50.8,10800.0,48.5962,48.5962,48.5293,48.5485,10800.0
2015-05-13 10:50:00,50.79,50.81,50.73,50.73,5000.0,48.5389,48.558,48.4816,48.4816,5000.0
2015-05-13 11:00:00,50.7,50.7,50.67,50.68,6600.0,48.4529,48.4529,48.4242,48.4338,6600.0
2015-05-13 11:10:00,50.72,50.92,50.66,50.92,62200.0,48.472,48.6631,48.4147,48.6631,62200.0
2015-05-13 11:20:00,50.88,50.94,50.86,50.91,11200.0,48.6249,48.6823,48.6058,48.6536,11200.0
2015-05-13 11:30:00,50.89,50.98,50.88,50.92,15400.0,48.6345,48.7205,48.6249,48.6631,15400.0
2015-05-13 11:40:00,50.9,50.98,50.9,50.92,9800.0,48.644,48.7205,48.644,48.6631,9800.0
2015-05-13 11:50:00,50.9,50.98,50.9,50.94,13600.0,48.644,48.7205,48.644,48.6823,13600.0
2015-05-13 12:00:00,50.94,51.0,50.94,50.98,14800.0,48.6823,48.7396,48.6823,48.7205,14800.0
2015-05-13 12:10:00,50.99,51.04,50.99,51.02,4400.0,48.73,48.7778,48.73,48.7587,4400.0
2015-05-13 12:20:00,51.02,51.02,50.94,50.99,20800.0,48.7587,48.7587,48.6823,48.73,20800.0
2015-05-13 12:30:00,50.99,51.08,50.99,51.08,10600.0,48.73,48.8161,48.73,48.8161,10600.0
2015-05-13 12:40:00,51.09,51.12,51.07,51.12,3600.0,48.8256,48.8543,48.8065,48.8543,3600.0
2015-05-13 12:50:00,51.13,51.17,51.1,51.11,19200.0,48.8638,48.9021,48.8352,48.8447,19200.0
2015-05-13 13:00:00,51.1,51.22,51.1,51.21,3800.0,48.8352,48.9498,48.8352,48.9403,3800.0
2015-05-13 13:10:00,51.2,51.26,51.2,51.24,3400.0,48.9307,48.9881,48.9307,48.969,3400.0
2015-05-13 13:20:00,51.23,51.25,51.21,51.24,4200.0,48.9594,48.9785,48.9403,48.969,4200.0
2015-05-13 13:30:00,51.27,51.28,51.23,51.27,7400.0,48.9976,49.0072,48.9594,48.9976,7400.0
2015-05-13 13:40:00,51.29,51.32,51.26,51.27,6600.0,49.0167,49.0454,48.9881,48.9976,6600.0
2015-05-13 13:50:00,51.27,51.3,51.26,51.28,3800.0,48.9976,49.0263,48.9881,49.0072,3800.0
2015-05-13 14:00:00,51.28,51.33,51.27,51.33,24600.0,49.0072,49.055,48.9976,49.055,24600.0
2015-05-13 14:10:00,51.32,51.32,51.27,51.28,10600.0,49.0454,49.0454,48.9976,49.0072,10600.0
2015-05-13 14:20:00,51.27,51.35,51.27,51.35,17200.0,48.9976,49.0741,48.9976,49.0741,17200.0
2015-05-13 14:30:00,51.34,51.34,51.3,51.33,8600.0,49.0645,49.0645,49.0263,49.055,8600.0
2015-05-13 14:40:00,51.32,51.35,51.31,51.35,5200.0,49.0454,49.0741,49.0359,49.0741,5200.0
2015-05-13 14:50:00,51.34,51.34,51.23,51.27,21400.0,49.0645,49.0645,48.9594,48.9976,21400.0
2015-05-13 15:00:00,51.29,51.37,51.29,51.35,9800.0,49.0167,49.0932,49.0167,49.0741,9800.0
2015-05-13 15:10:00,51.35,51.37,51.31,51.34,20400.0,49.0741,49.0932,49.0359,49.0645,20400.0
2015-05-13 15:20:00,51.33,51.37,51.32,51.33,23600.0,49.055,49.0932,49.0454,49.055,23600.0
2015-05-13 15:30:00,51.32,51.35,51.31,51.34,24600.0,49.0454,49.0741,49.0359,49.0645,24600.0
2015-05-13 15:40:00,51.33,51.38,51.33,51.36,55400.0,49.055,49.1028,49.055,49.0836,55400.0
2015-05-13 15:50:00,51.35,51.38,51.33,51.36,69000.0,49.0741,49.1028,49.055,49.0836,69000.0
2015-05-14 09:30:00,51.89,51.95,51.63,51.71,16400.0,49.5902,49.6475,49.3417,49.4181,16400.0
2015-05-14 09:40:00,51.71,51.79,51.63,51.63,23800.0,49.4181,49.4946,49.3417,49.3417,23800.0
2015-05-14 09:50:00,51.63,51.71,51.63,51.67,12600.0,49.3417,49.4181,49.3417,49.3799,12600.0
2015-05-14 10:00:00,51.67,51.72,51.6,51.7,26200.0,49.3799,49.4277,49.313,49.4086,26200.0
2015-05-14 10:10:00,51.73,51.88,51.7,51.88,30600.0,49.4372,49.5806,49.4086,49.5806,30600.0
2015-05-14 10:20:00,51.91,51.96,51.87,51.93,19200.0,49.6093,49.657,49.571,49.6284,19200.0
2015-05-14 10:30:00,51.95,52.06,51.95,52.02,19000.0,49.6475,49.7526,49.6475,49.7144,19000.0
2015-05-14 10:40:00,52.03,52.16,52.01,52.14,32400.0,49.7239,49.8482,49.7048,49.8291,32400.0
2015-05-14 10:50:00,52.14,52.14,52.1,52.13,12400.0,49.8291,49.8291,49.7908,49.8195,12400.0
2015-05-14 11:00:00,52.12,52.24,52.12,52.23,33600.0,49.81,49.9246,49.81,49.9151,33600.0
2015-05-14 11:10:00,52.23,52.23,52.08,52.1,16000.0,49.9151,49.9151,49.7717,49.7908,16000.0
2015-05-14 11:20:00,52.09,52.17,52.08,52.16,25000.0,49.7813,49.8577,49.7717,49.8482,25000.0
2015-05-14 11:30:00,52.17,52.23,52.13,52.18,19200.0,49.8577,49.9151,49.8195,49.8673,19200.0
2015-05-14 11:40:00,52.18,52.18,52.1,52.13,11000.0,49.8673,49.8673,49.7908,49.8195,11000.0
2015-05-14 11:50:00,52.14,52.27,52.13,52.27,53800.0,49.8291,49.9533,49.8195,49.9533,53800.0
2015-05-14 12:00:00,52.27,52.27,52.22,52.22,10800.0,49.9533,49.9533,49.9055,49.9055,10800.0
2015-05-14 12:10:00,52.21,52.23,52.09,52.17,37200.0,49.896,49.9151,49.7813,49.8577,37200.0
2015-05-14 12:20:00,52.2,52.23,52.17,52.18,12600.0,49.8864,49.9151,49.8577,49.8673,12600.0
2015-05-14 12:30:00,52.18,52.24,52.17,52.21,15000.0,49.8673,49.9246,49.8577,49.896,15000.0
2015-05-14 12:40:00,52.21,52.21,52.19,52.2,9600.0,49.896,49.896,49.8769,49.8864,9600.0
2015-05-14 12:50:00,52.21,52.26,52.21,52.25,23400.0,49.896,49.9438,49.896,49.9342,23400.0
2015-05-14 13:00:00,52.25,52.3,52.24,52.29,39000.0,49.9342,49.982,49.9246,49.9724,39000.0
2015-05-14 13:10:00,52.28,52.37,52.25,52.37,66200.0,49.9629,50.0489,49.9342,50.0489,66200.0
2015-05-14 13:20:00,52.35,52.44,52.31,52.31,20800.0,50.0298,50.1158,49.9915,49.9915,20800.0
2015-05-14 13:30:00,52.31,52.38,52.27,52.38,83800.0,49.9915,50.0584,49.9533,50.0584,83800.0
2015-05-14 13:40:00,52.37,52.37,52.27,52.29,11400.0,50.0489,50.0489,49.9533,49.9724,11400.0
2015-05-14 13:50:00,52.28,52.3,52.25,52.29,12000.0,49.9629,49.982,49.9342,49.9724,12000.0
2015-05-14 14:00:00,52.3,52.35,52.29,52.3,22600.0,49.982,50.0298,49.9724,49.982,22600.0
2015-05-14 14:10:00,52.3,52.36,52.26,52.33,40800.0,49.982,50.0393,49.9438,50.0107,40800.0
2015-05-14 14:20:00,52.34,52.34,52.27,52.32,9600.0,50.0202,50.0202,49.9533,50.0011,9600.0
2015-05-14 14:30:00,52.32,52.38,52.3,52.32,36200.0,50.0011,50.0584,49.982,50.0011,36200.0
2015-05-14 14:40:00,52.34,52.34,52.27,52.27,5200.0,50.0202,50.0202,49.9533,49.9533,5200.0
2015-05-14 14:50:00,52.27,52.32,52.27,52.3,18600.0,49.9533,50.0011,49.9533,49.982,18600.0
2015-05-14 15:00:00,52.31,52.35,52.3,52.33,12800.0,49.9915,50.0298,49.982,50.0107,12800.0
2015-05-14 15:10:00,52.35,52.38,52.32,52.33,36000.0,50.0298,50.0584,50.0011,50.0107,36000.0
2015-05-14 15:20:00,52.34,52.35,52.27,52.33,56800.0,50.0202,50.0298,49.9533,50.0107,56800.0
2015-05-14 15:30:00,52.34,52.36,52.28,52.29,35800.0,50.0202,50.0393,49.9629,49.9724,35800.0
2015-05-14 15:40:00,52.3,52.32,52.26,52.27,42000.0,49.982,50.0011,49.9438,49.9533,42000.0
2015-05-14 15:50:00,52.28,52.33,52.27,52.29,181600.0,49.9629,50.0107,49.9533,49.9724,181600.0
2015-05-15 09:30:00,52.32,52.5,52.32,52.44,12000.0,50.0011,50.1731,50.0011,50.1158,12000.0
2015-05-15 09:40:00,52.38,52.42,52.22,52.42,13600.0,50.0584,50.0967,49.9055,50.0967,13600.0
2015-05-15 09:50:00,52.4,52.4,52.24,52.28,25200.0,50.0775,50.0775,49.9246,49.9629,25200.0
2015-05-15 10:00:00,52.26,52.35,52.21,52.33,42600.0,49.9438,50.0298,49.896,50.0107,42600.0
2015-05-15 10:10:00,52.33,52.45,52.32,52.37,16400.0,50.0107,50.1253,50.0011,50.0489,16400.0
2015-05-15 10:20:00,52.39,52.49,52.38,52.49,20200.0,50.068,50.1636,50.0584,50.1636,20200.0
2015-05-15 10:30:00,52.49,52.49,52.39,52.47,51600.0,50.1636,50.1636,50.068,50.1444,51600.0
2015-05-15 10:40:00,52.47,52.66,52.43,52.63,49400.0,50.1444,50.326,50.1062,50.2974,49400.0
2015-05-15 10:50:00,52.62,52.74,52.62,52.66,17600.0,50.2878,50.4025,50.2878,50.326,17600.0
2015-05-15 11:00:00,52.63,52.66,52.55,52.66,15800.0,50.2974,50.326,50.2209,50.326,15800.0
2015-05-15 11:10:00,52.67,52.67,52.55,52.55,7400.0,50.3356,50.3356,50.2209,50.2209,7400.0
2015-05-15 11:20:00,52.56,52.63,52.52,52.52,15600.0,50.2305,50.2974,50.1922,50.1922,15600.0
2015-05-15 11:30:00,52.52,52.53,52.48,52.5,37200.0,50.1922,50.2018,50.154,50.1731,37200.0
2015-05-15 11:40:00,52.5,52.5,52.43,52.43,26200.0,50.1731,50.1731,50.1062,50.1062,26200.0
2015-05-15 11:50:00,52.43,52.47,52.37,52.46,22200.0,50.1062,50.1444,50.0489,50.1349,22200.0
2015-05-15 12:00:00,52.46,52.46,52.38,52.4,8600.0,50.1349,50.1349,50.0584,50.0775,8600.0
2015-05-15 12:10:00,52.38,52.42,52.38,52.4,8200.0,50.0584,50.0967,50.0584,50.0775,8200.0
2015-05-15 12:20:00,52.4,52.52,52.39,52.51,11400.0,50.0775,50.1922,50.068,50.1827,11400.0
2015-05-15 12:30:00,52.49,52.49,52.38,52.38,19600.0,50.1636,50.1636,50.0584,50.0584,19600.0
2015-05-15 12:40:00,52.41,52.48,52.41,52.48,9200.0,50.0871,50.154,50.0871,50.154,9200.0
2015-05-15 12:50:00,52.48,52.51,52.47,52.48,5400.0,50.154,50.1827,50.1444,50.154,5400.0
2015-05-15 13:00:00,52.49,52.5,52.46,52.47,8000.0,50.1636,50.1731,50.1349,50.1444,8000.0
2015-05-15 13:10:00,52.46,52.46,52.39,52.42,12000.0,50.1349,50.1349,50.068,50.0967,12000.0
2015-05-15 13:20:00,52.42,52.43,52.33,52.33,25000.0,50.0967,50.1062,50.0107,50.0107,25000.0
2015-05-15 13:30:00,52.32,52.34,52.29,52.3,14000.0,50.0011,50.0202,49.9724,49.982,14000.0
2015-05-15 13:40:00,52.3,52.34,52.26,52.26,29400.0,49.982,50.0202,49.9438,49.9438,29400.0
2015-05-15 13:50:00,52.26,52.32,52.18,52.24,28800.0,49.9438,50.0011,49.8673,49.9246,28800.0
2015-05-15 14:00:00,52.24,52.24,52.12,52.15,56200.0,49.9246,49.9246,49.81,49.8386,56200.0
2015-05-15 14:10:00,52.15,52.17,52.13,52.13,5000.0,49.8386,49.8577,49.8195,49.8195,5000.0
2015-05-15 14:20:00,52.15,52.15,52.1,52.1,22000.0,49.8386,49.8386,49.7908,49.7908,22000.0
2015-05-15 14:30:00,52.1,52.17,52.09,52.14,42600.0,49.7908,49.8577,49.7813,49.8291,42600.0
2015-05-15 14:40:00,52.13,52.13,52.08,52.08,36200.0,49.8195,49.8195,49.7717,49.7717,36200.0
2015-05-15 14:50:00,52.07,52.1,52.01,52.01,56200.0,49.7622,49.7908,49.7048,49.7048,56200.0
2015-05-15 15:00:00,52.01,52.1,52.01,52.07,42800.0,49.7048,49.7908,49.7048,49.7622,42800.0
2015-05-15 15:10:00,52.07,52.09,52.04,52.05,38200.0,49.7622,49.7813,49.7335,49.7431,38200.0
2015-05-15 15:20:00,52.05,52.07,52.05,52.06,20800.0,49.7431,49.7622,49.7431,49.7526,20800.0
2015-05-15 15:30:00,52.06,52.12,52.05,52.08,31600.0,49.7526,49.81,49.7431,49.7717,31600.0
2015-05-15 15:40:00,52.08,52.1,52.01,52.02,96400.0,49.7717,49.7908,49.7048,49.7144,96400.0
2015-05-15 15:50:00,52.01,52.09,51.99,52.09,107800.0,49.7048,49.7813,49.6857,49.7813,107800.0
2015-05-18 09:30:00,51.97,52.17,51.97,52.17,4800.0,49.6666,49.8577,49.6666,49.8577,4800.0
2015-05-18 09:40:00,52.13,52.13,52.05,52.13,4600.0,49.8195,49.8195,49.7431,49.8195,4600.0
2015-05-18 09:50:00,52.14,52.21,52.08,52.13,12800.0,49.8291,49.896,49.7717,49.8195,12800.0
2015-05-18 10:00:00,52.2,52.2,52.07,52.14,51800.0,49.8864,49.8864,49.7622,49.8291,51800.0
2015-05-18 10:10:00,52.12,52.14,52.0,52.13,11200.0,49.81,49.8291,49.6953,49.8195,11200.0
2015-05-18 10:20:00,52.1,52.19,52.1,52.19,5200.0,49.7908,49.8769,49.7908,49.8769,5200.0
2015-05-18 10:30:00,52.16,52.18,52.07,52.15,13800.0,49.8482,49.8673,49.7622,49.8386,13800.0
2015-05-18 10:40:00,52.15,52.19,52.15,52.17,7800.0,49.8386,49.8769,49.8386,49.8577,7800.0
2015-05-18 10:50:00,52.17,52.24,52.17,52.24,7400.0,49.8577,49.9246,49.8577,49.9246,7400.0
2015-05-18 11:00:00,52.24,52.27,52.18,52.18,9600.0,49.9246,49.9533,49.8673,49.8673,9600.0
2015-05-18 11:10:00,52.2,52.25,52.16,52.23,7400.0,49.8864,49.9342,49.8482,49.9151,7400.0
2015-05-18 11:20:00,52.25,52.32,52.23,52.27,6200.0,49.9342,50.0011,49.9151,49.9533,6200.0
2015-05-18 11:30:00,52.27,52.34,52.27,52.34,16600.0,49.9533,50.0202,49.9533,50.0202,16600.0
2015-05-18 11:40:00,52.35,52.4,52.34,52.35,8000.0,50.0298,50.0775,50.0202,50.0298,8000.0
2015-05-18 11:50:00,52.35,52.36,52.32,52.36,6200.0,50.0298,50.0393,50.0011,50.0393,6200.0
2015-05-18 12:00:00,52.37,52.45,52.37,52.39,8600.0,50.0489,50.1253,50.0489,50.068,8600.0
2015-05-18 12:10:00,52.37,52.37,52.32,52.34,10400.0,50.0489,50.0489,50.0011,50.0202,10400.0
2015-05-18 12:20:00,52.34,52.38,52.33,52.37,8800.0,50.0202,50.0584,50.0107,50.0489,8800.0
2015-05-18 12:30:00,52.37,52.4,52.37,52.4,6400.0,50.0489,50.0775,50.0489,50.0775,6400.0
2015-05-18 12:40:00,52.4,52.41,52.33,52.34,12600.0,50.0775,50.0871,50.0107,50.0202,12600.0
2015-05-18 12:50:00,52.35,52.45,52.35,52.45,8400.0,50.0298,50.1253,50.0298,50.1253,8400.0
2015-05-18 13:00:00,52.47,52.49,52.44,52.48,13600.0,50.1444,50.1636,50.1158,50.154,13600.0
2015-05-18 13:10:00,52.47,52.53,52.41,52.42,19600.0,50.1444,50.2018,50.0871,50.0967,19600.0
2015-05-18 13:20:00,52.42,52.51,52.41,52.46,23800.0,50.0967,50.1827,50.0871,50.1349,23800.0
2015-05-18 13:30:00,52.48,52.56,52.48,52.56,4400.0,50.154,50.2305,50.154,50.2305,4400.0
2015-05-18 13:40:00,52.55,52.57,52.53,52.53,12400.0,50.2209,50.24,50.2018,50.2018,12400.0
2015-05-18 13:50:00,52.53,52.66,52.53,52.66,12800.0,50.2018,50.326,50.2018,50.326,12800.0
2015-05-18 14:00:00,52.66,52.71,52.63,52.66,11400.0,50.326,50.3738,50.2974,50.326,11400.0
2015-05-18 14:10:00,52.67,52.74,52.67,52.74,17400.0,50.3356,50.4025,50.3356,50.4025,17400.0
2015-05-18 14:20:00,52.74,52.74,52.61,52.61,7800.0,50.4025,50.4025,50.2782,50.2782,7800.0
2015-05-18 14:30:00,52.62,52.62,52.58,52.62,20400.0,50.2878,50.2878,50.2496,50.2878,20400.0
2015-05-18 14:40:00,52.62,52.71,52.6,52.71,16800.0,50.2878,50.3738,50.2687,50.3738,16800.0
2015-05-18 14:50:00,52.71,52.76,52.62,52.76,19800.0,50.3738,50.4216,50.2878,50.4216,19800.0
2015-05-18 15:00:00,52.73,52.74,52.61,52.63,64200.0,50.3929,50.4025,50.2782,50.2974,64200.0
2015-05-18 15:10:00,52.65,52.69,52.63,52.64,11600.0,50.3165,50.3547,50.2974,50.3069,11600.0
2015-05-18 15:20:00,52.66,52.7,52.62,52.65,26000.0,50.326,50.3643,50.2878,50.3165,26000.0
2015-05-18 15:30:00,52.65,52.73,52.65,52.7,14800.0,50.3165,50.3929,50.3165,50.3643,14800.0
2015-05-18 15:40:00,52.7,52.74,52.67,52.67,42800.0,50.3643,50.4025,50.3356,50.3356,42800.0
2015-05-18 15:50:00,52.67,52.74,52.62,52.63,185800.0,50.3356,50.4025,50.2878,50.2974,185800.0
2015-05-19 09:30:00,52.75,52.81,52.67,52.67,27600.0,50.412,50.4694,50.3356,50.3356,27600.0
2015-05-19 09:40:00,52.7,52.88,52.55,52.69,30000.0,50.3643,50.5363,50.2209,50.3547,30000.0
2015-05-19 09:50:00,52.68,52.71,52.59,52.69,52600.0,50.3451,50.3738,50.2591,50.3547,52600.0
2015-05-19 10:00:00,52.69,52.71,52.61,52.63,23800.0,50.3547,50.3738,50.2782,50.2974,23800.0
2015-05-19 10:10:00,52.61,52.77,52.59,52.77,20000.0,50.2782,50.4311,50.2591,50.4311,20000.0
2015-05-19 10:20:00,52.78,52.85,52.7,52.85,12000.0,50.4407,50.5076,50.3643,50.5076,12000.0
2015-05-19 10:30:00,52.91,52.91,52.8,52.87,14000.0,50.5649,50.5649,50.4598,50.5267,14000.0
2015-05-19 10:40:00,52.88,52.95,52.88,52.93,9200.0,50.5363,50.6032,50.5363,50.5841,9200.0
2015-05-19 10:50:00,52.94,52.96,52.91,52.93,18800.0,50.5936,50.6127,50.5649,50.5841,18800.0
2015-05-19 11:00:00,52.94,52.97,52.88,52.91,23400.0,50.5936,50.6223,50.5363,50.5649,23400.0
2015-05-19 11:10:00,52.88,52.96,52.86,52.93,21800.0,50.5363,50.6127,50.5172,50.5841,21800.0
2015-05-19 11:20:00,52.94,52.95,52.88,52.88,21200.0,50.5936,50.6032,50.5363,50.5363,21200.0
2015-05-19 11:30:00,52.88,52.92,52.85,52.85,26200.0,50.5363,50.5745,50.5076,50.5076,26200.0
2015-05-19 11:40:00,52.85,52.86,52.76,52.76,15000.0,50.5076,50.5172,50.4216,50.4216,15000.0
2015-05-19 11:50:00,52.73,52.82,52.73,52.8,48000.0,50.3929,50.4789,50.3929,50.4598,48000.0
2015-05-19 12:00:00,52.8,52.88,52.8,52.86,11600.0,50.4598,50.5363,50.4598,50.5172,11600.0
2015-05-19 12:10:00,52.86,52.9,52.8,52.82,29600.0,50.5172,50.5554,50.4598,50.4789,29600.0
2015-05-19 12:20:00,52.83,52.84,52.81,52.82,10200.0,50.4885,50.498,50.4694,50.4789,10200.0
2015-05-19 12:30:00,52.82,52.88,52.82,52.87,16400.0,50.4789,50.5363,50.4789,50.5267,16400.0
2015-05-19 12:40:00,52.88,52.95,52.88,52.95,14600.0,50.5363,50.6032,50.5363,50.6032,14600.0
2015-05-19 12:50:00,52.95,53.03,52.94,53.03,20400.0,50.6032,50.6796,50.5936,50.6796,20400.0
2015-05-19 13:00:00,53.02,53.02,52.88,52.89,12800.0,50.6701,50.6701,50.5363,50.5458,12800.0
2015-05-19 13:10:00,52.89,52.96,52.89,52.93,28000.0,50.5458,50.6127,50.5458,50.5841,28000.0
2015-05-19 13:20:00,52.92,52.94,52.84,52.84,44800.0,50.5745,50.5936,50.498,50.498,44800.0
2015-05-19 13:30:00,52.85,52.93,52.83,52.93,16200.0,50.5076,50.5841,50.4885,50.5841,16200.0
2015-05-19 13:40:00,52.93,52.95,52.88,52.92,22200.0,50.5841,50.6032,50.5363,50.5745,22200.0
2015-05-19 13:50:00,52.91,52.92,52.85,52.9,36600.0,50.5649,50.5745,50.5076,50.5554,36600.0
2015-05-19 14:00:00,52.9,52.9,52.83,52.84,8600.0,50.5554,50.5554,50.4885,50.498,8600.0
2015-05-19 14:10:00,52.84,52.88,52.82,52.87,13200.0,50.498,50.5363,50.4789,50.5267,13200.0
2015-05-19 14:20:00,52.87,52.95,52.85,52.93,18200.0,50.5267,50.6032,50.5076,50.5841,18200.0
2015-05-19 14:30:00,52.92,52.92,52.8,52.83,21800.0,50.5745,50.5745,50.4598,50.4885,21800.0
2015-05-19 14:40:00,52.83,52.86,52.83,52.83,27200.0,50.4885,50.5172,50.4885,50.4885,27200.0
2015-05-19 14:50:00,52.81,52.87,52.8,52.87,19200.0,50.4694,50.5267,50.4598,50.5267,19200.0
2015-05-19 15:00:00,52.86,52.88,52.79,52.8,34200.0,50.5172,50.5363,50.4503,50.4598,34200.0
2015-05-19 15:10:00,52.78,52.82,52.74,52.77,44000.0,50.4407,50.4789,50.4025,50.4311,44000.0
2015-05-19 15:20:00,52.76,52.83,52.76,52.8,30400.0,50.4216,50.4885,50.4216,50.4598,30400.0
2015-05-19 15:30:00,52.79,52.81,52.75,52.81,25400.0,50.4503,50.4694,50.412,50.4694,25400.0
2015-05-19 15:40:00,52.81,52.81,52.74,52.76,55600.0,50.4694,50.4694,50.4025,50.4216,55600.0
2015-05-19 15:50:00,52.76,52.77,52.67,52.69,172800.0,50.4216,50.4311,50.3356,50.3547,172800.0
2015-05-20 09:30:00,52.35,52.41,51.83,51.91,151200.0,50.0298,50.0871,49.5328,49.6093,151200.0
2015-05-20 09:40:00,51.9,52.12,51.78,51.94,26200.0,49.5997,49.81,49.485,49.6379,26200.0
2015-05-20 09:50:00,51.97,52.02,51.89,51.89,62800.0,49.6666,49.7144,49.5902,49.5902,62800.0
2015-05-20 10:00:00,51.92,51.92,51.85,51.88,101800.0,49.6188,49.6188,49.5519,49.5806,101800.0
2015-05-20 10:10:00,51.9,51.92,51.87,51.92,17200.0,49.5997,49.6188,49.571,49.6188,17200.0
2015-05-20 10:20:00,51.9,51.99,51.9,51.96,15000.0,49.5997,49.6857,49.5997,49.657,15000.0
2015-05-20 10:30:00,51.95,52.0,51.94,51.99,38400.0,49.6475,49.6953,49.6379,49.6857,38400.0
2015-05-20 10:40:00,51.99,52.02,51.98,51.99,25000.0,49.6857,49.7144,49.6762,49.6857,25000.0
2015-05-20 10:50:00,51.97,52.02,51.96,51.97,27400.0,49.6666,49.7144,49.657,49.6666,27400.0
2015-05-20 11:00:00,51.97,52.02,51.93,52.02,13800.0,49.6666,49.7144,49.6284,49.7144,13800.0
2015-05-20 11:10:00,52.02,52.02,52.0,52.02,30600.0,49.7144,49.7144,49.6953,49.7144,30600.0
2015-05-20 11:20:00,52.02,52.04,52.01,52.03,30400.0,49.7144,49.7335,49.7048,49.7239,30400.0
2015-05-20 11:30:00,52.04,52.04,51.95,51.99,56200.0,49.7335,49.7335,49.6475,49.6857,56200.0
2015-05-20 11:40:00,51.98,51.98,51.9,51.92,11800.0,49.6762,49.6762,49.5997,49.6188,11800.0
2015-05-20 11:50:00,51.91,52.02,51.9,52.02,12400.0,49.6093,49.7144,49.5997,49.7144,12400.0
2015-05-20 12:00:00,52.01,52.06,52.01,52.06,8600.0,49.7048,49.7526,49.7048,49.7526,8600.0
2015-05-20 12:10:00,52.06,52.12,52.05,52.09,19200.0,49.7526,49.81,49.7431,49.7813,19200.0
2015-05-20 12:20:00,52.08,52.15,52.06,52.1,10800.0,49.7717,49.8386,49.7526,49.7908,10800.0
2015-05-20 12:30:00,52.1,52.12,51.99,52.05,35600.0,49.7908,49.81,49.6857,49.7431,35600.0
2015-05-20 12:40:00,52.05,52.08,52.05,52.07,6800.0,49.7431,49.7717,49.7431,49.7622,6800.0
2015-05-20 12:50:00,52.08,52.1,52.07,52.08,15000.0,49.7717,49.7908,49.7622,49.7717,15000.0
2015-05-20 13:00:00,52.06,52.11,52.04,52.09,7200.0,49.7526,49.8004,49.7335,49.7813,7200.0
2015-05-20 13:10:00,52.08,52.11,52.05,52.05,14000.0,49.7717,49.8004,49.7431,49.7431,14000.0
2015-05-20 13:20:00,52.04,52.04,52.0,52.01,22000.0,49.7335,49.7335,49.6953,49.7048,22000.0
2015-05-20 13:30:00,52.02,52.02,51.94,51.94,18200.0,49.7144,49.7144,49.6379,49.6379,18200.0
2015-05-20 13:40:00,51.95,51.96,51.93,51.94,7400.0,49.6475,49.657,49.6284,49.6379,7400.0
2015-05-20 13:50:00,51.94,52.01,51.94,51.96,10600.0,49.6379,49.7048,49.6379,49.657,10600.0
2015-05-20 14:00:00,51.97,52.12,51.96,52.04,24400.0,49.6666,49.81,49.657,49.7335,24400.0
2015-05-20 14:10:00,52.05,52.15,52.04,52.15,14800.0,49.7431,49.8386,49.7335,49.8386,14800.0
2015-05-20 14:20:00,52.15,52.26,52.09,52.24,16400.0,49.8386,49.9438,49.7813,49.9246,16400.0
2015-05-20 14:30:00,52.25,52.47,52.24,52.24,66800.0,49.9342,50.1444,49.9246,49.9246,66800.0
2015-05-20 14:40:00,52.24,52.27,52.16,52.16,12400.0,49.9246,49.9533,49.8482,49.8482,12400.0
2015-05-20 14:50:00,52.17,52.23,52.17,52.23,17400.0,49.8577,49.9151,49.8577,49.9151,17400.0
2015-05-20 15:00:00,52.24,52.31,52.22,52.27,43200.0,49.9246,49.9915,49.9055,49.9533,43200.0
2015-05-20 15:10:00,52.26,52.27,52.05,52.06,18600.0,49.9438,49.9533,49.7431,49.7526,18600.0
2015-05-20 15:20:00,52.06,52.06,51.94,51.95,43000.0,49.7526,49.7526,49.6379,49.6475,43000.0
2015-05-20 15:30:00,51.96,52.02,51.9,52.01,52600.0,49.657,49.7144,49.5997,49.7048,52600.0
2015-05-20 15:40:00,52.01,52.16,52.01,52.16,63400.0,49.7048,49.8482,49.7048,49.8482,63400.0
2015-05-20 15:50:00,52.16,52.18,52.08,52.1,178200.0,49.8482,49.8673,49.7717,49.7908,178200.0
2015-05-21 09:30:00,51.95,52.35,51.91,52.21,21600.0,49.6475,50.0298,49.6093,49.896,21600.0
2015-05-21 09:40:00,52.26,52.43,52.26,52.38,19200.0,49.9438,50.1062,49.9438,50.0584,19200.0
2015-05-21 09:50:00,52.39,52.4,52.23,52.26,14000.0,50.068,50.0775,49.9151,49.9438,14000.0
2015-05-21 10:00:00,52.3,52.36,52.21,52.33,15800.0,49.982,50.0393,49.896,50.0107,15800.0
2015-05-21 10:10:00,52.35,52.46,52.3,52.46,13200.0,50.0298,50.1349,49.982,50.1349,13200.0
2015-05-21 10:20:00,52.46,52.57,52.44,52.57,17200.0,50.1349,50.24,50.1158,50.24,17200.0
2015-05-21 10:30:00,52.55,52.59,52.52,52.57,14600.0,50.2209,50.2591,50.1922,50.24,14600.0
2015-05-21 10:40:00,52.57,52.61,52.56,52.58,11800.0,50.24,50.2782,50.2305,50.2496,11800.0
2015-05-21 10:50:00,52.55,52.64,52.55,52.62,20600.0,50.2209,50.3069,50.2209,50.2878,20600.0
2015-05-21 11:00:00,52.62,52.7,52.62,52.69,15200.0,50.2878,50.3643,50.2878,50.3547,15200.0
2015-05-21 11:10:00,52.67,52.68,52.6,52.67,21400.0,50.3356,50.3451,50.2687,50.3356,21400.0
2015-05-21 11:20:00,52.67,52.7,52.63,52.63,19600.0,50.3356,50.3643,50.2974,50.2974,19600.0
2015-05-21 11:30:00,52.62,52.63,52.57,52.58,14400.0,50.2878,50.2974,50.24,50.2496,14400.0
2015-05-21 11:40:00,52.57,52.58,52.44,52.44,13800.0,50.24,50.2496,50.1158,50.1158,13800.0
2015-05-21 11:50:00,52.47,52.77,52.44,52.63,49800.0,50.1444,50.4311,50.1158,50.2974,49800.0
2015-05-21 12:00:00,52.65,52.69,52.62,52.66,28200.0,50.3165,50.3547,50.2878,50.326,28200.0
2015-05-21 12:10:00,52.66,52.68,52.6,52.67,51000.0,50.326,50.3451,50.2687,50.3356,51000.0
2015-05-21 12:20:00,52.67,52.8,52.67,52.77,17800.0,50.3356,50.4598,50.3356,50.4311,17800.0
2015-05-21 12:30:00,52.78,52.78,52.63,52.66,20800.0,50.4407,50.4407,50.2974,50.326,20800.0
2015-05-21 12:40:00,52.64,52.71,52.63,52.71,15600.0,50.3069,50.3738,50.2974,50.3738,15600.0
2015-05-21 12:50:00,52.69,52.75,52.68,52.74,10800.0,50.3547,50.412,50.3451,50.4025,10800.0
2015-05-21 13:00:00,52.76,52.77,52.73,52.75,25800.0,50.4216,50.4311,50.3929,50.412,25800.0
2015-05-21 13:10:00,52.75,52.77,52.68,52.68,18600.0,50.412,50.4311,50.3451,50.3451,18600.0
2015-05-21 13:20:00,52.7,52.74,52.68,52.74,14600.0,50.3643,50.4025,50.3451,50.4025,14600.0
2015-05-21 13:30:00,52.74,52.77,52.74,52.75,23000.0,50.4025,50.4311,50.4025,50.412,23000.0
2015-05-21 13:40:00,52.76,52.77,52.73,52.73,22000.0,50.4216,50.4311,50.3929,50.3929,22000.0
2015-05-21 13:50:00,52.74,52.77,52.73,52.74,16800.0,50.4025,50.4311,50.3929,50.4025,16800.0
2015-05-21 14:00:00,52.74,52.77,52.66,52.67,25000.0,50.4025,50.4311,50.326,50.3356,25000.0
2015-05-21 14:10:00,52.67,52.74,52.65,52.74,32400.0,50.3356,50.4025,50.3165,50.4025,32400.0
2015-05-21 14:20:00,52.74,52.79,52.74,52.78,14800.0,50.4025,50.4503,50.4025,50.4407,14800.0
2015-05-21 14:30:00,52.77,52.81,52.75,52.8,17600.0,50.4311,50.4694,50.412,50.4598,17600.0
2015-05-21 14:40:00,52.79,52.84,52.77,52.81,25000.0,50.4503,50.498,50.4311,50.4694,25000.0
2015-05-21 14:50:00,52.82,52.84,52.79,52.84,22200.0,50.4789,50.498,50.4503,50.498,22200.0
2015-05-21 15:00:00,52.83,52.84,52.8,52.84,27200.0,50.4885,50.498,50.4598,50.498,27200.0
2015-05-21 15:10:00,52.84,52.84,52.79,52.8,31200.0,50.498,50.498,50.4503,50.4598,31200.0
2015-05-21 15:20:00,52.8,52.83,52.79,52.82,21600.0,50.4598,50.4885,50.4503,50.4789,21600.0
2015-05-21 15:30:00,52.82,52.84,52.77,52.8,39400.0,50.4789,50.498,50.4311,50.4598,39400.0
2015-05-21 15:40:00,52.81,52.88,52.8,52.87,48200.0,50.4694,50.5363,50.4598,50.5267,48200.0
2015-05-21 15:50:00,52.87,52.87,52.7,52.7,129600.0,50.5267,50.5267,50.3643,50.3643,129600.0
2015-05-22 09:30:00,52.5,52.56,52.35,52.46,19200.0,50.1731,50.2305,50.0298,50.1349,19200.0
2015-05-22 09:40:00,52.45,52.52,52.3,52.38,16400.0,50.1253,50.1922,49.982,50.0584,16400.0
2015-05-22 09:50:00,52.38,52.4,52.3,52.37,10400.0,50.0584,50.0775,49.982,50.0489,10400.0
2015-05-22 10:00:00,52.37,52.49,52.37,52.44,15800.0,50.0489,50.1636,50.0489,50.1158,15800.0
2015-05-22 10:10:00,52.44,52.49,52.44,52.48,8000.0,50.1158,50.1636,50.1158,50.154,8000.0
2015-05-22 10:20:00,52.45,52.5,52.4,52.47,38000.0,50.1253,50.1731,50.0775,50.1444,38000.0
2015-05-22 10:30:00,52.45,52.51,52.45,52.49,36000.0,50.1253,50.1827,50.1253,50.1636,36000.0
2015-05-22 10:40:00,52.49,52.53,52.47,52.52,7000.0,50.1636,50.2018,50.1444,50.1922,7000.0
2015-05-22 10:50:00,52.54,52.54,52.48,52.54,14600.0,50.2113,50.2113,50.154,50.2113,14600.0
2015-05-22 11:00:00,52.54,52.54,52.48,52.49,21600.0,50.2113,50.2113,50.154,50.1636,21600.0
2015-05-22 11:10:00,52.47,52.49,52.43,52.46,10400.0,50.1444,50.1636,50.1062,50.1349,10400.0
2015-05-22 11:20:00,52.46,52.49,52.4,52.43,12000.0,50.1349,50.1636,50.0775,50.1062,12000.0
2015-05-22 11:30:00,52.41,52.47,52.38,52.46,9200.0,50.0871,50.1444,50.0584,50.1349,9200.0
2015-05-22 11:40:00,52.46,52.5,52.43,52.45,16600.0,50.1349,50.1731,50.1062,50.1253,16600.0
2015-05-22 11:50:00,52.47,52.64,52.47,52.63,21400.0,50.1444,50.3069,50.1444,50.2974,21400.0
2015-05-22 12:00:00,52.65,52.65,52.51,52.53,7800.0,50.3165,50.3165,50.1827,50.2018,7800.0
2015-05-22 12:10:00,52.53,52.6,52.52,52.6,3800.0,50.2018,50.2687,50.1922,50.2687,3800.0
2015-05-22 12:20:00,52.57,52.6,52.5,52.58,3800.0,50.24,50.2687,50.1731,50.2496,3800.0
2015-05-22 12:30:00,52.58,52.62,52.52,52.57,4800.0,50.2496,50.2878,50.1922,50.24,4800.0
2015-05-22 12:40:00,52.58,52.58,52.49,52.51,11200.0,50.2496,50.2496,50.1636,50.1827,11200.0
2015-05-22 12:50:00,52.52,52.54,52.51,52.52,3800.0,50.1922,50.2113,50.1827,50.1922,3800.0
2015-05-22 13:00:00,52.52,52.58,52.51,52.53,12600.0,50.1922,50.2496,50.1827,50.2018,12600.0
2015-05-22 13:10:00,52.56,52.57,52.44,52.45,5000.0,50.2305,50.24,50.1158,50.1253,5000.0
2015-05-22 13:20:00,52.45,52.51,52.45,52.47,6800.0,50.1253,50.1827,50.1253,50.1444,6800.0
2015-05-22 13:30:00,52.48,52.53,52.48,52.52,7200.0,50.154,50.2018,50.154,50.1922,7200.0
2015-05-22 13:40:00,52.51,52.59,52.51,52.59,9200.0,50.1827,50.2591,50.1827,50.2591,9200.0
2015-05-22 13:50:00,52.6,52.62,52.55,52.55,5200.0,50.2687,50.2878,50.2209,50.2209,5200.0
2015-05-22 14:00:00,52.54,52.56,52.49,52.55,20000.0,50.2113,50.2305,50.1636,50.2209,20000.0
2015-05-22 14:10:00,52.55,52.58,52.52,52.54,9400.0,50.2209,50.2496,50.1922,50.2113,9400.0
2015-05-22 14:20:00,52.54,52.61,52.54,52.61,9800.0,50.2113,50.2782,50.2113,50.2782,9800.0
2015-05-22 14:30:00,52.6,52.63,52.58,52.6,6400.0,50.2687,50.2974,50.2496,50.2687,6400.0
2015-05-22 14:40:00,52.61,52.62,52.6,52.61,6000.0,50.2782,50.2878,50.2687,50.2782,6000.0
2015-05-22 14:50:00,52.6,52.62,52.58,52.59,8200.0,50.2687,50.2878,50.2496,50.2591,8200.0
2015-05-22 15:00:00,52.58,52.65,52.57,52.61,22200.0,50.2496,50.3165,50.24,50.2782,22200.0
2015-05-22 15:10:00,52.61,52.66,52.59,52.62,25600.0,50.2782,50.326,50.2591,50.2878,25600.0
2015-05-22 15:20:00,52.63,52.66,52.6,52.63,13200.0,50.2974,50.326,50.2687,50.2974,13200.0
2015-05-22 15:30:00,52.66,52.66,52.59,52.62,20800.0,50.326,50.326,50.2591,50.2878,20800.0
2015-05-22 15:40:00,52.62,52.64,52.59,52.64,23400.0,50.2878,50.3069,50.2591,50.3069,23400.0
2015-05-22 15:50:00,52.63,52.63,52.52,52.58,95800.0,50.2974,50.2974,50.1922,50.2496,95800.0
2015-05-26 09:30:00,52.36,52.51,52.15,52.15,15000.0,50.0393,50.1827,49.8386,49.8386,15000.0
2015-05-26 09:40:00,52.15,52.17,52.02,52.07,15200.0,49.8386,49.8577,49.7144,49.7622,15200.0
2015-05-26 09:50:00,52.06,52.09,51.94,51.97,29200.0,49.7526,49.7813,49.6379,49.6666,29200.0
2015-05-26 10:00:00,51.98,52.06,51.91,51.94,43000.0,49.6762,49.7526,49.6093,49.6379,43000.0
2015-05-26 10:10:00,51.9,51.94,51.83,51.88,14800.0,49.5997,49.6379,49.5328,49.5806,14800.0
2015-05-26 10:20:00,51.89,51.95,51.88,51.95,8000.0,49.5902,49.6475,49.5806,49.6475,8000.0
2015-05-26 10:30:00,51.94,51.94,51.87,51.87,21200.0,49.6379,49.6379,49.571,49.571,21200.0
2015-05-26 10:40:00,51.88,51.92,51.88,51.92,7600.0,49.5806,49.6188,49.5806,49.6188,7600.0
2015-05-26 10:50:00,51.92,51.92,51.85,51.85,16400.0,49.6188,49.6188,49.5519,49.5519,16400.0
2015-05-26 11:00:00,51.83,51.84,51.78,51.83,11200.0,49.5328,49.5424,49.485,49.5328,11200.0
2015-05-26 11:10:00,51.81,51.9,51.8,51.88,23600.0,49.5137,49.5997,49.5041,49.5806,23600.0
2015-05-26 11:20:00,51.88,51.95,51.81,51.95,45600.0,49.5806,49.6475,49.5137,49.6475,45600.0
2015-05-26 11:30:00,51.95,51.99,51.92,51.98,24200.0,49.6475,49.6857,49.6188,49.6762,24200.0
2015-05-26 11:40:00,51.96,51.98,51.9,51.98,17000.0,49.657,49.6762,49.5997,49.6762,17000.0
2015-05-26 11:50:00,51.98,52.0,51.93,51.93,19400.0,49.6762,49.6953,49.6284,49.6284,19400.0
2015-05-26 12:00:00,51.93,51.95,51.9,51.94,28800.0,49.6284,49.6475,49.5997,49.6379,28800.0
2015-05-26 12:10:00,51.94,51.97,51.91,51.96,12400.0,49.6379,49.6666,49.6093,49.657,12400.0
2015-05-26 12:20:00,51.96,52.1,51.96,52.09,17400.0,49.657,49.7908,49.657,49.7813,17400.0
2015-05-26 12:30:00,52.08,52.08,51.94,51.99,13600.0,49.7717,49.7717,49.6379,49.6857,13600.0
2015-05-26 12:40:00,51.96,51.98,51.94,51.98,7400.0,49.657,49.6762,49.6379,49.6762,7400.0
2015-05-26 12:50:00,51.98,51.99,51.91,51.95,19400.0,49.6762,49.6857,49.6093,49.6475,19400.0
2015-05-26 13:00:00,51.96,51.99,51.91,51.97,17400.0,49.657,49.6857,49.6093,49.6666,17400.0
2015-05-26 13:10:00,51.97,52.0,51.97,51.99,8200.0,49.6666,49.6953,49.6666,49.6857,8200.0
2015-05-26 13:20:00,52.01,52.03,51.98,51.99,12200.0,49.7048,49.7239,49.6762,49.6857,12200.0
2015-05-26 13:30:00,51.99,52.0,51.89,51.92,12200.0,49.6857,49.6953,49.5902,49.6188,12200.0
2015-05-26 13:40:00,51.92,51.95,51.91,51.93,9800.0,49.6188,49.6475,49.6093,49.6284,9800.0
2015-05-26 13:50:00,51.95,51.99,51.93,51.96,21400.0,49.6475,49.6857,49.6284,49.657,21400.0
2015-05-26 14:00:00,51.96,51.98,51.95,51.95,13200.0,49.657,49.6762,49.6475,49.6475,13200.0
2015-05-26 14:10:00,51.96,52.03,51.95,52.02,14200.0,49.657,49.7239,49.6475,49.7144,14200.0
2015-05-26 14:20:00,52.02,52.08,52.01,52.02,10800.0,49.7144,49.7717,49.7048,49.7144,10800.0
2015-05-26 14:30:00,52.01,52.04,52.01,52.04,16000.0,49.7048,49.7335,49.7048,49.7335,16000.0
2015-05-26 14:40:00,52.04,52.09,52.02,52.06,14000.0,49.7335,49.7813,49.7144,49.7526,14000.0
2015-05-26 14:50:00,52.06,52.06,52.02,52.03,13200.0,49.7526,49.7526,49.7144,49.7239,13200.0
2015-05-26 15:00:00,52.01,52.08,52.01,52.08,14400.0,49.7048,49.7717,49.7048,49.7717,14400.0
2015-05-26 15:10:00,52.07,52.12,52.06,52.1,10600.0,49.7622,49.81,49.7526,49.7908,10600.0
2015-05-26 15:20:00,52.11,52.12,52.05,52.08,22000.0,49.8004,49.81,49.7431,49.7717,22000.0
2015-05-26 15:30:00,52.1,52.18,52.1,52.14,20400.0,49.7908,49.8673,49.7908,49.8291,20400.0
2015-05-26 15:40:00,52.14,52.21,52.12,52.18,38800.0,49.8291,49.896,49.81,49.8673,38800.0
2015-05-26 15:50:00,52.17,52.22,52.13,52.19,85200.0,49.8577,49.9055,49.8195,49.8769,85200.0
2015-05-27 09:30:00,52.16,52.3,51.98,52.0,12400.0,49.8482,49.982,49.6762,49.6953,12400.0
2015-05-27 09:40:00,51.99,52.24,51.99,52.15,26200.0,49.6857,49.9246,49.6857,49.8386,26200.0
2015-05-27 09:50:00,52.16,52.37,52.16,52.22,17600.0,49.8482,50.0489,49.8482,49.9055,17600.0
2015-05-27 10:00:00,52.3,52.3,52.1,52.17,21200.0,49.982,49.982,49.7908,49.8577,21200.0
2015-05-27 10:10:00,52.19,52.31,52.18,52.26,29800.0,49.8769,49.9915,49.8673,49.9438,29800.0
2015-05-27 10:20:00,52.26,52.3,52.17,52.19,17800.0,49.9438,49.982,49.8577,49.8769,17800.0
2015-05-27 10:30:00,52.18,52.24,52.18,52.24,3800.0,49.8673,49.9246,49.8673,49.9246,3800.0
2015-05-27 10:40:00,52.21,52.26,52.18,52.26,8200.0,49.896,49.9438,49.8673,49.9438,8200.0
2015-05-27 10:50:00,52.3,52.34,52.24,52.26,22400.0,49.982,50.0202,49.9246,49.9438,22400.0
2015-05-27 11:00:00,52.26,52.29,52.23,52.26,13200.0,49.9438,49.9724,49.9151,49.9438,13200.0
2015-05-27 11:10:00,52.24,52.27,52.24,52.24,5600.0,49.9246,49.9533,49.9246,49.9246,5600.0
2015-05-27 11:20:00,52.24,52.29,52.21,52.29,39400.0,49.9246,49.9724,49.896,49.9724,39400.0
2015-05-27 11:30:00,52.29,52.3,52.2,52.21,22000.0,49.9724,49.982,49.8864,49.896,22000.0
2015-05-27 11:40:00,52.22,52.27,52.2,52.26,26000.0,49.9055,49.9533,49.8864,49.9438,26000.0
2015-05-27 11:50:00,52.27,52.27,52.24,52.25,23200.0,49.9533,49.9533,49.9246,49.9342,23200.0
2015-05-27 12:00:00,52.24,52.28,52.23,52.24,32800.0,49.9246,49.9629,49.9151,49.9246,32800.0
2015-05-27 12:10:00,52.24,52.26,52.22,52.24,7600.0,49.9246,49.9438,49.9055,49.9246,7600.0
2015-05-27 12:20:00,52.26,52.26,52.22,52.24,14000.0,49.9438,49.9438,49.9055,49.9246,14000.0
2015-05-27 12:30:00,52.24,52.24,52.24,52.24,3400.0,49.9246,49.9246,49.9246,49.9246,3400.0
2015-05-27 12:40:00,52.23,52.24,52.18,52.24,13600.0,49.9151,49.9246,49.8673,49.9246,13600.0
2015-05-27 12:50:00,52.25,52.28,52.24,52.27,5400.0,49.9342,49.9629,49.9246,49.9533,5400.0
2015-05-27 13:00:00,52.26,52.28,52.24,52.24,15800.0,49.9438,49.9629,49.9246,49.9246,15800.0
2015-05-27 13:10:00,52.26,52.27,52.24,52.25,30600.0,49.9438,49.9533,49.9246,49.9342,30600.0
2015-05-27 13:20:00,52.24,52.26,52.22,52.22,15000.0,49.9246,49.9438,49.9055,49.9055,15000.0
2015-05-27 13:30:00,52.24,52.29,52.24,52.29,12600.0,49.9246,49.9724,49.9246,49.9724,12600.0
2015-05-27 13:40:00,52.29,52.3,52.2,52.21,57200.0,49.9724,49.982,49.8864,49.896,57200.0
2015-05-27 13:50:00,52.21,52.29,52.21,52.27,17600.0,49.896,49.9724,49.896,49.9533,17600.0
2015-05-27 14:00:00,52.27,52.32,52.23,52.32,23200.0,49.9533,50.0011,49.9151,50.0011,23200.0
2015-05-27 14:10:00,52.31,52.32,52.21,52.21,21400.0,49.9915,50.0011,49.896,49.896,21400.0
2015-05-27 14:20:00,52.22,52.25,52.21,52.24,10200.0,49.9055,49.9342,49.896,49.9246,10200.0
2015-05-27 14:30:00,52.24,52.27,52.21,52.25,18800.0,49.9246,49.9533,49.896,49.9342,18800.0
2015-05-27 14:40:00,52.24,52.25,52.21,52.25,13800.0,49.9246,49.9342,49.896,49.9342,13800.0
2015-05-27 14:50:00,52.25,52.25,52.22,52.23,10400.0,49.9342,49.9342,49.9055,49.9151,10400.0
2015-05-27 15:00:00,52.24,52.25,52.22,52.24,16600.0,49.9246,49.9342,49.9055,49.9246,16600.0
2015-05-27 15:10:00,52.25,52.25,52.21,52.23,44800.0,49.9342,49.9342,49.896,49.9151,44800.0
2015-05-27 15:20:00,52.23,52.26,52.22,52.24,24800.0,49.9151,49.9438,49.9055,49.9246,24800.0
2015-05-27 15:30:00,52.24,52.24,52.18,52.24,70400.0,49.9246,49.9246,49.8673,49.9246,70400.0
2015-05-27 15:40:00,52.24,52.27,52.18,52.23,62200.0,49.9246,49.9533,49.8673,49.9151,62200.0
2015-05-27 15:50:00,52.23,52.26,52.19,52.22,100400.0,49.9151,49.9438,49.8769,49.9055,100400.0
2015-05-28 09:30:00,52.19,52.34,52.03,52.2,24200.0,49.8769,50.0202,49.7239,49.8864,24200.0
2015-05-28 09:40:00,52.21,52.23,52.14,52.17,15800.0,49.896,49.9151,49.8291,49.8577,15800.0
2015-05-28 09:50:00,52.17,52.22,52.02,52.11,25000.0,49.8577,49.9055,49.7144,49.8004,25000.0
2015-05-28 10:00:00,52.13,52.22,52.08,52.22,8600.0,49.8195,49.9055,49.7717,49.9055,8600.0
2015-05-28 10:10:00,52.22,52.22,52.11,52.21,8000.0,49.9055,49.9055,49.8004,49.896,8000.0
2015-05-28 10:20:00,52.23,52.26,52.19,52.21,5000.0,49.9151,49.9438,49.8769,49.896,5000.0
2015-05-28 10:30:00,52.19,52.21,52.15,52.17,17200.0,49.8769,49.896,49.8386,49.8577,17200.0
2015-05-28 10:40:00,52.21,52.26,52.21,52.23,3800.0,49.896,49.9438,49.896,49.9151,3800.0
2015-05-28 10:50:00,52.24,52.26,52.23,52.23,10200.0,49.9246,49.9438,49.9151,49.9151,10200.0
2015-05-28 11:00:00,52.24,52.24,52.2,52.22,11400.0,49.9246,49.9246,49.8864,49.9055,11400.0
2015-05-28 11:10:00,52.23,52.24,52.17,52.2,32000.0,49.9151,49.9246,49.8577,49.8864,32000.0
2015-05-28 11:20:00,52.21,52.21,52.1,52.11,121400.0,49.896,49.896,49.7908,49.8004,121400.0
2015-05-28 11:30:00,52.12,52.12,52.03,52.03,23400.0,49.81,49.81,49.7239,49.7239,23400.0
2015-05-28 11:40:00,52.02,52.03,51.87,51.88,18200.0,49.7144,49.7239,49.571,49.5806,18200.0
2015-05-28 11:50:00,51.9,51.99,51.9,51.98,11600.0,49.5997,49.6857,49.5997,49.6762,11600.0
2015-05-28 12:00:00,51.98,52.01,51.96,51.96,4400.0,49.6762,49.7048,49.657,49.657,4400.0
2015-05-28 12:10:00,51.96,52.04,51.95,52.01,10000.0,49.657,49.7335,49.6475,49.7048,10000.0
2015-05-28 12:20:00,51.99,52.07,51.99,52.04,8600.0,49.6857,49.7622,49.6857,49.7335,8600.0
2015-05-28 12:30:00,52.04,52.06,52.03,52.06,15800.0,49.7335,49.7526,49.7239,49.7526,15800.0
2015-05-28 12:40:00,52.06,52.08,52.05,52.05,7200.0,49.7526,49.7717,49.7431,49.7431,7200.0
2015-05-28 12:50:00,52.06,52.06,51.99,52.0,7800.0,49.7526,49.7526,49.6857,49.6953,7800.0
2015-05-28 13:00:00,52.01,52.07,52.01,52.04,4400.0,49.7048,49.7622,49.7048,49.7335,4400.0
2015-05-28 13:10:00,52.05,52.07,52.05,52.05,8000.0,49.7431,49.7622,49.7431,49.7431,8000.0
2015-05-28 13:20:00,52.07,52.1,52.07,52.1,11400.0,49.7622,49.7908,49.7622,49.7908,11400.0
2015-05-28 13:30:00,52.1,52.11,52.08,52.08,6000.0,49.7908,49.8004,49.7717,49.7717,6000.0
2015-05-28 13:40:00,52.1,52.11,52.1,52.1,4800.0,49.7908,49.8004,49.7908,49.7908,4800.0
2015-05-28 13:50:00,52.1,52.12,52.1,52.1,9200.0,49.7908,49.81,49.7908,49.7908,9200.0
2015-05-28 14:00:00,52.1,52.13,52.09,52.12,10400.0,49.7908,49.8195,49.7813,49.81,10400.0
2015-05-28 14:10:00,52.13,52.13,52.09,52.09,11200.0,49.8195,49.8195,49.7813,49.7813,11200.0
2015-05-28 14:20:00,52.13,52.15,52.13,52.15,6600.0,49.8195,49.8386,49.8195,49.8386,6600.0
2015-05-28 14:30:00,52.13,52.17,52.13,52.15,7200.0,49.8195,49.8577,49.8195,49.8386,7200.0
2015-05-28 14:40:00,52.13,52.13,52.1,52.13,14200.0,49.8195,49.8195,49.7908,49.8195,14200.0
2015-05-28 14:50:00,52.13,52.17,52.13,52.17,10400.0,49.8195,49.8577,49.8195,49.8577,10400.0
2015-05-28 15:00:00,52.17,52.18,52.16,52.18,22200.0,49.8577,49.8673,49.8482,49.8673,22200.0
2015-05-28 15:10:00,52.18,52.21,52.18,52.21,23600.0,49.8673,49.896,49.8673,49.896,23600.0
2015-05-28 15:20:00,52.21,52.21,52.17,52.19,22400.0,49.896,49.896,49.8577,49.8769,22400.0
2015-05-28 15:30:00,52.19,52.22,52.17,52.19,23400.0,49.8769,49.9055,49.8577,49.8769,23400.0
2015-05-28 15:40:00,52.2,52.22,52.19,52.21,27400.0,49.8864,49.9055,49.8769,49.896,27400.0
2015-05-28 15:50:00,52.19,52.27,52.19,52.24,109600.0,49.8769,49.9533,49.8769,49.9246,109600.0
2015-05-29 09:30:00,52.28,52.28,51.97,52.19,22400.0,49.9629,49.9629,49.6666,49.8769,22400.0
2015-05-29 09:40:00,52.2,52.24,51.94,52.04,22800.0,49.8864,49.9246,49.6379,49.7335,22800.0
2015-05-29 09:50:00,52.04,52.21,51.93,52.13,49800.0,49.7335,49.896,49.6284,49.8195,49800.0
2015-05-29 10:00:00,52.16,52.17,51.97,51.97,19200.0,49.8482,49.8577,49.6666,49.6666,19200.0
2015-05-29 10:10:00,51.96,51.98,51.96,51.96,3800.0,49.657,49.6762,49.657,49.657,3800.0
2015-05-29 10:20:00,51.96,52.02,51.95,52.0,21600.0,49.657,49.7144,49.6475,49.6953,21600.0
2015-05-29 10:30:00,51.98,52.02,51.95,51.98,8800.0,49.6762,49.7144,49.6475,49.6762,8800.0
2015-05-29 10:40:00,51.98,51.99,51.87,51.91,19800.0,49.6762,49.6857,49.571,49.6093,19800.0
2015-05-29 10:50:00,51.91,51.92,51.85,51.91,15600.0,49.6093,49.6188,49.5519,49.6093,15600.0
2015-05-29 11:00:00,51.9,51.93,51.84,51.92,16400.0,49.5997,49.6284,49.5424,49.6188,16400.0
2015-05-29 11:10:00,51.94,51.99,51.89,51.95,35400.0,49.6379,49.6857,49.5902,49.6475,35400.0
2015-05-29 11:20:00,51.97,51.99,51.88,51.88,13400.0,49.6666,49.6857,49.5806,49.5806,13400.0
2015-05-29 11:30:00,51.87,51.96,51.87,51.96,6400.0,49.571,49.657,49.571,49.657,6400.0
2015-05-29 11:40:00,51.97,52.08,51.97,52.08,6400.0,49.6666,49.7717,49.6666,49.7717,6400.0
2015-05-29 11:50:00,52.08,52.08,52.05,52.06,1600.0,49.7717,49.7717,49.7431,49.7526,1600.0
2015-05-29 12:00:00,52.06,52.14,52.05,52.13,23800.0,49.7526,49.8291,49.7431,49.8195,23800.0
2015-05-29 12:10:00,52.13,52.13,52.07,52.1,32200.0,49.8195,49.8195,49.7622,49.7908,32200.0
2015-05-29 12:20:00,52.1,52.14,52.1,52.1,68000.0,49.7908,49.8291,49.7908,49.7908,68000.0
2015-05-29 12:30:00,52.12,52.16,52.09,52.13,50600.0,49.81,49.8482,49.7813,49.8195,50600.0
2015-05-29 12:40:00,52.13,52.13,52.04,52.11,50200.0,49.8195,49.8195,49.7335,49.8004,50200.0
2015-05-29 12:50:00,52.11,52.21,52.05,52.07,60600.0,49.8004,49.896,49.7431,49.7622,60600.0
2015-05-29 13:00:00,52.07,52.12,52.07,52.08,19400.0,49.7622,49.81,49.7622,49.7717,19400.0
2015-05-29 13:10:00,52.1,52.15,52.08,52.1,21200.0,49.7908,49.8386,49.7717,49.7908,21200.0
2015-05-29 13:20:00,52.13,52.25,52.12,52.25,22200.0,49.8195,49.9342,49.81,49.9342,22200.0
2015-05-29 13:30:00,52.27,52.28,52.23,52.25,8200.0,49.9533,49.9629,49.9151,49.9342,8200.0
2015-05-29 13:40:00,52.24,52.29,52.2,52.2,51000.0,49.9246,49.9724,49.8864,49.8864,51000.0
2015-05-29 13:50:00,52.22,52.27,52.22,52.26,10600.0,49.9055,49.9533,49.9055,49.9438,10600.0
2015-05-29 14:00:00,52.26,52.29,52.26,52.27,9400.0,49.9438,49.9724,49.9438,49.9533,9400.0
2015-05-29 14:10:00,52.27,52.27,52.22,52.27,25200.0,49.9533,49.9533,49.9055,49.9533,25200.0
2015-05-29 14:20:00,52.26,52.27,52.18,52.23,25000.0,49.9438,49.9533,49.8673,49.9151,25000.0
2015-05-29 14:30:00,52.23,52.25,52.2,52.23,15200.0,49.9151,49.9342,49.8864,49.9151,15200.0
2015-05-29 14:40:00,52.23,52.26,52.19,52.2,14200.0,49.9151,49.9438,49.8769,49.8864,14200.0
2015-05-29 14:50:00,52.19,52.22,52.18,52.19,21400.0,49.8769,49.9055,49.8673,49.8769,21400.0
2015-05-29 15:00:00,52.2,52.29,52.18,52.27,24800.0,49.8864,49.9724,49.8673,49.9533,24800.0
2015-05-29 15:10:00,52.27,52.27,52.21,52.22,15800.0,49.9533,49.9533,49.896,49.9055,15800.0
2015-05-29 15:20:00,52.23,52.27,52.22,52.26,39200.0,49.9151,49.9533,49.9055,49.9438,39200.0
2015-05-29 15:30:00,52.26,52.26,52.22,52.26,33600.0,49.9438,49.9438,49.9055,49.9438,33600.0
2015-05-29 15:40:00,52.26,52.28,52.22,52.24,41800.0,49.9438,49.9629,49.9055,49.9246,41800.0
2015-05-29 15:50:00,52.24,52.27,52.18,52.18,95400.0,49.9246,49.9533,49.8673,49.8673,95400.0
2015-06-01 09:30:00,52.35,52.35,52.1,52.15,20156.0,50.0298,50.0298,49.7908,49.8386,20156.0
2015-06-01 09:40:00,52.13,52.18,51.85,51.92,21200.0,49.8195,49.8673,49.5519,49.6188,21200.0
2015-06-01 09:50:00,51.95,52.11,51.91,52.1,32332.0,49.6475,49.8004,49.6093,49.7908,32332.0
2015-06-01 10:00:00,52.12,52.27,52.09,52.13,20600.0,49.81,49.9533,49.7813,49.8195,20600.0
2015-06-01 10:10:00,52.13,52.13,51.91,51.92,36608.0,49.8195,49.8195,49.6093,49.6188,36608.0
2015-06-01 10:20:00,51.91,52.12,51.91,51.93,25734.0,49.6093,49.81,49.6093,49.6284,25734.0
2015-06-01 10:30:00,51.93,52.08,51.93,52.04,10728.0,49.6284,49.7717,49.6284,49.7335,10728.0
2015-06-01 10:40:00,52.03,52.08,51.97,52.06,5460.0,49.7239,49.7717,49.6666,49.7526,5460.0
2015-06-01 10:50:00,52.07,52.21,52.03,52.17,8000.0,49.7622,49.896,49.7239,49.8577,8000.0
2015-06-01 11:00:00,52.17,52.23,52.13,52.21,9880.0,49.8577,49.9151,49.8195,49.896,9880.0
2015-06-01 11:10:00,52.17,52.22,52.16,52.21,47400.0,49.8577,49.9055,49.8482,49.896,47400.0
2015-06-01 11:20:00,52.19,52.27,52.13,52.13,14400.0,49.8769,49.9533,49.8195,49.8195,14400.0
2015-06-01 11:30:00,52.15,52.17,52.13,52.15,12300.0,49.8386,49.8577,49.8195,49.8386,12300.0
2015-06-01 11:40:00,52.12,52.15,52.1,52.12,13400.0,49.81,49.8386,49.7908,49.81,13400.0
2015-06-01 11:50:00,52.12,52.2,52.12,52.17,12830.0,49.81,49.8864,49.81,49.8577,12830.0
2015-06-01 12:00:00,52.17,52.24,52.17,52.23,16434.0,49.8577,49.9246,49.8577,49.9151,16434.0
2015-06-01 12:10:00,52.24,52.29,52.21,52.29,16210.0,49.9246,49.9724,49.896,49.9724,16210.0
2015-06-01 12:20:00,52.29,52.34,52.25,52.34,25208.0,49.9724,50.0202,49.9342,50.0202,25208.0
2015-06-01 12:30:00,52.34,52.38,52.32,52.38,12492.0,50.0202,50.0584,50.0011,50.0584,12492.0
2015-06-01 12:40:00,52.38,52.46,52.38,52.46,7400.0,50.0584,50.1349,50.0584,50.1349,7400.0
2015-06-01 12:50:00,52.46,52.47,52.4,52.46,14200.0,50.1349,50.1444,50.0775,50.1349,14200.0
2015-06-01 13:00:00,52.48,52.48,52.4,52.41,16200.0,50.154,50.154,50.0775,50.0871,16200.0
2015-06-01 13:10:00,52.42,52.44,52.36,52.38,23300.0,50.0967,50.1158,50.0393,50.0584,23300.0
2015-06-01 13:20:00,52.38,52.39,52.35,52.36,13600.0,50.0584,50.068,50.0298,50.0393,13600.0
2015-06-01 13:30:00,52.37,52.47,52.35,52.35,18500.0,50.0489,50.1444,50.0298,50.0298,18500.0
2015-06-01 13:40:00,52.37,52.43,52.35,52.39,12400.0,50.0489,50.1062,50.0298,50.068,12400.0
2015-06-01 13:50:00,52.38,52.41,52.35,52.37,17400.0,50.0584,50.0871,50.0298,50.0489,17400.0
2015-06-01 14:00:00,52.38,52.45,52.38,52.43,13242.0,50.0584,50.1253,50.0584,50.1062,13242.0
2015-06-01 14:10:00,52.43,52.52,52.43,52.52,15310.0,50.1062,50.1922,50.1062,50.1922,15310.0
2015-06-01 14:20:00,52.49,52.49,52.46,52.47,9812.0,50.1636,50.1636,50.1349,50.1444,9812.0
2015-06-01 14:30:00,52.47,52.49,52.42,52.42,16916.0,50.1444,50.1636,50.0967,50.0967,16916.0
2015-06-01 14:40:00,52.42,52.48,52.41,52.47,32700.0,50.0967,50.154,50.0871,50.1444,32700.0
2015-06-01 14:50:00,52.45,52.49,52.41,52.49,11600.0,50.1253,50.1636,50.0871,50.1636,11600.0
2015-06-01 15:00:00,52.49,52.52,52.45,52.48,22844.0,50.1636,50.1922,50.1253,50.154,22844.0
2015-06-01 15:10:00,52.48,52.52,52.46,52.47,32974.0,50.154,50.1922,50.1349,50.1444,32974.0
2015-06-01 15:20:00,52.47,52.51,52.43,52.49,63300.0,50.1444,50.1827,50.1062,50.1636,63300.0
2015-06-01 15:30:00,52.49,52.51,52.38,52.38,48092.0,50.1636,50.1827,50.0584,50.0584,48092.0
2015-06-01 15:40:00,52.38,52.41,52.31,52.38,75226.0,50.0584,50.0871,49.9915,50.0584,75226.0
2015-06-01 15:50:00,52.38,52.41,52.29,52.39,131216.0,50.0584,50.0871,49.9724,50.068,131216.0
2015-06-02 09:30:00,52.29,52.44,52.13,52.13,24066.0,49.9724,50.1158,49.8195,49.8195,24066.0
2015-06-02 09:40:00,52.13,52.33,52.05,52.1,17820.0,49.8195,50.0107,49.7431,49.7908,17820.0
2015-06-02 09:50:00,52.13,52.29,52.06,52.27,19454.0,49.8195,49.9724,49.7526,49.9533,19454.0
2015-06-02 10:00:00,52.24,52.41,52.21,52.41,10900.0,49.9246,50.0871,49.896,50.0871,10900.0
2015-06-02 10:10:00,52.41,52.56,52.4,52.5,33820.0,50.0871,50.2305,50.0775,50.1731,33820.0
2015-06-02 10:20:00,52.5,52.63,52.5,52.6,26416.0,50.1731,50.2974,50.1731,50.2687,26416.0
2015-06-02 10:30:00,52.58,52.74,52.54,52.74,12644.0,50.2496,50.4025,50.2113,50.4025,12644.0
2015-06-02 10:40:00,52.74,52.74,52.67,52.67,17512.0,50.4025,50.4025,50.3356,50.3356,17512.0
2015-06-02 10:50:00,52.67,52.68,52.6,52.65,13818.0,50.3356,50.3451,50.2687,50.3165,13818.0
2015-06-02 11:00:00,52.62,52.69,52.6,52.69,18500.0,50.2878,50.3547,50.2687,50.3547,18500.0
2015-06-02 11:10:00,52.67,52.75,52.67,52.69,41626.0,50.3356,50.412,50.3356,50.3547,41626.0
2015-06-02 11:20:00,52.69,52.7,52.65,52.68,19738.0,50.3547,50.3643,50.3165,50.3451,19738.0
2015-06-02 11:30:00,52.68,52.7,52.65,52.69,19618.0,50.3451,50.3643,50.3165,50.3547,19618.0
2015-06-02 11:40:00,52.71,52.73,52.67,52.72,14600.0,50.3738,50.3929,50.3356,50.3834,14600.0
2015-06-02 11:50:00,52.73,52.8,52.73,52.77,11472.0,50.3929,50.4598,50.3929,50.4311,11472.0
2015-06-02 12:00:00,52.77,52.95,52.76,52.91,19000.0,50.4311,50.6032,50.4216,50.5649,19000.0
2015-06-02 12:10:00,52.92,52.94,52.84,52.87,29232.0,50.5745,50.5936,50.498,50.5267,29232.0
2015-06-02 12:20:00,52.87,52.9,52.8,52.82,41900.0,50.5267,50.5554,50.4598,50.4789,41900.0
2015-06-02 12:30:00,52.85,52.92,52.85,52.88,30514.0,50.5076,50.5745,50.5076,50.5363,30514.0
2015-06-02 12:40:00,52.9,52.94,52.84,52.9,20330.0,50.5554,50.5936,50.498,50.5554,20330.0
2015-06-02 12:50:00,52.9,53.02,52.84,53.0,20456.0,50.5554,50.6701,50.498,50.651,20456.0
2015-06-02 13:00:00,52.99,53.02,52.96,53.0,43620.0,50.6414,50.6701,50.6127,50.651,43620.0
2015-06-02 13:10:00,53.0,53.05,52.99,53.04,22598.0,50.651,50.6987,50.6414,50.6892,22598.0
2015-06-02 13:20:00,53.04,53.04,52.91,52.95,43406.0,50.6892,50.6892,50.5649,50.6032,43406.0
2015-06-02 13:30:00,52.99,53.06,52.99,53.02,38006.0,50.6414,50.7083,50.6414,50.6701,38006.0
2015-06-02 13:40:00,53.04,53.1,53.02,53.09,45040.0,50.6892,50.7465,50.6701,50.737,45040.0
2015-06-02 13:50:00,53.07,53.07,52.9,52.9,81322.0,50.7179,50.7179,50.5554,50.5554,81322.0
2015-06-02 14:00:00,52.88,53.03,52.86,52.97,24006.0,50.5363,50.6796,50.5172,50.6223,24006.0
2015-06-02 14:10:00,52.98,53.01,52.92,52.96,27440.0,50.6318,50.6605,50.5745,50.6127,27440.0
2015-06-02 14:20:00,52.95,53.01,52.93,52.94,19000.0,50.6032,50.6605,50.5841,50.5936,19000.0
2015-06-02 14:30:00,52.95,52.99,52.92,52.93,31012.0,50.6032,50.6414,50.5745,50.5841,31012.0
2015-06-02 14:40:00,52.92,52.96,52.88,52.9,21236.0,50.5745,50.6127,50.5363,50.5554,21236.0
2015-06-02 14:50:00,52.9,52.9,52.83,52.87,27370.0,50.5554,50.5554,50.4885,50.5267,27370.0
2015-06-02 15:00:00,52.88,52.88,52.81,52.85,24520.0,50.5363,50.5363,50.4694,50.5076,24520.0
2015-06-02 15:10:00,52.86,52.91,52.86,52.88,18700.0,50.5172,50.5649,50.5172,50.5363,18700.0
2015-06-02 15:20:00,52.9,52.94,52.84,52.9,33900.0,50.5554,50.5936,50.498,50.5554,33900.0
2015-06-02 15:30:00,52.89,52.9,52.85,52.86,32396.0,50.5458,50.5554,50.5076,50.5172,32396.0
2015-06-02 15:40:00,52.85,52.9,52.83,52.86,36576.0,50.5076,50.5554,50.4885,50.5172,36576.0
2015-06-02 15:50:00,52.85,52.88,52.85,52.86,86438.0,50.5076,50.5363,50.5076,50.5172,86438.0
2015-06-03 09:30:00,53.23,53.23,52.89,52.94,20848.0,50.8708,50.8708,50.5458,50.5936,20848.0
2015-06-03 09:40:00,52.98,53.21,52.97,53.01,20652.0,50.6318,50.8516,50.6223,50.6605,20652.0
2015-06-03 09:50:00,53.05,53.07,52.94,53.07,11770.0,50.6987,50.7179,50.5936,50.7179,11770.0
2015-06-03 10:00:00,53.07,53.16,53.01,53.05,19722.0,50.7179,50.8039,50.6605,50.6987,19722.0
2015-06-03 10:10:00,53.06,53.23,53.06,53.21,9880.0,50.7083,50.8708,50.7083,50.8516,9880.0
2015-06-03 10:20:00,53.21,53.37,53.2,53.37,15154.0,50.8516,51.0046,50.8421,51.0046,15154.0
2015-06-03 10:30:00,53.38,53.45,53.32,53.38,19486.0,51.0141,51.081,50.9568,51.0141,19486.0
2015-06-03 10:40:00,53.36,53.49,53.35,53.45,33900.0,50.995,51.1192,50.9854,51.081,33900.0
2015-06-03 10:50:00,53.49,53.49,53.35,53.41,62060.0,51.1192,51.1192,50.9854,51.0428,62060.0
2015-06-03 11:00:00,53.41,53.51,53.4,53.4,22776.0,51.0428,51.1384,51.0332,51.0332,22776.0
2015-06-03 11:10:00,53.4,53.52,53.4,53.5,16050.0,51.0332,51.1479,51.0332,51.1288,16050.0
2015-06-03 11:20:00,53.52,53.54,53.45,53.45,18304.0,51.1479,51.167,51.081,51.081,18304.0
2015-06-03 11:30:00,53.45,53.47,53.36,53.4,49610.0,51.081,51.1001,50.995,51.0332,49610.0
2015-06-03 11:40:00,53.38,53.41,53.27,53.32,52190.0,51.0141,51.0428,50.909,50.9568,52190.0
2015-06-03 11:50:00,53.3,53.37,53.22,53.35,34464.0,50.9377,51.0046,50.8612,50.9854,34464.0
2015-06-03 12:00:00,53.36,53.36,53.23,53.24,23480.0,50.995,50.995,50.8708,50.8803,23480.0
2015-06-03 12:10:00,53.26,53.31,53.21,53.21,17630.0,50.8994,50.9472,50.8516,50.8516,17630.0
2015-06-03 12:20:00,53.2,53.23,53.16,53.19,14800.0,50.8421,50.8708,50.8039,50.8325,14800.0
2015-06-03 12:30:00,53.19,53.27,53.16,53.27,12326.0,50.8325,50.909,50.8039,50.909,12326.0
2015-06-03 12:40:00,53.26,53.27,53.23,53.26,12600.0,50.8994,50.909,50.8708,50.8994,12600.0
2015-06-03 12:50:00,53.26,53.3,53.24,53.3,10318.0,50.8994,50.9377,50.8803,50.9377,10318.0
2015-06-03 13:00:00,53.31,53.38,53.31,53.37,8006.0,50.9472,51.0141,50.9472,51.0046,8006.0
2015-06-03 13:10:00,53.35,53.38,53.3,53.31,14480.0,50.9854,51.0141,50.9377,50.9472,14480.0
2015-06-03 13:20:00,53.34,53.35,53.31,53.34,19386.0,50.9759,50.9854,50.9472,50.9759,19386.0
2015-06-03 13:30:00,53.34,53.38,53.32,53.38,12020.0,50.9759,51.0141,50.9568,51.0141,12020.0
2015-06-03 13:40:00,53.38,53.42,53.38,53.41,17600.0,51.0141,51.0523,51.0141,51.0428,17600.0
2015-06-03 13:50:00,53.41,53.43,53.38,53.41,20200.0,51.0428,51.0619,51.0141,51.0428,20200.0
2015-06-03 14:00:00,53.4,53.41,53.37,53.37,31400.0,51.0332,51.0428,51.0046,51.0046,31400.0
2015-06-03 14:10:00,53.38,53.43,53.35,53.38,20800.0,51.0141,51.0619,50.9854,51.0141,20800.0
2015-06-03 14:20:00,53.4,53.4,53.37,53.37,16462.0,51.0332,51.0332,51.0046,51.0046,16462.0
2015-06-03 14:30:00,53.37,53.43,53.36,53.41,24668.0,51.0046,51.0619,50.995,51.0428,24668.0
2015-06-03 14:40:00,53.42,53.44,53.4,53.41,26800.0,51.0523,51.0715,51.0332,51.0428,26800.0
2015-06-03 14:50:00,53.43,53.43,53.4,53.42,24300.0,51.0619,51.0619,51.0332,51.0523,24300.0
2015-06-03 15:00:00,53.42,53.46,53.38,53.44,27124.0,51.0523,51.0906,51.0141,51.0715,27124.0
2015-06-03 15:10:00,53.44,53.44,53.37,53.37,28480.0,51.0715,51.0715,51.0046,51.0046,28480.0
2015-06-03 15:20:00,53.37,53.38,53.33,53.35,28000.0,51.0046,51.0141,50.9663,50.9854,28000.0
2015-06-03 15:30:00,53.35,53.38,53.33,53.35,37376.0,50.9854,51.0141,50.9663,50.9854,37376.0
2015-06-03 15:40:00,53.36,53.38,53.33,53.34,59528.0,50.995,51.0141,50.9663,50.9759,59528.0
2015-06-03 15:50:00,53.34,53.36,53.26,53.33,153354.0,50.9759,50.995,50.8994,50.9663,153354.0
2015-06-04 09:30:00,53.02,53.15,52.91,52.96,12664.0,50.6701,50.7943,50.5649,50.6127,12664.0
2015-06-04 09:40:00,53.01,53.3,52.93,52.97,24806.0,50.6605,50.9377,50.5841,50.6223,24806.0
2015-06-04 09:50:00,52.94,53.08,52.91,53.0,15888.0,50.5936,50.7274,50.5649,50.651,15888.0
2015-06-04 10:00:00,52.99,53.1,52.96,53.06,14620.0,50.6414,50.7465,50.6127,50.7083,14620.0
2015-06-04 10:10:00,53.08,53.08,52.95,52.95,5182.0,50.7274,50.7274,50.6032,50.6032,5182.0
2015-06-04 10:20:00,52.96,52.97,52.88,52.93,7500.0,50.6127,50.6223,50.5363,50.5841,7500.0
2015-06-04 10:30:00,52.91,52.91,52.8,52.83,9000.0,50.5649,50.5649,50.4598,50.4885,9000.0
2015-06-04 10:40:00,52.81,52.88,52.81,52.85,6500.0,50.4694,50.5363,50.4694,50.5076,6500.0
2015-06-04 10:50:00,52.87,52.95,52.86,52.92,30680.0,50.5267,50.6032,50.5172,50.5745,30680.0
2015-06-04 11:00:00,52.9,52.94,52.87,52.91,8800.0,50.5554,50.5936,50.5267,50.5649,8800.0
2015-06-04 11:10:00,52.91,52.99,52.86,52.88,10568.0,50.5649,50.6414,50.5172,50.5363,10568.0
2015-06-04 11:20:00,52.87,52.9,52.86,52.88,11200.0,50.5267,50.5554,50.5172,50.5363,11200.0
2015-06-04 11:30:00,52.9,52.92,52.85,52.9,7348.0,50.5554,50.5745,50.5076,50.5554,7348.0
2015-06-04 11:40:00,52.95,52.97,52.83,52.83,4100.0,50.6032,50.6223,50.4885,50.4885,4100.0
2015-06-04 11:50:00,52.85,52.88,52.84,52.85,6128.0,50.5076,50.5363,50.498,50.5076,6128.0
2015-06-04 12:00:00,52.83,52.88,52.82,52.86,4840.0,50.4885,50.5363,50.4789,50.5172,4840.0
2015-06-04 12:10:00,52.83,52.83,52.77,52.79,4200.0,50.4885,50.4885,50.4311,50.4503,4200.0
2015-06-04 12:20:00,52.79,52.8,52.77,52.79,2800.0,50.4503,50.4598,50.4311,50.4503,2800.0
2015-06-04 12:30:00,52.81,52.84,52.8,52.81,2840.0,50.4694,50.498,50.4598,50.4694,2840.0
2015-06-04 12:40:00,52.83,52.83,52.79,52.81,7200.0,50.4885,50.4885,50.4503,50.4694,7200.0
2015-06-04 12:50:00,52.81,52.81,52.76,52.77,6600.0,50.4694,50.4694,50.4216,50.4311,6600.0
2015-06-04 13:00:00,52.75,52.77,52.67,52.67,6552.0,50.412,50.4311,50.3356,50.3356,6552.0
2015-06-04 13:10:00,52.67,52.7,52.6,52.6,24400.0,50.3356,50.3643,50.2687,50.2687,24400.0
2015-06-04 13:20:00,52.6,52.63,52.59,52.59,7246.0,50.2687,50.2974,50.2591,50.2591,7246.0
2015-06-04 13:30:00,52.59,52.6,52.54,52.59,22196.0,50.2591,50.2687,50.2113,50.2591,22196.0
2015-06-04 13:40:00,52.59,52.59,52.55,52.55,3208.0,50.2591,50.2591,50.2209,50.2209,3208.0
2015-06-04 13:50:00,52.55,52.58,52.53,52.56,6000.0,50.2209,50.2496,50.2018,50.2305,6000.0
2015-06-04 14:00:00,52.53,52.54,52.44,52.45,21458.0,50.2018,50.2113,50.1158,50.1253,21458.0
2015-06-04 14:10:00,52.45,52.49,52.45,52.46,16822.0,50.1253,50.1636,50.1253,50.1349,16822.0
2015-06-04 14:20:00,52.46,52.49,52.45,52.46,20700.0,50.1349,50.1636,50.1253,50.1349,20700.0
2015-06-04 14:30:00,52.46,52.47,52.42,52.44,23840.0,50.1349,50.1444,50.0967,50.1158,23840.0
2015-06-04 14:40:00,52.43,52.48,52.43,52.46,8848.0,50.1062,50.154,50.1062,50.1349,8848.0
2015-06-04 14:50:00,52.47,52.51,52.45,52.49,9400.0,50.1444,50.1827,50.1253,50.1636,9400.0
2015-06-04 15:00:00,52.52,52.53,52.45,52.45,25000.0,50.1922,50.2018,50.1253,50.1253,25000.0
2015-06-04 15:10:00,52.47,52.47,52.37,52.38,14798.0,50.1444,50.1444,50.0489,50.0584,14798.0
2015-06-04 15:20:00,52.41,52.43,52.38,52.39,16308.0,50.0871,50.1062,50.0584,50.068,16308.0
2015-06-04 15:30:00,52.38,52.43,52.36,52.42,14936.0,50.0584,50.1062,50.0393,50.0967,14936.0
2015-06-04 15:40:00,52.42,52.43,52.38,52.4,26624.0,50.0967,50.1062,50.0584,50.0775,26624.0
2015-06-04 15:50:00,52.38,52.42,52.35,52.42,63458.0,50.0584,50.0967,50.0298,50.0967,63458.0
2015-06-05 09:30:00,52.44,52.44,52.06,52.13,12274.0,50.1158,50.1158,49.7526,49.8195,12274.0
2015-06-05 09:40:00,52.06,52.43,52.06,52.23,11246.0,49.7526,50.1062,49.7526,49.9151,11246.0
2015-06-05 09:50:00,52.28,52.52,52.27,52.52,16200.0,49.9629,50.1922,49.9533,50.1922,16200.0
2015-06-05 10:00:00,52.59,52.72,52.52,52.66,18996.0,50.2591,50.3834,50.1922,50.326,18996.0
2015-06-05 10:10:00,52.63,52.69,52.6,52.67,21400.0,50.2974,50.3547,50.2687,50.3356,21400.0
2015-06-05 10:20:00,52.68,52.85,52.68,52.77,11488.0,50.3451,50.5076,50.3451,50.4311,11488.0
2015-06-05 10:30:00,52.8,52.92,52.78,52.92,13008.0,50.4598,50.5745,50.4407,50.5745,13008.0
2015-06-05 10:40:00,52.92,52.97,52.82,52.85,11664.0,50.5745,50.6223,50.4789,50.5076,11664.0
2015-06-05 10:50:00,52.85,52.85,52.73,52.79,8400.0,50.5076,50.5076,50.3929,50.4503,8400.0
2015-06-05 11:00:00,52.81,52.99,52.8,52.94,20406.0,50.4694,50.6414,50.4598,50.5936,20406.0
2015-06-05 11:10:00,52.95,53.05,52.95,53.04,17000.0,50.6032,50.6987,50.6032,50.6892,17000.0
2015-06-05 11:20:00,53.05,53.11,53.0,53.1,14460.0,50.6987,50.7561,50.651,50.7465,14460.0
2015-06-05 11:30:00,53.04,53.08,53.02,53.08,11400.0,50.6892,50.7274,50.6701,50.7274,11400.0
2015-06-05 11:40:00,53.08,53.1,52.96,53.04,3750.0,50.7274,50.7465,50.6127,50.6892,3750.0
2015-06-05 11:50:00,53.02,53.14,53.02,53.14,22812.0,50.6701,50.7848,50.6701,50.7848,22812.0
2015-06-05 12:00:00,53.14,53.14,53.04,53.04,17300.0,50.7848,50.7848,50.6892,50.6892,17300.0
2015-06-05 12:10:00,53.02,53.02,52.95,52.98,22212.0,50.6701,50.6701,50.6032,50.6318,22212.0
2015-06-05 12:20:00,52.99,53.01,52.91,52.94,11200.0,50.6414,50.6605,50.5649,50.5936,11200.0
2015-06-05 12:30:00,52.9,52.97,52.88,52.97,6600.0,50.5554,50.6223,50.5363,50.6223,6600.0
2015-06-05 12:40:00,52.97,52.98,52.92,52.93,9400.0,50.6223,50.6318,50.5745,50.5841,9400.0
2015-06-05 12:50:00,52.94,52.95,52.92,52.92,10600.0,50.5936,50.6032,50.5745,50.5745,10600.0
2015-06-05 13:00:00,52.93,52.93,52.88,52.88,12314.0,50.5841,50.5841,50.5363,50.5363,12314.0
2015-06-05 13:10:00,52.88,52.88,52.82,52.84,11200.0,50.5363,50.5363,50.4789,50.498,11200.0
2015-06-05 13:20:00,52.85,52.85,52.79,52.84,15208.0,50.5076,50.5076,50.4503,50.498,15208.0
2015-06-05 13:30:00,52.82,52.89,52.82,52.82,21400.0,50.4789,50.5458,50.4789,50.4789,21400.0
2015-06-05 13:40:00,52.82,52.83,52.8,52.81,12600.0,50.4789,50.4885,50.4598,50.4694,12600.0
2015-06-05 13:50:00,52.81,52.82,52.77,52.81,15400.0,50.4694,50.4789,50.4311,50.4694,15400.0
2015-06-05 14:00:00,52.82,52.83,52.8,52.82,13000.0,50.4789,50.4885,50.4598,50.4789,13000.0
2015-06-05 14:10:00,52.8,52.84,52.8,52.84,11000.0,50.4598,50.498,50.4598,50.498,11000.0
2015-06-05 14:20:00,52.82,52.83,52.79,52.81,15600.0,50.4789,50.4885,50.4503,50.4694,15600.0
2015-06-05 14:30:00,52.8,52.81,52.8,52.81,18018.0,50.4598,50.4694,50.4598,50.4694,18018.0
2015-06-05 14:40:00,52.8,52.81,52.77,52.8,22400.0,50.4598,50.4694,50.4311,50.4598,22400.0
2015-06-05 14:50:00,52.81,52.89,52.8,52.87,15400.0,50.4694,50.5458,50.4598,50.5267,15400.0
2015-06-05 15:00:00,52.87,52.87,52.78,52.79,35810.0,50.5267,50.5267,50.4407,50.4503,35810.0
2015-06-05 15:10:00,52.79,52.81,52.71,52.71,10400.0,50.4503,50.4694,50.3738,50.3738,10400.0
2015-06-05 15:20:00,52.7,52.73,52.66,52.7,16134.0,50.3643,50.3929,50.326,50.3643,16134.0
2015-06-05 15:30:00,52.7,52.79,52.69,52.77,21790.0,50.3643,50.4503,50.3547,50.4311,21790.0
2015-06-05 15:40:00,52.77,52.83,52.77,52.83,37354.0,50.4311,50.4885,50.4311,50.4885,37354.0
2015-06-05 15:50:00,52.84,52.88,52.82,52.83,70748.0,50.498,50.5363,50.4789,50.4885,70748.0
2015-06-08 09:30:00,52.88,53.02,52.56,53.02,14422.0,50.5363,50.6701,50.2305,50.6701,14422.0
2015-06-08 09:40:00,53.1,53.1,52.95,53.01,20140.0,50.7465,50.7465,50.6032,50.6605,20140.0
2015-06-08 09:50:00,52.96,52.99,52.85,52.93,22104.0,50.6127,50.6414,50.5076,50.5841,22104.0
2015-06-08 10:00:00,52.95,52.98,52.88,52.95,14294.0,50.6032,50.6318,50.5363,50.6032,14294.0
2015-06-08 10:10:00,52.93,52.95,52.83,52.85,12000.0,50.5841,50.6032,50.4885,50.5076,12000.0
2015-06-08 10:20:00,52.85,52.87,52.76,52.77,9778.0,50.5076,50.5267,50.4216,50.4311,9778.0
2015-06-08 10:30:00,52.75,52.75,52.67,52.68,9800.0,50.412,50.412,50.3356,50.3451,9800.0
2015-06-08 10:40:00,52.63,52.68,52.48,52.48,23676.0,50.2974,50.3451,50.154,50.154,23676.0
2015-06-08 10:50:00,52.52,52.52,52.44,52.49,14236.0,50.1922,50.1922,50.1158,50.1636,14236.0
2015-06-08 11:00:00,52.49,52.49,52.27,52.44,35118.0,50.1636,50.1636,49.9533,50.1158,35118.0
2015-06-08 11:10:00,52.44,52.44,52.37,52.38,9678.0,50.1158,50.1158,50.0489,50.0584,9678.0
2015-06-08 11:20:00,52.38,52.43,52.35,52.35,18752.0,50.0584,50.1062,50.0298,50.0298,18752.0
2015-06-08 11:30:00,52.34,52.36,52.27,52.27,9400.0,50.0202,50.0393,49.9533,49.9533,9400.0
2015-06-08 11:40:00,52.25,52.29,52.16,52.2,19800.0,49.9342,49.9724,49.8482,49.8864,19800.0
2015-06-08 11:50:00,52.19,52.21,52.11,52.13,16850.0,49.8769,49.896,49.8004,49.8195,16850.0
2015-06-08 12:00:00,52.15,52.23,52.15,52.17,13778.0,49.8386,49.9151,49.8386,49.8577,13778.0
2015-06-08 12:10:00,52.18,52.21,52.15,52.18,11200.0,49.8673,49.896,49.8386,49.8673,11200.0
2015-06-08 12:20:00,52.17,52.23,52.17,52.19,13206.0,49.8577,49.9151,49.8577,49.8769,13206.0
2015-06-08 12:30:00,52.2,52.27,52.2,52.24,11200.0,49.8864,49.9533,49.8864,49.9246,11200.0
2015-06-08 12:40:00,52.25,52.27,52.22,52.23,8800.0,49.9342,49.9533,49.9055,49.9151,8800.0
2015-06-08 12:50:00,52.24,52.24,52.15,52.19,18800.0,49.9246,49.9246,49.8386,49.8769,18800.0
2015-06-08 13:00:00,52.17,52.2,52.15,52.15,6200.0,49.8577,49.8864,49.8386,49.8386,6200.0
2015-06-08 13:10:00,52.18,52.21,52.14,52.2,14600.0,49.8673,49.896,49.8291,49.8864,14600.0
2015-06-08 13:20:00,52.21,52.23,52.19,52.21,13118.0,49.896,49.9151,49.8769,49.896,13118.0
2015-06-08 13:30:00,52.22,52.22,52.13,52.13,9008.0,49.9055,49.9055,49.8195,49.8195,9008.0
2015-06-08 13:40:00,52.13,52.18,52.12,52.16,5800.0,49.8195,49.8673,49.81,49.8482,5800.0
2015-06-08 13:50:00,52.16,52.23,52.12,52.23,8800.0,49.8482,49.9151,49.81,49.9151,8800.0
2015-06-08 14:00:00,52.21,52.21,52.13,52.13,10424.0,49.896,49.896,49.8195,49.8195,10424.0
2015-06-08 14:10:00,52.13,52.18,52.09,52.18,8300.0,49.8195,49.8673,49.7813,49.8673,8300.0
2015-06-08 14:20:00,52.18,52.24,52.16,52.24,8200.0,49.8673,49.9246,49.8482,49.9246,8200.0
2015-06-08 14:30:00,52.27,52.35,52.26,52.33,13806.0,49.9533,50.0298,49.9438,50.0107,13806.0
2015-06-08 14:40:00,52.32,52.38,52.32,52.35,8306.0,50.0011,50.0584,50.0011,50.0298,8306.0
2015-06-08 14:50:00,52.34,52.38,52.27,52.28,13400.0,50.0202,50.0584,49.9533,49.9629,13400.0
2015-06-08 15:00:00,52.29,52.29,52.2,52.25,40026.0,49.9724,49.9724,49.8864,49.9342,40026.0
2015-06-08 15:10:00,52.26,52.27,52.22,52.26,11948.0,49.9438,49.9533,49.9055,49.9438,11948.0
2015-06-08 15:20:00,52.28,52.3,52.23,52.26,25356.0,49.9629,49.982,49.9151,49.9438,25356.0
2015-06-08 15:30:00,52.26,52.31,52.23,52.23,23954.0,49.9438,49.9915,49.9151,49.9151,23954.0
2015-06-08 15:40:00,52.24,52.27,52.21,52.22,35932.0,49.9246,49.9533,49.896,49.9055,35932.0
2015-06-08 15:50:00,52.22,52.27,52.15,52.15,67840.0,49.9055,49.9533,49.8386,49.8386,67840.0
2015-06-09 09:30:00,52.16,52.37,52.01,52.12,12436.0,49.8482,50.0489,49.7048,49.81,12436.0
2015-06-09 09:40:00,52.19,52.22,52.06,52.11,9620.0,49.8769,49.9055,49.7526,49.8004,9620.0
2015-06-09 09:50:00,52.16,52.21,51.97,52.1,38794.0,49.8482,49.896,49.6666,49.7908,38794.0
2015-06-09 10:00:00,52.1,52.14,52.05,52.07,17000.0,49.7908,49.8291,49.7431,49.7622,17000.0
2015-06-09 10:10:00,52.08,52.08,51.99,52.02,18074.0,49.7717,49.7717,49.6857,49.7144,18074.0
2015-06-09 10:20:00,52.03,52.08,51.97,51.99,12796.0,49.7239,49.7717,49.6666,49.6857,12796.0
2015-06-09 10:30:00,51.99,52.05,51.9,52.05,9800.0,49.6857,49.7431,49.5997,49.7431,9800.0
2015-06-09 10:40:00,52.06,52.13,52.05,52.1,5094.0,49.7526,49.8195,49.7431,49.7908,5094.0
2015-06-09 10:50:00,52.15,52.25,52.12,52.25,6000.0,49.8386,49.9342,49.81,49.9342,6000.0
2015-06-09 11:00:00,52.26,52.32,52.24,52.27,25000.0,49.9438,50.0011,49.9246,49.9533,25000.0
2015-06-09 11:10:00,52.27,52.38,52.27,52.32,11660.0,49.9533,50.0584,49.9533,50.0011,11660.0
2015-06-09 11:20:00,52.32,52.35,52.32,52.35,5020.0,50.0011,50.0298,50.0011,50.0298,5020.0
2015-06-09 11:30:00,52.34,52.44,52.34,52.44,6800.0,50.0202,50.1158,50.0202,50.1158,6800.0
2015-06-09 11:40:00,52.41,52.47,52.41,52.44,6528.0,50.0871,50.1444,50.0871,50.1158,6528.0
2015-06-09 11:50:00,52.44,52.46,52.39,52.42,6800.0,50.1158,50.1349,50.068,50.0967,6800.0
2015-06-09 12:00:00,52.45,52.46,52.38,52.45,6020.0,50.1253,50.1349,50.0584,50.1253,6020.0
2015-06-09 12:10:00,52.44,52.48,52.43,52.47,97520.0,50.1158,50.154,50.1062,50.1444,97520.0
2015-06-09 12:20:00,52.46,52.5,52.45,52.45,3800.0,50.1349,50.1731,50.1253,50.1253,3800.0
2015-06-09 12:30:00,52.48,52.49,52.46,52.46,4800.0,50.154,50.1636,50.1349,50.1349,4800.0
2015-06-09 12:40:00,52.47,52.49,52.43,52.43,4200.0,50.1444,50.1636,50.1062,50.1062,4200.0
2015-06-09 12:50:00,52.46,52.48,52.44,52.45,12600.0,50.1349,50.154,50.1158,50.1253,12600.0
2015-06-09 13:00:00,52.48,52.57,52.47,52.52,19210.0,50.154,50.24,50.1444,50.1922,19210.0
2015-06-09 13:10:00,52.54,52.54,52.51,52.52,4000.0,50.2113,50.2113,50.1827,50.1922,4000.0
2015-06-09 13:20:00,52.54,52.57,52.53,52.54,18588.0,50.2113,50.24,50.2018,50.2113,18588.0
2015-06-09 13:30:00,52.55,52.58,52.52,52.57,7982.0,50.2209,50.2496,50.1922,50.24,7982.0
2015-06-09 13:40:00,52.56,52.56,52.51,52.52,8748.0,50.2305,50.2305,50.1827,50.1922,8748.0
2015-06-09 13:50:00,52.52,52.54,52.51,52.53,6600.0,50.1922,50.2113,50.1827,50.2018,6600.0
2015-06-09 14:00:00,52.52,52.55,52.52,52.54,7858.0,50.1922,50.2209,50.1922,50.2113,7858.0
2015-06-09 14:10:00,52.54,52.55,52.51,52.54,16068.0,50.2113,50.2209,50.1827,50.2113,16068.0
2015-06-09 14:20:00,52.54,52.61,52.54,52.57,7200.0,50.2113,50.2782,50.2113,50.24,7200.0
2015-06-09 14:30:00,52.57,52.58,52.55,52.58,8524.0,50.24,50.2496,50.2209,50.2496,8524.0
2015-06-09 14:40:00,52.6,52.62,52.58,52.58,5976.0,50.2687,50.2878,50.2496,50.2496,5976.0
2015-06-09 14:50:00,52.58,52.58,52.49,52.52,17462.0,50.2496,50.2496,50.1636,50.1922,17462.0
2015-06-09 15:00:00,52.55,52.55,52.49,52.49,13600.0,50.2209,50.2209,50.1636,50.1636,13600.0
2015-06-09 15:10:00,52.49,52.51,52.47,52.5,7648.0,50.1636,50.1827,50.1444,50.1731,7648.0
2015-06-09 15:20:00,52.51,52.51,52.42,52.42,10064.0,50.1827,50.1827,50.0967,50.0967,10064.0
2015-06-09 15:30:00,52.43,52.47,52.4,52.46,13012.0,50.1062,50.1444,50.0775,50.1349,13012.0
2015-06-09 15:40:00,52.47,52.52,52.45,52.52,24332.0,50.1444,50.1922,50.1253,50.1922,24332.0
2015-06-09 15:50:00,52.52,52.59,52.46,52.47,82666.0,50.1922,50.2591,50.1349,50.1444,82666.0
2015-06-10 09:30:00,52.63,52.99,52.63,52.85,6398.0,50.2974,50.6414,50.2974,50.5076,6398.0
2015-06-10 09:40:00,52.93,53.0,52.7,52.93,17724.0,50.5841,50.651,50.3643,50.5841,17724.0
2015-06-10 09:50:00,52.89,52.89,52.84,52.87,4100.0,50.5458,50.5458,50.498,50.5267,4100.0
2015-06-10 10:00:00,52.88,52.91,52.79,52.85,9220.0,50.5363,50.5649,50.4503,50.5076,9220.0
2015-06-10 10:10:00,52.88,52.88,52.76,52.79,21518.0,50.5363,50.5363,50.4216,50.4503,21518.0
2015-06-10 10:20:00,52.79,52.9,52.77,52.9,12600.0,50.4503,50.5554,50.4311,50.5554,12600.0
2015-06-10 10:30:00,52.91,52.96,52.84,52.9,18804.0,50.5649,50.6127,50.498,50.5554,18804.0
2015-06-10 10:40:00,52.91,52.94,52.9,52.93,7000.0,50.5649,50.5936,50.5554,50.5841,7000.0
2015-06-10 10:50:00,52.91,53.01,52.9,53.01,14268.0,50.5649,50.6605,50.5554,50.6605,14268.0
2015-06-10 11:00:00,53.02,53.02,52.87,52.87,10642.0,50.6701,50.6701,50.5267,50.5267,10642.0
2015-06-10 11:10:00,52.88,53.04,52.84,53.02,27904.0,50.5363,50.6892,50.498,50.6701,27904.0
2015-06-10 11:20:00,53.0,53.1,52.99,53.1,7726.0,50.651,50.7465,50.6414,50.7465,7726.0
2015-06-10 11:30:00,53.1,53.15,53.1,53.11,6200.0,50.7465,50.7943,50.7465,50.7561,6200.0
2015-06-10 11:40:00,53.13,53.15,53.11,53.13,11660.0,50.7752,50.7943,50.7561,50.7752,11660.0
2015-06-10 11:50:00,53.13,53.16,53.08,53.1,11200.0,50.7752,50.8039,50.7274,50.7465,11200.0
2015-06-10 12:00:00,53.1,53.18,53.07,53.15,11934.0,50.7465,50.823,50.7179,50.7943,11934.0
2015-06-10 12:10:00,53.14,53.17,53.14,53.15,12200.0,50.7848,50.8134,50.7848,50.7943,12200.0
2015-06-10 12:20:00,53.14,53.17,53.13,53.17,8280.0,50.7848,50.8134,50.7752,50.8134,8280.0
2015-06-10 12:30:00,53.19,53.2,53.13,53.13,7126.0,50.8325,50.8421,50.7752,50.7752,7126.0
2015-06-10 12:40:00,53.13,53.14,53.07,53.12,17622.0,50.7752,50.7848,50.7179,50.7656,17622.0
2015-06-10 12:50:00,53.12,53.13,53.1,53.11,8792.0,50.7656,50.7752,50.7465,50.7561,8792.0
2015-06-10 13:00:00,53.12,53.13,53.1,53.1,10374.0,50.7656,50.7752,50.7465,50.7465,10374.0
2015-06-10 13:10:00,53.11,53.12,53.06,53.06,7210.0,50.7561,50.7656,50.7083,50.7083,7210.0
2015-06-10 13:20:00,53.03,53.09,53.03,53.07,7438.0,50.6796,50.737,50.6796,50.7179,7438.0
2015-06-10 13:30:00,53.09,53.11,53.04,53.11,11794.0,50.737,50.7561,50.6892,50.7561,11794.0
2015-06-10 13:40:00,53.1,53.1,53.05,53.1,12400.0,50.7465,50.7465,50.6987,50.7465,12400.0
2015-06-10 13:50:00,53.13,53.13,53.1,53.1,3904.0,50.7752,50.7752,50.7465,50.7465,3904.0
2015-06-10 14:00:00,53.11,53.14,53.1,53.12,9572.0,50.7561,50.7848,50.7465,50.7656,9572.0
2015-06-10 14:10:00,53.1,53.17,53.09,53.17,11000.0,50.7465,50.8134,50.737,50.8134,11000.0
2015-06-10 14:20:00,53.18,53.19,53.15,53.15,9400.0,50.823,50.8325,50.7943,50.7943,9400.0
2015-06-10 14:30:00,53.15,53.18,53.15,53.15,20600.0,50.7943,50.823,50.7943,50.7943,20600.0
2015-06-10 14:40:00,53.16,53.2,53.16,53.18,9980.0,50.8039,50.8421,50.8039,50.823,9980.0
2015-06-10 14:50:00,53.19,53.19,53.14,53.15,15050.0,50.8325,50.8325,50.7848,50.7943,15050.0
2015-06-10 15:00:00,53.15,53.15,53.1,53.1,17000.0,50.7943,50.7943,50.7465,50.7465,17000.0
2015-06-10 15:10:00,53.09,53.16,53.09,53.16,18896.0,50.737,50.8039,50.737,50.8039,18896.0
2015-06-10 15:20:00,53.16,53.17,53.13,53.13,17658.0,50.8039,50.8134,50.7752,50.7752,17658.0
2015-06-10 15:30:00,53.13,53.13,53.04,53.04,27036.0,50.7752,50.7752,50.6892,50.6892,27036.0
2015-06-10 15:40:00,53.03,53.09,53.03,53.04,35814.0,50.6796,50.737,50.6796,50.6892,35814.0
2015-06-10 15:50:00,53.04,53.1,53.04,53.1,99274.0,50.6892,50.7465,50.6892,50.7465,99274.0
2015-06-11 09:30:00,53.24,53.34,53.12,53.23,11684.0,50.8803,50.9759,50.7656,50.8708,11684.0
2015-06-11 09:40:00,53.17,53.34,53.09,53.34,4600.0,50.8134,50.9759,50.737,50.9759,4600.0
2015-06-11 09:50:00,53.34,53.4,53.29,53.38,7200.0,50.9759,51.0332,50.9281,51.0141,7200.0
2015-06-11 10:00:00,53.38,53.38,53.21,53.21,15126.0,51.0141,51.0141,50.8516,50.8516,15126.0
2015-06-11 10:10:00,53.24,53.38,53.23,53.38,21100.0,50.8803,51.0141,50.8708,51.0141,21100.0
2015-06-11 10:20:00,53.38,53.38,53.22,53.22,13828.0,51.0141,51.0141,50.8612,50.8612,13828.0
2015-06-11 10:30:00,53.22,53.22,53.04,53.05,11236.0,50.8612,50.8612,50.6892,50.6987,11236.0
2015-06-11 10:40:00,53.04,53.15,53.01,53.13,17190.0,50.6892,50.7943,50.6605,50.7752,17190.0
2015-06-11 10:50:00,53.11,53.13,53.01,53.04,12830.0,50.7561,50.7752,50.6605,50.6892,12830.0
2015-06-11 11:00:00,53.02,53.05,52.98,53.05,13060.0,50.6701,50.6987,50.6318,50.6987,13060.0
2015-06-11 11:10:00,53.06,53.06,52.98,52.98,6576.0,50.7083,50.7083,50.6318,50.6318,6576.0
2015-06-11 11:20:00,53.01,53.01,52.95,52.95,12560.0,50.6605,50.6605,50.6032,50.6032,12560.0
2015-06-11 11:30:00,52.95,53.0,52.95,52.96,10648.0,50.6032,50.651,50.6032,50.6127,10648.0
2015-06-11 11:40:00,52.98,53.01,52.98,53.0,9400.0,50.6318,50.6605,50.6318,50.651,9400.0
2015-06-11 11:50:00,53.01,53.02,52.97,53.0,5200.0,50.6605,50.6701,50.6223,50.651,5200.0
2015-06-11 12:00:00,53.0,53.05,53.0,53.01,8000.0,50.651,50.6987,50.651,50.6605,8000.0
2015-06-11 12:10:00,53.02,53.02,52.95,52.98,10000.0,50.6701,50.6701,50.6032,50.6318,10000.0
2015-06-11 12:20:00,52.98,52.99,52.97,52.98,10520.0,50.6318,50.6414,50.6223,50.6318,10520.0
2015-06-11 12:30:00,52.98,53.01,52.98,53.0,5600.0,50.6318,50.6605,50.6318,50.651,5600.0
2015-06-11 12:40:00,52.99,53.04,52.99,53.02,7300.0,50.6414,50.6892,50.6414,50.6701,7300.0
2015-06-11 12:50:00,53.02,53.05,53.02,53.05,5600.0,50.6701,50.6987,50.6701,50.6987,5600.0
2015-06-11 13:00:00,53.05,53.09,53.05,53.08,7800.0,50.6987,50.737,50.6987,50.7274,7800.0
2015-06-11 13:10:00,53.08,53.12,53.08,53.12,5208.0,50.7274,50.7656,50.7274,50.7656,5208.0
2015-06-11 13:20:00,53.13,53.13,53.09,53.1,22216.0,50.7752,50.7752,50.737,50.7465,22216.0
2015-06-11 13:30:00,53.1,53.13,53.1,53.13,4200.0,50.7465,50.7752,50.7465,50.7752,4200.0
2015-06-11 13:40:00,53.13,53.13,53.1,53.1,17874.0,50.7752,50.7752,50.7465,50.7465,17874.0
2015-06-11 13:50:00,53.11,53.12,53.1,53.1,5290.0,50.7561,50.7656,50.7465,50.7465,5290.0
2015-06-11 14:00:00,53.1,53.12,53.1,53.1,8450.0,50.7465,50.7656,50.7465,50.7465,8450.0
2015-06-11 14:10:00,53.11,53.11,53.07,53.09,8000.0,50.7561,50.7561,50.7179,50.737,8000.0
2015-06-11 14:20:00,53.1,53.1,53.01,53.01,15600.0,50.7465,50.7465,50.6605,50.6605,15600.0
2015-06-11 14:30:00,52.99,52.99,52.93,52.94,28106.0,50.6414,50.6414,50.5841,50.5936,28106.0
2015-06-11 14:40:00,52.94,52.94,52.9,52.9,30800.0,50.5936,50.5936,50.5554,50.5554,30800.0
2015-06-11 14:50:00,52.88,52.88,52.73,52.77,38724.0,50.5363,50.5363,50.3929,50.4311,38724.0
2015-06-11 15:00:00,52.79,52.9,52.78,52.9,27940.0,50.4503,50.5554,50.4407,50.5554,27940.0
2015-06-11 15:10:00,52.89,52.93,52.85,52.87,22196.0,50.5458,50.5841,50.5076,50.5267,22196.0
2015-06-11 15:20:00,52.85,52.92,52.85,52.86,29926.0,50.5076,50.5745,50.5076,50.5172,29926.0
2015-06-11 15:30:00,52.88,52.92,52.87,52.9,47082.0,50.5363,50.5745,50.5267,50.5554,47082.0
2015-06-11 15:40:00,52.91,52.94,52.88,52.89,51114.0,50.5649,50.5936,50.5363,50.5458,51114.0
2015-06-11 15:50:00,52.88,52.91,52.8,52.91,120130.0,50.5363,50.5649,50.4598,50.5649,120130.0
2015-06-12 09:30:00,52.57,53.08,52.56,52.91,25208.0,50.24,50.7274,50.2305,50.5649,25208.0
2015-06-12 09:40:00,52.9,53.03,52.87,53.03,6700.0,50.5554,50.6796,50.5267,50.6796,6700.0
2015-06-12 09:50:00,52.99,52.99,52.94,52.95,4728.0,50.6414,50.6414,50.5936,50.6032,4728.0
2015-06-12 10:00:00,53.03,53.15,53.03,53.07,6900.0,50.6796,50.7943,50.6796,50.7179,6900.0
2015-06-12 10:10:00,53.08,53.17,53.06,53.13,13748.0,50.7274,50.8134,50.7083,50.7752,13748.0
2015-06-12 10:20:00,53.13,53.16,53.07,53.12,17000.0,50.7752,50.8039,50.7179,50.7656,17000.0
2015-06-12 10:30:00,53.1,53.1,52.97,52.97,9220.0,50.7465,50.7465,50.6223,50.6223,9220.0
2015-06-12 10:40:00,52.94,52.94,52.68,52.69,16460.0,50.5936,50.5936,50.3451,50.3547,16460.0
2015-06-12 10:50:00,52.67,52.72,52.64,52.64,12600.0,50.3356,50.3834,50.3069,50.3069,12600.0
2015-06-12 11:00:00,52.64,52.77,52.62,52.74,12754.0,50.3069,50.4311,50.2878,50.4025,12754.0
2015-06-12 11:10:00,52.76,52.85,52.75,52.82,12086.0,50.4216,50.5076,50.412,50.4789,12086.0
2015-06-12 11:20:00,52.85,52.85,52.74,52.75,22880.0,50.5076,50.5076,50.4025,50.412,22880.0
2015-06-12 11:30:00,52.75,52.75,52.67,52.69,21234.0,50.412,50.412,50.3356,50.3547,21234.0
2015-06-12 11:40:00,52.7,52.7,52.63,52.67,15812.0,50.3643,50.3643,50.2974,50.3356,15812.0
2015-06-12 11:50:00,52.69,52.78,52.69,52.76,7776.0,50.3547,50.4407,50.3547,50.4216,7776.0
2015-06-12 12:00:00,52.78,52.81,52.73,52.76,6600.0,50.4407,50.4694,50.3929,50.4216,6600.0
2015-06-12 12:10:00,52.76,52.77,52.72,52.76,10200.0,50.4216,50.4311,50.3834,50.4216,10200.0
2015-06-12 12:20:00,52.8,52.81,52.77,52.8,6400.0,50.4598,50.4694,50.4311,50.4598,6400.0
2015-06-12 12:30:00,52.78,52.8,52.71,52.74,41478.0,50.4407,50.4598,50.3738,50.4025,41478.0
2015-06-12 12:40:00,52.74,52.77,52.69,52.74,12508.0,50.4025,50.4311,50.3547,50.4025,12508.0
2015-06-12 12:50:00,52.72,52.77,52.7,52.7,28120.0,50.3834,50.4311,50.3643,50.3643,28120.0
2015-06-12 13:00:00,52.7,52.8,52.68,52.76,21598.0,50.3643,50.4598,50.3451,50.4216,21598.0
2015-06-12 13:10:00,52.75,52.76,52.72,52.72,6420.0,50.412,50.4216,50.3834,50.3834,6420.0
2015-06-12 13:20:00,52.72,52.8,52.72,52.78,16218.0,50.3834,50.4598,50.3834,50.4407,16218.0
2015-06-12 13:30:00,52.78,52.84,52.77,52.83,18840.0,50.4407,50.498,50.4311,50.4885,18840.0
2015-06-12 13:40:00,52.83,52.83,52.74,52.79,9800.0,50.4885,50.4885,50.4025,50.4503,9800.0
2015-06-12 13:50:00,52.76,52.81,52.74,52.79,8000.0,50.4216,50.4694,50.4025,50.4503,8000.0
2015-06-12 14:00:00,52.78,52.79,52.75,52.77,9400.0,50.4407,50.4503,50.412,50.4311,9400.0
2015-06-12 14:10:00,52.74,52.76,52.73,52.74,7600.0,50.4025,50.4216,50.3929,50.4025,7600.0
2015-06-12 14:20:00,52.73,52.8,52.73,52.76,10174.0,50.3929,50.4598,50.3929,50.4216,10174.0
2015-06-12 14:30:00,52.76,52.76,52.66,52.69,13758.0,50.4216,50.4216,50.326,50.3547,13758.0
2015-06-12 14:40:00,52.7,52.71,52.65,52.67,7034.0,50.3643,50.3738,50.3165,50.3356,7034.0
2015-06-12 14:50:00,52.65,52.67,52.6,52.6,10118.0,50.3165,50.3356,50.2687,50.2687,10118.0
2015-06-12 15:00:00,52.59,52.63,52.54,52.54,35920.0,50.2591,50.2974,50.2113,50.2113,35920.0
2015-06-12 15:10:00,52.57,52.6,52.55,52.56,17110.0,50.24,50.2687,50.2209,50.2305,17110.0
2015-06-12 15:20:00,52.58,52.59,52.55,52.57,18238.0,50.2496,50.2591,50.2209,50.24,18238.0
2015-06-12 15:30:00,52.57,52.59,52.55,52.58,32438.0,50.24,50.2591,50.2209,50.2496,32438.0
2015-06-12 15:40:00,52.58,52.59,52.54,52.57,45702.0,50.2496,50.2591,50.2113,50.24,45702.0
2015-06-12 15:50:00,52.57,52.59,52.55,52.56,58756.0,50.24,50.2591,50.2209,50.2305,58756.0
2015-06-15 09:30:00,52.09,52.12,51.88,51.88,17806.0,49.7813,49.81,49.5806,49.5806,17806.0
2015-06-15 09:40:00,52.02,52.02,51.63,51.8,28690.0,49.7144,49.7144,49.3417,49.5041,28690.0
2015-06-15 09:50:00,51.8,51.99,51.76,51.9,54032.0,49.5041,49.6857,49.4659,49.5997,54032.0
2015-06-15 10:00:00,51.9,51.98,51.74,51.88,21608.0,49.5997,49.6762,49.4468,49.5806,21608.0
2015-06-15 10:10:00,51.88,51.91,51.82,51.84,16400.0,49.5806,49.6093,49.5233,49.5424,16400.0
2015-06-15 10:20:00,51.81,51.83,51.74,51.81,13800.0,49.5137,49.5328,49.4468,49.5137,13800.0
2015-06-15 10:30:00,51.81,51.91,51.74,51.85,16496.0,49.5137,49.6093,49.4468,49.5519,16496.0
2015-06-15 10:40:00,51.86,51.86,51.7,51.7,11650.0,49.5615,49.5615,49.4086,49.4086,11650.0
2015-06-15 10:50:00,51.69,51.77,51.69,51.7,92898.0,49.399,49.4755,49.399,49.4086,92898.0
2015-06-15 11:00:00,51.72,51.98,51.71,51.98,47084.0,49.4277,49.6762,49.4181,49.6762,47084.0
2015-06-15 11:10:00,51.98,52.13,51.97,51.97,26002.0,49.6762,49.8195,49.6666,49.6666,26002.0
2015-06-15 11:20:00,51.97,52.01,51.87,51.92,16984.0,49.6666,49.7048,49.571,49.6188,16984.0
2015-06-15 11:30:00,51.95,52.1,51.95,52.1,65184.0,49.6475,49.7908,49.6475,49.7908,65184.0
2015-06-15 11:40:00,52.1,52.2,52.1,52.19,16984.0,49.7908,49.8864,49.7908,49.8769,16984.0
2015-06-15 11:50:00,52.2,52.25,52.17,52.19,26006.0,49.8864,49.9342,49.8577,49.8769,26006.0
2015-06-15 12:00:00,52.18,52.27,52.18,52.27,10728.0,49.8673,49.9533,49.8673,49.9533,10728.0
2015-06-15 12:10:00,52.27,52.31,52.24,52.31,19636.0,49.9533,49.9915,49.9246,49.9915,19636.0
2015-06-15 12:20:00,52.32,52.38,52.32,52.36,15788.0,50.0011,50.0584,50.0011,50.0393,15788.0
2015-06-15 12:30:00,52.36,52.38,52.28,52.28,15930.0,50.0393,50.0584,49.9629,49.9629,15930.0
2015-06-15 12:40:00,52.31,52.39,52.25,52.38,15800.0,49.9915,50.068,49.9342,50.0584,15800.0
2015-06-15 12:50:00,52.4,52.44,52.39,52.41,20256.0,50.0775,50.1158,50.068,50.0871,20256.0
2015-06-15 13:00:00,52.4,52.45,52.38,52.45,13400.0,50.0775,50.1253,50.0584,50.1253,13400.0
2015-06-15 13:10:00,52.46,52.56,52.44,52.51,33384.0,50.1349,50.2305,50.1158,50.1827,33384.0
2015-06-15 13:20:00,52.5,52.5,52.41,52.44,9734.0,50.1731,50.1731,50.0871,50.1158,9734.0
2015-06-15 13:30:00,52.43,52.52,52.4,52.52,14600.0,50.1062,50.1922,50.0775,50.1922,14600.0
2015-06-15 13:40:00,52.49,52.55,52.47,52.55,18980.0,50.1636,50.2209,50.1444,50.2209,18980.0
2015-06-15 13:50:00,52.55,52.68,52.53,52.61,22260.0,50.2209,50.3451,50.2018,50.2782,22260.0
2015-06-15 14:00:00,52.6,52.6,52.54,52.55,17360.0,50.2687,50.2687,50.2113,50.2209,17360.0
2015-06-15 14:10:00,52.55,52.69,52.55,52.65,22502.0,50.2209,50.3547,50.2209,50.3165,22502.0
2015-06-15 14:20:00,52.66,52.66,52.6,52.64,17700.0,50.326,50.326,50.2687,50.3069,17700.0
2015-06-15 14:30:00,52.63,52.65,52.59,52.63,11600.0,50.2974,50.3165,50.2591,50.2974,11600.0
2015-06-15 14:40:00,52.64,52.7,52.63,52.69,15920.0,50.3069,50.3643,50.2974,50.3547,15920.0
2015-06-15 14:50:00,52.69,52.7,52.58,52.6,21642.0,50.3547,50.3643,50.2496,50.2687,21642.0
2015-06-15 15:00:00,52.58,52.63,52.56,52.56,19080.0,50.2496,50.2974,50.2305,50.2305,19080.0
2015-06-15 15:10:00,52.56,52.58,52.54,52.54,23366.0,50.2305,50.2496,50.2113,50.2113,23366.0
2015-06-15 15:20:00,52.54,52.61,52.54,52.57,32110.0,50.2113,50.2782,50.2113,50.24,32110.0
2015-06-15 15:30:00,52.58,52.63,52.56,52.63,32892.0,50.2496,50.2974,50.2305,50.2974,32892.0
2015-06-15 15:40:00,52.63,52.67,52.57,52.57,17436.0,50.2974,50.3356,50.24,50.24,17436.0
2015-06-15 15:50:00,52.57,52.57,52.47,52.5,64846.0,50.24,50.24,50.1444,50.1731,64846.0
2015-06-16 09:30:00,52.52,53.04,52.52,53.04,32048.0,50.1922,50.6892,50.1922,50.6892,32048.0
2015-06-16 09:40:00,53.04,53.23,53.04,53.23,43814.0,50.6892,50.8708,50.6892,50.8708,43814.0
2015-06-16 09:50:00,53.24,53.25,53.09,53.17,24254.0,50.8803,50.8899,50.737,50.8134,24254.0
2015-06-16 10:00:00,53.15,53.17,53.03,53.08,20570.0,50.7943,50.8134,50.6796,50.7274,20570.0
2015-06-16 10:10:00,53.02,53.02,52.8,52.95,52960.0,50.6701,50.6701,50.4598,50.6032,52960.0
2015-06-16 10:20:00,52.95,52.98,52.88,52.88,8392.0,50.6032,50.6318,50.5363,50.5363,8392.0
2015-06-16 10:30:00,52.88,52.98,52.77,52.77,13836.0,50.5363,50.6318,50.4311,50.4311,13836.0
2015-06-16 10:40:00,52.77,52.85,52.74,52.74,12020.0,50.4311,50.5076,50.4025,50.4025,12020.0
2015-06-16 10:50:00,52.74,52.77,52.63,52.7,7900.0,50.4025,50.4311,50.2974,50.3643,7900.0
2015-06-16 11:00:00,52.74,52.76,52.67,52.72,17056.0,50.4025,50.4216,50.3356,50.3834,17056.0
2015-06-16 11:10:00,52.75,52.86,52.73,52.79,13500.0,50.412,50.5172,50.3929,50.4503,13500.0
2015-06-16 11:20:00,52.82,52.92,52.82,52.91,7880.0,50.4789,50.5745,50.4789,50.5649,7880.0
2015-06-16 11:30:00,52.91,52.94,52.88,52.88,6560.0,50.5649,50.5936,50.5363,50.5363,6560.0
2015-06-16 11:40:00,52.87,53.06,52.87,53.06,16256.0,50.5267,50.7083,50.5267,50.7083,16256.0
2015-06-16 11:50:00,53.06,53.1,53.01,53.01,15106.0,50.7083,50.7465,50.6605,50.6605,15106.0
2015-06-16 12:00:00,53.01,53.1,53.01,53.1,16974.0,50.6605,50.7465,50.6605,50.7465,16974.0
2015-06-16 12:10:00,53.1,53.18,53.09,53.16,26816.0,50.7465,50.823,50.737,50.8039,26816.0
2015-06-16 12:20:00,53.18,53.19,53.16,53.19,4220.0,50.823,50.8325,50.8039,50.8325,4220.0
2015-06-16 12:30:00,53.19,53.22,53.18,53.21,10428.0,50.8325,50.8612,50.823,50.8516,10428.0
2015-06-16 12:40:00,53.19,53.19,53.13,53.17,6970.0,50.8325,50.8325,50.7752,50.8134,6970.0
2015-06-16 12:50:00,53.17,53.17,53.11,53.11,4222.0,50.8134,50.8134,50.7561,50.7561,4222.0
2015-06-16 13:00:00,53.1,53.19,53.1,53.13,9450.0,50.7465,50.8325,50.7465,50.7752,9450.0
2015-06-16 13:10:00,53.11,53.16,53.11,53.12,10800.0,50.7561,50.8039,50.7561,50.7656,10800.0
2015-06-16 13:20:00,53.13,53.16,53.13,53.13,15636.0,50.7752,50.8039,50.7752,50.7752,15636.0
2015-06-16 13:30:00,53.15,53.16,53.1,53.12,14396.0,50.7943,50.8039,50.7465,50.7656,14396.0
2015-06-16 13:40:00,53.14,53.14,53.08,53.11,5576.0,50.7848,50.7848,50.7274,50.7561,5576.0
2015-06-16 13:50:00,53.11,53.17,53.11,53.14,15418.0,50.7561,50.8134,50.7561,50.7848,15418.0
2015-06-16 14:00:00,53.15,53.16,53.11,53.15,25470.0,50.7943,50.8039,50.7561,50.7943,25470.0
2015-06-16 14:10:00,53.14,53.16,53.12,53.14,11560.0,50.7848,50.8039,50.7656,50.7848,11560.0
2015-06-16 14:20:00,53.13,53.15,53.1,53.11,8440.0,50.7752,50.7943,50.7465,50.7561,8440.0
2015-06-16 14:30:00,53.1,53.13,53.1,53.1,5376.0,50.7465,50.7752,50.7465,50.7465,5376.0
2015-06-16 14:40:00,53.12,53.12,53.08,53.1,10790.0,50.7656,50.7656,50.7274,50.7465,10790.0
2015-06-16 14:50:00,53.11,53.13,53.07,53.1,15380.0,50.7561,50.7752,50.7179,50.7465,15380.0
2015-06-16 15:00:00,53.1,53.14,53.09,53.13,14736.0,50.7465,50.7848,50.737,50.7752,14736.0
2015-06-16 15:10:00,53.13,53.15,53.08,53.09,13138.0,50.7752,50.7943,50.7274,50.737,13138.0
2015-06-16 15:20:00,53.07,53.12,53.07,53.08,29136.0,50.7179,50.7656,50.7179,50.7274,29136.0
2015-06-16 15:30:00,53.07,53.14,53.06,53.14,20226.0,50.7179,50.7848,50.7083,50.7848,20226.0
2015-06-16 15:40:00,53.13,53.16,53.09,53.15,53958.0,50.7752,50.8039,50.737,50.7943,53958.0
2015-06-16 15:50:00,53.15,53.15,53.05,53.07,113716.0,50.7943,50.7943,50.6987,50.7179,113716.0
2015-06-17 09:30:00,53.33,53.41,53.33,53.37,8090.0,50.9663,51.0428,50.9663,51.0046,8090.0
2015-06-17 09:40:00,53.24,53.24,53.08,53.12,4000.0,50.8803,50.8803,50.7274,50.7656,4000.0
2015-06-17 09:50:00,53.22,53.22,53.09,53.11,1366.0,50.8612,50.8612,50.737,50.7561,1366.0
2015-06-17 10:00:00,53.2,53.2,53.09,53.09,4400.0,50.8421,50.8421,50.737,50.737,4400.0
2015-06-17 10:10:00,53.05,53.05,52.93,52.97,3006.0,50.6987,50.6987,50.5841,50.6223,3006.0
2015-06-17 10:20:00,52.98,52.99,52.92,52.99,11032.0,50.6318,50.6414,50.5745,50.6414,11032.0
2015-06-17 10:30:00,53.0,53.03,52.92,52.96,11914.0,50.651,50.6796,50.5745,50.6127,11914.0
2015-06-17 10:40:00,52.94,53.0,52.91,52.92,55774.0,50.5936,50.651,50.5649,50.5745,55774.0
2015-06-17 10:50:00,52.93,52.95,52.9,52.94,29220.0,50.5841,50.6032,50.5554,50.5936,29220.0
2015-06-17 11:00:00,52.95,52.97,52.92,52.94,3400.0,50.6032,50.6223,50.5745,50.5936,3400.0
2015-06-17 11:10:00,52.96,52.96,52.9,52.9,3400.0,50.6127,50.6127,50.5554,50.5554,3400.0
2015-06-17 11:20:00,52.9,52.94,52.87,52.87,13020.0,50.5554,50.5936,50.5267,50.5267,13020.0
2015-06-17 11:30:00,52.88,52.88,52.87,52.88,2600.0,50.5363,50.5363,50.5267,50.5363,2600.0
2015-06-17 11:40:00,52.87,52.91,52.84,52.91,2486.0,50.5267,50.5649,50.498,50.5649,2486.0
2015-06-17 11:50:00,52.92,52.96,52.92,52.95,4686.0,50.5745,50.6127,50.5745,50.6032,4686.0
2015-06-17 12:00:00,52.92,52.94,52.83,52.84,18200.0,50.5745,50.5936,50.4885,50.498,18200.0
2015-06-17 12:10:00,52.83,52.86,52.8,52.8,5500.0,50.4885,50.5172,50.4598,50.4598,5500.0
2015-06-17 12:20:00,52.81,52.88,52.81,52.85,27306.0,50.4694,50.5363,50.4694,50.5076,27306.0
2015-06-17 12:30:00,52.89,52.92,52.88,52.9,2400.0,50.5458,50.5745,50.5363,50.5554,2400.0
2015-06-17 12:40:00,52.9,52.9,52.85,52.85,10576.0,50.5554,50.5554,50.5076,50.5076,10576.0
2015-06-17 12:50:00,52.85,52.88,52.85,52.87,4172.0,50.5076,50.5363,50.5076,50.5267,4172.0
2015-06-17 13:00:00,52.88,52.89,52.88,52.88,3600.0,50.5363,50.5458,50.5363,50.5363,3600.0
2015-06-17 13:10:00,52.88,52.9,52.87,52.89,1400.0,50.5363,50.5554,50.5267,50.5458,1400.0
2015-06-17 13:20:00,52.92,52.97,52.91,52.94,13000.0,50.5745,50.6223,50.5649,50.5936,13000.0
2015-06-17 13:30:00,52.92,52.96,52.92,52.94,4000.0,50.5745,50.6127,50.5745,50.5936,4000.0
2015-06-17 13:40:00,52.96,52.99,52.96,52.96,2200.0,50.6127,50.6414,50.6127,50.6127,2200.0
2015-06-17 13:50:00,53.01,53.1,53.01,53.07,2432.0,50.6605,50.7465,50.6605,50.7179,2432.0
2015-06-17 14:00:00,53.04,53.15,52.82,53.1,13906.0,50.6892,50.7943,50.4789,50.7465,13906.0
2015-06-17 14:10:00,53.04,53.05,52.95,52.97,2700.0,50.6892,50.6987,50.6032,50.6223,2700.0
2015-06-17 14:20:00,52.94,52.94,52.83,52.92,3220.0,50.5936,50.5936,50.4885,50.5745,3220.0
2015-06-17 14:30:00,52.92,53.03,52.9,53.0,8302.0,50.5745,50.6796,50.5554,50.651,8302.0
2015-06-17 14:40:00,53.04,53.21,53.02,53.21,49976.0,50.6892,50.8516,50.6701,50.8516,49976.0
2015-06-17 14:50:00,53.18,53.29,53.18,53.19,10398.0,50.823,50.9281,50.823,50.8325,10398.0
2015-06-17 15:00:00,53.17,53.17,53.06,53.06,1934.0,50.8134,50.8134,50.7083,50.7083,1934.0
2015-06-17 15:10:00,53.05,53.21,53.04,53.16,10400.0,50.6987,50.8516,50.6892,50.8039,10400.0
2015-06-17 15:20:00,53.13,53.18,53.1,53.12,4986.0,50.7752,50.823,50.7465,50.7656,4986.0
2015-06-17 15:30:00,53.1,53.14,53.08,53.09,9268.0,50.7465,50.7848,50.7274,50.737,9268.0
2015-06-17 15:40:00,53.09,53.13,53.05,53.09,15400.0,50.737,50.7752,50.6987,50.737,15400.0
2015-06-17 15:50:00,53.1,53.17,53.07,53.08,51406.0,50.7465,50.8134,50.7179,50.7274,51406.0
2015-06-18 09:30:00,53.19,53.19,52.93,53.15,3756.0,50.8325,50.8325,50.5841,50.7943,3756.0
2015-06-18 09:40:00,53.29,53.29,53.13,53.24,39200.0,50.9281,50.9281,50.7752,50.8803,39200.0
2015-06-18 09:50:00,53.25,53.31,53.21,53.28,69226.0,50.8899,50.9472,50.8516,50.9185,69226.0
2015-06-18 10:00:00,53.32,53.36,53.24,53.35,18912.0,50.9568,50.995,50.8803,50.9854,18912.0
2015-06-18 10:10:00,53.34,53.57,53.32,53.57,8400.0,50.9759,51.1957,50.9568,51.1957,8400.0
2015-06-18 10:20:00,53.57,53.68,53.53,53.55,19162.0,51.1957,51.3008,51.1575,51.1766,19162.0
2015-06-18 10:30:00,53.55,53.57,53.39,53.49,10000.0,51.1766,51.1957,51.0237,51.1192,10000.0
2015-06-18 10:40:00,53.48,53.69,53.48,53.69,4630.0,51.1097,51.3104,51.1097,51.3104,4630.0
2015-06-18 10:50:00,53.69,53.74,53.52,53.52,12168.0,51.3104,51.3582,51.1479,51.1479,12168.0
2015-06-18 11:00:00,53.52,53.56,53.46,53.47,25820.0,51.1479,51.1861,51.0906,51.1001,25820.0
2015-06-18 11:10:00,53.45,53.47,53.4,53.4,14452.0,51.081,51.1001,51.0332,51.0332,14452.0
2015-06-18 11:20:00,53.38,53.45,53.35,53.44,6600.0,51.0141,51.081,50.9854,51.0715,6600.0
2015-06-18 11:30:00,53.45,53.45,53.4,53.43,7200.0,51.081,51.081,51.0332,51.0619,7200.0
2015-06-18 11:40:00,53.42,53.47,53.41,53.41,11030.0,51.0523,51.1001,51.0428,51.0428,11030.0
2015-06-18 11:50:00,53.4,53.52,53.4,53.52,9800.0,51.0332,51.1479,51.0332,51.1479,9800.0
2015-06-18 12:00:00,53.51,53.51,53.45,53.48,4752.0,51.1384,51.1384,51.081,51.1097,4752.0
2015-06-18 12:10:00,53.47,53.52,53.47,53.49,21672.0,51.1001,51.1479,51.1001,51.1192,21672.0
2015-06-18 12:20:00,53.47,53.51,53.47,53.49,4000.0,51.1001,51.1384,51.1001,51.1192,4000.0
2015-06-18 12:30:00,53.54,53.66,53.54,53.61,9418.0,51.167,51.2817,51.167,51.2339,9418.0
2015-06-18 12:40:00,53.64,53.64,53.6,53.6,21600.0,51.2626,51.2626,51.2244,51.2244,21600.0
2015-06-18 12:50:00,53.63,53.68,53.62,53.68,8174.0,51.253,51.3008,51.2435,51.3008,8174.0
2015-06-18 13:00:00,53.68,53.78,53.66,53.67,12060.0,51.3008,51.3964,51.2817,51.2913,12060.0
2015-06-18 13:10:00,53.67,53.73,53.59,53.59,7200.0,51.2913,51.3486,51.2148,51.2148,7200.0
2015-06-18 13:20:00,53.59,53.59,53.47,53.52,10600.0,51.2148,51.2148,51.1001,51.1479,10600.0
2015-06-18 13:30:00,53.52,53.54,53.49,53.49,8494.0,51.1479,51.167,51.1192,51.1192,8494.0
2015-06-18 13:40:00,53.49,53.53,53.48,53.48,4860.0,51.1192,51.1575,51.1097,51.1097,4860.0
2015-06-18 13:50:00,53.51,53.51,53.46,53.47,3684.0,51.1384,51.1384,51.0906,51.1001,3684.0
2015-06-18 14:00:00,53.49,53.59,53.49,53.59,16062.0,51.1192,51.2148,51.1192,51.2148,16062.0
2015-06-18 14:10:00,53.61,53.61,53.52,53.52,9008.0,51.2339,51.2339,51.1479,51.1479,9008.0
2015-06-18 14:20:00,53.52,53.57,53.52,53.52,5980.0,51.1479,51.1957,51.1479,51.1479,5980.0
2015-06-18 14:30:00,53.55,53.56,53.5,53.55,8006.0,51.1766,51.1861,51.1288,51.1766,8006.0
2015-06-18 14:40:00,53.6,53.61,53.59,53.6,4000.0,51.2244,51.2339,51.2148,51.2244,4000.0
2015-06-18 14:50:00,53.63,53.63,53.6,53.6,5630.0,51.253,51.253,51.2244,51.2244,5630.0
2015-06-18 15:00:00,53.57,53.58,53.54,53.55,5400.0,51.1957,51.2052,51.167,51.1766,5400.0
2015-06-18 15:10:00,53.56,53.6,53.56,53.57,12432.0,51.1861,51.2244,51.1861,51.1957,12432.0
2015-06-18 15:20:00,53.6,53.69,53.6,53.66,9300.0,51.2244,51.3104,51.2244,51.2817,9300.0
2015-06-18 15:30:00,53.66,53.76,53.66,53.72,33514.0,51.2817,51.3773,51.2817,51.339,33514.0
2015-06-18 15:40:00,53.72,53.84,53.71,53.77,56268.0,51.339,51.4537,51.3295,51.3868,56268.0
2015-06-18 15:50:00,53.79,53.79,53.68,53.69,128648.0,51.4059,51.4059,51.3008,51.3104,128648.0
2015-06-19 09:30:00,53.68,53.68,53.4,53.43,120352.0,51.3008,51.3008,51.0332,51.0619,120352.0
2015-06-19 09:40:00,53.41,53.52,53.35,53.49,11080.0,51.0428,51.1479,50.9854,51.1192,11080.0
2015-06-19 09:50:00,53.49,53.5,53.38,53.46,4868.0,51.1192,51.1288,51.0141,51.0906,4868.0
2015-06-19 10:00:00,53.45,53.46,53.35,53.35,14620.0,51.081,51.0906,50.9854,50.9854,14620.0
2015-06-19 10:10:00,53.33,53.38,53.31,53.36,7020.0,50.9663,51.0141,50.9472,50.995,7020.0
2015-06-19 10:20:00,53.38,53.4,53.36,53.4,77420.0,51.0141,51.0332,50.995,51.0332,77420.0
2015-06-19 10:30:00,53.42,53.49,53.41,53.43,28460.0,51.0523,51.1192,51.0428,51.0619,28460.0
2015-06-19 10:40:00,53.44,53.45,53.4,53.45,5400.0,51.0715,51.081,51.0332,51.081,5400.0
2015-06-19 10:50:00,53.45,53.53,53.44,53.52,8200.0,51.081,51.1575,51.0715,51.1479,8200.0
2015-06-19 11:00:00,53.51,53.51,53.47,53.5,9200.0,51.1384,51.1384,51.1001,51.1288,9200.0
2015-06-19 11:10:00,53.5,53.5,53.47,53.48,17300.0,51.1288,51.1288,51.1001,51.1097,17300.0
2015-06-19 11:20:00,53.47,53.5,53.43,53.49,20150.0,51.1001,51.1288,51.0619,51.1192,20150.0
2015-06-19 11:30:00,53.48,53.5,53.45,53.5,6070.0,51.1097,51.1288,51.081,51.1288,6070.0
2015-06-19 11:40:00,53.49,53.49,53.38,53.42,15820.0,51.1192,51.1192,51.0141,51.0523,15820.0
2015-06-19 11:50:00,53.45,53.45,53.35,53.35,18148.0,51.081,51.081,50.9854,50.9854,18148.0
2015-06-19 12:00:00,53.36,53.36,53.33,53.34,9802.0,50.995,50.995,50.9663,50.9759,9802.0
2015-06-19 12:10:00,53.35,53.37,53.29,53.29,22184.0,50.9854,51.0046,50.9281,50.9281,22184.0
2015-06-19 12:20:00,53.31,53.37,53.29,53.32,21036.0,50.9472,51.0046,50.9281,50.9568,21036.0
2015-06-19 12:30:00,53.32,53.34,53.29,53.31,7800.0,50.9568,50.9759,50.9281,50.9472,7800.0
2015-06-19 12:40:00,53.29,53.3,53.26,53.28,5400.0,50.9281,50.9377,50.8994,50.9185,5400.0
2015-06-19 12:50:00,53.26,53.27,53.24,53.27,6000.0,50.8994,50.909,50.8803,50.909,6000.0
2015-06-19 13:00:00,53.25,53.27,53.22,53.22,7552.0,50.8899,50.909,50.8612,50.8612,7552.0
2015-06-19 13:10:00,53.22,53.22,53.18,53.18,12578.0,50.8612,50.8612,50.823,50.823,12578.0
2015-06-19 13:20:00,53.2,53.24,53.18,53.21,10798.0,50.8421,50.8803,50.823,50.8516,10798.0
2015-06-19 13:30:00,53.24,53.26,53.2,53.21,16616.0,50.8803,50.8994,50.8421,50.8516,16616.0
2015-06-19 13:40:00,53.22,53.22,53.19,53.19,5260.0,50.8612,50.8612,50.8325,50.8325,5260.0
2015-06-19 13:50:00,53.19,53.25,53.18,53.25,20230.0,50.8325,50.8899,50.823,50.8899,20230.0
2015-06-19 14:00:00,53.26,53.29,53.23,53.26,8800.0,50.8994,50.9281,50.8708,50.8994,8800.0
2015-06-19 14:10:00,53.27,53.27,53.23,53.24,5162.0,50.909,50.909,50.8708,50.8803,5162.0
2015-06-19 14:20:00,53.24,53.26,53.16,53.16,8600.0,50.8803,50.8994,50.8039,50.8039,8600.0
2015-06-19 14:30:00,53.15,53.2,53.14,53.17,6478.0,50.7943,50.8421,50.7848,50.8134,6478.0
2015-06-19 14:40:00,53.16,53.16,53.12,53.13,8980.0,50.8039,50.8039,50.7656,50.7752,8980.0
2015-06-19 14:50:00,53.13,53.15,53.06,53.07,32702.0,50.7752,50.7943,50.7083,50.7179,32702.0
2015-06-19 15:00:00,53.07,53.12,53.06,53.09,12780.0,50.7179,50.7656,50.7083,50.737,12780.0
2015-06-19 15:10:00,53.09,53.11,53.05,53.06,28406.0,50.737,50.7561,50.6987,50.7083,28406.0
2015-06-19 15:20:00,53.06,53.08,53.05,53.07,15822.0,50.7083,50.7274,50.6987,50.7179,15822.0
2015-06-19 15:30:00,53.08,53.13,53.05,53.08,21638.0,50.7274,50.7752,50.6987,50.7274,21638.0
2015-06-19 15:40:00,53.08,53.2,53.08,53.2,44410.0,50.7274,50.8421,50.7274,50.8421,44410.0
2015-06-19 15:50:00,53.19,53.24,53.08,53.08,111652.0,50.8325,50.8803,50.7274,50.7274,111652.0
2015-06-22 09:30:00,53.48,53.73,53.3,53.69,8522.0,51.1097,51.3486,50.9377,51.3104,8522.0
2015-06-22 09:40:00,53.54,53.67,53.47,53.63,4160.0,51.167,51.2913,51.1001,51.253,4160.0
2015-06-22 09:50:00,53.63,53.65,53.59,53.6,1600.0,51.253,51.2721,51.2148,51.2244,1600.0
2015-06-22 10:00:00,53.58,53.6,53.52,53.58,7960.0,51.2052,51.2244,51.1479,51.2052,7960.0
2015-06-22 10:10:00,53.58,53.59,53.55,53.58,4600.0,51.2052,51.2148,51.1766,51.2052,4600.0
2015-06-22 10:20:00,53.58,53.6,53.46,53.47,5350.0,51.2052,51.2244,51.0906,51.1001,5350.0
2015-06-22 10:30:00,53.47,53.51,53.47,53.47,3000.0,51.1001,51.1384,51.1001,51.1001,3000.0
2015-06-22 10:40:00,53.46,53.54,53.46,53.52,3800.0,51.0906,51.167,51.0906,51.1479,3800.0
2015-06-22 10:50:00,53.49,53.49,53.47,53.48,2000.0,51.1192,51.1192,51.1001,51.1097,2000.0
2015-06-22 11:00:00,53.48,53.61,53.48,53.58,6682.0,51.1097,51.2339,51.1097,51.2052,6682.0
2015-06-22 11:10:00,53.6,53.71,53.6,53.67,8600.0,51.2244,51.3295,51.2244,51.2913,8600.0
2015-06-22 11:20:00,53.66,53.76,53.66,53.72,8000.0,51.2817,51.3773,51.2817,51.339,8000.0
2015-06-22 11:30:00,53.74,53.77,53.74,53.77,3200.0,51.3582,51.3868,51.3582,51.3868,3200.0
2015-06-22 11:40:00,53.76,53.77,53.74,53.77,3000.0,51.3773,51.3868,51.3582,51.3868,3000.0
2015-06-22 11:50:00,53.77,53.77,53.65,53.65,7000.0,51.3868,51.3868,51.2721,51.2721,7000.0
2015-06-22 12:00:00,53.65,53.67,53.6,53.6,5796.0,51.2721,51.2913,51.2244,51.2244,5796.0
2015-06-22 12:10:00,53.6,53.6,53.55,53.55,6540.0,51.2244,51.2244,51.1766,51.1766,6540.0
2015-06-22 12:20:00,53.54,53.57,53.52,53.52,6800.0,51.167,51.1957,51.1479,51.1479,6800.0
2015-06-22 12:30:00,53.54,53.58,53.52,53.58,4134.0,51.167,51.2052,51.1479,51.2052,4134.0
2015-06-22 12:40:00,53.58,53.59,53.56,53.59,4200.0,51.2052,51.2148,51.1861,51.2148,4200.0
2015-06-22 12:50:00,53.6,53.63,53.6,53.6,4800.0,51.2244,51.253,51.2244,51.2244,4800.0
2015-06-22 13:00:00,53.6,53.65,53.6,53.62,9084.0,51.2244,51.2721,51.2244,51.2435,9084.0
2015-06-22 13:10:00,53.61,53.61,53.5,53.51,15820.0,51.2339,51.2339,51.1288,51.1384,15820.0
2015-06-22 13:20:00,53.5,53.52,53.48,53.49,13218.0,51.1288,51.1479,51.1097,51.1192,13218.0
2015-06-22 13:30:00,53.47,53.47,53.44,53.45,1674.0,51.1001,51.1001,51.0715,51.081,1674.0
2015-06-22 13:40:00,53.46,53.46,53.43,53.44,10218.0,51.0906,51.0906,51.0619,51.0715,10218.0
2015-06-22 13:50:00,53.43,53.43,53.38,53.4,9200.0,51.0619,51.0619,51.0141,51.0332,9200.0
2015-06-22 14:00:00,53.42,53.47,53.41,53.43,8010.0,51.0523,51.1001,51.0428,51.0619,8010.0
2015-06-22 14:10:00,53.43,53.46,53.42,53.46,4400.0,51.0619,51.0906,51.0523,51.0906,4400.0
2015-06-22 14:20:00,53.46,53.48,53.43,53.43,8400.0,51.0906,51.1097,51.0619,51.0619,8400.0
2015-06-22 14:30:00,53.43,53.45,53.41,53.45,9958.0,51.0619,51.081,51.0428,51.081,9958.0
2015-06-22 14:40:00,53.45,53.47,53.43,53.43,5160.0,51.081,51.1001,51.0619,51.0619,5160.0
2015-06-22 14:50:00,53.46,53.51,53.45,53.49,6800.0,51.0906,51.1384,51.081,51.1192,6800.0
2015-06-22 15:00:00,53.49,53.6,53.49,53.6,14882.0,51.1192,51.2244,51.1192,51.2244,14882.0
2015-06-22 15:10:00,53.6,53.6,53.55,53.59,14588.0,51.2244,51.2244,51.1766,51.2148,14588.0
2015-06-22 15:20:00,53.59,53.62,53.58,53.6,11200.0,51.2148,51.2435,51.2052,51.2244,11200.0
2015-06-22 15:30:00,53.6,53.66,53.6,53.65,17378.0,51.2244,51.2817,51.2244,51.2721,17378.0
2015-06-22 15:40:00,53.64,53.68,53.63,53.65,33856.0,51.2626,51.3008,51.253,51.2721,33856.0
2015-06-22 15:50:00,53.66,53.66,53.55,53.6,59028.0,51.2817,51.2817,51.1766,51.2244,59028.0
2015-06-23 09:30:00,53.79,53.91,53.6,53.82,10716.0,51.4059,51.5206,51.2244,51.4346,10716.0
2015-06-23 09:40:00,53.74,53.74,53.6,53.63,8140.0,51.3582,51.3582,51.2244,51.253,8140.0
2015-06-23 09:50:00,53.62,53.64,53.48,53.48,14990.0,51.2435,51.2626,51.1097,51.1097,14990.0
2015-06-23 10:00:00,53.48,53.69,53.47,53.59,8270.0,51.1097,51.3104,51.1001,51.2148,8270.0
2015-06-23 10:10:00,53.59,53.6,53.47,53.47,28840.0,51.2148,51.2244,51.1001,51.1001,28840.0
2015-06-23 10:20:00,53.45,53.45,53.36,53.37,8200.0,51.081,51.081,50.995,51.0046,8200.0
2015-06-23 10:30:00,53.38,53.4,53.36,53.38,4742.0,51.0141,51.0332,50.995,51.0141,4742.0
2015-06-23 10:40:00,53.35,53.36,53.32,53.35,5200.0,50.9854,50.995,50.9568,50.9854,5200.0
2015-06-23 10:50:00,53.35,53.38,53.33,53.38,5874.0,50.9854,51.0141,50.9663,51.0141,5874.0
2015-06-23 11:00:00,53.38,53.43,53.35,53.35,16884.0,51.0141,51.0619,50.9854,50.9854,16884.0
2015-06-23 11:10:00,53.38,53.38,53.31,53.36,9000.0,51.0141,51.0141,50.9472,50.995,9000.0
2015-06-23 11:20:00,53.37,53.38,53.34,53.34,4022.0,51.0046,51.0141,50.9759,50.9759,4022.0
2015-06-23 11:30:00,53.33,53.4,53.33,53.4,4400.0,50.9663,51.0332,50.9663,51.0332,4400.0
2015-06-23 11:40:00,53.41,53.41,53.35,53.41,5200.0,51.0428,51.0428,50.9854,51.0428,5200.0
2015-06-23 11:50:00,53.4,53.41,53.27,53.27,23658.0,51.0332,51.0428,50.909,50.909,23658.0
2015-06-23 12:00:00,53.27,53.3,53.22,53.23,5600.0,50.909,50.9377,50.8612,50.8708,5600.0
2015-06-23 12:10:00,53.2,53.25,53.18,53.25,8200.0,50.8421,50.8899,50.823,50.8899,8200.0
2015-06-23 12:20:00,53.27,53.31,53.24,53.31,3200.0,50.909,50.9472,50.8803,50.9472,3200.0
2015-06-23 12:30:00,53.32,53.4,53.32,53.38,1000.0,50.9568,51.0332,50.9568,51.0141,1000.0
2015-06-23 12:40:00,53.42,53.42,53.34,53.34,8210.0,51.0523,51.0523,50.9759,50.9759,8210.0
2015-06-23 12:50:00,53.34,53.34,53.28,53.28,4050.0,50.9759,50.9759,50.9185,50.9185,4050.0
2015-06-23 13:00:00,53.31,53.35,53.3,53.31,7000.0,50.9472,50.9854,50.9377,50.9472,7000.0
2015-06-23 13:10:00,53.34,53.38,53.34,53.35,4012.0,50.9759,51.0141,50.9759,50.9854,4012.0
2015-06-23 13:20:00,53.35,53.4,53.35,53.4,4000.0,50.9854,51.0332,50.9854,51.0332,4000.0
2015-06-23 13:30:00,53.4,53.41,53.31,53.31,10350.0,51.0332,51.0428,50.9472,50.9472,10350.0
2015-06-23 13:40:00,53.33,53.38,53.32,53.35,5230.0,50.9663,51.0141,50.9568,50.9854,5230.0
2015-06-23 13:50:00,53.35,53.35,53.3,53.3,4880.0,50.9854,50.9854,50.9377,50.9377,4880.0
2015-06-23 14:00:00,53.3,53.35,53.3,53.32,8210.0,50.9377,50.9854,50.9377,50.9568,8210.0
2015-06-23 14:10:00,53.33,53.37,53.29,53.29,30622.0,50.9663,51.0046,50.9281,50.9281,30622.0
2015-06-23 14:20:00,53.29,53.29,53.26,53.29,5200.0,50.9281,50.9281,50.8994,50.9281,5200.0
2015-06-23 14:30:00,53.28,53.29,53.19,53.29,14000.0,50.9185,50.9281,50.8325,50.9281,14000.0
2015-06-23 14:40:00,53.29,53.34,53.27,53.34,7220.0,50.9281,50.9759,50.909,50.9759,7220.0
2015-06-23 14:50:00,53.35,53.35,53.34,53.35,4800.0,50.9854,50.9854,50.9759,50.9854,4800.0
2015-06-23 15:00:00,53.33,53.4,53.32,53.39,12400.0,50.9663,51.0332,50.9568,51.0237,12400.0
2015-06-23 15:10:00,53.39,53.4,53.34,53.37,6710.0,51.0237,51.0332,50.9759,51.0046,6710.0
2015-06-23 15:20:00,53.35,53.41,53.35,53.38,13798.0,50.9854,51.0428,50.9854,51.0141,13798.0
2015-06-23 15:30:00,53.38,53.45,53.38,53.42,13088.0,51.0141,51.081,51.0141,51.0523,13088.0
2015-06-23 15:40:00,53.42,53.47,53.41,53.45,25592.0,51.0523,51.1001,51.0428,51.081,25592.0
2015-06-23 15:50:00,53.45,53.48,53.38,53.38,84042.0,51.081,51.1097,51.0141,51.0141,84042.0
2015-06-24 09:30:00,53.37,53.54,53.05,53.07,5456.0,51.0046,51.167,50.6987,50.7179,5456.0
2015-06-24 09:40:00,53.16,53.24,53.09,53.09,13542.0,50.8039,50.8803,50.737,50.737,13542.0
2015-06-24 09:50:00,53.11,53.13,53.01,53.02,10400.0,50.7561,50.7752,50.6605,50.6701,10400.0
2015-06-24 10:00:00,53.04,53.04,52.98,53.04,9400.0,50.6892,50.6892,50.6318,50.6892,9400.0
2015-06-24 10:10:00,53.03,53.08,53.02,53.04,9600.0,50.6796,50.7274,50.6701,50.6892,9600.0
2015-06-24 10:20:00,53.05,53.2,53.03,53.2,8256.0,50.6987,50.8421,50.6796,50.8421,8256.0
2015-06-24 10:30:00,53.21,53.26,53.17,53.17,8164.0,50.8516,50.8994,50.8134,50.8134,8164.0
2015-06-24 10:40:00,53.17,53.26,53.15,53.26,7272.0,50.8134,50.8994,50.7943,50.8994,7272.0
2015-06-24 10:50:00,53.24,53.26,53.13,53.16,10428.0,50.8803,50.8994,50.7752,50.8039,10428.0
2015-06-24 11:00:00,53.15,53.21,53.13,53.19,9878.0,50.7943,50.8516,50.7752,50.8325,9878.0
2015-06-24 11:10:00,53.19,53.21,53.13,53.21,14330.0,50.8325,50.8516,50.7752,50.8516,14330.0
2015-06-24 11:20:00,53.2,53.3,53.2,53.27,7384.0,50.8421,50.9377,50.8421,50.909,7384.0
2015-06-24 11:30:00,53.27,53.31,53.2,53.22,17444.0,50.909,50.9472,50.8421,50.8612,17444.0
2015-06-24 11:40:00,53.2,53.24,53.19,53.22,6600.0,50.8421,50.8803,50.8325,50.8612,6600.0
2015-06-24 11:50:00,53.22,53.23,53.12,53.12,6730.0,50.8612,50.8708,50.7656,50.7656,6730.0
2015-06-24 12:00:00,53.12,53.12,53.07,53.08,7440.0,50.7656,50.7656,50.7179,50.7274,7440.0
2015-06-24 12:10:00,53.07,53.15,53.07,53.15,5600.0,50.7179,50.7943,50.7179,50.7943,5600.0
2015-06-24 12:20:00,53.13,53.15,53.09,53.13,4800.0,50.7752,50.7943,50.737,50.7752,4800.0
2015-06-24 12:30:00,53.09,53.15,53.07,53.13,4162.0,50.737,50.7943,50.7179,50.7752,4162.0
2015-06-24 12:40:00,53.13,53.13,53.06,53.06,2600.0,50.7752,50.7752,50.7083,50.7083,2600.0
2015-06-24 12:50:00,53.05,53.07,53.01,53.07,8200.0,50.6987,50.7179,50.6605,50.7179,8200.0
2015-06-24 13:00:00,53.07,53.09,53.02,53.09,14354.0,50.7179,50.737,50.6701,50.737,14354.0
2015-06-24 13:10:00,53.09,53.1,53.04,53.08,8384.0,50.737,50.7465,50.6892,50.7274,8384.0
2015-06-24 13:20:00,53.07,53.07,52.98,52.99,16800.0,50.7179,50.7179,50.6318,50.6414,16800.0
2015-06-24 13:30:00,53.0,53.09,53.0,53.02,17624.0,50.651,50.737,50.651,50.6701,17624.0
2015-06-24 13:40:00,53.02,53.08,53.02,53.07,8864.0,50.6701,50.7274,50.6701,50.7179,8864.0
2015-06-24 13:50:00,53.09,53.14,53.09,53.13,3400.0,50.737,50.7848,50.737,50.7752,3400.0
2015-06-24 14:00:00,53.14,53.15,53.09,53.09,5200.0,50.7848,50.7943,50.737,50.737,5200.0
2015-06-24 14:10:00,53.07,53.12,53.05,53.08,11820.0,50.7179,50.7656,50.6987,50.7274,11820.0
2015-06-24 14:20:00,53.06,53.06,53.03,53.03,5000.0,50.7083,50.7083,50.6796,50.6796,5000.0
2015-06-24 14:30:00,53.03,53.12,53.03,53.12,5984.0,50.6796,50.7656,50.6796,50.7656,5984.0
2015-06-24 14:40:00,53.14,53.14,53.05,53.05,4300.0,50.7848,50.7848,50.6987,50.6987,4300.0
2015-06-24 14:50:00,53.06,53.13,53.0,53.03,14600.0,50.7083,50.7752,50.651,50.6796,14600.0
2015-06-24 15:00:00,53.01,53.02,52.95,52.95,10340.0,50.6605,50.6701,50.6032,50.6032,10340.0
2015-06-24 15:10:00,52.94,52.95,52.93,52.93,11854.0,50.5936,50.6032,50.5841,50.5841,11854.0
2015-06-24 15:20:00,52.92,52.92,52.88,52.88,31270.0,50.5745,50.5745,50.5363,50.5363,31270.0
2015-06-24 15:30:00,52.88,52.97,52.88,52.95,17296.0,50.5363,50.6223,50.5363,50.6032,17296.0
2015-06-24 15:40:00,52.94,52.94,52.83,52.83,33630.0,50.5936,50.5936,50.4885,50.4885,33630.0
2015-06-24 15:50:00,52.83,52.89,52.79,52.88,105094.0,50.4885,50.5458,50.4503,50.5363,105094.0
2015-06-25 09:30:00,52.89,53.06,52.86,52.86,11388.0,50.5458,50.7083,50.5172,50.5172,11388.0
2015-06-25 09:40:00,52.84,52.87,52.79,52.87,6038.0,50.498,50.5267,50.4503,50.5267,6038.0
2015-06-25 09:50:00,52.85,52.92,52.78,52.81,7794.0,50.5076,50.5745,50.4407,50.4694,7794.0
2015-06-25 10:00:00,52.85,52.88,52.82,52.88,10400.0,50.5076,50.5363,50.4789,50.5363,10400.0
2015-06-25 10:10:00,53.01,53.06,52.89,52.93,9400.0,50.6605,50.7083,50.5458,50.5841,9400.0
2015-06-25 10:20:00,52.94,52.98,52.92,52.92,7800.0,50.5936,50.6318,50.5745,50.5745,7800.0
2015-06-25 10:30:00,52.9,52.9,52.79,52.79,4600.0,50.5554,50.5554,50.4503,50.4503,4600.0
2015-06-25 10:40:00,52.82,52.82,52.71,52.73,35516.0,50.4789,50.4789,50.3738,50.3929,35516.0
2015-06-25 10:50:00,52.75,52.88,52.72,52.8,14182.0,50.412,50.5363,50.3834,50.4598,14182.0
2015-06-25 11:00:00,52.82,52.9,52.82,52.86,10628.0,50.4789,50.5554,50.4789,50.5172,10628.0
2015-06-25 11:10:00,52.88,52.88,52.85,52.88,7552.0,50.5363,50.5363,50.5076,50.5363,7552.0
2015-06-25 11:20:00,52.88,52.9,52.87,52.88,9990.0,50.5363,50.5554,50.5267,50.5363,9990.0
2015-06-25 11:30:00,52.88,52.97,52.88,52.97,6250.0,50.5363,50.6223,50.5363,50.6223,6250.0
2015-06-25 11:40:00,52.97,52.97,52.95,52.95,4174.0,50.6223,50.6223,50.6032,50.6032,4174.0
2015-06-25 11:50:00,52.96,52.97,52.92,52.96,12600.0,50.6127,50.6223,50.5745,50.6127,12600.0
2015-06-25 12:00:00,52.93,52.95,52.91,52.93,5812.0,50.5841,50.6032,50.5649,50.5841,5812.0
2015-06-25 12:10:00,52.91,52.95,52.89,52.9,9730.0,50.5649,50.6032,50.5458,50.5554,9730.0
2015-06-25 12:20:00,52.88,52.88,52.83,52.88,6644.0,50.5363,50.5363,50.4885,50.5363,6644.0
2015-06-25 12:30:00,52.9,52.94,52.89,52.92,4200.0,50.5554,50.5936,50.5458,50.5745,4200.0
2015-06-25 12:40:00,52.91,52.93,52.89,52.93,2800.0,50.5649,50.5841,50.5458,50.5841,2800.0
2015-06-25 12:50:00,52.93,52.96,52.91,52.96,5574.0,50.5841,50.6127,50.5649,50.6127,5574.0
2015-06-25 13:00:00,52.94,52.96,52.92,52.95,7266.0,50.5936,50.6127,50.5745,50.6032,7266.0
2015-06-25 13:10:00,52.97,52.98,52.92,52.92,11608.0,50.6223,50.6318,50.5745,50.5745,11608.0
2015-06-25 13:20:00,52.94,52.94,52.87,52.9,5600.0,50.5936,50.5936,50.5267,50.5554,5600.0
2015-06-25 13:30:00,52.89,52.92,52.88,52.9,4212.0,50.5458,50.5745,50.5363,50.5554,4212.0
2015-06-25 13:40:00,52.9,52.95,52.9,52.94,10826.0,50.5554,50.6032,50.5554,50.5936,10826.0
2015-06-25 13:50:00,52.92,52.92,52.9,52.91,4400.0,50.5745,50.5745,50.5554,50.5649,4400.0
2015-06-25 14:00:00,52.9,52.9,52.84,52.88,25214.0,50.5554,50.5554,50.498,50.5363,25214.0
2015-06-25 14:10:00,52.88,52.88,52.79,52.84,40128.0,50.5363,50.5363,50.4503,50.498,40128.0
2015-06-25 14:20:00,52.83,52.87,52.76,52.76,15600.0,50.4885,50.5267,50.4216,50.4216,15600.0
2015-06-25 14:30:00,52.77,52.85,52.77,52.85,10000.0,50.4311,50.5076,50.4311,50.5076,10000.0
2015-06-25 14:40:00,52.85,52.87,52.82,52.85,20580.0,50.5076,50.5267,50.4789,50.5076,20580.0
2015-06-25 14:50:00,52.84,52.89,52.83,52.88,15330.0,50.498,50.5458,50.4885,50.5363,15330.0
2015-06-25 15:00:00,52.88,53.02,52.88,53.02,9000.0,50.5363,50.6701,50.5363,50.6701,9000.0
2015-06-25 15:10:00,53.02,53.05,52.99,53.0,12898.0,50.6701,50.6987,50.6414,50.651,12898.0
2015-06-25 15:20:00,52.99,53.01,52.95,52.96,14068.0,50.6414,50.6605,50.6032,50.6127,14068.0
2015-06-25 15:30:00,52.96,52.98,52.9,52.9,24740.0,50.6127,50.6318,50.5554,50.5554,24740.0
2015-06-25 15:40:00,52.89,52.94,52.85,52.94,14000.0,50.5458,50.5936,50.5076,50.5936,14000.0
2015-06-25 15:50:00,52.95,52.99,52.88,52.93,51760.0,50.6032,50.6414,50.5363,50.5841,51760.0
2015-06-26 09:30:00,53.07,53.07,53.06,53.06,3524.0,50.7179,50.7179,50.7083,50.7083,3524.0
2015-06-26 09:40:00,52.96,53.16,52.91,53.16,7020.0,50.6127,50.8039,50.5649,50.8039,7020.0
2015-06-26 09:50:00,53.2,53.28,53.13,53.14,15284.0,50.8421,50.9185,50.7752,50.7848,15284.0
2015-06-26 10:00:00,53.1,53.12,53.03,53.08,7666.0,50.7465,50.7656,50.6796,50.7274,7666.0
2015-06-26 10:10:00,53.11,53.12,52.97,52.97,8094.0,50.7561,50.7656,50.6223,50.6223,8094.0
2015-06-26 10:20:00,52.98,53.02,52.95,53.02,2600.0,50.6318,50.6701,50.6032,50.6701,2600.0
2015-06-26 10:30:00,53.06,53.11,53.05,53.11,6200.0,50.7083,50.7561,50.6987,50.7561,6200.0
2015-06-26 10:40:00,53.13,53.13,52.99,52.99,9110.0,50.7752,50.7752,50.6414,50.6414,9110.0
2015-06-26 10:50:00,53.06,53.1,53.02,53.02,6102.0,50.7083,50.7465,50.6701,50.6701,6102.0
2015-06-26 11:00:00,53.04,53.13,53.03,53.1,6322.0,50.6892,50.7752,50.6796,50.7465,6322.0
2015-06-26 11:10:00,53.11,53.14,53.08,53.12,20132.0,50.7561,50.7848,50.7274,50.7656,20132.0
2015-06-26 11:20:00,53.12,53.12,53.04,53.11,7396.0,50.7656,50.7656,50.6892,50.7561,7396.0
2015-06-26 11:30:00,53.1,53.1,52.97,52.98,6400.0,50.7465,50.7465,50.6223,50.6318,6400.0
2015-06-26 11:40:00,53.02,53.02,52.98,52.99,3400.0,50.6701,50.6701,50.6318,50.6414,3400.0
2015-06-26 11:50:00,52.99,53.01,52.97,53.01,5996.0,50.6414,50.6605,50.6223,50.6605,5996.0
2015-06-26 12:00:00,52.99,53.15,52.99,53.13,5446.0,50.6414,50.7943,50.6414,50.7752,5446.0
2015-06-26 12:10:00,53.12,53.12,52.99,53.05,9400.0,50.7656,50.7656,50.6414,50.6987,9400.0
2015-06-26 12:20:00,53.02,53.02,52.87,52.96,7800.0,50.6701,50.6701,50.5267,50.6127,7800.0
2015-06-26 12:30:00,52.98,53.01,52.87,52.87,6220.0,50.6318,50.6605,50.5267,50.5267,6220.0
2015-06-26 12:40:00,52.88,52.93,52.86,52.91,6200.0,50.5363,50.5841,50.5172,50.5649,6200.0
2015-06-26 12:50:00,52.88,52.88,52.75,52.75,9638.0,50.5363,50.5363,50.412,50.412,9638.0
2015-06-26 13:00:00,52.71,52.79,52.71,52.77,4368.0,50.3738,50.4503,50.3738,50.4311,4368.0
2015-06-26 13:10:00,52.78,52.79,52.69,52.74,6800.0,50.4407,50.4503,50.3547,50.4025,6800.0
2015-06-26 13:20:00,52.72,52.73,52.62,52.63,31564.0,50.3834,50.3929,50.2878,50.2974,31564.0
2015-06-26 13:30:00,52.65,52.7,52.6,52.7,8000.0,50.3165,50.3643,50.2687,50.3643,8000.0
2015-06-26 13:40:00,52.68,52.8,52.68,52.75,13200.0,50.3451,50.4598,50.3451,50.412,13200.0
2015-06-26 13:50:00,52.76,52.78,52.73,52.73,10508.0,50.4216,50.4407,50.3929,50.3929,10508.0
2015-06-26 14:00:00,52.73,52.74,52.66,52.67,6000.0,50.3929,50.4025,50.326,50.3356,6000.0
2015-06-26 14:10:00,52.62,52.7,52.62,52.64,10440.0,50.2878,50.3643,50.2878,50.3069,10440.0
2015-06-26 14:20:00,52.66,52.69,52.63,52.68,12188.0,50.326,50.3547,50.2974,50.3451,12188.0
2015-06-26 14:30:00,52.68,52.71,52.67,52.71,5800.0,50.3451,50.3738,50.3356,50.3738,5800.0
2015-06-26 14:40:00,52.71,52.74,52.66,52.69,7672.0,50.3738,50.4025,50.326,50.3547,7672.0
2015-06-26 14:50:00,52.73,52.77,52.69,52.71,9178.0,50.3929,50.4311,50.3547,50.3738,9178.0
2015-06-26 15:00:00,52.71,52.84,52.71,52.8,10970.0,50.3738,50.498,50.3738,50.4598,10970.0
2015-06-26 15:10:00,52.82,52.83,52.7,52.81,17466.0,50.4789,50.4885,50.3643,50.4694,17466.0
2015-06-26 15:20:00,52.81,52.83,52.74,52.8,12800.0,50.4694,50.4885,50.4025,50.4598,12800.0
2015-06-26 15:30:00,52.8,52.82,52.67,52.67,24960.0,50.4598,50.4789,50.3356,50.3356,24960.0
2015-06-26 15:40:00,52.69,52.74,52.63,52.65,35210.0,50.3547,50.4025,50.2974,50.3165,35210.0
2015-06-26 15:50:00,52.63,52.77,52.63,52.66,124234.0,50.2974,50.4311,50.2974,50.326,124234.0
2015-06-29 09:30:00,52.07,52.52,52.05,52.38,27448.0,49.7622,50.1922,49.7431,50.0584,27448.0
2015-06-29 09:40:00,52.38,52.51,52.33,52.43,9714.0,50.0584,50.1827,50.0107,50.1062,9714.0
2015-06-29 09:50:00,52.44,52.46,52.17,52.18,7780.0,50.1158,50.1349,49.8577,49.8673,7780.0
2015-06-29 10:00:00,52.26,52.29,52.04,52.1,57226.0,49.9438,49.9724,49.7335,49.7908,57226.0
2015-06-29 10:10:00,52.09,52.19,52.06,52.1,75466.0,49.7813,49.8769,49.7526,49.7908,75466.0
2015-06-29 10:20:00,52.1,52.16,51.94,51.98,9562.0,49.7908,49.8482,49.6379,49.6762,9562.0
2015-06-29 10:30:00,51.96,52.02,51.92,52.02,16622.0,49.657,49.7144,49.6188,49.7144,16622.0
2015-06-29 10:40:00,52.04,52.12,52.0,52.02,11600.0,49.7335,49.81,49.6953,49.7144,11600.0
2015-06-29 10:50:00,52.04,52.11,52.0,52.01,18844.0,49.7335,49.8004,49.6953,49.7048,18844.0
2015-06-29 11:00:00,52.02,52.03,51.99,51.99,13876.0,49.7144,49.7239,49.6857,49.6857,13876.0
2015-06-29 11:10:00,51.97,52.04,51.94,52.0,32910.0,49.6666,49.7335,49.6379,49.6953,32910.0
2015-06-29 11:20:00,52.01,52.09,51.98,52.01,27406.0,49.7048,49.7813,49.6762,49.7048,27406.0
2015-06-29 11:30:00,52.0,52.02,51.98,52.0,25214.0,49.6953,49.7144,49.6762,49.6953,25214.0
2015-06-29 11:40:00,51.99,52.02,51.98,52.0,6600.0,49.6857,49.7144,49.6762,49.6953,6600.0
2015-06-29 11:50:00,51.99,52.05,51.99,52.03,7600.0,49.6857,49.7431,49.6857,49.7239,7600.0
2015-06-29 12:00:00,52.04,52.05,52.0,52.05,5800.0,49.7335,49.7431,49.6953,49.7431,5800.0
2015-06-29 12:10:00,52.04,52.04,51.99,52.01,11200.0,49.7335,49.7335,49.6857,49.7048,11200.0
2015-06-29 12:20:00,52.01,52.05,51.99,52.04,29408.0,49.7048,49.7431,49.6857,49.7335,29408.0
2015-06-29 12:30:00,52.02,52.02,51.97,51.97,2000.0,49.7144,49.7144,49.6666,49.6666,2000.0
2015-06-29 12:40:00,51.95,51.98,51.94,51.97,6134.0,49.6475,49.6762,49.6379,49.6666,6134.0
2015-06-29 12:50:00,51.97,51.97,51.92,51.95,10026.0,49.6666,49.6666,49.6188,49.6475,10026.0
2015-06-29 13:00:00,51.91,51.91,51.83,51.87,6198.0,49.6093,49.6093,49.5328,49.571,6198.0
2015-06-29 13:10:00,51.85,51.87,51.8,51.86,6466.0,49.5519,49.571,49.5041,49.5615,6466.0
2015-06-29 13:20:00,51.87,51.91,51.85,51.86,5246.0,49.571,49.6093,49.5519,49.5615,5246.0
2015-06-29 13:30:00,51.85,51.92,51.83,51.85,6000.0,49.5519,49.6188,49.5328,49.5519,6000.0
2015-06-29 13:40:00,51.83,51.84,51.79,51.79,6172.0,49.5328,49.5424,49.4946,49.4946,6172.0
2015-06-29 13:50:00,51.8,51.8,51.7,51.73,23252.0,49.5041,49.5041,49.4086,49.4372,23252.0
2015-06-29 14:00:00,51.73,51.78,51.72,51.76,11436.0,49.4372,49.485,49.4277,49.4659,11436.0
2015-06-29 14:10:00,51.74,51.74,51.66,51.66,6200.0,49.4468,49.4468,49.3703,49.3703,6200.0
2015-06-29 14:20:00,51.67,51.67,51.5,51.52,13170.0,49.3799,49.3799,49.2174,49.2366,13170.0
2015-06-29 14:30:00,51.52,51.52,51.41,51.51,17638.0,49.2366,49.2366,49.1314,49.227,17638.0
2015-06-29 14:40:00,51.51,51.66,51.49,51.66,21690.0,49.227,49.3703,49.2079,49.3703,21690.0
2015-06-29 14:50:00,51.65,51.66,51.61,51.63,14820.0,49.3608,49.3703,49.3226,49.3417,14820.0
2015-06-29 15:00:00,51.63,51.65,51.62,51.63,11820.0,49.3417,49.3608,49.3321,49.3417,11820.0
2015-06-29 15:10:00,51.63,51.66,51.6,51.63,23676.0,49.3417,49.3703,49.313,49.3417,23676.0
2015-06-29 15:20:00,51.64,51.71,51.62,51.63,22590.0,49.3512,49.4181,49.3321,49.3417,22590.0
2015-06-29 15:30:00,51.63,51.63,51.52,51.55,26352.0,49.3417,49.3417,49.2366,49.2652,26352.0
2015-06-29 15:40:00,51.53,51.53,51.38,51.46,36614.0,49.2461,49.2461,49.1028,49.1792,36614.0
2015-06-29 15:50:00,51.47,51.55,51.38,51.38,102088.0,49.1888,49.2652,49.1028,49.1028,102088.0
2015-06-30 09:30:00,51.85,51.91,51.66,51.9,6630.0,49.5519,49.6093,49.3703,49.5997,6630.0
2015-06-30 09:40:00,51.85,51.85,51.65,51.66,69910.0,49.5519,49.5519,49.3608,49.3703,69910.0
2015-06-30 09:50:00,51.68,51.81,51.68,51.72,47978.0,49.3895,49.5137,49.3895,49.4277,47978.0
2015-06-30 10:00:00,51.71,51.72,51.59,51.66,47000.0,49.4181,49.4277,49.3034,49.3703,47000.0
2015-06-30 10:10:00,51.66,51.68,51.6,51.62,25916.0,49.3703,49.3895,49.313,49.3321,25916.0
2015-06-30 10:20:00,51.62,51.62,51.51,51.6,11730.0,49.3321,49.3321,49.227,49.313,11730.0
2015-06-30 10:30:00,51.6,51.63,51.51,51.52,14502.0,49.313,49.3417,49.227,49.2366,14502.0
2015-06-30 10:40:00,51.53,51.59,51.48,51.58,35906.0,49.2461,49.3034,49.1983,49.2939,35906.0
2015-06-30 10:50:00,51.56,51.6,51.55,51.6,12320.0,49.2748,49.313,49.2652,49.313,12320.0
2015-06-30 11:00:00,51.58,51.68,51.58,51.62,12048.0,49.2939,49.3895,49.2939,49.3321,12048.0
2015-06-30 11:10:00,51.65,51.67,51.58,51.63,7700.0,49.3608,49.3799,49.2939,49.3417,7700.0
2015-06-30 11:20:00,51.64,51.76,51.62,51.65,33200.0,49.3512,49.4659,49.3321,49.3608,33200.0
2015-06-30 11:30:00,51.65,51.68,51.61,51.65,26400.0,49.3608,49.3895,49.3226,49.3608,26400.0
2015-06-30 11:40:00,51.65,51.75,51.64,51.74,15740.0,49.3608,49.4564,49.3512,49.4468,15740.0
2015-06-30 11:50:00,51.72,51.72,51.64,51.68,13328.0,49.4277,49.4277,49.3512,49.3895,13328.0
2015-06-30 12:00:00,51.67,51.72,51.64,51.67,11900.0,49.3799,49.4277,49.3512,49.3799,11900.0
2015-06-30 12:10:00,51.69,51.7,51.67,51.68,3200.0,49.399,49.4086,49.3799,49.3895,3200.0
2015-06-30 12:20:00,51.66,51.68,51.61,51.65,19116.0,49.3703,49.3895,49.3226,49.3608,19116.0
2015-06-30 12:30:00,51.65,51.68,51.62,51.67,16180.0,49.3608,49.3895,49.3321,49.3799,16180.0
2015-06-30 12:40:00,51.67,51.69,51.62,51.63,14300.0,49.3799,49.399,49.3321,49.3417,14300.0
2015-06-30 12:50:00,51.63,51.69,51.62,51.67,12870.0,49.3417,49.399,49.3321,49.3799,12870.0
2015-06-30 13:00:00,51.68,51.77,51.67,51.72,4798.0,49.3895,49.4755,49.3799,49.4277,4798.0
2015-06-30 13:10:00,51.73,51.77,51.63,51.65,16762.0,49.4372,49.4755,49.3417,49.3608,16762.0
2015-06-30 13:20:00,51.66,51.7,51.63,51.67,32418.0,49.3703,49.4086,49.3417,49.3799,32418.0
2015-06-30 13:30:00,51.66,51.68,51.63,51.63,44008.0,49.3703,49.3895,49.3417,49.3417,44008.0
2015-06-30 13:40:00,51.64,51.65,51.57,51.6,49098.0,49.3512,49.3608,49.2843,49.313,49098.0
2015-06-30 13:50:00,51.63,51.67,51.6,51.63,35224.0,49.3417,49.3799,49.313,49.3417,35224.0
2015-06-30 14:00:00,51.66,51.79,51.63,51.76,15000.0,49.3703,49.4946,49.3417,49.4659,15000.0
2015-06-30 14:10:00,51.76,51.76,51.66,51.67,23156.0,49.4659,49.4659,49.3703,49.3799,23156.0
2015-06-30 14:20:00,51.69,51.75,51.69,51.69,13300.0,49.399,49.4564,49.399,49.399,13300.0
2015-06-30 14:30:00,51.71,51.8,51.67,51.79,19982.0,49.4181,49.5041,49.3799,49.4946,19982.0
2015-06-30 14:40:00,51.77,51.77,51.71,51.75,8302.0,49.4755,49.4755,49.4181,49.4564,8302.0
2015-06-30 14:50:00,51.75,51.83,51.72,51.77,16474.0,49.4564,49.5328,49.4277,49.4755,16474.0
2015-06-30 15:00:00,51.77,51.81,51.76,51.77,16950.0,49.4755,49.5137,49.4659,49.4755,16950.0
2015-06-30 15:10:00,51.77,51.79,51.7,51.71,33718.0,49.4755,49.4946,49.4086,49.4181,33718.0
2015-06-30 15:20:00,51.73,51.74,51.67,51.72,24322.0,49.4372,49.4468,49.3799,49.4277,24322.0
2015-06-30 15:30:00,51.7,51.79,51.65,51.67,31200.0,49.4086,49.4946,49.3608,49.3799,31200.0
2015-06-30 15:40:00,51.67,51.67,51.55,51.63,314492.0,49.3799,49.3799,49.2652,49.3417,314492.0
2015-06-30 15:50:00,51.63,51.74,51.63,51.73,253616.0,49.3417,49.4468,49.3417,49.4372,253616.0
2015-07-01 09:30:00,52.24,52.61,52.16,52.61,23166.0,49.9246,50.2782,49.8482,50.2782,23166.0
2015-07-01 09:40:00,52.61,52.78,52.34,52.45,11800.0,50.2782,50.4407,50.0202,50.1253,11800.0
2015-07-01 09:50:00,52.56,52.69,52.41,52.67,48804.0,50.2305,50.3547,50.0871,50.3356,48804.0
2015-07-01 10:00:00,52.69,52.93,52.68,52.77,18306.0,50.3547,50.5841,50.3451,50.4311,18306.0
2015-07-01 10:10:00,52.79,52.8,52.41,52.47,21800.0,50.4503,50.4598,50.0871,50.1444,21800.0
2015-07-01 10:20:00,52.44,52.68,52.44,52.64,22328.0,50.1158,50.3451,50.1158,50.3069,22328.0
2015-07-01 10:30:00,52.6,52.6,52.4,52.48,23200.0,50.2687,50.2687,50.0775,50.154,23200.0
2015-07-01 10:40:00,52.51,52.63,52.51,52.55,19578.0,50.1827,50.2974,50.1827,50.2209,19578.0
2015-07-01 10:50:00,52.55,52.66,52.5,52.65,14662.0,50.2209,50.326,50.1731,50.3165,14662.0
2015-07-01 11:00:00,52.65,52.65,52.49,52.63,13802.0,50.3165,50.3165,50.1636,50.2974,13802.0
2015-07-01 11:10:00,52.63,52.68,52.57,52.63,23988.0,50.2974,50.3451,50.24,50.2974,23988.0
2015-07-01 11:20:00,52.63,52.78,52.62,52.75,28302.0,50.2974,50.4407,50.2878,50.412,28302.0
2015-07-01 11:30:00,52.76,52.81,52.73,52.74,26198.0,50.4216,50.4694,50.3929,50.4025,26198.0
2015-07-01 11:40:00,52.75,52.75,52.69,52.72,20024.0,50.412,50.412,50.3547,50.3834,20024.0
2015-07-01 11:50:00,52.76,52.83,52.76,52.83,11622.0,50.4216,50.4885,50.4216,50.4885,11622.0
2015-07-01 12:00:00,52.82,52.87,52.8,52.83,19364.0,50.4789,50.5267,50.4598,50.4885,19364.0
2015-07-01 12:10:00,52.82,52.83,52.75,52.76,14146.0,50.4789,50.4885,50.412,50.4216,14146.0
2015-07-01 12:20:00,52.76,52.78,52.68,52.75,20800.0,50.4216,50.4407,50.3451,50.412,20800.0
2015-07-01 12:30:00,52.77,52.77,52.71,52.71,12740.0,50.4311,50.4311,50.3738,50.3738,12740.0
2015-07-01 12:40:00,52.74,52.74,52.64,52.67,13800.0,50.4025,50.4025,50.3069,50.3356,13800.0
2015-07-01 12:50:00,52.69,52.72,52.66,52.68,18992.0,50.3547,50.3834,50.326,50.3451,18992.0
2015-07-01 13:00:00,52.66,52.68,52.49,52.55,32790.0,50.326,50.3451,50.1636,50.2209,32790.0
2015-07-01 13:10:00,52.53,52.6,52.52,52.59,13672.0,50.2018,50.2687,50.1922,50.2591,13672.0
2015-07-01 13:20:00,52.6,52.63,52.54,52.55,18194.0,50.2687,50.2974,50.2113,50.2209,18194.0
2015-07-01 13:30:00,52.54,52.61,52.54,52.58,14176.0,50.2113,50.2782,50.2113,50.2496,14176.0
2015-07-01 13:40:00,52.59,52.72,52.59,52.7,10600.0,50.2591,50.3834,50.2591,50.3643,10600.0
2015-07-01 13:50:00,52.73,52.81,52.71,52.71,31294.0,50.3929,50.4694,50.3738,50.3738,31294.0
2015-07-01 14:00:00,52.71,52.72,52.56,52.7,11800.0,50.3738,50.3834,50.2305,50.3643,11800.0
2015-07-01 14:10:00,52.7,52.74,52.63,52.7,20438.0,50.3643,50.4025,50.2974,50.3643,20438.0
2015-07-01 14:20:00,52.7,52.73,52.63,52.71,9304.0,50.3643,50.3929,50.2974,50.3738,9304.0
2015-07-01 14:30:00,52.69,52.69,52.61,52.62,9800.0,50.3547,50.3547,50.2782,50.2878,9800.0
2015-07-01 14:40:00,52.62,52.62,52.53,52.58,14028.0,50.2878,50.2878,50.2018,50.2496,14028.0
2015-07-01 14:50:00,52.56,52.56,52.46,52.46,15446.0,50.2305,50.2305,50.1349,50.1349,15446.0
2015-07-01 15:00:00,52.46,52.63,52.46,52.59,11752.0,50.1349,50.2974,50.1349,50.2591,11752.0
2015-07-01 15:10:00,52.59,52.66,52.58,52.63,16556.0,50.2591,50.326,50.2496,50.2974,16556.0
2015-07-01 15:20:00,52.63,52.75,52.62,52.74,18100.0,50.2974,50.412,50.2878,50.4025,18100.0
2015-07-01 15:30:00,52.75,52.76,52.61,52.63,37864.0,50.412,50.4216,50.2782,50.2974,37864.0
2015-07-01 15:40:00,52.66,52.66,52.51,52.55,38092.0,50.326,50.326,50.1827,50.2209,38092.0
2015-07-01 15:50:00,52.56,52.62,52.51,52.56,121050.0,50.2305,50.2878,50.1827,50.2305,121050.0
2015-07-02 09:30:00,52.56,52.58,52.29,52.3,11744.0,50.2305,50.2496,49.9724,49.982,11744.0
2015-07-02 09:40:00,52.31,52.35,52.13,52.19,22708.0,49.9915,50.0298,49.8195,49.8769,22708.0
2015-07-02 09:50:00,52.1,52.2,52.1,52.2,3760.0,49.7908,49.8864,49.7908,49.8864,3760.0
2015-07-02 10:00:00,52.17,52.27,52.17,52.2,12800.0,49.8577,49.9533,49.8577,49.8864,12800.0
2015-07-02 10:10:00,52.2,52.27,52.18,52.25,6240.0,49.8864,49.9533,49.8673,49.9342,6240.0
2015-07-02 10:20:00,52.27,52.38,52.23,52.38,7018.0,49.9533,50.0584,49.9151,50.0584,7018.0
2015-07-02 10:30:00,52.37,52.39,52.3,52.33,25998.0,50.0489,50.068,49.982,50.0107,25998.0
2015-07-02 10:40:00,52.35,52.42,52.35,52.37,6600.0,50.0298,50.0967,50.0298,50.0489,6600.0
2015-07-02 10:50:00,52.4,52.44,52.34,52.42,9684.0,50.0775,50.1158,50.0202,50.0967,9684.0
2015-07-02 11:00:00,52.39,52.42,52.25,52.25,11074.0,50.068,50.0967,49.9342,49.9342,11074.0
2015-07-02 11:10:00,52.19,52.3,52.16,52.3,10444.0,49.8769,49.982,49.8482,49.982,10444.0
2015-07-02 11:20:00,52.27,52.31,52.27,52.27,17414.0,49.9533,49.9915,49.9533,49.9533,17414.0
2015-07-02 11:30:00,52.26,52.32,52.26,52.27,14924.0,49.9438,50.0011,49.9438,49.9533,14924.0
2015-07-02 11:40:00,52.27,52.27,52.22,52.22,12220.0,49.9533,49.9533,49.9055,49.9055,12220.0
2015-07-02 11:50:00,52.22,52.22,52.09,52.13,7714.0,49.9055,49.9055,49.7813,49.8195,7714.0
2015-07-02 12:00:00,52.13,52.13,52.02,52.02,6000.0,49.8195,49.8195,49.7144,49.7144,6000.0
2015-07-02 12:10:00,52.02,52.04,51.91,51.91,8228.0,49.7144,49.7335,49.6093,49.6093,8228.0
2015-07-02 12:20:00,51.93,51.98,51.88,51.98,7782.0,49.6284,49.6762,49.5806,49.6762,7782.0
2015-07-02 12:30:00,51.99,52.02,51.95,52.02,7420.0,49.6857,49.7144,49.6475,49.7144,7420.0
2015-07-02 12:40:00,52.01,52.02,51.99,52.0,4400.0,49.7048,49.7144,49.6857,49.6953,4400.0
2015-07-02 12:50:00,52.01,52.08,51.98,51.99,13962.0,49.7048,49.7717,49.6762,49.6857,13962.0
2015-07-02 13:00:00,51.99,52.04,51.93,52.04,26966.0,49.6857,49.7335,49.6284,49.7335,26966.0
2015-07-02 13:10:00,52.04,52.04,51.97,51.99,5200.0,49.7335,49.7335,49.6666,49.6857,5200.0
2015-07-02 13:20:00,51.97,51.98,51.9,51.94,9288.0,49.6666,49.6762,49.5997,49.6379,9288.0
2015-07-02 13:30:00,51.95,52.08,51.94,52.06,15596.0,49.6475,49.7717,49.6379,49.7526,15596.0
2015-07-02 13:40:00,52.05,52.09,52.02,52.07,8036.0,49.7431,49.7813,49.7144,49.7622,8036.0
2015-07-02 13:50:00,52.07,52.07,52.03,52.07,12788.0,49.7622,49.7622,49.7239,49.7622,12788.0
2015-07-02 14:00:00,52.07,52.1,52.03,52.06,7814.0,49.7622,49.7908,49.7239,49.7526,7814.0
2015-07-02 14:10:00,52.05,52.06,51.98,51.98,12430.0,49.7431,49.7526,49.6762,49.6762,12430.0
2015-07-02 14:20:00,51.99,52.06,51.99,52.06,13686.0,49.6857,49.7526,49.6857,49.7526,13686.0
2015-07-02 14:30:00,52.06,52.08,52.04,52.07,6514.0,49.7526,49.7717,49.7335,49.7622,6514.0
2015-07-02 14:40:00,52.06,52.09,52.04,52.09,12936.0,49.7526,49.7813,49.7335,49.7813,12936.0
2015-07-02 14:50:00,52.08,52.18,52.04,52.18,21144.0,49.7717,49.8673,49.7335,49.8673,21144.0
2015-07-02 15:00:00,52.18,52.2,52.16,52.18,19840.0,49.8673,49.8864,49.8482,49.8673,19840.0
2015-07-02 15:10:00,52.17,52.22,52.17,52.21,6846.0,49.8577,49.9055,49.8577,49.896,6846.0
2015-07-02 15:20:00,52.21,52.28,52.2,52.24,9294.0,49.896,49.9629,49.8864,49.9246,9294.0
2015-07-02 15:30:00,52.23,52.27,52.18,52.27,31030.0,49.9151,49.9533,49.8673,49.9533,31030.0
2015-07-02 15:40:00,52.27,52.36,52.26,52.33,47548.0,49.9533,50.0393,49.9438,50.0107,47548.0
2015-07-02 15:50:00,52.32,52.35,52.26,52.27,43984.0,50.0011,50.0298,49.9438,49.9533,43984.0
2015-07-06 09:30:00,51.87,51.98,51.7,51.98,7740.0,49.571,49.6762,49.4086,49.6762,7740.0
2015-07-06 09:40:00,51.91,51.98,51.87,51.98,5720.0,49.6093,49.6762,49.571,49.6762,5720.0
2015-07-06 09:50:00,51.93,51.98,51.93,51.98,1664.0,49.6284,49.6762,49.6284,49.6762,1664.0
2015-07-06 10:00:00,51.96,52.07,51.9,52.04,11168.0,49.657,49.7622,49.5997,49.7335,11168.0
2015-07-06 10:10:00,52.05,52.22,51.99,52.21,4400.0,49.7431,49.9055,49.6857,49.896,4400.0
2015-07-06 10:20:00,52.2,52.22,52.16,52.19,3600.0,49.8864,49.9055,49.8482,49.8769,3600.0
2015-07-06 10:30:00,52.19,52.3,52.15,52.3,14050.0,49.8769,49.982,49.8386,49.982,14050.0
2015-07-06 10:40:00,52.35,52.59,52.27,52.51,5868.0,50.0298,50.2591,49.9533,50.1827,5868.0
2015-07-06 10:50:00,52.49,52.53,52.49,52.5,8030.0,50.1636,50.2018,50.1636,50.1731,8030.0
2015-07-06 11:00:00,52.5,52.58,52.5,52.52,12186.0,50.1731,50.2496,50.1731,50.1922,12186.0
2015-07-06 11:10:00,52.52,52.55,52.47,52.51,29998.0,50.1922,50.2209,50.1444,50.1827,29998.0
2015-07-06 11:20:00,52.52,52.55,52.46,52.46,14220.0,50.1922,50.2209,50.1349,50.1349,14220.0
2015-07-06 11:30:00,52.45,52.45,52.35,52.4,6200.0,50.1253,50.1253,50.0298,50.0775,6200.0
2015-07-06 11:40:00,52.41,52.41,52.31,52.34,2800.0,50.0871,50.0871,49.9915,50.0202,2800.0
2015-07-06 11:50:00,52.34,52.35,52.3,52.35,7096.0,50.0202,50.0298,49.982,50.0298,7096.0
2015-07-06 12:00:00,52.34,52.35,52.3,52.33,12740.0,50.0202,50.0298,49.982,50.0107,12740.0
2015-07-06 12:10:00,52.33,52.35,52.31,52.33,7030.0,50.0107,50.0298,49.9915,50.0107,7030.0
2015-07-06 12:20:00,52.34,52.38,52.33,52.33,4600.0,50.0202,50.0584,50.0107,50.0107,4600.0
2015-07-06 12:30:00,52.33,52.37,52.3,52.35,7318.0,50.0107,50.0489,49.982,50.0298,7318.0
2015-07-06 12:40:00,52.34,52.38,52.34,52.38,4200.0,50.0202,50.0584,50.0202,50.0584,4200.0
2015-07-06 12:50:00,52.36,52.36,52.33,52.35,4234.0,50.0393,50.0393,50.0107,50.0298,4234.0
2015-07-06 13:00:00,52.35,52.38,52.33,52.35,3800.0,50.0298,50.0584,50.0107,50.0298,3800.0
2015-07-06 13:10:00,52.33,52.33,52.23,52.23,16718.0,50.0107,50.0107,49.9151,49.9151,16718.0
2015-07-06 13:20:00,52.23,52.24,52.22,52.24,3000.0,49.9151,49.9246,49.9055,49.9246,3000.0
2015-07-06 13:30:00,52.23,52.23,52.12,52.15,4400.0,49.9151,49.9151,49.81,49.8386,4400.0
2015-07-06 13:40:00,52.13,52.16,52.11,52.13,13318.0,49.8195,49.8482,49.8004,49.8195,13318.0
2015-07-06 13:50:00,52.13,52.16,52.1,52.1,4200.0,49.8195,49.8482,49.7908,49.7908,4200.0
2015-07-06 14:00:00,52.09,52.1,52.02,52.04,4616.0,49.7813,49.7908,49.7144,49.7335,4616.0
2015-07-06 14:10:00,52.04,52.11,52.04,52.04,6794.0,49.7335,49.8004,49.7335,49.7335,6794.0
2015-07-06 14:20:00,52.03,52.07,51.96,51.99,11494.0,49.7239,49.7622,49.657,49.6857,11494.0
2015-07-06 14:30:00,52.03,52.04,52.0,52.04,4204.0,49.7239,49.7335,49.6953,49.7335,4204.0
2015-07-06 14:40:00,52.04,52.1,51.99,52.08,5800.0,49.7335,49.7908,49.6857,49.7717,5800.0
2015-07-06 14:50:00,52.05,52.13,52.02,52.1,6800.0,49.7431,49.8195,49.7144,49.7908,6800.0
2015-07-06 15:00:00,52.06,52.09,52.0,52.04,7256.0,49.7526,49.7813,49.6953,49.7335,7256.0
2015-07-06 15:10:00,52.05,52.09,52.05,52.07,7398.0,49.7431,49.7813,49.7431,49.7622,7398.0
2015-07-06 15:20:00,52.09,52.2,52.08,52.2,19892.0,49.7813,49.8864,49.7717,49.8864,19892.0
2015-07-06 15:30:00,52.21,52.27,52.2,52.23,19214.0,49.896,49.9533,49.8864,49.9151,19214.0
2015-07-06 15:40:00,52.21,52.3,52.13,52.27,21376.0,49.896,49.982,49.8195,49.9533,21376.0
2015-07-06 15:50:00,52.28,52.37,52.24,52.29,59312.0,49.9629,50.0489,49.9246,49.9724,59312.0
2015-07-07 09:30:00,52.76,52.83,52.37,52.45,27218.0,50.4216,50.4885,50.0489,50.1253,27218.0
2015-07-07 09:40:00,52.45,52.66,52.41,52.63,23988.0,50.1253,50.326,50.0871,50.2974,23988.0
2015-07-07 09:50:00,52.64,52.64,52.47,52.49,22266.0,50.3069,50.3069,50.1444,50.1636,22266.0
2015-07-07 10:00:00,52.49,52.51,52.34,52.46,19914.0,50.1636,50.1827,50.0202,50.1349,19914.0
2015-07-07 10:10:00,52.46,52.58,52.44,52.51,15500.0,50.1349,50.2496,50.1158,50.1827,15500.0
2015-07-07 10:20:00,52.5,52.5,52.36,52.42,13000.0,50.1731,50.1731,50.0393,50.0967,13000.0
2015-07-07 10:30:00,52.43,52.43,52.3,52.34,30182.0,50.1062,50.1062,49.982,50.0202,30182.0
2015-07-07 10:40:00,52.34,52.36,52.23,52.31,39090.0,50.0202,50.0393,49.9151,49.9915,39090.0
2015-07-07 10:50:00,52.32,52.37,52.15,52.15,40584.0,50.0011,50.0489,49.8386,49.8386,40584.0
2015-07-07 11:00:00,52.18,52.18,52.02,52.07,10300.0,49.8673,49.8673,49.7144,49.7622,10300.0
2015-07-07 11:10:00,52.12,52.16,52.06,52.08,19200.0,49.81,49.8482,49.7526,49.7717,19200.0
2015-07-07 11:20:00,52.06,52.09,51.98,52.04,20200.0,49.7526,49.7813,49.6762,49.7335,20200.0
2015-07-07 11:30:00,51.99,52.01,51.86,51.93,32100.0,49.6857,49.7048,49.5615,49.6284,32100.0
2015-07-07 11:40:00,51.91,51.99,51.88,51.9,28640.0,49.6093,49.6857,49.5806,49.5997,28640.0
2015-07-07 11:50:00,51.91,52.04,51.89,52.01,40078.0,49.6093,49.7335,49.5902,49.7048,40078.0
2015-07-07 12:00:00,51.99,52.01,51.91,51.93,15312.0,49.6857,49.7048,49.6093,49.6284,15312.0
2015-07-07 12:10:00,51.94,51.94,51.86,51.88,13252.0,49.6379,49.6379,49.5615,49.5806,13252.0
2015-07-07 12:20:00,51.89,51.93,51.84,51.85,10800.0,49.5902,49.6284,49.5424,49.5519,10800.0
2015-07-07 12:30:00,51.85,51.99,51.84,51.99,7934.0,49.5519,49.6857,49.5424,49.6857,7934.0
2015-07-07 12:40:00,51.99,52.05,51.95,52.05,7800.0,49.6857,49.7431,49.6475,49.7431,7800.0
2015-07-07 12:50:00,52.02,52.21,52.02,52.21,18924.0,49.7144,49.896,49.7144,49.896,18924.0
2015-07-07 13:00:00,52.21,52.21,52.11,52.17,4378.0,49.896,49.896,49.8004,49.8577,4378.0
2015-07-07 13:10:00,52.16,52.32,52.16,52.19,11480.0,49.8482,50.0011,49.8482,49.8769,11480.0
2015-07-07 13:20:00,52.18,52.22,52.13,52.16,29642.0,49.8673,49.9055,49.8195,49.8482,29642.0
2015-07-07 13:30:00,52.18,52.19,52.1,52.12,45400.0,49.8673,49.8769,49.7908,49.81,45400.0
2015-07-07 13:40:00,52.13,52.16,52.12,52.15,33714.0,49.8195,49.8482,49.81,49.8386,33714.0
2015-07-07 13:50:00,52.13,52.22,52.12,52.2,17100.0,49.8195,49.9055,49.81,49.8864,17100.0
2015-07-07 14:00:00,52.21,52.29,52.19,52.27,32426.0,49.896,49.9724,49.8769,49.9533,32426.0
2015-07-07 14:10:00,52.27,52.35,52.22,52.23,38642.0,49.9533,50.0298,49.9055,49.9151,38642.0
2015-07-07 14:20:00,52.24,52.24,52.08,52.19,51574.0,49.9246,49.9246,49.7717,49.8769,51574.0
2015-07-07 14:30:00,52.19,52.38,52.16,52.29,30230.0,49.8769,50.0584,49.8482,49.9724,30230.0
2015-07-07 14:40:00,52.29,52.54,52.27,52.45,19046.0,49.9724,50.2113,49.9533,50.1253,19046.0
2015-07-07 14:50:00,52.45,52.51,52.38,52.5,19976.0,50.1253,50.1827,50.0584,50.1731,19976.0
2015-07-07 15:00:00,52.49,52.6,52.49,52.54,32216.0,50.1636,50.2687,50.1636,50.2113,32216.0
2015-07-07 15:10:00,52.52,52.54,52.42,52.48,46568.0,50.1922,50.2113,50.0967,50.154,46568.0
2015-07-07 15:20:00,52.49,52.57,52.47,52.5,34118.0,50.1636,50.24,50.1444,50.1731,34118.0
2015-07-07 15:30:00,52.51,52.54,52.41,52.49,51272.0,50.1827,50.2113,50.0871,50.1636,51272.0
2015-07-07 15:40:00,52.47,52.58,52.46,52.56,71028.0,50.1444,50.2496,50.1349,50.2305,71028.0
2015-07-07 15:50:00,52.56,52.66,52.55,52.63,139568.0,50.2305,50.326,50.2209,50.2974,139568.0
2015-07-08 09:30:00,52.19,52.44,51.99,52.24,14536.0,49.8769,50.1158,49.6857,49.9246,14536.0
2015-07-08 09:40:00,52.39,52.4,52.02,52.16,12088.0,50.068,50.0775,49.7144,49.8482,12088.0
2015-07-08 09:50:00,52.02,52.19,52.02,52.09,5606.0,49.7144,49.8769,49.7144,49.7813,5606.0
2015-07-08 10:00:00,52.08,52.1,51.87,51.9,18634.0,49.7717,49.7908,49.571,49.5997,18634.0
2015-07-08 10:10:00,51.9,51.95,51.82,51.83,13070.0,49.5997,49.6475,49.5233,49.5328,13070.0
2015-07-08 10:20:00,51.87,51.87,51.76,51.8,37054.0,49.571,49.571,49.4659,49.5041,37054.0
2015-07-08 10:30:00,51.81,51.94,51.77,51.85,21902.0,49.5137,49.6379,49.4755,49.5519,21902.0
2015-07-08 10:40:00,51.88,52.02,51.88,51.99,4004.0,49.5806,49.7144,49.5806,49.6857,4004.0
2015-07-08 10:50:00,51.99,52.07,51.85,51.98,46560.0,49.6857,49.7622,49.5519,49.6762,46560.0
2015-07-08 11:00:00,51.94,51.97,51.74,51.74,10406.0,49.6379,49.6666,49.4468,49.4468,10406.0
2015-07-08 11:10:00,51.74,51.77,51.63,51.66,14884.0,49.4468,49.4755,49.3417,49.3703,14884.0
2015-07-08 11:20:00,51.68,51.69,51.56,51.56,23224.0,49.3895,49.399,49.2748,49.2748,23224.0
2015-07-08 11:30:00,51.58,51.7,51.54,51.67,9372.0,49.2939,49.4086,49.2557,49.3799,9372.0
2015-07-08 11:40:00,51.67,51.67,51.59,51.59,7000.0,49.3799,49.3799,49.3034,49.3034,7000.0
2015-07-08 11:50:00,51.59,51.63,51.57,51.63,7492.0,49.3034,49.3417,49.2843,49.3417,7492.0
2015-07-08 12:00:00,51.64,51.77,51.62,51.71,15548.0,49.3512,49.4755,49.3321,49.4181,15548.0
2015-07-08 12:10:00,51.74,51.8,51.71,51.76,10496.0,49.4468,49.5041,49.4181,49.4659,10496.0
2015-07-08 12:20:00,51.76,51.83,51.73,51.78,6408.0,49.4659,49.5328,49.4372,49.485,6408.0
2015-07-08 12:30:00,51.82,51.85,51.76,51.8,7452.0,49.5233,49.5519,49.4659,49.5041,7452.0
2015-07-08 12:40:00,51.84,51.87,51.8,51.85,7608.0,49.5424,49.571,49.5041,49.5519,7608.0
2015-07-08 12:50:00,51.84,51.87,51.76,51.84,9004.0,49.5424,49.571,49.4659,49.5424,9004.0
2015-07-08 13:00:00,51.84,51.87,51.74,51.82,3000.0,49.5424,49.571,49.4468,49.5233,3000.0
2015-07-08 13:10:00,51.83,51.92,51.76,51.85,10118.0,49.5328,49.6188,49.4659,49.5519,10118.0
2015-07-08 13:20:00,51.88,51.96,51.85,51.96,11304.0,49.5806,49.657,49.5519,49.657,11304.0
2015-07-08 13:30:00,51.99,51.99,51.91,51.92,4002.0,49.6857,49.6857,49.6093,49.6188,4002.0
2015-07-08 13:40:00,51.91,51.96,51.9,51.92,7824.0,49.6093,49.657,49.5997,49.6188,7824.0
2015-07-08 13:50:00,51.97,52.02,51.95,51.98,7404.0,49.6666,49.7144,49.6475,49.6762,7404.0
2015-07-08 14:00:00,52.02,52.03,51.92,51.95,74492.0,49.7144,49.7239,49.6188,49.6475,74492.0
2015-07-08 14:10:00,51.95,52.05,51.92,51.92,10286.0,49.6475,49.7431,49.6188,49.6188,10286.0
2015-07-08 14:20:00,51.94,51.94,51.71,51.79,17414.0,49.6379,49.6379,49.4181,49.4946,17414.0
2015-07-08 14:30:00,51.8,51.88,51.77,51.83,10786.0,49.5041,49.5806,49.4755,49.5328,10786.0
2015-07-08 14:40:00,51.86,51.87,51.62,51.66,10672.0,49.5615,49.571,49.3321,49.3703,10672.0
2015-07-08 14:50:00,51.66,51.74,51.56,51.69,15184.0,49.3703,49.4468,49.2748,49.399,15184.0
2015-07-08 15:00:00,51.63,51.77,51.63,51.71,25248.0,49.3417,49.4755,49.3417,49.4181,25248.0
2015-07-08 15:10:00,51.74,51.8,51.73,51.77,9802.0,49.4468,49.5041,49.4372,49.4755,9802.0
2015-07-08 15:20:00,51.77,51.81,51.71,51.75,14800.0,49.4755,49.5137,49.4181,49.4564,14800.0
2015-07-08 15:30:00,51.73,51.85,51.69,51.81,17050.0,49.4372,49.5519,49.399,49.5137,17050.0
2015-07-08 15:40:00,51.82,51.9,51.8,51.84,21182.0,49.5233,49.5997,49.5041,49.5424,21182.0
2015-07-08 15:50:00,51.82,51.94,51.82,51.88,129148.0,49.5233,49.6379,49.5233,49.5806,129148.0
2015-07-09 09:30:00,52.69,52.76,52.46,52.69,18126.0,50.3547,50.4216,50.1349,50.3547,18126.0
2015-07-09 09:40:00,52.81,52.81,52.55,52.57,19734.0,50.4694,50.4694,50.2209,50.24,19734.0
2015-07-09 09:50:00,52.68,52.9,52.63,52.88,23898.0,50.3451,50.5554,50.2974,50.5363,23898.0
2015-07-09 10:00:00,52.88,52.95,52.85,52.94,26700.0,50.5363,50.6032,50.5076,50.5936,26700.0
2015-07-09 10:10:00,52.94,52.97,52.85,52.86,25090.0,50.5936,50.6223,50.5076,50.5172,25090.0
2015-07-09 10:20:00,52.83,52.87,52.6,52.6,22354.0,50.4885,50.5267,50.2687,50.2687,22354.0
2015-07-09 10:30:00,52.57,52.8,52.56,52.74,11470.0,50.24,50.4598,50.2305,50.4025,11470.0
2015-07-09 10:40:00,52.75,52.81,52.7,52.7,9476.0,50.412,50.4694,50.3643,50.3643,9476.0
2015-07-09 10:50:00,52.72,52.89,52.68,52.89,12000.0,50.3834,50.5458,50.3451,50.5458,12000.0
2015-07-09 11:00:00,52.93,53.0,52.84,53.0,11676.0,50.5841,50.651,50.498,50.651,11676.0
2015-07-09 11:10:00,52.99,53.13,52.99,53.06,16026.0,50.6414,50.7752,50.6414,50.7083,16026.0
2015-07-09 11:20:00,53.05,53.05,52.93,52.93,5138.0,50.6987,50.6987,50.5841,50.5841,5138.0
2015-07-09 11:30:00,52.9,52.92,52.81,52.84,46140.0,50.5554,50.5745,50.4694,50.498,46140.0
2015-07-09 11:40:00,52.82,52.97,52.81,52.82,26088.0,50.4789,50.6223,50.4694,50.4789,26088.0
2015-07-09 11:50:00,52.83,52.85,52.75,52.83,4578.0,50.4885,50.5076,50.412,50.4885,4578.0
2015-07-09 12:00:00,52.81,52.83,52.75,52.76,7280.0,50.4694,50.4885,50.412,50.4216,7280.0
2015-07-09 12:10:00,52.79,52.8,52.72,52.72,5400.0,50.4503,50.4598,50.3834,50.3834,5400.0
2015-07-09 12:20:00,52.71,52.76,52.69,52.74,4400.0,50.3738,50.4216,50.3547,50.4025,4400.0
2015-07-09 12:30:00,52.74,52.75,52.69,52.69,4994.0,50.4025,50.412,50.3547,50.3547,4994.0
2015-07-09 12:40:00,52.67,52.67,52.61,52.66,5200.0,50.3356,50.3356,50.2782,50.326,5200.0
2015-07-09 12:50:00,52.66,52.74,52.66,52.7,4600.0,50.326,50.4025,50.326,50.3643,4600.0
2015-07-09 13:00:00,52.74,52.74,52.69,52.7,4000.0,50.4025,50.4025,50.3547,50.3643,4000.0
2015-07-09 13:10:00,52.7,52.75,52.7,52.7,10320.0,50.3643,50.412,50.3643,50.3643,10320.0
2015-07-09 13:20:00,52.74,52.75,52.62,52.62,7200.0,50.4025,50.412,50.2878,50.2878,7200.0
2015-07-09 13:30:00,52.63,52.66,52.6,52.62,7868.0,50.2974,50.326,50.2687,50.2878,7868.0
2015-07-09 13:40:00,52.62,52.62,52.56,52.59,5886.0,50.2878,50.2878,50.2305,50.2591,5886.0
2015-07-09 13:50:00,52.6,52.6,52.52,52.56,6600.0,50.2687,50.2687,50.1922,50.2305,6600.0
2015-07-09 14:00:00,52.59,52.59,52.49,52.54,7500.0,50.2591,50.2591,50.1636,50.2113,7500.0
2015-07-09 14:10:00,52.55,52.55,52.42,52.43,9288.0,50.2209,50.2209,50.0967,50.1062,9288.0
2015-07-09 14:20:00,52.43,52.45,52.35,52.37,12000.0,50.1062,50.1253,50.0298,50.0489,12000.0
2015-07-09 14:30:00,52.37,52.37,52.31,52.32,19812.0,50.0489,50.0489,49.9915,50.0011,19812.0
2015-07-09 14:40:00,52.32,52.35,52.27,52.32,10744.0,50.0011,50.0298,49.9533,50.0011,10744.0
2015-07-09 14:50:00,52.33,52.5,52.32,52.45,15460.0,50.0107,50.1731,50.0011,50.1253,15460.0
2015-07-09 15:00:00,52.45,52.52,52.41,52.45,11000.0,50.1253,50.1922,50.0871,50.1253,11000.0
2015-07-09 15:10:00,52.47,52.49,52.41,52.44,11400.0,50.1444,50.1636,50.0871,50.1158,11400.0
2015-07-09 15:20:00,52.44,52.44,52.36,52.36,14538.0,50.1158,50.1158,50.0393,50.0393,14538.0
2015-07-09 15:30:00,52.37,52.38,52.27,52.31,23518.0,50.0489,50.0584,49.9533,49.9915,23518.0
2015-07-09 15:40:00,52.31,52.44,52.3,52.32,25710.0,49.9915,50.1158,49.982,50.0011,25710.0
2015-07-09 15:50:00,52.31,52.38,52.24,52.24,60034.0,49.9915,50.0584,49.9246,49.9246,60034.0
2015-07-10 09:30:00,52.66,52.88,52.38,52.8,11190.0,50.326,50.5363,50.0584,50.4598,11190.0
2015-07-10 09:40:00,52.85,52.87,52.67,52.87,5200.0,50.5076,50.5267,50.3356,50.5267,5200.0
2015-07-10 09:50:00,52.87,53.06,52.79,52.79,7800.0,50.5267,50.7083,50.4503,50.4503,7800.0
2015-07-10 10:00:00,52.77,52.84,52.72,52.83,8800.0,50.4311,50.498,50.3834,50.4885,8800.0
2015-07-10 10:10:00,52.83,52.83,52.55,52.55,3278.0,50.4885,50.4885,50.2209,50.2209,3278.0
2015-07-10 10:20:00,52.58,52.6,52.55,52.6,1970.0,50.2496,50.2687,50.2209,50.2687,1970.0
2015-07-10 10:30:00,52.58,52.6,52.52,52.52,7000.0,50.2496,50.2687,50.1922,50.1922,7000.0
2015-07-10 10:40:00,52.49,52.53,52.43,52.48,5800.0,50.1636,50.2018,50.1062,50.154,5800.0
2015-07-10 10:50:00,52.52,52.7,52.52,52.7,4324.0,50.1922,50.3643,50.1922,50.3643,4324.0
2015-07-10 11:00:00,52.72,52.79,52.72,52.76,3420.0,50.3834,50.4503,50.3834,50.4216,3420.0
2015-07-10 11:10:00,52.73,52.77,52.72,52.74,2200.0,50.3929,50.4311,50.3834,50.4025,2200.0
2015-07-10 11:20:00,52.78,52.81,52.63,52.68,4800.0,50.4407,50.4694,50.2974,50.3451,4800.0
2015-07-10 11:30:00,52.71,52.71,52.63,52.63,4060.0,50.3738,50.3738,50.2974,50.2974,4060.0
2015-07-10 11:40:00,52.63,52.76,52.61,52.7,22156.0,50.2974,50.4216,50.2782,50.3643,22156.0
2015-07-10 11:50:00,52.7,52.71,52.65,52.65,9604.0,50.3643,50.3738,50.3165,50.3165,9604.0
2015-07-10 12:00:00,52.68,52.68,52.62,52.63,7466.0,50.3451,50.3451,50.2878,50.2974,7466.0
2015-07-10 12:10:00,52.65,52.69,52.63,52.63,14950.0,50.3165,50.3547,50.2974,50.2974,14950.0
2015-07-10 12:20:00,52.65,52.72,52.63,52.72,28968.0,50.3165,50.3834,50.2974,50.3834,28968.0
2015-07-10 12:30:00,52.69,52.69,52.62,52.63,39600.0,50.3547,50.3547,50.2878,50.2974,39600.0
2015-07-10 12:40:00,52.6,52.66,52.57,52.66,12600.0,50.2687,50.326,50.24,50.326,12600.0
2015-07-10 12:50:00,52.67,52.71,52.67,52.69,1026.0,50.3356,50.3738,50.3356,50.3547,1026.0
2015-07-10 13:00:00,52.69,52.72,52.67,52.7,7424.0,50.3547,50.3834,50.3356,50.3643,7424.0
2015-07-10 13:10:00,52.69,52.73,52.66,52.67,6086.0,50.3547,50.3929,50.326,50.3356,6086.0
2015-07-10 13:20:00,52.69,52.77,52.68,52.75,6660.0,50.3547,50.4311,50.3451,50.412,6660.0
2015-07-10 13:30:00,52.74,52.74,52.69,52.7,2800.0,50.4025,50.4025,50.3547,50.3643,2800.0
2015-07-10 13:40:00,52.72,52.74,52.66,52.67,14356.0,50.3834,50.4025,50.326,50.3356,14356.0
2015-07-10 13:50:00,52.67,52.77,52.67,52.77,6410.0,50.3356,50.4311,50.3356,50.4311,6410.0
2015-07-10 14:00:00,52.77,52.83,52.77,52.8,4000.0,50.4311,50.4885,50.4311,50.4598,4000.0
2015-07-10 14:10:00,52.84,52.94,52.83,52.91,4136.0,50.498,50.5936,50.4885,50.5649,4136.0
2015-07-10 14:20:00,52.88,52.89,52.83,52.83,5400.0,50.5363,50.5458,50.4885,50.4885,5400.0
2015-07-10 14:30:00,52.84,52.89,52.83,52.84,7842.0,50.498,50.5458,50.4885,50.498,7842.0
2015-07-10 14:40:00,52.85,52.95,52.85,52.93,5010.0,50.5076,50.6032,50.5076,50.5841,5010.0
2015-07-10 14:50:00,52.92,52.98,52.92,52.93,4200.0,50.5745,50.6318,50.5745,50.5841,4200.0
2015-07-10 15:00:00,52.92,52.92,52.84,52.87,7600.0,50.5745,50.5745,50.498,50.5267,7600.0
2015-07-10 15:10:00,52.87,52.92,52.85,52.88,12292.0,50.5267,50.5745,50.5076,50.5363,12292.0
2015-07-10 15:20:00,52.88,52.93,52.88,52.92,9400.0,50.5363,50.5841,50.5363,50.5745,9400.0
2015-07-10 15:30:00,52.9,52.93,52.86,52.91,9124.0,50.5554,50.5841,50.5172,50.5649,9124.0
2015-07-10 15:40:00,52.9,52.98,52.88,52.95,43346.0,50.5554,50.6318,50.5363,50.6032,43346.0
2015-07-10 15:50:00,52.94,53.04,52.93,52.97,105184.0,50.5936,50.6892,50.5841,50.6223,105184.0
2015-07-13 09:30:00,53.3,53.3,53.08,53.19,4438.0,50.9377,50.9377,50.7274,50.8325,4438.0
2015-07-13 09:40:00,53.18,53.35,53.14,53.34,6886.0,50.823,50.9854,50.7848,50.9759,6886.0
2015-07-13 09:50:00,53.35,53.38,53.27,53.36,3390.0,50.9854,51.0141,50.909,50.995,3390.0
2015-07-13 10:00:00,53.36,53.39,53.16,53.16,8924.0,50.995,51.0237,50.8039,50.8039,8924.0
2015-07-13 10:10:00,53.16,53.25,53.09,53.16,6810.0,50.8039,50.8899,50.737,50.8039,6810.0
2015-07-13 10:20:00,53.26,53.26,53.07,53.07,2600.0,50.8994,50.8994,50.7179,50.7179,2600.0
2015-07-13 10:30:00,53.05,53.1,53.01,53.02,7400.0,50.6987,50.7465,50.6605,50.6701,7400.0
2015-07-13 10:40:00,53.02,53.02,52.97,52.99,8270.0,50.6701,50.6701,50.6223,50.6414,8270.0
2015-07-13 10:50:00,52.98,53.06,52.98,53.06,9104.0,50.6318,50.7083,50.6318,50.7083,9104.0
2015-07-13 11:00:00,53.04,53.12,52.99,52.99,5834.0,50.6892,50.7656,50.6414,50.6414,5834.0
2015-07-13 11:10:00,53.01,53.02,52.82,52.82,8978.0,50.6605,50.6701,50.4789,50.4789,8978.0
2015-07-13 11:20:00,52.82,52.91,52.8,52.84,12000.0,50.4789,50.5649,50.4598,50.498,12000.0
2015-07-13 11:30:00,52.96,53.04,52.91,52.95,5400.0,50.6127,50.6892,50.5649,50.6032,5400.0
2015-07-13 11:40:00,53.01,53.06,52.98,52.99,7600.0,50.6605,50.7083,50.6318,50.6414,7600.0
2015-07-13 11:50:00,52.99,53.04,52.97,53.04,4646.0,50.6414,50.6892,50.6223,50.6892,4646.0
2015-07-13 12:00:00,53.06,53.06,52.99,52.99,2900.0,50.7083,50.7083,50.6414,50.6414,2900.0
2015-07-13 12:10:00,52.97,53.04,52.89,52.89,6800.0,50.6223,50.6892,50.5458,50.5458,6800.0
2015-07-13 12:20:00,52.89,52.92,52.85,52.85,20324.0,50.5458,50.5745,50.5076,50.5076,20324.0
2015-07-13 12:30:00,52.88,52.91,52.85,52.85,5558.0,50.5363,50.5649,50.5076,50.5076,5558.0
2015-07-13 12:40:00,52.84,52.85,52.8,52.83,6200.0,50.498,50.5076,50.4598,50.4885,6200.0
2015-07-13 12:50:00,52.8,52.83,52.77,52.81,8252.0,50.4598,50.4885,50.4311,50.4694,8252.0
2015-07-13 13:00:00,52.82,52.85,52.78,52.84,7542.0,50.4789,50.5076,50.4407,50.498,7542.0
2015-07-13 13:10:00,52.83,52.84,52.79,52.83,6668.0,50.4885,50.498,50.4503,50.4885,6668.0
2015-07-13 13:20:00,52.83,52.86,52.77,52.8,20522.0,50.4885,50.5172,50.4311,50.4598,20522.0
2015-07-13 13:30:00,52.8,52.86,52.75,52.8,7206.0,50.4598,50.5172,50.412,50.4598,7206.0
2015-07-13 13:40:00,52.78,52.78,52.7,52.72,13468.0,50.4407,50.4407,50.3643,50.3834,13468.0
2015-07-13 13:50:00,52.73,52.73,52.62,52.65,12468.0,50.3929,50.3929,50.2878,50.3165,12468.0
2015-07-13 14:00:00,52.66,52.73,52.65,52.71,10660.0,50.326,50.3929,50.3165,50.3738,10660.0
2015-07-13 14:10:00,52.74,52.8,52.74,52.78,7200.0,50.4025,50.4598,50.4025,50.4407,7200.0
2015-07-13 14:20:00,52.8,52.81,52.73,52.77,7200.0,50.4598,50.4694,50.3929,50.4311,7200.0
2015-07-13 14:30:00,52.76,52.79,52.71,52.73,7868.0,50.4216,50.4503,50.3738,50.3929,7868.0
2015-07-13 14:40:00,52.75,52.81,52.74,52.81,12710.0,50.412,50.4694,50.4025,50.4694,12710.0
2015-07-13 14:50:00,52.81,52.85,52.81,52.83,5600.0,50.4694,50.5076,50.4694,50.4885,5600.0
2015-07-13 15:00:00,52.81,52.9,52.81,52.9,8000.0,50.4694,50.5554,50.4694,50.5554,8000.0
2015-07-13 15:10:00,52.91,53.01,52.88,52.99,21200.0,50.5649,50.6605,50.5363,50.6414,21200.0
2015-07-13 15:20:00,53.0,53.06,52.96,53.06,25422.0,50.651,50.7083,50.6127,50.7083,25422.0
2015-07-13 15:30:00,53.06,53.18,53.05,53.18,22136.0,50.7083,50.823,50.6987,50.823,22136.0
2015-07-13 15:40:00,53.18,53.27,53.18,53.27,41516.0,50.823,50.909,50.823,50.909,41516.0
2015-07-13 15:50:00,53.27,53.3,53.18,53.21,81006.0,50.909,50.9377,50.823,50.8516,81006.0
2015-07-14 09:30:00,53.26,53.45,53.26,53.45,3964.0,50.8994,51.081,50.8994,51.081,3964.0
2015-07-14 09:40:00,53.25,53.25,53.19,53.2,1800.0,50.8899,50.8899,50.8325,50.8421,1800.0
2015-07-14 09:50:00,53.31,53.31,53.24,53.24,1200.0,50.9472,50.9472,50.8803,50.8803,1200.0
2015-07-14 10:00:00,53.23,53.29,53.11,53.17,16442.0,50.8708,50.9281,50.7561,50.8134,16442.0
2015-07-14 10:10:00,53.17,53.2,53.13,53.13,5200.0,50.8134,50.8421,50.7752,50.7752,5200.0
2015-07-14 10:20:00,53.18,53.19,53.15,53.15,800.0,50.823,50.8325,50.7943,50.7943,800.0
2015-07-14 10:30:00,53.2,53.25,53.12,53.13,5300.0,50.8421,50.8899,50.7656,50.7752,5300.0
2015-07-14 10:40:00,53.11,53.18,53.08,53.11,14022.0,50.7561,50.823,50.7274,50.7561,14022.0
2015-07-14 10:50:00,53.17,53.19,53.05,53.12,6200.0,50.8134,50.8325,50.6987,50.7656,6200.0
2015-07-14 11:00:00,53.14,53.16,53.09,53.16,2800.0,50.7848,50.8039,50.737,50.8039,2800.0
2015-07-14 11:10:00,53.14,53.24,53.1,53.17,15520.0,50.7848,50.8803,50.7465,50.8134,15520.0
2015-07-14 11:20:00,53.14,53.2,53.14,53.14,3600.0,50.7848,50.8421,50.7848,50.7848,3600.0
2015-07-14 11:30:00,53.13,53.19,53.13,53.15,7800.0,50.7752,50.8325,50.7752,50.7943,7800.0
2015-07-14 11:40:00,53.21,53.21,53.1,53.14,8856.0,50.8516,50.8516,50.7465,50.7848,8856.0
2015-07-14 11:50:00,53.15,53.23,53.13,53.23,14650.0,50.7943,50.8708,50.7752,50.8708,14650.0
2015-07-14 12:00:00,53.24,53.24,53.17,53.19,13600.0,50.8803,50.8803,50.8134,50.8325,13600.0
2015-07-14 12:10:00,53.23,53.25,53.16,53.22,21218.0,50.8708,50.8899,50.8039,50.8612,21218.0
2015-07-14 12:20:00,53.23,53.27,53.17,53.23,18200.0,50.8708,50.909,50.8134,50.8708,18200.0
2015-07-14 12:30:00,53.23,53.25,53.2,53.24,8294.0,50.8708,50.8899,50.8421,50.8803,8294.0
2015-07-14 12:40:00,53.24,53.25,53.22,53.23,2000.0,50.8803,50.8899,50.8612,50.8708,2000.0
2015-07-14 12:50:00,53.19,53.21,53.19,53.21,400.0,50.8325,50.8516,50.8325,50.8516,400.0
2015-07-14 13:00:00,53.2,53.23,53.16,53.17,5400.0,50.8421,50.8708,50.8039,50.8134,5400.0
2015-07-14 13:10:00,53.19,53.21,53.16,53.2,3742.0,50.8325,50.8516,50.8039,50.8421,3742.0
2015-07-14 13:20:00,53.21,53.22,53.21,53.21,1600.0,50.8516,50.8612,50.8516,50.8516,1600.0
2015-07-14 13:30:00,53.21,53.23,53.2,53.23,1400.0,50.8516,50.8708,50.8421,50.8708,1400.0
2015-07-14 13:40:00,53.21,53.24,53.21,53.22,1200.0,50.8516,50.8803,50.8516,50.8612,1200.0
2015-07-14 13:50:00,53.23,53.23,53.19,53.19,5100.0,50.8708,50.8708,50.8325,50.8325,5100.0
2015-07-14 14:00:00,53.2,53.2,53.15,53.17,3800.0,50.8421,50.8421,50.7943,50.8134,3800.0
2015-07-14 14:10:00,53.18,53.19,53.17,53.19,4180.0,50.823,50.8325,50.8134,50.8325,4180.0
2015-07-14 14:20:00,53.19,53.2,53.16,53.17,4022.0,50.8325,50.8421,50.8039,50.8134,4022.0
2015-07-14 14:30:00,53.14,53.26,53.14,53.18,5006.0,50.7848,50.8994,50.7848,50.823,5006.0
2015-07-14 14:40:00,53.27,53.27,53.2,53.2,2600.0,50.909,50.909,50.8421,50.8421,2600.0
2015-07-14 14:50:00,53.2,53.3,53.18,53.3,6408.0,50.8421,50.9377,50.823,50.9377,6408.0
2015-07-14 15:00:00,53.3,53.31,53.26,53.31,8762.0,50.9377,50.9472,50.8994,50.9472,8762.0
2015-07-14 15:10:00,53.32,53.38,53.31,53.38,3800.0,50.9568,51.0141,50.9472,51.0141,3800.0
2015-07-14 15:20:00,53.38,53.38,53.31,53.31,9202.0,51.0141,51.0141,50.9472,50.9472,9202.0
2015-07-14 15:30:00,53.33,53.34,53.26,53.27,14034.0,50.9663,50.9759,50.8994,50.909,14034.0
2015-07-14 15:40:00,53.27,53.27,53.22,53.27,22712.0,50.909,50.909,50.8612,50.909,22712.0
2015-07-14 15:50:00,53.27,53.27,53.21,53.24,42980.0,50.909,50.909,50.8516,50.8803,42980.0
2015-07-15 09:30:00,53.22,53.41,52.99,53.4,17474.0,50.8612,51.0428,50.6414,51.0332,17474.0
2015-07-15 09:40:00,53.12,53.17,52.97,53.15,3800.0,50.7656,50.8134,50.6223,50.7943,3800.0
2015-07-15 09:50:00,53.13,53.13,53.02,53.02,3400.0,50.7752,50.7752,50.6701,50.6701,3400.0
2015-07-15 10:00:00,53.12,53.14,53.04,53.09,8384.0,50.7656,50.7848,50.6892,50.737,8384.0
2015-07-15 10:10:00,53.17,53.17,53.06,53.12,2200.0,50.8134,50.8134,50.7083,50.7656,2200.0
2015-07-15 10:20:00,53.1,53.23,53.1,53.23,7530.0,50.7465,50.8708,50.7465,50.8708,7530.0
2015-07-15 10:30:00,53.29,53.36,53.27,53.33,4600.0,50.9281,50.995,50.909,50.9663,4600.0
2015-07-15 10:40:00,53.31,53.34,53.27,53.27,2062.0,50.9472,50.9759,50.909,50.909,2062.0
2015-07-15 10:50:00,53.25,53.27,53.2,53.26,5980.0,50.8899,50.909,50.8421,50.8994,5980.0
2015-07-15 11:00:00,53.31,53.32,53.23,53.32,8000.0,50.9472,50.9568,50.8708,50.9568,8000.0
2015-07-15 11:10:00,53.33,53.38,53.28,53.31,16800.0,50.9663,51.0141,50.9185,50.9472,16800.0
2015-07-15 11:20:00,53.28,53.33,53.26,53.33,6000.0,50.9185,50.9663,50.8994,50.9663,6000.0
2015-07-15 11:30:00,53.33,53.33,53.26,53.28,5590.0,50.9663,50.9663,50.8994,50.9185,5590.0
2015-07-15 11:40:00,53.3,53.33,53.27,53.32,2400.0,50.9377,50.9663,50.909,50.9568,2400.0
2015-07-15 11:50:00,53.27,53.27,53.27,53.27,600.0,50.909,50.909,50.909,50.909,600.0
2015-07-15 12:00:00,53.24,53.27,53.21,53.26,3282.0,50.8803,50.909,50.8516,50.8994,3282.0
2015-07-15 12:10:00,53.22,53.22,53.21,53.21,1030.0,50.8612,50.8612,50.8516,50.8516,1030.0
2015-07-15 12:20:00,53.24,53.27,53.21,53.27,4534.0,50.8803,50.909,50.8516,50.909,4534.0
2015-07-15 12:30:00,53.29,53.32,53.27,53.31,5076.0,50.9281,50.9568,50.909,50.9472,5076.0
2015-07-15 12:40:00,53.32,53.4,53.32,53.35,5800.0,50.9568,51.0332,50.9568,50.9854,5800.0
2015-07-15 12:50:00,53.33,53.34,53.31,53.34,2200.0,50.9663,50.9759,50.9472,50.9759,2200.0
2015-07-15 13:00:00,53.35,53.44,53.35,53.4,3452.0,50.9854,51.0715,50.9854,51.0332,3452.0
2015-07-15 13:10:00,53.38,53.44,53.38,53.41,3240.0,51.0141,51.0715,51.0141,51.0428,3240.0
2015-07-15 13:20:00,53.4,53.45,53.4,53.44,8860.0,51.0332,51.081,51.0332,51.0715,8860.0
2015-07-15 13:30:00,53.42,53.47,53.42,53.47,11798.0,51.0523,51.1001,51.0523,51.1001,11798.0
2015-07-15 13:40:00,53.46,53.49,53.46,53.49,4020.0,51.0906,51.1192,51.0906,51.1192,4020.0
2015-07-15 13:50:00,53.48,53.52,53.45,53.52,6200.0,51.1097,51.1479,51.081,51.1479,6200.0
2015-07-15 14:00:00,53.52,53.52,53.41,53.42,14950.0,51.1479,51.1479,51.0428,51.0523,14950.0
2015-07-15 14:10:00,53.41,53.45,53.4,53.43,110008.0,51.0428,51.081,51.0332,51.0619,110008.0
2015-07-15 14:20:00,53.43,53.46,53.41,53.42,17696.0,51.0619,51.0906,51.0428,51.0523,17696.0
2015-07-15 14:30:00,53.42,53.43,53.37,53.39,8500.0,51.0523,51.0619,51.0046,51.0237,8500.0
2015-07-15 14:40:00,53.43,53.43,53.28,53.3,7200.0,51.0619,51.0619,50.9185,50.9377,7200.0
2015-07-15 14:50:00,53.3,53.32,53.23,53.24,10042.0,50.9377,50.9568,50.8708,50.8803,10042.0
2015-07-15 15:00:00,53.25,53.25,53.18,53.19,5920.0,50.8899,50.8899,50.823,50.8325,5920.0
2015-07-15 15:10:00,53.14,53.22,53.13,53.2,5808.0,50.7848,50.8612,50.7752,50.8421,5808.0
2015-07-15 15:20:00,53.21,53.22,53.13,53.22,4862.0,50.8516,50.8612,50.7752,50.8612,4862.0
2015-07-15 15:30:00,53.24,53.3,53.24,53.27,4800.0,50.8803,50.9377,50.8803,50.909,4800.0
2015-07-15 15:40:00,53.27,53.28,53.15,53.19,18952.0,50.909,50.9185,50.7943,50.8325,18952.0
2015-07-15 15:50:00,53.18,53.25,53.17,53.2,39736.0,50.823,50.8899,50.8134,50.8421,39736.0
2015-07-16 09:30:00,53.62,53.62,53.27,53.34,29280.0,51.2435,51.2435,50.909,50.9759,29280.0
2015-07-16 09:40:00,53.3,53.45,53.21,53.44,7800.0,50.9377,51.081,50.8516,51.0715,7800.0
2015-07-16 09:50:00,53.45,53.51,53.38,53.45,5600.0,51.081,51.1384,51.0141,51.081,5600.0
2015-07-16 10:00:00,53.47,53.66,53.45,53.54,46708.0,51.1001,51.2817,51.081,51.167,46708.0
2015-07-16 10:10:00,53.51,53.72,53.51,53.69,46272.0,51.1384,51.339,51.1384,51.3104,46272.0
2015-07-16 10:20:00,53.72,53.84,53.68,53.84,17590.0,51.339,51.4537,51.3008,51.4537,17590.0
2015-07-16 10:30:00,53.84,53.91,53.75,53.86,56666.0,51.4537,51.5206,51.3677,51.4728,56666.0
2015-07-16 10:40:00,53.88,53.91,53.84,53.87,19374.0,51.492,51.5206,51.4537,51.4824,19374.0
2015-07-16 10:50:00,53.84,53.88,53.74,53.87,23120.0,51.4537,51.492,51.3582,51.4824,23120.0
2015-07-16 11:00:00,53.88,53.92,53.84,53.88,22948.0,51.492,51.5302,51.4537,51.492,22948.0
2015-07-16 11:10:00,53.91,53.92,53.84,53.84,4200.0,51.5206,51.5302,51.4537,51.4537,4200.0
2015-07-16 11:20:00,53.83,53.88,53.77,53.77,12180.0,51.4442,51.492,51.3868,51.3868,12180.0
2015-07-16 11:30:00,53.81,53.85,53.77,53.84,7722.0,51.4251,51.4633,51.3868,51.4537,7722.0
2015-07-16 11:40:00,53.83,53.85,53.77,53.81,25900.0,51.4442,51.4633,51.3868,51.4251,25900.0
2015-07-16 11:50:00,53.8,53.83,53.78,53.82,8474.0,51.4155,51.4442,51.3964,51.4346,8474.0
2015-07-16 12:00:00,53.79,53.85,53.77,53.8,6576.0,51.4059,51.4633,51.3868,51.4155,6576.0
2015-07-16 12:10:00,53.79,53.85,53.77,53.81,27886.0,51.4059,51.4633,51.3868,51.4251,27886.0
2015-07-16 12:20:00,53.81,53.85,53.74,53.8,31090.0,51.4251,51.4633,51.3582,51.4155,31090.0
2015-07-16 12:30:00,53.81,53.86,53.81,53.85,10270.0,51.4251,51.4728,51.4251,51.4633,10270.0
2015-07-16 12:40:00,53.83,53.92,53.83,53.9,12494.0,51.4442,51.5302,51.4442,51.5111,12494.0
2015-07-16 12:50:00,53.88,53.9,53.81,53.81,27240.0,51.492,51.5111,51.4251,51.4251,27240.0
2015-07-16 13:00:00,53.81,53.94,53.81,53.9,36084.0,51.4251,51.5493,51.4251,51.5111,36084.0
2015-07-16 13:10:00,53.91,53.97,53.89,53.9,9040.0,51.5206,51.578,51.5015,51.5111,9040.0
2015-07-16 13:20:00,53.92,53.96,53.89,53.96,11140.0,51.5302,51.5684,51.5015,51.5684,11140.0
2015-07-16 13:30:00,53.94,53.98,53.87,53.87,19734.0,51.5493,51.5875,51.4824,51.4824,19734.0
2015-07-16 13:40:00,53.88,53.91,53.84,53.9,12200.0,51.492,51.5206,51.4537,51.5111,12200.0
2015-07-16 13:50:00,53.9,53.92,53.86,53.9,20140.0,51.5111,51.5302,51.4728,51.5111,20140.0
2015-07-16 14:00:00,53.9,53.93,53.88,53.92,15420.0,51.5111,51.5397,51.492,51.5302,15420.0
2015-07-16 14:10:00,53.9,53.98,53.87,53.94,21420.0,51.5111,51.5875,51.4824,51.5493,21420.0
2015-07-16 14:20:00,53.96,54.04,53.96,54.03,22160.0,51.5684,51.6449,51.5684,51.6353,22160.0
2015-07-16 14:30:00,54.04,54.1,53.95,53.97,19766.0,51.6449,51.7022,51.5588,51.578,19766.0
2015-07-16 14:40:00,53.99,54.04,53.95,53.96,13800.0,51.5971,51.6449,51.5588,51.5684,13800.0
2015-07-16 14:50:00,53.95,53.99,53.92,53.98,11872.0,51.5588,51.5971,51.5302,51.5875,11872.0
2015-07-16 15:00:00,53.97,53.98,53.88,53.91,16400.0,51.578,51.5875,51.492,51.5206,16400.0
2015-07-16 15:10:00,53.91,53.92,53.85,53.86,18348.0,51.5206,51.5302,51.4633,51.4728,18348.0
2015-07-16 15:20:00,53.85,53.85,53.82,53.82,19000.0,51.4633,51.4633,51.4346,51.4346,19000.0
2015-07-16 15:30:00,53.84,53.87,53.82,53.82,26710.0,51.4537,51.4824,51.4346,51.4346,26710.0
2015-07-16 15:40:00,53.82,53.83,53.8,53.81,45848.0,51.4346,51.4442,51.4155,51.4251,45848.0
2015-07-16 15:50:00,53.82,53.85,53.72,53.75,87892.0,51.4346,51.4633,51.339,51.3677,87892.0
2015-07-17 09:30:00,53.77,53.87,53.52,53.76,30904.0,51.3868,51.4824,51.1479,51.3773,30904.0
2015-07-17 09:40:00,53.75,53.75,53.48,53.48,8414.0,51.3677,51.3677,51.1097,51.1097,8414.0
2015-07-17 09:50:00,53.49,53.58,53.38,53.47,18280.0,51.1192,51.2052,51.0141,51.1001,18280.0
2015-07-17 10:00:00,53.45,53.48,53.33,53.34,10400.0,51.081,51.1097,50.9663,50.9759,10400.0
2015-07-17 10:10:00,53.37,53.37,53.23,53.31,6400.0,51.0046,51.0046,50.8708,50.9472,6400.0
2015-07-17 10:20:00,53.29,53.35,53.28,53.29,10422.0,50.9281,50.9854,50.9185,50.9281,10422.0
2015-07-17 10:30:00,53.29,53.34,53.27,53.34,5200.0,50.9281,50.9759,50.909,50.9759,5200.0
2015-07-17 10:40:00,53.33,53.34,53.27,53.34,10000.0,50.9663,50.9759,50.909,50.9759,10000.0
2015-07-17 10:50:00,53.35,53.37,53.33,53.37,1800.0,50.9854,51.0046,50.9663,51.0046,1800.0
2015-07-17 11:00:00,53.35,53.41,53.34,53.34,6200.0,50.9854,51.0428,50.9759,50.9759,6200.0
2015-07-17 11:10:00,53.32,53.32,53.27,53.3,5480.0,50.9568,50.9568,50.909,50.9377,5480.0
2015-07-17 11:20:00,53.29,53.3,53.28,53.28,9000.0,50.9281,50.9377,50.9185,50.9185,9000.0
2015-07-17 11:30:00,53.29,53.31,53.27,53.3,1800.0,50.9281,50.9472,50.909,50.9377,1800.0
2015-07-17 11:40:00,53.3,53.3,53.24,53.24,3000.0,50.9377,50.9377,50.8803,50.8803,3000.0
2015-07-17 11:50:00,53.22,53.24,53.17,53.24,6060.0,50.8612,50.8803,50.8134,50.8803,6060.0
2015-07-17 12:00:00,53.21,53.24,53.21,53.21,2200.0,50.8516,50.8803,50.8516,50.8516,2200.0
2015-07-17 12:10:00,53.17,53.17,53.13,53.13,2000.0,50.8134,50.8134,50.7752,50.7752,2000.0
2015-07-17 12:20:00,53.13,53.13,53.04,53.07,18570.0,50.7752,50.7752,50.6892,50.7179,18570.0
2015-07-17 12:30:00,53.06,53.12,53.06,53.12,6800.0,50.7083,50.7656,50.7083,50.7656,6800.0
2015-07-17 12:40:00,53.12,53.13,53.06,53.08,4400.0,50.7656,50.7752,50.7083,50.7274,4400.0
2015-07-17 12:50:00,53.09,53.09,53.06,53.08,2600.0,50.737,50.737,50.7083,50.7274,2600.0
2015-07-17 13:00:00,53.07,53.13,53.07,53.09,10670.0,50.7179,50.7752,50.7179,50.737,10670.0
2015-07-17 13:10:00,53.06,53.1,53.06,53.1,8190.0,50.7083,50.7465,50.7083,50.7465,8190.0
2015-07-17 13:20:00,53.06,53.16,53.06,53.16,9232.0,50.7083,50.8039,50.7083,50.8039,9232.0
2015-07-17 13:30:00,53.15,53.15,53.1,53.15,7168.0,50.7943,50.7943,50.7465,50.7943,7168.0
2015-07-17 13:40:00,53.16,53.19,53.14,53.14,4570.0,50.8039,50.8325,50.7848,50.7848,4570.0
2015-07-17 13:50:00,53.16,53.18,53.13,53.17,11470.0,50.8039,50.823,50.7752,50.8134,11470.0
2015-07-17 14:00:00,53.13,53.18,53.13,53.17,1894.0,50.7752,50.823,50.7752,50.8134,1894.0
2015-07-17 14:10:00,53.18,53.19,53.14,53.17,8920.0,50.823,50.8325,50.7848,50.8134,8920.0
2015-07-17 14:20:00,53.16,53.27,53.16,53.24,7200.0,50.8039,50.909,50.8039,50.8803,7200.0
2015-07-17 14:30:00,53.25,53.26,53.23,53.24,9600.0,50.8899,50.8994,50.8708,50.8803,9600.0
2015-07-17 14:40:00,53.25,53.28,53.21,53.22,7862.0,50.8899,50.9185,50.8516,50.8612,7862.0
2015-07-17 14:50:00,53.22,53.24,53.19,53.22,12596.0,50.8612,50.8803,50.8325,50.8612,12596.0
2015-07-17 15:00:00,53.22,53.24,53.19,53.22,4704.0,50.8612,50.8803,50.8325,50.8612,4704.0
2015-07-17 15:10:00,53.24,53.27,53.2,53.25,17260.0,50.8803,50.909,50.8421,50.8899,17260.0
2015-07-17 15:20:00,53.25,53.27,53.23,53.27,14244.0,50.8899,50.909,50.8708,50.909,14244.0
2015-07-17 15:30:00,53.26,53.32,53.25,53.3,44756.0,50.8994,50.9568,50.8899,50.9377,44756.0
2015-07-17 15:40:00,53.29,53.33,53.29,53.3,28366.0,50.9281,50.9663,50.9281,50.9377,28366.0
2015-07-17 15:50:00,53.31,53.35,53.28,53.29,70862.0,50.9472,50.9854,50.9185,50.9281,70862.0
2015-07-20 09:30:00,53.38,53.38,53.01,53.32,44630.0,51.0141,51.0141,50.6605,50.9568,44630.0
2015-07-20 09:40:00,53.37,53.39,53.24,53.38,16120.0,51.0046,51.0237,50.8803,51.0141,16120.0
2015-07-20 09:50:00,53.45,53.46,53.38,53.38,11616.0,51.081,51.0906,51.0141,51.0141,11616.0
2015-07-20 10:00:00,53.34,53.43,53.34,53.41,7600.0,50.9759,51.0619,50.9759,51.0428,7600.0
2015-07-20 10:10:00,53.42,53.59,53.41,53.59,6000.0,51.0523,51.2148,51.0428,51.2148,6000.0
2015-07-20 10:20:00,53.59,53.64,53.52,53.53,15200.0,51.2148,51.2626,51.1479,51.1575,15200.0
2015-07-20 10:30:00,53.51,53.53,53.46,53.51,20450.0,51.1384,51.1575,51.0906,51.1384,20450.0
2015-07-20 10:40:00,53.51,53.55,53.33,53.36,53544.0,51.1384,51.1766,50.9663,50.995,53544.0
2015-07-20 10:50:00,53.35,53.68,53.31,53.68,56186.0,50.9854,51.3008,50.9472,51.3008,56186.0
2015-07-20 11:00:00,53.66,53.8,53.62,53.79,17028.0,51.2817,51.4155,51.2435,51.4059,17028.0
2015-07-20 11:10:00,53.74,53.85,53.74,53.85,14648.0,51.3582,51.4633,51.3582,51.4633,14648.0
2015-07-20 11:20:00,53.85,53.94,53.85,53.87,13102.0,51.4633,51.5493,51.4633,51.4824,13102.0
2015-07-20 11:30:00,53.88,53.93,53.85,53.92,17770.0,51.492,51.5397,51.4633,51.5302,17770.0
2015-07-20 11:40:00,53.91,53.92,53.85,53.87,24144.0,51.5206,51.5302,51.4633,51.4824,24144.0
2015-07-20 11:50:00,53.88,53.94,53.85,53.88,85190.0,51.492,51.5493,51.4633,51.492,85190.0
2015-07-20 12:00:00,53.88,53.91,53.83,53.88,24000.0,51.492,51.5206,51.4442,51.492,24000.0
2015-07-20 12:10:00,53.89,53.99,53.88,53.99,41398.0,51.5015,51.5971,51.492,51.5971,41398.0
2015-07-20 12:20:00,53.99,54.05,53.98,53.98,12580.0,51.5971,51.6544,51.5875,51.5875,12580.0
2015-07-20 12:30:00,53.98,54.02,53.95,53.99,15718.0,51.5875,51.6257,51.5588,51.5971,15718.0
2015-07-20 12:40:00,53.99,54.04,53.98,54.0,7898.0,51.5971,51.6449,51.5875,51.6066,7898.0
2015-07-20 12:50:00,54.02,54.03,53.96,54.02,16140.0,51.6257,51.6353,51.5684,51.6257,16140.0
2015-07-20 13:00:00,54.02,54.07,54.02,54.02,7800.0,51.6257,51.6735,51.6257,51.6257,7800.0
2015-07-20 13:10:00,54.0,54.05,54.0,54.01,5300.0,51.6066,51.6544,51.6066,51.6162,5300.0
2015-07-20 13:20:00,54.02,54.09,54.01,54.01,9500.0,51.6257,51.6926,51.6162,51.6162,9500.0
2015-07-20 13:30:00,54.01,54.14,53.99,54.1,11230.0,51.6162,51.7404,51.5971,51.7022,11230.0
2015-07-20 13:40:00,54.1,54.12,53.99,54.04,11810.0,51.7022,51.7213,51.5971,51.6449,11810.0
2015-07-20 13:50:00,54.02,54.08,54.02,54.07,23588.0,51.6257,51.6831,51.6257,51.6735,23588.0
2015-07-20 14:00:00,54.07,54.08,53.98,53.99,11800.0,51.6735,51.6831,51.5875,51.5971,11800.0
2015-07-20 14:10:00,53.99,54.01,53.94,53.97,33080.0,51.5971,51.6162,51.5493,51.578,33080.0
2015-07-20 14:20:00,53.97,54.12,53.96,54.08,16848.0,51.578,51.7213,51.5684,51.6831,16848.0
2015-07-20 14:30:00,54.07,54.09,54.02,54.08,11544.0,51.6735,51.6926,51.6257,51.6831,11544.0
2015-07-20 14:40:00,54.08,54.11,54.04,54.05,14466.0,51.6831,51.7118,51.6449,51.6544,14466.0
2015-07-20 14:50:00,54.05,54.54,54.04,54.24,240566.0,51.6544,52.1227,51.6449,51.836,240566.0
2015-07-20 15:00:00,54.24,54.31,54.15,54.23,41022.0,51.836,51.9029,51.75,51.8264,41022.0
2015-07-20 15:10:00,54.22,54.25,54.13,54.21,115710.0,51.8169,51.8456,51.7309,51.8073,115710.0
2015-07-20 15:20:00,54.21,54.27,54.2,54.24,111840.0,51.8073,51.8647,51.7978,51.836,111840.0
2015-07-20 15:30:00,54.23,54.23,54.07,54.09,31444.0,51.8264,51.8264,51.6735,51.6926,31444.0
2015-07-20 15:40:00,54.08,54.1,53.98,54.02,45682.0,51.6831,51.7022,51.5875,51.6257,45682.0
2015-07-20 15:50:00,54.02,54.02,53.96,54.01,173084.0,51.6257,51.6257,51.5684,51.6162,173084.0
2015-07-21 09:30:00,54.0,54.04,53.77,53.96,33518.0,51.6066,51.6449,51.3868,51.5684,33518.0
2015-07-21 09:40:00,53.99,54.13,53.99,54.13,5282.0,51.5971,51.7309,51.5971,51.7309,5282.0
2015-07-21 09:50:00,54.16,54.23,54.1,54.1,9556.0,51.7595,51.8264,51.7022,51.7022,9556.0
2015-07-21 10:00:00,54.06,54.12,53.97,53.97,8954.0,51.664,51.7213,51.578,51.578,8954.0
2015-07-21 10:10:00,53.97,53.97,53.8,53.85,6200.0,51.578,51.578,51.4155,51.4633,6200.0
2015-07-21 10:20:00,53.85,53.85,53.69,53.69,9350.0,51.4633,51.4633,51.3104,51.3104,9350.0
2015-07-21 10:30:00,53.69,53.72,53.68,53.68,2600.0,51.3104,51.339,51.3008,51.3008,2600.0
2015-07-21 10:40:00,53.65,53.67,53.56,53.6,4000.0,51.2721,51.2913,51.1861,51.2244,4000.0
2015-07-21 10:50:00,53.56,53.56,53.49,53.55,3070.0,51.1861,51.1861,51.1192,51.1766,3070.0
2015-07-21 11:00:00,53.52,53.56,53.38,53.38,24148.0,51.1479,51.1861,51.0141,51.0141,24148.0
2015-07-21 11:10:00,53.41,53.41,53.31,53.33,18400.0,51.0428,51.0428,50.9472,50.9663,18400.0
2015-07-21 11:20:00,53.34,53.35,53.27,53.34,20272.0,50.9759,50.9854,50.909,50.9759,20272.0
2015-07-21 11:30:00,53.34,53.39,53.32,53.39,3000.0,50.9759,51.0237,50.9568,51.0237,3000.0
2015-07-21 11:40:00,53.41,53.45,53.33,53.4,5388.0,51.0428,51.081,50.9663,51.0332,5388.0
2015-07-21 11:50:00,53.38,53.45,53.37,53.4,4244.0,51.0141,51.081,51.0046,51.0332,4244.0
2015-07-21 12:00:00,53.46,53.52,53.45,53.52,2212.0,51.0906,51.1479,51.081,51.1479,2212.0
2015-07-21 12:10:00,53.55,53.61,53.48,53.53,6000.0,51.1766,51.2339,51.1097,51.1575,6000.0
2015-07-21 12:20:00,53.55,53.58,53.55,53.58,3058.0,51.1766,51.2052,51.1766,51.2052,3058.0
2015-07-21 12:30:00,53.59,53.61,53.56,53.57,4400.0,51.2148,51.2339,51.1861,51.1957,4400.0
2015-07-21 12:40:00,53.55,53.57,53.46,53.46,2830.0,51.1766,51.1957,51.0906,51.0906,2830.0
2015-07-21 12:50:00,53.45,53.47,53.38,53.47,9242.0,51.081,51.1001,51.0141,51.1001,9242.0
2015-07-21 13:00:00,53.43,53.43,53.36,53.39,6000.0,51.0619,51.0619,50.995,51.0237,6000.0
2015-07-21 13:10:00,53.37,53.44,53.37,53.44,6456.0,51.0046,51.0715,51.0046,51.0715,6456.0
2015-07-21 13:20:00,53.43,53.44,53.41,53.44,4400.0,51.0619,51.0715,51.0428,51.0715,4400.0
2015-07-21 13:30:00,53.46,53.46,53.42,53.45,6324.0,51.0906,51.0906,51.0523,51.081,6324.0
2015-07-21 13:40:00,53.44,53.45,53.41,53.45,4048.0,51.0715,51.081,51.0428,51.081,4048.0
2015-07-21 13:50:00,53.44,53.52,53.41,53.51,9198.0,51.0715,51.1479,51.0428,51.1384,9198.0
2015-07-21 14:00:00,53.52,53.52,53.46,53.46,14744.0,51.1479,51.1479,51.0906,51.0906,14744.0
2015-07-21 14:10:00,53.46,53.52,53.45,53.52,4600.0,51.0906,51.1479,51.081,51.1479,4600.0
2015-07-21 14:20:00,53.55,53.62,53.55,53.62,4798.0,51.1766,51.2435,51.1766,51.2435,4798.0
2015-07-21 14:30:00,53.63,53.63,53.46,53.46,49022.0,51.253,51.253,51.0906,51.0906,49022.0
2015-07-21 14:40:00,53.48,53.5,53.43,53.46,23918.0,51.1097,51.1288,51.0619,51.0906,23918.0
2015-07-21 14:50:00,53.43,53.46,53.4,53.44,17486.0,51.0619,51.0906,51.0332,51.0715,17486.0
2015-07-21 15:00:00,53.43,53.48,53.43,53.46,11206.0,51.0619,51.1097,51.0619,51.0906,11206.0
2015-07-21 15:10:00,53.45,53.5,53.43,53.47,8416.0,51.081,51.1288,51.0619,51.1001,8416.0
2015-07-21 15:20:00,53.47,53.48,53.44,53.45,12226.0,51.1001,51.1097,51.0715,51.081,12226.0
2015-07-21 15:30:00,53.46,53.47,53.43,53.44,11026.0,51.0906,51.1001,51.0619,51.0715,11026.0
2015-07-21 15:40:00,53.44,53.49,53.43,53.49,27730.0,51.0715,51.1192,51.0619,51.1192,27730.0
2015-07-21 15:50:00,53.5,53.5,53.43,53.43,77134.0,51.1288,51.1288,51.0619,51.0619,77134.0
2015-07-22 09:30:00,53.33,53.67,53.33,53.51,31764.0,50.9663,51.2913,50.9663,51.1384,31764.0
2015-07-22 09:40:00,53.53,53.64,53.47,53.55,12520.0,51.1575,51.2626,51.1001,51.1766,12520.0
2015-07-22 09:50:00,53.51,53.82,53.51,53.77,37686.0,51.1384,51.4346,51.1384,51.3868,37686.0
2015-07-22 10:00:00,53.88,53.9,53.81,53.82,2200.0,51.492,51.5111,51.4251,51.4346,2200.0
2015-07-22 10:10:00,53.85,53.97,53.81,53.97,7400.0,51.4633,51.578,51.4251,51.578,7400.0
2015-07-22 10:20:00,53.97,53.99,53.83,53.84,78040.0,51.578,51.5971,51.4442,51.4537,78040.0
2015-07-22 10:30:00,53.85,53.85,53.68,53.7,13934.0,51.4633,51.4633,51.3008,51.3199,13934.0
2015-07-22 10:40:00,53.69,53.69,53.56,53.58,7200.0,51.3104,51.3104,51.1861,51.2052,7200.0
2015-07-22 10:50:00,53.67,53.76,53.63,53.63,44600.0,51.2913,51.3773,51.253,51.253,44600.0
2015-07-22 11:00:00,53.64,53.66,53.57,53.61,9000.0,51.2626,51.2817,51.1957,51.2339,9000.0
2015-07-22 11:10:00,53.61,53.69,53.6,53.62,7018.0,51.2339,51.3104,51.2244,51.2435,7018.0
2015-07-22 11:20:00,53.63,53.64,53.52,53.52,4848.0,51.253,51.2626,51.1479,51.1479,4848.0
2015-07-22 11:30:00,53.52,53.59,53.52,53.59,2110.0,51.1479,51.2148,51.1479,51.2148,2110.0
2015-07-22 11:40:00,53.57,53.7,53.57,53.66,9800.0,51.1957,51.3199,51.1957,51.2817,9800.0
2015-07-22 11:50:00,53.66,53.66,53.63,53.65,1200.0,51.2817,51.2817,51.253,51.2721,1200.0
2015-07-22 12:00:00,53.64,53.77,53.64,53.68,4070.0,51.2626,51.3868,51.2626,51.3008,4070.0
2015-07-22 12:10:00,53.63,53.64,53.63,53.63,1000.0,51.253,51.2626,51.253,51.253,1000.0
2015-07-22 12:20:00,53.58,53.59,53.53,53.54,5400.0,51.2052,51.2148,51.1575,51.167,5400.0
2015-07-22 12:30:00,53.52,53.53,53.45,53.47,9600.0,51.1479,51.1575,51.081,51.1001,9600.0
2015-07-22 12:40:00,53.49,53.49,53.44,53.44,3200.0,51.1192,51.1192,51.0715,51.0715,3200.0
2015-07-22 12:50:00,53.43,53.44,53.39,53.42,11840.0,51.0619,51.0715,51.0237,51.0523,11840.0
2015-07-22 13:00:00,53.39,53.4,53.31,53.31,32920.0,51.0237,51.0332,50.9472,50.9472,32920.0
2015-07-22 13:10:00,53.3,53.31,53.25,53.27,20800.0,50.9377,50.9472,50.8899,50.909,20800.0
2015-07-22 13:20:00,53.3,53.34,53.27,53.27,28240.0,50.9377,50.9759,50.909,50.909,28240.0
2015-07-22 13:30:00,53.27,53.3,53.25,53.27,14522.0,50.909,50.9377,50.8899,50.909,14522.0
2015-07-22 13:40:00,53.26,53.27,53.24,53.24,9600.0,50.8994,50.909,50.8803,50.8803,9600.0
2015-07-22 13:50:00,53.23,53.23,53.17,53.23,6200.0,50.8708,50.8708,50.8134,50.8708,6200.0
2015-07-22 14:00:00,53.23,53.24,53.2,53.24,6020.0,50.8708,50.8803,50.8421,50.8803,6020.0
2015-07-22 14:10:00,53.25,53.38,53.21,53.38,18012.0,50.8899,51.0141,50.8516,51.0141,18012.0
2015-07-22 14:20:00,53.38,53.39,53.34,53.35,10072.0,51.0141,51.0237,50.9759,50.9854,10072.0
2015-07-22 14:30:00,53.35,53.39,53.32,53.35,11600.0,50.9854,51.0237,50.9568,50.9854,11600.0
2015-07-22 14:40:00,53.34,53.37,53.3,53.35,11800.0,50.9759,51.0046,50.9377,50.9854,11800.0
2015-07-22 14:50:00,53.35,53.4,53.34,53.39,16072.0,50.9854,51.0332,50.9759,51.0237,16072.0
2015-07-22 15:00:00,53.38,53.41,53.32,53.32,20000.0,51.0141,51.0428,50.9568,50.9568,20000.0
2015-07-22 15:10:00,53.33,53.34,53.26,53.28,8800.0,50.9663,50.9759,50.8994,50.9185,8800.0
2015-07-22 15:20:00,53.28,53.31,53.23,53.23,28594.0,50.9185,50.9472,50.8708,50.8708,28594.0
2015-07-22 15:30:00,53.21,53.22,53.13,53.14,40964.0,50.8516,50.8612,50.7752,50.7848,40964.0
2015-07-22 15:40:00,53.13,53.26,53.08,53.22,43338.0,50.7752,50.8994,50.7274,50.8612,43338.0
2015-07-22 15:50:00,53.21,53.24,53.16,53.2,97600.0,50.8516,50.8803,50.8039,50.8421,97600.0
2015-07-23 09:30:00,53.15,53.38,53.08,53.17,38584.0,50.7943,51.0141,50.7274,50.8134,38584.0
2015-07-23 09:40:00,53.17,53.17,52.99,53.12,22580.0,50.8134,50.8134,50.6414,50.7656,22580.0
2015-07-23 09:50:00,53.04,53.15,52.95,52.99,6480.0,50.6892,50.7943,50.6032,50.6414,6480.0
2015-07-23 10:00:00,53.02,53.02,52.97,53.0,3800.0,50.6701,50.6701,50.6223,50.651,3800.0
2015-07-23 10:10:00,53.0,53.06,53.0,53.0,8554.0,50.651,50.7083,50.651,50.651,8554.0
2015-07-23 10:20:00,53.05,53.08,53.01,53.01,3000.0,50.6987,50.7274,50.6605,50.6605,3000.0
2015-07-23 10:30:00,53.04,53.04,52.98,52.98,13038.0,50.6892,50.6892,50.6318,50.6318,13038.0
2015-07-23 10:40:00,53.02,53.02,52.97,52.98,5632.0,50.6701,50.6701,50.6223,50.6318,5632.0
2015-07-23 10:50:00,53.01,53.02,52.92,52.96,25838.0,50.6605,50.6701,50.5745,50.6127,25838.0
2015-07-23 11:00:00,52.97,53.01,52.94,52.99,18336.0,50.6223,50.6605,50.5936,50.6414,18336.0
2015-07-23 11:10:00,52.99,53.04,52.96,53.04,16600.0,50.6414,50.6892,50.6127,50.6892,16600.0
2015-07-23 11:20:00,53.03,53.08,52.99,53.04,16800.0,50.6796,50.7274,50.6414,50.6892,16800.0
2015-07-23 11:30:00,52.99,53.02,52.88,52.88,8914.0,50.6414,50.6701,50.5363,50.5363,8914.0
2015-07-23 11:40:00,52.85,52.91,52.8,52.9,29086.0,50.5076,50.5649,50.4598,50.5554,29086.0
2015-07-23 11:50:00,52.9,52.9,52.77,52.85,29500.0,50.5554,50.5554,50.4311,50.5076,29500.0
2015-07-23 12:00:00,52.9,52.91,52.7,52.73,38040.0,50.5554,50.5649,50.3643,50.3929,38040.0
2015-07-23 12:10:00,52.76,52.84,52.72,52.72,5200.0,50.4216,50.498,50.3834,50.3834,5200.0
2015-07-23 12:20:00,52.7,52.76,52.66,52.68,4000.0,50.3643,50.4216,50.326,50.3451,4000.0
2015-07-23 12:30:00,52.65,52.68,52.62,52.68,2490.0,50.3165,50.3451,50.2878,50.3451,2490.0
2015-07-23 12:40:00,52.67,52.71,52.66,52.68,19204.0,50.3356,50.3738,50.326,50.3451,19204.0
2015-07-23 12:50:00,52.66,52.75,52.66,52.74,3200.0,50.326,50.412,50.326,50.4025,3200.0
2015-07-23 13:00:00,52.76,52.76,52.63,52.68,6800.0,50.4216,50.4216,50.2974,50.3451,6800.0
2015-07-23 13:10:00,52.68,52.72,52.6,52.66,7144.0,50.3451,50.3834,50.2687,50.326,7144.0
2015-07-23 13:20:00,52.66,52.69,52.62,52.68,12018.0,50.326,50.3547,50.2878,50.3451,12018.0
2015-07-23 13:30:00,52.69,52.69,52.63,52.63,8034.0,50.3547,50.3547,50.2974,50.2974,8034.0
2015-07-23 13:40:00,52.65,52.74,52.65,52.74,4800.0,50.3165,50.4025,50.3165,50.4025,4800.0
2015-07-23 13:50:00,52.77,52.84,52.77,52.84,3592.0,50.4311,50.498,50.4311,50.498,3592.0
2015-07-23 14:00:00,52.84,52.84,52.72,52.77,20600.0,50.498,50.498,50.3834,50.4311,20600.0
2015-07-23 14:10:00,52.79,52.79,52.69,52.74,22400.0,50.4503,50.4503,50.3547,50.4025,22400.0
2015-07-23 14:20:00,52.76,52.79,52.69,52.72,10640.0,50.4216,50.4503,50.3547,50.3834,10640.0
2015-07-23 14:30:00,52.74,52.76,52.68,52.69,10600.0,50.4025,50.4216,50.3451,50.3547,10600.0
2015-07-23 14:40:00,52.7,52.78,52.63,52.76,26508.0,50.3643,50.4407,50.2974,50.4216,26508.0
2015-07-23 14:50:00,52.76,52.76,52.68,52.73,9486.0,50.4216,50.4216,50.3451,50.3929,9486.0
2015-07-23 15:00:00,52.7,52.71,52.66,52.7,4306.0,50.3643,50.3738,50.326,50.3643,4306.0
2015-07-23 15:10:00,52.65,52.67,52.6,52.65,13574.0,50.3165,50.3356,50.2687,50.3165,13574.0
2015-07-23 15:20:00,52.66,52.66,52.57,52.61,9900.0,50.326,50.326,50.24,50.2782,9900.0
2015-07-23 15:30:00,52.62,52.67,52.59,52.66,17178.0,50.2878,50.3356,50.2591,50.326,17178.0
2015-07-23 15:40:00,52.66,52.72,52.63,52.72,36576.0,50.326,50.3834,50.2974,50.3834,36576.0
2015-07-23 15:50:00,52.71,52.74,52.67,52.71,53074.0,50.3738,50.4025,50.3356,50.3738,53074.0
2015-07-24 09:30:00,52.7,52.91,52.56,52.58,28912.0,50.3643,50.5649,50.2305,50.2496,28912.0
2015-07-24 09:40:00,52.59,52.82,52.59,52.73,13900.0,50.2591,50.4789,50.2591,50.3929,13900.0
2015-07-24 09:50:00,52.77,52.92,52.75,52.91,19576.0,50.4311,50.5745,50.412,50.5649,19576.0
2015-07-24 10:00:00,52.91,52.91,52.78,52.78,25000.0,50.5649,50.5649,50.4407,50.4407,25000.0
2015-07-24 10:10:00,52.79,52.79,52.6,52.62,9854.0,50.4503,50.4503,50.2687,50.2878,9854.0
2015-07-24 10:20:00,52.58,52.58,52.48,52.55,28164.0,50.2496,50.2496,50.154,50.2209,28164.0
2015-07-24 10:30:00,52.52,52.52,52.41,52.44,10200.0,50.1922,50.1922,50.0871,50.1158,10200.0
2015-07-24 10:40:00,52.49,52.68,52.47,52.52,30306.0,50.1636,50.3451,50.1444,50.1922,30306.0
2015-07-24 10:50:00,52.52,52.56,52.48,52.51,6800.0,50.1922,50.2305,50.154,50.1827,6800.0
2015-07-24 11:00:00,52.51,52.52,52.46,52.52,7400.0,50.1827,50.1922,50.1349,50.1922,7400.0
2015-07-24 11:10:00,52.5,52.56,52.49,52.52,6800.0,50.1731,50.2305,50.1636,50.1922,6800.0
2015-07-24 11:20:00,52.54,52.66,52.53,52.66,54954.0,50.2113,50.326,50.2018,50.326,54954.0
2015-07-24 11:30:00,52.66,52.69,52.62,52.62,7588.0,50.326,50.3547,50.2878,50.2878,7588.0
2015-07-24 11:40:00,52.63,52.66,52.62,52.64,4600.0,50.2974,50.326,50.2878,50.3069,4600.0
2015-07-24 11:50:00,52.63,52.64,52.56,52.59,8400.0,50.2974,50.3069,50.2305,50.2591,8400.0
2015-07-24 12:00:00,52.59,52.59,52.53,52.53,4600.0,50.2591,50.2591,50.2018,50.2018,4600.0
2015-07-24 12:10:00,52.52,52.56,52.49,52.5,13032.0,50.1922,50.2305,50.1636,50.1731,13032.0
2015-07-24 12:20:00,52.51,52.51,52.41,52.41,2800.0,50.1827,50.1827,50.0871,50.0871,2800.0
2015-07-24 12:30:00,52.44,52.54,52.44,52.54,7000.0,50.1158,50.2113,50.1158,50.2113,7000.0
2015-07-24 12:40:00,52.52,52.52,52.4,52.4,6562.0,50.1922,50.1922,50.0775,50.0775,6562.0
2015-07-24 12:50:00,52.39,52.39,52.32,52.32,7600.0,50.068,50.068,50.0011,50.0011,7600.0
2015-07-24 13:00:00,52.33,52.34,52.3,52.3,19940.0,50.0107,50.0202,49.982,49.982,19940.0
2015-07-24 13:10:00,52.31,52.34,52.29,52.34,11542.0,49.9915,50.0202,49.9724,50.0202,11542.0
2015-07-24 13:20:00,52.34,52.34,52.24,52.25,28386.0,50.0202,50.0202,49.9246,49.9342,28386.0
2015-07-24 13:30:00,52.25,52.25,52.18,52.19,13984.0,49.9342,49.9342,49.8673,49.8769,13984.0
2015-07-24 13:40:00,52.19,52.19,52.09,52.13,19242.0,49.8769,49.8769,49.7813,49.8195,19242.0
2015-07-24 13:50:00,52.14,52.18,52.14,52.18,7434.0,49.8291,49.8673,49.8291,49.8673,7434.0
2015-07-24 14:00:00,52.17,52.19,52.06,52.06,21004.0,49.8577,49.8769,49.7526,49.7526,21004.0
2015-07-24 14:10:00,52.08,52.1,51.99,51.99,8296.0,49.7717,49.7908,49.6857,49.6857,8296.0
2015-07-24 14:20:00,51.98,52.13,51.95,52.13,21954.0,49.6762,49.8195,49.6475,49.8195,21954.0
2015-07-24 14:30:00,52.15,52.22,52.13,52.17,11812.0,49.8386,49.9055,49.8195,49.8577,11812.0
2015-07-24 14:40:00,52.17,52.22,52.17,52.22,5600.0,49.8577,49.9055,49.8577,49.9055,5600.0
2015-07-24 14:50:00,52.22,52.24,52.13,52.24,16052.0,49.9055,49.9246,49.8195,49.9246,16052.0
2015-07-24 15:00:00,52.24,52.38,52.22,52.38,38800.0,49.9246,50.0584,49.9055,50.0584,38800.0
2015-07-24 15:10:00,52.39,52.47,52.39,52.47,23800.0,50.068,50.1444,50.068,50.1444,23800.0
2015-07-24 15:20:00,52.48,52.5,52.38,52.4,33600.0,50.154,50.1731,50.0584,50.0775,33600.0
2015-07-24 15:30:00,52.41,52.44,52.35,52.35,19872.0,50.0871,50.1158,50.0298,50.0298,19872.0
2015-07-24 15:40:00,52.35,52.38,52.26,52.27,32636.0,50.0298,50.0584,49.9438,49.9533,32636.0
2015-07-24 15:50:00,52.27,52.3,52.23,52.24,74686.0,49.9533,49.982,49.9151,49.9246,74686.0
2015-07-27 09:30:00,51.83,52.27,51.37,51.51,37438.0,49.5328,49.9533,49.0932,49.227,37438.0
2015-07-27 09:40:00,51.49,51.77,51.41,51.6,49030.0,49.2079,49.4755,49.1314,49.313,49030.0
2015-07-27 09:50:00,51.68,51.76,51.6,51.76,14548.0,49.3895,49.4659,49.313,49.4659,14548.0
2015-07-27 10:00:00,51.72,51.8,51.51,51.55,20696.0,49.4277,49.5041,49.227,49.2652,20696.0
2015-07-27 10:10:00,51.55,51.84,51.55,51.8,22342.0,49.2652,49.5424,49.2652,49.5041,22342.0
2015-07-27 10:20:00,51.77,51.81,51.68,51.7,22000.0,49.4755,49.5137,49.3895,49.4086,22000.0
2015-07-27 10:30:00,51.73,51.79,51.68,51.7,58106.0,49.4372,49.4946,49.3895,49.4086,58106.0
2015-07-27 10:40:00,51.74,51.77,51.63,51.63,14008.0,49.4468,49.4755,49.3417,49.3417,14008.0
2015-07-27 10:50:00,51.62,51.64,51.53,51.56,14894.0,49.3321,49.3512,49.2461,49.2748,14894.0
2015-07-27 11:00:00,51.56,51.6,51.52,51.57,31600.0,49.2748,49.313,49.2366,49.2843,31600.0
2015-07-27 11:10:00,51.57,51.57,51.4,51.43,22732.0,49.2843,49.2843,49.1219,49.1505,22732.0
2015-07-27 11:20:00,51.44,51.45,51.4,51.41,23152.0,49.1601,49.1697,49.1219,49.1314,23152.0
2015-07-27 11:30:00,51.4,51.4,51.33,51.34,14082.0,49.1219,49.1219,49.055,49.0645,14082.0
2015-07-27 11:40:00,51.35,51.37,51.34,51.35,12544.0,49.0741,49.0932,49.0645,49.0741,12544.0
2015-07-27 11:50:00,51.35,51.36,51.32,51.35,14408.0,49.0741,49.0836,49.0454,49.0741,14408.0
2015-07-27 12:00:00,51.35,51.44,51.35,51.38,33444.0,49.0741,49.1601,49.0741,49.1028,33444.0
2015-07-27 12:10:00,51.4,51.4,51.36,51.38,11590.0,49.1219,49.1219,49.0836,49.1028,11590.0
2015-07-27 12:20:00,51.4,51.41,51.36,51.36,8400.0,49.1219,49.1314,49.0836,49.0836,8400.0
2015-07-27 12:30:00,51.38,51.38,51.33,51.35,19020.0,49.1028,49.1028,49.055,49.0741,19020.0
2015-07-27 12:40:00,51.35,51.41,51.35,51.38,15886.0,49.0741,49.1314,49.0741,49.1028,15886.0
2015-07-27 12:50:00,51.38,51.4,51.37,51.38,8990.0,49.1028,49.1219,49.0932,49.1028,8990.0
2015-07-27 13:00:00,51.38,51.4,51.36,51.38,18800.0,49.1028,49.1219,49.0836,49.1028,18800.0
2015-07-27 13:10:00,51.38,51.38,51.31,51.31,20644.0,49.1028,49.1028,49.0359,49.0359,20644.0
2015-07-27 13:20:00,51.31,51.31,51.2,51.28,28050.0,49.0359,49.0359,48.9307,49.0072,28050.0
2015-07-27 13:30:00,51.3,51.39,51.29,51.37,42384.0,49.0263,49.1123,49.0167,49.0932,42384.0
2015-07-27 13:40:00,51.35,51.36,51.25,51.27,45146.0,49.0741,49.0836,48.9785,48.9976,45146.0
2015-07-27 13:50:00,51.29,51.34,51.23,51.24,23134.0,49.0167,49.0645,48.9594,48.969,23134.0
2015-07-27 14:00:00,51.24,51.34,51.24,51.31,20580.0,48.969,49.0645,48.969,49.0359,20580.0
2015-07-27 14:10:00,51.32,51.38,51.31,51.38,30256.0,49.0454,49.1028,49.0359,49.1028,30256.0
2015-07-27 14:20:00,51.38,51.38,51.33,51.35,33400.0,49.1028,49.1028,49.055,49.0741,33400.0
2015-07-27 14:30:00,51.35,51.35,51.24,51.26,41376.0,49.0741,49.0741,48.969,48.9881,41376.0
2015-07-27 14:40:00,51.26,51.27,51.24,51.27,28762.0,48.9881,48.9976,48.969,48.9976,28762.0
2015-07-27 14:50:00,51.27,51.38,51.27,51.38,25160.0,48.9976,49.1028,48.9976,49.1028,25160.0
2015-07-27 15:00:00,51.38,51.4,51.24,51.24,43350.0,49.1028,49.1219,48.969,48.969,43350.0
2015-07-27 15:10:00,51.23,51.28,51.16,51.16,69284.0,48.9594,49.0072,48.8925,48.8925,69284.0
2015-07-27 15:20:00,51.16,51.26,51.13,51.14,43198.0,48.8925,48.9881,48.8638,48.8734,43198.0
2015-07-27 15:30:00,51.16,51.23,51.16,51.22,61568.0,48.8925,48.9594,48.8925,48.9498,61568.0
2015-07-27 15:40:00,51.23,51.31,51.22,51.26,74760.0,48.9594,49.0359,48.9498,48.9881,74760.0
2015-07-27 15:50:00,51.25,51.26,51.07,51.12,233100.0,48.9785,48.9881,48.8065,48.8543,233100.0
2015-07-28 09:30:00,51.86,53.34,51.06,53.17,100568.0,49.5615,50.9759,48.7969,50.8134,100568.0
2015-07-28 09:40:00,53.1,54.8,53.1,53.65,170710.0,50.7465,52.3712,50.7465,51.2721,170710.0
2015-07-28 09:50:00,53.63,54.25,53.26,54.08,225706.0,51.253,51.8456,50.8994,51.6831,225706.0
2015-07-28 10:00:00,54.1,55.23,53.79,54.27,161170.0,51.7022,52.7821,51.4059,51.8647,161170.0
2015-07-28 10:10:00,54.26,54.41,53.91,53.91,146558.0,51.8551,51.9985,51.5206,51.5206,146558.0
2015-07-28 10:20:00,53.99,54.33,53.94,54.22,61500.0,51.5971,51.922,51.5493,51.8169,61500.0
2015-07-28 10:30:00,54.22,54.6,54.13,54.4,77718.0,51.8169,52.18,51.7309,51.9889,77718.0
2015-07-28 10:40:00,54.43,54.45,54.13,54.35,57144.0,52.0176,52.0367,51.7309,51.9411,57144.0
2015-07-28 10:50:00,54.33,54.85,54.31,54.6,72236.0,51.922,52.419,51.9029,52.18,72236.0
2015-07-28 11:00:00,54.42,54.72,54.41,54.44,53300.0,52.008,52.2947,51.9985,52.0271,53300.0
2015-07-28 11:10:00,54.43,54.78,54.32,54.63,66516.0,52.0176,52.3521,51.9125,52.2087,66516.0
2015-07-28 11:20:00,54.67,54.69,54.38,54.51,31214.0,52.2469,52.2661,51.9698,52.094,31214.0
2015-07-28 11:30:00,54.5,54.62,54.26,54.58,116158.0,52.0845,52.1992,51.8551,52.1609,116158.0
2015-07-28 11:40:00,54.61,54.9,54.5,54.89,25998.0,52.1896,52.4667,52.0845,52.4572,25998.0
2015-07-28 11:50:00,54.88,55.4,54.74,55.02,77792.0,52.4476,52.9446,52.3138,52.5814,77792.0
2015-07-28 12:00:00,55.04,55.1,54.71,54.91,33612.0,52.6005,52.6579,52.2852,52.4763,33612.0
2015-07-28 12:10:00,54.85,55.0,54.66,54.87,107222.0,52.419,52.5623,52.2374,52.4381,107222.0
2015-07-28 12:20:00,54.93,54.94,54.47,54.72,82282.0,52.4954,52.505,52.0558,52.2947,82282.0
2015-07-28 12:30:00,54.72,54.84,54.6,54.68,62140.0,52.2947,52.4094,52.18,52.2565,62140.0
2015-07-28 12:40:00,54.68,54.74,54.58,54.69,36870.0,52.2565,52.3138,52.1609,52.2661,36870.0
2015-07-28 12:50:00,54.62,54.77,54.62,54.67,32700.0,52.1992,52.3425,52.1992,52.2469,32700.0
2015-07-28 13:00:00,54.67,54.78,54.66,54.75,53896.0,52.2469,52.3521,52.2374,52.3234,53896.0
2015-07-28 13:10:00,54.73,54.93,54.7,54.74,98460.0,52.3043,52.4954,52.2756,52.3138,98460.0
2015-07-28 13:20:00,54.74,54.84,54.6,54.8,41990.0,52.3138,52.4094,52.18,52.3712,41990.0
2015-07-28 13:30:00,54.78,54.79,54.6,54.77,58134.0,52.3521,52.3616,52.18,52.3425,58134.0
2015-07-28 13:40:00,54.77,54.81,54.5,54.59,52242.0,52.3425,52.3807,52.0845,52.1705,52242.0
2015-07-28 13:50:00,54.58,54.63,54.5,54.51,55364.0,52.1609,52.2087,52.0845,52.094,55364.0
2015-07-28 14:00:00,54.5,54.8,54.46,54.8,78976.0,52.0845,52.3712,52.0462,52.3712,78976.0
2015-07-28 14:10:00,54.8,54.86,54.71,54.83,63862.0,52.3712,52.4285,52.2852,52.3998,63862.0
2015-07-28 14:20:00,54.84,54.9,54.36,54.9,47018.0,52.4094,52.4667,51.9507,52.4667,47018.0
2015-07-28 14:30:00,54.89,54.9,54.55,54.69,101278.0,52.4572,52.4667,52.1323,52.2661,101278.0
2015-07-28 14:40:00,54.7,54.81,54.5,54.74,66936.0,52.2756,52.3807,52.0845,52.3138,66936.0
2015-07-28 14:50:00,54.74,54.78,54.57,54.75,58812.0,52.3138,52.3521,52.1514,52.3234,58812.0
2015-07-28 15:00:00,54.75,54.8,54.59,54.71,76448.0,52.3234,52.3712,52.1705,52.2852,76448.0
2015-07-28 15:10:00,54.71,54.81,54.6,54.81,113012.0,52.2852,52.3807,52.18,52.3807,113012.0
2015-07-28 15:20:00,54.85,54.91,54.67,54.74,75710.0,52.419,52.4763,52.2469,52.3138,75710.0
2015-07-28 15:30:00,54.73,54.81,54.6,54.6,99126.0,52.3043,52.3807,52.18,52.18,99126.0
2015-07-28 15:40:00,54.62,55.12,54.62,55.05,203290.0,52.1992,52.677,52.1992,52.6101,203290.0
2015-07-28 15:50:00,55.05,55.05,54.77,54.96,245360.0,52.6101,52.6101,52.3425,52.5241,245360.0
2015-07-29 09:30:00,55.29,55.85,55.08,55.68,81888.0,52.8395,53.3746,52.6388,53.2122,81888.0
2015-07-29 09:40:00,55.67,56.15,55.62,56.1,108672.0,53.2026,53.6613,53.1548,53.6136,108672.0
2015-07-29 09:50:00,56.1,56.38,56.04,56.2,120388.0,53.6136,53.8811,53.5562,53.7091,120388.0
2015-07-29 10:00:00,56.16,56.19,55.93,56.1,79996.0,53.6709,53.6996,53.4511,53.6136,79996.0
2015-07-29 10:10:00,56.1,56.18,55.99,56.08,104352.0,53.6136,53.69,53.5084,53.5944,104352.0
2015-07-29 10:20:00,56.09,56.18,55.99,56.12,88294.0,53.604,53.69,53.5084,53.6327,88294.0
2015-07-29 10:30:00,56.12,56.12,55.97,56.1,71040.0,53.6327,53.6327,53.4893,53.6136,71040.0
2015-07-29 10:40:00,56.08,56.1,55.97,56.01,58854.0,53.5944,53.6136,53.4893,53.5275,58854.0
2015-07-29 10:50:00,55.98,56.13,55.97,56.07,42040.0,53.4989,53.6422,53.4893,53.5849,42040.0
2015-07-29 11:00:00,56.07,56.11,56.01,56.04,35704.0,53.5849,53.6231,53.5275,53.5562,35704.0
2015-07-29 11:10:00,56.07,56.13,56.01,56.13,22758.0,53.5849,53.6422,53.5275,53.6422,22758.0
2015-07-29 11:20:00,56.13,56.59,56.13,56.54,64968.0,53.6422,54.0818,53.6422,54.0341,64968.0
2015-07-29 11:30:00,56.52,56.78,56.49,56.74,83546.0,54.0149,54.2634,53.9863,54.2252,83546.0
2015-07-29 11:40:00,56.75,56.92,56.74,56.9,106978.0,54.2347,54.3972,54.2252,54.3781,106978.0
2015-07-29 11:50:00,56.93,57.16,56.75,56.9,141004.0,54.4068,54.6266,54.2347,54.3781,141004.0
2015-07-29 12:00:00,56.88,56.88,56.62,56.7,27834.0,54.359,54.359,54.1105,54.187,27834.0
2015-07-29 12:10:00,56.67,56.71,56.42,56.42,45920.0,54.1583,54.1965,53.9194,53.9194,45920.0
2015-07-29 12:20:00,56.44,56.63,56.4,56.48,46074.0,53.9385,54.1201,53.9003,53.9767,46074.0
2015-07-29 12:30:00,56.48,56.51,56.36,56.38,47758.0,53.9767,54.0054,53.862,53.8811,47758.0
2015-07-29 12:40:00,56.43,56.44,56.22,56.29,40370.0,53.9289,53.9385,53.7282,53.7951,40370.0
2015-07-29 12:50:00,56.27,56.47,56.15,56.19,40478.0,53.776,53.9672,53.6613,53.6996,40478.0
2015-07-29 13:00:00,56.19,56.19,55.97,55.98,80930.0,53.6996,53.6996,53.4893,53.4989,80930.0
2015-07-29 13:10:00,55.98,56.05,55.91,56.04,58464.0,53.4989,53.5658,53.432,53.5562,58464.0
2015-07-29 13:20:00,56.03,56.05,55.76,55.81,29582.0,53.5467,53.5658,53.2886,53.3364,29582.0
2015-07-29 13:30:00,55.8,55.87,55.76,55.79,34860.0,53.3269,53.3938,53.2886,53.3173,34860.0
2015-07-29 13:40:00,55.78,55.79,55.7,55.78,35800.0,53.3077,53.3173,53.2313,53.3077,35800.0
2015-07-29 13:50:00,55.8,55.98,55.79,55.97,47194.0,53.3269,53.4989,53.3173,53.4893,47194.0
2015-07-29 14:00:00,55.98,56.2,55.58,55.71,102592.0,53.4989,53.7091,53.1166,53.2408,102592.0
2015-07-29 14:10:00,55.71,55.91,55.71,55.74,38622.0,53.2408,53.432,53.2408,53.2695,38622.0
2015-07-29 14:20:00,55.76,55.77,55.49,55.51,98118.0,53.2886,53.2982,53.0306,53.0497,98118.0
2015-07-29 14:30:00,55.51,55.68,55.51,55.67,45294.0,53.0497,53.2122,53.0497,53.2026,45294.0
2015-07-29 14:40:00,55.68,55.77,55.65,55.72,42650.0,53.2122,53.2982,53.1835,53.2504,42650.0
2015-07-29 14:50:00,55.72,55.87,55.66,55.85,71898.0,53.2504,53.3938,53.1931,53.3746,71898.0
2015-07-29 15:00:00,55.83,55.83,55.67,55.69,76792.0,53.3555,53.3555,53.2026,53.2217,76792.0
2015-07-29 15:10:00,55.69,55.81,55.67,55.73,54270.0,53.2217,53.3364,53.2026,53.26,54270.0
2015-07-29 15:20:00,55.74,55.82,55.73,55.81,37278.0,53.2695,53.346,53.26,53.3364,37278.0
2015-07-29 15:30:00,55.81,55.88,55.8,55.88,115622.0,53.3364,53.4033,53.3269,53.4033,115622.0
2015-07-29 15:40:00,55.88,55.94,55.85,55.85,220754.0,53.4033,53.4606,53.3746,53.3746,220754.0
2015-07-29 15:50:00,55.85,55.87,55.8,55.83,220646.0,53.3746,53.3938,53.3269,53.3555,220646.0
2015-07-30 09:30:00,55.67,55.88,55.33,55.76,29320.0,53.2026,53.4033,52.8777,53.2886,29320.0
2015-07-30 09:40:00,55.59,55.72,55.39,55.7,41608.0,53.1262,53.2504,52.935,53.2313,41608.0
2015-07-30 09:50:00,55.69,55.89,55.57,55.74,58630.0,53.2217,53.4129,53.107,53.2695,58630.0
2015-07-30 10:00:00,55.71,55.85,55.58,55.68,24948.0,53.2408,53.3746,53.1166,53.2122,24948.0
2015-07-30 10:10:00,55.67,55.91,55.63,55.91,34000.0,53.2026,53.432,53.1644,53.432,34000.0
2015-07-30 10:20:00,55.87,55.99,55.86,55.94,32294.0,53.3938,53.5084,53.3842,53.4606,32294.0
2015-07-30 10:30:00,55.98,56.07,55.94,56.0,61090.0,53.4989,53.5849,53.4606,53.518,61090.0
2015-07-30 10:40:00,56.02,56.08,55.96,55.96,7600.0,53.5371,53.5944,53.4798,53.4798,7600.0
2015-07-30 10:50:00,55.93,55.96,55.68,55.74,23400.0,53.4511,53.4798,53.2122,53.2695,23400.0
2015-07-30 11:00:00,55.74,55.85,55.65,55.84,21558.0,53.2695,53.3746,53.1835,53.3651,21558.0
2015-07-30 11:10:00,55.87,55.87,55.82,55.85,26600.0,53.3938,53.3938,53.346,53.3746,26600.0
2015-07-30 11:20:00,55.83,55.98,55.83,55.98,24612.0,53.3555,53.4989,53.3555,53.4989,24612.0
2015-07-30 11:30:00,56.01,56.02,55.97,56.0,23470.0,53.5275,53.5371,53.4893,53.518,23470.0
2015-07-30 11:40:00,55.99,56.0,55.93,55.97,26620.0,53.5084,53.518,53.4511,53.4893,26620.0
2015-07-30 11:50:00,55.97,55.97,55.9,55.9,7600.0,53.4893,53.4893,53.4224,53.4224,7600.0
2015-07-30 12:00:00,55.89,56.01,55.89,55.92,13888.0,53.4129,53.5275,53.4129,53.4415,13888.0
2015-07-30 12:10:00,55.9,56.01,55.86,55.96,18696.0,53.4224,53.5275,53.3842,53.4798,18696.0
2015-07-30 12:20:00,55.96,56.02,55.94,55.98,33040.0,53.4798,53.5371,53.4606,53.4989,33040.0
2015-07-30 12:30:00,55.97,56.01,55.93,55.97,20698.0,53.4893,53.5275,53.4511,53.4893,20698.0
2015-07-30 12:40:00,55.96,56.03,55.91,55.99,39600.0,53.4798,53.5467,53.432,53.5084,39600.0
2015-07-30 12:50:00,56.0,56.05,55.98,56.02,24200.0,53.518,53.5658,53.4989,53.5371,24200.0
2015-07-30 13:00:00,56.04,56.1,55.93,55.99,84006.0,53.5562,53.6136,53.4511,53.5084,84006.0
2015-07-30 13:10:00,55.99,56.02,55.94,56.01,58426.0,53.5084,53.5371,53.4606,53.5275,58426.0
2015-07-30 13:20:00,56.04,56.06,55.92,55.93,23970.0,53.5562,53.5753,53.4415,53.4511,23970.0
2015-07-30 13:30:00,55.95,55.98,55.87,55.87,26700.0,53.4702,53.4989,53.3938,53.3938,26700.0
2015-07-30 13:40:00,55.87,55.87,55.83,55.83,17922.0,53.3938,53.3938,53.3555,53.3555,17922.0
2015-07-30 13:50:00,55.83,55.85,55.72,55.75,29230.0,53.3555,53.3746,53.2504,53.2791,29230.0
2015-07-30 14:00:00,55.74,55.96,55.74,55.96,41242.0,53.2695,53.4798,53.2695,53.4798,41242.0
2015-07-30 14:10:00,55.96,55.99,55.93,55.97,20726.0,53.4798,53.5084,53.4511,53.4893,20726.0
2015-07-30 14:20:00,55.97,56.07,55.97,56.04,12748.0,53.4893,53.5849,53.4893,53.5562,12748.0
2015-07-30 14:30:00,56.06,56.08,55.79,55.82,37272.0,53.5753,53.5944,53.3173,53.346,37272.0
2015-07-30 14:40:00,55.82,55.87,55.77,55.87,29808.0,53.346,53.3938,53.2982,53.3938,29808.0
2015-07-30 14:50:00,55.89,55.91,55.79,55.8,39638.0,53.4129,53.432,53.3173,53.3269,39638.0
2015-07-30 15:00:00,55.81,55.9,55.8,55.84,47740.0,53.3364,53.4224,53.3269,53.3651,47740.0
2015-07-30 15:10:00,55.83,55.86,55.73,55.83,82730.0,53.3555,53.3842,53.26,53.3555,82730.0
2015-07-30 15:20:00,55.84,55.93,55.81,55.88,74582.0,53.3651,53.4511,53.3364,53.4033,74582.0
2015-07-30 15:30:00,55.88,55.92,55.85,55.88,43388.0,53.4033,53.4415,53.3746,53.4033,43388.0
2015-07-30 15:40:00,55.88,55.94,55.85,55.88,70442.0,53.4033,53.4606,53.3746,53.4033,70442.0
2015-07-30 15:50:00,55.87,55.99,55.86,55.95,132684.0,53.3938,53.5084,53.3842,53.4702,132684.0
2015-07-31 09:30:00,56.3,56.42,55.85,55.86,139532.0,53.8047,53.9194,53.3746,53.3842,139532.0
2015-07-31 09:40:00,55.81,56.1,55.81,55.88,30330.0,53.3364,53.6136,53.3364,53.4033,30330.0
2015-07-31 09:50:00,55.94,55.99,55.85,55.86,39848.0,53.4606,53.5084,53.3746,53.3842,39848.0
2015-07-31 10:00:00,55.84,55.84,55.64,55.73,48208.0,53.3651,53.3651,53.1739,53.26,48208.0
2015-07-31 10:10:00,55.77,55.94,55.73,55.92,37104.0,53.2982,53.4606,53.26,53.4415,37104.0
2015-07-31 10:20:00,55.92,56.09,55.89,56.02,30900.0,53.4415,53.604,53.4129,53.5371,30900.0
2015-07-31 10:30:00,56.02,56.08,55.95,56.06,28434.0,53.5371,53.5944,53.4702,53.5753,28434.0
2015-07-31 10:40:00,56.06,56.1,55.92,55.96,63972.0,53.5753,53.6136,53.4415,53.4798,63972.0
2015-07-31 10:50:00,55.99,56.07,55.96,55.99,60648.0,53.5084,53.5849,53.4798,53.5084,60648.0
2015-07-31 11:00:00,56.01,56.05,55.96,55.99,45728.0,53.5275,53.5658,53.4798,53.5084,45728.0
2015-07-31 11:10:00,56.02,56.15,55.99,56.09,32702.0,53.5371,53.6613,53.5084,53.604,32702.0
2015-07-31 11:20:00,56.13,56.25,56.05,56.25,29904.0,53.6422,53.7569,53.5658,53.7569,29904.0
2015-07-31 11:30:00,56.23,56.35,56.22,56.33,21800.0,53.7378,53.8525,53.7282,53.8334,21800.0
2015-07-31 11:40:00,56.35,56.48,56.32,56.4,24456.0,53.8525,53.9767,53.8238,53.9003,24456.0
2015-07-31 11:50:00,56.37,56.44,56.3,56.35,25672.0,53.8716,53.9385,53.8047,53.8525,25672.0
2015-07-31 12:00:00,56.35,56.35,56.22,56.24,35000.0,53.8525,53.8525,53.7282,53.7474,35000.0
2015-07-31 12:10:00,56.27,56.37,56.26,56.33,16244.0,53.776,53.8716,53.7665,53.8334,16244.0
2015-07-31 12:20:00,56.33,56.41,56.29,56.38,12630.0,53.8334,53.9098,53.7951,53.8811,12630.0
2015-07-31 12:30:00,56.38,56.38,56.24,56.28,25336.0,53.8811,53.8811,53.7474,53.7856,25336.0
2015-07-31 12:40:00,56.31,56.32,56.17,56.17,58728.0,53.8143,53.8238,53.6805,53.6805,58728.0
2015-07-31 12:50:00,56.17,56.35,56.09,56.24,76412.0,53.6805,53.8525,53.604,53.7474,76412.0
2015-07-31 13:00:00,56.26,56.33,56.22,56.24,30302.0,53.7665,53.8334,53.7282,53.7474,30302.0
2015-07-31 13:10:00,56.24,56.33,56.2,56.31,14884.0,53.7474,53.8334,53.7091,53.8143,14884.0
2015-07-31 13:20:00,56.31,56.43,56.3,56.42,19412.0,53.8143,53.9289,53.8047,53.9194,19412.0
2015-07-31 13:30:00,56.41,56.42,56.26,56.27,27860.0,53.9098,53.9194,53.7665,53.776,27860.0
2015-07-31 13:40:00,56.26,56.32,56.24,56.24,28588.0,53.7665,53.8238,53.7474,53.7474,28588.0
2015-07-31 13:50:00,56.26,56.3,56.23,56.26,9192.0,53.7665,53.8047,53.7378,53.7665,9192.0
2015-07-31 14:00:00,56.27,56.37,56.24,56.37,11200.0,53.776,53.8716,53.7474,53.8716,11200.0
2015-07-31 14:10:00,56.35,56.37,56.24,56.27,18350.0,53.8525,53.8716,53.7474,53.776,18350.0
2015-07-31 14:20:00,56.24,56.24,56.17,56.22,18746.0,53.7474,53.7474,53.6805,53.7282,18746.0
2015-07-31 14:30:00,56.21,56.24,56.19,56.2,15274.0,53.7187,53.7474,53.6996,53.7091,15274.0
2015-07-31 14:40:00,56.21,56.27,56.19,56.27,19968.0,53.7187,53.776,53.6996,53.776,19968.0
2015-07-31 14:50:00,56.27,56.35,56.16,56.22,54370.0,53.776,53.8525,53.6709,53.7282,54370.0
2015-07-31 15:00:00,56.22,56.27,56.07,56.07,46486.0,53.7282,53.776,53.5849,53.5849,46486.0
2015-07-31 15:10:00,56.12,56.19,56.1,56.13,28878.0,53.6327,53.6996,53.6136,53.6422,28878.0
2015-07-31 15:20:00,56.13,56.15,56.02,56.03,36094.0,53.6422,53.6613,53.5371,53.5467,36094.0
2015-07-31 15:30:00,56.04,56.12,56.04,56.1,68402.0,53.5562,53.6327,53.5562,53.6136,68402.0
2015-07-31 15:40:00,56.12,56.15,56.06,56.09,68712.0,53.6327,53.6613,53.5753,53.604,68712.0
2015-07-31 15:50:00,56.09,56.09,56.01,56.05,133016.0,53.604,53.604,53.5275,53.5658,133016.0
2015-08-03 09:30:00,56.05,56.4,56.0,56.2,24980.0,53.5658,53.9003,53.518,53.7091,24980.0
2015-08-03 09:40:00,56.08,56.26,56.08,56.19,13400.0,53.5944,53.7665,53.5944,53.6996,13400.0
2015-08-03 09:50:00,56.19,56.49,56.19,56.38,16200.0,53.6996,53.9863,53.6996,53.8811,16200.0
2015-08-03 10:00:00,56.41,56.5,56.36,56.44,30410.0,53.9098,53.9958,53.862,53.9385,30410.0
2015-08-03 10:10:00,56.43,56.53,56.41,56.52,11200.0,53.9289,54.0245,53.9098,54.0149,11200.0
2015-08-03 10:20:00,56.43,56.52,56.3,56.35,27460.0,53.9289,54.0149,53.8047,53.8525,27460.0
2015-08-03 10:30:00,56.31,56.38,56.28,56.34,20986.0,53.8143,53.8811,53.7856,53.8429,20986.0
2015-08-03 10:40:00,56.35,56.42,56.28,56.42,22728.0,53.8525,53.9194,53.7856,53.9194,22728.0
2015-08-03 10:50:00,56.38,56.41,56.33,56.4,21862.0,53.8811,53.9098,53.8334,53.9003,21862.0
2015-08-03 11:00:00,56.4,56.41,56.34,56.41,17474.0,53.9003,53.9098,53.8429,53.9098,17474.0
2015-08-03 11:10:00,56.38,56.45,56.35,56.4,20186.0,53.8811,53.948,53.8525,53.9003,20186.0
2015-08-03 11:20:00,56.4,56.44,56.37,56.4,23200.0,53.9003,53.9385,53.8716,53.9003,23200.0
2015-08-03 11:30:00,56.4,56.45,56.32,56.33,14160.0,53.9003,53.948,53.8238,53.8334,14160.0
2015-08-03 11:40:00,56.33,56.37,56.33,56.35,5000.0,53.8334,53.8716,53.8334,53.8525,5000.0
2015-08-03 11:50:00,56.33,56.34,56.22,56.24,8200.0,53.8334,53.8429,53.7282,53.7474,8200.0
2015-08-03 12:00:00,56.24,56.24,56.17,56.17,5912.0,53.7474,53.7474,53.6805,53.6805,5912.0
2015-08-03 12:10:00,56.19,56.26,56.15,56.17,13256.0,53.6996,53.7665,53.6613,53.6805,13256.0
2015-08-03 12:20:00,56.16,56.23,56.15,56.21,6800.0,53.6709,53.7378,53.6613,53.7187,6800.0
2015-08-03 12:30:00,56.21,56.21,56.01,56.01,7900.0,53.7187,53.7187,53.5275,53.5275,7900.0
2015-08-03 12:40:00,56.04,56.04,55.96,56.0,11528.0,53.5562,53.5562,53.4798,53.518,11528.0
2015-08-03 12:50:00,56.0,56.02,55.87,55.95,10000.0,53.518,53.5371,53.3938,53.4702,10000.0
2015-08-03 13:00:00,55.91,55.91,55.77,55.77,9700.0,53.432,53.432,53.2982,53.2982,9700.0
2015-08-03 13:10:00,55.77,55.87,55.75,55.86,15078.0,53.2982,53.3938,53.2791,53.3842,15078.0
2015-08-03 13:20:00,55.88,55.96,55.86,55.94,11800.0,53.4033,53.4798,53.3842,53.4606,11800.0
2015-08-03 13:30:00,56.0,56.02,55.93,55.93,7600.0,53.518,53.5371,53.4511,53.4511,7600.0
2015-08-03 13:40:00,55.97,56.04,55.94,56.04,6820.0,53.4893,53.5562,53.4606,53.5562,6820.0
2015-08-03 13:50:00,56.02,56.08,56.02,56.05,8282.0,53.5371,53.5944,53.5371,53.5658,8282.0
2015-08-03 14:00:00,56.02,56.05,55.94,55.98,10400.0,53.5371,53.5658,53.4606,53.4989,10400.0
2015-08-03 14:10:00,55.97,55.99,55.93,55.99,8452.0,53.4893,53.5084,53.4511,53.5084,8452.0
2015-08-03 14:20:00,56.01,56.05,55.97,55.99,9600.0,53.5275,53.5658,53.4893,53.5084,9600.0
2015-08-03 14:30:00,55.99,56.16,55.98,56.11,22300.0,53.5084,53.6709,53.4989,53.6231,22300.0
2015-08-03 14:40:00,56.14,56.17,56.09,56.1,8200.0,53.6518,53.6805,53.604,53.6136,8200.0
2015-08-03 14:50:00,56.08,56.15,56.08,56.1,11584.0,53.5944,53.6613,53.5944,53.6136,11584.0
2015-08-03 15:00:00,56.12,56.14,56.08,56.14,20522.0,53.6327,53.6518,53.5944,53.6518,20522.0
2015-08-03 15:10:00,56.16,56.16,56.02,56.05,34608.0,53.6709,53.6709,53.5371,53.5658,34608.0
2015-08-03 15:20:00,56.08,56.08,55.99,55.99,59410.0,53.5944,53.5944,53.5084,53.5084,59410.0
2015-08-03 15:30:00,56.0,56.06,55.99,56.06,57924.0,53.518,53.5753,53.5084,53.5753,57924.0
2015-08-03 15:40:00,56.05,56.2,56.05,56.12,87318.0,53.5658,53.7091,53.5658,53.6327,87318.0
2015-08-03 15:50:00,56.11,56.15,56.02,56.12,220006.0,53.6231,53.6613,53.5371,53.6327,220006.0
2015-08-04 09:30:00,56.2,56.48,56.03,56.43,11542.0,53.7091,53.9767,53.5467,53.9289,11542.0
2015-08-04 09:40:00,56.42,56.59,56.3,56.54,26386.0,53.9194,54.0818,53.8047,54.0341,26386.0
2015-08-04 09:50:00,56.58,56.77,56.58,56.76,3440.0,54.0723,54.2539,54.0723,54.2443,3440.0
2015-08-04 10:00:00,56.71,56.8,56.69,56.79,10574.0,54.1965,54.2825,54.1774,54.273,10574.0
2015-08-04 10:10:00,56.74,56.74,56.59,56.59,8094.0,54.2252,54.2252,54.0818,54.0818,8094.0
2015-08-04 10:20:00,56.62,56.83,56.61,56.8,18150.0,54.1105,54.3112,54.101,54.2825,18150.0
2015-08-04 10:30:00,56.74,56.76,56.66,56.73,7474.0,54.2252,54.2443,54.1487,54.2156,7474.0
2015-08-04 10:40:00,56.7,56.7,56.57,56.62,8200.0,54.187,54.187,54.0627,54.1105,8200.0
2015-08-04 10:50:00,56.59,56.59,56.32,56.36,10002.0,54.0818,54.0818,53.8238,53.862,10002.0
2015-08-04 11:00:00,56.36,56.55,56.36,56.55,56326.0,53.862,54.0436,53.862,54.0436,56326.0
2015-08-04 11:10:00,56.56,56.59,56.48,56.55,12122.0,54.0532,54.0818,53.9767,54.0436,12122.0
2015-08-04 11:20:00,56.55,56.6,56.49,56.6,8400.0,54.0436,54.0914,53.9863,54.0914,8400.0
2015-08-04 11:30:00,56.59,56.6,56.52,56.54,8892.0,54.0818,54.0914,54.0149,54.0341,8892.0
2015-08-04 11:40:00,56.53,56.57,56.52,56.54,9038.0,54.0245,54.0627,54.0149,54.0341,9038.0
2015-08-04 11:50:00,56.54,56.55,56.51,56.54,8000.0,54.0341,54.0436,54.0054,54.0341,8000.0
2015-08-04 12:00:00,56.51,56.53,56.49,56.49,9184.0,54.0054,54.0245,53.9863,53.9863,9184.0
2015-08-04 12:10:00,56.52,56.54,56.49,56.51,9294.0,54.0149,54.0341,53.9863,54.0054,9294.0
2015-08-04 12:20:00,56.46,56.49,56.39,56.39,4200.0,53.9576,53.9863,53.8907,53.8907,4200.0
2015-08-04 12:30:00,56.38,56.38,56.35,56.38,8800.0,53.8811,53.8811,53.8525,53.8811,8800.0
2015-08-04 12:40:00,56.37,56.43,56.35,56.38,16052.0,53.8716,53.9289,53.8525,53.8811,16052.0
2015-08-04 12:50:00,56.37,56.37,56.24,56.27,7990.0,53.8716,53.8716,53.7474,53.776,7990.0
2015-08-04 13:00:00,56.25,56.29,56.2,56.29,7290.0,53.7569,53.7951,53.7091,53.7951,7290.0
2015-08-04 13:10:00,56.28,56.37,56.24,56.37,7304.0,53.7856,53.8716,53.7474,53.8716,7304.0
2015-08-04 13:20:00,56.38,56.47,56.37,56.44,25712.0,53.8811,53.9672,53.8716,53.9385,25712.0
2015-08-04 13:30:00,56.46,56.6,56.45,56.6,19728.0,53.9576,54.0914,53.948,54.0914,19728.0
2015-08-04 13:40:00,56.59,56.59,56.42,56.44,10400.0,54.0818,54.0818,53.9194,53.9385,10400.0
2015-08-04 13:50:00,56.41,56.41,56.23,56.25,16400.0,53.9098,53.9098,53.7378,53.7569,16400.0
2015-08-04 14:00:00,56.23,56.29,56.18,56.18,14404.0,53.7378,53.7951,53.69,53.69,14404.0
2015-08-04 14:10:00,56.18,56.18,56.06,56.1,17968.0,53.69,53.69,53.5753,53.6136,17968.0
2015-08-04 14:20:00,56.1,56.11,56.05,56.08,20950.0,53.6136,53.6231,53.5658,53.5944,20950.0
2015-08-04 14:30:00,56.1,56.16,56.08,56.15,27092.0,53.6136,53.6709,53.5944,53.6613,27092.0
2015-08-04 14:40:00,56.16,56.25,56.16,56.23,15424.0,53.6709,53.7569,53.6709,53.7378,15424.0
2015-08-04 14:50:00,56.25,56.25,56.18,56.21,12416.0,53.7569,53.7569,53.69,53.7187,12416.0
2015-08-04 15:00:00,56.24,56.25,56.19,56.2,17000.0,53.7474,53.7569,53.6996,53.7091,17000.0
2015-08-04 15:10:00,56.23,56.23,56.13,56.23,29602.0,53.7378,53.7378,53.6422,53.7378,29602.0
2015-08-04 15:20:00,56.21,56.24,56.2,56.22,24062.0,53.7187,53.7474,53.7091,53.7282,24062.0
2015-08-04 15:30:00,56.22,56.25,56.15,56.15,25000.0,53.7282,53.7569,53.6613,53.6613,25000.0
2015-08-04 15:40:00,56.13,56.21,56.09,56.21,51246.0,53.6422,53.7187,53.604,53.7187,51246.0
2015-08-04 15:50:00,56.21,56.24,56.15,56.24,78676.0,53.7187,53.7474,53.6613,53.7474,78676.0
2015-08-05 09:30:00,56.67,57.18,56.49,57.18,19750.0,54.1583,54.6457,53.9863,54.6457,19750.0
2015-08-05 09:40:00,57.18,57.18,56.77,57.09,30364.0,54.6457,54.6457,54.2539,54.5597,30364.0
2015-08-05 09:50:00,57.09,57.27,57.05,57.08,17800.0,54.5597,54.7317,54.5215,54.5501,17800.0
2015-08-05 10:00:00,57.1,57.23,57.01,57.01,27602.0,54.5692,54.6935,54.4832,54.4832,27602.0
2015-08-05 10:10:00,57.01,57.08,56.84,57.06,41476.0,54.4832,54.5501,54.3208,54.531,41476.0
2015-08-05 10:20:00,57.06,57.16,57.06,57.1,19914.0,54.531,54.6266,54.531,54.5692,19914.0
2015-08-05 10:30:00,57.1,57.22,57.1,57.15,28130.0,54.5692,54.6839,54.5692,54.617,28130.0
2015-08-05 10:40:00,57.13,57.19,57.11,57.19,5390.0,54.5979,54.6552,54.5788,54.6552,5390.0
2015-08-05 10:50:00,57.2,57.21,57.1,57.12,35814.0,54.6648,54.6744,54.5692,54.5884,35814.0
2015-08-05 11:00:00,57.16,57.16,56.96,56.96,71200.0,54.6266,54.6266,54.4354,54.4354,71200.0
2015-08-05 11:10:00,56.97,56.97,56.87,56.89,12770.0,54.445,54.445,54.3494,54.3685,12770.0
2015-08-05 11:20:00,56.93,57.1,56.91,57.08,11180.0,54.4068,54.5692,54.3877,54.5501,11180.0
2015-08-05 11:30:00,57.1,57.11,56.99,57.02,11748.0,54.5692,54.5788,54.4641,54.4928,11748.0
2015-08-05 11:40:00,57.01,57.04,57.01,57.02,13520.0,54.4832,54.5119,54.4832,54.4928,13520.0
2015-08-05 11:50:00,57.02,57.05,56.95,57.0,14792.0,54.4928,54.5215,54.4259,54.4737,14792.0
2015-08-05 12:00:00,56.97,57.02,56.88,56.88,39878.0,54.445,54.4928,54.359,54.359,39878.0
2015-08-05 12:10:00,56.79,56.85,56.66,56.69,13242.0,54.273,54.3303,54.1487,54.1774,13242.0
2015-08-05 12:20:00,56.69,56.76,56.68,56.69,17082.0,54.1774,54.2443,54.1679,54.1774,17082.0
2015-08-05 12:30:00,56.7,56.92,56.68,56.9,10244.0,54.187,54.3972,54.1679,54.3781,10244.0
2015-08-05 12:40:00,56.88,56.88,56.72,56.72,11480.0,54.359,54.359,54.2061,54.2061,11480.0
2015-08-05 12:50:00,56.72,56.74,56.66,56.7,10600.0,54.2061,54.2252,54.1487,54.187,10600.0
2015-08-05 13:00:00,56.71,56.75,56.69,56.75,9280.0,54.1965,54.2347,54.1774,54.2347,9280.0
2015-08-05 13:10:00,56.71,56.75,56.59,56.64,13250.0,54.1965,54.2347,54.0818,54.1296,13250.0
2015-08-05 13:20:00,56.6,56.63,56.49,56.51,51400.0,54.0914,54.1201,53.9863,54.0054,51400.0
2015-08-05 13:30:00,56.53,56.69,56.49,56.69,10166.0,54.0245,54.1774,53.9863,54.1774,10166.0
2015-08-05 13:40:00,56.69,56.75,56.66,56.75,4600.0,54.1774,54.2347,54.1487,54.2347,4600.0
2015-08-05 13:50:00,56.73,56.73,56.65,56.69,9902.0,54.2156,54.2156,54.1392,54.1774,9902.0
2015-08-05 14:00:00,56.71,56.76,56.6,56.6,33788.0,54.1965,54.2443,54.0914,54.0914,33788.0
2015-08-05 14:10:00,56.6,56.6,56.55,56.56,25480.0,54.0914,54.0914,54.0436,54.0532,25480.0
2015-08-05 14:20:00,56.56,56.6,56.55,56.58,8882.0,54.0532,54.0914,54.0436,54.0723,8882.0
2015-08-05 14:30:00,56.6,56.72,56.6,56.68,12648.0,54.0914,54.2061,54.0914,54.1679,12648.0
2015-08-05 14:40:00,56.69,56.69,56.54,56.62,17524.0,54.1774,54.1774,54.0341,54.1105,17524.0
2015-08-05 14:50:00,56.62,56.63,56.5,56.52,12200.0,54.1105,54.1201,53.9958,54.0149,12200.0
2015-08-05 15:00:00,56.56,56.68,56.56,56.67,19310.0,54.0532,54.1679,54.0532,54.1583,19310.0
2015-08-05 15:10:00,56.67,56.83,56.67,56.77,29122.0,54.1583,54.3112,54.1583,54.2539,29122.0
2015-08-05 15:20:00,56.77,56.83,56.74,56.77,17902.0,54.2539,54.3112,54.2252,54.2539,17902.0
2015-08-05 15:30:00,56.76,56.79,56.61,56.61,19204.0,54.2443,54.273,54.101,54.101,19204.0
2015-08-05 15:40:00,56.61,56.68,56.6,56.62,33574.0,54.101,54.1679,54.0914,54.1105,33574.0
2015-08-05 15:50:00,56.65,56.7,56.6,56.64,101144.0,54.1392,54.187,54.0914,54.1296,101144.0
2015-08-06 09:30:00,56.83,56.99,56.79,56.95,18784.0,54.3112,54.4641,54.273,54.4259,18784.0
2015-08-06 09:40:00,56.9,57.07,56.83,56.98,13894.0,54.3781,54.5406,54.3112,54.4546,13894.0
2015-08-06 09:50:00,56.92,56.98,56.8,56.89,14836.0,54.3972,54.4546,54.2825,54.3685,14836.0
2015-08-06 10:00:00,56.86,56.92,56.74,56.81,10824.0,54.3399,54.3972,54.2252,54.2921,10824.0
2015-08-06 10:10:00,56.8,56.86,56.62,56.62,9378.0,54.2825,54.3399,54.1105,54.1105,9378.0
2015-08-06 10:20:00,56.6,56.63,56.5,56.6,27502.0,54.0914,54.1201,53.9958,54.0914,27502.0
2015-08-06 10:30:00,56.55,56.6,56.5,56.59,7924.0,54.0436,54.0914,53.9958,54.0818,7924.0
2015-08-06 10:40:00,56.59,56.66,56.58,56.66,5000.0,54.0818,54.1487,54.0723,54.1487,5000.0
2015-08-06 10:50:00,56.66,56.66,56.59,56.59,2800.0,54.1487,54.1487,54.0818,54.0818,2800.0
2015-08-06 11:00:00,56.6,56.6,56.54,56.57,5800.0,54.0914,54.0914,54.0341,54.0627,5800.0
2015-08-06 11:10:00,56.53,56.57,56.5,56.52,5200.0,54.0245,54.0627,53.9958,54.0149,5200.0
2015-08-06 11:20:00,56.52,56.64,56.5,56.53,19600.0,54.0149,54.1296,53.9958,54.0245,19600.0
2015-08-06 11:30:00,56.53,56.57,56.44,56.5,10190.0,54.0245,54.0627,53.9385,53.9958,10190.0
2015-08-06 11:40:00,56.47,56.58,56.43,56.56,35020.0,53.9672,54.0723,53.9289,54.0532,35020.0
2015-08-06 11:50:00,56.58,56.59,56.43,56.43,9844.0,54.0723,54.0818,53.9289,53.9289,9844.0
2015-08-06 12:00:00,56.43,56.5,56.43,56.5,12316.0,53.9289,53.9958,53.9289,53.9958,12316.0
2015-08-06 12:10:00,56.48,56.54,56.47,56.51,25356.0,53.9767,54.0341,53.9672,54.0054,25356.0
2015-08-06 12:20:00,56.51,56.52,56.47,56.51,16100.0,54.0054,54.0149,53.9672,54.0054,16100.0
2015-08-06 12:30:00,56.49,56.51,56.44,56.45,74302.0,53.9863,54.0054,53.9385,53.948,74302.0
2015-08-06 12:40:00,56.47,56.49,56.42,56.46,24886.0,53.9672,53.9863,53.9194,53.9576,24886.0
2015-08-06 12:50:00,56.44,56.44,56.32,56.32,10838.0,53.9385,53.9385,53.8238,53.8238,10838.0
2015-08-06 13:00:00,56.32,56.32,56.18,56.19,14570.0,53.8238,53.8238,53.69,53.6996,14570.0
2015-08-06 13:10:00,56.2,56.21,56.07,56.07,17130.0,53.7091,53.7187,53.5849,53.5849,17130.0
2015-08-06 13:20:00,56.08,56.1,56.04,56.05,5752.0,53.5944,53.6136,53.5562,53.5658,5752.0
2015-08-06 13:30:00,56.05,56.08,55.98,56.01,17820.0,53.5658,53.5944,53.4989,53.5275,17820.0
2015-08-06 13:40:00,56.02,56.07,55.99,56.02,7436.0,53.5371,53.5849,53.5084,53.5371,7436.0
2015-08-06 13:50:00,56.06,56.06,55.99,55.99,4200.0,53.5753,53.5753,53.5084,53.5084,4200.0
2015-08-06 14:00:00,55.95,56.07,55.95,56.02,9120.0,53.4702,53.5849,53.4702,53.5371,9120.0
2015-08-06 14:10:00,56.02,56.1,56.02,56.1,14284.0,53.5371,53.6136,53.5371,53.6136,14284.0
2015-08-06 14:20:00,56.09,56.38,56.06,56.34,87890.0,53.604,53.8811,53.5753,53.8429,87890.0
2015-08-06 14:30:00,56.35,56.37,56.24,56.3,31694.0,53.8525,53.8716,53.7474,53.8047,31694.0
2015-08-06 14:40:00,56.31,56.35,56.26,56.27,20800.0,53.8143,53.8525,53.7665,53.776,20800.0
2015-08-06 14:50:00,56.25,56.27,56.22,56.22,8480.0,53.7569,53.776,53.7282,53.7282,8480.0
2015-08-06 15:00:00,56.21,56.27,56.21,56.27,10830.0,53.7187,53.776,53.7187,53.776,10830.0
2015-08-06 15:10:00,56.27,56.29,56.24,56.24,29100.0,53.776,53.7951,53.7474,53.7474,29100.0
2015-08-06 15:20:00,56.27,56.27,56.17,56.17,17400.0,53.776,53.776,53.6805,53.6805,17400.0
2015-08-06 15:30:00,56.16,56.22,56.13,56.22,16600.0,53.6709,53.7282,53.6422,53.7282,16600.0
2015-08-06 15:40:00,56.21,56.26,56.16,56.25,30430.0,53.7187,53.7665,53.6709,53.7569,30430.0
2015-08-06 15:50:00,56.25,56.29,56.23,56.24,71154.0,53.7569,53.7951,53.7378,53.7474,71154.0
2015-08-07 09:30:00,56.19,56.4,55.94,56.4,9076.0,53.6996,53.9003,53.4606,53.9003,9076.0
2015-08-07 09:40:00,56.32,56.47,56.07,56.27,7806.0,53.8238,53.9672,53.5849,53.776,7806.0
2015-08-07 09:50:00,56.2,56.4,56.16,56.32,7300.0,53.7091,53.9003,53.6709,53.8238,7300.0
2015-08-07 10:00:00,56.48,56.49,56.33,56.38,8458.0,53.9767,53.9863,53.8334,53.8811,8458.0
2015-08-07 10:10:00,56.38,56.48,56.38,56.48,8166.0,53.8811,53.9767,53.8811,53.9767,8166.0
2015-08-07 10:20:00,56.45,56.45,56.26,56.26,9256.0,53.948,53.948,53.7665,53.7665,9256.0
2015-08-07 10:30:00,56.27,56.44,56.23,56.44,5600.0,53.776,53.9385,53.7378,53.9385,5600.0
2015-08-07 10:40:00,56.43,56.43,56.28,56.33,7200.0,53.9289,53.9289,53.7856,53.8334,7200.0
2015-08-07 10:50:00,56.32,56.37,56.15,56.2,4340.0,53.8238,53.8716,53.6613,53.7091,4340.0
2015-08-07 11:00:00,56.15,56.3,56.12,56.19,5708.0,53.6613,53.8047,53.6327,53.6996,5708.0
2015-08-07 11:10:00,56.21,56.21,56.09,56.09,9170.0,53.7187,53.7187,53.604,53.604,9170.0
2015-08-07 11:20:00,56.13,56.22,56.12,56.16,29096.0,53.6422,53.7282,53.6327,53.6709,29096.0
2015-08-07 11:30:00,56.13,56.19,55.99,55.99,11240.0,53.6422,53.6996,53.5084,53.5084,11240.0
2015-08-07 11:40:00,56.03,56.06,55.98,56.02,15256.0,53.5467,53.5753,53.4989,53.5371,15256.0
2015-08-07 11:50:00,55.99,56.13,55.99,56.13,10214.0,53.5084,53.6422,53.5084,53.6422,10214.0
2015-08-07 12:00:00,56.12,56.22,56.12,56.19,8800.0,53.6327,53.7282,53.6327,53.6996,8800.0
2015-08-07 12:10:00,56.18,56.19,56.1,56.1,5800.0,53.69,53.6996,53.6136,53.6136,5800.0
2015-08-07 12:20:00,56.12,56.13,56.03,56.13,5684.0,53.6327,53.6422,53.5467,53.6422,5684.0
2015-08-07 12:30:00,56.13,56.15,56.05,56.09,5442.0,53.6422,53.6613,53.5658,53.604,5442.0
2015-08-07 12:40:00,56.06,56.15,56.05,56.08,12000.0,53.5753,53.6613,53.5658,53.5944,12000.0
2015-08-07 12:50:00,56.09,56.12,56.04,56.08,3402.0,53.604,53.6327,53.5562,53.5944,3402.0
2015-08-07 13:00:00,56.04,56.07,56.02,56.07,7920.0,53.5562,53.5849,53.5371,53.5849,7920.0
2015-08-07 13:10:00,56.02,56.04,55.98,56.0,6400.0,53.5371,53.5562,53.4989,53.518,6400.0
2015-08-07 13:20:00,56.0,56.13,55.99,56.13,24160.0,53.518,53.6422,53.5084,53.6422,24160.0
2015-08-07 13:30:00,56.12,56.13,56.05,56.05,20810.0,53.6327,53.6422,53.5658,53.5658,20810.0
2015-08-07 13:40:00,56.05,56.16,56.05,56.16,10260.0,53.5658,53.6709,53.5658,53.6709,10260.0
2015-08-07 13:50:00,56.16,56.18,56.09,56.09,4670.0,53.6709,53.69,53.604,53.604,4670.0
2015-08-07 14:00:00,56.13,56.13,56.04,56.07,4116.0,53.6422,53.6422,53.5562,53.5849,4116.0
2015-08-07 14:10:00,56.06,56.09,56.02,56.05,5102.0,53.5753,53.604,53.5371,53.5658,5102.0
2015-08-07 14:20:00,56.03,56.16,56.03,56.16,6886.0,53.5467,53.6709,53.5467,53.6709,6886.0
2015-08-07 14:30:00,56.16,56.27,56.13,56.24,16440.0,53.6709,53.776,53.6422,53.7474,16440.0
2015-08-07 14:40:00,56.21,56.24,56.11,56.22,12710.0,53.7187,53.7474,53.6231,53.7282,12710.0
2015-08-07 14:50:00,56.22,56.32,56.21,56.32,15584.0,53.7282,53.8238,53.7187,53.8238,15584.0
2015-08-07 15:00:00,56.31,56.32,56.26,56.32,19586.0,53.8143,53.8238,53.7665,53.8238,19586.0
2015-08-07 15:10:00,56.3,56.32,56.24,56.29,12200.0,53.8047,53.8238,53.7474,53.7951,12200.0
2015-08-07 15:20:00,56.3,56.47,56.29,56.43,32000.0,53.8047,53.9672,53.7951,53.9289,32000.0
2015-08-07 15:30:00,56.44,56.45,56.37,56.38,32036.0,53.9385,53.948,53.8716,53.8811,32036.0
2015-08-07 15:40:00,56.41,56.41,56.31,56.33,31712.0,53.9098,53.9098,53.8143,53.8334,31712.0
2015-08-07 15:50:00,56.33,56.38,56.32,56.38,93536.0,53.8334,53.8811,53.8238,53.8811,93536.0
2015-08-10 09:30:00,56.76,57.1,56.76,56.92,10154.0,54.2443,54.5692,54.2443,54.3972,10154.0
2015-08-10 09:40:00,56.92,57.12,56.87,56.98,17950.0,54.3972,54.5884,54.3494,54.4546,17950.0
2015-08-10 09:50:00,57.03,57.08,56.97,57.06,14680.0,54.5023,54.5501,54.445,54.531,14680.0
2015-08-10 10:00:00,57.06,57.1,56.95,56.99,13134.0,54.531,54.5692,54.4259,54.4641,13134.0
2015-08-10 10:10:00,57.05,57.08,56.88,56.94,12298.0,54.5215,54.5501,54.359,54.4163,12298.0
2015-08-10 10:20:00,56.94,57.05,56.94,57.02,15106.0,54.4163,54.5215,54.4163,54.4928,15106.0
2015-08-10 10:30:00,57.02,57.05,56.74,56.8,15672.0,54.4928,54.5215,54.2252,54.2825,15672.0
2015-08-10 10:40:00,56.82,56.88,56.78,56.88,13582.0,54.3016,54.359,54.2634,54.359,13582.0
2015-08-10 10:50:00,56.9,56.97,56.89,56.97,11616.0,54.3781,54.445,54.3685,54.445,11616.0
2015-08-10 11:00:00,56.95,57.05,56.95,56.98,17950.0,54.4259,54.5215,54.4259,54.4546,17950.0
2015-08-10 11:10:00,56.99,57.05,56.98,57.02,5506.0,54.4641,54.5215,54.4546,54.4928,5506.0
2015-08-10 11:20:00,57.04,57.04,56.97,56.97,11496.0,54.5119,54.5119,54.445,54.445,11496.0
2015-08-10 11:30:00,57.01,57.04,56.99,57.01,7198.0,54.4832,54.5119,54.4641,54.4832,7198.0
2015-08-10 11:40:00,57.04,57.1,56.99,56.99,14120.0,54.5119,54.5692,54.4641,54.4641,14120.0
2015-08-10 11:50:00,57.0,57.07,56.99,57.01,19108.0,54.4737,54.5406,54.4641,54.4832,19108.0
2015-08-10 12:00:00,57.01,57.11,57.01,57.09,4600.0,54.4832,54.5788,54.4832,54.5597,4600.0
2015-08-10 12:10:00,57.08,57.17,57.08,57.16,11200.0,54.5501,54.6361,54.5501,54.6266,11200.0
2015-08-10 12:20:00,57.15,57.3,57.15,57.29,3606.0,54.617,54.7604,54.617,54.7508,3606.0
2015-08-10 12:30:00,57.33,57.41,57.29,57.35,14418.0,54.789,54.8655,54.7508,54.8082,14418.0
2015-08-10 12:40:00,57.34,57.35,57.26,57.28,11310.0,54.7986,54.8082,54.7221,54.7413,11310.0
2015-08-10 12:50:00,57.28,57.32,57.24,57.29,10678.0,54.7413,54.7795,54.703,54.7508,10678.0
2015-08-10 13:00:00,57.29,57.32,57.25,57.32,20600.0,54.7508,54.7795,54.7126,54.7795,20600.0
2015-08-10 13:10:00,57.32,57.36,57.28,57.35,21662.0,54.7795,54.8177,54.7413,54.8082,21662.0
2015-08-10 13:20:00,57.38,57.48,57.36,57.48,9388.0,54.8368,54.9324,54.8177,54.9324,9388.0
2015-08-10 13:30:00,57.46,57.46,57.41,57.45,8596.0,54.9133,54.9133,54.8655,54.9037,8596.0
2015-08-10 13:40:00,57.42,57.48,57.42,57.45,14432.0,54.8751,54.9324,54.8751,54.9037,14432.0
2015-08-10 13:50:00,57.45,57.5,57.43,57.5,9898.0,54.9037,54.9515,54.8846,54.9515,9898.0
2015-08-10 14:00:00,57.5,57.52,57.44,57.46,29736.0,54.9515,54.9706,54.8942,54.9133,29736.0
2015-08-10 14:10:00,57.45,57.48,57.4,57.44,18404.0,54.9037,54.9324,54.8559,54.8942,18404.0
2015-08-10 14:20:00,57.45,57.45,57.4,57.4,25030.0,54.9037,54.9037,54.8559,54.8559,25030.0
2015-08-10 14:30:00,57.4,57.42,57.38,57.38,10704.0,54.8559,54.8751,54.8368,54.8368,10704.0
2015-08-10 14:40:00,57.38,57.41,57.33,57.41,15212.0,54.8368,54.8655,54.789,54.8655,15212.0
2015-08-10 14:50:00,57.39,57.43,57.38,57.41,20574.0,54.8464,54.8846,54.8368,54.8655,20574.0
2015-08-10 15:00:00,57.41,57.42,57.33,57.36,23616.0,54.8655,54.8751,54.789,54.8177,23616.0
2015-08-10 15:10:00,57.36,57.38,57.32,57.33,17334.0,54.8177,54.8368,54.7795,54.789,17334.0
2015-08-10 15:20:00,57.34,57.34,57.3,57.3,17928.0,54.7986,54.7986,54.7604,54.7604,17928.0
2015-08-10 15:30:00,57.3,57.32,57.26,57.27,26772.0,54.7604,54.7795,54.7221,54.7317,26772.0
2015-08-10 15:40:00,57.28,57.33,57.27,57.29,36558.0,54.7413,54.789,54.7317,54.7508,36558.0
2015-08-10 15:50:00,57.29,57.37,57.26,57.33,54958.0,54.7508,54.8273,54.7221,54.789,54958.0
2015-08-11 09:30:00,56.63,57.14,56.57,57.01,19218.0,54.1201,54.6075,54.0627,54.4832,19218.0
2015-08-11 09:40:00,57.01,57.1,56.82,57.04,17098.0,54.4832,54.5692,54.3016,54.5119,17098.0
2015-08-11 09:50:00,56.95,57.04,56.66,56.83,13014.0,54.4259,54.5119,54.1487,54.3112,13014.0
2015-08-11 10:00:00,56.73,56.82,56.62,56.73,14020.0,54.2156,54.3016,54.1105,54.2156,14020.0
2015-08-11 10:10:00,56.84,56.91,56.8,56.89,9200.0,54.3208,54.3877,54.2825,54.3685,9200.0
2015-08-11 10:20:00,56.88,57.08,56.85,57.06,14686.0,54.359,54.5501,54.3303,54.531,14686.0
2015-08-11 10:30:00,57.02,57.09,56.98,57.04,9074.0,54.4928,54.5597,54.4546,54.5119,9074.0
2015-08-11 10:40:00,57.05,57.19,57.05,57.18,17856.0,54.5215,54.6552,54.5215,54.6457,17856.0
2015-08-11 10:50:00,57.18,57.18,57.08,57.08,11100.0,54.6457,54.6457,54.5501,54.5501,11100.0
2015-08-11 11:00:00,57.09,57.09,56.81,56.81,5800.0,54.5597,54.5597,54.2921,54.2921,5800.0
2015-08-11 11:10:00,56.84,57.0,56.84,56.86,19596.0,54.3208,54.4737,54.3208,54.3399,19596.0
2015-08-11 11:20:00,56.84,56.9,56.71,56.73,8588.0,54.3208,54.3781,54.1965,54.2156,8588.0
2015-08-11 11:30:00,56.77,56.82,56.72,56.73,6592.0,54.2539,54.3016,54.2061,54.2156,6592.0
2015-08-11 11:40:00,56.73,56.92,56.73,56.73,9600.0,54.2156,54.3972,54.2156,54.2156,9600.0
2015-08-11 11:50:00,56.73,56.83,56.73,56.82,11422.0,54.2156,54.3112,54.2156,54.3016,11422.0
2015-08-11 12:00:00,56.77,56.82,56.71,56.82,16656.0,54.2539,54.3016,54.1965,54.3016,16656.0
2015-08-11 12:10:00,56.82,56.88,56.77,56.77,6160.0,54.3016,54.359,54.2539,54.2539,6160.0
2015-08-11 12:20:00,56.8,56.8,56.63,56.65,10000.0,54.2825,54.2825,54.1201,54.1392,10000.0
2015-08-11 12:30:00,56.63,56.8,56.63,56.75,9770.0,54.1201,54.2825,54.1201,54.2347,9770.0
2015-08-11 12:40:00,56.75,56.76,56.74,56.76,2460.0,54.2347,54.2443,54.2252,54.2443,2460.0
2015-08-11 12:50:00,56.79,56.85,56.71,56.71,7722.0,54.273,54.3303,54.1965,54.1965,7722.0
2015-08-11 13:00:00,56.66,56.71,56.59,56.6,7800.0,54.1487,54.1965,54.0818,54.0914,7800.0
2015-08-11 13:10:00,56.6,56.65,56.6,56.65,3958.0,54.0914,54.1392,54.0914,54.1392,3958.0
2015-08-11 13:20:00,56.61,56.66,56.54,56.66,7246.0,54.101,54.1487,54.0341,54.1487,7246.0
2015-08-11 13:30:00,56.66,56.74,56.61,56.74,7320.0,54.1487,54.2252,54.101,54.2252,7320.0
2015-08-11 13:40:00,56.78,56.83,56.76,56.83,4630.0,54.2634,54.3112,54.2443,54.3112,4630.0
2015-08-11 13:50:00,56.83,56.83,56.66,56.66,7106.0,54.3112,54.3112,54.1487,54.1487,7106.0
2015-08-11 14:00:00,56.66,56.72,56.63,56.66,5620.0,54.1487,54.2061,54.1201,54.1487,5620.0
2015-08-11 14:10:00,56.67,56.77,56.66,56.66,28280.0,54.1583,54.2539,54.1487,54.1487,28280.0
2015-08-11 14:20:00,56.66,56.74,56.63,56.72,6704.0,54.1487,54.2252,54.1201,54.2061,6704.0
2015-08-11 14:30:00,56.68,56.8,56.68,56.8,8478.0,54.1679,54.2825,54.1679,54.2825,8478.0
2015-08-11 14:40:00,56.78,56.96,56.78,56.9,16478.0,54.2634,54.4354,54.2634,54.3781,16478.0
2015-08-11 14:50:00,56.85,56.94,56.83,56.92,6312.0,54.3303,54.4163,54.3112,54.3972,6312.0
2015-08-11 15:00:00,56.95,57.01,56.9,56.9,24548.0,54.4259,54.4832,54.3781,54.3781,24548.0
2015-08-11 15:10:00,56.9,56.99,56.89,56.95,11458.0,54.3781,54.4641,54.3685,54.4259,11458.0
2015-08-11 15:20:00,56.97,56.97,56.92,56.95,12386.0,54.445,54.445,54.3972,54.4259,12386.0
2015-08-11 15:30:00,56.95,56.97,56.85,56.97,19384.0,54.4259,54.445,54.3303,54.445,19384.0
2015-08-11 15:40:00,56.99,56.99,56.91,56.93,23506.0,54.4641,54.4641,54.3877,54.4068,23506.0
2015-08-11 15:50:00,56.96,57.1,56.96,57.04,60514.0,54.4354,54.5692,54.4354,54.5119,60514.0
2015-08-12 09:30:00,56.77,56.77,56.32,56.69,18110.0,54.2633,54.2633,53.8332,54.1869,18110.0
2015-08-12 09:40:00,56.77,56.84,56.45,56.5,7242.0,54.2633,54.3302,53.9575,54.0053,7242.0
2015-08-12 09:50:00,56.45,56.79,56.45,56.59,26084.0,53.9575,54.2824,53.9575,54.0913,26084.0
2015-08-12 10:00:00,56.52,56.52,56.28,56.35,12520.0,54.0244,54.0244,53.795,53.8619,12520.0
2015-08-12 10:10:00,56.34,56.34,56.16,56.16,5400.0,53.8523,53.8523,53.6803,53.6803,5400.0
2015-08-12 10:20:00,56.17,56.21,55.99,56.04,6020.0,53.6898,53.7281,53.5178,53.5656,6020.0
2015-08-12 10:30:00,56.04,56.29,56.03,56.29,6524.0,53.5656,53.8045,53.556,53.8045,6524.0
2015-08-12 10:40:00,56.35,56.35,56.19,56.19,11190.0,53.8619,53.8619,53.7089,53.7089,11190.0
2015-08-12 10:50:00,56.28,56.29,56.02,56.06,14800.0,53.795,53.8045,53.5464,53.5847,14800.0
2015-08-12 11:00:00,56.12,56.4,56.08,56.38,7800.0,53.642,53.9097,53.6038,53.8906,7800.0
2015-08-12 11:10:00,56.4,56.52,56.4,56.48,5000.0,53.9097,54.0244,53.9097,53.9861,5000.0
2015-08-12 11:20:00,56.49,56.53,56.42,56.53,6400.0,53.9957,54.0339,53.9288,54.0339,6400.0
2015-08-12 11:30:00,56.53,56.54,56.45,56.48,6576.0,54.0339,54.0435,53.9575,53.9861,6576.0
2015-08-12 11:40:00,56.45,56.51,56.44,56.48,4044.0,53.9575,54.0148,53.9479,53.9861,4044.0
2015-08-12 11:50:00,56.48,56.48,56.38,56.42,8200.0,53.9861,53.9861,53.8906,53.9288,8200.0
2015-08-12 12:00:00,56.47,56.52,56.41,56.52,6008.0,53.9766,54.0244,53.9192,54.0244,6008.0
2015-08-12 12:10:00,56.52,56.66,56.52,56.61,6594.0,54.0244,54.1582,54.0244,54.1104,6594.0
2015-08-12 12:20:00,56.6,56.68,56.59,56.68,10192.0,54.1008,54.1773,54.0913,54.1773,10192.0
2015-08-12 12:30:00,56.68,56.78,56.68,56.78,3800.0,54.1773,54.2729,54.1773,54.2729,3800.0
2015-08-12 12:40:00,56.78,56.83,56.7,56.7,8000.0,54.2729,54.3207,54.1964,54.1964,8000.0
2015-08-12 12:50:00,56.71,56.73,56.69,56.72,3000.0,54.206,54.2251,54.1869,54.2155,3000.0
2015-08-12 13:00:00,56.74,56.84,56.74,56.79,7400.0,54.2347,54.3302,54.2347,54.2824,7400.0
2015-08-12 13:10:00,56.79,56.88,56.74,56.87,7562.0,54.2824,54.3685,54.2347,54.3589,7562.0
2015-08-12 13:20:00,56.9,56.97,56.9,56.95,10600.0,54.3876,54.4545,54.3876,54.4354,10600.0
2015-08-12 13:30:00,56.95,56.97,56.83,56.83,6896.0,54.4354,54.4545,54.3207,54.3207,6896.0
2015-08-12 13:40:00,56.85,56.99,56.85,56.99,10692.0,54.3398,54.4736,54.3398,54.4736,10692.0
2015-08-12 13:50:00,57.0,57.14,57.0,57.13,9280.0,54.4832,54.617,54.4832,54.6074,9280.0
2015-08-12 14:00:00,57.12,57.12,56.93,56.98,14036.0,54.5979,54.5979,54.4163,54.4641,14036.0
2015-08-12 14:10:00,57.01,57.13,57.01,57.05,9394.0,54.4927,54.6074,54.4927,54.531,9394.0
2015-08-12 14:20:00,57.08,57.11,57.04,57.04,16414.0,54.5596,54.5883,54.5214,54.5214,16414.0
2015-08-12 14:30:00,57.05,57.17,56.96,57.17,15438.0,54.531,54.6457,54.4449,54.6457,15438.0
2015-08-12 14:40:00,57.15,57.37,57.15,57.37,15540.0,54.6266,54.8368,54.6266,54.8368,15540.0
2015-08-12 14:50:00,57.36,57.42,57.28,57.4,16914.0,54.8273,54.8846,54.7508,54.8655,16914.0
2015-08-12 15:00:00,57.39,57.42,57.29,57.31,16932.0,54.856,54.8846,54.7604,54.7795,16932.0
2015-08-12 15:10:00,57.32,57.38,57.31,57.34,13422.0,54.789,54.8464,54.7795,54.8082,13422.0
2015-08-12 15:20:00,57.35,57.49,57.34,57.48,13356.0,54.8177,54.9515,54.8082,54.942,13356.0
2015-08-12 15:30:00,57.48,57.58,57.45,57.46,27426.0,54.942,55.0376,54.9133,54.9229,27426.0
2015-08-12 15:40:00,57.47,57.47,57.29,57.32,35682.0,54.9324,54.9324,54.7604,54.789,35682.0
2015-08-12 15:50:00,57.3,57.35,57.23,57.29,89176.0,54.7699,54.8177,54.703,54.7604,89176.0
2015-08-13 09:30:00,57.34,57.6,57.25,57.34,13146.0,54.8082,55.0567,54.7221,54.8082,13146.0
2015-08-13 09:40:00,57.28,57.33,57.04,57.28,10372.0,54.7508,54.7986,54.5214,54.7508,10372.0
2015-08-13 09:50:00,57.33,57.33,57.16,57.16,3200.0,54.7986,54.7986,54.6361,54.6361,3200.0
2015-08-13 10:00:00,57.17,57.32,57.15,57.27,4530.0,54.6457,54.789,54.6266,54.7413,4530.0
2015-08-13 10:10:00,57.35,57.35,57.1,57.2,8200.0,54.8177,54.8177,54.5788,54.6743,8200.0
2015-08-13 10:20:00,57.29,57.42,57.21,57.42,11894.0,54.7604,54.8846,54.6839,54.8846,11894.0
2015-08-13 10:30:00,57.4,57.58,57.38,57.56,4800.0,54.8655,55.0376,54.8464,55.0185,4800.0
2015-08-13 10:40:00,57.65,57.65,57.41,57.41,16200.0,55.1045,55.1045,54.8751,54.8751,16200.0
2015-08-13 10:50:00,57.37,57.49,57.37,57.42,4452.0,54.8368,54.9515,54.8368,54.8846,4452.0
2015-08-13 11:00:00,57.43,57.48,57.33,57.35,4224.0,54.8942,54.942,54.7986,54.8177,4224.0
2015-08-13 11:10:00,57.31,57.56,57.24,57.56,13830.0,54.7795,55.0185,54.7126,55.0185,13830.0
2015-08-13 11:20:00,57.56,57.58,57.34,57.4,34640.0,55.0185,55.0376,54.8082,54.8655,34640.0
2015-08-13 11:30:00,57.35,57.43,57.35,57.35,15840.0,54.8177,54.8942,54.8177,54.8177,15840.0
2015-08-13 11:40:00,57.38,57.49,57.35,57.49,10518.0,54.8464,54.9515,54.8177,54.9515,10518.0
2015-08-13 11:50:00,57.43,57.49,57.35,57.43,16770.0,54.8942,54.9515,54.8177,54.8942,16770.0
2015-08-13 12:00:00,57.41,57.52,57.38,57.46,35600.0,54.8751,54.9802,54.8464,54.9229,35600.0
2015-08-13 12:10:00,57.52,57.52,57.47,57.47,5000.0,54.9802,54.9802,54.9324,54.9324,5000.0
2015-08-13 12:20:00,57.52,57.57,57.48,57.57,4000.0,54.9802,55.028,54.942,55.028,4000.0
2015-08-13 12:30:00,57.51,57.64,57.48,57.6,10700.0,54.9707,55.0949,54.942,55.0567,10700.0
2015-08-13 12:40:00,57.65,57.65,57.52,57.55,9000.0,55.1045,55.1045,54.9802,55.0089,9000.0
2015-08-13 12:50:00,57.58,57.74,57.58,57.67,10660.0,55.0376,55.1905,55.0376,55.1236,10660.0
2015-08-13 13:00:00,57.64,57.74,57.57,57.69,5600.0,55.0949,55.1905,55.028,55.1427,5600.0
2015-08-13 13:10:00,57.68,57.72,57.67,57.67,3206.0,55.1332,55.1714,55.1236,55.1236,3206.0
2015-08-13 13:20:00,57.67,57.71,57.63,57.67,4800.0,55.1236,55.1618,55.0854,55.1236,4800.0
2015-08-13 13:30:00,57.69,57.77,57.67,57.77,16450.0,55.1427,55.2192,55.1236,55.2192,16450.0
2015-08-13 13:40:00,57.75,57.84,57.74,57.83,19200.0,55.2001,55.2861,55.1905,55.2765,19200.0
2015-08-13 13:50:00,57.82,57.9,57.8,57.9,18600.0,55.267,55.3434,55.2479,55.3434,18600.0
2015-08-13 14:00:00,57.89,57.97,57.85,57.92,10598.0,55.3339,55.4103,55.2956,55.3626,10598.0
2015-08-13 14:10:00,57.94,57.99,57.9,57.99,11130.0,55.3817,55.4295,55.3434,55.4295,11130.0
2015-08-13 14:20:00,57.97,58.04,57.97,57.99,7818.0,55.4103,55.4773,55.4103,55.4295,7818.0
2015-08-13 14:30:00,58.03,58.03,57.92,57.95,18800.0,55.4677,55.4677,55.3626,55.3912,18800.0
2015-08-13 14:40:00,57.95,58.05,57.95,58.02,5400.0,55.3912,55.4868,55.3912,55.4581,5400.0
2015-08-13 14:50:00,58.05,58.05,57.98,57.99,7242.0,55.4868,55.4868,55.4199,55.4295,7242.0
2015-08-13 15:00:00,58.0,58.0,57.76,57.76,12052.0,55.439,55.439,55.2096,55.2096,12052.0
2015-08-13 15:10:00,57.77,57.86,57.73,57.86,26238.0,55.2192,55.3052,55.1809,55.3052,26238.0
2015-08-13 15:20:00,57.83,57.83,57.66,57.71,13572.0,55.2765,55.2765,55.114,55.1618,13572.0
2015-08-13 15:30:00,57.71,57.71,57.54,57.63,11480.0,55.1618,55.1618,54.9993,55.0854,11480.0
2015-08-13 15:40:00,57.63,57.79,57.54,57.76,28086.0,55.0854,55.2383,54.9993,55.2096,28086.0
2015-08-13 15:50:00,57.75,58.03,57.73,58.0,314002.0,55.2001,55.4677,55.1809,55.439,314002.0
2015-08-14 09:30:00,57.85,58.08,57.48,57.73,15908.0,55.2956,55.5155,54.942,55.1809,15908.0
2015-08-14 09:40:00,57.53,57.79,57.53,57.73,8030.0,54.9898,55.2383,54.9898,55.1809,8030.0
2015-08-14 09:50:00,57.7,57.92,57.7,57.92,6460.0,55.1523,55.3626,55.1523,55.3626,6460.0
2015-08-14 10:00:00,57.9,57.91,57.77,57.77,15208.0,55.3434,55.353,55.2192,55.2192,15208.0
2015-08-14 10:10:00,57.83,57.87,57.71,57.87,12794.0,55.2765,55.3148,55.1618,55.3148,12794.0
2015-08-14 10:20:00,57.84,57.93,57.8,57.8,11430.0,55.2861,55.3721,55.2479,55.2479,11430.0
2015-08-14 10:30:00,57.78,57.88,57.77,57.88,13900.0,55.2287,55.3243,55.2192,55.3243,13900.0
2015-08-14 10:40:00,57.87,57.97,57.82,57.91,31800.0,55.3148,55.4103,55.267,55.353,31800.0
2015-08-14 10:50:00,57.92,57.97,57.9,57.97,4600.0,55.3626,55.4103,55.3434,55.4103,4600.0
2015-08-14 11:00:00,57.91,57.97,57.82,57.93,20334.0,55.353,55.4103,55.267,55.3721,20334.0
2015-08-14 11:10:00,57.93,57.93,57.8,57.84,12530.0,55.3721,55.3721,55.2479,55.2861,12530.0
2015-08-14 11:20:00,57.84,57.98,57.82,57.98,11502.0,55.2861,55.4199,55.267,55.4199,11502.0
2015-08-14 11:30:00,57.98,57.98,57.9,57.9,9590.0,55.4199,55.4199,55.3434,55.3434,9590.0
2015-08-14 11:40:00,57.95,58.0,57.91,57.97,22600.0,55.3912,55.439,55.353,55.4103,22600.0
2015-08-14 11:50:00,57.99,58.12,57.99,58.1,17296.0,55.4295,55.5537,55.4295,55.5346,17296.0
2015-08-14 12:00:00,58.12,58.15,58.04,58.08,30390.0,55.5537,55.5824,55.4773,55.5155,30390.0
2015-08-14 12:10:00,58.04,58.08,58.04,58.05,5400.0,55.4773,55.5155,55.4773,55.4868,5400.0
2015-08-14 12:20:00,58.08,58.08,57.95,57.98,11000.0,55.5155,55.5155,55.3912,55.4199,11000.0
2015-08-14 12:30:00,58.02,58.03,58.0,58.02,2400.0,55.4581,55.4677,55.439,55.4581,2400.0
2015-08-14 12:40:00,58.07,58.07,57.94,57.94,4700.0,55.5059,55.5059,55.3817,55.3817,4700.0
2015-08-14 12:50:00,57.9,57.97,57.84,57.93,11502.0,55.3434,55.4103,55.2861,55.3721,11502.0
2015-08-14 13:00:00,57.97,58.27,57.96,58.27,16000.0,55.4103,55.6971,55.4008,55.6971,16000.0
2015-08-14 13:10:00,58.27,58.33,58.17,58.33,6800.0,55.6971,55.7545,55.6015,55.7545,6800.0
2015-08-14 13:20:00,58.33,58.39,58.3,58.35,13220.0,55.7545,55.8118,55.7258,55.7736,13220.0
2015-08-14 13:30:00,58.35,58.45,58.34,58.35,12540.0,55.7736,55.8692,55.764,55.7736,12540.0
2015-08-14 13:40:00,58.32,58.41,58.3,58.32,34760.0,55.7449,55.8309,55.7258,55.7449,34760.0
2015-08-14 13:50:00,58.25,58.38,58.25,58.33,19300.0,55.678,55.8022,55.678,55.7545,19300.0
2015-08-14 14:00:00,58.31,58.41,58.31,58.4,12110.0,55.7353,55.8309,55.7353,55.8214,12110.0
2015-08-14 14:10:00,58.4,58.51,58.4,58.49,27278.0,55.8214,55.9265,55.8214,55.9074,27278.0
2015-08-14 14:20:00,58.49,58.52,58.43,58.47,12474.0,55.9074,55.9361,55.85,55.8883,12474.0
2015-08-14 14:30:00,58.41,58.52,58.39,58.51,63116.0,55.8309,55.9361,55.8118,55.9265,63116.0
2015-08-14 14:40:00,58.51,58.56,58.49,58.56,65994.0,55.9265,55.9743,55.9074,55.9743,65994.0
2015-08-14 14:50:00,58.56,58.6,58.54,58.55,24350.0,55.9743,56.0125,55.9552,55.9647,24350.0
2015-08-14 15:00:00,58.55,58.59,58.45,58.59,15434.0,55.9647,56.003,55.8692,56.003,15434.0
2015-08-14 15:10:00,58.56,58.56,58.49,58.49,10346.0,55.9743,55.9743,55.9074,55.9074,10346.0
2015-08-14 15:20:00,58.5,58.62,58.5,58.62,43814.0,55.9169,56.0316,55.9169,56.0316,43814.0
2015-08-14 15:30:00,58.6,58.64,58.49,58.49,61534.0,56.0125,56.0508,55.9074,55.9074,61534.0
2015-08-14 15:40:00,58.49,58.55,58.46,58.47,91780.0,55.9074,55.9647,55.8787,55.8883,91780.0
2015-08-14 15:50:00,58.49,58.54,58.39,58.5,130906.0,55.9074,55.9552,55.8118,55.9169,130906.0
2015-08-17 09:30:00,58.16,58.16,57.76,57.77,43646.0,55.592,55.592,55.2096,55.2192,43646.0
2015-08-17 09:40:00,57.84,57.97,57.75,57.97,14104.0,55.2861,55.4103,55.2001,55.4103,14104.0
2015-08-17 09:50:00,57.98,58.2,57.98,58.09,5600.0,55.4199,55.6302,55.4199,55.525,5600.0
2015-08-17 10:00:00,58.08,58.08,57.9,58.06,5282.0,55.5155,55.5155,55.3434,55.4964,5282.0
2015-08-17 10:10:00,58.08,58.44,58.08,58.44,10800.0,55.5155,55.8596,55.5155,55.8596,10800.0
2015-08-17 10:20:00,58.45,58.66,58.44,58.49,26280.0,55.8692,56.0699,55.8596,55.9074,26280.0
2015-08-17 10:30:00,58.47,58.49,58.31,58.33,6400.0,55.8883,55.9074,55.7353,55.7545,6400.0
2015-08-17 10:40:00,58.35,58.44,58.27,58.35,8406.0,55.7736,55.8596,55.6971,55.7736,8406.0
2015-08-17 10:50:00,58.37,58.51,58.27,58.49,19734.0,55.7927,55.9265,55.6971,55.9074,19734.0
2015-08-17 11:00:00,58.57,58.57,58.41,58.49,16412.0,55.9839,55.9839,55.8309,55.9074,16412.0
2015-08-17 11:10:00,58.5,58.57,58.49,58.51,5200.0,55.9169,55.9839,55.9074,55.9265,5200.0
2015-08-17 11:20:00,58.46,58.52,58.35,58.35,4408.0,55.8787,55.9361,55.7736,55.7736,4408.0
2015-08-17 11:30:00,58.37,58.46,58.37,58.45,2900.0,55.7927,55.8787,55.7927,55.8692,2900.0
2015-08-17 11:40:00,58.47,58.59,58.41,58.59,9520.0,55.8883,56.003,55.8309,56.003,9520.0
2015-08-17 11:50:00,58.6,58.63,58.55,58.58,6080.0,56.0125,56.0412,55.9647,55.9934,6080.0
2015-08-17 12:00:00,58.61,58.72,58.59,58.67,6100.0,56.0221,56.1272,56.003,56.0794,6100.0
2015-08-17 12:10:00,58.7,58.7,58.61,58.61,5200.0,56.1081,56.1081,56.0221,56.0221,5200.0
2015-08-17 12:20:00,58.65,58.66,58.51,58.55,6514.0,56.0603,56.0699,55.9265,55.9647,6514.0
2015-08-17 12:30:00,58.51,58.6,58.51,58.57,8400.0,55.9265,56.0125,55.9265,55.9839,8400.0
2015-08-17 12:40:00,58.58,58.72,58.52,58.63,11600.0,55.9934,56.1272,55.9361,56.0412,11600.0
2015-08-17 12:50:00,58.62,58.62,58.54,58.6,5200.0,56.0316,56.0316,55.9552,56.0125,5200.0
2015-08-17 13:00:00,58.67,58.79,58.67,58.77,4200.0,56.0794,56.1941,56.0794,56.175,4200.0
2015-08-17 13:10:00,58.71,58.79,58.71,58.72,4000.0,56.1177,56.1941,56.1177,56.1272,4000.0
2015-08-17 13:20:00,58.67,58.76,58.63,58.71,5980.0,56.0794,56.1655,56.0412,56.1177,5980.0
2015-08-17 13:30:00,58.71,58.75,58.62,58.65,6114.0,56.1177,56.1559,56.0316,56.0603,6114.0
2015-08-17 13:40:00,58.62,58.64,58.58,58.62,7400.0,56.0316,56.0508,55.9934,56.0316,7400.0
2015-08-17 13:50:00,58.6,58.63,58.59,58.63,1600.0,56.0125,56.0412,56.003,56.0412,1600.0
2015-08-17 14:00:00,58.62,58.63,58.49,58.49,8800.0,56.0316,56.0412,55.9074,55.9074,8800.0
2015-08-17 14:10:00,58.49,58.52,58.46,58.51,16276.0,55.9074,55.9361,55.8787,55.9265,16276.0
2015-08-17 14:20:00,58.48,58.5,58.4,58.4,7244.0,55.8978,55.9169,55.8214,55.8214,7244.0
2015-08-17 14:30:00,58.43,58.47,58.38,58.47,3934.0,55.85,55.8883,55.8022,55.8883,3934.0
2015-08-17 14:40:00,58.48,58.56,58.47,58.5,12020.0,55.8978,55.9743,55.8883,55.9169,12020.0
2015-08-17 14:50:00,58.48,58.56,58.44,58.56,8200.0,55.8978,55.9743,55.8596,55.9743,8200.0
2015-08-17 15:00:00,58.56,58.58,58.47,58.49,18192.0,55.9743,55.9934,55.8883,55.9074,18192.0
2015-08-17 15:10:00,58.48,58.56,58.47,58.47,14000.0,55.8978,55.9743,55.8883,55.8883,14000.0
2015-08-17 15:20:00,58.44,58.55,58.43,58.54,6800.0,55.8596,55.9647,55.85,55.9552,6800.0
2015-08-17 15:30:00,58.54,58.54,58.41,58.42,31214.0,55.9552,55.9552,55.8309,55.8405,31214.0
2015-08-17 15:40:00,58.44,58.48,58.41,58.47,26954.0,55.8596,55.8978,55.8309,55.8883,26954.0
2015-08-17 15:50:00,58.48,58.62,58.47,58.61,62510.0,55.8978,56.0316,55.8883,56.0221,62510.0
2015-08-18 09:30:00,58.62,58.79,58.52,58.62,15598.0,56.0316,56.1941,55.9361,56.0316,15598.0
2015-08-18 09:40:00,58.68,58.84,58.52,58.55,7984.0,56.089,56.2419,55.9361,55.9647,7984.0
2015-08-18 09:50:00,58.58,58.71,58.57,58.71,6600.0,55.9934,56.1177,55.9839,56.1177,6600.0
2015-08-18 10:00:00,58.6,58.69,58.51,58.65,12310.0,56.0125,56.0986,55.9265,56.0603,12310.0
2015-08-18 10:10:00,58.65,58.68,58.57,58.6,17800.0,56.0603,56.089,55.9839,56.0125,17800.0
2015-08-18 10:20:00,58.62,58.68,58.56,58.67,21880.0,56.0316,56.089,55.9743,56.0794,21880.0
2015-08-18 10:30:00,58.65,58.79,58.59,58.67,62288.0,56.0603,56.1941,56.003,56.0794,62288.0
2015-08-18 10:40:00,58.64,58.81,58.63,58.81,6700.0,56.0508,56.2133,56.0412,56.2133,6700.0
2015-08-18 10:50:00,58.73,58.99,58.73,58.98,27740.0,56.1368,56.3853,56.1368,56.3758,27740.0
2015-08-18 11:00:00,58.91,59.13,58.91,59.13,33026.0,56.3088,56.5191,56.3088,56.5191,33026.0
2015-08-18 11:10:00,59.13,59.15,59.07,59.1,25412.0,56.5191,56.5382,56.4618,56.4905,25412.0
2015-08-18 11:20:00,59.12,59.13,58.93,58.93,14112.0,56.5096,56.5191,56.328,56.328,14112.0
2015-08-18 11:30:00,58.9,58.94,58.85,58.91,3404.0,56.2993,56.3375,56.2515,56.3088,3404.0
2015-08-18 11:40:00,58.9,59.06,58.9,58.97,16960.0,56.2993,56.4522,56.2993,56.3662,16960.0
2015-08-18 11:50:00,58.95,59.08,58.95,59.03,8442.0,56.3471,56.4713,56.3471,56.4235,8442.0
2015-08-18 12:00:00,59.02,59.06,58.98,59.04,4600.0,56.414,56.4522,56.3758,56.4331,4600.0
2015-08-18 12:10:00,59.02,59.09,58.96,58.97,4716.0,56.414,56.4809,56.3566,56.3662,4716.0
2015-08-18 12:20:00,58.98,59.09,58.95,59.0,14000.0,56.3758,56.4809,56.3471,56.3949,14000.0
2015-08-18 12:30:00,58.98,59.0,58.9,58.98,5400.0,56.3758,56.3949,56.2993,56.3758,5400.0
2015-08-18 12:40:00,59.01,59.06,58.98,59.04,6616.0,56.4044,56.4522,56.3758,56.4331,6616.0
2015-08-18 12:50:00,59.04,59.04,58.85,58.85,9600.0,56.4331,56.4331,56.2515,56.2515,9600.0
2015-08-18 13:00:00,58.82,58.88,58.79,58.87,11170.0,56.2228,56.2802,56.1941,56.2706,11170.0
2015-08-18 13:10:00,58.84,58.85,58.8,58.85,4700.0,56.2419,56.2515,56.2037,56.2515,4700.0
2015-08-18 13:20:00,58.87,59.01,58.87,58.99,9316.0,56.2706,56.4044,56.2706,56.3853,9316.0
2015-08-18 13:30:00,59.01,59.02,58.87,58.87,6900.0,56.4044,56.414,56.2706,56.2706,6900.0
2015-08-18 13:40:00,58.94,58.94,58.81,58.82,5558.0,56.3375,56.3375,56.2133,56.2228,5558.0
2015-08-18 13:50:00,58.79,58.88,58.79,58.88,5850.0,56.1941,56.2802,56.1941,56.2802,5850.0
2015-08-18 14:00:00,58.85,58.87,58.77,58.83,8496.0,56.2515,56.2706,56.175,56.2324,8496.0
2015-08-18 14:10:00,58.82,58.94,58.82,58.9,25420.0,56.2228,56.3375,56.2228,56.2993,25420.0
2015-08-18 14:20:00,58.94,58.96,58.9,58.96,2900.0,56.3375,56.3566,56.2993,56.3566,2900.0
2015-08-18 14:30:00,58.97,59.02,58.95,58.98,14488.0,56.3662,56.414,56.3471,56.3758,14488.0
2015-08-18 14:40:00,59.02,59.02,58.91,58.99,11600.0,56.414,56.414,56.3088,56.3853,11600.0
2015-08-18 14:50:00,58.99,59.02,58.97,58.98,35906.0,56.3853,56.414,56.3662,56.3758,35906.0
2015-08-18 15:00:00,58.96,59.01,58.95,58.99,36384.0,56.3566,56.4044,56.3471,56.3853,36384.0
2015-08-18 15:10:00,58.99,59.07,58.99,59.02,53444.0,56.3853,56.4618,56.3853,56.414,53444.0
2015-08-18 15:20:00,59.02,59.07,58.97,58.97,65694.0,56.414,56.4618,56.3662,56.3662,65694.0
2015-08-18 15:30:00,58.97,58.98,58.88,58.91,32084.0,56.3662,56.3758,56.2802,56.3088,32084.0
2015-08-18 15:40:00,58.88,58.88,58.79,58.81,108454.0,56.2802,56.2802,56.1941,56.2133,108454.0
2015-08-18 15:50:00,58.81,58.95,58.77,58.81,223798.0,56.2133,56.3471,56.175,56.2133,223798.0
2015-08-19 09:30:00,58.44,58.62,58.14,58.62,40424.0,55.8596,56.0316,55.5728,56.0316,40424.0
2015-08-19 09:40:00,58.55,58.66,58.48,58.54,14058.0,55.9647,56.0699,55.8978,55.9552,14058.0
2015-08-19 09:50:00,58.49,58.72,58.45,58.59,16200.0,55.9074,56.1272,55.8692,56.003,16200.0
2015-08-19 10:00:00,58.57,58.74,58.56,58.68,5000.0,55.9839,56.1463,55.9743,56.089,5000.0
2015-08-19 10:10:00,58.71,58.74,58.52,58.56,7306.0,56.1177,56.1463,55.9361,55.9743,7306.0
2015-08-19 10:20:00,58.54,58.63,58.52,58.52,3400.0,55.9552,56.0412,55.9361,55.9361,3400.0
2015-08-19 10:30:00,58.52,58.52,58.45,58.49,7546.0,55.9361,55.9361,55.8692,55.9074,7546.0
2015-08-19 10:40:00,58.54,58.57,58.33,58.57,48060.0,55.9552,55.9839,55.7545,55.9839,48060.0
2015-08-19 10:50:00,58.57,58.62,58.33,58.5,10680.0,55.9839,56.0316,55.7545,55.9169,10680.0
2015-08-19 11:00:00,58.5,58.6,58.45,58.48,4800.0,55.9169,56.0125,55.8692,55.8978,4800.0
2015-08-19 11:10:00,58.49,58.63,58.46,58.52,6432.0,55.9074,56.0412,55.8787,55.9361,6432.0
2015-08-19 11:20:00,58.51,58.53,58.37,58.49,14400.0,55.9265,55.9456,55.7927,55.9074,14400.0
2015-08-19 11:30:00,58.41,58.63,58.4,58.63,11950.0,55.8309,56.0412,55.8214,56.0412,11950.0
2015-08-19 11:40:00,58.65,58.65,58.52,58.52,3480.0,56.0603,56.0603,55.9361,55.9361,3480.0
2015-08-19 11:50:00,58.49,58.56,58.49,58.56,4400.0,55.9074,55.9743,55.9074,55.9743,4400.0
2015-08-19 12:00:00,58.59,58.69,58.57,58.63,13702.0,56.003,56.0986,55.9839,56.0412,13702.0
2015-08-19 12:10:00,58.68,58.71,58.63,58.71,10572.0,56.089,56.1177,56.0412,56.1177,10572.0
2015-08-19 12:20:00,58.66,58.71,58.63,58.71,7640.0,56.0699,56.1177,56.0412,56.1177,7640.0
2015-08-19 12:30:00,58.76,58.84,58.74,58.84,11328.0,56.1655,56.2419,56.1463,56.2419,11328.0
2015-08-19 12:40:00,58.84,58.91,58.84,58.87,5360.0,56.2419,56.3088,56.2419,56.2706,5360.0
2015-08-19 12:50:00,58.87,58.94,58.79,58.93,19376.0,56.2706,56.3375,56.1941,56.328,19376.0
2015-08-19 13:00:00,58.93,59.09,58.92,59.04,6022.0,56.328,56.4809,56.3184,56.4331,6022.0
2015-08-19 13:10:00,59.04,59.08,59.0,59.05,16800.0,56.4331,56.4713,56.3949,56.4427,16800.0
2015-08-19 13:20:00,59.06,59.2,59.04,59.04,23232.0,56.4522,56.586,56.4331,56.4331,23232.0
2015-08-19 13:30:00,59.02,59.08,58.95,59.01,11796.0,56.414,56.4713,56.3471,56.4044,11796.0
2015-08-19 13:40:00,59.01,59.08,58.89,59.07,7114.0,56.4044,56.4713,56.2897,56.4618,7114.0
2015-08-19 13:50:00,59.05,59.09,58.93,58.98,4640.0,56.4427,56.4809,56.328,56.3758,4640.0
2015-08-19 14:00:00,58.96,59.17,58.93,59.09,20250.0,56.3566,56.5574,56.328,56.4809,20250.0
2015-08-19 14:10:00,59.07,59.3,59.07,59.19,15472.0,56.4618,56.6816,56.4618,56.5765,15472.0
2015-08-19 14:20:00,59.15,59.15,59.02,59.06,4000.0,56.5382,56.5382,56.414,56.4522,4000.0
2015-08-19 14:30:00,59.06,59.17,59.03,59.17,6582.0,56.4522,56.5574,56.4235,56.5574,6582.0
2015-08-19 14:40:00,59.17,59.17,58.96,59.04,8666.0,56.5574,56.5574,56.3566,56.4331,8666.0
2015-08-19 14:50:00,59.03,59.03,58.93,58.93,5382.0,56.4235,56.4235,56.328,56.328,5382.0
2015-08-19 15:00:00,58.95,58.95,58.79,58.9,26134.0,56.3471,56.3471,56.1941,56.2993,26134.0
2015-08-19 15:10:00,58.9,58.9,58.8,58.84,12132.0,56.2993,56.2993,56.2037,56.2419,12132.0
2015-08-19 15:20:00,58.85,58.91,58.82,58.91,8984.0,56.2515,56.3088,56.2228,56.3088,8984.0
2015-08-19 15:30:00,58.91,58.96,58.84,58.84,16880.0,56.3088,56.3566,56.2419,56.2419,16880.0
2015-08-19 15:40:00,58.88,58.99,58.88,58.98,13788.0,56.2802,56.3853,56.2802,56.3758,13788.0
2015-08-19 15:50:00,58.97,59.01,58.91,58.97,109684.0,56.3662,56.4044,56.3088,56.3662,109684.0
2015-08-20 09:30:00,58.37,58.56,58.12,58.38,36234.0,55.7927,55.9743,55.5537,55.8022,36234.0
2015-08-20 09:40:00,58.41,58.62,58.21,58.21,10900.0,55.8309,56.0316,55.6397,55.6397,10900.0
2015-08-20 09:50:00,58.23,58.4,58.23,58.4,3228.0,55.6589,55.8214,55.6589,55.8214,3228.0
2015-08-20 10:00:00,58.46,58.46,58.23,58.36,11214.0,55.8787,55.8787,55.6589,55.7831,11214.0
2015-08-20 10:10:00,58.32,58.32,58.13,58.14,7800.0,55.7449,55.7449,55.5633,55.5728,7800.0
2015-08-20 10:20:00,58.15,58.15,58.01,58.02,4400.0,55.5824,55.5824,55.4486,55.4581,4400.0
2015-08-20 10:30:00,58.01,58.33,58.01,58.33,6584.0,55.4486,55.7545,55.4486,55.7545,6584.0
2015-08-20 10:40:00,58.33,58.39,58.26,58.35,16110.0,55.7545,55.8118,55.6875,55.7736,16110.0
2015-08-20 10:50:00,58.4,58.52,58.35,58.43,13200.0,55.8214,55.9361,55.7736,55.85,13200.0
2015-08-20 11:00:00,58.41,58.52,58.38,58.48,12554.0,55.8309,55.9361,55.8022,55.8978,12554.0
2015-08-20 11:10:00,58.48,58.54,58.44,58.46,12144.0,55.8978,55.9552,55.8596,55.8787,12144.0
2015-08-20 11:20:00,58.38,58.55,58.38,58.49,10600.0,55.8022,55.9647,55.8022,55.9074,10600.0
2015-08-20 11:30:00,58.49,58.5,58.41,58.5,16144.0,55.9074,55.9169,55.8309,55.9169,16144.0
2015-08-20 11:40:00,58.48,58.57,58.46,58.57,5200.0,55.8978,55.9839,55.8787,55.9839,5200.0
2015-08-20 11:50:00,58.59,58.59,58.45,58.52,16692.0,56.003,56.003,55.8692,55.9361,16692.0
2015-08-20 12:00:00,58.52,58.58,58.46,58.56,18900.0,55.9361,55.9934,55.8787,55.9743,18900.0
2015-08-20 12:10:00,58.59,58.63,58.44,58.48,7400.0,56.003,56.0412,55.8596,55.8978,7400.0
2015-08-20 12:20:00,58.49,58.53,58.38,58.4,8824.0,55.9074,55.9456,55.8022,55.8214,8824.0
2015-08-20 12:30:00,58.4,58.54,58.39,58.49,12476.0,55.8214,55.9552,55.8118,55.9074,12476.0
2015-08-20 12:40:00,58.47,58.47,58.27,58.38,17598.0,55.8883,55.8883,55.6971,55.8022,17598.0
2015-08-20 12:50:00,58.37,58.37,58.19,58.19,4606.0,55.7927,55.7927,55.6206,55.6206,4606.0
2015-08-20 13:00:00,58.19,58.31,58.17,58.31,7868.0,55.6206,55.7353,55.6015,55.7353,7868.0
2015-08-20 13:10:00,58.32,58.41,58.27,58.39,24428.0,55.7449,55.8309,55.6971,55.8118,24428.0
2015-08-20 13:20:00,58.39,58.59,58.39,58.54,12700.0,55.8118,56.003,55.8118,55.9552,12700.0
2015-08-20 13:30:00,58.53,58.58,58.45,58.49,14488.0,55.9456,55.9934,55.8692,55.9074,14488.0
2015-08-20 13:40:00,58.44,58.44,58.3,58.37,10800.0,55.8596,55.8596,55.7258,55.7927,10800.0
2015-08-20 13:50:00,58.38,58.43,58.35,58.35,9732.0,55.8022,55.85,55.7736,55.7736,9732.0
2015-08-20 14:00:00,58.3,58.35,58.23,58.23,9600.0,55.7258,55.7736,55.6589,55.6589,9600.0
2015-08-20 14:10:00,58.24,58.25,58.16,58.23,14390.0,55.6684,55.678,55.592,55.6589,14390.0
2015-08-20 14:20:00,58.24,58.27,58.17,58.19,20040.0,55.6684,55.6971,55.6015,55.6206,20040.0
2015-08-20 14:30:00,58.16,58.19,58.02,58.05,28054.0,55.592,55.6206,55.4581,55.4868,28054.0
2015-08-20 14:40:00,58.05,58.07,57.98,58.06,20236.0,55.4868,55.5059,55.4199,55.4964,20236.0
2015-08-20 14:50:00,58.07,58.09,58.02,58.08,4794.0,55.5059,55.525,55.4581,55.5155,4794.0
2015-08-20 15:00:00,58.07,58.13,58.02,58.13,6000.0,55.5059,55.5633,55.4581,55.5633,6000.0
2015-08-20 15:10:00,58.12,58.12,58.04,58.04,8546.0,55.5537,55.5537,55.4773,55.4773,8546.0
2015-08-20 15:20:00,58.08,58.17,58.06,58.17,26814.0,55.5155,55.6015,55.4964,55.6015,26814.0
2015-08-20 15:30:00,58.18,58.27,58.15,58.17,23406.0,55.6111,55.6971,55.5824,55.6015,23406.0
2015-08-20 15:40:00,58.13,58.2,58.06,58.07,23794.0,55.5633,55.6302,55.4964,55.5059,23794.0
2015-08-20 15:50:00,58.1,58.14,58.02,58.13,274606.0,55.5346,55.5728,55.4581,55.5633,274606.0
2015-08-21 09:30:00,57.34,57.52,57.25,57.34,53262.0,54.8082,54.9802,54.7221,54.8082,53262.0
2015-08-21 09:40:00,57.34,57.37,57.0,57.08,60600.0,54.8082,54.8368,54.4832,54.5596,60600.0
2015-08-21 09:50:00,57.09,57.12,56.81,57.0,30970.0,54.5692,54.5979,54.3016,54.4832,30970.0
2015-08-21 10:00:00,56.94,57.63,56.84,57.54,49192.0,54.4258,55.0854,54.3302,54.9993,49192.0
2015-08-21 10:10:00,57.51,57.53,57.12,57.17,43478.0,54.9707,54.9898,54.5979,54.6457,43478.0
2015-08-21 10:20:00,57.23,57.25,57.09,57.12,39996.0,54.703,54.7221,54.5692,54.5979,39996.0
2015-08-21 10:30:00,57.19,57.22,56.87,56.89,19274.0,54.6648,54.6935,54.3589,54.378,19274.0
2015-08-21 10:40:00,56.89,56.93,56.79,56.87,15608.0,54.378,54.4163,54.2824,54.3589,15608.0
2015-08-21 10:50:00,56.89,57.05,56.84,56.91,21480.0,54.378,54.531,54.3302,54.3972,21480.0
2015-08-21 11:00:00,56.82,56.82,56.56,56.56,12600.0,54.3111,54.3111,54.0626,54.0626,12600.0
2015-08-21 11:10:00,56.55,56.62,56.44,56.6,26832.0,54.053,54.12,53.9479,54.1008,26832.0
2015-08-21 11:20:00,56.6,56.63,56.38,56.61,25976.0,54.1008,54.1295,53.8906,54.1104,25976.0
2015-08-21 11:30:00,56.6,56.63,56.46,56.56,13408.0,54.1008,54.1295,53.967,54.0626,13408.0
2015-08-21 11:40:00,56.53,56.56,56.4,56.42,17800.0,54.0339,54.0626,53.9097,53.9288,17800.0
2015-08-21 11:50:00,56.49,56.59,56.33,56.59,17772.0,53.9957,54.0913,53.8428,54.0913,17772.0
2015-08-21 12:00:00,56.61,56.81,56.54,56.81,11582.0,54.1104,54.3016,54.0435,54.3016,11582.0
2015-08-21 12:10:00,56.86,56.9,56.6,56.61,10592.0,54.3494,54.3876,54.1008,54.1104,10592.0
2015-08-21 12:20:00,56.58,56.6,56.47,56.54,8116.0,54.0817,54.1008,53.9766,54.0435,8116.0
2015-08-21 12:30:00,56.58,56.65,56.55,56.55,17402.0,54.0817,54.1486,54.053,54.053,17402.0
2015-08-21 12:40:00,56.51,56.51,56.31,56.31,29300.0,54.0148,54.0148,53.8236,53.8236,29300.0
2015-08-21 12:50:00,56.33,56.33,56.04,56.06,53404.0,53.8428,53.8428,53.5656,53.5847,53404.0
2015-08-21 13:00:00,56.05,56.17,56.05,56.17,18098.0,53.5751,53.6898,53.5751,53.6898,18098.0
2015-08-21 13:10:00,56.18,56.31,56.17,56.3,14632.0,53.6994,53.8236,53.6898,53.8141,14632.0
2015-08-21 13:20:00,56.29,56.45,56.29,56.3,25602.0,53.8045,53.9575,53.8045,53.8141,25602.0
2015-08-21 13:30:00,56.3,56.51,56.23,56.51,18246.0,53.8141,54.0148,53.7472,54.0148,18246.0
2015-08-21 13:40:00,56.54,56.72,56.5,56.67,30406.0,54.0435,54.2155,54.0053,54.1677,30406.0
2015-08-21 13:50:00,56.67,56.78,56.63,56.71,53726.0,54.1677,54.2729,54.1295,54.206,53726.0
2015-08-21 14:00:00,56.72,56.81,56.65,56.7,17800.0,54.2155,54.3016,54.1486,54.1964,17800.0
2015-08-21 14:10:00,56.69,56.77,56.65,56.69,63698.0,54.1869,54.2633,54.1486,54.1869,63698.0
2015-08-21 14:20:00,56.63,56.66,56.52,56.52,14074.0,54.1295,54.1582,54.0244,54.0244,14074.0
2015-08-21 14:30:00,56.55,56.55,56.25,56.25,22368.0,54.053,54.053,53.7663,53.7663,22368.0
2015-08-21 14:40:00,56.28,56.28,56.1,56.16,20400.0,53.795,53.795,53.6229,53.6803,20400.0
2015-08-21 14:50:00,56.12,56.31,55.99,56.31,49584.0,53.642,53.8236,53.5178,53.8236,49584.0
2015-08-21 15:00:00,56.31,56.48,56.28,56.29,31948.0,53.8236,53.9861,53.795,53.8045,31948.0
2015-08-21 15:10:00,56.23,56.27,56.04,56.25,56482.0,53.7472,53.7854,53.5656,53.7663,56482.0
2015-08-21 15:20:00,56.26,56.27,56.1,56.21,84872.0,53.7759,53.7854,53.6229,53.7281,84872.0
2015-08-21 15:30:00,56.21,56.21,56.05,56.17,57150.0,53.7281,53.7281,53.5751,53.6898,57150.0
2015-08-21 15:40:00,56.17,56.3,56.12,56.3,63094.0,53.6898,53.8141,53.642,53.8141,63094.0
2015-08-21 15:50:00,56.28,56.35,55.96,55.97,189742.0,53.795,53.8619,53.4891,53.4987,189742.0
2015-08-24 09:30:00,53.16,53.16,50.7,52.82,12188.0,50.8127,50.8127,48.4614,50.4877,12188.0
2015-08-24 09:40:00,52.8,53.35,51.82,52.99,161682.0,50.4686,50.9943,49.5319,50.6502,161682.0
2015-08-24 09:50:00,52.8,53.59,52.49,53.26,35116.0,50.4686,51.2237,50.1723,50.9083,35116.0
2015-08-24 10:00:00,53.25,53.96,52.99,53.96,63736.0,50.8988,51.5774,50.6502,51.5774,63736.0
2015-08-24 10:10:00,53.97,54.04,53.76,53.84,39668.0,51.587,51.6539,51.3862,51.4627,39668.0
2015-08-24 10:20:00,53.78,54.26,53.78,53.88,41154.0,51.4054,51.8642,51.4054,51.5009,41154.0
2015-08-24 10:30:00,53.88,54.18,53.52,54.17,54950.0,51.5009,51.7877,51.1568,51.7781,54950.0
2015-08-24 10:40:00,54.18,54.44,54.02,54.43,33900.0,51.7877,52.0362,51.6348,52.0267,33900.0
2015-08-24 10:50:00,54.37,54.65,54.3,54.56,34644.0,51.9693,52.2369,51.9024,52.1509,34644.0
2015-08-24 11:00:00,54.56,54.72,54.29,54.45,49406.0,52.1509,52.3039,51.8928,52.0458,49406.0
2015-08-24 11:10:00,54.37,54.38,54.01,54.1,24406.0,51.9693,51.9789,51.6252,51.7112,24406.0
2015-08-24 11:20:00,54.02,54.09,53.74,53.81,28202.0,51.6348,51.7017,51.3671,51.434,28202.0
2015-08-24 11:30:00,53.81,54.38,53.79,54.38,14414.0,51.434,51.9789,51.4149,51.9789,14414.0
2015-08-24 11:40:00,54.31,54.42,54.2,54.24,21128.0,51.912,52.0171,51.8068,51.845,21128.0
2015-08-24 11:50:00,54.26,54.99,54.26,54.9,18558.0,51.8642,52.5619,51.8642,52.4759,18558.0
2015-08-24 12:00:00,54.88,54.89,54.44,54.44,65098.0,52.4568,52.4663,52.0362,52.0362,65098.0
2015-08-24 12:10:00,54.44,54.56,54.4,54.51,56088.0,52.0362,52.1509,51.998,52.1031,56088.0
2015-08-24 12:20:00,54.48,54.79,54.48,54.71,41990.0,52.0744,52.3708,52.0744,52.2943,41990.0
2015-08-24 12:30:00,54.7,54.85,54.51,54.76,37180.0,52.2847,52.4281,52.1031,52.3421,37180.0
2015-08-24 12:40:00,54.73,54.74,54.46,54.51,20250.0,52.3134,52.323,52.0553,52.1031,20250.0
2015-08-24 12:50:00,54.48,54.65,54.43,54.6,19692.0,52.0744,52.2369,52.0267,52.1891,19692.0
2015-08-24 13:00:00,54.58,54.69,54.48,54.66,15800.0,52.17,52.2752,52.0744,52.2465,15800.0
2015-08-24 13:10:00,54.71,54.72,54.51,54.57,24266.0,52.2943,52.3039,52.1031,52.1605,24266.0
2015-08-24 13:20:00,54.54,54.57,54.2,54.34,26106.0,52.1318,52.1605,51.8068,51.9406,26106.0
2015-08-24 13:30:00,54.27,54.3,53.99,54.01,34312.0,51.8737,51.9024,51.6061,51.6252,34312.0
2015-08-24 13:40:00,54.01,54.19,53.94,54.19,30200.0,51.6252,51.7973,51.5583,51.7973,30200.0
2015-08-24 13:50:00,54.16,54.17,53.77,53.84,23198.0,51.7686,51.7781,51.3958,51.4627,23198.0
2015-08-24 14:00:00,53.85,53.88,53.63,53.63,18334.0,51.4723,51.5009,51.262,51.262,18334.0
2015-08-24 14:10:00,53.68,53.68,53.49,53.67,78278.0,51.3098,51.3098,51.1282,51.3002,78278.0
2015-08-24 14:20:00,53.76,53.81,53.58,53.58,19150.0,51.3862,51.434,51.2142,51.2142,19150.0
2015-08-24 14:30:00,53.55,53.9,53.55,53.77,19410.0,51.1855,51.5201,51.1855,51.3958,19410.0
2015-08-24 14:40:00,53.75,53.75,53.41,53.45,40678.0,51.3767,51.3767,51.0517,51.0899,40678.0
2015-08-24 14:50:00,53.45,53.45,52.99,53.04,47550.0,51.0899,51.0899,50.6502,50.698,47550.0
2015-08-24 15:00:00,53.01,53.41,52.84,53.41,44054.0,50.6694,51.0517,50.5069,51.0517,44054.0
2015-08-24 15:10:00,53.43,53.43,53.0,53.01,49612.0,51.0708,51.0708,50.6598,50.6694,49612.0
2015-08-24 15:20:00,53.0,53.15,52.85,52.94,69786.0,50.6598,50.8032,50.5164,50.6024,69786.0
2015-08-24 15:30:00,52.96,53.63,52.88,53.63,63878.0,50.6216,51.262,50.5451,51.262,63878.0
2015-08-24 15:40:00,53.6,53.79,53.38,53.38,113150.0,51.2333,51.4149,51.023,51.023,113150.0
2015-08-24 15:50:00,53.37,53.54,52.96,52.98,215682.0,51.0135,51.176,50.6216,50.6407,215682.0
2015-08-25 09:30:00,54.96,54.99,54.27,54.49,39388.0,52.5333,52.5619,51.8737,52.084,39388.0
2015-08-25 09:40:00,54.49,54.49,53.96,54.34,29076.0,52.084,52.084,51.5774,51.9406,29076.0
2015-08-25 09:50:00,54.22,54.52,54.05,54.2,23940.0,51.8259,52.1127,51.6634,51.8068,23940.0
2015-08-25 10:00:00,54.16,54.18,53.99,54.04,13852.0,51.7686,51.7877,51.6061,51.6539,13852.0
2015-08-25 10:10:00,54.09,54.27,53.99,54.02,23784.0,51.7017,51.8737,51.6061,51.6348,23784.0
2015-08-25 10:20:00,54.12,54.14,53.98,54.1,28256.0,51.7303,51.7495,51.5965,51.7112,28256.0
2015-08-25 10:30:00,54.06,54.08,53.93,54.0,28064.0,51.673,51.6921,51.5487,51.6156,28064.0
2015-08-25 10:40:00,54.05,54.16,53.94,54.05,14500.0,51.6634,51.7686,51.5583,51.6634,14500.0
2015-08-25 10:50:00,54.0,54.06,53.92,54.06,7350.0,51.6156,51.673,51.5392,51.673,7350.0
2015-08-25 11:00:00,54.13,54.21,54.06,54.13,21378.0,51.7399,51.8164,51.673,51.7399,21378.0
2015-08-25 11:10:00,54.21,54.46,54.2,54.37,7200.0,51.8164,52.0553,51.8068,51.9693,7200.0
2015-08-25 11:20:00,54.39,54.53,54.38,54.42,5800.0,51.9884,52.1222,51.9789,52.0171,5800.0
2015-08-25 11:30:00,54.42,54.42,54.21,54.24,9886.0,52.0171,52.0171,51.8164,51.845,9886.0
2015-08-25 11:40:00,54.21,54.21,54.06,54.18,7000.0,51.8164,51.8164,51.673,51.7877,7000.0
2015-08-25 11:50:00,54.29,54.29,54.06,54.11,7000.0,51.8928,51.8928,51.673,51.7208,7000.0
2015-08-25 12:00:00,54.02,54.1,53.99,54.0,18426.0,51.6348,51.7112,51.6061,51.6156,18426.0
2015-08-25 12:10:00,54.01,54.1,53.94,54.01,32652.0,51.6252,51.7112,51.5583,51.6252,32652.0
2015-08-25 12:20:00,54.1,54.24,54.1,54.19,6800.0,51.7112,51.845,51.7112,51.7973,6800.0
2015-08-25 12:30:00,54.21,54.38,54.2,54.22,9994.0,51.8164,51.9789,51.8068,51.8259,9994.0
2015-08-25 12:40:00,54.24,54.29,54.18,54.18,5708.0,51.845,51.8928,51.7877,51.7877,5708.0
2015-08-25 12:50:00,54.2,54.25,54.08,54.08,5400.0,51.8068,51.8546,51.6921,51.6921,5400.0
2015-08-25 13:00:00,54.05,54.14,53.97,54.08,12742.0,51.6634,51.7495,51.587,51.6921,12742.0
2015-08-25 13:10:00,54.06,54.06,53.79,53.79,17064.0,51.673,51.673,51.4149,51.4149,17064.0
2015-08-25 13:20:00,53.85,53.88,53.56,53.59,14748.0,51.4723,51.5009,51.1951,51.2237,14748.0
2015-08-25 13:30:00,53.6,53.62,53.49,53.49,44694.0,51.2333,51.2524,51.1282,51.1282,44694.0
2015-08-25 13:40:00,53.49,53.52,53.45,53.49,31032.0,51.1282,51.1568,51.0899,51.1282,31032.0
2015-08-25 13:50:00,53.52,53.64,53.47,53.5,16082.0,51.1568,51.2715,51.109,51.1377,16082.0
2015-08-25 14:00:00,53.49,53.54,53.44,53.48,32310.0,51.1282,51.176,51.0804,51.1186,32310.0
2015-08-25 14:10:00,53.48,53.64,53.48,53.63,17998.0,51.1186,51.2715,51.1186,51.262,17998.0
2015-08-25 14:20:00,53.64,53.72,53.52,53.56,40488.0,51.2715,51.348,51.1568,51.1951,40488.0
2015-08-25 14:30:00,53.6,53.62,53.54,53.58,47300.0,51.2333,51.2524,51.176,51.2142,47300.0
2015-08-25 14:40:00,53.57,53.79,53.54,53.79,27188.0,51.2046,51.4149,51.176,51.4149,27188.0
2015-08-25 14:50:00,53.8,53.88,53.68,53.7,10908.0,51.4245,51.5009,51.3098,51.3289,10908.0
2015-08-25 15:00:00,53.68,53.85,53.59,53.62,24394.0,51.3098,51.4723,51.2237,51.2524,24394.0
2015-08-25 15:10:00,53.63,53.7,53.49,53.58,28040.0,51.262,51.3289,51.1282,51.2142,28040.0
2015-08-25 15:20:00,53.57,53.63,53.49,53.58,57064.0,51.2046,51.262,51.1282,51.2142,57064.0
2015-08-25 15:30:00,53.58,53.6,53.34,53.37,126474.0,51.2142,51.2333,50.9848,51.0135,126474.0
2015-08-25 15:40:00,53.34,53.51,53.17,53.24,121696.0,50.9848,51.1473,50.8223,50.8892,121696.0
2015-08-25 15:50:00,53.2,53.53,52.95,53.03,211044.0,50.851,51.1664,50.612,50.6885,211044.0
2015-08-26 09:30:00,54.35,54.37,53.66,53.66,20770.0,51.9502,51.9693,51.2907,51.2907,20770.0
2015-08-26 09:40:00,53.76,53.92,53.5,53.87,36810.0,51.3862,51.5392,51.1377,51.4914,36810.0
2015-08-26 09:50:00,53.92,54.02,53.69,53.95,20306.0,51.5392,51.6348,51.3193,51.5678,20306.0
2015-08-26 10:00:00,53.95,54.19,53.88,54.04,12164.0,51.5678,51.7973,51.5009,51.6539,12164.0
2015-08-26 10:10:00,54.1,54.1,53.49,53.52,22606.0,51.7112,51.7112,51.1282,51.1568,22606.0
2015-08-26 10:20:00,53.51,53.84,53.34,53.84,22040.0,51.1473,51.4627,50.9848,51.4627,22040.0
2015-08-26 10:30:00,53.91,53.95,53.6,53.74,22158.0,51.5296,51.5678,51.2333,51.3671,22158.0
2015-08-26 10:40:00,53.68,53.68,53.3,53.46,19500.0,51.3098,51.3098,50.9465,51.0995,19500.0
2015-08-26 10:50:00,53.47,53.71,53.39,53.39,16374.0,51.109,51.3384,51.0326,51.0326,16374.0
2015-08-26 11:00:00,53.41,53.59,53.37,53.37,14700.0,51.0517,51.2237,51.0135,51.0135,14700.0
2015-08-26 11:10:00,53.33,53.41,53.2,53.35,10200.0,50.9752,51.0517,50.851,50.9943,10200.0
2015-08-26 11:20:00,53.37,53.47,53.24,53.24,10348.0,51.0135,51.109,50.8892,50.8892,10348.0
2015-08-26 11:30:00,53.3,53.3,52.96,52.99,19116.0,50.9465,50.9465,50.6216,50.6502,19116.0
2015-08-26 11:40:00,53.0,53.23,52.99,53.2,23596.0,50.6598,50.8796,50.6502,50.851,23596.0
2015-08-26 11:50:00,53.22,53.3,53.16,53.17,9000.0,50.8701,50.9465,50.8127,50.8223,9000.0
2015-08-26 12:00:00,53.15,53.18,53.01,53.1,16890.0,50.8032,50.8318,50.6694,50.7554,16890.0
2015-08-26 12:10:00,53.13,53.22,53.07,53.18,9676.0,50.7841,50.8701,50.7267,50.8318,9676.0
2015-08-26 12:20:00,53.19,53.23,52.99,53.02,10402.0,50.8414,50.8796,50.6502,50.6789,10402.0
2015-08-26 12:30:00,53.0,53.06,52.93,53.0,11026.0,50.6598,50.7171,50.5929,50.6598,11026.0
2015-08-26 12:40:00,52.98,53.1,52.91,53.09,9746.0,50.6407,50.7554,50.5738,50.7458,9746.0
2015-08-26 12:50:00,53.06,53.4,53.04,53.4,6706.0,50.7171,51.0421,50.698,51.0421,6706.0
2015-08-26 13:00:00,53.4,53.56,53.25,53.25,12978.0,51.0421,51.1951,50.8988,50.8988,12978.0
2015-08-26 13:10:00,53.24,53.38,53.24,53.32,12400.0,50.8892,51.023,50.8892,50.9657,12400.0
2015-08-26 13:20:00,53.39,53.59,53.36,53.59,13366.0,51.0326,51.2237,51.0039,51.2237,13366.0
2015-08-26 13:30:00,53.58,53.71,53.47,53.66,18314.0,51.2142,51.3384,51.109,51.2907,18314.0
2015-08-26 13:40:00,53.69,53.7,53.47,53.47,12386.0,51.3193,51.3289,51.109,51.109,12386.0
2015-08-26 13:50:00,53.52,53.6,53.47,53.54,40940.0,51.1568,51.2333,51.109,51.176,40940.0
2015-08-26 14:00:00,53.53,53.58,53.37,53.54,12700.0,51.1664,51.2142,51.0135,51.176,12700.0
2015-08-26 14:10:00,53.58,53.59,53.23,53.23,17964.0,51.2142,51.2237,50.8796,50.8796,17964.0
2015-08-26 14:20:00,53.3,53.57,53.3,53.49,17616.0,50.9465,51.2046,50.9465,51.1282,17616.0
2015-08-26 14:30:00,53.47,53.67,53.39,53.61,30434.0,51.109,51.3002,51.0326,51.2429,30434.0
2015-08-26 14:40:00,53.7,53.98,53.7,53.81,10120.0,51.3289,51.5965,51.3289,51.434,10120.0
2015-08-26 14:50:00,53.86,54.01,53.81,54.01,23500.0,51.4818,51.6252,51.434,51.6252,23500.0
2015-08-26 15:00:00,53.99,54.24,53.88,54.23,33344.0,51.6061,51.845,51.5009,51.8355,33344.0
2015-08-26 15:10:00,54.23,54.51,54.23,54.51,29642.0,51.8355,52.1031,51.8355,52.1031,29642.0
2015-08-26 15:20:00,54.52,54.55,54.32,54.42,43936.0,52.1127,52.1414,51.9215,52.0171,43936.0
2015-08-26 15:30:00,54.47,54.59,54.34,54.38,22526.0,52.0649,52.1796,51.9406,51.9789,22526.0
2015-08-26 15:40:00,54.4,54.74,54.37,54.46,40466.0,51.998,52.323,51.9693,52.0553,40466.0
2015-08-26 15:50:00,54.43,54.66,54.43,54.59,121300.0,52.0267,52.2465,52.0267,52.1796,121300.0
2015-08-27 09:30:00,55.13,55.48,54.88,55.48,17436.0,52.6957,53.0303,52.4568,53.0303,17436.0
2015-08-27 09:40:00,55.48,55.48,55.19,55.24,13300.0,53.0303,53.0303,52.7531,52.8009,13300.0
2015-08-27 09:50:00,55.26,55.33,54.97,55.12,11000.0,52.82,52.8869,52.5428,52.6862,11000.0
2015-08-27 10:00:00,55.11,55.12,54.88,55.03,5508.0,52.6766,52.6862,52.4568,52.6002,5508.0
2015-08-27 10:10:00,55.1,55.26,55.05,55.15,11754.0,52.6671,52.82,52.6193,52.7149,11754.0
2015-08-27 10:20:00,55.15,55.2,55.06,55.06,4200.0,52.7149,52.7627,52.6288,52.6288,4200.0
2015-08-27 10:30:00,55.1,55.16,54.97,55.13,8200.0,52.6671,52.7244,52.5428,52.6957,8200.0
2015-08-27 10:40:00,55.15,55.37,55.13,55.35,16000.0,52.7149,52.9251,52.6957,52.906,16000.0
2015-08-27 10:50:00,55.41,55.41,55.26,55.34,13250.0,52.9634,52.9634,52.82,52.8965,13250.0
2015-08-27 11:00:00,55.32,55.58,55.32,55.5,8862.0,52.8774,53.1259,52.8774,53.0494,8862.0
2015-08-27 11:10:00,55.43,55.56,55.43,55.52,10216.0,52.9825,53.1068,52.9825,53.0685,10216.0
2015-08-27 11:20:00,55.51,55.6,55.43,55.56,8000.0,53.059,53.145,52.9825,53.1068,8000.0
2015-08-27 11:30:00,55.51,55.54,55.43,55.43,7740.0,53.059,53.0876,52.9825,52.9825,7740.0
2015-08-27 11:40:00,55.41,55.62,55.41,55.58,10930.0,52.9634,53.1641,52.9634,53.1259,10930.0
2015-08-27 11:50:00,55.6,55.7,55.6,55.63,5076.0,53.145,53.2406,53.145,53.1737,5076.0
2015-08-27 12:00:00,55.66,55.85,55.64,55.77,8146.0,53.2023,53.384,53.1832,53.3075,8146.0
2015-08-27 12:10:00,55.77,55.86,55.73,55.86,9340.0,53.3075,53.3935,53.2693,53.3935,9340.0
2015-08-27 12:20:00,55.82,55.92,55.76,55.87,12110.0,53.3553,53.4509,53.2979,53.4031,12110.0
2015-08-27 12:30:00,55.89,55.97,55.85,55.97,6378.0,53.4222,53.4987,53.384,53.4987,6378.0
2015-08-27 12:40:00,55.93,55.94,55.83,55.87,4306.0,53.4604,53.47,53.3648,53.4031,4306.0
2015-08-27 12:50:00,55.94,56.13,55.94,56.09,8610.0,53.47,53.6516,53.47,53.6134,8610.0
2015-08-27 13:00:00,56.05,56.15,55.93,56.15,9546.0,53.5751,53.6707,53.4604,53.6707,9546.0
2015-08-27 13:10:00,56.15,56.27,56.13,56.13,14266.0,53.6707,53.7854,53.6516,53.6516,14266.0
2015-08-27 13:20:00,56.08,56.12,55.94,55.98,6200.0,53.6038,53.642,53.47,53.5082,6200.0
2015-08-27 13:30:00,55.9,55.92,55.72,55.76,5000.0,53.4317,53.4509,53.2597,53.2979,5000.0
2015-08-27 13:40:00,55.76,55.86,55.76,55.85,8980.0,53.2979,53.3935,53.2979,53.384,8980.0
2015-08-27 13:50:00,55.85,55.92,55.77,55.91,6090.0,53.384,53.4509,53.3075,53.4413,6090.0
2015-08-27 14:00:00,55.9,55.94,55.85,55.93,7100.0,53.4317,53.47,53.384,53.4604,7100.0
2015-08-27 14:10:00,55.88,55.94,55.69,55.74,7000.0,53.4126,53.47,53.231,53.2788,7000.0
2015-08-27 14:20:00,55.7,55.8,55.56,55.58,5200.0,53.2406,53.3362,53.1068,53.1259,5200.0
2015-08-27 14:30:00,55.55,55.74,55.55,55.7,6742.0,53.0972,53.2788,53.0972,53.2406,6742.0
2015-08-27 14:40:00,55.67,55.7,55.31,55.31,10890.0,53.2119,53.2406,52.8678,52.8678,10890.0
2015-08-27 14:50:00,55.31,55.41,55.15,55.16,22262.0,52.8678,52.9634,52.7149,52.7244,22262.0
2015-08-27 15:00:00,55.12,55.22,54.96,55.12,25308.0,52.6862,52.7818,52.5333,52.6862,25308.0
2015-08-27 15:10:00,55.21,55.35,55.06,55.29,8472.0,52.7722,52.906,52.6288,52.8487,8472.0
2015-08-27 15:20:00,55.24,55.48,55.09,55.48,14006.0,52.8009,53.0303,52.6575,53.0303,14006.0
2015-08-27 15:30:00,55.46,55.66,55.36,55.47,19168.0,53.0112,53.2023,52.9156,53.0207,19168.0
2015-08-27 15:40:00,55.43,55.83,55.42,55.79,31838.0,52.9825,53.3648,52.9729,53.3266,31838.0
2015-08-27 15:50:00,55.78,55.99,55.7,55.96,80458.0,53.317,53.5178,53.2406,53.4891,80458.0
2015-08-28 09:30:00,55.74,56.03,55.7,55.74,5756.0,53.2788,53.556,53.2406,53.2788,5756.0
2015-08-28 09:40:00,55.82,55.97,55.82,55.89,10580.0,53.3553,53.4987,53.3553,53.4222,10580.0
2015-08-28 09:50:00,55.89,56.08,55.88,55.91,10852.0,53.4222,53.6038,53.4126,53.4413,10852.0
2015-08-28 10:00:00,55.9,55.9,55.49,55.49,14590.0,53.4317,53.4317,53.0399,53.0399,14590.0
2015-08-28 10:10:00,55.52,55.6,55.41,55.58,15740.0,53.0685,53.145,52.9634,53.1259,15740.0
2015-08-28 10:20:00,55.58,55.65,55.44,55.62,5600.0,53.1259,53.1928,52.9921,53.1641,5600.0
2015-08-28 10:30:00,55.68,55.82,55.62,55.81,11464.0,53.2215,53.3553,53.1641,53.3457,11464.0
2015-08-28 10:40:00,55.8,56.08,55.71,56.07,26650.0,53.3362,53.6038,53.2501,53.5942,26650.0
2015-08-28 10:50:00,55.98,56.22,55.98,56.16,13320.0,53.5082,53.7376,53.5082,53.6803,13320.0
2015-08-28 11:00:00,56.07,56.34,56.07,56.27,17760.0,53.5942,53.8523,53.5942,53.7854,17760.0
2015-08-28 11:10:00,56.32,56.45,56.31,56.44,17276.0,53.8332,53.9575,53.8236,53.9479,17276.0
2015-08-28 11:20:00,56.42,56.72,56.42,56.62,19232.0,53.9288,54.2155,53.9288,54.12,19232.0
2015-08-28 11:30:00,56.63,56.71,56.59,56.69,32472.0,54.1295,54.206,54.0913,54.1869,32472.0
2015-08-28 11:40:00,56.6,56.66,56.29,56.29,11060.0,54.1008,54.1582,53.8045,53.8045,11060.0
2015-08-28 11:50:00,56.17,56.27,55.9,55.93,11364.0,53.6898,53.7854,53.4317,53.4604,11364.0
2015-08-28 12:00:00,55.97,56.1,55.97,55.98,14030.0,53.4987,53.6229,53.4987,53.5082,14030.0
2015-08-28 12:10:00,56.01,56.2,55.98,56.18,7494.0,53.5369,53.7185,53.5082,53.6994,7494.0
2015-08-28 12:20:00,56.18,56.23,56.1,56.14,11400.0,53.6994,53.7472,53.6229,53.6612,11400.0
2015-08-28 12:30:00,56.2,56.31,56.13,56.15,10624.0,53.7185,53.8236,53.6516,53.6707,10624.0
2015-08-28 12:40:00,56.24,56.29,56.17,56.29,6806.0,53.7567,53.8045,53.6898,53.8045,6806.0
2015-08-28 12:50:00,56.32,56.33,56.19,56.2,6450.0,53.8332,53.8428,53.7089,53.7185,6450.0
2015-08-28 13:00:00,56.19,56.2,56.05,56.17,6990.0,53.7089,53.7185,53.5751,53.6898,6990.0
2015-08-28 13:10:00,56.15,56.23,56.12,56.22,6400.0,53.6707,53.7472,53.642,53.7376,6400.0
2015-08-28 13:20:00,56.22,56.24,56.11,56.11,5600.0,53.7376,53.7567,53.6325,53.6325,5600.0
2015-08-28 13:30:00,56.06,56.17,55.94,55.94,11848.0,53.5847,53.6898,53.47,53.47,11848.0
2015-08-28 13:40:00,55.98,56.2,55.98,56.13,3804.0,53.5082,53.7185,53.5082,53.6516,3804.0
2015-08-28 13:50:00,56.1,56.16,56.04,56.04,15600.0,53.6229,53.6803,53.5656,53.5656,15600.0
2015-08-28 14:00:00,56.03,56.25,56.03,56.22,21708.0,53.556,53.7663,53.556,53.7376,21708.0
2015-08-28 14:10:00,56.25,56.25,56.1,56.18,16222.0,53.7663,53.7663,53.6229,53.6994,16222.0
2015-08-28 14:20:00,56.17,56.22,56.15,56.22,9386.0,53.6898,53.7376,53.6707,53.7376,9386.0
2015-08-28 14:30:00,56.21,56.23,56.09,56.15,24036.0,53.7281,53.7472,53.6134,53.6707,24036.0
2015-08-28 14:40:00,56.16,56.27,56.15,56.27,10466.0,53.6803,53.7854,53.6707,53.7854,10466.0
2015-08-28 14:50:00,56.24,56.27,56.09,56.15,13808.0,53.7567,53.7854,53.6134,53.6707,13808.0
2015-08-28 15:00:00,56.16,56.17,56.05,56.16,35468.0,53.6803,53.6898,53.5751,53.6803,35468.0
2015-08-28 15:10:00,56.15,56.21,56.09,56.16,12004.0,53.6707,53.7281,53.6134,53.6803,12004.0
2015-08-28 15:20:00,56.17,56.21,56.08,56.16,10512.0,53.6898,53.7281,53.6038,53.6803,10512.0
2015-08-28 15:30:00,56.13,56.16,55.98,56.05,10382.0,53.6516,53.6803,53.5082,53.5751,10382.0
2015-08-28 15:40:00,56.04,56.06,55.92,56.02,11470.0,53.5656,53.5847,53.4509,53.5464,11470.0
2015-08-28 15:50:00,56.04,56.28,56.01,56.22,64018.0,53.5656,53.795,53.5369,53.7376,64018.0
2015-08-31 09:30:00,56.02,56.21,55.9,56.07,11462.0,53.5464,53.7281,53.4317,53.5942,11462.0
2015-08-31 09:40:00,56.04,56.12,55.99,56.07,3200.0,53.5656,53.642,53.5178,53.5942,3200.0
2015-08-31 09:50:00,56.06,56.07,55.95,55.99,10864.0,53.5847,53.5942,53.4795,53.5178,10864.0
2015-08-31 10:00:00,55.9,55.97,55.87,55.9,13610.0,53.4317,53.4987,53.4031,53.4317,13610.0
2015-08-31 10:10:00,55.95,56.05,55.92,56.02,7200.0,53.4795,53.5751,53.4509,53.5464,7200.0
2015-08-31 10:20:00,55.99,56.25,55.99,56.18,4200.0,53.5178,53.7663,53.5178,53.6994,4200.0
2015-08-31 10:30:00,56.17,56.24,56.11,56.21,3566.0,53.6898,53.7567,53.6325,53.7281,3566.0
2015-08-31 10:40:00,56.19,56.22,56.15,56.17,3600.0,53.7089,53.7376,53.6707,53.6898,3600.0
2015-08-31 10:50:00,56.1,56.17,56.04,56.08,6294.0,53.6229,53.6898,53.5656,53.6038,6294.0
2015-08-31 11:00:00,56.07,56.07,55.89,55.9,6000.0,53.5942,53.5942,53.4222,53.4317,6000.0
2015-08-31 11:10:00,55.92,56.05,55.92,56.0,13048.0,53.4509,53.5751,53.4509,53.5273,13048.0
2015-08-31 11:20:00,55.99,56.1,55.96,56.0,7800.0,53.5178,53.6229,53.4891,53.5273,7800.0
2015-08-31 11:30:00,55.93,56.05,55.93,56.01,4200.0,53.4604,53.5751,53.4604,53.5369,4200.0
2015-08-31 11:40:00,56.02,56.23,56.02,56.03,6800.0,53.5464,53.7472,53.5464,53.556,6800.0
2015-08-31 11:50:00,55.98,55.98,55.84,55.84,6200.0,53.5082,53.5082,53.3744,53.3744,6200.0
2015-08-31 12:00:00,55.9,56.02,55.88,55.88,9504.0,53.4317,53.5464,53.4126,53.4126,9504.0
2015-08-31 12:10:00,55.91,56.06,55.91,56.02,7120.0,53.4413,53.5847,53.4413,53.5464,7120.0
2015-08-31 12:20:00,56.12,56.13,56.1,56.1,1090.0,53.642,53.6516,53.6229,53.6229,1090.0
2015-08-31 12:30:00,56.24,56.24,55.99,56.04,22000.0,53.7567,53.7567,53.5178,53.5656,22000.0
2015-08-31 12:40:00,56.03,56.1,56.0,56.02,4200.0,53.556,53.6229,53.5273,53.5464,4200.0
2015-08-31 12:50:00,56.05,56.16,56.0,56.02,3600.0,53.5751,53.6803,53.5273,53.5464,3600.0
2015-08-31 13:00:00,55.97,56.04,55.97,56.02,2800.0,53.4987,53.5656,53.4987,53.5464,2800.0
2015-08-31 13:10:00,56.01,56.04,55.96,55.96,10518.0,53.5369,53.5656,53.4891,53.4891,10518.0
2015-08-31 13:20:00,55.96,55.96,55.85,55.88,13800.0,53.4891,53.4891,53.384,53.4126,13800.0
2015-08-31 13:30:00,55.88,55.88,55.8,55.8,4872.0,53.4126,53.4126,53.3362,53.3362,4872.0
2015-08-31 13:40:00,55.77,55.83,55.77,55.83,2054.0,53.3075,53.3648,53.3075,53.3648,2054.0
2015-08-31 13:50:00,55.77,55.85,55.74,55.74,3766.0,53.3075,53.384,53.2788,53.2788,3766.0
2015-08-31 14:00:00,55.76,55.81,55.73,55.73,3206.0,53.2979,53.3457,53.2693,53.2693,3206.0
2015-08-31 14:10:00,55.72,55.72,55.57,55.6,4730.0,53.2597,53.2597,53.1163,53.145,4730.0
2015-08-31 14:20:00,55.57,55.81,55.56,55.73,23626.0,53.1163,53.3457,53.1068,53.2693,23626.0
2015-08-31 14:30:00,55.7,55.77,55.68,55.77,16976.0,53.2406,53.3075,53.2215,53.3075,16976.0
2015-08-31 14:40:00,55.72,55.85,55.72,55.8,21616.0,53.2597,53.384,53.2597,53.3362,21616.0
2015-08-31 14:50:00,55.73,55.76,55.68,55.72,19002.0,53.2693,53.2979,53.2215,53.2597,19002.0
2015-08-31 15:00:00,55.74,55.85,55.71,55.84,17502.0,53.2788,53.384,53.2501,53.3744,17502.0
2015-08-31 15:10:00,55.78,55.84,55.74,55.74,15926.0,53.317,53.3744,53.2788,53.2788,15926.0
2015-08-31 15:20:00,55.69,55.73,55.54,55.54,20000.0,53.231,53.2693,53.0876,53.0876,20000.0
2015-08-31 15:30:00,55.59,55.77,55.59,55.63,18904.0,53.1354,53.3075,53.1354,53.1737,18904.0
2015-08-31 15:40:00,55.63,55.88,55.63,55.79,29012.0,53.1737,53.4126,53.1737,53.3266,29012.0
2015-08-31 15:50:00,55.79,55.84,55.6,55.7,130296.0,53.3266,53.3744,53.145,53.2406,130296.0
2015-09-01 09:30:00,54.48,54.81,54.38,54.81,14470.0,52.0744,52.3899,51.9789,52.3899,14470.0
2015-09-01 09:40:00,54.65,54.92,54.59,54.7,5722.0,52.2369,52.495,52.1796,52.2847,5722.0
2015-09-01 09:50:00,54.62,54.83,54.59,54.7,8700.0,52.2083,52.409,52.1796,52.2847,8700.0
2015-09-01 10:00:00,54.72,54.72,54.41,54.54,16270.0,52.3039,52.3039,52.0075,52.1318,16270.0
2015-09-01 10:10:00,54.57,54.69,54.51,54.57,6400.0,52.1605,52.2752,52.1031,52.1605,6400.0
2015-09-01 10:20:00,54.56,54.89,54.56,54.88,12474.0,52.1509,52.4663,52.1509,52.4568,12474.0
2015-09-01 10:30:00,54.9,55.05,54.8,54.8,6660.0,52.4759,52.6193,52.3803,52.3803,6660.0
2015-09-01 10:40:00,54.77,54.77,54.64,54.73,7942.0,52.3516,52.3516,52.2274,52.3134,7942.0
2015-09-01 10:50:00,54.66,54.68,54.49,54.68,13652.0,52.2465,52.2656,52.084,52.2656,13652.0
2015-09-01 11:00:00,54.76,54.76,54.57,54.7,5496.0,52.3421,52.3421,52.1605,52.2847,5496.0
2015-09-01 11:10:00,54.68,54.77,54.67,54.77,4800.0,52.2656,52.3516,52.2561,52.3516,4800.0
2015-09-01 11:20:00,54.74,54.81,54.7,54.7,11042.0,52.323,52.3899,52.2847,52.2847,11042.0
2015-09-01 11:30:00,54.7,54.78,54.63,54.74,10062.0,52.2847,52.3612,52.2178,52.323,10062.0
2015-09-01 11:40:00,54.69,54.73,54.6,54.73,6200.0,52.2752,52.3134,52.1891,52.3134,6200.0
2015-09-01 11:50:00,54.71,54.76,54.68,54.71,3124.0,52.2943,52.3421,52.2656,52.2943,3124.0
2015-09-01 12:00:00,54.74,54.75,54.49,54.5,11428.0,52.323,52.3325,52.084,52.0936,11428.0
2015-09-01 12:10:00,54.49,54.7,54.49,54.66,15430.0,52.084,52.2847,52.084,52.2465,15430.0
2015-09-01 12:20:00,54.69,54.69,54.54,54.57,7390.0,52.2752,52.2752,52.1318,52.1605,7390.0
2015-09-01 12:30:00,54.57,54.62,54.52,54.58,5600.0,52.1605,52.2083,52.1127,52.17,5600.0
2015-09-01 12:40:00,54.56,54.62,54.41,54.41,14068.0,52.1509,52.2083,52.0075,52.0075,14068.0
2015-09-01 12:50:00,54.39,54.44,54.36,54.41,9626.0,51.9884,52.0362,51.9597,52.0075,9626.0
2015-09-01 13:00:00,54.4,54.53,54.35,54.41,13710.0,51.998,52.1222,51.9502,52.0075,13710.0
2015-09-01 13:10:00,54.44,54.44,54.26,54.38,14588.0,52.0362,52.0362,51.8642,51.9789,14588.0
2015-09-01 13:20:00,54.37,54.41,54.28,54.41,5202.0,51.9693,52.0075,51.8833,52.0075,5202.0
2015-09-01 13:30:00,54.4,54.45,54.31,54.31,10000.0,51.998,52.0458,51.912,51.912,10000.0
2015-09-01 13:40:00,54.35,54.46,54.34,54.38,12108.0,51.9502,52.0553,51.9406,51.9789,12108.0
2015-09-01 13:50:00,54.38,54.43,54.35,54.41,6980.0,51.9789,52.0267,51.9502,52.0075,6980.0
2015-09-01 14:00:00,54.41,54.41,54.27,54.3,12492.0,52.0075,52.0075,51.8737,51.9024,12492.0
2015-09-01 14:10:00,54.3,54.34,54.27,54.29,13506.0,51.9024,51.9406,51.8737,51.8928,13506.0
2015-09-01 14:20:00,54.26,54.37,54.25,54.26,12408.0,51.8642,51.9693,51.8546,51.8642,12408.0
2015-09-01 14:30:00,54.26,54.42,54.24,54.42,6896.0,51.8642,52.0171,51.845,52.0171,6896.0
2015-09-01 14:40:00,54.42,54.44,54.27,54.27,7788.0,52.0171,52.0362,51.8737,51.8737,7788.0
2015-09-01 14:50:00,54.3,54.43,54.17,54.24,18234.0,51.9024,52.0267,51.7781,51.845,18234.0
2015-09-01 15:00:00,54.26,54.27,54.08,54.18,20106.0,51.8642,51.8737,51.6921,51.7877,20106.0
2015-09-01 15:10:00,54.24,54.28,54.18,54.23,18934.0,51.845,51.8833,51.7877,51.8355,18934.0
2015-09-01 15:20:00,54.23,54.36,54.18,54.2,17740.0,51.8355,51.9597,51.7877,51.8068,17740.0
2015-09-01 15:30:00,54.2,54.27,54.13,54.19,12892.0,51.8068,51.8737,51.7399,51.7973,12892.0
2015-09-01 15:40:00,54.19,54.26,54.03,54.16,32114.0,51.7973,51.8642,51.6443,51.7686,32114.0
2015-09-01 15:50:00,54.18,54.35,54.1,54.19,77772.0,51.7877,51.9502,51.7112,51.7973,77772.0
2015-09-02 09:30:00,55.0,55.03,54.7,54.85,14340.0,52.5715,52.6002,52.2847,52.4281,14340.0
2015-09-02 09:40:00,54.88,54.96,54.58,54.83,6660.0,52.4568,52.5333,52.17,52.409,6660.0
2015-09-02 09:50:00,54.96,54.96,54.7,54.72,5400.0,52.5333,52.5333,52.2847,52.3039,5400.0
2015-09-02 10:00:00,54.72,54.93,54.65,54.84,7320.0,52.3039,52.5046,52.2369,52.4186,7320.0
2015-09-02 10:10:00,54.98,55.05,54.62,54.65,12620.0,52.5524,52.6193,52.2083,52.2369,12620.0
2015-09-02 10:20:00,54.68,54.84,54.62,54.66,7800.0,52.2656,52.4186,52.2083,52.2465,7800.0
2015-09-02 10:30:00,54.65,54.75,54.49,54.5,52582.0,52.2369,52.3325,52.084,52.0936,52582.0
2015-09-02 10:40:00,54.55,54.6,54.48,54.51,10200.0,52.1414,52.1891,52.0744,52.1031,10200.0
2015-09-02 10:50:00,54.54,54.62,54.51,54.6,8200.0,52.1318,52.2083,52.1031,52.1891,8200.0
2015-09-02 11:00:00,54.56,54.69,54.5,54.59,7620.0,52.1509,52.2752,52.0936,52.1796,7620.0
2015-09-02 11:10:00,54.53,54.56,54.43,54.52,14734.0,52.1222,52.1509,52.0267,52.1127,14734.0
2015-09-02 11:20:00,54.51,54.67,54.49,54.57,5702.0,52.1031,52.2561,52.084,52.1605,5702.0
2015-09-02 11:30:00,54.58,54.63,54.4,54.4,18574.0,52.17,52.2178,51.998,51.998,18574.0
2015-09-02 11:40:00,54.4,54.53,54.38,54.47,4616.0,51.998,52.1222,51.9789,52.0649,4616.0
2015-09-02 11:50:00,54.39,54.4,54.24,54.38,5458.0,51.9884,51.998,51.845,51.9789,5458.0
2015-09-02 12:00:00,54.37,54.46,54.31,54.31,4672.0,51.9693,52.0553,51.912,51.912,4672.0
2015-09-02 12:10:00,54.33,54.43,54.29,54.3,6800.0,51.9311,52.0267,51.8928,51.9024,6800.0
2015-09-02 12:20:00,54.31,54.55,54.31,54.53,4800.0,51.912,52.1414,51.912,52.1222,4800.0
2015-09-02 12:30:00,54.5,54.6,54.48,54.57,6800.0,52.0936,52.1891,52.0744,52.1605,6800.0
2015-09-02 12:40:00,54.5,54.61,54.48,54.61,10200.0,52.0936,52.1987,52.0744,52.1987,10200.0
2015-09-02 12:50:00,54.6,54.71,54.49,54.67,6600.0,52.1891,52.2943,52.084,52.2561,6600.0
2015-09-02 13:00:00,54.66,54.68,54.49,54.53,12988.0,52.2465,52.2656,52.084,52.1222,12988.0
2015-09-02 13:10:00,54.54,54.56,54.51,54.54,3200.0,52.1318,52.1509,52.1031,52.1318,3200.0
2015-09-02 13:20:00,54.59,54.68,54.57,54.67,6800.0,52.1796,52.2656,52.1605,52.2561,6800.0
2015-09-02 13:30:00,54.67,54.68,54.52,54.52,6800.0,52.2561,52.2656,52.1127,52.1127,6800.0
2015-09-02 13:40:00,54.55,54.58,54.5,54.56,5200.0,52.1414,52.17,52.0936,52.1509,5200.0
2015-09-02 13:50:00,54.55,54.58,54.51,54.51,9000.0,52.1414,52.17,52.1031,52.1031,9000.0
2015-09-02 14:00:00,54.59,54.72,54.49,54.66,20118.0,52.1796,52.3039,52.084,52.2465,20118.0
2015-09-02 14:10:00,54.66,54.77,54.63,54.76,12476.0,52.2465,52.3516,52.2178,52.3421,12476.0
2015-09-02 14:20:00,54.76,54.81,54.66,54.7,10078.0,52.3421,52.3899,52.2465,52.2847,10078.0
2015-09-02 14:30:00,54.72,54.78,54.67,54.72,5300.0,52.3039,52.3612,52.2561,52.3039,5300.0
2015-09-02 14:40:00,54.71,54.75,54.6,54.7,4526.0,52.2943,52.3325,52.1891,52.2847,4526.0
2015-09-02 14:50:00,54.7,54.81,54.65,54.75,6200.0,52.2847,52.3899,52.2369,52.3325,6200.0
2015-09-02 15:00:00,54.78,54.83,54.72,54.72,7386.0,52.3612,52.409,52.3039,52.3039,7386.0
2015-09-02 15:10:00,54.73,54.83,54.66,54.7,5600.0,52.3134,52.409,52.2465,52.2847,5600.0
2015-09-02 15:20:00,54.71,54.87,54.66,54.85,13734.0,52.2943,52.4472,52.2465,52.4281,13734.0
2015-09-02 15:30:00,54.85,54.93,54.83,54.87,14522.0,52.4281,52.5046,52.409,52.4472,14522.0
2015-09-02 15:40:00,54.87,55.01,54.83,54.95,21106.0,52.4472,52.581,52.409,52.5237,21106.0
2015-09-02 15:50:00,54.98,55.23,54.97,55.23,67518.0,52.5524,52.7913,52.5428,52.7913,67518.0
2015-09-03 09:30:00,55.57,56.08,55.35,55.84,14982.0,53.1163,53.6038,52.906,53.3744,14982.0
2015-09-03 09:40:00,55.87,56.0,55.6,55.63,13504.0,53.4031,53.5273,53.145,53.1737,13504.0
2015-09-03 09:50:00,55.7,55.85,55.6,55.6,12100.0,53.2406,53.384,53.145,53.145,12100.0
2015-09-03 10:00:00,55.55,55.77,55.52,55.7,7980.0,53.0972,53.3075,53.0685,53.2406,7980.0
2015-09-03 10:10:00,55.78,55.79,55.59,55.77,14520.0,53.317,53.3266,53.1354,53.3075,14520.0
2015-09-03 10:20:00,55.83,55.97,55.83,55.97,11504.0,53.3648,53.4987,53.3648,53.4987,11504.0
2015-09-03 10:30:00,55.94,55.99,55.83,55.83,17900.0,53.47,53.5178,53.3648,53.3648,17900.0
2015-09-03 10:40:00,55.85,56.0,55.77,55.82,15470.0,53.384,53.5273,53.3075,53.3553,15470.0
2015-09-03 10:50:00,55.91,55.93,55.8,55.92,12130.0,53.4413,53.4604,53.3362,53.4509,12130.0
2015-09-03 11:00:00,55.93,56.06,55.86,55.96,21124.0,53.4604,53.5847,53.3935,53.4891,21124.0
2015-09-03 11:10:00,56.06,56.07,55.94,56.02,12062.0,53.5847,53.5942,53.47,53.5464,12062.0
2015-09-03 11:20:00,55.97,56.01,55.94,55.95,13680.0,53.4987,53.5369,53.47,53.4795,13680.0
2015-09-03 11:30:00,55.97,56.0,55.91,55.93,4800.0,53.4987,53.5273,53.4413,53.4604,4800.0
2015-09-03 11:40:00,55.98,56.06,55.96,55.96,9200.0,53.5082,53.5847,53.4891,53.4891,9200.0
2015-09-03 11:50:00,55.93,55.95,55.84,55.93,4320.0,53.4604,53.4795,53.3744,53.4604,4320.0
2015-09-03 12:00:00,55.95,55.99,55.93,55.99,3500.0,53.4795,53.5178,53.4604,53.5178,3500.0
2015-09-03 12:10:00,56.04,56.1,55.97,56.08,18058.0,53.5656,53.6229,53.4987,53.6038,18058.0
2015-09-03 12:20:00,56.1,56.14,56.08,56.12,4600.0,53.6229,53.6612,53.6038,53.642,4600.0
2015-09-03 12:30:00,56.18,56.21,56.0,56.0,6246.0,53.6994,53.7281,53.5273,53.5273,6246.0
2015-09-03 12:40:00,55.97,56.02,55.85,56.02,10022.0,53.4987,53.5464,53.384,53.5464,10022.0
2015-09-03 12:50:00,55.99,56.04,55.84,55.9,32618.0,53.5178,53.5656,53.3744,53.4317,32618.0
2015-09-03 13:00:00,55.83,55.91,55.65,55.68,7600.0,53.3648,53.4413,53.1928,53.2215,7600.0
2015-09-03 13:10:00,55.64,55.76,55.62,55.7,3000.0,53.1832,53.2979,53.1641,53.2406,3000.0
2015-09-03 13:20:00,55.71,55.8,55.69,55.79,3800.0,53.2501,53.3362,53.231,53.3266,3800.0
2015-09-03 13:30:00,55.76,55.77,55.69,55.71,6400.0,53.2979,53.3075,53.231,53.2501,6400.0
2015-09-03 13:40:00,55.64,55.72,55.6,55.69,4800.0,53.1832,53.2597,53.145,53.231,4800.0
2015-09-03 13:50:00,55.64,55.64,55.53,55.53,4086.0,53.1832,53.1832,53.0781,53.0781,4086.0
2015-09-03 14:00:00,55.56,55.61,55.45,55.45,6416.0,53.1068,53.1546,53.0016,53.0016,6416.0
2015-09-03 14:10:00,55.48,55.52,55.41,55.46,37338.0,53.0303,53.0685,52.9634,53.0112,37338.0
2015-09-03 14:20:00,55.46,55.54,55.38,55.49,15994.0,53.0112,53.0876,52.9347,53.0399,15994.0
2015-09-03 14:30:00,55.5,55.58,55.44,55.56,13150.0,53.0494,53.1259,52.9921,53.1068,13150.0
2015-09-03 14:40:00,55.57,55.65,55.47,55.51,23042.0,53.1163,53.1928,53.0207,53.059,23042.0
2015-09-03 14:50:00,55.49,55.52,55.37,55.42,15600.0,53.0399,53.0685,52.9251,52.9729,15600.0
2015-09-03 15:00:00,55.42,55.54,55.42,55.49,29506.0,52.9729,53.0876,52.9729,53.0399,29506.0
2015-09-03 15:10:00,55.52,55.68,55.52,55.62,17300.0,53.0685,53.2215,53.0685,53.1641,17300.0
2015-09-03 15:20:00,55.64,55.71,55.53,55.63,11190.0,53.1832,53.2501,53.0781,53.1737,11190.0
2015-09-03 15:30:00,55.63,55.63,55.41,55.52,27926.0,53.1737,53.1737,52.9634,53.0685,27926.0
2015-09-03 15:40:00,55.51,55.62,55.45,55.46,32076.0,53.059,53.1641,53.0016,53.0112,32076.0
2015-09-03 15:50:00,55.44,55.63,55.44,55.5,44330.0,52.9921,53.1737,52.9921,53.0494,44330.0
2015-09-04 09:30:00,54.96,55.25,54.74,54.99,10430.0,52.5333,52.8104,52.323,52.5619,10430.0
2015-09-04 09:40:00,55.0,55.15,54.89,55.07,7328.0,52.5715,52.7149,52.4663,52.6384,7328.0
2015-09-04 09:50:00,54.94,54.98,54.8,54.8,14400.0,52.5141,52.5524,52.3803,52.3803,14400.0
2015-09-04 10:00:00,54.82,54.98,54.82,54.98,4600.0,52.3994,52.5524,52.3994,52.5524,4600.0
2015-09-04 10:10:00,55.08,55.13,54.97,55.1,8676.0,52.648,52.6957,52.5428,52.6671,8676.0
2015-09-04 10:20:00,55.05,55.35,55.05,55.33,9512.0,52.6193,52.906,52.6193,52.8869,9512.0
2015-09-04 10:30:00,55.39,55.49,55.32,55.4,5800.0,52.9443,53.0399,52.8774,52.9538,5800.0
2015-09-04 10:40:00,55.44,55.45,55.21,55.22,4200.0,52.9921,53.0016,52.7722,52.7818,4200.0
2015-09-04 10:50:00,55.17,55.25,55.11,55.12,3226.0,52.734,52.8104,52.6766,52.6862,3226.0
2015-09-04 11:00:00,55.26,55.29,55.13,55.17,3420.0,52.82,52.8487,52.6957,52.734,3420.0
2015-09-04 11:10:00,55.18,55.37,55.12,55.3,6162.0,52.7435,52.9251,52.6862,52.8582,6162.0
2015-09-04 11:20:00,55.27,55.29,55.26,55.26,2000.0,52.8296,52.8487,52.82,52.82,2000.0
2015-09-04 11:30:00,55.24,55.24,55.11,55.13,7000.0,52.8009,52.8009,52.6766,52.6957,7000.0
2015-09-04 11:40:00,55.18,55.29,55.18,55.26,3400.0,52.7435,52.8487,52.7435,52.82,3400.0
2015-09-04 11:50:00,55.24,55.27,55.08,55.08,4272.0,52.8009,52.8296,52.648,52.648,4272.0
2015-09-04 12:00:00,55.1,55.1,55.0,55.02,34800.0,52.6671,52.6671,52.5715,52.5906,34800.0
2015-09-04 12:10:00,55.0,55.08,54.99,55.02,61468.0,52.5715,52.648,52.5619,52.5906,61468.0
2015-09-04 12:20:00,55.05,55.06,54.99,55.02,41588.0,52.6193,52.6288,52.5619,52.5906,41588.0
2015-09-04 12:30:00,55.0,55.2,55.0,55.13,8558.0,52.5715,52.7627,52.5715,52.6957,8558.0
2015-09-04 12:40:00,55.1,55.1,55.03,55.1,4764.0,52.6671,52.6671,52.6002,52.6671,4764.0
2015-09-04 12:50:00,55.09,55.12,55.02,55.02,4200.0,52.6575,52.6862,52.5906,52.5906,4200.0
2015-09-04 13:00:00,55.0,55.13,54.99,55.13,18994.0,52.5715,52.6957,52.5619,52.6957,18994.0
2015-09-04 13:10:00,55.1,55.11,55.02,55.02,5948.0,52.6671,52.6766,52.5906,52.5906,5948.0
2015-09-04 13:20:00,55.0,55.06,54.99,55.05,14620.0,52.5715,52.6288,52.5619,52.6193,14620.0
2015-09-04 13:30:00,55.01,55.13,54.99,55.11,9200.0,52.581,52.6957,52.5619,52.6766,9200.0
2015-09-04 13:40:00,55.1,55.12,55.06,55.12,4000.0,52.6671,52.6862,52.6288,52.6862,4000.0
2015-09-04 13:50:00,55.15,55.17,55.02,55.02,4000.0,52.7149,52.734,52.5906,52.5906,4000.0
2015-09-04 14:00:00,55.02,55.06,54.99,55.04,16778.0,52.5906,52.6288,52.5619,52.6097,16778.0
2015-09-04 14:10:00,55.02,55.07,54.99,55.04,34378.0,52.5906,52.6384,52.5619,52.6097,34378.0
2015-09-04 14:20:00,55.01,55.07,54.99,55.07,10510.0,52.581,52.6384,52.5619,52.6384,10510.0
2015-09-04 14:30:00,55.02,55.05,54.99,55.05,17306.0,52.5906,52.6193,52.5619,52.6193,17306.0
2015-09-04 14:40:00,55.06,55.15,55.04,55.11,11000.0,52.6288,52.7149,52.6097,52.6766,11000.0
2015-09-04 14:50:00,55.12,55.14,55.02,55.07,4400.0,52.6862,52.7053,52.5906,52.6384,4400.0
2015-09-04 15:00:00,55.14,55.22,55.13,55.18,8802.0,52.7053,52.7818,52.6957,52.7435,8802.0
2015-09-04 15:10:00,55.13,55.13,55.07,55.11,8952.0,52.6957,52.6957,52.6384,52.6766,8952.0
2015-09-04 15:20:00,55.1,55.15,55.02,55.13,12010.0,52.6671,52.7149,52.5906,52.6957,12010.0
2015-09-04 15:30:00,55.09,55.31,55.09,55.21,22142.0,52.6575,52.8678,52.6575,52.7722,22142.0
2015-09-04 15:40:00,55.19,55.43,55.17,55.36,37862.0,52.7531,52.9825,52.734,52.9156,37862.0
2015-09-04 15:50:00,55.36,55.36,55.12,55.13,67106.0,52.9156,52.9156,52.6862,52.6957,67106.0
2015-09-08 09:30:00,56.25,56.26,55.8,55.87,11610.0,53.7663,53.7759,53.3362,53.4031,11610.0
2015-09-08 09:40:00,55.9,56.07,55.86,56.01,13700.0,53.4317,53.5942,53.3935,53.5369,13700.0
2015-09-08 09:50:00,56.02,56.14,55.99,56.05,19154.0,53.5464,53.6612,53.5178,53.5751,19154.0
2015-09-08 10:00:00,56.03,56.07,55.76,55.76,9600.0,53.556,53.5942,53.2979,53.2979,9600.0
2015-09-08 10:10:00,55.73,55.74,55.67,55.73,5362.0,53.2693,53.2788,53.2119,53.2693,5362.0
2015-09-08 10:20:00,55.71,55.89,55.69,55.88,18546.0,53.2501,53.4222,53.231,53.4126,18546.0
2015-09-08 10:30:00,55.88,55.94,55.77,55.88,11320.0,53.4126,53.47,53.3075,53.4126,11320.0
2015-09-08 10:40:00,55.84,55.94,55.77,55.94,12630.0,53.3744,53.47,53.3075,53.47,12630.0
2015-09-08 10:50:00,55.94,55.99,55.88,55.97,21600.0,53.47,53.5178,53.4126,53.4987,21600.0
2015-09-08 11:00:00,55.95,55.97,55.82,55.85,21006.0,53.4795,53.4987,53.3553,53.384,21006.0
2015-09-08 11:10:00,55.87,55.97,55.87,55.97,6600.0,53.4031,53.4987,53.4031,53.4987,6600.0
2015-09-08 11:20:00,55.97,56.06,55.92,55.97,11200.0,53.4987,53.5847,53.4509,53.4987,11200.0
2015-09-08 11:30:00,55.94,56.06,55.94,56.01,4790.0,53.47,53.5847,53.47,53.5369,4790.0
2015-09-08 11:40:00,56.02,56.08,55.97,55.97,6630.0,53.5464,53.6038,53.4987,53.4987,6630.0
2015-09-08 11:50:00,56.0,56.02,55.96,55.96,5800.0,53.5273,53.5464,53.4891,53.4891,5800.0
2015-09-08 12:00:00,55.94,55.99,55.94,55.99,11600.0,53.47,53.5178,53.47,53.5178,11600.0
2015-09-08 12:10:00,56.0,56.19,56.0,56.16,4400.0,53.5273,53.7089,53.5273,53.6803,4400.0
2015-09-08 12:20:00,56.17,56.24,56.15,56.21,11050.0,53.6898,53.7567,53.6707,53.7281,11050.0
2015-09-08 12:30:00,56.26,56.28,56.17,56.17,4950.0,53.7759,53.795,53.6898,53.6898,4950.0
2015-09-08 12:40:00,56.2,56.26,56.2,56.23,3600.0,53.7185,53.7759,53.7185,53.7472,3600.0
2015-09-08 12:50:00,56.27,56.29,56.22,56.22,5600.0,53.7854,53.8045,53.7376,53.7376,5600.0
2015-09-08 13:00:00,56.24,56.24,56.17,56.17,3000.0,53.7567,53.7567,53.6898,53.6898,3000.0
2015-09-08 13:10:00,56.19,56.26,56.17,56.21,4800.0,53.7089,53.7759,53.6898,53.7281,4800.0
2015-09-08 13:20:00,56.18,56.22,56.15,56.15,17192.0,53.6994,53.7376,53.6707,53.6707,17192.0
2015-09-08 13:30:00,56.13,56.28,56.13,56.28,3000.0,53.6516,53.795,53.6516,53.795,3000.0
2015-09-08 13:40:00,56.31,56.39,56.28,56.38,6462.0,53.8236,53.9001,53.795,53.8906,6462.0
2015-09-08 13:50:00,56.42,56.51,56.38,56.48,13324.0,53.9288,54.0148,53.8906,53.9861,13324.0
2015-09-08 14:00:00,56.48,56.53,56.45,56.5,12968.0,53.9861,54.0339,53.9575,54.0053,12968.0
2015-09-08 14:10:00,56.51,56.52,56.37,56.48,14760.0,54.0148,54.0244,53.881,53.9861,14760.0
2015-09-08 14:20:00,56.5,56.52,56.44,56.44,11110.0,54.0053,54.0244,53.9479,53.9479,11110.0
2015-09-08 14:30:00,56.45,56.54,56.44,56.52,24600.0,53.9575,54.0435,53.9479,54.0244,24600.0
2015-09-08 14:40:00,56.53,56.67,56.53,56.65,10800.0,54.0339,54.1677,54.0339,54.1486,10800.0
2015-09-08 14:50:00,56.65,56.74,56.64,56.72,17368.0,54.1486,54.2347,54.1391,54.2155,17368.0
2015-09-08 15:00:00,56.72,56.77,56.67,56.68,13600.0,54.2155,54.2633,54.1677,54.1773,13600.0
2015-09-08 15:10:00,56.69,56.7,56.67,56.7,18960.0,54.1869,54.1964,54.1677,54.1964,18960.0
2015-09-08 15:20:00,56.71,56.75,56.66,56.71,34278.0,54.206,54.2442,54.1582,54.206,34278.0
2015-09-08 15:30:00,56.72,56.79,56.71,56.76,32144.0,54.2155,54.2824,54.206,54.2538,32144.0
2015-09-08 15:40:00,56.77,56.8,56.72,56.77,43302.0,54.2633,54.292,54.2155,54.2633,43302.0
2015-09-08 15:50:00,56.79,56.86,56.71,56.72,131728.0,54.2824,54.3494,54.206,54.2155,131728.0
2015-09-09 09:30:00,57.24,57.41,57.1,57.26,26962.0,54.7126,54.8751,54.5788,54.7317,26962.0
2015-09-09 09:40:00,57.19,57.23,56.95,56.97,11238.0,54.6648,54.703,54.4354,54.4545,11238.0
2015-09-09 09:50:00,57.06,57.2,56.93,57.12,28232.0,54.5405,54.6743,54.4163,54.5979,28232.0
2015-09-09 10:00:00,57.17,57.26,57.13,57.13,29262.0,54.6457,54.7317,54.6074,54.6074,29262.0
2015-09-09 10:10:00,57.15,57.21,56.94,56.94,11656.0,54.6266,54.6839,54.4258,54.4258,11656.0
2015-09-09 10:20:00,56.95,57.09,56.88,56.97,11226.0,54.4354,54.5692,54.3685,54.4545,11226.0
2015-09-09 10:30:00,56.98,57.02,56.86,56.91,11260.0,54.4641,54.5023,54.3494,54.3972,11260.0
2015-09-09 10:40:00,56.95,56.97,56.83,56.88,7812.0,54.4354,54.4545,54.3207,54.3685,7812.0
2015-09-09 10:50:00,56.96,56.97,56.85,56.93,10272.0,54.4449,54.4545,54.3398,54.4163,10272.0
2015-09-09 11:00:00,56.92,57.06,56.92,57.02,10660.0,54.4067,54.5405,54.4067,54.5023,10660.0
2015-09-09 11:10:00,57.02,57.2,57.02,57.09,15140.0,54.5023,54.6743,54.5023,54.5692,15140.0
2015-09-09 11:20:00,57.09,57.09,56.94,56.96,6800.0,54.5692,54.5692,54.4258,54.4449,6800.0
2015-09-09 11:30:00,56.96,57.1,56.92,56.92,39524.0,54.4449,54.5788,54.4067,54.4067,39524.0
2015-09-09 11:40:00,56.91,56.99,56.85,56.9,11600.0,54.3972,54.4736,54.3398,54.3876,11600.0
2015-09-09 11:50:00,56.92,56.94,56.85,56.9,6972.0,54.4067,54.4258,54.3398,54.3876,6972.0
2015-09-09 12:00:00,56.9,57.01,56.9,56.96,12660.0,54.3876,54.4927,54.3876,54.4449,12660.0
2015-09-09 12:10:00,56.99,56.99,56.93,56.96,17606.0,54.4736,54.4736,54.4163,54.4449,17606.0
2015-09-09 12:20:00,56.98,56.99,56.93,56.98,10200.0,54.4641,54.4736,54.4163,54.4641,10200.0
2015-09-09 12:30:00,57.01,57.01,56.87,56.87,16220.0,54.4927,54.4927,54.3589,54.3589,16220.0
2015-09-09 12:40:00,56.87,56.99,56.86,56.87,8400.0,54.3589,54.4736,54.3494,54.3589,8400.0
2015-09-09 12:50:00,56.86,56.91,56.84,56.91,11710.0,54.3494,54.3972,54.3302,54.3972,11710.0
2015-09-09 13:00:00,56.91,56.93,56.85,56.87,8800.0,54.3972,54.4163,54.3398,54.3589,8800.0
2015-09-09 13:10:00,56.85,56.95,56.82,56.92,11660.0,54.3398,54.4354,54.3111,54.4067,11660.0
2015-09-09 13:20:00,56.92,56.92,56.74,56.74,12600.0,54.4067,54.4067,54.2347,54.2347,12600.0
2015-09-09 13:30:00,56.76,56.8,56.7,56.76,17516.0,54.2538,54.292,54.1964,54.2538,17516.0
2015-09-09 13:40:00,56.74,56.76,56.7,56.74,14600.0,54.2347,54.2538,54.1964,54.2347,14600.0
2015-09-09 13:50:00,56.73,56.73,56.55,56.56,15972.0,54.2251,54.2251,54.053,54.0626,15972.0
2015-09-09 14:00:00,56.5,56.59,56.42,56.59,13910.0,54.0053,54.0913,53.9288,54.0913,13910.0
2015-09-09 14:10:00,56.58,56.63,56.54,56.59,10424.0,54.0817,54.1295,54.0435,54.0913,10424.0
2015-09-09 14:20:00,56.59,56.6,56.49,56.56,16600.0,54.0913,54.1008,53.9957,54.0626,16600.0
2015-09-09 14:30:00,56.56,56.63,56.51,56.52,11762.0,54.0626,54.1295,54.0148,54.0244,11762.0
2015-09-09 14:40:00,56.55,56.55,56.33,56.43,11460.0,54.053,54.053,53.8428,53.9383,11460.0
2015-09-09 14:50:00,56.42,56.49,56.42,56.48,14600.0,53.9288,53.9957,53.9288,53.9861,14600.0
2015-09-09 15:00:00,56.46,56.55,56.36,56.55,17772.0,53.967,54.053,53.8714,54.053,17772.0
2015-09-09 15:10:00,56.56,56.63,56.49,56.6,18136.0,54.0626,54.1295,53.9957,54.1008,18136.0
2015-09-09 15:20:00,56.59,56.6,56.37,56.37,18842.0,54.0913,54.1008,53.881,53.881,18842.0
2015-09-09 15:30:00,56.36,56.43,56.26,56.35,19682.0,53.8714,53.9383,53.7759,53.8619,19682.0
2015-09-09 15:40:00,56.34,56.34,56.06,56.07,41930.0,53.8523,53.8523,53.5847,53.5942,41930.0
2015-09-09 15:50:00,56.08,56.15,55.96,56.05,48856.0,53.6038,53.6707,53.4891,53.5751,48856.0
2015-09-10 09:30:00,55.9,56.33,55.54,56.13,15100.0,53.4317,53.8428,53.0876,53.6516,15100.0
2015-09-10 09:40:00,56.08,56.27,55.97,56.02,11740.0,53.6038,53.7854,53.4987,53.5464,11740.0
2015-09-10 09:50:00,56.02,56.22,55.97,55.99,10400.0,53.5464,53.7376,53.4987,53.5178,10400.0
2015-09-10 10:00:00,55.94,56.05,55.92,55.93,8784.0,53.47,53.5751,53.4509,53.4604,8784.0
2015-09-10 10:10:00,55.94,56.18,55.9,56.14,16290.0,53.47,53.6994,53.4317,53.6612,16290.0
2015-09-10 10:20:00,56.09,56.13,56.0,56.13,14954.0,53.6134,53.6516,53.5273,53.6516,14954.0
2015-09-10 10:30:00,56.2,56.38,56.17,56.29,17700.0,53.7185,53.8906,53.6898,53.8045,17700.0
2015-09-10 10:40:00,56.42,56.56,56.35,56.56,18000.0,53.9288,54.0626,53.8619,54.0626,18000.0
2015-09-10 10:50:00,56.59,56.63,56.46,56.5,12800.0,54.0913,54.1295,53.967,54.0053,12800.0
2015-09-10 11:00:00,56.53,56.59,56.46,56.46,13414.0,54.0339,54.0913,53.967,53.967,13414.0
2015-09-10 11:10:00,56.48,56.52,56.34,56.34,15458.0,53.9861,54.0244,53.8523,53.8523,15458.0
2015-09-10 11:20:00,56.29,56.38,56.22,56.35,10838.0,53.8045,53.8906,53.7376,53.8619,10838.0
2015-09-10 11:30:00,56.38,56.45,56.27,56.38,11518.0,53.8906,53.9575,53.7854,53.8906,11518.0
2015-09-10 11:40:00,56.44,56.46,56.32,56.32,9842.0,53.9479,53.967,53.8332,53.8332,9842.0
2015-09-10 11:50:00,56.32,56.45,56.29,56.4,7662.0,53.8332,53.9575,53.8045,53.9097,7662.0
2015-09-10 12:00:00,56.35,56.5,56.32,56.5,5328.0,53.8619,54.0053,53.8332,54.0053,5328.0
2015-09-10 12:10:00,56.54,56.57,56.46,56.49,20576.0,54.0435,54.0722,53.967,53.9957,20576.0
2015-09-10 12:20:00,56.47,56.59,56.47,56.51,11862.0,53.9766,54.0913,53.9766,54.0148,11862.0
2015-09-10 12:30:00,56.48,56.55,56.48,56.51,5800.0,53.9861,54.053,53.9861,54.0148,5800.0
2015-09-10 12:40:00,56.54,56.69,56.49,56.64,18242.0,54.0435,54.1869,53.9957,54.1391,18242.0
2015-09-10 12:50:00,56.68,56.77,56.65,56.65,13400.0,54.1773,54.2633,54.1486,54.1486,13400.0
2015-09-10 13:00:00,56.65,56.72,56.65,56.66,4600.0,54.1486,54.2155,54.1486,54.1582,4600.0
2015-09-10 13:10:00,56.66,56.72,56.66,56.72,8400.0,54.1582,54.2155,54.1582,54.2155,8400.0
2015-09-10 13:20:00,56.69,56.98,56.69,56.93,17184.0,54.1869,54.4641,54.1869,54.4163,17184.0
2015-09-10 13:30:00,56.93,57.09,56.91,57.07,24094.0,54.4163,54.5692,54.3972,54.5501,24094.0
2015-09-10 13:40:00,57.09,57.09,56.91,56.94,10268.0,54.5692,54.5692,54.3972,54.4258,10268.0
2015-09-10 13:50:00,56.96,56.96,56.83,56.83,22650.0,54.4449,54.4449,54.3207,54.3207,22650.0
2015-09-10 14:00:00,56.88,56.9,56.66,56.66,11050.0,54.3685,54.3876,54.1582,54.1582,11050.0
2015-09-10 14:10:00,56.66,56.69,56.48,56.49,16648.0,54.1582,54.1869,53.9861,53.9957,16648.0
2015-09-10 14:20:00,56.49,56.6,56.44,56.45,30666.0,53.9957,54.1008,53.9479,53.9575,30666.0
2015-09-10 14:30:00,56.44,56.53,56.43,56.44,17188.0,53.9479,54.0339,53.9383,53.9479,17188.0
2015-09-10 14:40:00,56.42,56.53,56.39,56.48,13880.0,53.9288,54.0339,53.9001,53.9861,13880.0
2015-09-10 14:50:00,56.53,56.53,56.3,56.3,16222.0,54.0339,54.0339,53.8141,53.8141,16222.0
2015-09-10 15:00:00,56.26,56.36,56.22,56.33,8858.0,53.7759,53.8714,53.7376,53.8428,8858.0
2015-09-10 15:10:00,56.33,56.52,56.33,56.43,11640.0,53.8428,54.0244,53.8428,53.9383,11640.0
2015-09-10 15:20:00,56.41,56.43,56.25,56.33,9590.0,53.9192,53.9383,53.7663,53.8428,9590.0
2015-09-10 15:30:00,56.29,56.36,56.19,56.31,11186.0,53.8045,53.8714,53.7089,53.8236,11186.0
2015-09-10 15:40:00,56.3,56.38,56.24,56.38,17416.0,53.8141,53.8906,53.7567,53.8906,17416.0
2015-09-10 15:50:00,56.37,56.47,56.24,56.47,52980.0,53.881,53.9766,53.7567,53.9766,52980.0
2015-09-11 09:30:00,56.16,56.16,55.83,56.02,25622.0,53.6803,53.6803,53.3648,53.5464,25622.0
2015-09-11 09:40:00,56.15,56.33,56.1,56.16,18834.0,53.6707,53.8428,53.6229,53.6803,18834.0
2015-09-11 09:50:00,56.16,56.26,56.09,56.13,13966.0,53.6803,53.7759,53.6134,53.6516,13966.0
2015-09-11 10:00:00,56.1,56.21,56.0,56.21,35798.0,53.6229,53.7281,53.5273,53.7281,35798.0
2015-09-11 10:10:00,56.17,56.18,56.07,56.17,16502.0,53.6898,53.6994,53.5942,53.6898,16502.0
2015-09-11 10:20:00,56.17,56.2,56.06,56.09,9826.0,53.6898,53.7185,53.5847,53.6134,9826.0
2015-09-11 10:30:00,56.1,56.17,56.05,56.15,7746.0,53.6229,53.6898,53.5751,53.6707,7746.0
2015-09-11 10:40:00,56.15,56.18,56.13,56.13,3362.0,53.6707,53.6994,53.6516,53.6516,3362.0
2015-09-11 10:50:00,56.15,56.15,56.02,56.1,4400.0,53.6707,53.6707,53.5464,53.6229,4400.0
2015-09-11 11:00:00,56.15,56.2,56.1,56.13,4600.0,53.6707,53.7185,53.6229,53.6516,4600.0
2015-09-11 11:10:00,56.13,56.19,56.1,56.19,11564.0,53.6516,53.7089,53.6229,53.7089,11564.0
2015-09-11 11:20:00,56.2,56.42,56.16,56.42,8020.0,53.7185,53.9288,53.6803,53.9288,8020.0
2015-09-11 11:30:00,56.38,56.57,56.36,56.57,8576.0,53.8906,54.0722,53.8714,54.0722,8576.0
2015-09-11 11:40:00,56.57,56.58,56.51,56.52,3600.0,54.0722,54.0817,54.0148,54.0244,3600.0
2015-09-11 11:50:00,56.52,56.54,56.4,56.46,8702.0,54.0244,54.0435,53.9097,53.967,8702.0
2015-09-11 12:00:00,56.49,56.68,56.48,56.66,21368.0,53.9957,54.1773,53.9861,54.1582,21368.0
2015-09-11 12:10:00,56.68,56.77,56.66,56.68,4430.0,54.1773,54.2633,54.1582,54.1773,4430.0
2015-09-11 12:20:00,56.65,56.7,56.65,56.7,3800.0,54.1486,54.1964,54.1486,54.1964,3800.0
2015-09-11 12:30:00,56.68,56.72,56.63,56.63,3800.0,54.1773,54.2155,54.1295,54.1295,3800.0
2015-09-11 12:40:00,56.63,56.75,56.6,56.75,2204.0,54.1295,54.2442,54.1008,54.2442,2204.0
2015-09-11 12:50:00,56.76,56.83,56.73,56.73,4400.0,54.2538,54.3207,54.2251,54.2251,4400.0
2015-09-11 13:00:00,56.73,56.76,56.7,56.72,14320.0,54.2251,54.2538,54.1964,54.2155,14320.0
2015-09-11 13:10:00,56.71,56.73,56.69,56.73,3900.0,54.206,54.2251,54.1869,54.2251,3900.0
2015-09-11 13:20:00,56.69,56.69,56.6,56.65,8674.0,54.1869,54.1869,54.1008,54.1486,8674.0
2015-09-11 13:30:00,56.6,56.6,56.45,56.48,16800.0,54.1008,54.1008,53.9575,53.9861,16800.0
2015-09-11 13:40:00,56.46,56.53,56.44,56.49,37520.0,53.967,54.0339,53.9479,53.9957,37520.0
2015-09-11 13:50:00,56.49,56.52,56.47,56.48,12200.0,53.9957,54.0244,53.9766,53.9861,12200.0
2015-09-11 14:00:00,56.49,56.52,56.45,56.49,23828.0,53.9957,54.0244,53.9575,53.9957,23828.0
2015-09-11 14:10:00,56.52,56.63,56.5,56.63,5050.0,54.0244,54.1295,54.0053,54.1295,5050.0
2015-09-11 14:20:00,56.69,56.76,56.66,56.68,10040.0,54.1869,54.2538,54.1582,54.1773,10040.0
2015-09-11 14:30:00,56.71,56.88,56.71,56.85,5256.0,54.206,54.3685,54.206,54.3398,5256.0
2015-09-11 14:40:00,56.93,56.93,56.77,56.8,14652.0,54.4163,54.4163,54.2633,54.292,14652.0
2015-09-11 14:50:00,56.83,56.88,56.74,56.78,11200.0,54.3207,54.3685,54.2347,54.2729,11200.0
2015-09-11 15:00:00,56.78,56.99,56.78,56.99,27706.0,54.2729,54.4736,54.2729,54.4736,27706.0
2015-09-11 15:10:00,56.96,57.02,56.87,56.98,13000.0,54.4449,54.5023,54.3589,54.4641,13000.0
2015-09-11 15:20:00,56.92,56.99,56.91,56.97,3850.0,54.4067,54.4736,54.3972,54.4545,3850.0
2015-09-11 15:30:00,56.92,56.92,56.87,56.92,7732.0,54.4067,54.4067,54.3589,54.4067,7732.0
2015-09-11 15:40:00,56.93,56.93,56.82,56.82,29640.0,54.4163,54.4163,54.3111,54.3111,29640.0
2015-09-11 15:50:00,56.84,57.06,56.82,57.01,55372.0,54.3302,54.5405,54.3111,54.4927,55372.0
2015-09-14 09:30:00,57.02,57.22,56.7,56.74,7206.0,54.5023,54.6935,54.1964,54.2347,7206.0
2015-09-14 09:40:00,56.65,56.99,56.65,56.84,29958.0,54.1486,54.4736,54.1486,54.3302,29958.0
2015-09-14 09:50:00,56.98,57.03,56.9,56.97,10674.0,54.4641,54.5119,54.3876,54.4545,10674.0
2015-09-14 10:00:00,56.97,56.99,56.9,56.97,3852.0,54.4545,54.4736,54.3876,54.4545,3852.0
2015-09-14 10:10:00,56.95,57.14,56.87,57.04,56724.0,54.4354,54.617,54.3589,54.5214,56724.0
2015-09-14 10:20:00,57.01,57.18,56.94,56.99,40524.0,54.4927,54.6552,54.4258,54.4736,40524.0
2015-09-14 10:30:00,56.99,57.02,56.83,56.87,19392.0,54.4736,54.5023,54.3207,54.3589,19392.0
2015-09-14 10:40:00,56.84,56.84,56.77,56.81,3602.0,54.3302,54.3302,54.2633,54.3016,3602.0
2015-09-14 10:50:00,56.81,56.81,56.66,56.66,1400.0,54.3016,54.3016,54.1582,54.1582,1400.0
2015-09-14 11:00:00,56.67,56.74,56.63,56.69,15410.0,54.1677,54.2347,54.1295,54.1869,15410.0
2015-09-14 11:10:00,56.66,56.74,56.66,56.74,2600.0,54.1582,54.2347,54.1582,54.2347,2600.0
2015-09-14 11:20:00,56.66,56.73,56.63,56.71,6200.0,54.1582,54.2251,54.1295,54.206,6200.0
2015-09-14 11:30:00,56.64,56.76,56.63,56.76,4600.0,54.1391,54.2538,54.1295,54.2538,4600.0
2015-09-14 11:40:00,56.82,56.87,56.74,56.74,3400.0,54.3111,54.3589,54.2347,54.2347,3400.0
2015-09-14 11:50:00,56.77,56.87,56.77,56.84,3000.0,54.2633,54.3589,54.2633,54.3302,3000.0
2015-09-14 12:00:00,56.79,56.79,56.73,56.74,8600.0,54.2824,54.2824,54.2251,54.2347,8600.0
2015-09-14 12:10:00,56.66,56.68,56.63,56.68,2028.0,54.1582,54.1773,54.1295,54.1773,2028.0
2015-09-14 12:20:00,56.69,56.76,56.62,56.7,5846.0,54.1869,54.2538,54.12,54.1964,5846.0
2015-09-14 12:30:00,56.73,56.73,56.64,56.7,5092.0,54.2251,54.2251,54.1391,54.1964,5092.0
2015-09-14 12:40:00,56.69,56.69,56.55,56.57,8400.0,54.1869,54.1869,54.053,54.0722,8400.0
2015-09-14 12:50:00,56.55,56.63,56.5,56.52,39174.0,54.053,54.1295,54.0053,54.0244,39174.0
2015-09-14 13:00:00,56.54,56.6,56.44,56.52,37120.0,54.0435,54.1008,53.9479,54.0244,37120.0
2015-09-14 13:10:00,56.54,56.57,56.44,56.49,17828.0,54.0435,54.0722,53.9479,53.9957,17828.0
2015-09-14 13:20:00,56.52,56.52,56.47,56.52,11200.0,54.0244,54.0244,53.9766,54.0244,11200.0
2015-09-14 13:30:00,56.52,56.53,56.45,56.46,32466.0,54.0244,54.0339,53.9575,53.967,32466.0
2015-09-14 13:40:00,56.48,56.57,56.46,56.53,57510.0,53.9861,54.0722,53.967,54.0339,57510.0
2015-09-14 13:50:00,56.54,56.59,56.51,56.56,30336.0,54.0435,54.0913,54.0148,54.0626,30336.0
2015-09-14 14:00:00,56.57,56.6,56.52,56.55,18404.0,54.0722,54.1008,54.0244,54.053,18404.0
2015-09-14 14:10:00,56.52,56.57,56.46,56.49,8216.0,54.0244,54.0722,53.967,53.9957,8216.0
2015-09-14 14:20:00,56.5,56.54,56.39,56.39,10998.0,54.0053,54.0435,53.9001,53.9001,10998.0
2015-09-14 14:30:00,56.38,56.49,56.35,56.45,17602.0,53.8906,53.9957,53.8619,53.9575,17602.0
2015-09-14 14:40:00,56.48,56.49,56.42,56.44,10402.0,53.9861,53.9957,53.9288,53.9479,10402.0
2015-09-14 14:50:00,56.45,56.48,56.38,56.45,13870.0,53.9575,53.9861,53.8906,53.9575,13870.0
2015-09-14 15:00:00,56.47,56.48,56.42,56.48,10236.0,53.9766,53.9861,53.9288,53.9861,10236.0
2015-09-14 15:10:00,56.46,56.52,56.45,56.47,13100.0,53.967,54.0244,53.9575,53.9766,13100.0
2015-09-14 15:20:00,56.47,56.51,56.43,56.45,14582.0,53.9766,54.0148,53.9383,53.9575,14582.0
2015-09-14 15:30:00,56.46,56.46,56.35,56.44,34676.0,53.967,53.967,53.8619,53.9479,34676.0
2015-09-14 15:40:00,56.43,56.5,56.41,56.41,30654.0,53.9383,54.0053,53.9192,53.9192,30654.0
2015-09-14 15:50:00,56.41,56.47,56.27,56.29,182922.0,53.9192,53.9766,53.7854,53.8045,182922.0
2015-09-15 09:30:00,56.74,56.74,56.27,56.29,20126.0,54.2347,54.2347,53.7854,53.8045,20126.0
2015-09-15 09:40:00,56.29,56.32,56.14,56.24,6610.0,53.8045,53.8332,53.6612,53.7567,6610.0
2015-09-15 09:50:00,56.28,56.42,56.24,56.4,4000.0,53.795,53.9288,53.7567,53.9097,4000.0
2015-09-15 10:00:00,56.49,56.62,56.4,56.56,11200.0,53.9957,54.12,53.9097,54.0626,11200.0
2015-09-15 10:10:00,56.59,56.68,56.59,56.62,6536.0,54.0913,54.1773,54.0913,54.12,6536.0
2015-09-15 10:20:00,56.67,56.73,56.52,56.52,7614.0,54.1677,54.2251,54.0244,54.0244,7614.0
2015-09-15 10:30:00,56.56,56.64,56.49,56.6,13596.0,54.0626,54.1391,53.9957,54.1008,13596.0
2015-09-15 10:40:00,56.61,56.74,56.6,56.65,13400.0,54.1104,54.2347,54.1008,54.1486,13400.0
2015-09-15 10:50:00,56.63,56.72,56.63,56.66,7070.0,54.1295,54.2155,54.1295,54.1582,7070.0
2015-09-15 11:00:00,56.69,56.73,56.65,56.7,10200.0,54.1869,54.2251,54.1486,54.1964,10200.0
2015-09-15 11:10:00,56.7,56.73,56.51,56.58,28586.0,54.1964,54.2251,54.0148,54.0817,28586.0
2015-09-15 11:20:00,56.6,56.77,56.58,56.75,20750.0,54.1008,54.2633,54.0817,54.2442,20750.0
2015-09-15 11:30:00,56.73,56.83,56.71,56.83,7914.0,54.2251,54.3207,54.206,54.3207,7914.0
2015-09-15 11:40:00,56.8,56.9,56.79,56.86,8654.0,54.292,54.3876,54.2824,54.3494,8654.0
2015-09-15 11:50:00,56.85,56.86,56.75,56.79,18300.0,54.3398,54.3494,54.2442,54.2824,18300.0
2015-09-15 12:00:00,56.79,56.82,56.7,56.74,34592.0,54.2824,54.3111,54.1964,54.2347,34592.0
2015-09-15 12:10:00,56.74,56.92,56.7,56.87,23920.0,54.2347,54.4067,54.1964,54.3589,23920.0
2015-09-15 12:20:00,56.91,56.91,56.85,56.85,6800.0,54.3972,54.3972,54.3398,54.3398,6800.0
2015-09-15 12:30:00,56.85,56.95,56.84,56.88,7800.0,54.3398,54.4354,54.3302,54.3685,7800.0
2015-09-15 12:40:00,56.94,57.02,56.94,57.02,1600.0,54.4258,54.5023,54.4258,54.5023,1600.0
2015-09-15 12:50:00,57.0,57.07,56.99,57.02,4950.0,54.4832,54.5501,54.4736,54.5023,4950.0
2015-09-15 13:00:00,57.01,57.12,56.98,57.11,12818.0,54.4927,54.5979,54.4641,54.5883,12818.0
2015-09-15 13:10:00,57.09,57.22,57.07,57.18,5244.0,54.5692,54.6935,54.5501,54.6552,5244.0
2015-09-15 13:20:00,57.19,57.26,57.16,57.26,6400.0,54.6648,54.7317,54.6361,54.7317,6400.0
2015-09-15 13:30:00,57.26,57.32,57.22,57.24,6700.0,54.7317,54.789,54.6935,54.7126,6700.0
2015-09-15 13:40:00,57.27,57.35,57.2,57.2,10300.0,54.7413,54.8177,54.6743,54.6743,10300.0
2015-09-15 13:50:00,57.2,57.24,57.12,57.15,8900.0,54.6743,54.7126,54.5979,54.6266,8900.0
2015-09-15 14:00:00,57.13,57.26,57.13,57.23,11000.0,54.6074,54.7317,54.6074,54.703,11000.0
2015-09-15 14:10:00,57.22,57.27,57.18,57.21,14722.0,54.6935,54.7413,54.6552,54.6839,14722.0
2015-09-15 14:20:00,57.2,57.29,57.18,57.29,6600.0,54.6743,54.7604,54.6552,54.7604,6600.0
2015-09-15 14:30:00,57.29,57.34,57.23,57.29,30240.0,54.7604,54.8082,54.703,54.7604,30240.0
2015-09-15 14:40:00,57.24,57.29,57.23,57.24,13550.0,54.7126,54.7604,54.703,54.7126,13550.0
2015-09-15 14:50:00,57.25,57.32,57.23,57.31,6800.0,54.7221,54.789,54.703,54.7795,6800.0
2015-09-15 15:00:00,57.32,57.4,57.31,57.38,9078.0,54.789,54.8655,54.7795,54.8464,9078.0
2015-09-15 15:10:00,57.4,57.47,57.37,57.38,7002.0,54.8655,54.9324,54.8368,54.8464,7002.0
2015-09-15 15:20:00,57.38,57.39,57.27,57.31,25300.0,54.8464,54.856,54.7413,54.7795,25300.0
2015-09-15 15:30:00,57.31,57.34,57.18,57.18,23612.0,54.7795,54.8082,54.6552,54.6552,23612.0
2015-09-15 15:40:00,57.15,57.24,57.14,57.15,21092.0,54.6266,54.7126,54.617,54.6266,21092.0
2015-09-15 15:50:00,57.18,57.28,57.17,57.21,80272.0,54.6552,54.7508,54.6457,54.6839,80272.0
2015-09-16 09:30:00,57.19,57.22,57.02,57.09,22076.0,54.6648,54.6935,54.5023,54.5692,22076.0
2015-09-16 09:40:00,57.06,57.06,56.72,57.01,12800.0,54.5405,54.5405,54.2155,54.4927,12800.0
2015-09-16 09:50:00,56.95,57.15,56.9,57.12,23446.0,54.4354,54.6266,54.3876,54.5979,23446.0
2015-09-16 10:00:00,57.06,57.16,57.0,57.13,26892.0,54.5405,54.6361,54.4832,54.6074,26892.0
2015-09-16 10:10:00,57.13,57.35,57.08,57.33,10870.0,54.6074,54.8177,54.5596,54.7986,10870.0
2015-09-16 10:20:00,57.3,57.32,57.24,57.32,6692.0,54.7699,54.789,54.7126,54.789,6692.0
2015-09-16 10:30:00,57.27,57.32,57.18,57.3,15600.0,54.7413,54.789,54.6552,54.7699,15600.0
2015-09-16 10:40:00,57.35,57.35,57.18,57.19,7260.0,54.8177,54.8177,54.6552,54.6648,7260.0
2015-09-16 10:50:00,57.12,57.13,57.03,57.06,7210.0,54.5979,54.6074,54.5119,54.5405,7210.0
2015-09-16 11:00:00,57.03,57.25,57.03,57.24,10756.0,54.5119,54.7221,54.5119,54.7126,10756.0
2015-09-16 11:10:00,57.32,57.4,57.3,57.36,8498.0,54.789,54.8655,54.7699,54.8273,8498.0
2015-09-16 11:20:00,57.34,57.39,57.29,57.35,13600.0,54.8082,54.856,54.7604,54.8177,13600.0
2015-09-16 11:30:00,57.33,57.33,57.22,57.27,6600.0,54.7986,54.7986,54.6935,54.7413,6600.0
2015-09-16 11:40:00,57.26,57.26,57.17,57.17,5600.0,54.7317,54.7317,54.6457,54.6457,5600.0
2015-09-16 11:50:00,57.18,57.21,57.15,57.21,5400.0,54.6552,54.6839,54.6266,54.6839,5400.0
2015-09-16 12:00:00,57.21,57.27,57.16,57.16,3656.0,54.6839,54.7413,54.6361,54.6361,3656.0
2015-09-16 12:10:00,57.13,57.26,57.13,57.26,10600.0,54.6074,54.7317,54.6074,54.7317,10600.0
2015-09-16 12:20:00,57.27,57.3,57.24,57.27,5430.0,54.7413,54.7699,54.7126,54.7413,5430.0
2015-09-16 12:30:00,57.27,57.37,57.24,57.26,8200.0,54.7413,54.8368,54.7126,54.7317,8200.0
2015-09-16 12:40:00,57.26,57.29,57.24,57.27,5600.0,54.7317,54.7604,54.7126,54.7413,5600.0
2015-09-16 12:50:00,57.22,57.26,57.2,57.22,5600.0,54.6935,54.7317,54.6743,54.6935,5600.0
2015-09-16 13:00:00,57.23,57.28,57.13,57.22,10400.0,54.703,54.7508,54.6074,54.6935,10400.0
2015-09-16 13:10:00,57.22,57.32,57.21,57.32,4600.0,54.6935,54.789,54.6839,54.789,4600.0
2015-09-16 13:20:00,57.3,57.32,57.21,57.21,8200.0,54.7699,54.789,54.6839,54.6839,8200.0
2015-09-16 13:30:00,57.24,57.3,57.22,57.26,7000.0,54.7126,54.7699,54.6935,54.7317,7000.0
2015-09-16 13:40:00,57.29,57.3,57.26,57.3,5400.0,54.7604,54.7699,54.7317,54.7699,5400.0
2015-09-16 13:50:00,57.29,57.38,57.27,57.31,8200.0,54.7604,54.8464,54.7413,54.7795,8200.0
2015-09-16 14:00:00,57.31,57.31,57.2,57.22,6400.0,54.7795,54.7795,54.6743,54.6935,6400.0
2015-09-16 14:10:00,57.18,57.2,57.1,57.13,16838.0,54.6552,54.6743,54.5788,54.6074,16838.0
2015-09-16 14:20:00,57.13,57.19,57.09,57.13,17098.0,54.6074,54.6648,54.5692,54.6074,17098.0
2015-09-16 14:30:00,57.11,57.13,57.02,57.02,13400.0,54.5883,54.6074,54.5023,54.5023,13400.0
2015-09-16 14:40:00,57.0,57.16,57.0,57.12,15302.0,54.4832,54.6361,54.4832,54.5979,15302.0
2015-09-16 14:50:00,57.13,57.19,57.05,57.19,19988.0,54.6074,54.6648,54.531,54.6648,19988.0
2015-09-16 15:00:00,57.2,57.38,57.17,57.34,42058.0,54.6743,54.8464,54.6457,54.8082,42058.0
2015-09-16 15:10:00,57.35,57.38,57.3,57.3,38504.0,54.8177,54.8464,54.7699,54.7699,38504.0
2015-09-16 15:20:00,57.33,57.42,57.32,57.35,49200.0,54.7986,54.8846,54.789,54.8177,49200.0
2015-09-16 15:30:00,57.35,57.37,57.23,57.26,27090.0,54.8177,54.8368,54.703,54.7317,27090.0
2015-09-16 15:40:00,57.25,57.27,57.21,57.24,68208.0,54.7221,54.7413,54.6839,54.7126,68208.0
2015-09-16 15:50:00,57.23,57.37,57.23,57.26,65012.0,54.703,54.8368,54.703,54.7317,65012.0
2015-09-17 09:30:00,57.38,57.69,57.17,57.54,12080.0,54.8464,55.1427,54.6457,54.9993,12080.0
2015-09-17 09:40:00,57.69,57.69,57.43,57.49,13440.0,55.1427,55.1427,54.8942,54.9515,13440.0
2015-09-17 09:50:00,57.43,57.69,57.43,57.69,8202.0,54.8942,55.1427,54.8942,55.1427,8202.0
2015-09-17 10:00:00,57.69,57.85,57.69,57.81,5640.0,55.1427,55.2956,55.1427,55.2574,5640.0
2015-09-17 10:10:00,57.77,57.81,57.65,57.66,94180.0,55.2192,55.2574,55.1045,55.114,94180.0
2015-09-17 10:20:00,57.63,57.63,57.54,57.54,10400.0,55.0854,55.0854,54.9993,54.9993,10400.0
2015-09-17 10:30:00,57.57,57.63,57.52,57.6,24704.0,55.028,55.0854,54.9802,55.0567,24704.0
2015-09-17 10:40:00,57.57,57.76,57.57,57.7,3800.0,55.028,55.2096,55.028,55.1523,3800.0
2015-09-17 10:50:00,57.77,57.87,57.74,57.82,3856.0,55.2192,55.3148,55.1905,55.267,3856.0
2015-09-17 11:00:00,57.84,57.92,57.83,57.88,11094.0,55.2861,55.3626,55.2765,55.3243,11094.0
2015-09-17 11:10:00,57.88,57.89,57.82,57.85,6862.0,55.3243,55.3339,55.267,55.2956,6862.0
2015-09-17 11:20:00,57.87,57.9,57.84,57.84,5998.0,55.3148,55.3434,55.2861,55.2861,5998.0
2015-09-17 11:30:00,57.81,57.85,57.79,57.82,5200.0,55.2574,55.2956,55.2383,55.267,5200.0
2015-09-17 11:40:00,57.83,57.85,57.73,57.73,3600.0,55.2765,55.2956,55.1809,55.1809,3600.0
2015-09-17 11:50:00,57.74,57.76,57.69,57.69,1400.0,55.1905,55.2096,55.1427,55.1427,1400.0
2015-09-17 12:00:00,57.72,57.72,57.64,57.68,2860.0,55.1714,55.1714,55.0949,55.1332,2860.0
2015-09-17 12:10:00,57.67,57.71,57.63,57.71,4000.0,55.1236,55.1618,55.0854,55.1618,4000.0
2015-09-17 12:20:00,57.7,57.73,57.62,57.68,6624.0,55.1523,55.1809,55.0758,55.1332,6624.0
2015-09-17 12:30:00,57.68,57.7,57.64,57.65,13428.0,55.1332,55.1523,55.0949,55.1045,13428.0
2015-09-17 12:40:00,57.61,57.68,57.61,57.67,10320.0,55.0662,55.1332,55.0662,55.1236,10320.0
2015-09-17 12:50:00,57.68,57.76,57.68,57.76,6800.0,55.1332,55.2096,55.1332,55.2096,6800.0
2015-09-17 13:00:00,57.73,57.76,57.68,57.68,15964.0,55.1809,55.2096,55.1332,55.1332,15964.0
2015-09-17 13:10:00,57.72,57.77,57.71,57.77,3850.0,55.1714,55.2192,55.1618,55.2192,3850.0
2015-09-17 13:20:00,57.8,57.82,57.75,57.75,11600.0,55.2479,55.267,55.2001,55.2001,11600.0
2015-09-17 13:30:00,57.75,57.76,57.72,57.72,4400.0,55.2001,55.2096,55.1714,55.1714,4400.0
2015-09-17 13:40:00,57.72,57.72,57.63,57.64,6756.0,55.1714,55.1714,55.0854,55.0949,6756.0
2015-09-17 13:50:00,57.63,57.75,57.52,57.52,5368.0,55.0854,55.2001,54.9802,54.9802,5368.0
2015-09-17 14:00:00,57.57,57.83,57.33,57.58,37098.0,55.028,55.2765,54.7986,55.0376,37098.0
2015-09-17 14:10:00,57.56,57.77,57.56,57.69,21112.0,55.0185,55.2192,55.0185,55.1427,21112.0
2015-09-17 14:20:00,57.62,57.62,57.4,57.4,20622.0,55.0758,55.0758,54.8655,54.8655,20622.0
2015-09-17 14:30:00,57.45,57.64,57.43,57.63,26576.0,54.9133,55.0949,54.8942,55.0854,26576.0
2015-09-17 14:40:00,57.63,57.93,57.63,57.92,67036.0,55.0854,55.3721,55.0854,55.3626,67036.0
2015-09-17 14:50:00,57.92,57.92,57.7,57.75,41108.0,55.3626,55.3626,55.1523,55.2001,41108.0
2015-09-17 15:00:00,57.77,57.79,57.54,57.54,25352.0,55.2192,55.2383,54.9993,54.9993,25352.0
2015-09-17 15:10:00,57.54,57.59,57.35,57.43,21624.0,54.9993,55.0471,54.8177,54.8942,21624.0
2015-09-17 15:20:00,57.4,57.47,57.16,57.43,18844.0,54.8655,54.9324,54.6361,54.8942,18844.0
2015-09-17 15:30:00,57.38,57.56,57.32,57.42,15448.0,54.8464,55.0185,54.789,54.8846,15448.0
2015-09-17 15:40:00,57.38,57.45,57.35,57.38,13484.0,54.8464,54.9133,54.8177,54.8464,13484.0
2015-09-17 15:50:00,57.4,57.4,57.2,57.32,37732.0,54.8655,54.8655,54.6743,54.789,37732.0
2015-09-18 09:30:00,56.69,57.19,56.65,57.08,130748.0,54.1869,54.6648,54.1486,54.5596,130748.0
2015-09-18 09:40:00,57.07,57.17,56.99,57.04,11332.0,54.5501,54.6457,54.4736,54.5214,11332.0
2015-09-18 09:50:00,57.09,57.32,57.09,57.32,4290.0,54.5692,54.789,54.5692,54.789,4290.0
2015-09-18 10:00:00,57.37,57.37,57.06,57.19,10806.0,54.8368,54.8368,54.5405,54.6648,10806.0
2015-09-18 10:10:00,57.2,57.23,56.9,56.96,19916.0,54.6743,54.703,54.3876,54.4449,19916.0
2015-09-18 10:20:00,56.93,57.16,56.93,57.06,10636.0,54.4163,54.6361,54.4163,54.5405,10636.0
2015-09-18 10:30:00,57.08,57.1,56.85,56.89,52132.0,54.5596,54.5788,54.3398,54.378,52132.0
2015-09-18 10:40:00,56.91,56.94,56.84,56.84,9200.0,54.3972,54.4258,54.3302,54.3302,9200.0
2015-09-18 10:50:00,56.88,57.18,56.85,57.02,16474.0,54.3685,54.6552,54.3398,54.5023,16474.0
2015-09-18 11:00:00,57.07,57.1,57.02,57.02,8540.0,54.5501,54.5788,54.5023,54.5023,8540.0
2015-09-18 11:10:00,57.02,57.1,57.02,57.1,12400.0,54.5023,54.5788,54.5023,54.5788,12400.0
2015-09-18 11:20:00,57.1,57.1,56.98,56.98,9862.0,54.5788,54.5788,54.4641,54.4641,9862.0
2015-09-18 11:30:00,56.97,57.07,56.97,57.06,6600.0,54.4545,54.5501,54.4545,54.5405,6600.0
2015-09-18 11:40:00,57.07,57.1,56.97,57.01,31800.0,54.5501,54.5788,54.4545,54.4927,31800.0
2015-09-18 11:50:00,57.01,57.02,56.94,56.95,4800.0,54.4927,54.5023,54.4258,54.4354,4800.0
2015-09-18 12:00:00,56.95,57.02,56.94,56.98,6200.0,54.4354,54.5023,54.4258,54.4641,6200.0
2015-09-18 12:10:00,56.96,56.96,56.85,56.86,10872.0,54.4449,54.4449,54.3398,54.3494,10872.0
2015-09-18 12:20:00,56.87,56.95,56.81,56.92,22730.0,54.3589,54.4354,54.3016,54.4067,22730.0
2015-09-18 12:30:00,56.96,57.01,56.95,56.97,13240.0,54.4449,54.4927,54.4354,54.4545,13240.0
2015-09-18 12:40:00,56.97,57.01,56.93,56.98,5268.0,54.4545,54.4927,54.4163,54.4641,5268.0
2015-09-18 12:50:00,56.99,57.08,56.97,57.06,17850.0,54.4736,54.5596,54.4545,54.5405,17850.0
2015-09-18 13:00:00,57.04,57.11,57.0,57.02,25148.0,54.5214,54.5883,54.4832,54.5023,25148.0
2015-09-18 13:10:00,57.04,57.1,57.02,57.1,6400.0,54.5214,54.5788,54.5023,54.5788,6400.0
2015-09-18 13:20:00,57.1,57.1,56.95,57.1,13648.0,54.5788,54.5788,54.4354,54.5788,13648.0
2015-09-18 13:30:00,57.07,57.1,57.02,57.06,12598.0,54.5501,54.5788,54.5023,54.5405,12598.0
2015-09-18 13:40:00,57.07,57.15,57.07,57.1,4000.0,54.5501,54.6266,54.5501,54.5788,4000.0
2015-09-18 13:50:00,57.09,57.12,56.99,57.05,9994.0,54.5692,54.5979,54.4736,54.531,9994.0
2015-09-18 14:00:00,57.01,57.1,57.01,57.1,5800.0,54.4927,54.5788,54.4927,54.5788,5800.0
2015-09-18 14:10:00,57.09,57.16,57.04,57.13,5000.0,54.5692,54.6361,54.5214,54.6074,5000.0
2015-09-18 14:20:00,57.11,57.2,57.07,57.19,15600.0,54.5883,54.6743,54.5501,54.6648,15600.0
2015-09-18 14:30:00,57.18,57.19,57.14,57.19,10818.0,54.6552,54.6648,54.617,54.6648,10818.0
2015-09-18 14:40:00,57.2,57.27,57.18,57.2,6452.0,54.6743,54.7413,54.6552,54.6743,6452.0
2015-09-18 14:50:00,57.18,57.26,57.09,57.24,11886.0,54.6552,54.7317,54.5692,54.7126,11886.0
2015-09-18 15:00:00,57.22,57.26,57.13,57.13,10930.0,54.6935,54.7317,54.6074,54.6074,10930.0
2015-09-18 15:10:00,57.15,57.22,57.1,57.11,13342.0,54.6266,54.6935,54.5788,54.5883,13342.0
2015-09-18 15:20:00,57.13,57.13,57.05,57.06,10620.0,54.6074,54.6074,54.531,54.5405,10620.0
2015-09-18 15:30:00,57.08,57.1,57.03,57.06,11376.0,54.5596,54.5788,54.5119,54.5405,11376.0
2015-09-18 15:40:00,57.02,57.04,56.82,56.83,34494.0,54.5023,54.5214,54.3111,54.3207,34494.0
2015-09-18 15:50:00,56.81,56.91,56.77,56.87,148138.0,54.3016,54.3972,54.2633,54.3589,148138.0
2015-09-21 09:30:00,57.4,57.68,57.3,57.56,22848.0,54.8655,55.1332,54.7699,55.0185,22848.0
2015-09-21 09:40:00,57.53,58.12,57.51,58.09,29202.0,54.9898,55.5537,54.9707,55.525,29202.0
2015-09-21 09:50:00,58.05,58.27,58.04,58.06,28480.0,55.4868,55.6971,55.4773,55.4964,28480.0
2015-09-21 10:00:00,58.07,58.12,58.01,58.07,53498.0,55.5059,55.5537,55.4486,55.5059,53498.0
2015-09-21 10:10:00,58.05,58.09,57.92,58.02,38026.0,55.4868,55.525,55.3626,55.4581,38026.0
2015-09-21 10:20:00,58.06,58.13,58.03,58.1,22416.0,55.4964,55.5633,55.4677,55.5346,22416.0
2015-09-21 10:30:00,58.09,58.32,58.09,58.24,116544.0,55.525,55.7449,55.525,55.6684,116544.0
2015-09-21 10:40:00,58.27,58.37,58.24,58.24,17466.0,55.6971,55.7927,55.6684,55.6684,17466.0
2015-09-21 10:50:00,58.23,58.27,58.09,58.09,12780.0,55.6589,55.6971,55.525,55.525,12780.0
2015-09-21 11:00:00,58.1,58.2,58.06,58.09,18802.0,55.5346,55.6302,55.4964,55.525,18802.0
2015-09-21 11:10:00,58.16,58.18,58.1,58.16,27944.0,55.592,55.6111,55.5346,55.592,27944.0
2015-09-21 11:20:00,58.16,58.18,58.1,58.15,20130.0,55.592,55.6111,55.5346,55.5824,20130.0
2015-09-21 11:30:00,58.15,58.18,58.04,58.08,12888.0,55.5824,55.6111,55.4773,55.5155,12888.0
2015-09-21 11:40:00,58.08,58.13,58.04,58.09,7830.0,55.5155,55.5633,55.4773,55.525,7830.0
2015-09-21 11:50:00,58.12,58.15,58.06,58.1,27130.0,55.5537,55.5824,55.4964,55.5346,27130.0
2015-09-21 12:00:00,58.08,58.08,57.8,57.93,28900.0,55.5155,55.5155,55.2479,55.3721,28900.0
2015-09-21 12:10:00,57.94,57.97,57.88,57.88,22400.0,55.3817,55.4103,55.3243,55.3243,22400.0
2015-09-21 12:20:00,57.85,57.99,57.85,57.99,2800.0,55.2956,55.4295,55.2956,55.4295,2800.0
2015-09-21 12:30:00,57.97,57.97,57.8,57.83,2000.0,55.4103,55.4103,55.2479,55.2765,2000.0
2015-09-21 12:40:00,57.88,57.91,57.85,57.87,3224.0,55.3243,55.353,55.2956,55.3148,3224.0
2015-09-21 12:50:00,57.82,57.87,57.78,57.81,35412.0,55.267,55.3148,55.2287,55.2574,35412.0
2015-09-21 13:00:00,57.82,57.93,57.82,57.92,7000.0,55.267,55.3721,55.267,55.3626,7000.0
2015-09-21 13:10:00,57.91,58.06,57.88,58.06,9236.0,55.353,55.4964,55.3243,55.4964,9236.0
2015-09-21 13:20:00,58.05,58.1,58.03,58.04,17606.0,55.4868,55.5346,55.4677,55.4773,17606.0
2015-09-21 13:30:00,58.05,58.1,57.93,58.1,9170.0,55.4868,55.5346,55.3721,55.5346,9170.0
2015-09-21 13:40:00,58.1,58.13,58.04,58.04,9260.0,55.5346,55.5633,55.4773,55.4773,9260.0
2015-09-21 13:50:00,58.02,58.02,57.92,58.0,11000.0,55.4581,55.4581,55.3626,55.439,11000.0
2015-09-21 14:00:00,58.03,58.04,57.93,57.94,4800.0,55.4677,55.4773,55.3721,55.3817,4800.0
2015-09-21 14:10:00,57.94,57.97,57.85,57.93,12406.0,55.3817,55.4103,55.2956,55.3721,12406.0
2015-09-21 14:20:00,57.97,58.08,57.97,58.04,8566.0,55.4103,55.5155,55.4103,55.4773,8566.0
2015-09-21 14:30:00,58.02,58.12,57.99,58.1,4418.0,55.4581,55.5537,55.4295,55.5346,4418.0
2015-09-21 14:40:00,58.12,58.24,58.11,58.24,12600.0,55.5537,55.6684,55.5442,55.6684,12600.0
2015-09-21 14:50:00,58.26,58.35,58.26,58.3,10608.0,55.6875,55.7736,55.6875,55.7258,10608.0
2015-09-21 15:00:00,58.34,58.35,58.24,58.24,20324.0,55.764,55.7736,55.6684,55.6684,20324.0
2015-09-21 15:10:00,58.2,58.2,58.12,58.12,18712.0,55.6302,55.6302,55.5537,55.5537,18712.0
2015-09-21 15:20:00,58.12,58.14,58.09,58.14,25212.0,55.5537,55.5728,55.525,55.5728,25212.0
2015-09-21 15:30:00,58.15,58.16,57.95,58.02,25156.0,55.5824,55.592,55.3912,55.4581,25156.0
2015-09-21 15:40:00,58.02,58.09,58.0,58.03,27440.0,55.4581,55.525,55.439,55.4677,27440.0
2015-09-21 15:50:00,58.05,58.13,58.01,58.1,78244.0,55.4868,55.5633,55.4486,55.5346,78244.0
2015-09-22 09:30:00,57.49,57.74,57.26,57.63,65030.0,54.9515,55.1905,54.7317,55.0854,65030.0
2015-09-22 09:40:00,57.67,57.85,57.65,57.82,52860.0,55.1236,55.2956,55.1045,55.267,52860.0
2015-09-22 09:50:00,57.82,57.99,57.62,57.86,33700.0,55.267,55.4295,55.0758,55.3052,33700.0
2015-09-22 10:00:00,57.88,58.05,57.83,57.93,37400.0,55.3243,55.4868,55.2765,55.3721,37400.0
2015-09-22 10:10:00,57.94,58.0,57.83,57.83,33932.0,55.3817,55.439,55.2765,55.2765,33932.0
2015-09-22 10:20:00,57.85,57.95,57.79,57.87,33462.0,55.2956,55.3912,55.2383,55.3148,33462.0
2015-09-22 10:30:00,57.88,57.92,57.66,57.69,56372.0,55.3243,55.3626,55.114,55.1427,56372.0
2015-09-22 10:40:00,57.72,57.72,57.52,57.53,14658.0,55.1714,55.1714,54.9802,54.9898,14658.0
2015-09-22 10:50:00,57.58,57.77,57.58,57.72,20260.0,55.0376,55.2192,55.0376,55.1714,20260.0
2015-09-22 11:00:00,57.72,57.8,57.63,57.63,25092.0,55.1714,55.2479,55.0854,55.0854,25092.0
2015-09-22 11:10:00,57.58,57.64,57.55,57.57,14180.0,55.0376,55.0949,55.0089,55.028,14180.0
2015-09-22 11:20:00,57.55,57.59,57.52,57.56,24298.0,55.0089,55.0471,54.9802,55.0185,24298.0
2015-09-22 11:30:00,57.51,57.6,57.49,57.51,11572.0,54.9707,55.0567,54.9515,54.9707,11572.0
2015-09-22 11:40:00,57.52,57.57,57.48,57.56,14000.0,54.9802,55.028,54.942,55.0185,14000.0
2015-09-22 11:50:00,57.59,57.63,57.53,57.53,7932.0,55.0471,55.0854,54.9898,54.9898,7932.0
2015-09-22 12:00:00,57.52,57.72,57.49,57.7,16638.0,54.9802,55.1714,54.9515,55.1523,16638.0
2015-09-22 12:10:00,57.68,57.71,57.59,57.7,18508.0,55.1332,55.1618,55.0471,55.1523,18508.0
2015-09-22 12:20:00,57.71,57.79,57.69,57.77,14966.0,55.1618,55.2383,55.1427,55.2192,14966.0
2015-09-22 12:30:00,57.8,57.82,57.74,57.8,15802.0,55.2479,55.267,55.1905,55.2479,15802.0
2015-09-22 12:40:00,57.8,57.85,57.74,57.76,6800.0,55.2479,55.2956,55.1905,55.2096,6800.0
2015-09-22 12:50:00,57.76,57.8,57.72,57.8,29662.0,55.2096,55.2479,55.1714,55.2479,29662.0
2015-09-22 13:00:00,57.77,57.83,57.66,57.66,19354.0,55.2192,55.2765,55.114,55.114,19354.0
2015-09-22 13:10:00,57.73,57.78,57.69,57.77,5400.0,55.1809,55.2287,55.1427,55.2192,5400.0
2015-09-22 13:20:00,57.74,57.79,57.55,57.55,8600.0,55.1905,55.2383,55.0089,55.0089,8600.0
2015-09-22 13:30:00,57.58,57.74,57.57,57.69,10600.0,55.0376,55.1905,55.028,55.1427,10600.0
2015-09-22 13:40:00,57.7,57.82,57.69,57.73,16400.0,55.1523,55.267,55.1427,55.1809,16400.0
2015-09-22 13:50:00,57.73,57.79,57.68,57.79,22300.0,55.1809,55.2383,55.1332,55.2383,22300.0
2015-09-22 14:00:00,57.77,57.79,57.73,57.73,38280.0,55.2192,55.2383,55.1809,55.1809,38280.0
2015-09-22 14:10:00,57.75,57.85,57.73,57.74,21044.0,55.2001,55.2956,55.1809,55.1905,21044.0
2015-09-22 14:20:00,57.77,57.82,57.73,57.82,10292.0,55.2192,55.267,55.1809,55.267,10292.0
2015-09-22 14:30:00,57.81,57.95,57.78,57.95,22016.0,55.2574,55.3912,55.2287,55.3912,22016.0
2015-09-22 14:40:00,57.95,57.96,57.77,57.77,21278.0,55.3912,55.4008,55.2192,55.2192,21278.0
2015-09-22 14:50:00,57.78,57.88,57.74,57.88,6202.0,55.2287,55.3243,55.1905,55.3243,6202.0
2015-09-22 15:00:00,57.88,57.88,57.77,57.81,23202.0,55.3243,55.3243,55.2192,55.2574,23202.0
2015-09-22 15:10:00,57.81,57.84,57.77,57.8,16234.0,55.2574,55.2861,55.2192,55.2479,16234.0
2015-09-22 15:20:00,57.78,57.92,57.78,57.9,15940.0,55.2287,55.3626,55.2287,55.3434,15940.0
2015-09-22 15:30:00,57.91,58.05,57.91,57.92,28806.0,55.353,55.4868,55.353,55.3626,28806.0
2015-09-22 15:40:00,57.96,58.01,57.91,57.98,46098.0,55.4008,55.4486,55.353,55.4199,46098.0
2015-09-22 15:50:00,57.98,58.1,57.96,58.06,79878.0,55.4199,55.5346,55.4008,55.4964,79878.0
2015-09-23 09:30:00,58.27,58.38,58.06,58.15,11722.0,55.6971,55.8022,55.4964,55.5824,11722.0
2015-09-23 09:40:00,58.12,58.13,57.96,58.08,7600.0,55.5537,55.5633,55.4008,55.5155,7600.0
2015-09-23 09:50:00,58.1,58.38,58.1,58.38,13190.0,55.5346,55.8022,55.5346,55.8022,13190.0
2015-09-23 10:00:00,58.32,58.45,58.31,58.43,14574.0,55.7449,55.8692,55.7353,55.85,14574.0
2015-09-23 10:10:00,58.38,58.48,58.35,58.48,23560.0,55.8022,55.8978,55.7736,55.8978,23560.0
2015-09-23 10:20:00,58.48,58.67,58.4,58.66,20670.0,55.8978,56.0794,55.8214,56.0699,20670.0
2015-09-23 10:30:00,58.64,58.7,58.52,58.6,16216.0,56.0508,56.1081,55.9361,56.0125,16216.0
2015-09-23 10:40:00,58.58,58.7,58.58,58.7,4000.0,55.9934,56.1081,55.9934,56.1081,4000.0
2015-09-23 10:50:00,58.73,58.77,58.7,58.74,12400.0,56.1368,56.175,56.1081,56.1463,12400.0
2015-09-23 11:00:00,58.74,58.8,58.72,58.8,9800.0,56.1463,56.2037,56.1272,56.2037,9800.0
2015-09-23 11:10:00,58.8,58.81,58.52,58.55,13392.0,56.2037,56.2133,55.9361,55.9647,13392.0
2015-09-23 11:20:00,58.56,58.56,58.49,58.52,19392.0,55.9743,55.9743,55.9074,55.9361,19392.0
2015-09-23 11:30:00,58.52,58.55,58.46,58.55,9200.0,55.9361,55.9647,55.8787,55.9647,9200.0
2015-09-23 11:40:00,58.52,58.52,58.31,58.38,22300.0,55.9361,55.9361,55.7353,55.8022,22300.0
2015-09-23 11:50:00,58.36,58.43,58.32,58.43,8630.0,55.7831,55.85,55.7449,55.85,8630.0
2015-09-23 12:00:00,58.43,58.43,58.2,58.26,13594.0,55.85,55.85,55.6302,55.6875,13594.0
2015-09-23 12:10:00,58.25,58.35,58.25,58.27,7148.0,55.678,55.7736,55.678,55.6971,7148.0
2015-09-23 12:20:00,58.31,58.34,58.26,58.34,2700.0,55.7353,55.764,55.6875,55.764,2700.0
2015-09-23 12:30:00,58.38,58.48,58.35,58.43,5760.0,55.8022,55.8978,55.7736,55.85,5760.0
2015-09-23 12:40:00,58.51,58.54,58.47,58.49,13410.0,55.9265,55.9552,55.8883,55.9074,13410.0
2015-09-23 12:50:00,58.5,58.65,58.5,58.6,8260.0,55.9169,56.0603,55.9169,56.0125,8260.0
2015-09-23 13:00:00,58.63,58.74,58.6,58.74,12798.0,56.0412,56.1463,56.0125,56.1463,12798.0
2015-09-23 13:10:00,58.71,58.76,58.66,58.76,10000.0,56.1177,56.1655,56.0699,56.1655,10000.0
2015-09-23 13:20:00,58.73,58.74,58.58,58.58,13610.0,56.1368,56.1463,55.9934,55.9934,13610.0
2015-09-23 13:30:00,58.55,58.66,58.55,58.66,4370.0,55.9647,56.0699,55.9647,56.0699,4370.0
2015-09-23 13:40:00,58.69,58.87,58.69,58.81,11000.0,56.0986,56.2706,56.0986,56.2133,11000.0
2015-09-23 13:50:00,58.84,58.84,58.74,58.84,12286.0,56.2419,56.2419,56.1463,56.2419,12286.0
2015-09-23 14:00:00,58.85,59.02,58.85,58.92,12604.0,56.2515,56.414,56.2515,56.3184,12604.0
2015-09-23 14:10:00,58.91,58.91,58.8,58.82,9998.0,56.3088,56.3088,56.2037,56.2228,9998.0
2015-09-23 14:20:00,58.81,58.85,58.74,58.79,12200.0,56.2133,56.2515,56.1463,56.1941,12200.0
2015-09-23 14:30:00,58.82,58.9,58.72,58.77,16120.0,56.2228,56.2993,56.1272,56.175,16120.0
2015-09-23 14:40:00,58.73,58.73,58.65,58.66,11032.0,56.1368,56.1368,56.0603,56.0699,11032.0
2015-09-23 14:50:00,58.64,58.65,58.57,58.63,19332.0,56.0508,56.0603,55.9839,56.0412,19332.0
2015-09-23 15:00:00,58.63,58.65,58.56,58.63,13548.0,56.0412,56.0603,55.9743,56.0412,13548.0
2015-09-23 15:10:00,58.65,58.65,58.55,58.62,12618.0,56.0603,56.0603,55.9647,56.0316,12618.0
2015-09-23 15:20:00,58.6,58.66,58.57,58.63,13400.0,56.0125,56.0699,55.9839,56.0412,13400.0
2015-09-23 15:30:00,58.65,58.66,58.59,58.62,25990.0,56.0603,56.0699,56.003,56.0316,25990.0
2015-09-23 15:40:00,58.62,58.69,58.62,58.66,27678.0,56.0316,56.0986,56.0316,56.0699,27678.0
2015-09-23 15:50:00,58.69,58.73,58.59,58.64,72772.0,56.0986,56.1368,56.003,56.0508,72772.0
2015-09-24 09:30:00,58.03,58.35,57.82,57.95,39322.0,55.4677,55.7736,55.267,55.3912,39322.0
2015-09-24 09:40:00,57.86,57.94,57.52,57.55,27748.0,55.3052,55.3817,54.9802,55.0089,27748.0
2015-09-24 09:50:00,57.51,57.67,57.51,57.61,12200.0,54.9707,55.1236,54.9707,55.0662,12200.0
2015-09-24 10:00:00,57.61,57.83,57.61,57.7,53892.0,55.0662,55.2765,55.0662,55.1523,53892.0
2015-09-24 10:10:00,57.7,57.76,57.6,57.71,14694.0,55.1523,55.2096,55.0567,55.1618,14694.0
2015-09-24 10:20:00,57.7,57.7,57.51,57.59,10304.0,55.1523,55.1523,54.9707,55.0471,10304.0
2015-09-24 10:30:00,57.58,57.65,57.51,57.63,14600.0,55.0376,55.1045,54.9707,55.0854,14600.0
2015-09-24 10:40:00,57.6,57.6,57.39,57.4,25036.0,55.0567,55.0567,54.856,54.8655,25036.0
2015-09-24 10:50:00,57.39,57.41,57.3,57.4,16000.0,54.856,54.8751,54.7699,54.8655,16000.0
2015-09-24 11:00:00,57.41,57.41,57.29,57.33,9284.0,54.8751,54.8751,54.7604,54.7986,9284.0
2015-09-24 11:10:00,57.32,57.35,57.25,57.33,15962.0,54.789,54.8177,54.7221,54.7986,15962.0
2015-09-24 11:20:00,57.38,57.43,57.35,57.35,8300.0,54.8464,54.8942,54.8177,54.8177,8300.0
2015-09-24 11:30:00,57.35,57.44,57.34,57.42,9400.0,54.8177,54.9037,54.8082,54.8846,9400.0
2015-09-24 11:40:00,57.46,57.47,57.38,57.42,4100.0,54.9229,54.9324,54.8464,54.8846,4100.0
2015-09-24 11:50:00,57.44,57.48,57.4,57.45,8560.0,54.9037,54.942,54.8655,54.9133,8560.0
2015-09-24 12:00:00,57.48,57.56,57.43,57.45,9700.0,54.942,55.0185,54.8942,54.9133,9700.0
2015-09-24 12:10:00,57.47,57.52,57.43,57.47,5664.0,54.9324,54.9802,54.8942,54.9324,5664.0
2015-09-24 12:20:00,57.46,57.57,57.46,57.52,7240.0,54.9229,55.028,54.9229,54.9802,7240.0
2015-09-24 12:30:00,57.52,57.69,57.52,57.64,9200.0,54.9802,55.1427,54.9802,55.0949,9200.0
2015-09-24 12:40:00,57.63,57.65,57.54,57.54,10916.0,55.0854,55.1045,54.9993,54.9993,10916.0
2015-09-24 12:50:00,57.56,57.56,57.43,57.43,10158.0,55.0185,55.0185,54.8942,54.8942,10158.0
2015-09-24 13:00:00,57.42,57.46,57.32,57.35,9200.0,54.8846,54.9229,54.789,54.8177,9200.0
2015-09-24 13:10:00,57.46,57.52,57.41,57.43,6408.0,54.9229,54.9802,54.8751,54.8942,6408.0
2015-09-24 13:20:00,57.43,57.48,57.35,57.38,15016.0,54.8942,54.942,54.8177,54.8464,15016.0
2015-09-24 13:30:00,57.41,57.41,57.34,57.35,8242.0,54.8751,54.8751,54.8082,54.8177,8242.0
2015-09-24 13:40:00,57.33,57.42,57.32,57.41,13800.0,54.7986,54.8846,54.789,54.8751,13800.0
2015-09-24 13:50:00,57.42,57.49,57.41,57.41,9940.0,54.8846,54.9515,54.8751,54.8751,9940.0
2015-09-24 14:00:00,57.45,57.45,57.36,57.38,69930.0,54.9133,54.9133,54.8273,54.8464,69930.0
2015-09-24 14:10:00,57.4,57.43,57.38,57.38,33390.0,54.8655,54.8942,54.8464,54.8464,33390.0
2015-09-24 14:20:00,57.38,57.47,57.35,57.45,16420.0,54.8464,54.9324,54.8177,54.9133,16420.0
2015-09-24 14:30:00,57.45,57.48,57.42,57.45,10724.0,54.9133,54.942,54.8846,54.9133,10724.0
2015-09-24 14:40:00,57.46,57.57,57.38,57.55,58330.0,54.9229,55.028,54.8464,55.0089,58330.0
2015-09-24 14:50:00,57.56,57.66,57.53,57.53,27314.0,55.0185,55.114,54.9898,54.9898,27314.0
2015-09-24 15:00:00,57.57,57.65,57.51,57.51,17200.0,55.028,55.1045,54.9707,54.9707,17200.0
2015-09-24 15:10:00,57.49,57.67,57.48,57.64,15714.0,54.9515,55.1236,54.942,55.0949,15714.0
2015-09-24 15:20:00,57.66,57.74,57.63,57.72,16500.0,55.114,55.1905,55.0854,55.1714,16500.0
2015-09-24 15:30:00,57.72,57.76,57.54,57.54,13622.0,55.1714,55.2096,54.9993,54.9993,13622.0
2015-09-24 15:40:00,57.54,57.8,57.54,57.8,37434.0,54.9993,55.2479,54.9993,55.2479,37434.0
2015-09-24 15:50:00,57.77,57.87,57.66,57.74,80814.0,55.2192,55.3148,55.114,55.1905,80814.0
2015-09-25 09:30:00,58.28,58.28,57.88,57.99,26646.0,55.7067,55.7067,55.3243,55.4295,26646.0
2015-09-25 09:40:00,57.98,58.22,57.98,58.22,3420.0,55.4199,55.6493,55.4199,55.6493,3420.0
2015-09-25 09:50:00,58.27,58.27,58.17,58.17,6400.0,55.6971,55.6971,55.6015,55.6015,6400.0
2015-09-25 10:00:00,58.18,58.24,58.01,58.07,18420.0,55.6111,55.6684,55.4486,55.5059,18420.0
2015-09-25 10:10:00,58.12,58.23,58.0,58.19,6060.0,55.5537,55.6589,55.439,55.6206,6060.0
2015-09-25 10:20:00,58.22,58.22,58.02,58.1,3900.0,55.6493,55.6493,55.4581,55.5346,3900.0
2015-09-25 10:30:00,58.2,58.35,58.18,58.35,6568.0,55.6302,55.7736,55.6111,55.7736,6568.0
2015-09-25 10:40:00,58.31,58.49,58.31,58.42,13472.0,55.7353,55.9074,55.7353,55.8405,13472.0
2015-09-25 10:50:00,58.48,58.51,58.43,58.49,5600.0,55.8978,55.9265,55.85,55.9074,5600.0
2015-09-25 11:00:00,58.51,58.54,58.47,58.51,5600.0,55.9265,55.9552,55.8883,55.9265,5600.0
2015-09-25 11:10:00,58.49,58.57,58.49,58.54,4400.0,55.9074,55.9839,55.9074,55.9552,4400.0
2015-09-25 11:20:00,58.49,58.63,58.47,58.6,5200.0,55.9074,56.0412,55.8883,56.0125,5200.0
2015-09-25 11:30:00,58.59,58.59,58.41,58.41,7700.0,56.003,56.003,55.8309,55.8309,7700.0
2015-09-25 11:40:00,58.43,58.49,58.37,58.42,6272.0,55.85,55.9074,55.7927,55.8405,6272.0
2015-09-25 11:50:00,58.43,58.6,58.43,58.6,6956.0,55.85,56.0125,55.85,56.0125,6956.0
2015-09-25 12:00:00,58.57,58.6,58.52,58.52,5118.0,55.9839,56.0125,55.9361,55.9361,5118.0
2015-09-25 12:10:00,58.56,58.62,58.48,58.5,5962.0,55.9743,56.0316,55.8978,55.9169,5962.0
2015-09-25 12:20:00,58.46,58.54,58.46,58.5,4600.0,55.8787,55.9552,55.8787,55.9169,4600.0
2015-09-25 12:30:00,58.51,58.54,58.49,58.49,1600.0,55.9265,55.9552,55.9074,55.9074,1600.0
2015-09-25 12:40:00,58.48,58.56,58.48,58.52,14234.0,55.8978,55.9743,55.8978,55.9361,14234.0
2015-09-25 12:50:00,58.56,58.67,58.56,58.63,3800.0,55.9743,56.0794,55.9743,56.0412,3800.0
2015-09-25 13:00:00,58.65,58.77,58.65,58.77,8400.0,56.0603,56.175,56.0603,56.175,8400.0
2015-09-25 13:10:00,58.79,58.84,58.77,58.81,7038.0,56.1941,56.2419,56.175,56.2133,7038.0
2015-09-25 13:20:00,58.78,58.84,58.73,58.84,12000.0,56.1846,56.2419,56.1368,56.2419,12000.0
2015-09-25 13:30:00,58.85,58.86,58.68,58.74,16458.0,56.2515,56.261,56.089,56.1463,16458.0
2015-09-25 13:40:00,58.73,58.76,58.67,58.72,22350.0,56.1368,56.1655,56.0794,56.1272,22350.0
2015-09-25 13:50:00,58.72,58.77,58.69,58.77,10000.0,56.1272,56.175,56.0986,56.175,10000.0
2015-09-25 14:00:00,58.78,58.83,58.74,58.79,8400.0,56.1846,56.2324,56.1463,56.1941,8400.0
2015-09-25 14:10:00,58.74,58.76,58.58,58.59,10800.0,56.1463,56.1655,55.9934,56.003,10800.0
2015-09-25 14:20:00,58.58,58.58,58.31,58.31,17640.0,55.9934,55.9934,55.7353,55.7353,17640.0
2015-09-25 14:30:00,58.3,58.45,58.26,58.27,20168.0,55.7258,55.8692,55.6875,55.6971,20168.0
2015-09-25 14:40:00,58.27,58.27,57.93,57.93,18850.0,55.6971,55.6971,55.3721,55.3721,18850.0
2015-09-25 14:50:00,57.91,57.93,57.84,57.89,36592.0,55.353,55.3721,55.2861,55.3339,36592.0
2015-09-25 15:00:00,57.89,57.92,57.6,57.6,52986.0,55.3339,55.3626,55.0567,55.0567,52986.0
2015-09-25 15:10:00,57.6,57.67,57.55,57.65,20000.0,55.0567,55.1236,55.0089,55.1045,20000.0
2015-09-25 15:20:00,57.62,57.77,57.6,57.7,28052.0,55.0758,55.2192,55.0567,55.1523,28052.0
2015-09-25 15:30:00,57.68,57.84,57.66,57.76,31790.0,55.1332,55.2861,55.114,55.2096,31790.0
2015-09-25 15:40:00,57.78,58.01,57.76,57.97,32772.0,55.2287,55.4486,55.2096,55.4103,32772.0
2015-09-25 15:50:00,57.96,57.97,57.83,57.85,49736.0,55.4008,55.4103,55.2765,55.2956,49736.0
2015-09-28 09:30:00,57.68,57.82,57.43,57.62,12260.0,55.1332,55.267,54.8942,55.0758,12260.0
2015-09-28 09:40:00,57.71,57.82,57.61,57.68,11500.0,55.1618,55.267,55.0662,55.1332,11500.0
2015-09-28 09:50:00,57.61,57.62,57.42,57.42,11830.0,55.0662,55.0758,54.8846,54.8846,11830.0
2015-09-28 10:00:00,57.38,57.38,57.24,57.24,1800.0,54.8464,54.8464,54.7126,54.7126,1800.0
2015-09-28 10:10:00,57.14,57.23,57.12,57.22,6162.0,54.617,54.703,54.5979,54.6935,6162.0
2015-09-28 10:20:00,57.17,57.3,57.1,57.29,21294.0,54.6457,54.7699,54.5788,54.7604,21294.0
2015-09-28 10:30:00,57.29,57.31,57.1,57.1,21868.0,54.7604,54.7795,54.5788,54.5788,21868.0
2015-09-28 10:40:00,57.16,57.16,56.98,57.09,28346.0,54.6361,54.6361,54.4641,54.5692,28346.0
2015-09-28 10:50:00,57.03,57.16,57.02,57.1,9860.0,54.5119,54.6361,54.5023,54.5788,9860.0
2015-09-28 11:00:00,57.1,57.19,57.06,57.14,31454.0,54.5788,54.6648,54.5405,54.617,31454.0
2015-09-28 11:10:00,57.14,57.14,56.89,56.89,23422.0,54.617,54.617,54.378,54.378,23422.0
2015-09-28 11:20:00,56.91,56.95,56.72,56.72,5000.0,54.3972,54.4354,54.2155,54.2155,5000.0
2015-09-28 11:30:00,56.74,56.8,56.63,56.69,14884.0,54.2347,54.292,54.1295,54.1869,14884.0
2015-09-28 11:40:00,56.65,56.77,56.65,56.74,10600.0,54.1486,54.2633,54.1486,54.2347,10600.0
2015-09-28 11:50:00,56.72,56.77,56.68,56.68,11480.0,54.2155,54.2633,54.1773,54.1773,11480.0
2015-09-28 12:00:00,56.66,56.68,56.4,56.4,22102.0,54.1582,54.1773,53.9097,53.9097,22102.0
2015-09-28 12:10:00,56.38,56.46,56.38,56.43,8000.0,53.8906,53.967,53.8906,53.9383,8000.0
2015-09-28 12:20:00,56.38,56.44,56.3,56.3,17212.0,53.8906,53.9479,53.8141,53.8141,17212.0
2015-09-28 12:30:00,56.31,56.33,56.24,56.27,12078.0,53.8236,53.8428,53.7567,53.7854,12078.0
2015-09-28 12:40:00,56.27,56.27,56.19,56.24,12012.0,53.7854,53.7854,53.7089,53.7567,12012.0
2015-09-28 12:50:00,56.23,56.31,56.18,56.19,12512.0,53.7472,53.8236,53.6994,53.7089,12512.0
2015-09-28 13:00:00,56.2,56.25,56.19,56.23,14678.0,53.7185,53.7663,53.7089,53.7472,14678.0
2015-09-28 13:10:00,56.21,56.23,56.04,56.06,14306.0,53.7281,53.7472,53.5656,53.5847,14306.0
2015-09-28 13:20:00,56.05,56.13,55.94,55.94,19350.0,53.5751,53.6516,53.47,53.47,19350.0
2015-09-28 13:30:00,56.06,56.22,56.06,56.18,19318.0,53.5847,53.7376,53.5847,53.6994,19318.0
2015-09-28 13:40:00,56.16,56.24,56.1,56.15,15612.0,53.6803,53.7567,53.6229,53.6707,15612.0
2015-09-28 13:50:00,56.16,56.17,56.08,56.13,8142.0,53.6803,53.6898,53.6038,53.6516,8142.0
2015-09-28 14:00:00,56.12,56.12,55.82,55.94,24418.0,53.642,53.642,53.3553,53.47,24418.0
2015-09-28 14:10:00,55.94,55.94,55.75,55.77,20214.0,53.47,53.47,53.2884,53.3075,20214.0
2015-09-28 14:20:00,55.8,55.99,55.79,55.98,18164.0,53.3362,53.5178,53.3266,53.5082,18164.0
2015-09-28 14:30:00,55.98,56.09,55.96,56.08,43470.0,53.5082,53.6134,53.4891,53.6038,43470.0
2015-09-28 14:40:00,56.08,56.12,56.01,56.01,57694.0,53.6038,53.642,53.5369,53.5369,57694.0
2015-09-28 14:50:00,56.05,56.06,55.96,56.0,32900.0,53.5751,53.5847,53.4891,53.5273,32900.0
2015-09-28 15:00:00,56.0,56.07,56.0,56.0,46194.0,53.5273,53.5942,53.5273,53.5273,46194.0
2015-09-28 15:10:00,56.0,56.0,55.9,55.92,43508.0,53.5273,53.5273,53.4317,53.4509,43508.0
2015-09-28 15:20:00,55.92,55.94,55.87,55.88,38198.0,53.4509,53.47,53.4031,53.4126,38198.0
2015-09-28 15:30:00,55.92,56.11,55.92,56.07,36016.0,53.4509,53.6325,53.4509,53.5942,36016.0
2015-09-28 15:40:00,56.1,56.12,56.02,56.1,45322.0,53.6229,53.642,53.5464,53.6229,45322.0
2015-09-28 15:50:00,56.12,56.16,55.99,55.99,81978.0,53.642,53.6803,53.5178,53.5178,81978.0
2015-09-29 09:30:00,56.12,56.54,55.97,56.3,22772.0,53.642,54.0435,53.4987,53.8141,22772.0
2015-09-29 09:40:00,56.2,56.2,55.88,56.02,9716.0,53.7185,53.7185,53.4126,53.5464,9716.0
2015-09-29 09:50:00,56.0,56.35,55.99,56.35,24978.0,53.5273,53.8619,53.5178,53.8619,24978.0
2015-09-29 10:00:00,56.26,56.52,56.04,56.05,10600.0,53.7759,54.0244,53.5656,53.5751,10600.0
2015-09-29 10:10:00,56.03,56.26,56.03,56.14,16354.0,53.556,53.7759,53.556,53.6612,16354.0
2015-09-29 10:20:00,56.21,56.36,56.13,56.36,22554.0,53.7281,53.8714,53.6516,53.8714,22554.0
2015-09-29 10:30:00,56.39,56.41,56.19,56.24,17248.0,53.9001,53.9192,53.7089,53.7567,17248.0
2015-09-29 10:40:00,56.22,56.22,56.05,56.13,19758.0,53.7376,53.7376,53.5751,53.6516,19758.0
2015-09-29 10:50:00,56.1,56.23,56.08,56.23,8650.0,53.6229,53.7472,53.6038,53.7472,8650.0
2015-09-29 11:00:00,56.17,56.32,56.14,56.24,21678.0,53.6898,53.8332,53.6612,53.7567,21678.0
2015-09-29 11:10:00,56.23,56.26,56.07,56.07,12782.0,53.7472,53.7759,53.5942,53.5942,12782.0
2015-09-29 11:20:00,56.02,56.26,56.01,56.24,16240.0,53.5464,53.7759,53.5369,53.7567,16240.0
2015-09-29 11:30:00,56.24,56.38,56.17,56.35,22000.0,53.7567,53.8906,53.6898,53.8619,22000.0
2015-09-29 11:40:00,56.33,56.47,56.3,56.44,10200.0,53.8428,53.9766,53.8141,53.9479,10200.0
2015-09-29 11:50:00,56.49,56.63,56.49,56.54,8400.0,53.9957,54.1295,53.9957,54.0435,8400.0
2015-09-29 12:00:00,56.53,56.53,56.41,56.47,15676.0,54.0339,54.0339,53.9192,53.9766,15676.0
2015-09-29 12:10:00,56.52,56.6,56.38,56.53,16872.0,54.0244,54.1008,53.8906,54.0339,16872.0
2015-09-29 12:20:00,56.46,56.67,56.46,56.64,20950.0,53.967,54.1677,53.967,54.1391,20950.0
2015-09-29 12:30:00,56.56,56.57,56.41,56.44,10024.0,54.0626,54.0722,53.9192,53.9479,10024.0
2015-09-29 12:40:00,56.44,56.44,56.27,56.34,9878.0,53.9479,53.9479,53.7854,53.8523,9878.0
2015-09-29 12:50:00,56.34,56.34,56.03,56.05,33922.0,53.8523,53.8523,53.556,53.5751,33922.0
2015-09-29 13:00:00,56.05,56.19,55.98,56.11,49680.0,53.5751,53.7089,53.5082,53.6325,49680.0
2015-09-29 13:10:00,56.13,56.42,56.1,56.38,23400.0,53.6516,53.9288,53.6229,53.8906,23400.0
2015-09-29 13:20:00,56.38,56.52,56.35,56.45,24800.0,53.8906,54.0244,53.8619,53.9575,24800.0
2015-09-29 13:30:00,56.43,56.44,56.32,56.38,30006.0,53.9383,53.9479,53.8332,53.8906,30006.0
2015-09-29 13:40:00,56.38,56.56,56.38,56.56,15246.0,53.8906,54.0626,53.8906,54.0626,15246.0
2015-09-29 13:50:00,56.51,56.58,56.47,56.48,35154.0,54.0148,54.0817,53.9766,53.9861,35154.0
2015-09-29 14:00:00,56.48,56.48,56.36,56.42,20400.0,53.9861,53.9861,53.8714,53.9288,20400.0
2015-09-29 14:10:00,56.45,56.5,56.38,56.45,25462.0,53.9575,54.0053,53.8906,53.9575,25462.0
2015-09-29 14:20:00,56.45,56.63,56.37,56.6,30062.0,53.9575,54.1295,53.881,54.1008,30062.0
2015-09-29 14:30:00,56.59,56.59,56.4,56.52,33946.0,54.0913,54.0913,53.9097,54.0244,33946.0
2015-09-29 14:40:00,56.51,56.59,56.44,56.44,29000.0,54.0148,54.0913,53.9479,53.9479,29000.0
2015-09-29 14:50:00,56.46,56.55,56.43,56.51,26568.0,53.967,54.053,53.9383,54.0148,26568.0
2015-09-29 15:00:00,56.48,56.53,56.38,56.38,36600.0,53.9861,54.0339,53.8906,53.8906,36600.0
2015-09-29 15:10:00,56.38,56.53,56.38,56.47,27630.0,53.8906,54.0339,53.8906,53.9766,27630.0
2015-09-29 15:20:00,56.47,56.52,56.41,56.47,74330.0,53.9766,54.0244,53.9192,53.9766,74330.0
2015-09-29 15:30:00,56.47,56.9,56.46,56.84,99156.0,53.9766,54.3876,53.967,54.3302,99156.0
2015-09-29 15:40:00,56.85,56.86,56.7,56.85,61438.0,54.3398,54.3494,54.1964,54.3398,61438.0
2015-09-29 15:50:00,56.86,57.05,56.85,57.0,121260.0,54.3494,54.531,54.3398,54.4832,121260.0
2015-09-30 09:30:00,57.34,57.89,57.34,57.88,21400.0,54.8082,55.3339,54.8082,55.3243,21400.0
2015-09-30 09:40:00,57.89,57.95,57.6,57.6,43878.0,55.3339,55.3912,55.0567,55.0567,43878.0
2015-09-30 09:50:00,57.64,57.66,57.29,57.29,8120.0,55.0949,55.114,54.7604,54.7604,8120.0
2015-09-30 10:00:00,57.36,57.54,57.17,57.38,36072.0,54.8273,54.9993,54.6457,54.8464,36072.0
2015-09-30 10:10:00,57.4,57.44,57.24,57.38,17464.0,54.8655,54.9037,54.7126,54.8464,17464.0
2015-09-30 10:20:00,57.43,57.43,57.22,57.3,10000.0,54.8942,54.8942,54.6935,54.7699,10000.0
2015-09-30 10:30:00,57.31,57.46,57.29,57.46,17494.0,54.7795,54.9229,54.7604,54.9229,17494.0
2015-09-30 10:40:00,57.46,57.48,57.23,57.35,11206.0,54.9229,54.942,54.703,54.8177,11206.0
2015-09-30 10:50:00,57.34,57.34,56.92,57.02,37166.0,54.8082,54.8082,54.4067,54.5023,37166.0
2015-09-30 11:00:00,57.0,57.25,56.94,57.25,15278.0,54.4832,54.7221,54.4258,54.7221,15278.0
2015-09-30 11:10:00,57.24,57.36,57.13,57.13,7358.0,54.7126,54.8273,54.6074,54.6074,7358.0
2015-09-30 11:20:00,57.21,57.29,57.15,57.24,12400.0,54.6839,54.7604,54.6266,54.7126,12400.0
2015-09-30 11:30:00,57.21,57.22,57.02,57.05,9800.0,54.6839,54.6935,54.5023,54.531,9800.0
2015-09-30 11:40:00,57.05,57.05,56.76,56.77,30206.0,54.531,54.531,54.2538,54.2633,30206.0
2015-09-30 11:50:00,56.82,56.87,56.73,56.86,18552.0,54.3111,54.3589,54.2251,54.3494,18552.0
2015-09-30 12:00:00,56.9,56.93,56.66,56.7,8422.0,54.3876,54.4163,54.1582,54.1964,8422.0
2015-09-30 12:10:00,56.69,56.74,56.62,56.74,8574.0,54.1869,54.2347,54.12,54.2347,8574.0
2015-09-30 12:20:00,56.72,56.75,56.67,56.71,6622.0,54.2155,54.2442,54.1677,54.206,6622.0
2015-09-30 12:30:00,56.71,56.72,56.6,56.68,8010.0,54.206,54.2155,54.1008,54.1773,8010.0
2015-09-30 12:40:00,56.68,56.68,56.47,56.47,7544.0,54.1773,54.1773,53.9766,53.9766,7544.0
2015-09-30 12:50:00,56.46,56.71,56.46,56.66,9656.0,53.967,54.206,53.967,54.1582,9656.0
2015-09-30 13:00:00,56.6,56.85,56.6,56.82,41840.0,54.1008,54.3398,54.1008,54.3111,41840.0
2015-09-30 13:10:00,56.85,57.0,56.84,57.0,6746.0,54.3398,54.4832,54.3302,54.4832,6746.0
2015-09-30 13:20:00,56.99,57.04,56.93,56.95,5800.0,54.4736,54.5214,54.4163,54.4354,5800.0
2015-09-30 13:30:00,56.97,56.99,56.9,56.97,10840.0,54.4545,54.4736,54.3876,54.4545,10840.0
2015-09-30 13:40:00,56.99,57.02,56.97,57.0,8400.0,54.4736,54.5023,54.4545,54.4832,8400.0
2015-09-30 13:50:00,56.99,57.17,56.98,57.13,9316.0,54.4736,54.6457,54.4641,54.6074,9316.0
2015-09-30 14:00:00,57.1,57.13,57.06,57.09,28030.0,54.5788,54.6074,54.5405,54.5692,28030.0
2015-09-30 14:10:00,57.09,57.17,57.07,57.15,17200.0,54.5692,54.6457,54.5501,54.6266,17200.0
2015-09-30 14:20:00,57.17,57.17,57.1,57.13,6600.0,54.6457,54.6457,54.5788,54.6074,6600.0
2015-09-30 14:30:00,57.14,57.19,57.07,57.1,26200.0,54.617,54.6648,54.5501,54.5788,26200.0
2015-09-30 14:40:00,57.1,57.33,57.1,57.33,10000.0,54.5788,54.7986,54.5788,54.7986,10000.0
2015-09-30 14:50:00,57.31,57.33,57.17,57.29,14400.0,54.7795,54.7986,54.6457,54.7604,14400.0
2015-09-30 15:00:00,57.3,57.31,57.13,57.15,17194.0,54.7699,54.7795,54.6074,54.6266,17194.0
2015-09-30 15:10:00,57.19,57.2,57.1,57.11,13512.0,54.6648,54.6743,54.5788,54.5883,13512.0
2015-09-30 15:20:00,57.17,57.22,57.1,57.21,17832.0,54.6457,54.6935,54.5788,54.6839,17832.0
2015-09-30 15:30:00,57.19,57.32,57.19,57.26,20388.0,54.6648,54.789,54.6648,54.7317,20388.0
2015-09-30 15:40:00,57.26,57.33,57.24,57.32,41520.0,54.7317,54.7986,54.7126,54.789,41520.0
2015-09-30 15:50:00,57.33,57.38,57.29,57.35,97588.0,54.7986,54.8464,54.7604,54.8177,97588.0
2015-10-01 09:30:00,57.98,58.28,57.34,57.4,52722.0,55.4199,55.7067,54.8082,54.8655,52722.0
2015-10-01 09:40:00,57.39,57.39,56.98,57.02,33392.0,54.856,54.856,54.4641,54.5023,33392.0
2015-10-01 09:50:00,57.1,57.27,57.06,57.17,26992.0,54.5788,54.7413,54.5405,54.6457,26992.0
2015-10-01 10:00:00,57.19,57.31,57.01,57.31,19370.0,54.6648,54.7795,54.4927,54.7795,19370.0
2015-10-01 10:10:00,57.32,57.71,57.32,57.6,33526.0,54.789,55.1618,54.789,55.0567,33526.0
2015-10-01 10:20:00,57.62,57.9,57.6,57.9,25400.0,55.0758,55.3434,55.0567,55.3434,25400.0
2015-10-01 10:30:00,57.9,57.9,57.77,57.88,25122.0,55.3434,55.3434,55.2192,55.3243,25122.0
2015-10-01 10:40:00,57.9,57.94,57.68,57.84,25272.0,55.3434,55.3817,55.1332,55.2861,25272.0
2015-10-01 10:50:00,57.83,57.91,57.73,57.76,27360.0,55.2765,55.353,55.1809,55.2096,27360.0
2015-10-01 11:00:00,57.7,58.06,57.7,58.0,31094.0,55.1523,55.4964,55.1523,55.439,31094.0
2015-10-01 11:10:00,58.02,58.02,57.58,57.62,13000.0,55.4581,55.4581,55.0376,55.0758,13000.0
2015-10-01 11:20:00,57.63,57.97,57.63,57.72,26120.0,55.0854,55.4103,55.0854,55.1714,26120.0
2015-10-01 11:30:00,57.76,57.82,57.71,57.81,17610.0,55.2096,55.267,55.1618,55.2574,17610.0
2015-10-01 11:40:00,57.84,57.84,57.63,57.79,23908.0,55.2861,55.2861,55.0854,55.2383,23908.0
2015-10-01 11:50:00,57.74,57.76,57.5,57.57,17400.0,55.1905,55.2096,54.9611,55.028,17400.0
2015-10-01 12:00:00,57.59,57.6,57.47,57.51,29990.0,55.0471,55.0567,54.9324,54.9707,29990.0
2015-10-01 12:10:00,57.52,57.61,57.49,57.53,49992.0,54.9802,55.0662,54.9515,54.9898,49992.0
2015-10-01 12:20:00,57.54,57.69,57.49,57.59,34910.0,54.9993,55.1427,54.9515,55.0471,34910.0
2015-10-01 12:30:00,57.62,57.74,57.58,57.74,10468.0,55.0758,55.1905,55.0376,55.1905,10468.0
2015-10-01 12:40:00,57.73,57.76,57.52,57.52,10954.0,55.1809,55.2096,54.9802,54.9802,10954.0
2015-10-01 12:50:00,57.52,57.71,57.48,57.68,25164.0,54.9802,55.1618,54.942,55.1332,25164.0
2015-10-01 13:00:00,57.66,57.68,57.52,57.6,10480.0,55.114,55.1332,54.9802,55.0567,10480.0
2015-10-01 13:10:00,57.63,57.63,57.5,57.57,20686.0,55.0854,55.0854,54.9611,55.028,20686.0
2015-10-01 13:20:00,57.55,57.57,57.44,57.48,15712.0,55.0089,55.028,54.9037,54.942,15712.0
2015-10-01 13:30:00,57.49,57.71,57.49,57.69,10760.0,54.9515,55.1618,54.9515,55.1427,10760.0
2015-10-01 13:40:00,57.67,57.76,57.6,57.72,18788.0,55.1236,55.2096,55.0567,55.1714,18788.0
2015-10-01 13:50:00,57.73,57.84,57.68,57.82,18800.0,55.1809,55.2861,55.1332,55.267,18800.0
2015-10-01 14:00:00,57.81,57.99,57.77,57.97,19000.0,55.2574,55.4295,55.2192,55.4103,19000.0
2015-10-01 14:10:00,57.97,58.1,57.97,57.98,16812.0,55.4103,55.5346,55.4103,55.4199,16812.0
2015-10-01 14:20:00,57.99,58.02,57.79,57.95,34060.0,55.4295,55.4581,55.2383,55.3912,34060.0
2015-10-01 14:30:00,57.99,58.1,57.94,58.08,18484.0,55.4295,55.5346,55.3817,55.5155,18484.0
2015-10-01 14:40:00,58.09,58.16,57.99,57.99,20546.0,55.525,55.592,55.4295,55.4295,20546.0
2015-10-01 14:50:00,58.02,58.18,58.01,58.17,34168.0,55.4581,55.6111,55.4486,55.6015,34168.0
2015-10-01 15:00:00,58.13,58.29,58.09,58.1,42316.0,55.5633,55.7162,55.525,55.5346,42316.0
2015-10-01 15:10:00,58.1,58.32,58.1,58.21,27166.0,55.5346,55.7449,55.5346,55.6397,27166.0
2015-10-01 15:20:00,58.21,58.25,58.13,58.16,27748.0,55.6397,55.678,55.5633,55.592,27748.0
2015-10-01 15:30:00,58.16,58.17,57.97,57.97,30346.0,55.592,55.6015,55.4103,55.4103,30346.0
2015-10-01 15:40:00,57.97,58.18,57.97,58.18,69338.0,55.4103,55.6111,55.4103,55.6111,69338.0
2015-10-01 15:50:00,58.22,58.34,58.18,58.25,105258.0,55.6493,55.764,55.6111,55.678,105258.0
2015-10-02 09:30:00,57.82,57.82,57.4,57.47,24086.0,55.267,55.267,54.8655,54.9324,24086.0
2015-10-02 09:40:00,57.47,57.65,57.37,57.41,23738.0,54.9324,55.1045,54.8368,54.8751,23738.0
2015-10-02 09:50:00,57.42,57.51,57.17,57.17,8492.0,54.8846,54.9707,54.6457,54.6457,8492.0
2015-10-02 10:00:00,57.19,57.41,56.98,57.24,31100.0,54.6648,54.8751,54.4641,54.7126,31100.0
2015-10-02 10:10:00,57.21,57.55,57.21,57.4,15030.0,54.6839,55.0089,54.6839,54.8655,15030.0
2015-10-02 10:20:00,57.34,57.49,57.34,57.45,12000.0,54.8082,54.9515,54.8082,54.9133,12000.0
2015-10-02 10:30:00,57.38,57.49,57.31,57.49,9522.0,54.8464,54.9515,54.7795,54.9515,9522.0
2015-10-02 10:40:00,57.51,57.81,57.51,57.81,24392.0,54.9707,55.2574,54.9707,55.2574,24392.0
2015-10-02 10:50:00,57.77,57.85,57.64,57.77,20928.0,55.2192,55.2956,55.0949,55.2192,20928.0
2015-10-02 11:00:00,57.81,57.82,57.71,57.79,12852.0,55.2574,55.267,55.1618,55.2383,12852.0
2015-10-02 11:10:00,57.78,57.78,57.49,57.53,11400.0,55.2287,55.2287,54.9515,54.9898,11400.0
2015-10-02 11:20:00,57.55,57.79,57.55,57.77,15900.0,55.0089,55.2383,55.0089,55.2192,15900.0
2015-10-02 11:30:00,57.81,57.88,57.7,57.7,18000.0,55.2574,55.3243,55.1523,55.1523,18000.0
2015-10-02 11:40:00,57.67,57.68,57.55,57.68,6460.0,55.1236,55.1332,55.0089,55.1332,6460.0
2015-10-02 11:50:00,57.63,57.85,57.59,57.85,15700.0,55.0854,55.2956,55.0471,55.2956,15700.0
2015-10-02 12:00:00,57.84,57.85,57.67,57.79,13214.0,55.2861,55.2956,55.1236,55.2383,13214.0
2015-10-02 12:10:00,57.81,58.0,57.81,57.94,11592.0,55.2574,55.439,55.2574,55.3817,11592.0
2015-10-02 12:20:00,57.92,57.99,57.85,57.88,13994.0,55.3626,55.4295,55.2956,55.3243,13994.0
2015-10-02 12:30:00,57.9,58.09,57.9,57.94,10510.0,55.3434,55.525,55.3434,55.3817,10510.0
2015-10-02 12:40:00,57.89,58.1,57.88,58.09,10400.0,55.3339,55.5346,55.3243,55.525,10400.0
2015-10-02 12:50:00,58.02,58.3,58.02,58.2,21122.0,55.4581,55.7258,55.4581,55.6302,21122.0
2015-10-02 13:00:00,58.22,58.32,58.19,58.26,9970.0,55.6493,55.7449,55.6206,55.6875,9970.0
2015-10-02 13:10:00,58.29,58.44,58.29,58.42,24288.0,55.7162,55.8596,55.7162,55.8405,24288.0
2015-10-02 13:20:00,58.44,58.57,58.44,58.45,19656.0,55.8596,55.9839,55.8596,55.8692,19656.0
2015-10-02 13:30:00,58.47,58.6,58.46,58.49,35242.0,55.8883,56.0125,55.8787,55.9074,35242.0
2015-10-02 13:40:00,58.46,58.58,58.43,58.58,6200.0,55.8787,55.9934,55.85,55.9934,6200.0
2015-10-02 13:50:00,58.58,58.59,58.43,58.52,17200.0,55.9934,56.003,55.85,55.9361,17200.0
2015-10-02 14:00:00,58.51,58.64,58.47,58.64,11892.0,55.9265,56.0508,55.8883,56.0508,11892.0
2015-10-02 14:10:00,58.62,58.62,58.4,58.4,15422.0,56.0316,56.0316,55.8214,55.8214,15422.0
2015-10-02 14:20:00,58.35,58.53,58.27,58.49,14632.0,55.7736,55.9456,55.6971,55.9074,14632.0
2015-10-02 14:30:00,58.49,58.59,58.47,58.59,16024.0,55.9074,56.003,55.8883,56.003,16024.0
2015-10-02 14:40:00,58.6,58.6,58.48,58.52,11200.0,56.0125,56.0125,55.8978,55.9361,11200.0
2015-10-02 14:50:00,58.55,58.74,58.52,58.6,25860.0,55.9647,56.1463,55.9361,56.0125,25860.0
2015-10-02 15:00:00,58.56,58.87,58.56,58.87,30922.0,55.9743,56.2706,55.9743,56.2706,30922.0
2015-10-02 15:10:00,58.85,59.13,58.77,59.13,149974.0,56.2515,56.5191,56.175,56.5191,149974.0
2015-10-02 15:20:00,59.12,59.13,58.93,58.94,41746.0,56.5096,56.5191,56.328,56.3375,41746.0
2015-10-02 15:30:00,58.92,59.0,58.79,58.97,60730.0,56.3184,56.3949,56.1941,56.3662,60730.0
2015-10-02 15:40:00,58.94,59.13,58.93,59.12,55342.0,56.3375,56.5191,56.328,56.5096,55342.0
2015-10-02 15:50:00,59.12,59.21,59.04,59.21,125172.0,56.5096,56.5956,56.4331,56.5956,125172.0
2015-10-05 09:30:00,60.0,60.15,59.57,60.0,69458.0,57.3507,57.4941,56.9397,57.3507,69458.0
2015-10-05 09:40:00,60.0,60.04,59.85,59.99,40114.0,57.3507,57.3889,57.2073,57.3412,40114.0
2015-10-05 09:50:00,59.99,60.0,59.7,59.78,38500.0,57.3412,57.3507,57.064,57.1404,38500.0
2015-10-05 10:00:00,59.78,59.78,59.5,59.58,39462.0,57.1404,57.1404,56.8728,56.9493,39462.0
2015-10-05 10:10:00,59.58,59.6,59.35,59.48,51760.0,56.9493,56.9684,56.7294,56.8537,51760.0
2015-10-05 10:20:00,59.48,59.74,59.47,59.59,55806.0,56.8537,57.1022,56.8441,56.9588,55806.0
2015-10-05 10:30:00,59.59,59.6,59.46,59.53,64118.0,56.9588,56.9684,56.8346,56.9015,64118.0
2015-10-05 10:40:00,59.52,59.52,59.33,59.33,18542.0,56.8919,56.8919,56.7103,56.7103,18542.0
2015-10-05 10:50:00,59.29,59.33,59.19,59.21,17916.0,56.6721,56.7103,56.5765,56.5956,17916.0
2015-10-05 11:00:00,59.22,59.36,59.2,59.31,79062.0,56.6052,56.739,56.586,56.6912,79062.0
2015-10-05 11:10:00,59.32,59.35,59.19,59.19,16600.0,56.7007,56.7294,56.5765,56.5765,16600.0
2015-10-05 11:20:00,59.17,59.22,58.99,59.1,23742.0,56.5574,56.6052,56.3853,56.4905,23742.0
2015-10-05 11:30:00,59.07,59.12,58.94,59.01,21020.0,56.4618,56.5096,56.3375,56.4044,21020.0
2015-10-05 11:40:00,59.01,59.05,58.93,59.0,20300.0,56.4044,56.4427,56.328,56.3949,20300.0
2015-10-05 11:50:00,59.02,59.08,58.92,59.08,15768.0,56.414,56.4713,56.3184,56.4713,15768.0
2015-10-05 12:00:00,59.02,59.19,59.02,59.1,14150.0,56.414,56.5765,56.414,56.4905,14150.0
2015-10-05 12:10:00,59.05,59.14,58.97,59.09,15600.0,56.4427,56.5287,56.3662,56.4809,15600.0
2015-10-05 12:20:00,59.0,59.02,58.92,59.02,12102.0,56.3949,56.414,56.3184,56.414,12102.0
2015-10-05 12:30:00,59.0,59.02,58.85,58.85,11200.0,56.3949,56.414,56.2515,56.2515,11200.0
2015-10-05 12:40:00,58.85,59.1,58.85,59.06,15284.0,56.2515,56.4905,56.2515,56.4522,15284.0
2015-10-05 12:50:00,59.06,59.07,58.74,58.79,15766.0,56.4522,56.4618,56.1463,56.1941,15766.0
2015-10-05 13:00:00,58.79,58.9,58.7,58.89,41422.0,56.1941,56.2993,56.1081,56.2897,41422.0
2015-10-05 13:10:00,58.89,59.05,58.89,59.01,24152.0,56.2897,56.4427,56.2897,56.4044,24152.0
2015-10-05 13:20:00,59.02,59.13,59.02,59.08,20200.0,56.414,56.5191,56.414,56.4713,20200.0
2015-10-05 13:30:00,59.11,59.11,58.84,58.84,14218.0,56.5,56.5,56.2419,56.2419,14218.0
2015-10-05 13:40:00,58.8,58.83,58.7,58.77,30804.0,56.2037,56.2324,56.1081,56.175,30804.0
2015-10-05 13:50:00,58.75,58.75,58.68,58.68,39848.0,56.1559,56.1559,56.089,56.089,39848.0
2015-10-05 14:00:00,58.71,58.71,58.54,58.58,61218.0,56.1177,56.1177,55.9552,55.9934,61218.0
2015-10-05 14:10:00,58.58,58.64,58.49,58.6,46800.0,55.9934,56.0508,55.9074,56.0125,46800.0
2015-10-05 14:20:00,58.63,58.7,58.52,58.54,20040.0,56.0412,56.1081,55.9361,55.9552,20040.0
2015-10-05 14:30:00,58.52,58.65,58.43,58.63,60884.0,55.9361,56.0603,55.85,56.0412,60884.0
2015-10-05 14:40:00,58.63,58.66,58.56,58.56,47042.0,56.0412,56.0699,55.9743,55.9743,47042.0
2015-10-05 14:50:00,58.58,58.64,58.52,58.52,45812.0,55.9934,56.0508,55.9361,55.9361,45812.0
2015-10-05 15:00:00,58.52,58.56,58.47,58.5,75924.0,55.9361,55.9743,55.8883,55.9169,75924.0
2015-10-05 15:10:00,58.5,58.52,58.44,58.49,28710.0,55.9169,55.9361,55.8596,55.9074,28710.0
2015-10-05 15:20:00,58.52,58.58,58.49,58.49,38858.0,55.9361,55.9934,55.9074,55.9074,38858.0
2015-10-05 15:30:00,58.49,58.55,58.47,58.51,69454.0,55.9074,55.9647,55.8883,55.9265,69454.0
2015-10-05 15:40:00,58.51,58.52,58.44,58.51,80588.0,55.9265,55.9361,55.8596,55.9265,80588.0
2015-10-05 15:50:00,58.5,58.52,58.38,58.44,171822.0,55.9169,55.9361,55.8022,55.8596,171822.0
2015-10-06 09:30:00,58.41,58.55,58.07,58.47,47702.0,55.8309,55.9647,55.5059,55.8883,47702.0
2015-10-06 09:40:00,58.46,58.52,58.19,58.33,19918.0,55.8787,55.9361,55.6206,55.7545,19918.0
2015-10-06 09:50:00,58.33,58.35,58.11,58.11,17104.0,55.7545,55.7736,55.5442,55.5442,17104.0
2015-10-06 10:00:00,58.13,58.32,58.12,58.29,21542.0,55.5633,55.7449,55.5537,55.7162,21542.0
2015-10-06 10:10:00,58.3,58.36,58.01,58.02,33400.0,55.7258,55.7831,55.4486,55.4581,33400.0
2015-10-06 10:20:00,58.02,58.02,57.79,57.79,32928.0,55.4581,55.4581,55.2383,55.2383,32928.0
2015-10-06 10:30:00,57.79,57.97,57.79,57.84,22936.0,55.2383,55.4103,55.2383,55.2861,22936.0
2015-10-06 10:40:00,57.84,58.01,57.84,57.91,22474.0,55.2861,55.4486,55.2861,55.353,22474.0
2015-10-06 10:50:00,57.9,58.02,57.88,57.99,26920.0,55.3434,55.4581,55.3243,55.4295,26920.0
2015-10-06 11:00:00,57.99,58.13,57.99,58.06,20370.0,55.4295,55.5633,55.4295,55.4964,20370.0
2015-10-06 11:10:00,58.05,58.06,57.88,57.88,39234.0,55.4868,55.4964,55.3243,55.3243,39234.0
2015-10-06 11:20:00,57.87,57.95,57.77,57.79,11954.0,55.3148,55.3912,55.2192,55.2383,11954.0
2015-10-06 11:30:00,57.81,57.88,57.65,57.77,39232.0,55.2574,55.3243,55.1045,55.2192,39232.0
2015-10-06 11:40:00,57.74,57.83,57.68,57.7,22352.0,55.1905,55.2765,55.1332,55.1523,22352.0
2015-10-06 11:50:00,57.7,57.73,57.51,57.56,17092.0,55.1523,55.1809,54.9707,55.0185,17092.0
2015-10-06 12:00:00,57.6,57.68,57.6,57.64,27420.0,55.0567,55.1332,55.0567,55.0949,27420.0
2015-10-06 12:10:00,57.63,57.69,57.55,57.59,22480.0,55.0854,55.1427,55.0089,55.0471,22480.0
2015-10-06 12:20:00,57.56,57.65,57.56,57.59,20850.0,55.0185,55.1045,55.0185,55.0471,20850.0
2015-10-06 12:30:00,57.59,57.67,57.59,57.66,27930.0,55.0471,55.1236,55.0471,55.114,27930.0
2015-10-06 12:40:00,57.65,57.67,57.54,57.6,24740.0,55.1045,55.1236,54.9993,55.0567,24740.0
2015-10-06 12:50:00,57.6,57.68,57.59,57.67,19900.0,55.0567,55.1332,55.0471,55.1236,19900.0
2015-10-06 13:00:00,57.67,57.68,57.6,57.68,19912.0,55.1236,55.1332,55.0567,55.1332,19912.0
2015-10-06 13:10:00,57.65,57.73,57.65,57.67,18130.0,55.1045,55.1809,55.1045,55.1236,18130.0
2015-10-06 13:20:00,57.66,57.72,57.6,57.6,24202.0,55.114,55.1714,55.0567,55.0567,24202.0
2015-10-06 13:30:00,57.6,57.69,57.6,57.65,23200.0,55.0567,55.1427,55.0567,55.1045,23200.0
2015-10-06 13:40:00,57.68,57.68,57.54,57.6,42690.0,55.1332,55.1332,54.9993,55.0567,42690.0
2015-10-06 13:50:00,57.6,57.63,57.49,57.62,41784.0,55.0567,55.0854,54.9515,55.0758,41784.0
2015-10-06 14:00:00,57.63,57.68,57.58,57.62,55156.0,55.0854,55.1332,55.0376,55.0758,55156.0
2015-10-06 14:10:00,57.58,57.76,57.58,57.67,65562.0,55.0376,55.2096,55.0376,55.1236,65562.0
2015-10-06 14:20:00,57.68,57.69,57.5,57.65,57798.0,55.1332,55.1427,54.9611,55.1045,57798.0
2015-10-06 14:30:00,57.62,57.65,57.49,57.6,83498.0,55.0758,55.1045,54.9515,55.0567,83498.0
2015-10-06 14:40:00,57.6,57.63,57.43,57.45,44168.0,55.0567,55.0854,54.8942,54.9133,44168.0
2015-10-06 14:50:00,57.48,57.51,57.26,57.31,122652.0,54.942,54.9707,54.7317,54.7795,122652.0
2015-10-06 15:00:00,57.32,57.71,57.27,57.69,59852.0,54.789,55.1618,54.7413,55.1427,59852.0
2015-10-06 15:10:00,57.68,57.68,57.5,57.54,80612.0,55.1332,55.1332,54.9611,54.9993,80612.0
2015-10-06 15:20:00,57.52,57.6,57.48,57.52,83950.0,54.9802,55.0567,54.942,54.9802,83950.0
2015-10-06 15:30:00,57.52,57.58,57.49,57.51,131966.0,54.9802,55.0376,54.9515,54.9707,131966.0
2015-10-06 15:40:00,57.51,57.59,57.47,57.56,113986.0,54.9707,55.0471,54.9324,55.0185,113986.0
2015-10-06 15:50:00,57.56,57.7,57.51,57.69,180786.0,55.0185,55.1523,54.9707,55.1427,180786.0
2015-10-07 09:30:00,62.25,62.38,61.3,61.99,331252.0,59.5014,59.6256,58.5933,59.2528,331252.0
2015-10-07 09:40:00,61.99,62.64,61.2,62.0,162050.0,59.2528,59.8741,58.4977,59.2624,162050.0
2015-10-07 09:50:00,62.0,62.45,61.74,62.2,88108.0,59.2624,59.6925,59.0139,59.4536,88108.0
2015-10-07 10:00:00,62.25,62.9,62.15,62.5,129838.0,59.5014,60.1227,59.4058,59.7403,129838.0
2015-10-07 10:10:00,62.5,62.96,62.37,62.73,112824.0,59.7403,60.18,59.6161,59.9602,112824.0
2015-10-07 10:20:00,62.73,62.74,62.27,62.3,92832.0,59.9602,59.9697,59.5205,59.5492,92832.0
2015-10-07 10:30:00,62.28,62.59,62.13,62.35,78720.0,59.53,59.8264,59.3867,59.5969,78720.0
2015-10-07 10:40:00,62.35,62.47,62.24,62.28,55638.0,59.5969,59.7117,59.4918,59.53,55638.0
2015-10-07 10:50:00,62.27,62.29,61.48,61.5,100688.0,59.5205,59.5396,58.7654,58.7845,100688.0
2015-10-07 11:00:00,61.49,61.84,61.46,61.65,66816.0,58.7749,59.1095,58.7462,58.9279,66816.0
2015-10-07 11:10:00,61.68,61.68,61.45,61.46,73640.0,58.9565,58.9565,58.7367,58.7462,73640.0
2015-10-07 11:20:00,61.49,61.69,61.13,61.6,135354.0,58.7749,58.9661,58.4308,58.8801,135354.0
2015-10-07 11:30:00,61.61,62.4,61.6,62.38,86576.0,58.8896,59.6447,58.8801,59.6256,86576.0
2015-10-07 11:40:00,62.35,62.58,62.1,62.16,65220.0,59.5969,59.8168,59.358,59.4153,65220.0
2015-10-07 11:50:00,62.16,62.27,62.11,62.22,70788.0,59.4153,59.5205,59.3675,59.4727,70788.0
2015-10-07 12:00:00,62.21,62.26,62.03,62.11,57266.0,59.4631,59.5109,59.2911,59.3675,57266.0
2015-10-07 12:10:00,62.13,62.5,62.13,62.42,70274.0,59.3867,59.7403,59.3867,59.6639,70274.0
2015-10-07 12:20:00,62.43,62.55,62.15,62.2,45408.0,59.6734,59.7881,59.4058,59.4536,45408.0
2015-10-07 12:30:00,62.2,62.3,62.02,62.14,54384.0,59.4536,59.5492,59.2815,59.3962,54384.0
2015-10-07 12:40:00,62.06,62.32,62.06,62.15,33086.0,59.3198,59.5683,59.3198,59.4058,33086.0
2015-10-07 12:50:00,62.14,62.4,62.1,62.27,53378.0,59.3962,59.6447,59.358,59.5205,53378.0
2015-10-07 13:00:00,62.24,62.58,62.21,62.49,122004.0,59.4918,59.8168,59.4631,59.7308,122004.0
2015-10-07 13:10:00,62.5,62.54,62.37,62.47,37152.0,59.7403,59.7786,59.6161,59.7117,37152.0
2015-10-07 13:20:00,62.49,62.55,62.37,62.41,63198.0,59.7308,59.7881,59.6161,59.6543,63198.0
2015-10-07 13:30:00,62.41,62.98,62.29,62.98,59548.0,59.6543,60.1991,59.5396,60.1991,59548.0
2015-10-07 13:40:00,62.98,63.1,62.75,63.06,69650.0,60.1991,60.3138,59.9793,60.2756,69650.0
2015-10-07 13:50:00,63.04,63.22,62.85,63.08,51552.0,60.2565,60.4285,60.0749,60.2947,51552.0
2015-10-07 14:00:00,63.12,63.5,63.11,63.46,69224.0,60.3329,60.6962,60.3234,60.6579,69224.0
2015-10-07 14:10:00,63.5,63.5,63.14,63.15,56742.0,60.6962,60.6962,60.3521,60.3616,56742.0
2015-10-07 14:20:00,63.22,63.22,62.87,62.94,73406.0,60.4285,60.4285,60.094,60.1609,73406.0
2015-10-07 14:30:00,62.96,63.29,62.9,63.05,51534.0,60.18,60.4954,60.1227,60.266,51534.0
2015-10-07 14:40:00,63.05,63.19,62.99,63.03,39878.0,60.266,60.3999,60.2087,60.2469,39878.0
2015-10-07 14:50:00,63.0,63.23,62.96,63.17,31298.0,60.2182,60.4381,60.18,60.3807,31298.0
2015-10-07 15:00:00,63.17,63.83,63.17,63.72,130874.0,60.3807,61.0116,60.3807,60.9065,130874.0
2015-10-07 15:10:00,63.77,64.3,63.74,64.16,107210.0,60.9542,61.4608,60.9256,61.327,107210.0
2015-10-07 15:20:00,64.15,64.39,63.98,64.26,135574.0,61.3175,61.5469,61.155,61.4226,135574.0
2015-10-07 15:30:00,64.26,64.41,64.08,64.27,142504.0,61.4226,61.566,61.2506,61.4322,142504.0
2015-10-07 15:40:00,64.27,64.27,63.74,63.85,248024.0,61.4322,61.4322,60.9256,61.0307,248024.0
2015-10-07 15:50:00,63.84,64.15,63.79,64.13,315252.0,61.0212,61.3175,60.9734,61.2984,315252.0
2015-10-08 09:30:00,64.55,65.14,64.53,64.64,119560.0,61.6998,62.2638,61.6807,61.7858,119560.0
2015-10-08 09:40:00,64.58,64.97,64.33,64.97,96870.0,61.7285,62.1013,61.4895,62.1013,96870.0
2015-10-08 09:50:00,64.92,65.58,64.88,65.39,79112.0,62.0535,62.6843,62.0152,62.5027,79112.0
2015-10-08 10:00:00,65.39,66.03,65.29,65.94,91000.0,62.5027,63.1145,62.4071,63.0284,91000.0
2015-10-08 10:10:00,65.97,66.24,65.8,65.8,95930.0,63.0571,63.3152,62.8946,62.8946,95930.0
2015-10-08 10:20:00,65.76,65.79,65.48,65.61,93980.0,62.8564,62.8851,62.5887,62.713,93980.0
2015-10-08 10:30:00,65.63,65.66,65.45,65.58,81698.0,62.7321,62.7608,62.5601,62.6843,81698.0
2015-10-08 10:40:00,65.59,65.59,65.32,65.32,48790.0,62.6939,62.6939,62.4358,62.4358,48790.0
2015-10-08 10:50:00,65.32,65.42,65.07,65.19,44940.0,62.4358,62.5314,62.1968,62.3115,44940.0
2015-10-08 11:00:00,65.22,65.22,65.03,65.03,44080.0,62.3402,62.3402,62.1586,62.1586,44080.0
2015-10-08 11:10:00,65.05,65.06,64.75,64.75,55712.0,62.1777,62.1873,61.891,61.891,55712.0
2015-10-08 11:20:00,64.75,64.82,64.57,64.58,82034.0,61.891,61.9579,61.7189,61.7285,82034.0
2015-10-08 11:30:00,64.59,65.07,64.59,64.92,45600.0,61.738,62.1968,61.738,62.0535,45600.0
2015-10-08 11:40:00,64.92,65.05,64.83,64.96,48900.0,62.0535,62.1777,61.9674,62.0917,48900.0
2015-10-08 11:50:00,64.98,65.32,64.95,65.06,38096.0,62.1108,62.4358,62.0821,62.1873,38096.0
2015-10-08 12:00:00,65.06,65.15,64.97,64.97,44958.0,62.1873,62.2733,62.1013,62.1013,44958.0
2015-10-08 12:10:00,64.95,64.99,64.82,64.83,63500.0,62.0821,62.1204,61.9579,61.9674,63500.0
2015-10-08 12:20:00,64.85,64.96,64.85,64.96,19514.0,61.9866,62.0917,61.9866,62.0917,19514.0
2015-10-08 12:30:00,64.99,65.24,64.91,65.24,34212.0,62.1204,62.3593,62.0439,62.3593,34212.0
2015-10-08 12:40:00,65.17,65.39,65.11,65.16,44306.0,62.2924,62.5027,62.2351,62.2829,44306.0
2015-10-08 12:50:00,65.21,65.32,65.2,65.32,15014.0,62.3307,62.4358,62.3211,62.4358,15014.0
2015-10-08 13:00:00,65.33,65.33,65.2,65.24,35490.0,62.4454,62.4454,62.3211,62.3593,35490.0
2015-10-08 13:10:00,65.23,65.42,65.23,65.37,42422.0,62.3498,62.5314,62.3498,62.4836,42422.0
2015-10-08 13:20:00,65.37,65.4,65.31,65.33,66972.0,62.4836,62.5123,62.4263,62.4454,66972.0
2015-10-08 13:30:00,65.33,65.39,65.33,65.38,45858.0,62.4454,62.5027,62.4454,62.4932,45858.0
2015-10-08 13:40:00,65.39,65.64,65.39,65.54,56874.0,62.5027,62.7417,62.5027,62.6461,56874.0
2015-10-08 13:50:00,65.54,65.72,65.53,65.63,42440.0,62.6461,62.8181,62.6365,62.7321,42440.0
2015-10-08 14:00:00,65.63,65.68,65.38,65.51,115056.0,62.7321,62.7799,62.4932,62.6174,115056.0
2015-10-08 14:10:00,65.52,65.7,65.44,65.56,135008.0,62.627,62.799,62.5505,62.6652,135008.0
2015-10-08 14:20:00,65.55,65.64,65.45,65.58,35214.0,62.6557,62.7417,62.5601,62.6843,35214.0
2015-10-08 14:30:00,65.63,65.78,65.57,65.78,49920.0,62.7321,62.8755,62.6748,62.8755,49920.0
2015-10-08 14:40:00,65.78,65.96,65.72,65.83,50216.0,62.8755,63.0476,62.8181,62.9233,50216.0
2015-10-08 14:50:00,65.83,65.98,65.74,65.98,47406.0,62.9233,63.0667,62.8373,63.0667,47406.0
2015-10-08 15:00:00,65.98,66.05,65.87,66.03,74904.0,63.0667,63.1336,62.9615,63.1145,74904.0
2015-10-08 15:10:00,66.04,66.25,66.03,66.2,68242.0,63.124,63.3247,63.1145,63.277,68242.0
2015-10-08 15:20:00,66.22,66.33,66.12,66.2,85240.0,63.2961,63.4012,63.2005,63.277,85240.0
2015-10-08 15:30:00,66.2,66.25,66.11,66.16,75568.0,63.277,63.3247,63.1909,63.2387,75568.0
2015-10-08 15:40:00,66.13,66.3,66.11,66.25,138788.0,63.21,63.3725,63.1909,63.3247,138788.0
2015-10-08 15:50:00,66.23,66.3,66.16,66.22,268280.0,63.3056,63.3725,63.2387,63.2961,268280.0
2015-10-09 09:30:00,66.05,66.05,65.42,65.92,80502.0,63.1336,63.1336,62.5314,63.0093,80502.0
2015-10-09 09:40:00,65.89,66.25,65.67,66.25,20472.0,62.9806,63.3247,62.7704,63.3247,20472.0
2015-10-09 09:50:00,66.23,66.29,65.97,66.07,17704.0,63.3056,63.363,63.0571,63.1527,17704.0
2015-10-09 10:00:00,66.14,66.31,65.95,66.31,35428.0,63.2196,63.3821,63.038,63.3821,35428.0
2015-10-09 10:10:00,66.31,66.41,66.03,66.17,23098.0,63.3821,63.4777,63.1145,63.2483,23098.0
2015-10-09 10:20:00,66.16,66.36,66.03,66.06,27700.0,63.2387,63.4299,63.1145,63.1431,27700.0
2015-10-09 10:30:00,66.07,66.15,65.91,65.94,20058.0,63.1527,63.2292,62.9998,63.0284,20058.0
2015-10-09 10:40:00,65.95,66.07,65.92,65.99,22552.0,63.038,63.1527,63.0093,63.0762,22552.0
2015-10-09 10:50:00,65.98,66.27,65.91,66.27,19108.0,63.0667,63.3439,62.9998,63.3439,19108.0
2015-10-09 11:00:00,66.27,66.37,66.04,66.23,21438.0,63.3439,63.4394,63.124,63.3056,21438.0
2015-10-09 11:10:00,66.31,66.35,66.14,66.32,22250.0,63.3821,63.4203,63.2196,63.3917,22250.0
2015-10-09 11:20:00,66.3,66.33,65.99,65.99,71786.0,63.3725,63.4012,63.0762,63.0762,71786.0
2015-10-09 11:30:00,66.0,66.04,65.91,66.03,33260.0,63.0858,63.124,62.9998,63.1145,33260.0
2015-10-09 11:40:00,66.03,66.03,65.83,65.83,28366.0,63.1145,63.1145,62.9233,62.9233,28366.0
2015-10-09 11:50:00,65.85,65.91,65.72,65.76,32062.0,62.9424,62.9998,62.8181,62.8564,32062.0
2015-10-09 12:00:00,65.77,66.07,65.75,65.89,88028.0,62.8659,63.1527,62.8468,62.9806,88028.0
2015-10-09 12:10:00,65.88,65.89,65.75,65.8,13000.0,62.9711,62.9806,62.8468,62.8946,13000.0
2015-10-09 12:20:00,65.82,65.9,65.68,65.86,15250.0,62.9137,62.9902,62.7799,62.952,15250.0
2015-10-09 12:30:00,65.85,65.87,65.76,65.82,15700.0,62.9424,62.9615,62.8564,62.9137,15700.0
2015-10-09 12:40:00,65.78,65.8,65.72,65.74,12772.0,62.8755,62.8946,62.8181,62.8373,12772.0
2015-10-09 12:50:00,65.72,65.85,65.69,65.81,31622.0,62.8181,62.9424,62.7895,62.9042,31622.0
2015-10-09 13:00:00,65.81,65.88,65.73,65.73,33094.0,62.9042,62.9711,62.8277,62.8277,33094.0
2015-10-09 13:10:00,65.74,65.97,65.71,65.9,56894.0,62.8373,63.0571,62.8086,62.9902,56894.0
2015-10-09 13:20:00,65.94,66.19,65.93,66.17,21978.0,63.0284,63.2674,63.0189,63.2483,21978.0
2015-10-09 13:30:00,66.15,66.23,66.14,66.23,17896.0,63.2292,63.3056,63.2196,63.3056,17896.0
2015-10-09 13:40:00,66.23,66.36,66.17,66.29,28024.0,63.3056,63.4299,63.2483,63.363,28024.0
2015-10-09 13:50:00,66.3,66.33,66.08,66.13,30134.0,63.3725,63.4012,63.1623,63.21,30134.0
2015-10-09 14:00:00,66.13,66.21,66.08,66.08,31310.0,63.21,63.2865,63.1623,63.1623,31310.0
2015-10-09 14:10:00,66.11,66.12,65.95,65.95,29330.0,63.1909,63.2005,63.038,63.038,29330.0
2015-10-09 14:20:00,65.96,66.05,65.89,66.0,21030.0,63.0476,63.1336,62.9806,63.0858,21030.0
2015-10-09 14:30:00,66.01,66.14,65.96,66.14,99424.0,63.0953,63.2196,63.0476,63.2196,99424.0
2015-10-09 14:40:00,66.16,66.28,66.14,66.17,33658.0,63.2387,63.3534,63.2196,63.2483,33658.0
2015-10-09 14:50:00,66.2,66.25,66.17,66.24,12374.0,63.277,63.3247,63.2483,63.3152,12374.0
2015-10-09 15:00:00,66.2,66.33,66.17,66.33,22970.0,63.277,63.4012,63.2483,63.4012,22970.0
2015-10-09 15:10:00,66.31,66.32,66.23,66.26,19628.0,63.3821,63.3917,63.3056,63.3343,19628.0
2015-10-09 15:20:00,66.27,66.33,66.23,66.32,24216.0,63.3439,63.4012,63.3056,63.3917,24216.0
2015-10-09 15:30:00,66.3,66.35,66.26,66.27,42226.0,63.3725,63.4203,63.3343,63.3439,42226.0
2015-10-09 15:40:00,66.26,66.34,66.1,66.33,114250.0,63.3343,63.4108,63.1814,63.4012,114250.0
2015-10-09 15:50:00,66.33,66.58,66.33,66.5,247026.0,63.4012,63.6402,63.4012,63.5637,247026.0
2015-10-12 09:30:00,66.46,67.0,66.08,66.92,57172.0,63.5255,64.0416,63.1623,63.9652,57172.0
2015-10-12 09:40:00,66.92,67.29,66.85,67.08,47050.0,63.9652,64.3188,63.8983,64.1181,47050.0
2015-10-12 09:50:00,67.07,67.51,67.07,67.51,93050.0,64.1085,64.5291,64.1085,64.5291,93050.0
2015-10-12 10:00:00,67.48,67.68,67.18,67.29,93898.0,64.5004,64.6916,64.2137,64.3188,93898.0
2015-10-12 10:10:00,67.31,67.5,67.21,67.3,31534.0,64.3379,64.5196,64.2424,64.3284,31534.0
2015-10-12 10:20:00,67.28,67.32,67.07,67.15,47930.0,64.3093,64.3475,64.1085,64.185,47930.0
2015-10-12 10:30:00,67.15,67.22,67.08,67.17,43404.0,64.185,64.2519,64.1181,64.2041,43404.0
2015-10-12 10:40:00,67.18,67.3,67.04,67.25,103518.0,64.2137,64.3284,64.0799,64.2806,103518.0
2015-10-12 10:50:00,67.25,67.29,67.08,67.14,35924.0,64.2806,64.3188,64.1181,64.1754,35924.0
2015-10-12 11:00:00,67.17,67.29,67.13,67.18,27296.0,64.2041,64.3188,64.1659,64.2137,27296.0
2015-10-12 11:10:00,67.19,67.25,67.14,67.14,25662.0,64.2232,64.2806,64.1754,64.1754,25662.0
2015-10-12 11:20:00,67.14,67.25,67.11,67.15,65288.0,64.1754,64.2806,64.1468,64.185,65288.0
2015-10-12 11:30:00,67.14,67.19,67.11,67.16,56364.0,64.1754,64.2232,64.1468,64.1946,56364.0
2015-10-12 11:40:00,67.14,67.6,67.11,67.58,40650.0,64.1754,64.6151,64.1468,64.596,40650.0
2015-10-12 11:50:00,67.53,67.57,67.34,67.36,30876.0,64.5482,64.5865,64.3666,64.3857,30876.0
2015-10-12 12:00:00,67.36,67.42,67.32,67.36,28440.0,64.3857,64.4431,64.3475,64.3857,28440.0
2015-10-12 12:10:00,67.36,67.46,67.33,67.37,12452.0,64.3857,64.4813,64.3571,64.3953,12452.0
2015-10-12 12:20:00,67.39,67.46,67.32,67.44,22126.0,64.4144,64.4813,64.3475,64.4622,22126.0
2015-10-12 12:30:00,67.43,67.44,67.28,67.34,36880.0,64.4526,64.4622,64.3093,64.3666,36880.0
2015-10-12 12:40:00,67.29,67.39,67.26,67.36,8550.0,64.3188,64.4144,64.2901,64.3857,8550.0
2015-10-12 12:50:00,67.3,67.51,67.28,67.41,66514.0,64.3284,64.5291,64.3093,64.4335,66514.0
2015-10-12 13:00:00,67.46,67.48,67.33,67.47,12220.0,64.4813,64.5004,64.3571,64.4909,12220.0
2015-10-12 13:10:00,67.46,67.67,67.43,67.47,35338.0,64.4813,64.682,64.4526,64.4909,35338.0
2015-10-12 13:20:00,67.47,67.53,67.44,67.44,21920.0,64.4909,64.5482,64.4622,64.4622,21920.0
2015-10-12 13:30:00,67.44,67.47,67.42,67.46,14620.0,64.4622,64.4909,64.4431,64.4813,14620.0
2015-10-12 13:40:00,67.45,67.51,67.45,67.5,27572.0,64.4718,64.5291,64.4718,64.5196,27572.0
2015-10-12 13:50:00,67.49,67.49,67.33,67.38,18052.0,64.51,64.51,64.3571,64.4049,18052.0
2015-10-12 14:00:00,67.38,67.4,67.35,67.36,20200.0,64.4049,64.424,64.3762,64.3857,20200.0
2015-10-12 14:10:00,67.38,67.4,67.28,67.28,23586.0,64.4049,64.424,64.3093,64.3093,23586.0
2015-10-12 14:20:00,67.27,67.45,67.25,67.43,33252.0,64.2997,64.4718,64.2806,64.4526,33252.0
2015-10-12 14:30:00,67.47,67.54,67.29,67.31,66564.0,64.4909,64.5578,64.3188,64.3379,66564.0
2015-10-12 14:40:00,67.32,67.38,67.29,67.32,27128.0,64.3475,64.4049,64.3188,64.3475,27128.0
2015-10-12 14:50:00,67.34,67.35,67.25,67.26,20000.0,64.3666,64.3762,64.2806,64.2901,20000.0
2015-10-12 15:00:00,67.26,67.34,67.22,67.34,16876.0,64.2901,64.3666,64.2519,64.3666,16876.0
2015-10-12 15:10:00,67.33,67.33,67.18,67.21,22584.0,64.3571,64.3571,64.2137,64.2424,22584.0
2015-10-12 15:20:00,67.22,67.27,67.18,67.22,33052.0,64.2519,64.2997,64.2137,64.2519,33052.0
2015-10-12 15:30:00,67.22,67.24,67.17,67.2,64730.0,64.2519,64.271,64.2041,64.2328,64730.0
2015-10-12 15:40:00,67.2,67.2,67.08,67.13,34294.0,64.2328,64.2328,64.1181,64.1659,34294.0
2015-10-12 15:50:00,67.14,67.14,66.84,66.85,214900.0,64.1754,64.1754,63.8887,63.8983,214900.0
2015-10-13 09:30:00,66.63,67.17,66.6,67.17,31084.0,63.688,64.2041,63.6593,64.2041,31084.0
2015-10-13 09:40:00,67.19,67.38,66.88,66.88,31836.0,64.2232,64.4049,63.9269,63.9269,31836.0
2015-10-13 09:50:00,66.88,66.92,66.76,66.83,69938.0,63.9269,63.9652,63.8122,63.8791,69938.0
2015-10-13 10:00:00,66.83,67.04,66.81,66.96,48156.0,63.8791,64.0799,63.86,64.0034,48156.0
2015-10-13 10:10:00,66.99,67.05,66.73,66.74,51930.0,64.0321,64.0894,63.7836,63.7931,51930.0
2015-10-13 10:20:00,66.74,66.77,66.45,66.46,104372.0,63.7931,63.8218,63.5159,63.5255,104372.0
2015-10-13 10:30:00,66.48,66.63,66.35,66.63,52358.0,63.5446,63.688,63.4203,63.688,52358.0
2015-10-13 10:40:00,66.63,66.64,66.32,66.32,40436.0,63.688,63.6975,63.3917,63.3917,40436.0
2015-10-13 10:50:00,66.3,66.57,66.21,66.55,53980.0,63.3725,63.6306,63.2865,63.6115,53980.0
2015-10-13 11:00:00,66.54,66.55,66.42,66.43,49738.0,63.6019,63.6115,63.4872,63.4968,49738.0
2015-10-13 11:10:00,66.42,66.42,66.14,66.16,65164.0,63.4872,63.4872,63.2196,63.2387,65164.0
2015-10-13 11:20:00,66.17,66.17,65.81,65.97,72996.0,63.2483,63.2483,62.9042,63.0571,72996.0
2015-10-13 11:30:00,65.97,66.05,65.86,66.05,35668.0,63.0571,63.1336,62.952,63.1336,35668.0
2015-10-13 11:40:00,66.04,66.04,65.9,65.95,38628.0,63.124,63.124,62.9902,63.038,38628.0
2015-10-13 11:50:00,65.95,65.95,65.71,65.77,58516.0,63.038,63.038,62.8086,62.8659,58516.0
2015-10-13 12:00:00,65.77,65.81,65.66,65.76,36254.0,62.8659,62.9042,62.7608,62.8564,36254.0
2015-10-13 12:10:00,65.73,65.91,65.69,65.81,19594.0,62.8277,62.9998,62.7895,62.9042,19594.0
2015-10-13 12:20:00,65.82,65.82,65.72,65.76,23240.0,62.9137,62.9137,62.8181,62.8564,23240.0
2015-10-13 12:30:00,65.74,65.79,65.71,65.76,20398.0,62.8373,62.8851,62.8086,62.8564,20398.0
2015-10-13 12:40:00,65.75,65.76,65.66,65.7,21680.0,62.8468,62.8564,62.7608,62.799,21680.0
2015-10-13 12:50:00,65.71,65.74,65.67,65.67,21780.0,62.8086,62.8373,62.7704,62.7704,21780.0
2015-10-13 13:00:00,65.67,65.71,65.54,65.54,27398.0,62.7704,62.8086,62.6461,62.6461,27398.0
2015-10-13 13:10:00,65.57,65.57,65.53,65.55,33846.0,62.6748,62.6748,62.6365,62.6557,33846.0
2015-10-13 13:20:00,65.56,65.56,65.38,65.39,37914.0,62.6652,62.6652,62.4932,62.5027,37914.0
2015-10-13 13:30:00,65.38,65.39,65.12,65.21,58706.0,62.4932,62.5027,62.2446,62.3307,58706.0
2015-10-13 13:40:00,65.21,65.31,65.11,65.29,54946.0,62.3307,62.4263,62.2351,62.4071,54946.0
2015-10-13 13:50:00,65.3,65.3,65.22,65.25,73856.0,62.4167,62.4167,62.3402,62.3689,73856.0
2015-10-13 14:00:00,65.25,65.46,65.25,65.41,59588.0,62.3689,62.5696,62.3689,62.5218,59588.0
2015-10-13 14:10:00,65.38,65.43,65.29,65.29,47550.0,62.4932,62.541,62.4071,62.4071,47550.0
2015-10-13 14:20:00,65.33,65.33,65.18,65.18,40884.0,62.4454,62.4454,62.302,62.302,40884.0
2015-10-13 14:30:00,65.21,65.21,65.08,65.08,44822.0,62.3307,62.3307,62.2064,62.2064,44822.0
2015-10-13 14:40:00,65.08,65.08,64.94,64.97,104166.0,62.2064,62.2064,62.0726,62.1013,104166.0
2015-10-13 14:50:00,64.97,64.98,64.92,64.92,50660.0,62.1013,62.1108,62.0535,62.0535,50660.0
2015-10-13 15:00:00,64.93,64.94,64.9,64.92,75166.0,62.063,62.0726,62.0344,62.0535,75166.0
2015-10-13 15:10:00,64.92,64.94,64.81,64.81,70342.0,62.0535,62.0726,61.9483,61.9483,70342.0
2015-10-13 15:20:00,64.81,64.94,64.79,64.93,86528.0,61.9483,62.0726,61.9292,62.063,86528.0
2015-10-13 15:30:00,64.92,64.96,64.89,64.95,106322.0,62.0535,62.0917,62.0248,62.0821,106322.0
2015-10-13 15:40:00,64.95,64.96,64.62,64.62,133996.0,62.0821,62.0917,61.7667,61.7667,133996.0
2015-10-13 15:50:00,64.62,64.91,64.61,64.83,203262.0,61.7667,62.0439,61.7572,61.9674,203262.0
2015-10-14 09:30:00,65.0,65.45,64.76,65.0,113056.0,62.1299,62.5601,61.9005,62.1299,113056.0
2015-10-14 09:40:00,65.05,65.4,65.03,65.25,28012.0,62.1777,62.5123,62.1586,62.3689,28012.0
2015-10-14 09:50:00,65.2,65.29,64.98,65.02,61848.0,62.3211,62.4071,62.1108,62.1491,61848.0
2015-10-14 10:00:00,65.03,65.08,64.94,65.0,57246.0,62.1586,62.2064,62.0726,62.1299,57246.0
2015-10-14 10:10:00,65.0,65.0,64.66,64.69,99624.0,62.1299,62.1299,61.805,61.8336,99624.0
2015-10-14 10:20:00,64.7,64.81,64.64,64.72,57378.0,61.8432,61.9483,61.7858,61.8623,57378.0
2015-10-14 10:30:00,64.71,64.76,64.63,64.63,31004.0,61.8527,61.9005,61.7763,61.7763,31004.0
2015-10-14 10:40:00,64.63,64.63,64.51,64.59,98402.0,61.7763,61.7763,61.6616,61.738,98402.0
2015-10-14 10:50:00,64.59,64.59,64.34,64.47,71750.0,61.738,61.738,61.4991,61.6233,71750.0
2015-10-14 11:00:00,64.47,64.52,64.15,64.26,110558.0,61.6233,61.6711,61.3175,61.4226,110558.0
2015-10-14 11:10:00,64.27,64.3,64.03,64.06,62626.0,61.4322,61.4608,61.2028,61.2314,62626.0
2015-10-14 11:20:00,64.04,64.06,63.71,63.73,103904.0,61.2123,61.2314,60.8969,60.916,103904.0
2015-10-14 11:30:00,63.73,63.82,63.62,63.69,77264.0,60.916,61.002,60.8109,60.8778,77264.0
2015-10-14 11:40:00,63.69,63.72,63.58,63.65,79764.0,60.8778,60.9065,60.7726,60.8395,79764.0
2015-10-14 11:50:00,63.65,63.69,63.53,63.59,68572.0,60.8395,60.8778,60.7248,60.7822,68572.0
2015-10-14 12:00:00,63.59,63.63,63.52,63.59,35276.0,60.7822,60.8204,60.7153,60.7822,35276.0
2015-10-14 12:10:00,63.6,63.83,63.52,63.8,61734.0,60.7918,61.0116,60.7153,60.9829,61734.0
2015-10-14 12:20:00,63.77,64.09,63.77,64.05,29786.0,60.9542,61.2601,60.9542,61.2219,29786.0
2015-10-14 12:30:00,64.05,64.07,63.79,63.79,39174.0,61.2219,61.241,60.9734,60.9734,39174.0
2015-10-14 12:40:00,63.79,64.03,63.74,64.03,62142.0,60.9734,61.2028,60.9256,61.2028,62142.0
2015-10-14 12:50:00,64.0,64.34,63.99,64.25,40154.0,61.1741,61.4991,61.1645,61.4131,40154.0
2015-10-14 13:00:00,64.25,64.26,64.02,64.03,45728.0,61.4131,61.4226,61.1932,61.2028,45728.0
2015-10-14 13:10:00,64.03,64.04,63.87,63.88,61830.0,61.2028,61.2123,61.0498,61.0594,61830.0
2015-10-14 13:20:00,63.9,63.93,63.78,63.87,53004.0,61.0785,61.1072,60.9638,61.0498,53004.0
2015-10-14 13:30:00,63.84,63.86,63.67,63.71,69424.0,61.0212,61.0403,60.8587,60.8969,69424.0
2015-10-14 13:40:00,63.67,63.71,63.6,63.63,52832.0,60.8587,60.8969,60.7918,60.8204,52832.0
2015-10-14 13:50:00,63.63,63.74,63.6,63.72,28622.0,60.8204,60.9256,60.7918,60.9065,28622.0
2015-10-14 14:00:00,63.7,63.73,63.46,63.47,47238.0,60.8873,60.916,60.6579,60.6675,47238.0
2015-10-14 14:10:00,63.51,63.52,63.32,63.36,37724.0,60.7057,60.7153,60.5241,60.5624,37724.0
2015-10-14 14:20:00,63.38,63.44,63.27,63.3,39528.0,60.5815,60.6388,60.4763,60.505,39528.0
2015-10-14 14:30:00,63.29,63.33,63.18,63.29,52004.0,60.4954,60.5337,60.3903,60.4954,52004.0
2015-10-14 14:40:00,63.29,63.33,63.15,63.22,61428.0,60.4954,60.5337,60.3616,60.4285,61428.0
2015-10-14 14:50:00,63.24,63.24,62.96,63.13,73604.0,60.4477,60.4477,60.18,60.3425,73604.0
2015-10-14 15:00:00,63.13,63.27,63.06,63.22,69872.0,60.3425,60.4763,60.2756,60.4285,69872.0
2015-10-14 15:10:00,63.21,63.23,63.07,63.17,91978.0,60.419,60.4381,60.2852,60.3807,91978.0
2015-10-14 15:20:00,63.17,63.18,62.99,63.13,116336.0,60.3807,60.3903,60.2087,60.3425,116336.0
2015-10-14 15:30:00,63.13,63.31,63.1,63.31,176554.0,60.3425,60.5146,60.3138,60.5146,176554.0
2015-10-14 15:40:00,63.31,63.48,63.29,63.46,213538.0,60.5146,60.6771,60.4954,60.6579,213538.0
2015-10-14 15:50:00,63.46,63.5,63.38,63.41,286452.0,60.6579,60.6962,60.5815,60.6101,286452.0
2015-10-15 09:30:00,63.81,63.85,63.23,63.6,73388.0,60.9925,61.0307,60.4381,60.7918,73388.0
2015-10-15 09:40:00,63.58,64.06,63.58,63.83,19144.0,60.7726,61.2314,60.7726,61.0116,19144.0
2015-10-15 09:50:00,63.8,63.8,63.6,63.69,29908.0,60.9829,60.9829,60.7918,60.8778,29908.0
2015-10-15 10:00:00,63.67,63.95,63.67,63.95,48508.0,60.8587,61.1263,60.8587,61.1263,48508.0
2015-10-15 10:10:00,63.96,64.2,63.9,63.93,78558.0,61.1359,61.3653,61.0785,61.1072,78558.0
2015-10-15 10:20:00,63.96,63.99,63.64,63.64,59920.0,61.1359,61.1645,60.83,60.83,59920.0
2015-10-15 10:30:00,63.64,63.81,63.58,63.81,79992.0,60.83,60.9925,60.7726,60.9925,79992.0
2015-10-15 10:40:00,63.83,63.98,63.83,63.98,55616.0,61.0116,61.155,61.0116,61.155,55616.0
2015-10-15 10:50:00,63.95,64.0,63.85,63.92,30060.0,61.1263,61.1741,61.0307,61.0976,30060.0
2015-10-15 11:00:00,63.92,64.17,63.86,64.16,49162.0,61.0976,61.3366,61.0403,61.327,49162.0
2015-10-15 11:10:00,64.14,64.33,64.14,64.31,30114.0,61.3079,61.4895,61.3079,61.4704,30114.0
2015-10-15 11:20:00,64.31,64.41,64.23,64.41,33880.0,61.4704,61.566,61.3939,61.566,33880.0
2015-10-15 11:30:00,64.42,64.47,64.34,64.36,67386.0,61.5755,61.6233,61.4991,61.5182,67386.0
2015-10-15 11:40:00,64.36,64.36,64.14,64.14,14386.0,61.5182,61.5182,61.3079,61.3079,14386.0
2015-10-15 11:50:00,64.14,64.16,64.06,64.14,12656.0,61.3079,61.327,61.2314,61.3079,12656.0
2015-10-15 12:00:00,64.15,64.28,64.15,64.17,12602.0,61.3175,61.4417,61.3175,61.3366,12602.0
2015-10-15 12:10:00,64.17,64.24,64.15,64.22,15040.0,61.3366,61.4035,61.3175,61.3844,15040.0
2015-10-15 12:20:00,64.23,64.28,64.22,64.23,10862.0,61.3939,61.4417,61.3844,61.3939,10862.0
2015-10-15 12:30:00,64.21,64.26,64.21,64.22,8120.0,61.3748,61.4226,61.3748,61.3844,8120.0
2015-10-15 12:40:00,64.23,64.24,64.15,64.15,14566.0,61.3939,61.4035,61.3175,61.3175,14566.0
2015-10-15 12:50:00,64.17,64.17,64.08,64.08,9634.0,61.3366,61.3366,61.2506,61.2506,9634.0
2015-10-15 13:00:00,64.07,64.36,64.06,64.33,19554.0,61.241,61.5182,61.2314,61.4895,19554.0
2015-10-15 13:10:00,64.36,64.36,64.28,64.35,19740.0,61.5182,61.5182,61.4417,61.5086,19740.0
2015-10-15 13:20:00,64.33,64.45,64.33,64.37,36244.0,61.4895,61.6042,61.4895,61.5278,36244.0
2015-10-15 13:30:00,64.36,64.36,64.26,64.33,33102.0,61.5182,61.5182,61.4226,61.4895,33102.0
2015-10-15 13:40:00,64.33,64.44,64.29,64.44,19000.0,61.4895,61.5947,61.4513,61.5947,19000.0
2015-10-15 13:50:00,64.42,64.65,64.42,64.64,33606.0,61.5755,61.7954,61.5755,61.7858,33606.0
2015-10-15 14:00:00,64.64,64.69,64.58,64.58,20996.0,61.7858,61.8336,61.7285,61.7285,20996.0
2015-10-15 14:10:00,64.57,64.72,64.57,64.68,28110.0,61.7189,61.8623,61.7189,61.8241,28110.0
2015-10-15 14:20:00,64.67,64.7,64.61,64.65,45090.0,61.8145,61.8432,61.7572,61.7954,45090.0
2015-10-15 14:30:00,64.67,64.75,64.66,64.75,23638.0,61.8145,61.891,61.805,61.891,23638.0
2015-10-15 14:40:00,64.77,64.81,64.73,64.73,39468.0,61.9101,61.9483,61.8719,61.8719,39468.0
2015-10-15 14:50:00,64.76,64.82,64.67,64.82,47818.0,61.9005,61.9579,61.8145,61.9579,47818.0
2015-10-15 15:00:00,64.8,64.93,64.72,64.72,54214.0,61.9388,62.063,61.8623,61.8623,54214.0
2015-10-15 15:10:00,64.74,64.76,64.66,64.75,51718.0,61.8814,61.9005,61.805,61.891,51718.0
2015-10-15 15:20:00,64.77,64.86,64.74,64.81,33678.0,61.9101,61.9961,61.8814,61.9483,33678.0
2015-10-15 15:30:00,64.8,64.81,64.62,64.63,58738.0,61.9388,61.9483,61.7667,61.7763,58738.0
2015-10-15 15:40:00,64.64,64.76,64.57,64.71,95854.0,61.7858,61.9005,61.7189,61.8527,95854.0
2015-10-15 15:50:00,64.72,64.88,64.7,64.88,238882.0,61.8623,62.0152,61.8432,62.0152,238882.0
2015-10-16 09:30:00,64.87,65.25,64.82,65.04,38984.0,62.0057,62.3689,61.9579,62.1682,38984.0
2015-10-16 09:40:00,65.13,65.46,65.03,65.03,31520.0,62.2542,62.5696,62.1586,62.1586,31520.0
2015-10-16 09:50:00,65.0,65.17,64.93,65.17,7456.0,62.1299,62.2924,62.063,62.2924,7456.0
2015-10-16 10:00:00,65.09,65.16,65.05,65.05,19662.0,62.216,62.2829,62.1777,62.1777,19662.0
2015-10-16 10:10:00,65.1,65.36,65.07,65.25,25132.0,62.2255,62.474,62.1968,62.3689,25132.0
2015-10-16 10:20:00,65.31,65.33,65.14,65.17,9700.0,62.4263,62.4454,62.2638,62.2924,9700.0
2015-10-16 10:30:00,65.18,65.18,64.99,65.05,11800.0,62.302,62.302,62.1204,62.1777,11800.0
2015-10-16 10:40:00,65.05,65.13,64.99,65.03,16784.0,62.1777,62.2542,62.1204,62.1586,16784.0
2015-10-16 10:50:00,65.02,65.07,64.94,64.99,13498.0,62.1491,62.1968,62.0726,62.1204,13498.0
2015-10-16 11:00:00,64.95,65.18,64.95,65.13,12508.0,62.0821,62.302,62.0821,62.2542,12508.0
2015-10-16 11:10:00,65.16,65.22,65.11,65.17,7820.0,62.2829,62.3402,62.2351,62.2924,7820.0
2015-10-16 11:20:00,65.17,65.25,65.16,65.19,12600.0,62.2924,62.3689,62.2829,62.3115,12600.0
2015-10-16 11:30:00,65.17,65.26,65.16,65.18,8300.0,62.2924,62.3785,62.2829,62.302,8300.0
2015-10-16 11:40:00,65.17,65.28,65.17,65.27,9600.0,62.2924,62.3976,62.2924,62.388,9600.0
2015-10-16 11:50:00,65.27,65.42,65.27,65.33,16264.0,62.388,62.5314,62.388,62.4454,16264.0
2015-10-16 12:00:00,65.3,65.36,65.29,65.31,10218.0,62.4167,62.474,62.4071,62.4263,10218.0
2015-10-16 12:10:00,65.33,65.33,65.14,65.25,11000.0,62.4454,62.4454,62.2638,62.3689,11000.0
2015-10-16 12:20:00,65.25,65.31,65.21,65.25,10864.0,62.3689,62.4263,62.3307,62.3689,10864.0
2015-10-16 12:30:00,65.23,65.29,65.17,65.24,21600.0,62.3498,62.4071,62.2924,62.3593,21600.0
2015-10-16 12:40:00,65.23,65.32,65.13,65.3,35834.0,62.3498,62.4358,62.2542,62.4167,35834.0
2015-10-16 12:50:00,65.3,65.33,65.16,65.16,20660.0,62.4167,62.4454,62.2829,62.2829,20660.0
2015-10-16 13:00:00,65.16,65.28,65.16,65.25,30944.0,62.2829,62.3976,62.2829,62.3689,30944.0
2015-10-16 13:10:00,65.24,65.44,65.24,65.43,27440.0,62.3593,62.5505,62.3593,62.541,27440.0
2015-10-16 13:20:00,65.39,65.42,65.2,65.25,27084.0,62.5027,62.5314,62.3211,62.3689,27084.0
2015-10-16 13:30:00,65.25,65.3,65.23,65.25,19644.0,62.3689,62.4167,62.3498,62.3689,19644.0
2015-10-16 13:40:00,65.25,65.25,64.99,64.99,30078.0,62.3689,62.3689,62.1204,62.1204,30078.0
2015-10-16 13:50:00,65.0,65.04,64.88,64.91,17546.0,62.1299,62.1682,62.0152,62.0439,17546.0
2015-10-16 14:00:00,64.95,65.09,64.9,65.06,28186.0,62.0821,62.216,62.0344,62.1873,28186.0
2015-10-16 14:10:00,65.06,65.1,65.0,65.04,19642.0,62.1873,62.2255,62.1299,62.1682,19642.0
2015-10-16 14:20:00,65.03,65.2,65.01,65.2,19870.0,62.1586,62.3211,62.1395,62.3211,19870.0
2015-10-16 14:30:00,65.2,65.43,65.16,65.39,17850.0,62.3211,62.541,62.2829,62.5027,17850.0
2015-10-16 14:40:00,65.39,65.51,65.36,65.43,26180.0,62.5027,62.6174,62.474,62.541,26180.0
2015-10-16 14:50:00,65.39,65.5,65.38,65.45,18300.0,62.5027,62.6079,62.4932,62.5601,18300.0
2015-10-16 15:00:00,65.47,65.51,65.35,65.38,47978.0,62.5792,62.6174,62.4645,62.4932,47978.0
2015-10-16 15:10:00,65.38,65.41,65.32,65.34,30972.0,62.4932,62.5218,62.4358,62.4549,30972.0
2015-10-16 15:20:00,65.37,65.39,65.31,65.34,44138.0,62.4836,62.5027,62.4263,62.4549,44138.0
2015-10-16 15:30:00,65.38,65.42,65.29,65.36,29510.0,62.4932,62.5314,62.4071,62.474,29510.0
2015-10-16 15:40:00,65.36,65.46,65.36,65.42,48180.0,62.474,62.5696,62.474,62.5314,48180.0
2015-10-16 15:50:00,65.41,65.49,65.38,65.45,70246.0,62.5218,62.5983,62.4932,62.5601,70246.0
2015-10-19 09:30:00,65.22,65.58,65.03,65.58,72302.0,62.3402,62.6843,62.1586,62.6843,72302.0
2015-10-19 09:40:00,65.59,65.83,65.57,65.68,28042.0,62.6939,62.9233,62.6748,62.7799,28042.0
2015-10-19 09:50:00,65.6,66.03,65.6,65.97,19600.0,62.7034,63.1145,62.7034,63.0571,19600.0
2015-10-19 10:00:00,65.94,66.03,65.86,65.96,33444.0,63.0284,63.1145,62.952,63.0476,33444.0
2015-10-19 10:10:00,65.96,66.08,65.85,65.99,51486.0,63.0476,63.1623,62.9424,63.0762,51486.0
2015-10-19 10:20:00,66.01,66.24,65.86,66.17,87446.0,63.0953,63.3152,62.952,63.2483,87446.0
2015-10-19 10:30:00,66.2,66.24,65.94,66.15,68348.0,63.277,63.3152,63.0284,63.2292,68348.0
2015-10-19 10:40:00,66.15,66.73,66.14,66.7,52878.0,63.2292,63.7836,63.2196,63.7549,52878.0
2015-10-19 10:50:00,66.72,66.73,66.26,66.62,41814.0,63.774,63.7836,63.3343,63.6784,41814.0
2015-10-19 11:00:00,66.62,66.69,66.33,66.5,38168.0,63.6784,63.7453,63.4012,63.5637,38168.0
2015-10-19 11:10:00,66.54,66.68,66.42,66.55,31472.0,63.6019,63.7358,63.4872,63.6115,31472.0
2015-10-19 11:20:00,66.57,66.58,66.41,66.53,28832.0,63.6306,63.6402,63.4777,63.5924,28832.0
2015-10-19 11:30:00,66.56,66.67,66.51,66.64,28344.0,63.6211,63.7262,63.5733,63.6975,28344.0
2015-10-19 11:40:00,66.63,66.66,66.41,66.43,28588.0,63.688,63.7166,63.4777,63.4968,28588.0
2015-10-19 11:50:00,66.46,66.5,66.36,66.46,34834.0,63.5255,63.5637,63.4299,63.5255,34834.0
2015-10-19 12:00:00,66.5,66.53,66.36,66.38,27394.0,63.5637,63.5924,63.4299,63.449,27394.0
2015-10-19 12:10:00,66.36,66.47,66.23,66.26,35198.0,63.4299,63.535,63.3056,63.3343,35198.0
2015-10-19 12:20:00,66.26,66.39,66.2,66.39,28020.0,63.3343,63.4586,63.277,63.4586,28020.0
2015-10-19 12:30:00,66.39,66.5,66.27,66.42,43334.0,63.4586,63.5637,63.3439,63.4872,43334.0
2015-10-19 12:40:00,66.47,66.55,66.47,66.54,35260.0,63.535,63.6115,63.535,63.6019,35260.0
2015-10-19 12:50:00,66.55,66.62,66.41,66.46,37358.0,63.6115,63.6784,63.4777,63.5255,37358.0
2015-10-19 13:00:00,66.46,66.5,66.36,66.44,34780.0,63.5255,63.5637,63.4299,63.5064,34780.0
2015-10-19 13:10:00,66.45,66.47,66.34,66.36,33098.0,63.5159,63.535,63.4108,63.4299,33098.0
2015-10-19 13:20:00,66.33,66.42,66.32,66.32,39728.0,63.4012,63.4872,63.3917,63.3917,39728.0
2015-10-19 13:30:00,66.32,66.35,66.16,66.18,25034.0,63.3917,63.4203,63.2387,63.2578,25034.0
2015-10-19 13:40:00,66.19,66.31,66.19,66.29,42298.0,63.2674,63.3821,63.2674,63.363,42298.0
2015-10-19 13:50:00,66.29,66.4,66.29,66.33,33746.0,63.363,63.4681,63.363,63.4012,33746.0
2015-10-19 14:00:00,66.34,66.35,66.26,66.29,45314.0,63.4108,63.4203,63.3343,63.363,45314.0
2015-10-19 14:10:00,66.29,66.34,66.26,66.32,30692.0,63.363,63.4108,63.3343,63.3917,30692.0
2015-10-19 14:20:00,66.32,66.33,66.22,66.24,44580.0,63.3917,63.4012,63.2961,63.3152,44580.0
2015-10-19 14:30:00,66.22,66.33,66.22,66.32,46538.0,63.2961,63.4012,63.2961,63.3917,46538.0
2015-10-19 14:40:00,66.31,66.33,66.24,66.31,50242.0,63.3821,63.4012,63.3152,63.3821,50242.0
2015-10-19 14:50:00,66.3,66.36,66.25,66.31,58140.0,63.3725,63.4299,63.3247,63.3821,58140.0
2015-10-19 15:00:00,66.27,66.39,66.27,66.3,57280.0,63.3439,63.4586,63.3439,63.3725,57280.0
2015-10-19 15:10:00,66.3,66.36,66.25,66.34,53722.0,63.3725,63.4299,63.3247,63.4108,53722.0
2015-10-19 15:20:00,66.35,66.5,66.35,66.49,76592.0,63.4203,63.5637,63.4203,63.5541,76592.0
2015-10-19 15:30:00,66.48,66.5,66.45,66.48,74468.0,63.5446,63.5637,63.5159,63.5446,74468.0
2015-10-19 15:40:00,66.48,66.51,66.44,66.5,92400.0,63.5446,63.5733,63.5064,63.5637,92400.0
2015-10-19 15:50:00,66.5,66.67,66.49,66.61,166222.0,63.5637,63.7262,63.5541,63.6688,166222.0
2015-10-20 09:30:00,66.47,66.7,66.14,66.25,30074.0,63.535,63.7549,63.2196,63.3247,30074.0
2015-10-20 09:40:00,66.25,66.39,66.14,66.36,18750.0,63.3247,63.4586,63.2196,63.4299,18750.0
2015-10-20 09:50:00,66.4,66.56,66.38,66.42,22678.0,63.4681,63.6211,63.449,63.4872,22678.0
2015-10-20 10:00:00,66.33,66.45,66.29,66.45,14698.0,63.4012,63.5159,63.363,63.5159,14698.0
2015-10-20 10:10:00,66.45,66.5,66.4,66.41,16900.0,63.5159,63.5637,63.4681,63.4777,16900.0
2015-10-20 10:20:00,66.46,66.5,66.13,66.13,38184.0,63.5255,63.5637,63.21,63.21,38184.0
2015-10-20 10:30:00,66.14,66.23,66.08,66.08,40410.0,63.2196,63.3056,63.1623,63.1623,40410.0
2015-10-20 10:40:00,66.08,66.14,66.01,66.14,27960.0,63.1623,63.2196,63.0953,63.2196,27960.0
2015-10-20 10:50:00,66.14,66.24,66.05,66.09,35092.0,63.2196,63.3152,63.1336,63.1718,35092.0
2015-10-20 11:00:00,66.12,66.12,65.88,66.05,35100.0,63.2005,63.2005,62.9711,63.1336,35100.0
2015-10-20 11:10:00,66.07,66.14,66.0,66.1,18600.0,63.1527,63.2196,63.0858,63.1814,18600.0
2015-10-20 11:20:00,66.07,66.19,66.02,66.07,44008.0,63.1527,63.2674,63.1049,63.1527,44008.0
2015-10-20 11:30:00,66.07,66.07,65.8,65.94,26200.0,63.1527,63.1527,62.8946,63.0284,26200.0
2015-10-20 11:40:00,65.94,65.95,65.82,65.82,18000.0,63.0284,63.038,62.9137,62.9137,18000.0
2015-10-20 11:50:00,65.83,65.9,65.78,65.87,22760.0,62.9233,62.9902,62.8755,62.9615,22760.0
2015-10-20 12:00:00,65.87,65.89,65.74,65.75,33394.0,62.9615,62.9806,62.8373,62.8468,33394.0
2015-10-20 12:10:00,65.75,65.8,65.51,65.51,42724.0,62.8468,62.8946,62.6174,62.6174,42724.0
2015-10-20 12:20:00,65.48,65.52,65.23,65.23,59754.0,62.5887,62.627,62.3498,62.3498,59754.0
2015-10-20 12:30:00,65.23,65.32,65.13,65.21,56060.0,62.3498,62.4358,62.2542,62.3307,56060.0
2015-10-20 12:40:00,65.21,65.31,65.19,65.25,18020.0,62.3307,62.4263,62.3115,62.3689,18020.0
2015-10-20 12:50:00,65.22,65.45,65.21,65.42,34762.0,62.3402,62.5601,62.3307,62.5314,34762.0
2015-10-20 13:00:00,65.47,65.47,65.3,65.3,40750.0,62.5792,62.5792,62.4167,62.4167,40750.0
2015-10-20 13:10:00,65.3,65.52,65.28,65.42,88528.0,62.4167,62.627,62.3976,62.5314,88528.0
2015-10-20 13:20:00,65.4,65.5,65.34,65.49,37972.0,62.5123,62.6079,62.4549,62.5983,37972.0
2015-10-20 13:30:00,65.49,65.5,65.32,65.41,47106.0,62.5983,62.6079,62.4358,62.5218,47106.0
2015-10-20 13:40:00,65.45,65.5,65.29,65.42,29060.0,62.5601,62.6079,62.4071,62.5314,29060.0
2015-10-20 13:50:00,65.42,65.44,65.36,65.36,15628.0,62.5314,62.5505,62.474,62.474,15628.0
2015-10-20 14:00:00,65.36,65.46,65.27,65.39,47574.0,62.474,62.5696,62.388,62.5027,47574.0
2015-10-20 14:10:00,65.4,65.51,65.36,65.47,30466.0,62.5123,62.6174,62.474,62.5792,30466.0
2015-10-20 14:20:00,65.44,65.54,65.38,65.39,41210.0,62.5505,62.6461,62.4932,62.5027,41210.0
2015-10-20 14:30:00,65.41,65.41,65.3,65.36,102660.0,62.5218,62.5218,62.4167,62.474,102660.0
2015-10-20 14:40:00,65.38,65.4,65.32,65.36,58930.0,62.4932,62.5123,62.4358,62.474,58930.0
2015-10-20 14:50:00,65.37,65.58,65.36,65.58,72410.0,62.4836,62.6843,62.474,62.6843,72410.0
2015-10-20 15:00:00,65.61,65.84,65.61,65.76,102342.0,62.713,62.9328,62.713,62.8564,102342.0
2015-10-20 15:10:00,65.79,65.8,65.58,65.63,53124.0,62.8851,62.8946,62.6843,62.7321,53124.0
2015-10-20 15:20:00,65.6,65.64,65.48,65.48,50292.0,62.7034,62.7417,62.5887,62.5887,50292.0
2015-10-20 15:30:00,65.49,65.54,65.25,65.45,90034.0,62.5983,62.6461,62.3689,62.5601,90034.0
2015-10-20 15:40:00,65.43,65.5,65.32,65.32,98110.0,62.541,62.6079,62.4358,62.4358,98110.0
2015-10-20 15:50:00,65.32,65.42,65.23,65.42,163074.0,62.4358,62.5314,62.3498,62.5314,163074.0
2015-10-21 09:30:00,65.92,66.31,65.57,65.94,43088.0,63.0093,63.3821,62.6748,63.0284,43088.0
2015-10-21 09:40:00,65.94,66.3,65.9,66.18,30752.0,63.0284,63.3725,62.9902,63.2578,30752.0
2015-10-21 09:50:00,66.16,66.18,65.92,66.06,19404.0,63.2387,63.2578,63.0093,63.1431,19404.0
2015-10-21 10:00:00,66.04,66.06,65.66,65.74,25474.0,63.124,63.1431,62.7608,62.8373,25474.0
2015-10-21 10:10:00,65.72,65.75,65.42,65.43,26200.0,62.8181,62.8468,62.5314,62.541,26200.0
2015-10-21 10:20:00,65.42,65.46,65.12,65.26,33238.0,62.5314,62.5696,62.2446,62.3785,33238.0
2015-10-21 10:30:00,65.21,65.32,65.14,65.26,18200.0,62.3307,62.4358,62.2638,62.3785,18200.0
2015-10-21 10:40:00,65.27,65.29,65.21,65.22,14400.0,62.388,62.4071,62.3307,62.3402,14400.0
2015-10-21 10:50:00,65.16,65.35,65.1,65.27,44590.0,62.2829,62.4645,62.2255,62.388,44590.0
2015-10-21 11:00:00,65.28,65.41,65.19,65.19,21000.0,62.3976,62.5218,62.3115,62.3115,21000.0
2015-10-21 11:10:00,65.17,65.36,65.12,65.28,20400.0,62.2924,62.474,62.2446,62.3976,20400.0
2015-10-21 11:20:00,65.25,65.56,65.2,65.53,23086.0,62.3689,62.6652,62.3211,62.6365,23086.0
2015-10-21 11:30:00,65.51,65.69,65.49,65.69,18200.0,62.6174,62.7895,62.5983,62.7895,18200.0
2015-10-21 11:40:00,65.69,65.75,65.57,65.57,17700.0,62.7895,62.8468,62.6748,62.6748,17700.0
2015-10-21 11:50:00,65.61,65.7,65.55,65.67,32160.0,62.713,62.799,62.6557,62.7704,32160.0
2015-10-21 12:00:00,65.67,65.67,65.55,65.63,25668.0,62.7704,62.7704,62.6557,62.7321,25668.0
2015-10-21 12:10:00,65.61,65.82,65.49,65.73,43376.0,62.713,62.9137,62.5983,62.8277,43376.0
2015-10-21 12:20:00,65.72,65.98,65.71,65.98,52256.0,62.8181,63.0667,62.8086,63.0667,52256.0
2015-10-21 12:30:00,65.99,66.12,65.94,66.0,30916.0,63.0762,63.2005,63.0284,63.0858,30916.0
2015-10-21 12:40:00,66.0,66.08,66.0,66.02,20614.0,63.0858,63.1623,63.0858,63.1049,20614.0
2015-10-21 12:50:00,66.05,66.05,65.85,65.92,18986.0,63.1336,63.1336,62.9424,63.0093,18986.0
2015-10-21 13:00:00,65.88,65.88,65.7,65.86,40330.0,62.9711,62.9711,62.799,62.952,40330.0
2015-10-21 13:10:00,65.85,65.86,65.51,65.51,18372.0,62.9424,62.952,62.6174,62.6174,18372.0
2015-10-21 13:20:00,65.5,65.6,65.24,65.26,27084.0,62.6079,62.7034,62.3593,62.3785,27084.0
2015-10-21 13:30:00,65.25,65.29,65.14,65.14,35150.0,62.3689,62.4071,62.2638,62.2638,35150.0
2015-10-21 13:40:00,65.16,65.26,65.02,65.02,72568.0,62.2829,62.3785,62.1491,62.1491,72568.0
2015-10-21 13:50:00,65.03,65.13,64.92,64.94,54820.0,62.1586,62.2542,62.0535,62.0726,54820.0
2015-10-21 14:00:00,64.95,65.04,64.85,65.0,146912.0,62.0821,62.1682,61.9866,62.1299,146912.0
2015-10-21 14:10:00,65.0,65.03,64.85,65.03,65656.0,62.1299,62.1586,61.9866,62.1586,65656.0
2015-10-21 14:20:00,65.04,65.04,64.81,65.01,139160.0,62.1682,62.1682,61.9483,62.1395,139160.0
2015-10-21 14:30:00,65.01,65.17,64.92,65.17,70824.0,62.1395,62.2924,62.0535,62.2924,70824.0
2015-10-21 14:40:00,65.17,65.31,65.11,65.17,45020.0,62.2924,62.4263,62.2351,62.2924,45020.0
2015-10-21 14:50:00,65.23,65.31,65.19,65.25,22370.0,62.3498,62.4263,62.3115,62.3689,22370.0
2015-10-21 15:00:00,65.29,65.39,65.23,65.39,69092.0,62.4071,62.5027,62.3498,62.5027,69092.0
2015-10-21 15:10:00,65.4,65.49,65.31,65.32,68100.0,62.5123,62.5983,62.4263,62.4358,68100.0
2015-10-21 15:20:00,65.35,65.49,65.34,65.48,46508.0,62.4645,62.5983,62.4549,62.5887,46508.0
2015-10-21 15:30:00,65.46,65.62,65.39,65.58,66006.0,62.5696,62.7226,62.5027,62.6843,66006.0
2015-10-21 15:40:00,65.59,65.59,65.42,65.5,53726.0,62.6939,62.6939,62.5314,62.6079,53726.0
2015-10-21 15:50:00,65.49,65.63,65.4,65.63,201204.0,62.5983,62.7321,62.5123,62.7321,201204.0
2015-10-22 09:30:00,65.82,66.0,65.58,65.98,27194.0,62.9137,63.0858,62.6843,63.0667,27194.0
2015-10-22 09:40:00,66.1,66.42,65.96,66.42,55812.0,63.1814,63.4872,63.0476,63.4872,55812.0
2015-10-22 09:50:00,66.42,66.77,66.42,66.64,40396.0,63.4872,63.8218,63.4872,63.6975,40396.0
2015-10-22 10:00:00,66.66,66.8,66.48,66.48,53774.0,63.7166,63.8505,63.5446,63.5446,53774.0
2015-10-22 10:10:00,66.49,66.67,66.46,66.53,38948.0,63.5541,63.7262,63.5255,63.5924,38948.0
2015-10-22 10:20:00,66.58,66.59,66.1,66.11,50010.0,63.6402,63.6497,63.1814,63.1909,50010.0
2015-10-22 10:30:00,66.11,66.3,66.07,66.25,54716.0,63.1909,63.3725,63.1527,63.3247,54716.0
2015-10-22 10:40:00,66.28,66.53,66.15,66.53,35412.0,63.3534,63.5924,63.2292,63.5924,35412.0
2015-10-22 10:50:00,66.53,66.67,66.42,66.67,23610.0,63.5924,63.7262,63.4872,63.7262,23610.0
2015-10-22 11:00:00,66.68,66.71,66.53,66.71,30412.0,63.7358,63.7644,63.5924,63.7644,30412.0
2015-10-22 11:10:00,66.66,66.68,66.51,66.52,25550.0,63.7166,63.7358,63.5733,63.5828,25550.0
2015-10-22 11:20:00,66.56,66.78,66.53,66.72,77504.0,63.6211,63.8313,63.5924,63.774,77504.0
2015-10-22 11:30:00,66.72,66.81,66.61,66.64,31422.0,63.774,63.86,63.6688,63.6975,31422.0
2015-10-22 11:40:00,66.56,66.67,66.51,66.61,27558.0,63.6211,63.7262,63.5733,63.6688,27558.0
2015-10-22 11:50:00,66.65,66.86,66.65,66.67,36706.0,63.7071,63.9078,63.7071,63.7262,36706.0
2015-10-22 12:00:00,66.64,66.89,66.64,66.89,19292.0,63.6975,63.9365,63.6975,63.9365,19292.0
2015-10-22 12:10:00,66.89,66.99,66.85,66.92,66372.0,63.9365,64.0321,63.8983,63.9652,66372.0
2015-10-22 12:20:00,66.94,67.02,66.88,66.98,22626.0,63.9843,64.0607,63.9269,64.0225,22626.0
2015-10-22 12:30:00,67.0,67.0,66.83,66.87,36176.0,64.0416,64.0416,63.8791,63.9174,36176.0
2015-10-22 12:40:00,66.88,67.0,66.79,66.96,24562.0,63.9269,64.0416,63.8409,64.0034,24562.0
2015-10-22 12:50:00,66.92,66.92,66.81,66.87,47958.0,63.9652,63.9652,63.86,63.9174,47958.0
2015-10-22 13:00:00,66.86,66.95,66.82,66.9,27130.0,63.9078,63.9938,63.8696,63.946,27130.0
2015-10-22 13:10:00,66.89,66.94,66.76,66.77,32440.0,63.9365,63.9843,63.8122,63.8218,32440.0
2015-10-22 13:20:00,66.75,66.82,66.68,66.68,20678.0,63.8027,63.8696,63.7358,63.7358,20678.0
2015-10-22 13:30:00,66.67,66.71,66.55,66.55,18128.0,63.7262,63.7644,63.6115,63.6115,18128.0
2015-10-22 13:40:00,66.55,66.55,66.4,66.42,34624.0,63.6115,63.6115,63.4681,63.4872,34624.0
2015-10-22 13:50:00,66.42,66.46,66.32,66.41,52140.0,63.4872,63.5255,63.3917,63.4777,52140.0
2015-10-22 14:00:00,66.39,66.48,66.3,66.36,51702.0,63.4586,63.5446,63.3725,63.4299,51702.0
2015-10-22 14:10:00,66.36,66.5,66.34,66.46,50288.0,63.4299,63.5637,63.4108,63.5255,50288.0
2015-10-22 14:20:00,66.47,66.58,66.43,66.56,26114.0,63.535,63.6402,63.4968,63.6211,26114.0
2015-10-22 14:30:00,66.55,66.58,66.37,66.51,26458.0,63.6115,63.6402,63.4394,63.5733,26458.0
2015-10-22 14:40:00,66.5,66.61,66.49,66.58,25234.0,63.5637,63.6688,63.5541,63.6402,25234.0
2015-10-22 14:50:00,66.58,66.69,66.58,66.6,33968.0,63.6402,63.7453,63.6402,63.6593,33968.0
2015-10-22 15:00:00,66.64,66.64,66.54,66.58,27520.0,63.6975,63.6975,63.6019,63.6402,27520.0
2015-10-22 15:10:00,66.57,66.7,66.55,66.66,39690.0,63.6306,63.7549,63.6115,63.7166,39690.0
2015-10-22 15:20:00,66.65,66.82,66.61,66.79,40636.0,63.7071,63.8696,63.6688,63.8409,40636.0
2015-10-22 15:30:00,66.77,66.77,66.52,66.63,129682.0,63.8218,63.8218,63.5828,63.688,129682.0
2015-10-22 15:40:00,66.6,66.78,66.58,66.67,66944.0,63.6593,63.8313,63.6402,63.7262,66944.0
2015-10-22 15:50:00,66.65,66.83,66.61,66.82,162986.0,63.7071,63.8791,63.6688,63.8696,162986.0
2015-10-23 09:30:00,67.42,67.49,66.82,66.96,37598.0,64.4431,64.51,63.8696,64.0034,37598.0
2015-10-23 09:40:00,67.1,67.3,66.93,67.14,82042.0,64.1372,64.3284,63.9747,64.1754,82042.0
2015-10-23 09:50:00,67.14,67.38,67.12,67.31,19920.0,64.1754,64.4049,64.1563,64.3379,19920.0
2015-10-23 10:00:00,67.3,67.35,67.06,67.22,31892.0,64.3284,64.3762,64.099,64.2519,31892.0
2015-10-23 10:10:00,67.22,67.25,66.86,66.99,88570.0,64.2519,64.2806,63.9078,64.0321,88570.0
2015-10-23 10:20:00,67.0,67.0,66.69,66.69,11800.0,64.0416,64.0416,63.7453,63.7453,11800.0
2015-10-23 10:30:00,66.68,66.81,66.67,66.74,9000.0,63.7358,63.86,63.7262,63.7931,9000.0
2015-10-23 10:40:00,66.73,66.86,66.49,66.59,22280.0,63.7836,63.9078,63.5541,63.6497,22280.0
2015-10-23 10:50:00,66.52,66.55,66.33,66.52,19018.0,63.5828,63.6115,63.4012,63.5828,19018.0
2015-10-23 11:00:00,66.52,66.74,66.52,66.71,11084.0,63.5828,63.7931,63.5828,63.7644,11084.0
2015-10-23 11:10:00,66.74,67.02,66.74,67.02,13304.0,63.7931,64.0607,63.7931,64.0607,13304.0
2015-10-23 11:20:00,67.02,67.05,66.71,66.71,28078.0,64.0607,64.0894,63.7644,63.7644,28078.0
2015-10-23 11:30:00,66.7,66.79,66.57,66.57,11200.0,63.7549,63.8409,63.6306,63.6306,11200.0
2015-10-23 11:40:00,66.62,66.66,66.55,66.55,6312.0,63.6784,63.7166,63.6115,63.6115,6312.0
2015-10-23 11:50:00,66.52,66.57,66.38,66.38,7606.0,63.5828,63.6306,63.449,63.449,7606.0
2015-10-23 12:00:00,66.36,66.5,66.34,66.46,14374.0,63.4299,63.5637,63.4108,63.5255,14374.0
2015-10-23 12:10:00,66.47,66.57,66.38,66.57,46140.0,63.535,63.6306,63.449,63.6306,46140.0
2015-10-23 12:20:00,66.57,66.64,66.55,66.64,24810.0,63.6306,63.6975,63.6115,63.6975,24810.0
2015-10-23 12:30:00,66.64,66.67,66.61,66.64,13170.0,63.6975,63.7262,63.6688,63.6975,13170.0
2015-10-23 12:40:00,66.64,66.64,66.49,66.53,33706.0,63.6975,63.6975,63.5541,63.5924,33706.0
2015-10-23 12:50:00,66.53,66.56,66.42,66.56,22958.0,63.5924,63.6211,63.4872,63.6211,22958.0
2015-10-23 13:00:00,66.49,66.58,66.44,66.58,20302.0,63.5541,63.6402,63.5064,63.6402,20302.0
2015-10-23 13:10:00,66.55,66.65,66.5,66.65,17860.0,63.6115,63.7071,63.5637,63.7071,17860.0
2015-10-23 13:20:00,66.64,66.75,66.61,66.74,16856.0,63.6975,63.8027,63.6688,63.7931,16856.0
2015-10-23 13:30:00,66.69,66.69,66.55,66.6,21970.0,63.7453,63.7453,63.6115,63.6593,21970.0
2015-10-23 13:40:00,66.6,66.61,66.54,66.6,97434.0,63.6593,63.6688,63.6019,63.6593,97434.0
2015-10-23 13:50:00,66.6,66.65,66.56,66.56,14400.0,63.6593,63.7071,63.6211,63.6211,14400.0
2015-10-23 14:00:00,66.55,66.64,66.55,66.55,14020.0,63.6115,63.6975,63.6115,63.6115,14020.0
2015-10-23 14:10:00,66.58,66.6,66.45,66.54,28670.0,63.6402,63.6593,63.5159,63.6019,28670.0
2015-10-23 14:20:00,66.54,66.7,66.53,66.7,13580.0,63.6019,63.7549,63.5924,63.7549,13580.0
2015-10-23 14:30:00,66.67,66.77,66.65,66.77,18070.0,63.7262,63.8218,63.7071,63.8218,18070.0
2015-10-23 14:40:00,66.76,66.96,66.76,66.96,18940.0,63.8122,64.0034,63.8122,64.0034,18940.0
2015-10-23 14:50:00,66.99,66.99,66.81,66.81,19326.0,64.0321,64.0321,63.86,63.86,19326.0
2015-10-23 15:00:00,66.78,66.87,66.7,66.84,28380.0,63.8313,63.9174,63.7549,63.8887,28380.0
2015-10-23 15:10:00,66.82,66.82,66.73,66.73,15100.0,63.8696,63.8696,63.7836,63.7836,15100.0
2015-10-23 15:20:00,66.73,66.78,66.66,66.72,43608.0,63.7836,63.8313,63.7166,63.774,43608.0
2015-10-23 15:30:00,66.7,66.91,66.69,66.91,26446.0,63.7549,63.9556,63.7453,63.9556,26446.0
2015-10-23 15:40:00,66.89,67.01,66.89,66.96,29230.0,63.9365,64.0512,63.9365,64.0034,29230.0
2015-10-23 15:50:00,66.98,67.0,66.94,66.98,65896.0,64.0225,64.0416,63.9843,64.0225,65896.0
2015-10-26 09:30:00,67.08,67.08,66.65,66.74,19232.0,64.1181,64.1181,63.7071,63.7931,19232.0
2015-10-26 09:40:00,66.85,66.89,66.63,66.7,10984.0,63.8983,63.9365,63.688,63.7549,10984.0
2015-10-26 09:50:00,66.69,66.72,66.53,66.59,18316.0,63.7453,63.774,63.5924,63.6497,18316.0
2015-10-26 10:00:00,66.67,66.7,66.48,66.58,26328.0,63.7262,63.7549,63.5446,63.6402,26328.0
2015-10-26 10:10:00,66.6,66.6,66.29,66.48,47244.0,63.6593,63.6593,63.363,63.5446,47244.0
2015-10-26 10:20:00,66.47,66.71,66.47,66.69,19630.0,63.535,63.7644,63.535,63.7453,19630.0
2015-10-26 10:30:00,66.71,66.71,66.49,66.6,24078.0,63.7644,63.7644,63.5541,63.6593,24078.0
2015-10-26 10:40:00,66.6,66.64,66.49,66.53,28044.0,63.6593,63.6975,63.5541,63.5924,28044.0
2015-10-26 10:50:00,66.49,66.61,66.49,66.58,19088.0,63.5541,63.6688,63.5541,63.6402,19088.0
2015-10-26 11:00:00,66.57,66.63,66.46,66.57,31458.0,63.6306,63.688,63.5255,63.6306,31458.0
2015-10-26 11:10:00,66.57,66.6,66.46,66.51,9950.0,63.6306,63.6593,63.5255,63.5733,9950.0
2015-10-26 11:20:00,66.46,66.55,66.46,66.54,12980.0,63.5255,63.6115,63.5255,63.6019,12980.0
2015-10-26 11:30:00,66.52,66.66,66.52,66.65,21042.0,63.5828,63.7166,63.5828,63.7071,21042.0
2015-10-26 11:40:00,66.61,66.74,66.61,66.71,15620.0,63.6688,63.7931,63.6688,63.7644,15620.0
2015-10-26 11:50:00,66.72,66.83,66.72,66.79,19016.0,63.774,63.8791,63.774,63.8409,19016.0
2015-10-26 12:00:00,66.82,66.84,66.78,66.83,15600.0,63.8696,63.8887,63.8313,63.8791,15600.0
2015-10-26 12:10:00,66.83,66.88,66.77,66.83,20768.0,63.8791,63.9269,63.8218,63.8791,20768.0
2015-10-26 12:20:00,66.84,66.86,66.79,66.85,12858.0,63.8887,63.9078,63.8409,63.8983,12858.0
2015-10-26 12:30:00,66.83,66.85,66.67,66.73,9800.0,63.8791,63.8983,63.7262,63.7836,9800.0
2015-10-26 12:40:00,66.73,66.73,66.67,66.73,16000.0,63.7836,63.7836,63.7262,63.7836,16000.0
2015-10-26 12:50:00,66.74,66.77,66.66,66.67,11800.0,63.7931,63.8218,63.7166,63.7262,11800.0
2015-10-26 13:00:00,66.67,66.67,66.57,66.64,21468.0,63.7262,63.7262,63.6306,63.6975,21468.0
2015-10-26 13:10:00,66.6,66.61,66.51,66.56,11942.0,63.6593,63.6688,63.5733,63.6211,11942.0
2015-10-26 13:20:00,66.56,66.58,66.47,66.49,20756.0,63.6211,63.6402,63.535,63.5541,20756.0
2015-10-26 13:30:00,66.5,66.65,66.5,66.64,13652.0,63.5637,63.7071,63.5637,63.6975,13652.0
2015-10-26 13:40:00,66.6,66.66,66.55,66.57,17454.0,63.6593,63.7166,63.6115,63.6306,17454.0
2015-10-26 13:50:00,66.55,66.61,66.51,66.53,13580.0,63.6115,63.6688,63.5733,63.5924,13580.0
2015-10-26 14:00:00,66.55,66.62,66.54,66.58,15696.0,63.6115,63.6784,63.6019,63.6402,15696.0
2015-10-26 14:10:00,66.58,66.59,66.51,66.54,10012.0,63.6402,63.6497,63.5733,63.6019,10012.0
2015-10-26 14:20:00,66.54,66.58,66.48,66.52,17818.0,63.6019,63.6402,63.5446,63.5828,17818.0
2015-10-26 14:30:00,66.5,66.55,66.48,66.55,18172.0,63.5637,63.6115,63.5446,63.6115,18172.0
2015-10-26 14:40:00,66.52,66.55,66.5,66.51,37700.0,63.5828,63.6115,63.5637,63.5733,37700.0
2015-10-26 14:50:00,66.52,66.55,66.46,66.52,20058.0,63.5828,63.6115,63.5255,63.5828,20058.0
2015-10-26 15:00:00,66.51,66.52,66.47,66.5,17780.0,63.5733,63.5828,63.535,63.5637,17780.0
2015-10-26 15:10:00,66.49,66.58,66.48,66.58,19586.0,63.5541,63.6402,63.5446,63.6402,19586.0
2015-10-26 15:20:00,66.61,66.63,66.54,66.6,33046.0,63.6688,63.688,63.6019,63.6593,33046.0
2015-10-26 15:30:00,66.61,66.61,66.46,66.49,52706.0,63.6688,63.6688,63.5255,63.5541,52706.0
2015-10-26 15:40:00,66.46,66.54,66.45,66.45,60762.0,63.5255,63.6019,63.5159,63.5159,60762.0
2015-10-26 15:50:00,66.46,66.51,66.42,66.44,126908.0,63.5255,63.5733,63.4872,63.5064,126908.0
2015-10-27 09:30:00,66.27,66.44,66.06,66.2,26192.0,63.3439,63.5064,63.1431,63.277,26192.0
2015-10-27 09:40:00,66.25,66.33,66.02,66.05,25978.0,63.3247,63.4012,63.1049,63.1336,25978.0
2015-10-27 09:50:00,66.04,66.19,65.96,66.16,12914.0,63.124,63.2674,63.0476,63.2387,12914.0
2015-10-27 10:00:00,66.08,66.11,65.83,65.94,21160.0,63.1623,63.1909,62.9233,63.0284,21160.0
2015-10-27 10:10:00,65.94,65.94,65.35,65.45,95484.0,63.0284,63.0284,62.4645,62.5601,95484.0
2015-10-27 10:20:00,65.36,65.44,65.11,65.4,48162.0,62.474,62.5505,62.2351,62.5123,48162.0
2015-10-27 10:30:00,65.47,65.61,65.41,65.6,18400.0,62.5792,62.713,62.5218,62.7034,18400.0
2015-10-27 10:40:00,65.6,65.72,65.54,65.54,11400.0,62.7034,62.8181,62.6461,62.6461,11400.0
2015-10-27 10:50:00,65.57,65.6,65.28,65.3,46998.0,62.6748,62.7034,62.3976,62.4167,46998.0
2015-10-27 11:00:00,65.3,65.55,65.24,65.47,44528.0,62.4167,62.6557,62.3593,62.5792,44528.0
2015-10-27 11:10:00,65.46,65.48,65.3,65.31,23600.0,62.5696,62.5887,62.4167,62.4263,23600.0
2015-10-27 11:20:00,65.31,65.31,65.15,65.15,43608.0,62.4263,62.4263,62.2733,62.2733,43608.0
2015-10-27 11:30:00,65.21,65.33,65.21,65.3,55170.0,62.3307,62.4454,62.3307,62.4167,55170.0
2015-10-27 11:40:00,65.3,65.42,65.3,65.37,29840.0,62.4167,62.5314,62.4167,62.4836,29840.0
2015-10-27 11:50:00,65.31,65.32,65.17,65.29,15964.0,62.4263,62.4358,62.2924,62.4071,15964.0
2015-10-27 12:00:00,65.26,65.29,65.17,65.26,27294.0,62.3785,62.4071,62.2924,62.3785,27294.0
2015-10-27 12:10:00,65.25,65.26,65.2,65.2,13292.0,62.3689,62.3785,62.3211,62.3211,13292.0
2015-10-27 12:20:00,65.21,65.26,65.17,65.17,26740.0,62.3307,62.3785,62.2924,62.2924,26740.0
2015-10-27 12:30:00,65.16,65.26,65.16,65.24,17678.0,62.2829,62.3785,62.2829,62.3593,17678.0
2015-10-27 12:40:00,65.25,65.3,65.23,65.29,17396.0,62.3689,62.4167,62.3498,62.4071,17396.0
2015-10-27 12:50:00,65.28,65.28,64.99,65.03,34108.0,62.3976,62.3976,62.1204,62.1586,34108.0
2015-10-27 13:00:00,65.03,65.03,64.73,64.81,70086.0,62.1586,62.1586,61.8719,61.9483,70086.0
2015-10-27 13:10:00,64.81,64.85,64.75,64.85,19210.0,61.9483,61.9866,61.891,61.9866,19210.0
2015-10-27 13:20:00,64.86,64.93,64.75,64.82,29460.0,61.9961,62.063,61.891,61.9579,29460.0
2015-10-27 13:30:00,64.84,64.91,64.67,64.91,101110.0,61.977,62.0439,61.8145,62.0439,101110.0
2015-10-27 13:40:00,64.92,65.05,64.83,64.92,21746.0,62.0535,62.1777,61.9674,62.0535,21746.0
2015-10-27 13:50:00,64.91,64.96,64.79,64.94,20200.0,62.0439,62.0917,61.9292,62.0726,20200.0
2015-10-27 14:00:00,64.92,65.02,64.87,64.99,29706.0,62.0535,62.1491,62.0057,62.1204,29706.0
2015-10-27 14:10:00,65.01,65.01,64.9,64.9,19550.0,62.1395,62.1395,62.0344,62.0344,19550.0
2015-10-27 14:20:00,64.91,64.99,64.9,64.98,27260.0,62.0439,62.1204,62.0344,62.1108,27260.0
2015-10-27 14:30:00,64.94,65.02,64.93,64.95,53714.0,62.0726,62.1491,62.063,62.0821,53714.0
2015-10-27 14:40:00,64.96,65.0,64.86,64.98,21054.0,62.0917,62.1299,61.9961,62.1108,21054.0
2015-10-27 14:50:00,64.98,65.07,64.98,64.98,26446.0,62.1108,62.1968,62.1108,62.1108,26446.0
2015-10-27 15:00:00,65.0,65.12,64.98,65.08,39642.0,62.1299,62.2446,62.1108,62.2064,39642.0
2015-10-27 15:10:00,65.08,65.25,65.08,65.22,29242.0,62.2064,62.3689,62.2064,62.3402,29242.0
2015-10-27 15:20:00,65.21,65.4,65.21,65.37,63048.0,62.3307,62.5123,62.3307,62.4836,63048.0
2015-10-27 15:30:00,65.39,65.45,65.31,65.43,65368.0,62.5027,62.5601,62.4263,62.541,65368.0
2015-10-27 15:40:00,65.44,65.53,65.41,65.5,122446.0,62.5505,62.6365,62.5218,62.6079,122446.0
2015-10-27 15:50:00,65.5,65.57,65.44,65.51,120616.0,62.6079,62.6748,62.5505,62.6174,120616.0
2015-10-28 09:30:00,65.99,66.29,65.64,66.06,65790.0,63.0762,63.363,62.7417,63.1431,65790.0
2015-10-28 09:40:00,66.06,66.71,66.06,66.71,66356.0,63.1431,63.7644,63.1431,63.7644,66356.0
2015-10-28 09:50:00,66.64,67.24,66.63,67.03,78266.0,63.6975,64.271,63.688,64.0703,78266.0
2015-10-28 10:00:00,67.02,67.08,66.75,66.82,86326.0,64.0607,64.1181,63.8027,63.8696,86326.0
2015-10-28 10:10:00,66.88,67.15,66.82,66.96,50042.0,63.9269,64.185,63.8696,64.0034,50042.0
2015-10-28 10:20:00,67.0,67.05,66.79,66.8,33420.0,64.0416,64.0894,63.8409,63.8505,33420.0
2015-10-28 10:30:00,66.8,67.17,66.79,67.11,45544.0,63.8505,64.2041,63.8409,64.1468,45544.0
2015-10-28 10:40:00,67.11,67.49,67.08,67.47,70206.0,64.1468,64.51,64.1181,64.4909,70206.0
2015-10-28 10:50:00,67.47,67.86,67.41,67.86,98598.0,64.4909,64.8637,64.4335,64.8637,98598.0
2015-10-28 11:00:00,67.86,68.19,67.85,68.13,93474.0,64.8637,65.1791,64.8541,65.1217,93474.0
2015-10-28 11:10:00,68.15,68.32,68.04,68.08,56740.0,65.1409,65.3033,65.0357,65.0739,56740.0
2015-10-28 11:20:00,68.09,68.61,68.04,68.61,99460.0,65.0835,65.5805,65.0357,65.5805,99460.0
2015-10-28 11:30:00,68.58,68.6,67.97,67.97,92016.0,65.5519,65.571,64.9688,64.9688,92016.0
2015-10-28 11:40:00,67.97,68.25,67.85,68.25,37748.0,64.9688,65.2364,64.8541,65.2364,37748.0
2015-10-28 11:50:00,68.26,68.29,68.05,68.29,42052.0,65.246,65.2747,65.0453,65.2747,42052.0
2015-10-28 12:00:00,68.29,68.55,68.21,68.47,28188.0,65.2747,65.5232,65.1982,65.4467,28188.0
2015-10-28 12:10:00,68.47,68.58,68.36,68.39,29990.0,65.4467,65.5519,65.3416,65.3703,29990.0
2015-10-28 12:20:00,68.36,68.54,68.36,68.45,28210.0,65.3416,65.5136,65.3416,65.4276,28210.0
2015-10-28 12:30:00,68.42,68.52,68.02,68.11,67102.0,65.3989,65.4945,65.0166,65.1026,67102.0
2015-10-28 12:40:00,68.11,68.35,68.11,68.33,31254.0,65.1026,65.332,65.1026,65.3129,31254.0
2015-10-28 12:50:00,68.31,68.35,68.16,68.2,31008.0,65.2938,65.332,65.1504,65.1886,31008.0
2015-10-28 13:00:00,68.15,68.2,67.92,67.92,34212.0,65.1409,65.1886,64.921,64.921,34212.0
2015-10-28 13:10:00,67.9,68.22,67.88,68.21,35080.0,64.9019,65.2078,64.8828,65.1982,35080.0
2015-10-28 13:20:00,68.17,68.38,68.11,68.21,48092.0,65.16,65.3607,65.1026,65.1982,48092.0
2015-10-28 13:30:00,68.21,68.5,68.17,68.5,29292.0,65.1982,65.4754,65.16,65.4754,29292.0
2015-10-28 13:40:00,68.49,68.65,68.42,68.53,35566.0,65.4658,65.6188,65.3989,65.5041,35566.0
2015-10-28 13:50:00,68.53,68.82,68.5,68.7,32624.0,65.5041,65.7813,65.4754,65.6666,32624.0
2015-10-28 14:00:00,68.78,68.79,68.24,68.47,94200.0,65.743,65.7526,65.2269,65.4467,94200.0
2015-10-28 14:10:00,68.47,68.47,67.79,67.93,35834.0,65.4467,65.4467,64.7967,64.9306,35834.0
2015-10-28 14:20:00,67.86,68.33,67.81,68.19,42130.0,64.8637,65.3129,64.8159,65.1791,42130.0
2015-10-28 14:30:00,68.16,68.16,67.81,67.92,40080.0,65.1504,65.1504,64.8159,64.921,40080.0
2015-10-28 14:40:00,67.92,68.15,67.69,68.15,43906.0,64.921,65.1409,64.7012,65.1409,43906.0
2015-10-28 14:50:00,68.07,68.38,68.0,68.38,38994.0,65.0644,65.3607,64.9975,65.3607,38994.0
2015-10-28 15:00:00,68.38,68.55,68.19,68.5,68014.0,65.3607,65.5232,65.1791,65.4754,68014.0
2015-10-28 15:10:00,68.46,68.7,68.42,68.62,44572.0,65.4372,65.6666,65.3989,65.5901,44572.0
2015-10-28 15:20:00,68.62,68.69,68.46,68.67,45034.0,65.5901,65.657,65.4372,65.6379,45034.0
2015-10-28 15:30:00,68.68,68.93,68.61,68.74,141126.0,65.6474,65.8864,65.5805,65.7048,141126.0
2015-10-28 15:40:00,68.75,68.81,68.66,68.71,118896.0,65.7144,65.7717,65.6283,65.6761,118896.0
2015-10-28 15:50:00,68.67,68.8,68.63,68.72,277932.0,65.6379,65.7622,65.5997,65.6857,277932.0
2015-10-29 09:30:00,68.45,69.08,68.45,69.08,59146.0,65.4276,66.0298,65.4276,66.0298,59146.0
2015-10-29 09:40:00,69.02,69.36,68.99,69.25,70472.0,65.9724,66.2974,65.9438,66.1923,70472.0
2015-10-29 09:50:00,69.16,69.32,69.08,69.25,54926.0,66.1063,66.2592,66.0298,66.1923,54926.0
2015-10-29 10:00:00,69.22,69.39,69.05,69.35,34600.0,66.1636,66.3261,66.0011,66.2879,34600.0
2015-10-29 10:10:00,69.36,69.44,69.03,69.07,54160.0,66.2974,66.3739,65.982,66.0202,54160.0
2015-10-29 10:20:00,69.03,69.28,69.0,69.07,37620.0,65.982,66.221,65.9533,66.0202,37620.0
2015-10-29 10:30:00,69.1,69.27,69.08,69.13,17000.0,66.0489,66.2114,66.0298,66.0776,17000.0
2015-10-29 10:40:00,69.15,69.25,69.04,69.04,35696.0,66.0967,66.1923,65.9916,65.9916,35696.0
2015-10-29 10:50:00,69.06,69.3,69.06,69.27,24400.0,66.0107,66.2401,66.0107,66.2114,24400.0
2015-10-29 11:00:00,69.19,69.51,69.18,69.51,34742.0,66.1349,66.4408,66.1254,66.4408,34742.0
2015-10-29 11:10:00,69.53,69.64,69.49,69.6,29956.0,66.4599,66.5651,66.4217,66.5268,29956.0
2015-10-29 11:20:00,69.56,69.69,69.55,69.65,100652.0,66.4886,66.6129,66.479,66.5746,100652.0
2015-10-29 11:30:00,69.63,69.64,69.39,69.43,34672.0,66.5555,66.5651,66.3261,66.3643,34672.0
2015-10-29 11:40:00,69.44,69.49,69.39,69.44,16870.0,66.3739,66.4217,66.3261,66.3739,16870.0
2015-10-29 11:50:00,69.44,69.53,69.44,69.53,13864.0,66.3739,66.4599,66.3739,66.4599,13864.0
2015-10-29 12:00:00,69.57,69.57,69.29,69.31,18414.0,66.4982,66.4982,66.2305,66.2496,18414.0
2015-10-29 12:10:00,69.35,69.43,69.3,69.42,18940.0,66.2879,66.3643,66.2401,66.3548,18940.0
2015-10-29 12:20:00,69.42,69.54,69.41,69.47,13400.0,66.3548,66.4695,66.3452,66.4026,13400.0
2015-10-29 12:30:00,69.44,69.57,69.37,69.37,11998.0,66.3739,66.4982,66.307,66.307,11998.0
2015-10-29 12:40:00,69.36,69.38,69.25,69.33,10594.0,66.2974,66.3165,66.1923,66.2687,10594.0
2015-10-29 12:50:00,69.33,69.35,69.15,69.29,12056.0,66.2687,66.2879,66.0967,66.2305,12056.0
2015-10-29 13:00:00,69.32,69.33,69.24,69.33,18814.0,66.2592,66.2687,66.1827,66.2687,18814.0
2015-10-29 13:10:00,69.3,69.35,69.14,69.19,15300.0,66.2401,66.2879,66.0871,66.1349,15300.0
2015-10-29 13:20:00,69.14,69.17,69.07,69.08,16800.0,66.0871,66.1158,66.0202,66.0298,16800.0
2015-10-29 13:30:00,69.09,69.1,68.83,68.83,23800.0,66.0393,66.0489,65.7908,65.7908,23800.0
2015-10-29 13:40:00,68.83,68.88,68.81,68.83,27786.0,65.7908,65.8386,65.7717,65.7908,27786.0
2015-10-29 13:50:00,68.82,68.85,68.74,68.75,25788.0,65.7813,65.8099,65.7048,65.7144,25788.0
2015-10-29 14:00:00,68.77,68.83,68.69,68.69,22426.0,65.7335,65.7908,65.657,65.657,22426.0
2015-10-29 14:10:00,68.66,68.69,68.56,68.56,40882.0,65.6283,65.657,65.5327,65.5327,40882.0
2015-10-29 14:20:00,68.55,68.62,68.47,68.62,76666.0,65.5232,65.5901,65.4467,65.5901,76666.0
2015-10-29 14:30:00,68.62,68.62,68.44,68.44,28644.0,65.5901,65.5901,65.418,65.418,28644.0
2015-10-29 14:40:00,68.47,68.49,68.36,68.41,27568.0,65.4467,65.4658,65.3416,65.3894,27568.0
2015-10-29 14:50:00,68.43,68.51,68.41,68.45,13780.0,65.4085,65.485,65.3894,65.4276,13780.0
2015-10-29 15:00:00,68.47,68.51,68.38,68.41,17082.0,65.4467,65.485,65.3607,65.3894,17082.0
2015-10-29 15:10:00,68.41,68.43,68.28,68.32,32714.0,65.3894,65.4085,65.2651,65.3033,32714.0
2015-10-29 15:20:00,68.31,68.39,68.3,68.3,49666.0,65.2938,65.3703,65.2842,65.2842,49666.0
2015-10-29 15:30:00,68.31,68.33,68.23,68.32,58922.0,65.2938,65.3129,65.2173,65.3033,58922.0
2015-10-29 15:40:00,68.33,68.43,68.29,68.3,86050.0,65.3129,65.4085,65.2747,65.2842,86050.0
2015-10-29 15:50:00,68.3,68.32,68.14,68.21,159326.0,65.2842,65.3033,65.1313,65.1982,159326.0
2015-10-30 09:30:00,68.17,68.66,67.98,68.66,16086.0,65.16,65.6283,64.9784,65.6283,16086.0
2015-10-30 09:40:00,68.51,68.71,68.35,68.35,8578.0,65.485,65.6761,65.332,65.332,8578.0
2015-10-30 09:50:00,68.38,68.53,68.31,68.42,59182.0,65.3607,65.5041,65.2938,65.3989,59182.0
2015-10-30 10:00:00,68.42,68.5,68.31,68.44,5200.0,65.3989,65.4754,65.2938,65.418,5200.0
2015-10-30 10:10:00,68.44,68.55,68.35,68.55,12600.0,65.418,65.5232,65.332,65.5232,12600.0
2015-10-30 10:20:00,68.6,68.64,68.44,68.61,7600.0,65.571,65.6092,65.418,65.5805,7600.0
2015-10-30 10:30:00,68.55,68.61,68.5,68.54,9800.0,65.5232,65.5805,65.4754,65.5136,9800.0
2015-10-30 10:40:00,68.54,68.78,68.54,68.64,14200.0,65.5136,65.743,65.5136,65.6092,14200.0
2015-10-30 10:50:00,68.66,68.66,68.39,68.41,10632.0,65.6283,65.6283,65.3703,65.3894,10632.0
2015-10-30 11:00:00,68.41,68.42,68.25,68.26,12000.0,65.3894,65.3989,65.2364,65.246,12000.0
2015-10-30 11:10:00,68.28,68.39,68.28,68.33,6600.0,65.2651,65.3703,65.2651,65.3129,6600.0
2015-10-30 11:20:00,68.36,68.36,68.24,68.33,7482.0,65.3416,65.3416,65.2269,65.3129,7482.0
2015-10-30 11:30:00,68.32,68.36,68.22,68.22,7210.0,65.3033,65.3416,65.2078,65.2078,7210.0
2015-10-30 11:40:00,68.25,68.28,68.12,68.17,14508.0,65.2364,65.2651,65.1122,65.16,14508.0
2015-10-30 11:50:00,68.15,68.17,68.07,68.07,12242.0,65.1409,65.16,65.0644,65.0644,12242.0
2015-10-30 12:00:00,68.07,68.12,68.06,68.06,7200.0,65.0644,65.1122,65.0548,65.0548,7200.0
2015-10-30 12:10:00,68.07,68.11,67.99,68.05,12200.0,65.0644,65.1026,64.9879,65.0453,12200.0
2015-10-30 12:20:00,68.08,68.23,68.07,68.21,18852.0,65.0739,65.2173,65.0644,65.1982,18852.0
2015-10-30 12:30:00,68.19,68.28,68.14,68.18,21998.0,65.1791,65.2651,65.1313,65.1695,21998.0
2015-10-30 12:40:00,68.2,68.34,68.2,68.3,25562.0,65.1886,65.3225,65.1886,65.2842,25562.0
2015-10-30 12:50:00,68.31,68.51,68.3,68.43,21028.0,65.2938,65.485,65.2842,65.4085,21028.0
2015-10-30 13:00:00,68.42,68.59,68.42,68.59,8056.0,65.3989,65.5614,65.3989,65.5614,8056.0
2015-10-30 13:10:00,68.58,68.66,68.48,68.66,35112.0,65.5519,65.6283,65.4563,65.6283,35112.0
2015-10-30 13:20:00,68.66,68.66,68.61,68.64,8400.0,65.6283,65.6283,65.5805,65.6092,8400.0
2015-10-30 13:30:00,68.69,68.79,68.57,68.58,67860.0,65.657,65.7526,65.5423,65.5519,67860.0
2015-10-30 13:40:00,68.6,68.72,68.57,68.7,14752.0,65.571,65.6857,65.5423,65.6666,14752.0
2015-10-30 13:50:00,68.71,68.83,68.71,68.71,14956.0,65.6761,65.7908,65.6761,65.6761,14956.0
2015-10-30 14:00:00,68.7,68.77,68.66,68.7,24704.0,65.6666,65.7335,65.6283,65.6666,24704.0
2015-10-30 14:10:00,68.7,68.79,68.67,68.72,11400.0,65.6666,65.7526,65.6379,65.6857,11400.0
2015-10-30 14:20:00,68.71,68.71,68.46,68.47,17366.0,65.6761,65.6761,65.4372,65.4467,17366.0
2015-10-30 14:30:00,68.46,68.58,68.38,68.57,19958.0,65.4372,65.5519,65.3607,65.5423,19958.0
2015-10-30 14:40:00,68.54,68.62,68.52,68.52,16002.0,65.5136,65.5901,65.4945,65.4945,16002.0
2015-10-30 14:50:00,68.51,68.64,68.5,68.6,23160.0,65.485,65.6092,65.4754,65.571,23160.0
2015-10-30 15:00:00,68.55,68.55,68.35,68.38,20470.0,65.5232,65.5232,65.332,65.3607,20470.0
2015-10-30 15:10:00,68.37,68.56,68.32,68.47,18118.0,65.3511,65.5327,65.3033,65.4467,18118.0
2015-10-30 15:20:00,68.49,68.5,68.35,68.36,20938.0,65.4658,65.4754,65.332,65.3416,20938.0
2015-10-30 15:30:00,68.36,68.41,68.26,68.29,27896.0,65.3416,65.3894,65.246,65.2747,27896.0
2015-10-30 15:40:00,68.28,68.39,68.25,68.36,40516.0,65.2651,65.3703,65.2364,65.3416,40516.0
2015-10-30 15:50:00,68.36,68.36,68.19,68.2,116926.0,65.3416,65.3416,65.1791,65.1886,116926.0
2015-11-02 09:30:00,68.13,68.31,67.85,68.25,67796.0,65.1217,65.2938,64.8541,65.2364,67796.0
2015-11-02 09:40:00,68.17,68.24,67.92,68.06,25330.0,65.16,65.2269,64.921,65.0548,25330.0
2015-11-02 09:50:00,68.0,68.05,67.85,68.02,7900.0,64.9975,65.0453,64.8541,65.0166,7900.0
2015-11-02 10:00:00,68.01,68.08,67.91,67.95,20140.0,65.007,65.0739,64.9114,64.9497,20140.0
2015-11-02 10:10:00,67.92,67.99,67.73,67.8,6600.0,64.921,64.9879,64.7394,64.8063,6600.0
2015-11-02 10:20:00,67.84,67.91,67.7,67.88,19612.0,64.8445,64.9114,64.7107,64.8828,19612.0
2015-11-02 10:30:00,67.92,67.92,67.71,67.71,7820.0,64.921,64.921,64.7203,64.7203,7820.0
2015-11-02 10:40:00,67.74,67.74,67.55,67.64,27274.0,64.749,64.749,64.5673,64.6534,27274.0
2015-11-02 10:50:00,67.64,67.64,67.38,67.38,24204.0,64.6534,64.6534,64.4049,64.4049,24204.0
2015-11-02 11:00:00,67.44,67.6,67.36,67.44,23086.0,64.4622,64.6151,64.3857,64.4622,23086.0
2015-11-02 11:10:00,67.44,67.5,67.44,67.48,7802.0,64.4622,64.5196,64.4622,64.5004,7802.0
2015-11-02 11:20:00,67.49,67.71,67.47,67.71,13268.0,64.51,64.7203,64.4909,64.7203,13268.0
2015-11-02 11:30:00,67.71,67.74,67.61,67.62,11538.0,64.7203,64.749,64.6247,64.6343,11538.0
2015-11-02 11:40:00,67.61,67.67,67.47,67.59,24506.0,64.6247,64.682,64.4909,64.6056,24506.0
2015-11-02 11:50:00,67.57,67.76,67.56,67.73,26466.0,64.5865,64.7681,64.5769,64.7394,26466.0
2015-11-02 12:00:00,67.74,67.84,67.65,67.65,31200.0,64.749,64.8445,64.6629,64.6629,31200.0
2015-11-02 12:10:00,67.66,67.76,67.63,67.76,24430.0,64.6725,64.7681,64.6438,64.7681,24430.0
2015-11-02 12:20:00,67.73,67.75,67.57,67.67,32244.0,64.7394,64.7585,64.5865,64.682,32244.0
2015-11-02 12:30:00,67.64,67.7,67.61,67.67,21206.0,64.6534,64.7107,64.6247,64.682,21206.0
2015-11-02 12:40:00,67.7,67.84,67.7,67.83,22050.0,64.7107,64.8445,64.7107,64.835,22050.0
2015-11-02 12:50:00,67.83,67.95,67.8,67.95,15008.0,64.835,64.9497,64.8063,64.9497,15008.0
2015-11-02 13:00:00,67.94,67.96,67.83,67.83,10900.0,64.9401,64.9592,64.835,64.835,10900.0
2015-11-02 13:10:00,67.85,67.87,67.8,67.83,13236.0,64.8541,64.8732,64.8063,64.835,13236.0
2015-11-02 13:20:00,67.88,68.07,67.88,68.07,5304.0,64.8828,65.0644,64.8828,65.0644,5304.0
2015-11-02 13:30:00,68.07,68.07,67.96,67.96,24206.0,65.0644,65.0644,64.9592,64.9592,24206.0
2015-11-02 13:40:00,67.93,68.07,67.92,68.06,12364.0,64.9306,65.0644,64.921,65.0548,12364.0
2015-11-02 13:50:00,68.02,68.06,67.94,67.97,13576.0,65.0166,65.0548,64.9401,64.9688,13576.0
2015-11-02 14:00:00,67.99,68.08,67.95,67.95,17518.0,64.9879,65.0739,64.9497,64.9497,17518.0
2015-11-02 14:10:00,67.95,68.0,67.89,68.0,23356.0,64.9497,64.9975,64.8923,64.9975,23356.0
2015-11-02 14:20:00,68.0,68.12,67.99,68.12,12314.0,64.9975,65.1122,64.9879,65.1122,12314.0
2015-11-02 14:30:00,68.12,68.23,68.07,68.07,33984.0,65.1122,65.2173,65.0644,65.0644,33984.0
2015-11-02 14:40:00,68.08,68.11,68.01,68.04,27504.0,65.0739,65.1026,65.007,65.0357,27504.0
2015-11-02 14:50:00,68.05,68.2,68.04,68.19,18084.0,65.0453,65.1886,65.0357,65.1791,18084.0
2015-11-02 15:00:00,68.19,68.21,68.07,68.1,42462.0,65.1791,65.1982,65.0644,65.0931,42462.0
2015-11-02 15:10:00,68.08,68.14,68.03,68.06,34234.0,65.0739,65.1313,65.0261,65.0548,34234.0
2015-11-02 15:20:00,68.06,68.14,68.04,68.14,30930.0,65.0548,65.1313,65.0357,65.1313,30930.0
2015-11-02 15:30:00,68.13,68.13,68.06,68.1,31694.0,65.1217,65.1217,65.0548,65.0931,31694.0
2015-11-02 15:40:00,68.11,68.13,68.04,68.05,55520.0,65.1026,65.1217,65.0357,65.0453,55520.0
2015-11-02 15:50:00,68.07,68.15,67.98,68.11,76194.0,65.0644,65.1409,64.9784,65.1026,76194.0
2015-11-03 09:30:00,67.95,67.95,67.13,67.65,41340.0,64.9497,64.9497,64.1659,64.6629,41340.0
2015-11-03 09:40:00,67.64,67.74,67.35,67.4,43891.0,64.6534,64.749,64.3762,64.424,43891.0
2015-11-03 09:50:00,67.38,67.44,67.26,67.3,33239.0,64.4049,64.4622,64.2901,64.3284,33239.0
2015-11-03 10:00:00,67.3,67.36,67.22,67.24,38580.0,64.3284,64.3857,64.2519,64.271,38580.0
2015-11-03 10:10:00,67.25,67.36,67.22,67.28,12583.0,64.2806,64.3857,64.2519,64.3093,12583.0
2015-11-03 10:20:00,67.28,67.32,67.27,67.31,15169.0,64.3093,64.3475,64.2997,64.3379,15169.0
2015-11-03 10:30:00,67.31,67.31,67.18,67.29,10833.0,64.3379,64.3379,64.2137,64.3188,10833.0
2015-11-03 10:40:00,67.29,67.3,67.18,67.2,11436.0,64.3188,64.3284,64.2137,64.2328,11436.0
2015-11-03 10:50:00,67.17,67.2,66.93,66.96,36384.0,64.2041,64.2328,63.9747,64.0034,36384.0
2015-11-03 11:00:00,66.96,67.31,66.87,67.28,20279.0,64.0034,64.3379,63.9174,64.3093,20279.0
2015-11-03 11:10:00,67.27,67.3,67.2,67.2,27136.0,64.2997,64.3284,64.2328,64.2328,27136.0
2015-11-03 11:20:00,67.19,67.36,67.13,67.32,21919.0,64.2232,64.3857,64.1659,64.3475,21919.0
2015-11-03 11:30:00,67.37,67.69,67.36,67.69,17481.0,64.3953,64.7012,64.3857,64.7012,17481.0
2015-11-03 11:40:00,67.72,67.79,67.69,67.71,12651.0,64.7298,64.7967,64.7012,64.7203,12651.0
2015-11-03 11:50:00,67.71,67.71,67.5,67.66,14471.0,64.7203,64.7203,64.5196,64.6725,14471.0
2015-11-03 12:00:00,67.67,67.74,67.67,67.74,6750.0,64.682,64.749,64.682,64.749,6750.0
2015-11-03 12:10:00,67.73,67.75,67.68,67.69,11810.0,64.7394,64.7585,64.6916,64.7012,11810.0
2015-11-03 12:20:00,67.7,67.7,67.55,67.59,7617.0,64.7107,64.7107,64.5673,64.6056,7617.0
2015-11-03 12:30:00,67.6,67.78,67.58,67.74,9101.0,64.6151,64.7872,64.596,64.749,9101.0
2015-11-03 12:40:00,67.75,67.82,67.71,67.82,10000.0,64.7585,64.8254,64.7203,64.8254,10000.0
2015-11-03 12:50:00,67.82,67.82,67.72,67.72,6591.0,64.8254,64.8254,64.7298,64.7298,6591.0
2015-11-03 13:00:00,67.74,67.77,67.7,67.72,7304.0,64.749,64.7776,64.7107,64.7298,7304.0
2015-11-03 13:10:00,67.73,67.77,67.7,67.77,9459.0,64.7394,64.7776,64.7107,64.7776,9459.0
2015-11-03 13:20:00,67.77,67.86,67.76,67.79,9100.0,64.7776,64.8637,64.7681,64.7967,9100.0
2015-11-03 13:30:00,67.79,67.86,67.76,67.86,8500.0,64.7967,64.8637,64.7681,64.8637,8500.0
2015-11-03 13:40:00,67.86,67.89,67.82,67.83,8213.0,64.8637,64.8923,64.8254,64.835,8213.0
2015-11-03 13:50:00,67.82,67.84,67.77,67.83,8394.0,64.8254,64.8445,64.7776,64.835,8394.0
2015-11-03 14:00:00,67.83,67.94,67.82,67.93,13233.0,64.835,64.9401,64.8254,64.9306,13233.0
2015-11-03 14:10:00,67.93,67.96,67.81,67.83,11569.0,64.9306,64.9592,64.8159,64.835,11569.0
2015-11-03 14:20:00,67.83,67.96,67.78,67.95,12168.0,64.835,64.9592,64.7872,64.9497,12168.0
2015-11-03 14:30:00,67.96,67.97,67.8,67.81,17780.0,64.9592,64.9688,64.8063,64.8159,17780.0
2015-11-03 14:40:00,67.8,67.86,67.8,67.83,23135.0,64.8063,64.8637,64.8063,64.835,23135.0
2015-11-03 14:50:00,67.84,67.91,67.82,67.87,15470.0,64.8445,64.9114,64.8254,64.8732,15470.0
2015-11-03 15:00:00,67.87,67.89,67.8,67.81,15649.0,64.8732,64.8923,64.8063,64.8159,15649.0
2015-11-03 15:10:00,67.81,67.82,67.8,67.81,15495.0,64.8159,64.8254,64.8063,64.8159,15495.0
2015-11-03 15:20:00,67.82,67.86,67.81,67.82,25024.0,64.8254,64.8637,64.8159,64.8254,25024.0
2015-11-03 15:30:00,67.83,67.83,67.7,67.71,30958.0,64.835,64.835,64.7107,64.7203,30958.0
2015-11-03 15:40:00,67.71,67.77,67.67,67.7,30607.0,64.7203,64.7776,64.682,64.7107,30607.0
2015-11-03 15:50:00,67.69,67.7,67.48,67.57,77773.0,64.7012,64.7107,64.5004,64.5865,77773.0
2015-11-04 09:30:00,67.5,67.67,67.25,67.41,23220.0,64.5196,64.682,64.2806,64.4335,23220.0
2015-11-04 09:40:00,67.4,67.47,67.17,67.27,9269.0,64.424,64.4909,64.2041,64.2997,9269.0
2015-11-04 09:50:00,67.27,67.45,67.17,67.45,8524.0,64.2997,64.4718,64.2041,64.4718,8524.0
2015-11-04 10:00:00,67.41,67.8,67.36,67.74,19795.0,64.4335,64.8063,64.3857,64.749,19795.0
2015-11-04 10:10:00,67.72,67.89,67.69,67.88,24371.0,64.7298,64.8923,64.7012,64.8828,24371.0
2015-11-04 10:20:00,67.89,67.97,67.73,67.81,15423.0,64.8923,64.9688,64.7394,64.8159,15423.0
2015-11-04 10:30:00,67.81,67.99,67.79,67.99,22904.0,64.8159,64.9879,64.7967,64.9879,22904.0
2015-11-04 10:40:00,67.99,67.99,67.83,67.9,14032.0,64.9879,64.9879,64.835,64.9019,14032.0
2015-11-04 10:50:00,67.9,68.01,67.85,67.98,13045.0,64.9019,65.007,64.8541,64.9784,13045.0
2015-11-04 11:00:00,67.92,67.95,67.79,67.94,26752.0,64.921,64.9497,64.7967,64.9401,26752.0
2015-11-04 11:10:00,67.94,68.1,67.91,68.06,13173.0,64.9401,65.0931,64.9114,65.0548,13173.0
2015-11-04 11:20:00,68.09,68.22,68.08,68.12,9460.0,65.0835,65.2078,65.0739,65.1122,9460.0
2015-11-04 11:30:00,68.1,68.23,68.1,68.23,10400.0,65.0931,65.2173,65.0931,65.2173,10400.0
2015-11-04 11:40:00,68.2,68.24,68.07,68.24,29368.0,65.1886,65.2269,65.0644,65.2269,29368.0
2015-11-04 11:50:00,68.21,68.24,68.16,68.19,10250.0,65.1982,65.2269,65.1504,65.1791,10250.0
2015-11-04 12:00:00,68.17,68.22,68.14,68.21,11700.0,65.16,65.2078,65.1313,65.1982,11700.0
2015-11-04 12:10:00,68.21,68.34,68.21,68.34,9350.0,65.1982,65.3225,65.1982,65.3225,9350.0
2015-11-04 12:20:00,68.31,68.42,68.28,68.35,9510.0,65.2938,65.3989,65.2651,65.332,9510.0
2015-11-04 12:30:00,68.31,68.38,68.26,68.29,8567.0,65.2938,65.3607,65.246,65.2747,8567.0
2015-11-04 12:40:00,68.27,68.42,68.24,68.41,8200.0,65.2556,65.3989,65.2269,65.3894,8200.0
2015-11-04 12:50:00,68.43,68.52,68.37,68.49,10147.0,65.4085,65.4945,65.3511,65.4658,10147.0
2015-11-04 13:00:00,68.54,68.54,68.26,68.28,15170.0,65.5136,65.5136,65.246,65.2651,15170.0
2015-11-04 13:10:00,68.28,68.29,68.13,68.14,8200.0,65.2651,65.2747,65.1217,65.1313,8200.0
2015-11-04 13:20:00,68.15,68.34,68.12,68.29,9919.0,65.1409,65.3225,65.1122,65.2747,9919.0
2015-11-04 13:30:00,68.27,68.43,68.25,68.37,11417.0,65.2556,65.4085,65.2364,65.3511,11417.0
2015-11-04 13:40:00,68.33,68.47,68.3,68.44,9401.0,65.3129,65.4467,65.2842,65.418,9401.0
2015-11-04 13:50:00,68.44,68.5,68.42,68.48,12245.0,65.418,65.4754,65.3989,65.4563,12245.0
2015-11-04 14:00:00,68.44,68.54,68.4,68.49,9850.0,65.418,65.5136,65.3798,65.4658,9850.0
2015-11-04 14:10:00,68.5,68.53,68.37,68.37,16850.0,65.4754,65.5041,65.3511,65.3511,16850.0
2015-11-04 14:20:00,68.41,68.41,68.32,68.36,9200.0,65.3894,65.3894,65.3033,65.3416,9200.0
2015-11-04 14:30:00,68.36,68.5,68.36,68.43,16111.0,65.3416,65.4754,65.3416,65.4085,16111.0
2015-11-04 14:40:00,68.45,68.45,68.34,68.39,11207.0,65.4276,65.4276,65.3225,65.3703,11207.0
2015-11-04 14:50:00,68.37,68.38,68.22,68.22,17744.0,65.3511,65.3607,65.2078,65.2078,17744.0
2015-11-04 15:00:00,68.24,68.24,68.1,68.16,13062.0,65.2269,65.2269,65.0931,65.1504,13062.0
2015-11-04 15:10:00,68.19,68.19,68.05,68.11,19061.0,65.1791,65.1791,65.0453,65.1026,19061.0
2015-11-04 15:20:00,68.12,68.28,68.1,68.2,18649.0,65.1122,65.2651,65.0931,65.1886,18649.0
2015-11-04 15:30:00,68.21,68.21,68.08,68.11,22525.0,65.1982,65.1982,65.0739,65.1026,22525.0
2015-11-04 15:40:00,68.1,68.11,67.98,68.0,48671.0,65.0931,65.1026,64.9784,64.9975,48671.0
2015-11-04 15:50:00,67.99,68.08,67.95,68.07,63548.0,64.9879,65.0739,64.9497,65.0644,63548.0
2015-11-05 09:30:00,67.94,68.36,67.64,68.35,37755.0,64.9401,65.3416,64.6534,65.332,37755.0
2015-11-05 09:40:00,68.36,68.39,68.08,68.33,27086.0,65.3416,65.3703,65.0739,65.3129,27086.0
2015-11-05 09:50:00,68.37,68.5,68.27,68.35,21711.0,65.3511,65.4754,65.2556,65.332,21711.0
2015-11-05 10:00:00,68.36,68.48,67.86,67.98,35268.0,65.3416,65.4563,64.8637,64.9784,35268.0
2015-11-05 10:10:00,67.97,68.12,67.73,67.75,8600.0,64.9688,65.1122,64.7394,64.7585,8600.0
2015-11-05 10:20:00,67.75,67.84,67.62,67.62,5760.0,64.7585,64.8445,64.6343,64.6343,5760.0
2015-11-05 10:30:00,67.59,67.84,67.56,67.81,17993.0,64.6056,64.8445,64.5769,64.8159,17993.0
2015-11-05 10:40:00,67.81,67.92,67.76,67.79,29416.0,64.8159,64.921,64.7681,64.7967,29416.0
2015-11-05 10:50:00,67.79,67.97,67.72,67.92,8901.0,64.7967,64.9688,64.7298,64.921,8901.0
2015-11-05 11:00:00,67.93,68.07,67.89,68.07,10065.0,64.9306,65.0644,64.8923,65.0644,10065.0
2015-11-05 11:10:00,68.06,68.21,68.06,68.12,7939.0,65.0548,65.1982,65.0548,65.1122,7939.0
2015-11-05 11:20:00,68.11,68.2,68.09,68.2,8352.0,65.1026,65.1886,65.0835,65.1886,8352.0
2015-11-05 11:30:00,68.2,68.24,68.1,68.12,7095.0,65.1886,65.2269,65.0931,65.1122,7095.0
2015-11-05 11:40:00,68.11,68.27,68.08,68.24,7726.0,65.1026,65.2556,65.0739,65.2269,7726.0
2015-11-05 11:50:00,68.27,68.43,68.27,68.41,8566.0,65.2556,65.4085,65.2556,65.3894,8566.0
2015-11-05 12:00:00,68.39,68.43,68.33,68.38,10190.0,65.3703,65.4085,65.3129,65.3607,10190.0
2015-11-05 12:10:00,68.37,68.38,68.27,68.27,16428.0,65.3511,65.3607,65.2556,65.2556,16428.0
2015-11-05 12:20:00,68.27,68.38,68.27,68.37,7296.0,65.2556,65.3607,65.2556,65.3511,7296.0
2015-11-05 12:30:00,68.41,68.45,68.29,68.31,8601.0,65.3894,65.4276,65.2747,65.2938,8601.0
2015-11-05 12:40:00,68.33,68.38,68.29,68.29,6838.0,65.3129,65.3607,65.2747,65.2747,6838.0
2015-11-05 12:50:00,68.29,68.35,68.29,68.35,10842.0,65.2747,65.332,65.2747,65.332,10842.0
2015-11-05 13:00:00,68.36,68.39,68.32,68.35,6297.0,65.3416,65.3703,65.3033,65.332,6297.0
2015-11-05 13:10:00,68.32,68.43,68.29,68.4,6988.0,65.3033,65.4085,65.2747,65.3798,6988.0
2015-11-05 13:20:00,68.39,68.48,68.39,68.45,11398.0,65.3703,65.4563,65.3703,65.4276,11398.0
2015-11-05 13:30:00,68.45,68.54,68.43,68.46,5820.0,65.4276,65.5136,65.4085,65.4372,5820.0
2015-11-05 13:40:00,68.45,68.51,68.34,68.51,10921.0,65.4276,65.485,65.3225,65.485,10921.0
2015-11-05 13:50:00,68.51,68.58,68.51,68.51,8426.0,65.485,65.5519,65.485,65.485,8426.0
2015-11-05 14:00:00,68.52,68.6,68.45,68.47,17605.0,65.4945,65.571,65.4276,65.4467,17605.0
2015-11-05 14:10:00,68.46,68.47,68.39,68.46,15646.0,65.4372,65.4467,65.3703,65.4372,15646.0
2015-11-05 14:20:00,68.43,68.47,68.41,68.44,12686.0,65.4085,65.4467,65.3894,65.418,12686.0
2015-11-05 14:30:00,68.43,68.47,68.37,68.45,19619.0,65.4085,65.4467,65.3511,65.4276,19619.0
2015-11-05 14:40:00,68.45,68.55,68.45,68.54,13652.0,65.4276,65.5232,65.4276,65.5136,13652.0
2015-11-05 14:50:00,68.54,68.58,68.49,68.55,10269.0,65.5136,65.5519,65.4658,65.5232,10269.0
2015-11-05 15:00:00,68.54,68.56,68.49,68.55,13227.0,65.5136,65.5327,65.4658,65.5232,13227.0
2015-11-05 15:10:00,68.55,68.58,68.46,68.52,20128.0,65.5232,65.5519,65.4372,65.4945,20128.0
2015-11-05 15:20:00,68.54,68.66,68.53,68.66,19470.0,65.5136,65.6283,65.5041,65.6283,19470.0
2015-11-05 15:30:00,68.65,68.66,68.59,68.65,29175.0,65.6188,65.6283,65.5614,65.6188,29175.0
2015-11-05 15:40:00,68.65,68.69,68.6,68.61,47788.0,65.6188,65.657,65.571,65.5805,47788.0
2015-11-05 15:50:00,68.6,68.63,68.58,68.61,63066.0,65.571,65.5997,65.5519,65.5805,63066.0
2015-11-06 09:30:00,68.36,68.93,68.16,68.82,18731.0,65.3416,65.8864,65.1504,65.7813,18731.0
2015-11-06 09:40:00,68.91,69.0,68.73,68.73,17778.0,65.8673,65.9533,65.6952,65.6952,17778.0
2015-11-06 09:50:00,68.73,68.86,68.48,68.57,9290.0,65.6952,65.8195,65.4563,65.5423,9290.0
2015-11-06 10:00:00,68.57,68.68,68.38,68.56,15130.0,65.5423,65.6474,65.3607,65.5327,15130.0
2015-11-06 10:10:00,68.54,68.81,68.48,68.81,9941.0,65.5136,65.7717,65.4563,65.7717,9941.0
2015-11-06 10:20:00,68.74,68.88,68.69,68.79,8371.0,65.7048,65.8386,65.657,65.7526,8371.0
2015-11-06 10:30:00,68.81,69.12,68.8,69.12,10829.0,65.7717,66.068,65.7622,66.068,10829.0
2015-11-06 10:40:00,69.14,69.16,69.02,69.03,13125.0,66.0871,66.1063,65.9724,65.982,13125.0
2015-11-06 10:50:00,69.03,69.1,68.97,69.02,7966.0,65.982,66.0489,65.9246,65.9724,7966.0
2015-11-06 11:00:00,69.02,69.11,68.98,69.08,12940.0,65.9724,66.0585,65.9342,66.0298,12940.0
2015-11-06 11:10:00,69.11,69.16,68.98,69.0,18669.0,66.0585,66.1063,65.9342,65.9533,18669.0
2015-11-06 11:20:00,68.99,69.0,68.9,68.98,13000.0,65.9438,65.9533,65.8577,65.9342,13000.0
2015-11-06 11:30:00,69.0,69.11,68.97,69.09,8821.0,65.9533,66.0585,65.9246,66.0393,8821.0
2015-11-06 11:40:00,69.06,69.16,69.02,69.13,6700.0,66.0107,66.1063,65.9724,66.0776,6700.0
2015-11-06 11:50:00,69.13,69.26,69.13,69.16,7334.0,66.0776,66.2018,66.0776,66.1063,7334.0
2015-11-06 12:00:00,69.16,69.2,69.12,69.16,3870.0,66.1063,66.1445,66.068,66.1063,3870.0
2015-11-06 12:10:00,69.16,69.2,69.0,69.01,8274.0,66.1063,66.1445,65.9533,65.9629,8274.0
2015-11-06 12:20:00,69.01,69.11,68.92,69.11,52091.0,65.9629,66.0585,65.8769,66.0585,52091.0
2015-11-06 12:30:00,69.1,69.17,69.08,69.11,18557.0,66.0489,66.1158,66.0298,66.0585,18557.0
2015-11-06 12:40:00,69.15,69.24,69.11,69.22,10096.0,66.0967,66.1827,66.0585,66.1636,10096.0
2015-11-06 12:50:00,69.21,69.31,69.21,69.29,18726.0,66.154,66.2496,66.154,66.2305,18726.0
2015-11-06 13:00:00,69.29,69.36,69.26,69.36,14143.0,66.2305,66.2974,66.2018,66.2974,14143.0
2015-11-06 13:10:00,69.37,69.53,69.37,69.52,21022.0,66.307,66.4599,66.307,66.4504,21022.0
2015-11-06 13:20:00,69.52,69.61,69.51,69.59,24410.0,66.4504,66.5364,66.4408,66.5173,24410.0
2015-11-06 13:30:00,69.59,69.59,69.47,69.57,20267.0,66.5173,66.5173,66.4026,66.4982,20267.0
2015-11-06 13:40:00,69.57,69.72,69.57,69.71,29869.0,66.4982,66.6415,66.4982,66.632,29869.0
2015-11-06 13:50:00,69.72,69.83,69.72,69.79,19176.0,66.6415,66.7467,66.6415,66.7084,19176.0
2015-11-06 14:00:00,69.81,69.93,69.79,69.93,23974.0,66.7276,66.8423,66.7084,66.8423,23974.0
2015-11-06 14:10:00,69.92,69.94,69.83,69.85,20522.0,66.8327,66.8518,66.7467,66.7658,20522.0
2015-11-06 14:20:00,69.85,69.89,69.72,69.77,13240.0,66.7658,66.804,66.6415,66.6893,13240.0
2015-11-06 14:30:00,69.78,69.8,69.66,69.72,22838.0,66.6989,66.718,66.5842,66.6415,22838.0
2015-11-06 14:40:00,69.72,69.74,69.62,69.62,20811.0,66.6415,66.6606,66.5459,66.5459,20811.0
2015-11-06 14:50:00,69.63,69.81,69.62,69.74,26156.0,66.5555,66.7276,66.5459,66.6606,26156.0
2015-11-06 15:00:00,69.75,69.77,69.72,69.74,37799.0,66.6702,66.6893,66.6415,66.6606,37799.0
2015-11-06 15:10:00,69.74,69.83,69.7,69.83,22109.0,66.6606,66.7467,66.6224,66.7467,22109.0
2015-11-06 15:20:00,69.84,69.93,69.83,69.92,31204.0,66.7562,66.8423,66.7467,66.8327,31204.0
2015-11-06 15:30:00,69.92,69.93,69.85,69.85,29029.0,66.8327,66.8423,66.7658,66.7658,29029.0
2015-11-06 15:40:00,69.86,69.86,69.76,69.8,55163.0,66.7753,66.7753,66.6798,66.718,55163.0
2015-11-06 15:50:00,69.79,69.94,69.79,69.92,100989.0,66.7084,66.8518,66.7084,66.8327,100989.0
2015-11-09 09:30:00,69.3,69.83,68.87,68.99,48852.0,66.2401,66.7467,65.8291,65.9438,48852.0
2015-11-09 09:40:00,69.0,69.0,68.58,68.76,30380.0,65.9533,65.9533,65.5519,65.7239,30380.0
2015-11-09 09:50:00,68.74,69.05,68.65,68.9,32141.0,65.7048,66.0011,65.6188,65.8577,32141.0
2015-11-09 10:00:00,68.93,68.93,68.66,68.67,40669.0,65.8864,65.8864,65.6283,65.6379,40669.0
2015-11-09 10:10:00,68.69,68.71,68.56,68.71,59026.0,65.657,65.6761,65.5327,65.6761,59026.0
2015-11-09 10:20:00,68.69,68.73,68.63,68.69,29929.0,65.657,65.6952,65.5997,65.657,29929.0
2015-11-09 10:30:00,68.69,68.96,68.63,68.91,17673.0,65.657,65.9151,65.5997,65.8673,17673.0
2015-11-09 10:40:00,68.91,68.92,68.77,68.88,20332.0,65.8673,65.8769,65.7335,65.8386,20332.0
2015-11-09 10:50:00,68.9,69.0,68.85,68.99,18096.0,65.8577,65.9533,65.8099,65.9438,18096.0
2015-11-09 11:00:00,68.96,68.97,68.69,68.71,78392.0,65.9151,65.9246,65.657,65.6761,78392.0
2015-11-09 11:10:00,68.7,68.7,68.44,68.59,17072.0,65.6666,65.6666,65.418,65.5614,17072.0
2015-11-09 11:20:00,68.54,68.7,68.49,68.5,24538.0,65.5136,65.6666,65.4658,65.4754,24538.0
2015-11-09 11:30:00,68.5,68.69,68.5,68.55,18141.0,65.4754,65.657,65.4754,65.5232,18141.0
2015-11-09 11:40:00,68.56,68.65,68.5,68.63,38737.0,65.5327,65.6188,65.4754,65.5997,38737.0
2015-11-09 11:50:00,68.63,68.63,68.41,68.47,21236.0,65.5997,65.5997,65.3894,65.4467,21236.0
2015-11-09 12:00:00,68.47,68.54,68.33,68.54,18190.0,65.4467,65.5136,65.3129,65.5136,18190.0
2015-11-09 12:10:00,68.57,68.62,68.52,68.58,9644.0,65.5423,65.5901,65.4945,65.5519,9644.0
2015-11-09 12:20:00,68.59,68.67,68.58,68.67,12864.0,65.5614,65.6379,65.5519,65.6379,12864.0
2015-11-09 12:30:00,68.64,68.76,68.63,68.76,23601.0,65.6092,65.7239,65.5997,65.7239,23601.0
2015-11-09 12:40:00,68.73,68.85,68.72,68.79,21118.0,65.6952,65.8099,65.6857,65.7526,21118.0
2015-11-09 12:50:00,68.81,68.84,68.7,68.72,44930.0,65.7717,65.8004,65.6666,65.6857,44930.0
2015-11-09 13:00:00,68.71,68.72,68.62,68.63,13131.0,65.6761,65.6857,65.5901,65.5997,13131.0
2015-11-09 13:10:00,68.61,68.62,68.48,68.48,6187.0,65.5805,65.5901,65.4563,65.4563,6187.0
2015-11-09 13:20:00,68.5,68.63,68.49,68.63,7349.0,65.4754,65.5997,65.4658,65.5997,7349.0
2015-11-09 13:30:00,68.64,68.68,68.6,68.64,8119.0,65.6092,65.6474,65.571,65.6092,8119.0
2015-11-09 13:40:00,68.66,68.69,68.56,68.66,25386.0,65.6283,65.657,65.5327,65.6283,25386.0
2015-11-09 13:50:00,68.66,68.81,68.66,68.81,20396.0,65.6283,65.7717,65.6283,65.7717,20396.0
2015-11-09 14:00:00,68.75,68.82,68.74,68.79,15082.0,65.7144,65.7813,65.7048,65.7526,15082.0
2015-11-09 14:10:00,68.79,68.86,68.77,68.86,17641.0,65.7526,65.8195,65.7335,65.8195,17641.0
2015-11-09 14:20:00,68.85,68.86,68.8,68.82,14920.0,65.8099,65.8195,65.7622,65.7813,14920.0
2015-11-09 14:30:00,68.83,68.96,68.79,68.79,12526.0,65.7908,65.9151,65.7526,65.7526,12526.0
2015-11-09 14:40:00,68.77,68.84,68.74,68.78,17785.0,65.7335,65.8004,65.7048,65.743,17785.0
2015-11-09 14:50:00,68.79,68.9,68.79,68.85,12286.0,65.7526,65.8577,65.7526,65.8099,12286.0
2015-11-09 15:00:00,68.86,68.87,68.79,68.79,18727.0,65.8195,65.8291,65.7526,65.7526,18727.0
2015-11-09 15:10:00,68.79,68.88,68.76,68.84,21799.0,65.7526,65.8386,65.7239,65.8004,21799.0
2015-11-09 15:20:00,68.83,68.92,68.82,68.92,40685.0,65.7908,65.8769,65.7813,65.8769,40685.0
2015-11-09 15:30:00,68.92,69.06,68.91,69.03,36447.0,65.8769,66.0107,65.8673,65.982,36447.0
2015-11-09 15:40:00,69.03,69.22,69.03,69.22,59684.0,65.982,66.1636,65.982,66.1636,59684.0
2015-11-09 15:50:00,69.22,69.27,69.21,69.25,129023.0,66.1636,66.2114,66.154,66.1923,129023.0
2015-11-10 09:30:00,68.85,69.55,68.85,69.25,27873.0,65.8195,66.4887,65.8195,66.2019,27873.0
2015-11-10 09:40:00,69.25,69.29,68.97,69.28,15783.0,66.2019,66.2401,65.9342,66.2306,15783.0
2015-11-10 09:50:00,69.26,69.3,69.0,69.07,20417.0,66.2114,66.2497,65.9629,66.0298,20417.0
2015-11-10 10:00:00,69.03,69.16,68.92,69.05,27854.0,65.9916,66.1158,65.8864,66.0107,27854.0
2015-11-10 10:10:00,69.05,69.23,68.92,69.12,23823.0,66.0107,66.1828,65.8864,66.0776,23823.0
2015-11-10 10:20:00,69.09,69.16,68.99,69.1,38458.0,66.0489,66.1158,65.9533,66.0585,38458.0
2015-11-10 10:30:00,69.05,69.17,68.98,69.16,18600.0,66.0107,66.1254,65.9438,66.1158,18600.0
2015-11-10 10:40:00,69.16,69.17,68.91,68.93,19137.0,66.1158,66.1254,65.8768,65.896,19137.0
2015-11-10 10:50:00,68.98,69.04,68.95,69.04,23614.0,65.9438,66.0011,65.9151,66.0011,23614.0
2015-11-10 11:00:00,69.01,69.1,68.93,68.93,15944.0,65.9724,66.0585,65.896,65.896,15944.0
2015-11-10 11:10:00,68.97,68.97,68.74,68.77,21234.0,65.9342,65.9342,65.7143,65.743,21234.0
2015-11-10 11:20:00,68.78,68.81,68.65,68.77,24402.0,65.7526,65.7812,65.6283,65.743,24402.0
2015-11-10 11:30:00,68.74,68.85,68.74,68.85,25478.0,65.7143,65.8195,65.7143,65.8195,25478.0
2015-11-10 11:40:00,68.82,69.05,68.81,68.84,18017.0,65.7908,66.0107,65.7812,65.8099,18017.0
2015-11-10 11:50:00,68.84,68.86,68.73,68.84,12361.0,65.8099,65.829,65.7048,65.8099,12361.0
2015-11-10 12:00:00,68.84,68.96,68.84,68.91,15142.0,65.8099,65.9246,65.8099,65.8768,15142.0
2015-11-10 12:10:00,68.91,69.14,68.88,69.14,13359.0,65.8768,66.0967,65.8482,66.0967,13359.0
2015-11-10 12:20:00,69.17,69.17,69.06,69.07,10570.0,66.1254,66.1254,66.0202,66.0298,10570.0
2015-11-10 12:30:00,69.04,69.04,68.91,68.99,8400.0,66.0011,66.0011,65.8768,65.9533,8400.0
2015-11-10 12:40:00,69.01,69.24,69.01,69.24,11204.0,65.9724,66.1923,65.9724,66.1923,11204.0
2015-11-10 12:50:00,69.23,69.24,69.05,69.07,27607.0,66.1828,66.1923,66.0107,66.0298,27607.0
2015-11-10 13:00:00,69.05,69.06,68.86,68.86,17560.0,66.0107,66.0202,65.829,65.829,17560.0
2015-11-10 13:10:00,68.89,68.91,68.8,68.82,12321.0,65.8577,65.8768,65.7717,65.7908,12321.0
2015-11-10 13:20:00,68.82,68.91,68.76,68.91,17716.0,65.7908,65.8768,65.7334,65.8768,17716.0
2015-11-10 13:30:00,68.91,68.94,68.87,68.9,10506.0,65.8768,65.9055,65.8386,65.8673,10506.0
2015-11-10 13:40:00,68.9,68.99,68.88,68.95,11403.0,65.8673,65.9533,65.8482,65.9151,11403.0
2015-11-10 13:50:00,68.97,69.05,68.95,69.05,20903.0,65.9342,66.0107,65.9151,66.0107,20903.0
2015-11-10 14:00:00,69.03,69.11,69.0,69.0,18795.0,65.9916,66.068,65.9629,65.9629,18795.0
2015-11-10 14:10:00,69.0,69.0,68.92,68.97,24610.0,65.9629,65.9629,65.8864,65.9342,24610.0
2015-11-10 14:20:00,68.98,69.0,68.94,68.97,17283.0,65.9438,65.9629,65.9055,65.9342,17283.0
2015-11-10 14:30:00,68.96,69.0,68.95,68.95,24892.0,65.9246,65.9629,65.9151,65.9151,24892.0
2015-11-10 14:40:00,68.94,69.07,68.94,69.03,49505.0,65.9055,66.0298,65.9055,65.9916,49505.0
2015-11-10 14:50:00,69.05,69.06,68.99,69.03,21171.0,66.0107,66.0202,65.9533,65.9916,21171.0
2015-11-10 15:00:00,69.02,69.04,68.94,68.99,68166.0,65.982,66.0011,65.9055,65.9533,68166.0
2015-11-10 15:10:00,68.98,69.1,68.98,69.09,36220.0,65.9438,66.0585,65.9438,66.0489,36220.0
2015-11-10 15:20:00,69.09,69.11,69.09,69.09,26440.0,66.0489,66.068,66.0489,66.0489,26440.0
2015-11-10 15:30:00,69.09,69.11,69.08,69.11,52465.0,66.0489,66.068,66.0394,66.068,52465.0
2015-11-10 15:40:00,69.11,69.15,69.1,69.13,73694.0,66.068,66.1063,66.0585,66.0872,73694.0
2015-11-10 15:50:00,69.13,69.13,68.93,69.0,233641.0,66.0872,66.0872,65.896,65.9629,233641.0
2015-11-11 09:30:00,69.12,69.39,68.96,69.39,15131.0,66.0776,66.3357,65.9246,66.3357,15131.0
2015-11-11 09:40:00,69.39,69.39,68.82,68.92,10754.0,66.3357,66.3357,65.7908,65.8864,10754.0
2015-11-11 09:50:00,68.93,69.04,68.85,68.97,18021.0,65.896,66.0011,65.8195,65.9342,18021.0
2015-11-11 10:00:00,68.94,68.96,68.69,68.69,21477.0,65.9055,65.9246,65.6665,65.6665,21477.0
2015-11-11 10:10:00,68.72,68.78,68.58,68.74,15910.0,65.6952,65.7526,65.5614,65.7143,15910.0
2015-11-11 10:20:00,68.73,68.86,68.68,68.78,22800.0,65.7048,65.829,65.657,65.7526,22800.0
2015-11-11 10:30:00,68.77,68.9,68.75,68.88,20752.0,65.743,65.8673,65.7239,65.8482,20752.0
2015-11-11 10:40:00,68.88,69.21,68.87,69.14,31421.0,65.8482,66.1636,65.8386,66.0967,31421.0
2015-11-11 10:50:00,69.12,69.3,68.93,69.3,20291.0,66.0776,66.2497,65.896,66.2497,20291.0
2015-11-11 11:00:00,69.3,69.42,69.18,69.38,17344.0,66.2497,66.3644,66.135,66.3262,17344.0
2015-11-11 11:10:00,69.38,69.44,69.22,69.36,14598.0,66.3262,66.3835,66.1732,66.307,14598.0
2015-11-11 11:20:00,69.33,69.4,69.19,69.25,37282.0,66.2784,66.3453,66.1445,66.2019,37282.0
2015-11-11 11:30:00,69.31,69.48,69.26,69.46,14625.0,66.2592,66.4218,66.2114,66.4026,14625.0
2015-11-11 11:40:00,69.47,69.82,69.47,69.66,21723.0,66.4122,66.7468,66.4122,66.5938,21723.0
2015-11-11 11:50:00,69.64,69.65,69.42,69.5,15539.0,66.5747,66.5843,66.3644,66.4409,15539.0
2015-11-11 12:00:00,69.5,69.56,69.39,69.55,12100.0,66.4409,66.4982,66.3357,66.4887,12100.0
2015-11-11 12:10:00,69.55,69.81,69.52,69.79,5425.0,66.4887,66.7372,66.46,66.7181,5425.0
2015-11-11 12:20:00,69.79,69.96,69.75,69.75,13171.0,66.7181,66.8806,66.6799,66.6799,13171.0
2015-11-11 12:30:00,69.74,69.75,69.67,69.7,12401.0,66.6703,66.6799,66.6034,66.6321,12401.0
2015-11-11 12:40:00,69.7,69.83,69.68,69.82,10906.0,66.6321,66.7563,66.6129,66.7468,10906.0
2015-11-11 12:50:00,69.81,69.89,69.78,69.86,11340.0,66.7372,66.8137,66.7085,66.785,11340.0
2015-11-11 13:00:00,69.85,69.88,69.68,69.68,22116.0,66.7755,66.8041,66.6129,66.6129,22116.0
2015-11-11 13:10:00,69.69,69.71,69.54,69.54,16792.0,66.6225,66.6416,66.4791,66.4791,16792.0
2015-11-11 13:20:00,69.56,69.68,69.55,69.6,13060.0,66.4982,66.6129,66.4887,66.5365,13060.0
2015-11-11 13:30:00,69.62,69.79,69.6,69.78,11806.0,66.5556,66.7181,66.5365,66.7085,11806.0
2015-11-11 13:40:00,69.81,69.88,69.69,69.71,18292.0,66.7372,66.8041,66.6225,66.6416,18292.0
2015-11-11 13:50:00,69.71,69.71,69.48,69.48,19648.0,66.6416,66.6416,66.4218,66.4218,19648.0
2015-11-11 14:00:00,69.47,69.7,69.44,69.69,13648.0,66.4122,66.6321,66.3835,66.6225,13648.0
2015-11-11 14:10:00,69.68,69.82,69.66,69.82,14732.0,66.6129,66.7468,66.5938,66.7468,14732.0
2015-11-11 14:20:00,69.85,70.0,69.85,69.99,13781.0,66.7755,66.9189,66.7755,66.9093,13781.0
2015-11-11 14:30:00,69.98,69.98,69.8,69.81,42781.0,66.8997,66.8997,66.7277,66.7372,42781.0
2015-11-11 14:40:00,69.81,69.84,69.73,69.73,32314.0,66.7372,66.7659,66.6607,66.6607,32314.0
2015-11-11 14:50:00,69.75,69.76,69.53,69.53,24577.0,66.6799,66.6894,66.4695,66.4695,24577.0
2015-11-11 15:00:00,69.55,69.58,69.49,69.5,32881.0,66.4887,66.5173,66.4313,66.4409,32881.0
2015-11-11 15:10:00,69.49,69.7,69.49,69.66,28586.0,66.4313,66.6321,66.4313,66.5938,28586.0
2015-11-11 15:20:00,69.64,69.67,69.59,69.67,31925.0,66.5747,66.6034,66.5269,66.6034,31925.0
2015-11-11 15:30:00,69.67,69.83,69.67,69.73,39520.0,66.6034,66.7563,66.6034,66.6607,39520.0
2015-11-11 15:40:00,69.74,69.79,69.71,69.72,49758.0,66.6703,66.7181,66.6416,66.6512,49758.0
2015-11-11 15:50:00,69.73,69.76,69.65,69.67,138881.0,66.6607,66.6894,66.5843,66.6034,138881.0
2015-11-12 09:30:00,69.43,69.51,68.93,69.26,14436.0,66.374,66.4504,65.896,66.2114,14436.0
2015-11-12 09:40:00,69.27,69.44,69.23,69.25,14247.0,66.221,66.3835,66.1828,66.2019,14247.0
2015-11-12 09:50:00,69.23,69.27,68.82,68.86,46733.0,66.1828,66.221,65.7908,65.829,46733.0
2015-11-12 10:00:00,68.87,68.87,68.6,68.84,15698.0,65.8386,65.8386,65.5805,65.8099,15698.0
2015-11-12 10:10:00,68.85,69.04,68.83,68.9,6576.0,65.8195,66.0011,65.8004,65.8673,6576.0
2015-11-12 10:20:00,68.9,68.99,68.86,68.88,5078.0,65.8673,65.9533,65.829,65.8482,5078.0
2015-11-12 10:30:00,68.86,68.96,68.7,68.96,7110.0,65.829,65.9246,65.6761,65.9246,7110.0
2015-11-12 10:40:00,68.97,69.04,68.95,69.01,5700.0,65.9342,66.0011,65.9151,65.9724,5700.0
2015-11-12 10:50:00,69.02,69.22,68.95,69.04,16118.0,65.982,66.1732,65.9151,66.0011,16118.0
2015-11-12 11:00:00,69.1,69.18,69.0,69.17,5753.0,66.0585,66.135,65.9629,66.1254,5753.0
2015-11-12 11:10:00,69.15,69.23,69.05,69.11,11317.0,66.1063,66.1828,66.0107,66.068,11317.0
2015-11-12 11:20:00,69.1,69.12,69.02,69.03,7710.0,66.0585,66.0776,65.982,65.9916,7710.0
2015-11-12 11:30:00,69.0,69.0,68.86,68.9,9076.0,65.9629,65.9629,65.829,65.8673,9076.0
2015-11-12 11:40:00,68.9,68.97,68.76,68.76,6261.0,65.8673,65.9342,65.7334,65.7334,6261.0
2015-11-12 11:50:00,68.73,68.96,68.73,68.96,7000.0,65.7048,65.9246,65.7048,65.9246,7000.0
2015-11-12 12:00:00,68.97,69.04,68.93,68.93,4400.0,65.9342,66.0011,65.896,65.896,4400.0
2015-11-12 12:10:00,68.92,68.93,68.77,68.77,4448.0,65.8864,65.896,65.743,65.743,4448.0
2015-11-12 12:20:00,68.76,68.76,68.61,68.76,6231.0,65.7334,65.7334,65.59,65.7334,6231.0
2015-11-12 12:30:00,68.75,68.83,68.74,68.77,4700.0,65.7239,65.8004,65.7143,65.743,4700.0
2015-11-12 12:40:00,68.8,68.92,68.78,68.9,10000.0,65.7717,65.8864,65.7526,65.8673,10000.0
2015-11-12 12:50:00,68.9,68.96,68.82,68.86,9873.0,65.8673,65.9246,65.7908,65.829,9873.0
2015-11-12 13:00:00,68.85,68.98,68.77,68.96,18429.0,65.8195,65.9438,65.743,65.9246,18429.0
2015-11-12 13:10:00,68.99,69.11,68.99,69.11,4100.0,65.9533,66.068,65.9533,66.068,4100.0
2015-11-12 13:20:00,69.09,69.13,69.01,69.06,21202.0,66.0489,66.0872,65.9724,66.0202,21202.0
2015-11-12 13:30:00,69.05,69.2,69.03,69.2,28013.0,66.0107,66.1541,65.9916,66.1541,28013.0
2015-11-12 13:40:00,69.2,69.24,69.12,69.22,50136.0,66.1541,66.1923,66.0776,66.1732,50136.0
2015-11-12 13:50:00,69.24,69.24,69.04,69.15,37722.0,66.1923,66.1923,66.0011,66.1063,37722.0
2015-11-12 14:00:00,69.17,69.24,69.17,69.23,8830.0,66.1254,66.1923,66.1254,66.1828,8830.0
2015-11-12 14:10:00,69.23,69.24,69.15,69.19,10668.0,66.1828,66.1923,66.1063,66.1445,10668.0
2015-11-12 14:20:00,69.21,69.26,69.15,69.26,11847.0,66.1636,66.2114,66.1063,66.2114,11847.0
2015-11-12 14:30:00,69.26,69.27,69.15,69.15,20866.0,66.2114,66.221,66.1063,66.1063,20866.0
2015-11-12 14:40:00,69.18,69.19,69.12,69.14,22404.0,66.135,66.1445,66.0776,66.0967,22404.0
2015-11-12 14:50:00,69.14,69.15,69.09,69.15,28353.0,66.0967,66.1063,66.0489,66.1063,28353.0
2015-11-12 15:00:00,69.13,69.17,69.1,69.13,16590.0,66.0872,66.1254,66.0585,66.0872,16590.0
2015-11-12 15:10:00,69.14,69.32,69.11,69.31,29197.0,66.0967,66.2688,66.068,66.2592,29197.0
2015-11-12 15:20:00,69.32,69.37,69.28,69.36,29522.0,66.2688,66.3166,66.2306,66.307,29522.0
2015-11-12 15:30:00,69.37,69.37,69.23,69.23,36571.0,66.3166,66.3166,66.1828,66.1828,36571.0
2015-11-12 15:40:00,69.23,69.23,69.03,69.04,50131.0,66.1828,66.1828,65.9916,66.0011,50131.0
2015-11-12 15:50:00,69.03,69.05,68.89,68.89,101330.0,65.9916,66.0107,65.8577,65.8577,101330.0
2015-11-13 09:30:00,68.6,68.8,68.07,68.22,39579.0,65.5805,65.7717,65.0738,65.2172,39579.0
2015-11-13 09:40:00,68.26,68.78,68.26,68.63,21108.0,65.2555,65.7526,65.2555,65.6092,21108.0
2015-11-13 09:50:00,68.63,68.96,68.58,68.71,24777.0,65.6092,65.9246,65.5614,65.6856,24777.0
2015-11-13 10:00:00,68.7,68.86,68.54,68.63,31564.0,65.6761,65.829,65.5231,65.6092,31564.0
2015-11-13 10:10:00,68.59,68.62,68.3,68.44,23588.0,65.5709,65.5996,65.2937,65.4275,23588.0
2015-11-13 10:20:00,68.45,68.86,68.37,68.66,40391.0,65.4371,65.829,65.3606,65.6378,40391.0
2015-11-13 10:30:00,68.66,68.92,68.58,68.92,25502.0,65.6378,65.8864,65.5614,65.8864,25502.0
2015-11-13 10:40:00,68.92,69.06,68.84,69.04,72072.0,65.8864,66.0202,65.8099,66.0011,72072.0
2015-11-13 10:50:00,69.06,69.34,69.02,69.32,32072.0,66.0202,66.2879,65.982,66.2688,32072.0
2015-11-13 11:00:00,69.34,69.34,69.06,69.22,25632.0,66.2879,66.2879,66.0202,66.1732,25632.0
2015-11-13 11:10:00,69.2,69.31,68.98,69.16,25786.0,66.1541,66.2592,65.9438,66.1158,25786.0
2015-11-13 11:20:00,69.19,69.55,69.16,69.5,33299.0,66.1445,66.4887,66.1158,66.4409,33299.0
2015-11-13 11:30:00,69.47,69.49,69.28,69.28,19125.0,66.4122,66.4313,66.2306,66.2306,19125.0
2015-11-13 11:40:00,69.28,69.34,69.15,69.34,30823.0,66.2306,66.2879,66.1063,66.2879,30823.0
2015-11-13 11:50:00,69.35,69.69,69.33,69.66,23582.0,66.2975,66.6225,66.2784,66.5938,23582.0
2015-11-13 12:00:00,69.7,69.7,69.47,69.64,17757.0,66.6321,66.6321,66.4122,66.5747,17757.0
2015-11-13 12:10:00,69.63,69.8,69.59,69.79,14597.0,66.5651,66.7277,66.5269,66.7181,14597.0
2015-11-13 12:20:00,69.79,69.81,69.58,69.69,11341.0,66.7181,66.7372,66.5173,66.6225,11341.0
2015-11-13 12:30:00,69.69,69.72,69.4,69.42,24801.0,66.6225,66.6512,66.3453,66.3644,24801.0
2015-11-13 12:40:00,69.4,69.42,69.16,69.23,20791.0,66.3453,66.3644,66.1158,66.1828,20791.0
2015-11-13 12:50:00,69.28,69.48,69.28,69.36,12482.0,66.2306,66.4218,66.2306,66.307,12482.0
2015-11-13 13:00:00,69.41,69.51,69.29,69.32,14718.0,66.3548,66.4504,66.2401,66.2688,14718.0
2015-11-13 13:10:00,69.32,69.32,69.06,69.13,31963.0,66.2688,66.2688,66.0202,66.0872,31963.0
2015-11-13 13:20:00,69.13,69.29,69.03,69.24,15161.0,66.0872,66.2401,65.9916,66.1923,15161.0
2015-11-13 13:30:00,69.27,69.44,69.24,69.25,25236.0,66.221,66.3835,66.1923,66.2019,25236.0
2015-11-13 13:40:00,69.26,69.39,69.26,69.27,18154.0,66.2114,66.3357,66.2114,66.221,18154.0
2015-11-13 13:50:00,69.28,69.39,69.09,69.1,16054.0,66.2306,66.3357,66.0489,66.0585,16054.0
2015-11-13 14:00:00,69.1,69.4,69.1,69.23,26246.0,66.0585,66.3453,66.0585,66.1828,26246.0
2015-11-13 14:10:00,69.25,69.31,69.18,69.31,18088.0,66.2019,66.2592,66.135,66.2592,18088.0
2015-11-13 14:20:00,69.29,69.31,69.03,69.08,12169.0,66.2401,66.2592,65.9916,66.0394,12169.0
2015-11-13 14:30:00,69.09,69.22,69.08,69.2,21867.0,66.0489,66.1732,66.0394,66.1541,21867.0
2015-11-13 14:40:00,69.23,69.23,69.03,69.06,18501.0,66.1828,66.1828,65.9916,66.0202,18501.0
2015-11-13 14:50:00,69.08,69.15,68.91,69.03,17039.0,66.0394,66.1063,65.8768,65.9916,17039.0
2015-11-13 15:00:00,69.04,69.18,69.03,69.17,24050.0,66.0011,66.135,65.9916,66.1254,24050.0
2015-11-13 15:10:00,69.19,69.22,69.07,69.1,26436.0,66.1445,66.1732,66.0298,66.0585,26436.0
2015-11-13 15:20:00,69.08,69.17,69.04,69.16,30051.0,66.0394,66.1254,66.0011,66.1158,30051.0
2015-11-13 15:30:00,69.15,69.26,68.98,69.1,45286.0,66.1063,66.2114,65.9438,66.0585,45286.0
2015-11-13 15:40:00,69.13,69.24,68.99,69.14,61801.0,66.0872,66.1923,65.9533,66.0967,61801.0
2015-11-13 15:50:00,69.14,69.15,68.99,68.99,67321.0,66.0967,66.1063,65.9533,65.9533,67321.0
2015-11-16 09:30:00,68.75,69.11,68.5,69.1,21967.0,65.7239,66.068,65.4849,66.0585,21967.0
2015-11-16 09:40:00,69.0,69.07,68.7,68.85,15945.0,65.9629,66.0298,65.6761,65.8195,15945.0
2015-11-16 09:50:00,68.8,68.91,68.43,68.44,16835.0,65.7717,65.8768,65.418,65.4275,16835.0
2015-11-16 10:00:00,68.49,68.71,68.41,68.71,20044.0,65.4753,65.6856,65.3988,65.6856,20044.0
2015-11-16 10:10:00,68.64,68.69,68.34,68.45,31028.0,65.6187,65.6665,65.3319,65.4371,31028.0
2015-11-16 10:20:00,68.43,68.58,68.34,68.53,20199.0,65.418,65.5614,65.3319,65.5136,20199.0
2015-11-16 10:30:00,68.54,68.63,68.49,68.55,14213.0,65.5231,65.6092,65.4753,65.5327,14213.0
2015-11-16 10:40:00,68.52,68.54,68.34,68.34,11586.0,65.504,65.5231,65.3319,65.3319,11586.0
2015-11-16 10:50:00,68.35,68.37,68.24,68.29,16101.0,65.3415,65.3606,65.2363,65.2841,16101.0
2015-11-16 11:00:00,68.31,68.4,68.18,68.32,31329.0,65.3032,65.3893,65.179,65.3128,31329.0
2015-11-16 11:10:00,68.34,68.42,68.25,68.36,19138.0,65.3319,65.4084,65.2459,65.351,19138.0
2015-11-16 11:20:00,68.38,68.44,68.2,68.29,17863.0,65.3702,65.4275,65.1981,65.2841,17863.0
2015-11-16 11:30:00,68.3,68.44,68.3,68.4,7996.0,65.2937,65.4275,65.2937,65.3893,7996.0
2015-11-16 11:40:00,68.42,68.51,68.37,68.45,18355.0,65.4084,65.4944,65.3606,65.4371,18355.0
2015-11-16 11:50:00,68.48,68.51,68.45,68.51,15693.0,65.4658,65.4944,65.4371,65.4944,15693.0
2015-11-16 12:00:00,68.51,68.57,68.46,68.46,7150.0,65.4944,65.5518,65.4466,65.4466,7150.0
2015-11-16 12:10:00,68.49,68.53,68.44,68.5,10365.0,65.4753,65.5136,65.4275,65.4849,10365.0
2015-11-16 12:20:00,68.51,68.58,68.51,68.54,14238.0,65.4944,65.5614,65.4944,65.5231,14238.0
2015-11-16 12:30:00,68.57,68.7,68.57,68.66,10100.0,65.5518,65.6761,65.5518,65.6378,10100.0
2015-11-16 12:40:00,68.64,68.67,68.52,68.52,7662.0,65.6187,65.6474,65.504,65.504,7662.0
2015-11-16 12:50:00,68.51,68.56,68.44,68.47,8713.0,65.4944,65.5422,65.4275,65.4562,8713.0
2015-11-16 13:00:00,68.48,68.54,68.45,68.51,11895.0,65.4658,65.5231,65.4371,65.4944,11895.0
2015-11-16 13:10:00,68.52,68.59,68.51,68.57,9369.0,65.504,65.5709,65.4944,65.5518,9369.0
2015-11-16 13:20:00,68.59,68.67,68.55,68.59,12609.0,65.5709,65.6474,65.5327,65.5709,12609.0
2015-11-16 13:30:00,68.59,68.62,68.54,68.58,9589.0,65.5709,65.5996,65.5231,65.5614,9589.0
2015-11-16 13:40:00,68.58,68.61,68.48,68.61,5813.0,65.5614,65.59,65.4658,65.59,5813.0
2015-11-16 13:50:00,68.61,68.61,68.51,68.53,8546.0,65.59,65.59,65.4944,65.5136,8546.0
2015-11-16 14:00:00,68.56,68.6,68.55,68.59,8792.0,65.5422,65.5805,65.5327,65.5709,8792.0
2015-11-16 14:10:00,68.58,68.66,68.56,68.61,8289.0,65.5614,65.6378,65.5422,65.59,8289.0
2015-11-16 14:20:00,68.6,68.61,68.53,68.54,6360.0,65.5805,65.59,65.5136,65.5231,6360.0
2015-11-16 14:30:00,68.55,68.65,68.54,68.59,15386.0,65.5327,65.6283,65.5231,65.5709,15386.0
2015-11-16 14:40:00,68.6,68.72,68.6,68.66,11407.0,65.5805,65.6952,65.5805,65.6378,11407.0
2015-11-16 14:50:00,68.65,68.83,68.64,68.82,14880.0,65.6283,65.8004,65.6187,65.7908,14880.0
2015-11-16 15:00:00,68.84,68.89,68.82,68.84,19375.0,65.8099,65.8577,65.7908,65.8099,19375.0
2015-11-16 15:10:00,68.83,69.03,68.83,69.03,19006.0,65.8004,65.9916,65.8004,65.9916,19006.0
2015-11-16 15:20:00,69.03,69.22,69.0,69.19,16228.0,65.9916,66.1732,65.9629,66.1445,16228.0
2015-11-16 15:30:00,69.17,69.19,69.07,69.14,30372.0,66.1254,66.1445,66.0298,66.0967,30372.0
2015-11-16 15:40:00,69.14,69.16,69.08,69.13,35496.0,66.0967,66.1158,66.0394,66.0872,35496.0
2015-11-16 15:50:00,69.13,69.16,69.09,69.13,93097.0,66.0872,66.1158,66.0489,66.0872,93097.0
2015-11-17 09:30:00,69.25,69.74,69.23,69.41,28786.0,66.2019,66.6703,66.1828,66.3548,28786.0
2015-11-17 09:40:00,69.5,69.75,69.35,69.65,15244.0,66.4409,66.6799,66.2975,66.5843,15244.0
2015-11-17 09:50:00,69.56,69.93,69.56,69.92,17099.0,66.4982,66.8519,66.4982,66.8424,17099.0
2015-11-17 10:00:00,69.83,70.07,69.82,70.0,22577.0,66.7563,66.9858,66.7468,66.9189,22577.0
2015-11-17 10:10:00,70.06,70.06,69.84,69.91,26868.0,66.9762,66.9762,66.7659,66.8328,26868.0
2015-11-17 10:20:00,69.91,70.11,69.75,70.11,27280.0,66.8328,67.024,66.6799,67.024,27280.0
2015-11-17 10:30:00,70.12,70.35,70.07,70.28,17891.0,67.0336,67.2535,66.9858,67.1865,17891.0
2015-11-17 10:40:00,70.28,70.3,70.08,70.26,12190.0,67.1865,67.2057,66.9953,67.1674,12190.0
2015-11-17 10:50:00,70.29,70.39,70.21,70.28,19908.0,67.1961,67.2917,67.1196,67.1865,19908.0
2015-11-17 11:00:00,70.3,70.31,70.04,70.04,36861.0,67.2057,67.2152,66.9571,66.9571,36861.0
2015-11-17 11:10:00,70.05,70.25,70.03,70.15,15340.0,66.9667,67.1579,66.9475,67.0623,15340.0
2015-11-17 11:20:00,70.17,70.26,70.14,70.26,16564.0,67.0814,67.1674,67.0527,67.1674,16564.0
2015-11-17 11:30:00,70.24,70.44,70.22,70.41,24769.0,67.1483,67.3395,67.1292,67.3108,24769.0
2015-11-17 11:40:00,70.43,70.52,70.42,70.45,15577.0,67.3299,67.416,67.3204,67.3491,15577.0
2015-11-17 11:50:00,70.46,70.58,70.41,70.53,14154.0,67.3586,67.4733,67.3108,67.4255,14154.0
2015-11-17 12:00:00,70.55,70.65,70.54,70.6,19684.0,67.4447,67.5403,67.4351,67.4925,19684.0
2015-11-17 12:10:00,70.58,70.58,70.46,70.48,19116.0,67.4733,67.4733,67.3586,67.3777,19116.0
2015-11-17 12:20:00,70.48,70.5,70.34,70.4,16176.0,67.3777,67.3969,67.2439,67.3013,16176.0
2015-11-17 12:30:00,70.42,70.43,70.27,70.29,13646.0,67.3204,67.3299,67.177,67.1961,13646.0
2015-11-17 12:40:00,70.22,70.44,70.21,70.28,44353.0,67.1292,67.3395,67.1196,67.1865,44353.0
2015-11-17 12:50:00,70.32,70.58,70.32,70.45,23645.0,67.2248,67.4733,67.2248,67.3491,23645.0
2015-11-17 13:00:00,70.48,70.55,70.33,70.34,10275.0,67.3777,67.4447,67.2343,67.2439,10275.0
2015-11-17 13:10:00,70.36,70.55,70.34,70.37,14816.0,67.263,67.4447,67.2439,67.2726,14816.0
2015-11-17 13:20:00,70.34,70.36,70.13,70.14,14385.0,67.2439,67.263,67.0431,67.0527,14385.0
2015-11-17 13:30:00,70.11,70.26,70.1,70.15,22590.0,67.024,67.1674,67.0145,67.0623,22590.0
2015-11-17 13:40:00,70.13,70.23,70.11,70.16,15989.0,67.0431,67.1387,67.024,67.0718,15989.0
2015-11-17 13:50:00,70.17,70.3,70.17,70.26,16778.0,67.0814,67.2057,67.0814,67.1674,16778.0
2015-11-17 14:00:00,70.25,70.32,70.19,70.32,14723.0,67.1579,67.2248,67.1005,67.2248,14723.0
2015-11-17 14:10:00,70.34,70.5,70.29,70.29,15025.0,67.2439,67.3969,67.1961,67.1961,15025.0
2015-11-17 14:20:00,70.27,70.29,70.11,70.15,21991.0,67.177,67.1961,67.024,67.0623,21991.0
2015-11-17 14:30:00,70.17,70.25,70.09,70.19,25213.0,67.0814,67.1579,67.0049,67.1005,25213.0
2015-11-17 14:40:00,70.21,70.29,70.05,70.11,27303.0,67.1196,67.1961,66.9667,67.024,27303.0
2015-11-17 14:50:00,70.14,70.31,70.13,70.25,30528.0,67.0527,67.2152,67.0431,67.1579,30528.0
2015-11-17 15:00:00,70.26,70.27,70.08,70.19,19383.0,67.1674,67.177,66.9953,67.1005,19383.0
2015-11-17 15:10:00,70.19,70.19,70.04,70.07,23538.0,67.1005,67.1005,66.9571,66.9858,23538.0
2015-11-17 15:20:00,70.06,70.15,70.01,70.09,20876.0,66.9762,67.0623,66.9284,67.0049,20876.0
2015-11-17 15:30:00,70.11,70.16,70.05,70.07,31347.0,67.024,67.0718,66.9667,66.9858,31347.0
2015-11-17 15:40:00,70.07,70.2,70.07,70.14,44653.0,66.9858,67.1101,66.9858,67.0527,44653.0
2015-11-17 15:50:00,70.13,70.2,70.02,70.06,98527.0,67.0431,67.1101,66.938,66.9762,98527.0
2015-11-18 09:30:00,70.33,70.45,70.05,70.15,34452.0,67.2343,67.3491,66.9667,67.0623,34452.0
2015-11-18 09:40:00,70.16,70.2,69.75,70.01,17832.0,67.0718,67.1101,66.6799,66.9284,17832.0
2015-11-18 09:50:00,70.02,70.05,69.8,69.85,8996.0,66.938,66.9667,66.7277,66.7755,8996.0
2015-11-18 10:00:00,69.8,70.15,69.76,70.01,16770.0,66.7277,67.0623,66.6894,66.9284,16770.0
2015-11-18 10:10:00,70.0,70.04,69.8,69.84,6877.0,66.9189,66.9571,66.7277,66.7659,6877.0
2015-11-18 10:20:00,69.8,69.81,69.59,69.62,12795.0,66.7277,66.7372,66.5269,66.5556,12795.0
2015-11-18 10:30:00,69.64,69.67,69.58,69.67,19175.0,66.5747,66.6034,66.5173,66.6034,19175.0
2015-11-18 10:40:00,69.68,69.92,69.68,69.89,24535.0,66.6129,66.8424,66.6129,66.8137,24535.0
2015-11-18 10:50:00,69.92,69.95,69.73,69.81,13672.0,66.8424,66.8711,66.6607,66.7372,13672.0
2015-11-18 11:00:00,69.78,70.0,69.75,69.92,18359.0,66.7085,66.9189,66.6799,66.8424,18359.0
2015-11-18 11:10:00,69.92,70.02,69.86,69.98,16159.0,66.8424,66.938,66.785,66.8997,16159.0
2015-11-18 11:20:00,69.97,70.04,69.92,70.0,41918.0,66.8902,66.9571,66.8424,66.9189,41918.0
2015-11-18 11:30:00,70.0,70.16,70.0,70.05,38444.0,66.9189,67.0718,66.9189,66.9667,38444.0
2015-11-18 11:40:00,70.07,70.16,70.03,70.13,14310.0,66.9858,67.0718,66.9475,67.0431,14310.0
2015-11-18 11:50:00,70.14,70.22,70.06,70.06,16617.0,67.0527,67.1292,66.9762,66.9762,16617.0
2015-11-18 12:00:00,70.08,70.08,69.99,70.01,15130.0,66.9953,66.9953,66.9093,66.9284,15130.0
2015-11-18 12:10:00,70.02,70.12,69.98,70.09,20961.0,66.938,67.0336,66.8997,67.0049,20961.0
2015-11-18 12:20:00,70.1,70.25,70.02,70.23,20167.0,67.0145,67.1579,66.938,67.1387,20167.0
2015-11-18 12:30:00,70.27,70.29,70.21,70.24,8749.0,67.177,67.1961,67.1196,67.1483,8749.0
2015-11-18 12:40:00,70.25,70.27,70.1,70.1,17055.0,67.1579,67.177,67.0145,67.0145,17055.0
2015-11-18 12:50:00,70.1,70.17,70.08,70.1,24470.0,67.0145,67.0814,66.9953,67.0145,24470.0
2015-11-18 13:00:00,70.09,70.13,70.08,70.12,13914.0,67.0049,67.0431,66.9953,67.0336,13914.0
2015-11-18 13:10:00,70.12,70.16,70.07,70.09,25021.0,67.0336,67.0718,66.9858,67.0049,25021.0
2015-11-18 13:20:00,70.08,70.11,70.04,70.07,23569.0,66.9953,67.024,66.9571,66.9858,23569.0
2015-11-18 13:30:00,70.1,70.11,70.02,70.03,11841.0,67.0145,67.024,66.938,66.9475,11841.0
2015-11-18 13:40:00,70.02,70.15,70.0,70.11,11577.0,66.938,67.0623,66.9189,67.024,11577.0
2015-11-18 13:50:00,70.12,70.13,70.02,70.03,10807.0,67.0336,67.0431,66.938,66.9475,10807.0
2015-11-18 14:00:00,70.05,70.2,69.89,70.2,14283.0,66.9667,67.1101,66.8137,67.1101,14283.0
2015-11-18 14:10:00,70.2,70.4,70.19,70.24,14906.0,67.1101,67.3013,67.1005,67.1483,14906.0
2015-11-18 14:20:00,70.23,70.29,70.14,70.16,20632.0,67.1387,67.1961,67.0527,67.0718,20632.0
2015-11-18 14:30:00,70.17,70.17,70.01,70.06,35943.0,67.0814,67.0814,66.9284,66.9762,35943.0
2015-11-18 14:40:00,70.07,70.32,70.07,70.25,23048.0,66.9858,67.2248,66.9858,67.1579,23048.0
2015-11-18 14:50:00,70.26,70.49,70.22,70.45,20920.0,67.1674,67.3873,67.1292,67.3491,20920.0
2015-11-18 15:00:00,70.48,70.51,70.35,70.38,26854.0,67.3777,67.4064,67.2535,67.2821,26854.0
2015-11-18 15:10:00,70.39,70.53,70.39,70.46,35890.0,67.2917,67.4255,67.2917,67.3586,35890.0
2015-11-18 15:20:00,70.47,70.62,70.46,70.62,74053.0,67.3682,67.5116,67.3586,67.5116,74053.0
2015-11-18 15:30:00,70.63,70.77,70.6,70.68,54085.0,67.5211,67.655,67.4925,67.5689,54085.0
2015-11-18 15:40:00,70.69,70.81,70.67,70.77,55868.0,67.5785,67.6932,67.5594,67.655,55868.0
2015-11-18 15:50:00,70.77,70.95,70.75,70.9,147007.0,67.655,67.827,67.6358,67.7792,147007.0
2015-11-19 09:30:00,70.94,71.64,70.91,71.41,39477.0,67.8175,68.4867,67.7888,68.2668,39477.0
2015-11-19 09:40:00,71.41,71.58,70.98,71.33,51584.0,68.2668,68.4293,67.8557,68.1903,51584.0
2015-11-19 09:50:00,71.33,71.42,71.07,71.08,16929.0,68.1903,68.2764,67.9418,67.9513,16929.0
2015-11-19 10:00:00,71.12,71.29,71.04,71.18,22957.0,67.9896,68.1521,67.9131,68.0469,22957.0
2015-11-19 10:10:00,71.13,71.2,70.9,70.95,22670.0,67.9991,68.066,67.7792,67.827,22670.0
2015-11-19 10:20:00,70.96,71.02,70.87,71.0,14991.0,67.8366,67.894,67.7506,67.8748,14991.0
2015-11-19 10:30:00,70.99,71.01,70.75,70.86,22114.0,67.8653,67.8844,67.6358,67.741,22114.0
2015-11-19 10:40:00,70.89,71.09,70.87,70.92,37837.0,67.7697,67.9609,67.7506,67.7984,37837.0
2015-11-19 10:50:00,70.94,71.17,70.92,71.14,24923.0,67.8175,68.0374,67.7984,68.0087,24923.0
2015-11-19 11:00:00,71.13,71.42,71.09,71.33,20807.0,67.9991,68.2764,67.9609,68.1903,20807.0
2015-11-19 11:10:00,71.31,71.4,71.17,71.31,14524.0,68.1712,68.2572,68.0374,68.1712,14524.0
2015-11-19 11:20:00,71.3,71.31,71.19,71.3,8568.0,68.1616,68.1712,68.0565,68.1616,8568.0
2015-11-19 11:30:00,71.28,71.3,71.14,71.2,16529.0,68.1425,68.1616,68.0087,68.066,16529.0
2015-11-19 11:40:00,71.2,71.37,71.17,71.29,21660.0,68.066,68.2286,68.0374,68.1521,21660.0
2015-11-19 11:50:00,71.29,71.44,71.28,71.38,19552.0,68.1521,68.2955,68.1425,68.2381,19552.0
2015-11-19 12:00:00,71.38,71.52,71.38,71.49,18855.0,68.2381,68.372,68.2381,68.3433,18855.0
2015-11-19 12:10:00,71.51,71.55,71.3,71.3,34727.0,68.3624,68.4006,68.1616,68.1616,34727.0
2015-11-19 12:20:00,71.32,71.41,71.31,71.39,21715.0,68.1808,68.2668,68.1712,68.2477,21715.0
2015-11-19 12:30:00,71.39,71.45,71.37,71.37,22735.0,68.2477,68.305,68.2286,68.2286,22735.0
2015-11-19 12:40:00,71.38,71.39,71.26,71.33,16781.0,68.2381,68.2477,68.1234,68.1903,16781.0
2015-11-19 12:50:00,71.34,71.55,71.34,71.52,19609.0,68.1999,68.4006,68.1999,68.372,19609.0
2015-11-19 13:00:00,71.53,71.6,71.53,71.59,14224.0,68.3815,68.4484,68.3815,68.4389,14224.0
2015-11-19 13:10:00,71.59,71.59,71.39,71.39,18710.0,68.4389,68.4389,68.2477,68.2477,18710.0
2015-11-19 13:20:00,71.38,71.4,71.26,71.26,17292.0,68.2381,68.2572,68.1234,68.1234,17292.0
2015-11-19 13:30:00,71.29,71.29,71.15,71.15,19282.0,68.1521,68.1521,68.0182,68.0182,19282.0
2015-11-19 13:40:00,71.17,71.43,71.17,71.41,16122.0,68.0374,68.2859,68.0374,68.2668,16122.0
2015-11-19 13:50:00,71.4,71.4,71.3,71.33,16285.0,68.2572,68.2572,68.1616,68.1903,16285.0
2015-11-19 14:00:00,71.38,71.38,71.11,71.11,17560.0,68.2381,68.2381,67.98,67.98,17560.0
2015-11-19 14:10:00,71.11,71.29,71.11,71.28,14367.0,67.98,68.1521,67.98,68.1425,14367.0
2015-11-19 14:20:00,71.29,71.32,71.17,71.19,13924.0,68.1521,68.1808,68.0374,68.0565,13924.0
2015-11-19 14:30:00,71.2,71.29,71.16,71.2,15476.0,68.066,68.1521,68.0278,68.066,15476.0
2015-11-19 14:40:00,71.2,71.23,71.11,71.17,16467.0,68.066,68.0947,67.98,68.0374,16467.0
2015-11-19 14:50:00,71.15,71.24,71.1,71.21,17089.0,68.0182,68.1043,67.9704,68.0756,17089.0
2015-11-19 15:00:00,71.21,71.24,71.1,71.11,19574.0,68.0756,68.1043,67.9704,67.98,19574.0
2015-11-19 15:10:00,71.11,71.14,71.03,71.06,17178.0,67.98,68.0087,67.9035,67.9322,17178.0
2015-11-19 15:20:00,71.07,71.23,71.07,71.21,27264.0,67.9418,68.0947,67.9418,68.0756,27264.0
2015-11-19 15:30:00,71.21,71.3,71.15,71.17,34289.0,68.0756,68.1616,68.0182,68.0374,34289.0
2015-11-19 15:40:00,71.18,71.39,71.17,71.37,56897.0,68.0469,68.2477,68.0374,68.2286,56897.0
2015-11-19 15:50:00,71.38,71.42,71.25,71.25,129723.0,68.2381,68.2764,68.1138,68.1138,129723.0
2015-11-20 09:30:00,71.64,71.65,71.4,71.58,19600.0,68.4867,68.4962,68.2572,68.4293,19600.0
2015-11-20 09:40:00,71.64,71.64,71.28,71.3,10860.0,68.4867,68.4867,68.1425,68.1616,10860.0
2015-11-20 09:50:00,71.37,71.57,71.31,71.57,16369.0,68.2286,68.4198,68.1712,68.4198,16369.0
2015-11-20 10:00:00,71.56,71.57,71.43,71.5,17947.0,68.4102,68.4198,68.2859,68.3528,17947.0
2015-11-20 10:10:00,71.6,71.83,71.59,71.79,36104.0,68.4484,68.6683,68.4389,68.6301,36104.0
2015-11-20 10:20:00,71.81,71.84,71.69,71.83,20050.0,68.6492,68.6779,68.5345,68.6683,20050.0
2015-11-20 10:30:00,71.82,71.89,71.75,71.78,15456.0,68.6588,68.7257,68.5918,68.6205,15456.0
2015-11-20 10:40:00,71.78,71.82,71.71,71.71,16000.0,68.6205,68.6588,68.5536,68.5536,16000.0
2015-11-20 10:50:00,71.74,71.81,71.71,71.76,11717.0,68.5823,68.6492,68.5536,68.6014,11717.0
2015-11-20 11:00:00,71.73,71.83,71.73,71.78,26808.0,68.5727,68.6683,68.5727,68.6205,26808.0
2015-11-20 11:10:00,71.8,71.82,71.64,71.82,16439.0,68.6396,68.6588,68.4867,68.6588,16439.0
2015-11-20 11:20:00,71.78,71.9,71.75,71.81,14176.0,68.6205,68.7352,68.5918,68.6492,14176.0
2015-11-20 11:30:00,71.77,71.9,71.77,71.88,7519.0,68.611,68.7352,68.611,68.7161,7519.0
2015-11-20 11:40:00,71.88,71.93,71.77,71.85,14912.0,68.7161,68.7639,68.611,68.6874,14912.0
2015-11-20 11:50:00,71.84,71.86,71.74,71.81,6600.0,68.6779,68.697,68.5823,68.6492,6600.0
2015-11-20 12:00:00,71.79,71.8,71.69,71.77,7614.0,68.6301,68.6396,68.5345,68.611,7614.0
2015-11-20 12:10:00,71.78,71.79,71.66,71.73,8678.0,68.6205,68.6301,68.5058,68.5727,8678.0
2015-11-20 12:20:00,71.77,71.85,71.69,71.85,15611.0,68.611,68.6874,68.5345,68.6874,15611.0
2015-11-20 12:30:00,71.85,71.9,71.82,71.85,10189.0,68.6874,68.7352,68.6588,68.6874,10189.0
2015-11-20 12:40:00,71.86,71.91,71.84,71.85,8050.0,68.697,68.7448,68.6779,68.6874,8050.0
2015-11-20 12:50:00,71.85,71.85,71.76,71.81,20222.0,68.6874,68.6874,68.6014,68.6492,20222.0
2015-11-20 13:00:00,71.84,71.88,71.78,71.84,20370.0,68.6779,68.7161,68.6205,68.6779,20370.0
2015-11-20 13:10:00,71.84,71.85,71.64,71.81,23275.0,68.6779,68.6874,68.4867,68.6492,23275.0
2015-11-20 13:20:00,71.79,71.8,71.65,71.65,9249.0,68.6301,68.6396,68.4962,68.4962,9249.0
2015-11-20 13:30:00,71.65,71.65,71.46,71.48,17556.0,68.4962,68.4962,68.3146,68.3337,17556.0
2015-11-20 13:40:00,71.49,71.61,71.49,71.52,14672.0,68.3433,68.458,68.3433,68.372,14672.0
2015-11-20 13:50:00,71.51,71.57,71.42,71.42,20833.0,68.3624,68.4198,68.2764,68.2764,20833.0
2015-11-20 14:00:00,71.41,71.42,71.36,71.38,28846.0,68.2668,68.2764,68.219,68.2381,28846.0
2015-11-20 14:10:00,71.38,71.42,71.36,71.4,21732.0,68.2381,68.2764,68.219,68.2572,21732.0
2015-11-20 14:20:00,71.41,71.41,71.27,71.27,19935.0,68.2668,68.2668,68.133,68.133,19935.0
2015-11-20 14:30:00,71.27,71.33,71.21,71.33,24239.0,68.133,68.1903,68.0756,68.1903,24239.0
2015-11-20 14:40:00,71.33,71.37,71.28,71.35,21158.0,68.1903,68.2286,68.1425,68.2094,21158.0
2015-11-20 14:50:00,71.34,71.36,71.09,71.14,41915.0,68.1999,68.219,67.9609,68.0087,41915.0
2015-11-20 15:00:00,71.17,71.33,71.15,71.2,30129.0,68.0374,68.1903,68.0182,68.066,30129.0
2015-11-20 15:10:00,71.2,71.22,71.12,71.12,30207.0,68.066,68.0852,67.9896,67.9896,30207.0
2015-11-20 15:20:00,71.12,71.3,71.1,71.29,33370.0,67.9896,68.1616,67.9704,68.1521,33370.0
2015-11-20 15:30:00,71.28,71.28,71.24,71.26,29235.0,68.1425,68.1425,68.1043,68.1234,29235.0
2015-11-20 15:40:00,71.25,71.32,71.22,71.32,42173.0,68.1138,68.1808,68.0852,68.1808,42173.0
2015-11-20 15:50:00,71.32,71.32,71.22,71.28,79618.0,68.1808,68.1808,68.0852,68.1425,79618.0
2015-11-23 09:30:00,71.38,71.74,71.36,71.45,18087.0,68.2381,68.5823,68.219,68.305,18087.0
2015-11-23 09:40:00,71.43,71.81,71.38,71.81,14687.0,68.2859,68.6492,68.2381,68.6492,14687.0
2015-11-23 09:50:00,71.77,71.98,71.66,71.9,34813.0,68.611,68.8117,68.5058,68.7352,34813.0
2015-11-23 10:00:00,71.91,71.98,71.81,71.98,15383.0,68.7448,68.8117,68.6492,68.8117,15383.0
2015-11-23 10:10:00,72.0,72.15,71.96,72.14,22389.0,68.8308,68.9742,68.7926,68.9647,22389.0
2015-11-23 10:20:00,72.13,72.16,71.95,71.95,17074.0,68.9551,68.9838,68.783,68.783,17074.0
2015-11-23 10:30:00,71.92,72.13,71.92,72.07,17603.0,68.7544,68.9551,68.7544,68.8977,17603.0
2015-11-23 10:40:00,72.09,72.16,71.98,72.08,33980.0,68.9169,68.9838,68.8117,68.9073,33980.0
2015-11-23 10:50:00,72.04,72.07,71.96,72.04,17600.0,68.8691,68.8977,68.7926,68.8691,17600.0
2015-11-23 11:00:00,72.04,72.22,72.0,72.18,56600.0,68.8691,69.0411,68.8308,69.0029,56600.0
2015-11-23 11:10:00,72.18,72.64,72.18,72.4,61690.0,69.0029,69.4427,69.0029,69.2132,61690.0
2015-11-23 11:20:00,72.35,72.48,72.32,72.48,16256.0,69.1654,69.2897,69.1367,69.2897,16256.0
2015-11-23 11:30:00,72.48,72.63,72.46,72.52,21813.0,69.2897,69.4331,69.2706,69.3279,21813.0
2015-11-23 11:40:00,72.52,72.62,72.52,72.56,17378.0,69.3279,69.4235,69.3279,69.3662,17378.0
2015-11-23 11:50:00,72.56,72.76,72.55,72.76,24974.0,69.3662,69.5574,69.3566,69.5574,24974.0
2015-11-23 12:00:00,72.76,72.83,72.74,72.81,18578.0,69.5574,69.6243,69.5383,69.6052,18578.0
2015-11-23 12:10:00,72.8,72.91,72.69,72.72,18938.0,69.5956,69.7008,69.4905,69.5191,18938.0
2015-11-23 12:20:00,72.72,72.89,72.7,72.87,15826.0,69.5191,69.6817,69.5,69.6625,15826.0
2015-11-23 12:30:00,72.9,72.9,72.77,72.77,18379.0,69.6912,69.6912,69.5669,69.5669,18379.0
2015-11-23 12:40:00,72.75,72.75,72.65,72.67,14443.0,69.5478,69.5478,69.4522,69.4713,14443.0
2015-11-23 12:50:00,72.68,72.75,72.65,72.69,12603.0,69.4809,69.5478,69.4522,69.4905,12603.0
2015-11-23 13:00:00,72.69,72.7,72.65,72.66,13610.0,69.4905,69.5,69.4522,69.4618,13610.0
2015-11-23 13:10:00,72.65,72.7,72.64,72.7,17185.0,69.4522,69.5,69.4427,69.5,17185.0
2015-11-23 13:20:00,72.72,72.72,72.65,72.66,9638.0,69.5191,69.5191,69.4522,69.4618,9638.0
2015-11-23 13:30:00,72.66,72.67,72.52,72.53,34500.0,69.4618,69.4713,69.3279,69.3375,34500.0
2015-11-23 13:40:00,72.53,72.6,72.48,72.6,14737.0,69.3375,69.4044,69.2897,69.4044,14737.0
2015-11-23 13:50:00,72.61,72.7,72.61,72.63,18071.0,69.414,69.5,69.414,69.4331,18071.0
2015-11-23 14:00:00,72.61,72.61,72.45,72.5,25199.0,69.414,69.414,69.261,69.3088,25199.0
2015-11-23 14:10:00,72.49,72.55,72.48,72.55,17051.0,69.2993,69.3566,69.2897,69.3566,17051.0
2015-11-23 14:20:00,72.56,72.56,72.38,72.39,6351.0,69.3662,69.3662,69.1941,69.2037,6351.0
2015-11-23 14:30:00,72.39,72.39,72.26,72.31,12785.0,69.2037,69.2037,69.0794,69.1272,12785.0
2015-11-23 14:40:00,72.31,72.35,72.28,72.34,13124.0,69.1272,69.1654,69.0985,69.1559,13124.0
2015-11-23 14:50:00,72.35,72.54,72.34,72.53,17083.0,69.1654,69.3471,69.1559,69.3375,17083.0
2015-11-23 15:00:00,72.51,72.54,72.48,72.48,26586.0,69.3184,69.3471,69.2897,69.2897,26586.0
2015-11-23 15:10:00,72.48,72.48,72.31,72.47,32914.0,69.2897,69.2897,69.1272,69.2801,32914.0
2015-11-23 15:20:00,72.45,72.46,72.35,72.42,29234.0,69.261,69.2706,69.1654,69.2323,29234.0
2015-11-23 15:30:00,72.43,72.62,72.43,72.58,42146.0,69.2419,69.4235,69.2419,69.3853,42146.0
2015-11-23 15:40:00,72.57,72.61,72.48,72.59,61341.0,69.3757,69.414,69.2897,69.3949,61341.0
2015-11-23 15:50:00,72.57,72.67,72.54,72.65,167537.0,69.3757,69.4713,69.3471,69.4522,167537.0
2015-11-24 09:30:00,72.45,72.56,72.15,72.26,16170.0,69.261,69.3662,68.9742,69.0794,16170.0
2015-11-24 09:40:00,72.35,72.35,71.96,71.97,26259.0,69.1654,69.1654,68.7926,68.8021,26259.0
2015-11-24 09:50:00,71.98,72.2,71.89,72.15,18824.0,68.8117,69.022,68.7257,68.9742,18824.0
2015-11-24 10:00:00,72.13,72.32,71.95,72.32,47559.0,68.9551,69.1367,68.783,69.1367,47559.0
2015-11-24 10:10:00,72.34,72.76,72.34,72.69,125156.0,69.1559,69.5574,69.1559,69.4905,125156.0
2015-11-24 10:20:00,72.68,72.69,72.22,72.23,24224.0,69.4809,69.4905,69.0411,69.0507,24224.0
2015-11-24 10:30:00,72.21,72.22,71.77,71.79,48918.0,69.0316,69.0411,68.611,68.6301,48918.0
2015-11-24 10:40:00,71.8,72.03,71.79,71.85,13001.0,68.6396,68.8595,68.6301,68.6874,13001.0
2015-11-24 10:50:00,71.86,72.03,71.81,71.98,17074.0,68.697,68.8595,68.6492,68.8117,17074.0
2015-11-24 11:00:00,72.0,72.01,71.9,72.0,17153.0,68.8308,68.8404,68.7352,68.8308,17153.0
2015-11-24 11:10:00,71.99,72.17,71.98,72.07,28024.0,68.8213,68.9933,68.8117,68.8977,28024.0
2015-11-24 11:20:00,72.08,72.21,72.0,72.19,30202.0,68.9073,69.0316,68.8308,69.0125,30202.0
2015-11-24 11:30:00,72.21,72.62,72.19,72.62,29339.0,69.0316,69.4235,69.0125,69.4235,29339.0
2015-11-24 11:40:00,72.61,72.67,72.56,72.58,28827.0,69.414,69.4713,69.3662,69.3853,28827.0
2015-11-24 11:50:00,72.57,72.68,72.53,72.53,15574.0,69.3757,69.4809,69.3375,69.3375,15574.0
2015-11-24 12:00:00,72.56,72.62,72.43,72.46,8237.0,69.3662,69.4235,69.2419,69.2706,8237.0
2015-11-24 12:10:00,72.48,72.48,72.27,72.31,8113.0,69.2897,69.2897,69.0889,69.1272,8113.0
2015-11-24 12:20:00,72.33,72.44,72.33,72.42,5441.0,69.1463,69.2515,69.1463,69.2323,5441.0
2015-11-24 12:30:00,72.42,72.51,72.36,72.41,5002.0,69.2323,69.3184,69.175,69.2228,5002.0
2015-11-24 12:40:00,72.44,72.45,72.37,72.39,5644.0,69.2515,69.261,69.1845,69.2037,5644.0
2015-11-24 12:50:00,72.41,72.5,72.41,72.49,6180.0,69.2228,69.3088,69.2228,69.2993,6180.0
2015-11-24 13:00:00,72.5,72.63,72.5,72.62,24384.0,69.3088,69.4331,69.3088,69.4235,24384.0
2015-11-24 13:10:00,72.62,72.63,72.43,72.46,9700.0,69.4235,69.4331,69.2419,69.2706,9700.0
2015-11-24 13:20:00,72.48,72.62,72.46,72.49,15000.0,69.2897,69.4235,69.2706,69.2993,15000.0
2015-11-24 13:30:00,72.5,72.68,72.48,72.67,30347.0,69.3088,69.4809,69.2897,69.4713,30347.0
2015-11-24 13:40:00,72.68,72.84,72.68,72.72,19623.0,69.4809,69.6339,69.4809,69.5191,19623.0
2015-11-24 13:50:00,72.72,72.78,72.57,72.72,12100.0,69.5191,69.5765,69.3757,69.5191,12100.0
2015-11-24 14:00:00,72.73,72.78,72.67,72.69,24538.0,69.5287,69.5765,69.4713,69.4905,24538.0
2015-11-24 14:10:00,72.68,72.68,72.43,72.66,12619.0,69.4809,69.4809,69.2419,69.4618,12619.0
2015-11-24 14:20:00,72.64,72.66,72.54,72.55,11644.0,69.4427,69.4618,69.3471,69.3566,11644.0
2015-11-24 14:30:00,72.55,72.6,72.47,72.6,14010.0,69.3566,69.4044,69.2801,69.4044,14010.0
2015-11-24 14:40:00,72.57,72.58,72.5,72.52,11594.0,69.3757,69.3853,69.3088,69.3279,11594.0
2015-11-24 14:50:00,72.53,72.65,72.52,72.53,15260.0,69.3375,69.4522,69.3279,69.3375,15260.0
2015-11-24 15:00:00,72.54,72.56,72.45,72.47,38717.0,69.3471,69.3662,69.261,69.2801,38717.0
2015-11-24 15:10:00,72.47,72.51,72.4,72.44,65677.0,69.2801,69.3184,69.2132,69.2515,65677.0
2015-11-24 15:20:00,72.45,72.48,72.36,72.39,32051.0,69.261,69.2897,69.175,69.2037,32051.0
2015-11-24 15:30:00,72.4,72.48,72.35,72.44,36549.0,69.2132,69.2897,69.1654,69.2515,36549.0
2015-11-24 15:40:00,72.44,72.46,72.32,72.34,48451.0,69.2515,69.2706,69.1367,69.1559,48451.0
2015-11-24 15:50:00,72.33,72.35,72.19,72.25,146081.0,69.1463,69.1654,69.0125,69.0698,146081.0
2015-11-25 09:30:00,72.37,72.42,72.1,72.42,28264.0,69.1845,69.2323,68.9264,69.2323,28264.0
2015-11-25 09:40:00,72.38,72.45,72.3,72.35,20906.0,69.1941,69.261,69.1176,69.1654,20906.0
2015-11-25 09:50:00,72.31,72.43,72.21,72.28,16496.0,69.1272,69.2419,69.0316,69.0985,16496.0
2015-11-25 10:00:00,72.31,72.33,72.19,72.21,16736.0,69.1272,69.1463,69.0125,69.0316,16736.0
2015-11-25 10:10:00,72.24,72.41,72.24,72.38,16988.0,69.0603,69.2228,69.0603,69.1941,16988.0
2015-11-25 10:20:00,72.4,72.46,72.33,72.43,15665.0,69.2132,69.2706,69.1463,69.2419,15665.0
2015-11-25 10:30:00,72.43,72.58,72.4,72.51,14802.0,69.2419,69.3853,69.2132,69.3184,14802.0
2015-11-25 10:40:00,72.5,72.53,72.38,72.41,11155.0,69.3088,69.3375,69.1941,69.2228,11155.0
2015-11-25 10:50:00,72.42,72.49,72.37,72.37,21283.0,69.2323,69.2993,69.1845,69.1845,21283.0
2015-11-25 11:00:00,72.36,72.38,72.27,72.37,39350.0,69.175,69.1941,69.0889,69.1845,39350.0
2015-11-25 11:10:00,72.37,72.42,72.36,72.42,19904.0,69.1845,69.2323,69.175,69.2323,19904.0
2015-11-25 11:20:00,72.43,72.5,72.38,72.46,10914.0,69.2419,69.3088,69.1941,69.2706,10914.0
2015-11-25 11:30:00,72.42,72.44,72.36,72.38,12124.0,69.2323,69.2515,69.175,69.1941,12124.0
2015-11-25 11:40:00,72.4,72.4,72.31,72.33,7410.0,69.2132,69.2132,69.1272,69.1463,7410.0
2015-11-25 11:50:00,72.31,72.38,72.26,72.3,10917.0,69.1272,69.1941,69.0794,69.1176,10917.0
2015-11-25 12:00:00,72.3,72.42,72.29,72.42,11442.0,69.1176,69.2323,69.1081,69.2323,11442.0
2015-11-25 12:10:00,72.42,72.5,72.41,72.48,6054.0,69.2323,69.3088,69.2228,69.2897,6054.0
2015-11-25 12:20:00,72.47,72.47,72.33,72.35,8217.0,69.2801,69.2801,69.1463,69.1654,8217.0
2015-11-25 12:30:00,72.33,72.35,72.23,72.25,11937.0,69.1463,69.1654,69.0507,69.0698,11937.0
2015-11-25 12:40:00,72.25,72.26,72.2,72.21,8423.0,69.0698,69.0794,69.022,69.0316,8423.0
2015-11-25 12:50:00,72.21,72.29,72.21,72.27,7609.0,69.0316,69.1081,69.0316,69.0889,7609.0
2015-11-25 13:00:00,72.27,72.31,72.27,72.3,6729.0,69.0889,69.1272,69.0889,69.1176,6729.0
2015-11-25 13:10:00,72.3,72.3,72.23,72.23,9066.0,69.1176,69.1176,69.0507,69.0507,9066.0
2015-11-25 13:20:00,72.24,72.25,72.15,72.17,8450.0,69.0603,69.0698,68.9742,68.9933,8450.0
2015-11-25 13:30:00,72.17,72.27,72.15,72.26,8995.0,68.9933,69.0889,68.9742,69.0794,8995.0
2015-11-25 13:40:00,72.25,72.26,72.18,72.24,8440.0,69.0698,69.0794,69.0029,69.0603,8440.0
2015-11-25 13:50:00,72.24,72.44,72.23,72.41,10223.0,69.0603,69.2515,69.0507,69.2228,10223.0
2015-11-25 14:00:00,72.42,72.53,72.42,72.51,4512.0,69.2323,69.3375,69.2323,69.3184,4512.0
2015-11-25 14:10:00,72.51,72.56,72.5,72.54,9661.0,69.3184,69.3662,69.3088,69.3471,9661.0
2015-11-25 14:20:00,72.56,72.56,72.49,72.55,12135.0,69.3662,69.3662,69.2993,69.3566,12135.0
2015-11-25 14:30:00,72.56,72.57,72.49,72.51,8719.0,69.3662,69.3757,69.2993,69.3184,8719.0
2015-11-25 14:40:00,72.51,72.52,72.34,72.4,14934.0,69.3184,69.3279,69.1559,69.2132,14934.0
2015-11-25 14:50:00,72.38,72.41,72.33,72.4,9492.0,69.1941,69.2228,69.1463,69.2132,9492.0
2015-11-25 15:00:00,72.4,72.43,72.33,72.36,18967.0,69.2132,69.2419,69.1463,69.175,18967.0
2015-11-25 15:10:00,72.37,72.43,72.36,72.41,21204.0,69.1845,69.2419,69.175,69.2228,21204.0
2015-11-25 15:20:00,72.42,72.45,72.39,72.45,10123.0,69.2323,69.261,69.2037,69.261,10123.0
2015-11-25 15:30:00,72.46,72.46,72.37,72.37,16715.0,69.2706,69.2706,69.1845,69.1845,16715.0
2015-11-25 15:40:00,72.38,72.45,72.38,72.45,46082.0,69.1941,69.261,69.1941,69.261,46082.0
2015-11-25 15:50:00,72.46,72.49,72.38,72.43,62637.0,69.2706,69.2993,69.1941,69.2419,62637.0
2015-11-27 09:30:00,72.21,72.73,71.97,72.01,31738.0,69.0316,69.5287,68.8021,68.8404,31738.0
2015-11-27 09:40:00,72.04,72.21,71.71,71.71,69909.0,68.8691,69.0316,68.5536,68.5536,69909.0
2015-11-27 09:50:00,71.68,71.95,71.48,71.95,35419.0,68.5249,68.783,68.3337,68.783,35419.0
2015-11-27 10:00:00,71.95,71.95,71.57,71.63,27374.0,68.783,68.783,68.4198,68.4771,27374.0
2015-11-27 10:10:00,71.6,71.92,71.6,71.82,35538.0,68.4484,68.7544,68.4484,68.6588,35538.0
2015-11-27 10:20:00,71.83,72.25,71.81,71.99,24415.0,68.6683,69.0698,68.6492,68.8213,24415.0
2015-11-27 10:30:00,72.0,72.05,71.92,71.95,25001.0,68.8308,68.8786,68.7544,68.783,25001.0
2015-11-27 10:40:00,71.95,72.04,71.85,71.87,46729.0,68.783,68.8691,68.6874,68.7066,46729.0
2015-11-27 10:50:00,71.87,72.17,71.83,72.17,16927.0,68.7066,68.9933,68.6683,68.9933,16927.0
2015-11-27 11:00:00,72.16,72.38,72.16,72.31,16636.0,68.9838,69.1941,68.9838,69.1272,16636.0
2015-11-27 11:10:00,72.34,72.49,72.31,72.45,18864.0,69.1559,69.2993,69.1272,69.261,18864.0
2015-11-27 11:20:00,72.46,72.56,72.37,72.39,15855.0,69.2706,69.3662,69.1845,69.2037,15855.0
2015-11-27 11:30:00,72.35,72.4,72.15,72.19,23117.0,69.1654,69.2132,68.9742,69.0125,23117.0
2015-11-27 11:40:00,72.2,72.27,72.14,72.27,14073.0,69.022,69.0889,68.9647,69.0889,14073.0
2015-11-27 11:50:00,72.26,72.27,72.03,72.14,13940.0,69.0794,69.0889,68.8595,68.9647,13940.0
2015-11-27 12:00:00,72.14,72.33,72.14,72.18,21975.0,68.9647,69.1463,68.9647,69.0029,21975.0
2015-11-27 12:10:00,72.18,72.28,72.17,72.24,11036.0,69.0029,69.0985,68.9933,69.0603,11036.0
2015-11-27 12:20:00,72.25,72.29,72.21,72.23,19509.0,69.0698,69.1081,69.0316,69.0507,19509.0
2015-11-27 12:30:00,72.23,72.37,72.21,72.29,20852.0,69.0507,69.1845,69.0316,69.1081,20852.0
2015-11-27 12:40:00,72.28,72.31,72.24,72.24,33641.0,69.0985,69.1272,69.0603,69.0603,33641.0
2015-11-27 12:50:00,72.24,72.31,72.22,72.3,42139.0,69.0603,69.1272,69.0411,69.1176,42139.0
2015-11-30 09:30:00,72.55,72.64,72.07,72.46,32561.0,69.3566,69.4427,68.8977,69.2706,32561.0
2015-11-30 09:40:00,72.55,72.89,72.54,72.71,59623.0,69.3566,69.6817,69.3471,69.5096,59623.0
2015-11-30 09:50:00,72.71,72.8,72.54,72.63,53129.0,69.5096,69.5956,69.3471,69.4331,53129.0
2015-11-30 10:00:00,72.65,72.65,72.38,72.38,33858.0,69.4522,69.4522,69.1941,69.1941,33858.0
2015-11-30 10:10:00,72.38,72.45,72.2,72.36,32306.0,69.1941,69.261,69.022,69.175,32306.0
2015-11-30 10:20:00,72.36,72.42,72.19,72.23,35612.0,69.175,69.2323,69.0125,69.0507,35612.0
2015-11-30 10:30:00,72.23,72.31,72.18,72.23,26591.0,69.0507,69.1272,69.0029,69.0507,26591.0
2015-11-30 10:40:00,72.24,72.25,72.12,72.17,41244.0,69.0603,69.0698,68.9455,68.9933,41244.0
2015-11-30 10:50:00,72.16,72.27,72.04,72.05,26862.0,68.9838,69.0889,68.8691,68.8786,26862.0
2015-11-30 11:00:00,72.06,72.08,71.87,71.87,34393.0,68.8882,68.9073,68.7066,68.7066,34393.0
2015-11-30 11:10:00,71.87,72.01,71.85,71.86,31239.0,68.7066,68.8404,68.6874,68.697,31239.0
2015-11-30 11:20:00,71.86,72.03,71.81,71.93,34170.0,68.697,68.8595,68.6492,68.7639,34170.0
2015-11-30 11:30:00,71.91,71.98,71.75,71.8,29309.0,68.7448,68.8117,68.5918,68.6396,29309.0
2015-11-30 11:40:00,71.82,71.88,71.62,71.64,34619.0,68.6588,68.7161,68.4676,68.4867,34619.0
2015-11-30 11:50:00,71.65,71.84,71.61,71.77,23031.0,68.4962,68.6779,68.458,68.611,23031.0
2015-11-30 12:00:00,71.79,71.83,71.68,71.7,25646.0,68.6301,68.6683,68.5249,68.544,25646.0
2015-11-30 12:10:00,71.68,71.71,71.58,71.59,33222.0,68.5249,68.5536,68.4293,68.4389,33222.0
2015-11-30 12:20:00,71.6,71.6,71.43,71.45,29525.0,68.4484,68.4484,68.2859,68.305,29525.0
2015-11-30 12:30:00,71.44,71.44,71.11,71.41,69164.0,68.2955,68.2955,67.98,68.2668,69164.0
2015-11-30 12:40:00,71.43,71.53,71.35,71.53,18221.0,68.2859,68.3815,68.2094,68.3815,18221.0
2015-11-30 12:50:00,71.51,71.53,71.28,71.32,20649.0,68.3624,68.3815,68.1425,68.1808,20649.0
2015-11-30 13:00:00,71.33,71.62,71.3,71.59,23426.0,68.1903,68.4676,68.1616,68.4389,23426.0
2015-11-30 13:10:00,71.6,71.73,71.56,71.7,16816.0,68.4484,68.5727,68.4102,68.544,16816.0
2015-11-30 13:20:00,71.67,71.74,71.59,71.74,18265.0,68.5154,68.5823,68.4389,68.5823,18265.0
2015-11-30 13:30:00,71.75,71.81,71.64,71.68,19280.0,68.5918,68.6492,68.4867,68.5249,19280.0
2015-11-30 13:40:00,71.68,71.79,71.65,71.79,18273.0,68.5249,68.6301,68.4962,68.6301,18273.0
2015-11-30 13:50:00,71.79,71.9,71.79,71.85,18460.0,68.6301,68.7352,68.6301,68.6874,18460.0
2015-11-30 14:00:00,71.85,71.87,71.71,71.75,27521.0,68.6874,68.7066,68.5536,68.5918,27521.0
2015-11-30 14:10:00,71.74,71.82,71.69,71.79,32859.0,68.5823,68.6588,68.5345,68.6301,32859.0
2015-11-30 14:20:00,71.78,71.79,71.68,71.75,28695.0,68.6205,68.6301,68.5249,68.5918,28695.0
2015-11-30 14:30:00,71.75,71.8,71.69,71.73,38421.0,68.5918,68.6396,68.5345,68.5727,38421.0
2015-11-30 14:40:00,71.72,71.74,71.54,71.61,47555.0,68.5632,68.5823,68.3911,68.458,47555.0
2015-11-30 14:50:00,71.61,71.7,71.53,71.55,69029.0,68.458,68.544,68.3815,68.4006,69029.0
2015-11-30 15:00:00,71.53,71.71,71.45,71.7,53120.0,68.3815,68.5536,68.305,68.544,53120.0
2015-11-30 15:10:00,71.74,71.76,71.61,71.61,80489.0,68.5823,68.6014,68.458,68.458,80489.0
2015-11-30 15:20:00,71.62,71.63,71.56,71.6,59911.0,68.4676,68.4771,68.4102,68.4484,59911.0
2015-11-30 15:30:00,71.61,71.71,71.6,71.68,87274.0,68.458,68.5536,68.4484,68.5249,87274.0
2015-11-30 15:40:00,71.68,71.69,71.35,71.38,220754.0,68.5249,68.5345,68.2094,68.2381,220754.0
2015-11-30 15:50:00,71.38,71.38,70.79,70.87,713402.0,68.2381,68.2381,67.6741,67.7506,713402.0
2015-12-01 09:30:00,71.17,72.05,71.07,71.76,52905.0,68.0374,68.8786,67.9418,68.6014,52905.0
2015-12-01 09:40:00,71.75,71.89,71.51,71.58,26278.0,68.5918,68.7257,68.3624,68.4293,26278.0
2015-12-01 09:50:00,71.63,71.72,71.4,71.58,29929.0,68.4771,68.5632,68.2572,68.4293,29929.0
2015-12-01 10:00:00,71.58,71.62,71.14,71.2,25174.0,68.4293,68.4676,68.0087,68.066,25174.0
2015-12-01 10:10:00,71.19,71.32,70.94,71.03,25724.0,68.0565,68.1808,67.8175,67.9035,25724.0
2015-12-01 10:20:00,71.1,71.1,70.87,71.03,22377.0,67.9704,67.9704,67.7506,67.9035,22377.0
2015-12-01 10:30:00,70.99,71.1,70.84,70.98,25591.0,67.8653,67.9704,67.7219,67.8557,25591.0
2015-12-01 10:40:00,70.99,71.08,70.85,70.88,32259.0,67.8653,67.9513,67.7314,67.7601,32259.0
2015-12-01 10:50:00,70.88,70.97,70.8,70.81,19421.0,67.7601,67.8462,67.6836,67.6932,19421.0
2015-12-01 11:00:00,70.82,70.83,70.56,70.57,28375.0,67.7028,67.7123,67.4542,67.4638,28375.0
2015-12-01 11:10:00,70.58,70.79,70.53,70.79,15389.0,67.4733,67.6741,67.4255,67.6741,15389.0
2015-12-01 11:20:00,70.77,70.85,70.58,70.63,20920.0,67.655,67.7314,67.4733,67.5211,20920.0
2015-12-01 11:30:00,70.67,70.71,70.57,70.63,23583.0,67.5594,67.5976,67.4638,67.5211,23583.0
2015-12-01 11:40:00,70.6,70.9,70.6,70.89,10799.0,67.4925,67.7792,67.4925,67.7697,10799.0
2015-12-01 11:50:00,70.88,70.97,70.87,70.95,13739.0,67.7601,67.8462,67.7506,67.827,13739.0
2015-12-01 12:00:00,70.97,70.97,70.88,70.9,19684.0,67.8462,67.8462,67.7601,67.7792,19684.0
2015-12-01 12:10:00,70.9,70.95,70.87,70.92,17754.0,67.7792,67.827,67.7506,67.7984,17754.0
2015-12-01 12:20:00,70.92,70.93,70.79,70.81,19824.0,67.7984,67.8079,67.6741,67.6932,19824.0
2015-12-01 12:30:00,70.83,70.93,70.81,70.89,14050.0,67.7123,67.8079,67.6932,67.7697,14050.0
2015-12-01 12:40:00,70.91,71.0,70.9,71.0,19130.0,67.7888,67.8748,67.7792,67.8748,19130.0
2015-12-01 12:50:00,71.0,71.19,71.0,71.17,12400.0,67.8748,68.0565,67.8748,68.0374,12400.0
2015-12-01 13:00:00,71.18,71.19,71.02,71.04,12500.0,68.0469,68.0565,67.894,67.9131,12500.0
2015-12-01 13:10:00,71.04,71.1,70.91,70.91,22083.0,67.9131,67.9704,67.7888,67.7888,22083.0
2015-12-01 13:20:00,70.92,71.0,70.89,70.89,12027.0,67.7984,67.8748,67.7697,67.7697,12027.0
2015-12-01 13:30:00,70.9,70.92,70.81,70.86,18379.0,67.7792,67.7984,67.6932,67.741,18379.0
2015-12-01 13:40:00,70.87,70.93,70.81,70.84,18006.0,67.7506,67.8079,67.6932,67.7219,18006.0
2015-12-01 13:50:00,70.84,70.93,70.84,70.9,13194.0,67.7219,67.8079,67.7219,67.7792,13194.0
2015-12-01 14:00:00,70.89,70.95,70.88,70.92,29643.0,67.7697,67.827,67.7601,67.7984,29643.0
2015-12-01 14:10:00,70.93,70.95,70.88,70.91,20776.0,67.8079,67.827,67.7601,67.7888,20776.0
2015-12-01 14:20:00,70.93,71.0,70.92,70.98,32456.0,67.8079,67.8748,67.7984,67.8557,32456.0
2015-12-01 14:30:00,70.98,71.04,70.88,70.92,42594.0,67.8557,67.9131,67.7601,67.7984,42594.0
2015-12-01 14:40:00,70.93,70.96,70.88,70.94,26762.0,67.8079,67.8366,67.7601,67.8175,26762.0
2015-12-01 14:50:00,70.94,70.96,70.92,70.94,30865.0,67.8175,67.8366,67.7984,67.8175,30865.0
2015-12-01 15:00:00,70.95,71.02,70.93,70.99,35881.0,67.827,67.894,67.8079,67.8653,35881.0
2015-12-01 15:10:00,70.98,71.14,70.97,71.1,38016.0,67.8557,68.0087,67.8462,67.9704,38016.0
2015-12-01 15:20:00,71.1,71.17,71.07,71.15,42397.0,67.9704,68.0374,67.9418,68.0182,42397.0
2015-12-01 15:30:00,71.15,71.18,71.09,71.14,62932.0,68.0182,68.0469,67.9609,68.0087,62932.0
2015-12-01 15:40:00,71.13,71.2,71.1,71.13,91360.0,67.9991,68.066,67.9704,67.9991,91360.0
2015-12-01 15:50:00,71.12,71.26,71.08,71.13,210173.0,67.9896,68.1234,67.9513,67.9991,210173.0
2015-12-02 09:30:00,71.0,71.2,70.7,71.19,14776.0,67.8748,68.066,67.5881,68.0565,14776.0
2015-12-02 09:40:00,71.2,71.35,71.0,71.16,39261.0,68.066,68.2094,67.8748,68.0278,39261.0
2015-12-02 09:50:00,71.16,71.17,70.89,70.92,18017.0,68.0278,68.0374,67.7697,67.7984,18017.0
2015-12-02 10:00:00,70.9,70.95,70.85,70.85,32912.0,67.7792,67.827,67.7314,67.7314,32912.0
2015-12-02 10:10:00,70.87,71.05,70.84,70.93,21373.0,67.7506,67.9226,67.7219,67.8079,21373.0
2015-12-02 10:20:00,70.89,71.08,70.89,71.08,7075.0,67.7697,67.9513,67.7697,67.9513,7075.0
2015-12-02 10:30:00,71.08,71.14,71.03,71.09,11868.0,67.9513,68.0087,67.9035,67.9609,11868.0
2015-12-02 10:40:00,71.12,71.18,71.03,71.16,16064.0,67.9896,68.0469,67.9035,68.0278,16064.0
2015-12-02 10:50:00,71.16,71.38,71.16,71.31,15133.0,68.0278,68.2381,68.0278,68.1712,15133.0
2015-12-02 11:00:00,71.3,71.32,71.25,71.29,18333.0,68.1616,68.1808,68.1138,68.1521,18333.0
2015-12-02 11:10:00,71.32,71.48,71.32,71.46,17823.0,68.1808,68.3337,68.1808,68.3146,17823.0
2015-12-02 11:20:00,71.47,71.67,71.47,71.61,15752.0,68.3242,68.5154,68.3242,68.458,15752.0
2015-12-02 11:30:00,71.61,71.73,71.6,71.73,14531.0,68.458,68.5727,68.4484,68.5727,14531.0
2015-12-02 11:40:00,71.74,71.78,71.49,71.51,15250.0,68.5823,68.6205,68.3433,68.3624,15250.0
2015-12-02 11:50:00,71.52,71.79,71.52,71.78,14716.0,68.372,68.6301,68.372,68.6205,14716.0
2015-12-02 12:00:00,71.75,71.91,71.73,71.73,17295.0,68.5918,68.7448,68.5727,68.5727,17295.0
2015-12-02 12:10:00,71.73,71.74,71.56,71.61,12535.0,68.5727,68.5823,68.4102,68.458,12535.0
2015-12-02 12:20:00,71.62,71.76,71.52,71.76,19486.0,68.4676,68.6014,68.372,68.6014,19486.0
2015-12-02 12:30:00,71.77,71.77,71.62,71.77,16389.0,68.611,68.611,68.4676,68.611,16389.0
2015-12-02 12:40:00,71.77,71.84,71.74,71.78,14214.0,68.611,68.6779,68.5823,68.6205,14214.0
2015-12-02 12:50:00,71.76,71.76,71.68,71.69,15186.0,68.6014,68.6014,68.5249,68.5345,15186.0
2015-12-02 13:00:00,71.68,71.71,71.64,71.71,17449.0,68.5249,68.5536,68.4867,68.5536,17449.0
2015-12-02 13:10:00,71.71,71.87,71.67,71.84,19032.0,68.5536,68.7066,68.5154,68.6779,19032.0
2015-12-02 13:20:00,71.86,71.88,71.73,71.73,14260.0,68.697,68.7161,68.5727,68.5727,14260.0
2015-12-02 13:30:00,71.72,71.74,71.51,71.51,18048.0,68.5632,68.5823,68.3624,68.3624,18048.0
2015-12-02 13:40:00,71.51,71.69,71.5,71.69,18115.0,68.3624,68.5345,68.3528,68.5345,18115.0
2015-12-02 13:50:00,71.66,71.68,71.54,71.56,23849.0,68.5058,68.5249,68.3911,68.4102,23849.0
2015-12-02 14:00:00,71.56,71.56,71.42,71.48,18683.0,68.4102,68.4102,68.2764,68.3337,18683.0
2015-12-02 14:10:00,71.48,71.5,71.43,71.46,19555.0,68.3337,68.3528,68.2859,68.3146,19555.0
2015-12-02 14:20:00,71.45,71.56,71.4,71.51,28518.0,68.305,68.4102,68.2572,68.3624,28518.0
2015-12-02 14:30:00,71.51,71.54,71.44,71.46,17505.0,68.3624,68.3911,68.2955,68.3146,17505.0
2015-12-02 14:40:00,71.47,71.52,71.34,71.38,23485.0,68.3242,68.372,68.1999,68.2381,23485.0
2015-12-02 14:50:00,71.38,71.42,71.26,71.28,16505.0,68.2381,68.2764,68.1234,68.1425,16505.0
2015-12-02 15:00:00,71.3,71.51,71.29,71.51,26955.0,68.1616,68.3624,68.1521,68.3624,26955.0
2015-12-02 15:10:00,71.5,71.67,71.5,71.66,32434.0,68.3528,68.5154,68.3528,68.5058,32434.0
2015-12-02 15:20:00,71.69,71.73,71.65,71.69,32238.0,68.5345,68.5727,68.4962,68.5345,32238.0
2015-12-02 15:30:00,71.67,71.71,71.59,71.63,40283.0,68.5154,68.5536,68.4389,68.4771,40283.0
2015-12-02 15:40:00,71.63,71.7,71.56,71.57,50375.0,68.4771,68.544,68.4102,68.4198,50375.0
2015-12-02 15:50:00,71.57,71.7,71.55,71.69,121632.0,68.4198,68.544,68.4006,68.5345,121632.0
2015-12-03 09:30:00,72.08,72.12,71.62,71.62,15083.0,68.9073,68.9455,68.4676,68.4676,15083.0
2015-12-03 09:40:00,71.64,71.8,71.31,71.33,12885.0,68.4867,68.6396,68.1712,68.1903,12885.0
2015-12-03 09:50:00,71.45,71.5,71.19,71.36,11785.0,68.305,68.3528,68.0565,68.219,11785.0
2015-12-03 10:00:00,71.33,71.33,71.02,71.09,16199.0,68.1903,68.1903,67.894,67.9609,16199.0
2015-12-03 10:10:00,71.07,71.5,71.04,71.26,15767.0,67.9418,68.3528,67.9131,68.1234,15767.0
2015-12-03 10:20:00,71.23,71.47,71.16,71.39,9884.0,68.0947,68.3242,68.0278,68.2477,9884.0
2015-12-03 10:30:00,71.36,71.52,71.32,71.32,8938.0,68.219,68.372,68.1808,68.1808,8938.0
2015-12-03 10:40:00,71.26,71.34,71.12,71.34,13810.0,68.1234,68.1999,67.9896,68.1999,13810.0
2015-12-03 10:50:00,71.35,71.45,71.07,71.13,15387.0,68.2094,68.305,67.9418,67.9991,15387.0
2015-12-03 11:00:00,71.13,71.25,71.03,71.25,20580.0,67.9991,68.1138,67.9035,68.1138,20580.0
2015-12-03 11:10:00,71.21,71.49,71.21,71.44,11211.0,68.0756,68.3433,68.0756,68.2955,11211.0
2015-12-03 11:20:00,71.43,71.47,71.21,71.3,10781.0,68.2859,68.3242,68.0756,68.1616,10781.0
2015-12-03 11:30:00,71.33,71.34,71.02,71.05,9828.0,68.1903,68.1999,67.894,67.9226,9828.0
2015-12-03 11:40:00,71.02,71.06,70.93,70.98,9412.0,67.894,67.9322,67.8079,67.8557,9412.0
2015-12-03 11:50:00,70.98,71.02,70.9,70.9,16448.0,67.8557,67.894,67.7792,67.7792,16448.0
2015-12-03 12:00:00,70.92,70.92,70.62,70.62,23070.0,67.7984,67.7984,67.5116,67.5116,23070.0
2015-12-03 12:10:00,70.57,70.59,70.39,70.48,14879.0,67.4638,67.4829,67.2917,67.3777,14879.0
2015-12-03 12:20:00,70.5,70.5,70.06,70.07,50307.0,67.3969,67.3969,66.9762,66.9858,50307.0
2015-12-03 12:30:00,70.1,70.27,70.07,70.27,18372.0,67.0145,67.177,66.9858,67.177,18372.0
2015-12-03 12:40:00,70.25,70.25,70.09,70.09,8400.0,67.1579,67.1579,67.0049,67.0049,8400.0
2015-12-03 12:50:00,70.12,70.12,69.8,69.82,58796.0,67.0336,67.0336,66.7277,66.7468,58796.0
2015-12-03 13:00:00,69.81,69.94,69.74,69.94,17321.0,66.7372,66.8615,66.6703,66.8615,17321.0
2015-12-03 13:10:00,69.95,70.08,69.9,70.05,16442.0,66.8711,66.9953,66.8233,66.9667,16442.0
2015-12-03 13:20:00,70.04,70.2,69.99,70.18,7590.0,66.9571,67.1101,66.9093,67.0909,7590.0
2015-12-03 13:30:00,70.18,70.19,69.98,69.99,8555.0,67.0909,67.1005,66.8997,66.9093,8555.0
2015-12-03 13:40:00,69.98,70.09,69.86,69.86,26774.0,66.8997,67.0049,66.785,66.785,26774.0
2015-12-03 13:50:00,69.87,69.99,69.8,69.84,11323.0,66.7946,66.9093,66.7277,66.7659,11323.0
2015-12-03 14:00:00,69.82,69.86,69.59,69.73,21786.0,66.7468,66.785,66.5269,66.6607,21786.0
2015-12-03 14:10:00,69.74,70.07,69.69,69.97,56203.0,66.6703,66.9858,66.6225,66.8902,56203.0
2015-12-03 14:20:00,69.98,69.98,69.65,69.65,13904.0,66.8997,66.8997,66.5843,66.5843,13904.0
2015-12-03 14:30:00,69.66,69.7,69.54,69.6,13001.0,66.5938,66.6321,66.4791,66.5365,13001.0
2015-12-03 14:40:00,69.61,69.65,69.27,69.31,91688.0,66.546,66.5843,66.221,66.2592,91688.0
2015-12-03 14:50:00,69.29,69.43,69.26,69.38,44549.0,66.2401,66.374,66.2114,66.3262,44549.0
2015-12-03 15:00:00,69.37,69.51,69.3,69.3,57130.0,66.3166,66.4504,66.2497,66.2497,57130.0
2015-12-03 15:10:00,69.34,69.37,69.17,69.19,38064.0,66.2879,66.3166,66.1254,66.1445,38064.0
2015-12-03 15:20:00,69.17,69.34,69.11,69.21,27017.0,66.1254,66.2879,66.068,66.1636,27017.0
2015-12-03 15:30:00,69.22,69.28,68.97,69.1,135146.0,66.1732,66.2306,65.9342,66.0585,135146.0
2015-12-03 15:40:00,69.12,69.3,69.01,69.3,130960.0,66.0776,66.2497,65.9724,66.2497,130960.0
2015-12-03 15:50:00,69.29,69.42,69.23,69.32,93716.0,66.2401,66.3644,66.1828,66.2688,93716.0
2015-12-04 09:30:00,69.35,69.53,68.98,69.52,23497.0,66.2975,66.4695,65.9438,66.46,23497.0
2015-12-04 09:40:00,69.64,69.92,69.56,69.83,31468.0,66.5747,66.8424,66.4982,66.7563,31468.0
2015-12-04 09:50:00,69.83,70.02,69.67,69.88,13553.0,66.7563,66.938,66.6034,66.8041,13553.0
2015-12-04 10:00:00,69.9,70.02,69.58,69.6,19264.0,66.8233,66.938,66.5173,66.5365,19264.0
2015-12-04 10:10:00,69.61,69.72,69.53,69.62,39271.0,66.546,66.6512,66.4695,66.5556,39271.0
2015-12-04 10:20:00,69.66,69.85,69.62,69.84,11455.0,66.5938,66.7755,66.5556,66.7659,11455.0
2015-12-04 10:30:00,69.82,70.24,69.73,70.2,15258.0,66.7468,67.1483,66.6607,67.1101,15258.0
2015-12-04 10:40:00,70.24,70.24,70.01,70.12,14135.0,67.1483,67.1483,66.9284,67.0336,14135.0
2015-12-04 10:50:00,70.11,70.44,70.11,70.4,15955.0,67.024,67.3395,67.024,67.3013,15955.0
2015-12-04 11:00:00,70.4,70.4,70.2,70.21,12956.0,67.3013,67.3013,67.1101,67.1196,12956.0
2015-12-04 11:10:00,70.19,70.33,70.16,70.32,10700.0,67.1005,67.2343,67.0718,67.2248,10700.0
2015-12-04 11:20:00,70.33,70.42,70.25,70.25,15774.0,67.2343,67.3204,67.1579,67.1579,15774.0
2015-12-04 11:30:00,70.23,70.28,70.12,70.15,8450.0,67.1387,67.1865,67.0336,67.0623,8450.0
2015-12-04 11:40:00,70.16,70.16,69.78,69.81,16566.0,67.0718,67.0718,66.7085,66.7372,16566.0
2015-12-04 11:50:00,69.83,69.88,69.71,69.77,25640.0,66.7563,66.8041,66.6416,66.699,25640.0
2015-12-04 12:00:00,69.73,69.85,69.62,69.69,36827.0,66.6607,66.7755,66.5556,66.6225,36827.0
2015-12-04 12:10:00,69.69,69.76,69.66,69.66,14266.0,66.6225,66.6894,66.5938,66.5938,14266.0
2015-12-04 12:20:00,69.67,69.8,69.63,69.67,15630.0,66.6034,66.7277,66.5651,66.6034,15630.0
2015-12-04 12:30:00,69.69,69.96,69.68,69.93,15506.0,66.6225,66.8806,66.6129,66.8519,15506.0
2015-12-04 12:40:00,69.95,70.12,69.92,70.12,17550.0,66.8711,67.0336,66.8424,67.0336,17550.0
2015-12-04 12:50:00,70.14,70.16,69.99,70.03,15542.0,67.0527,67.0718,66.9093,66.9475,15542.0
2015-12-04 13:00:00,70.04,70.17,70.04,70.14,22308.0,66.9571,67.0814,66.9571,67.0527,22308.0
2015-12-04 13:10:00,70.15,70.18,70.03,70.04,16570.0,67.0623,67.0909,66.9475,66.9571,16570.0
2015-12-04 13:20:00,70.04,70.04,69.84,69.93,18375.0,66.9571,66.9571,66.7659,66.8519,18375.0
2015-12-04 13:30:00,69.98,70.09,69.94,70.09,11768.0,66.8997,67.0049,66.8615,67.0049,11768.0
2015-12-04 13:40:00,70.1,70.16,70.01,70.08,12435.0,67.0145,67.0718,66.9284,66.9953,12435.0
2015-12-04 13:50:00,70.09,70.11,70.04,70.06,12913.0,67.0049,67.024,66.9571,66.9762,12913.0
2015-12-04 14:00:00,70.08,70.08,69.95,70.01,8865.0,66.9953,66.9953,66.8711,66.9284,8865.0
2015-12-04 14:10:00,70.03,70.09,70.0,70.0,9864.0,66.9475,67.0049,66.9189,66.9189,9864.0
2015-12-04 14:20:00,70.0,70.13,70.0,70.11,15342.0,66.9189,67.0431,66.9189,67.024,15342.0
2015-12-04 14:30:00,70.1,70.31,70.05,70.27,12938.0,67.0145,67.2152,66.9667,67.177,12938.0
2015-12-04 14:40:00,70.26,70.26,70.01,70.23,48809.0,67.1674,67.1674,66.9284,67.1387,48809.0
2015-12-04 14:50:00,70.26,70.43,70.26,70.37,9110.0,67.1674,67.3299,67.1674,67.2726,9110.0
2015-12-04 15:00:00,70.35,70.48,70.28,70.48,14826.0,67.2535,67.3777,67.1865,67.3777,14826.0
2015-12-04 15:10:00,70.47,70.47,70.33,70.33,10368.0,67.3682,67.3682,67.2343,67.2343,10368.0
2015-12-04 15:20:00,70.35,70.42,70.27,70.39,15051.0,67.2535,67.3204,67.177,67.2917,15051.0
2015-12-04 15:30:00,70.36,70.4,70.21,70.3,16126.0,67.263,67.3013,67.1196,67.2057,16126.0
2015-12-04 15:40:00,70.3,70.42,70.28,70.39,30279.0,67.2057,67.3204,67.1865,67.2917,30279.0
2015-12-04 15:50:00,70.38,70.47,70.35,70.37,64266.0,67.2821,67.3682,67.2535,67.2726,64266.0
2015-12-07 09:30:00,70.45,70.63,70.33,70.52,21410.0,67.3491,67.5211,67.2343,67.416,21410.0
2015-12-07 09:40:00,70.51,70.61,70.16,70.2,10161.0,67.4064,67.502,67.0718,67.1101,10161.0
2015-12-07 09:50:00,70.2,70.2,69.67,69.71,19587.0,67.1101,67.1101,66.6034,66.6416,19587.0
2015-12-07 10:00:00,69.68,69.82,69.6,69.69,15730.0,66.6129,66.7468,66.5365,66.6225,15730.0
2015-12-07 10:10:00,69.73,69.78,69.47,69.47,26378.0,66.6607,66.7085,66.4122,66.4122,26378.0
2015-12-07 10:20:00,69.47,69.5,69.22,69.33,33121.0,66.4122,66.4409,66.1732,66.2784,33121.0
2015-12-07 10:30:00,69.37,69.53,69.29,69.52,21623.0,66.3166,66.4695,66.2401,66.46,21623.0
2015-12-07 10:40:00,69.51,69.51,69.35,69.41,11975.0,66.4504,66.4504,66.2975,66.3548,11975.0
2015-12-07 10:50:00,69.43,69.47,69.24,69.34,18339.0,66.374,66.4122,66.1923,66.2879,18339.0
2015-12-07 11:00:00,69.33,69.5,69.31,69.5,15243.0,66.2784,66.4409,66.2592,66.4409,15243.0
2015-12-07 11:10:00,69.46,69.47,69.33,69.33,9906.0,66.4026,66.4122,66.2784,66.2784,9906.0
2015-12-07 11:20:00,69.34,69.38,69.24,69.3,11756.0,66.2879,66.3262,66.1923,66.2497,11756.0
2015-12-07 11:30:00,69.38,69.49,69.38,69.45,7325.0,66.3262,66.4313,66.3262,66.3931,7325.0
2015-12-07 11:40:00,69.53,69.6,69.47,69.6,6697.0,66.4695,66.5365,66.4122,66.5365,6697.0
2015-12-07 11:50:00,69.61,69.78,69.61,69.69,6997.0,66.546,66.7085,66.546,66.6225,6997.0
2015-12-07 12:00:00,69.67,69.67,69.49,69.49,17488.0,66.6034,66.6034,66.4313,66.4313,17488.0
2015-12-07 12:10:00,69.47,69.59,69.47,69.53,5092.0,66.4122,66.5269,66.4122,66.4695,5092.0
2015-12-07 12:20:00,69.55,69.55,69.38,69.44,6219.0,66.4887,66.4887,66.3262,66.3835,6219.0
2015-12-07 12:30:00,69.47,69.47,69.3,69.32,10349.0,66.4122,66.4122,66.2497,66.2688,10349.0
2015-12-07 12:40:00,69.28,69.3,69.18,69.23,9965.0,66.2306,66.2497,66.135,66.1828,9965.0
2015-12-07 12:50:00,69.26,69.26,69.11,69.15,9311.0,66.2114,66.2114,66.068,66.1063,9311.0
2015-12-07 13:00:00,69.14,69.52,69.13,69.52,6783.0,66.0967,66.46,66.0872,66.46,6783.0
2015-12-07 13:10:00,69.5,69.56,69.39,69.49,10462.0,66.4409,66.4982,66.3357,66.4313,10462.0
2015-12-07 13:20:00,69.48,69.52,69.35,69.48,8647.0,66.4218,66.46,66.2975,66.4218,8647.0
2015-12-07 13:30:00,69.51,69.56,69.38,69.45,8000.0,66.4504,66.4982,66.3262,66.3931,8000.0
2015-12-07 13:40:00,69.43,69.43,69.29,69.37,13964.0,66.374,66.374,66.2401,66.3166,13964.0
2015-12-07 13:50:00,69.35,69.42,69.27,69.42,8819.0,66.2975,66.3644,66.221,66.3644,8819.0
2015-12-07 14:00:00,69.5,69.67,69.45,69.65,8260.0,66.4409,66.6034,66.3931,66.5843,8260.0
2015-12-07 14:10:00,69.66,69.68,69.44,69.44,7605.0,66.5938,66.6129,66.3835,66.3835,7605.0
2015-12-07 14:20:00,69.44,69.61,69.43,69.6,9697.0,66.3835,66.546,66.374,66.5365,9697.0
2015-12-07 14:30:00,69.61,69.7,69.45,69.54,24012.0,66.546,66.6321,66.3931,66.4791,24012.0
2015-12-07 14:40:00,69.53,69.53,69.37,69.42,14335.0,66.4695,66.4695,66.3166,66.3644,14335.0
2015-12-07 14:50:00,69.42,69.52,69.39,69.42,8712.0,66.3644,66.46,66.3357,66.3644,8712.0
2015-12-07 15:00:00,69.39,69.57,69.34,69.48,21685.0,66.3357,66.5078,66.2879,66.4218,21685.0
2015-12-07 15:10:00,69.47,69.55,69.41,69.48,16741.0,66.4122,66.4887,66.3548,66.4218,16741.0
2015-12-07 15:20:00,69.47,69.57,69.45,69.52,16245.0,66.4122,66.5078,66.3931,66.46,16245.0
2015-12-07 15:30:00,69.54,69.54,69.41,69.49,24321.0,66.4791,66.4791,66.3548,66.4313,24321.0
2015-12-07 15:40:00,69.5,69.76,69.49,69.71,39836.0,66.4409,66.6894,66.4313,66.6416,39836.0
2015-12-07 15:50:00,69.7,69.8,69.68,69.76,66215.0,66.6321,66.7277,66.6129,66.6894,66215.0
2015-12-08 09:30:00,69.15,69.35,69.01,69.09,14878.0,66.1063,66.2975,65.9724,66.0489,14878.0
2015-12-08 09:40:00,69.05,69.52,69.01,69.52,19357.0,66.0107,66.46,65.9724,66.46,19357.0
2015-12-08 09:50:00,69.45,69.46,69.06,69.19,10474.0,66.3931,66.4026,66.0202,66.1445,10474.0
2015-12-08 10:00:00,69.24,69.63,69.24,69.55,9950.0,66.1923,66.5651,66.1923,66.4887,9950.0
2015-12-08 10:10:00,69.61,69.69,69.32,69.42,12389.0,66.546,66.6225,66.2688,66.3644,12389.0
2015-12-08 10:20:00,69.38,69.48,69.26,69.29,12255.0,66.3262,66.4218,66.2114,66.2401,12255.0
2015-12-08 10:30:00,69.27,69.63,69.27,69.6,12443.0,66.221,66.5651,66.221,66.5365,12443.0
2015-12-08 10:40:00,69.59,69.77,69.58,69.71,17620.0,66.5269,66.699,66.5173,66.6416,17620.0
2015-12-08 10:50:00,69.71,69.89,69.59,69.62,40713.0,66.6416,66.8137,66.5269,66.5556,40713.0
2015-12-08 11:00:00,69.61,70.15,69.61,70.14,19951.0,66.546,67.0623,66.546,67.0527,19951.0
2015-12-08 11:10:00,70.14,70.26,70.02,70.26,8761.0,67.0527,67.1674,66.938,67.1674,8761.0
2015-12-08 11:20:00,70.25,70.33,70.09,70.16,9985.0,67.1579,67.2343,67.0049,67.0718,9985.0
2015-12-08 11:30:00,70.16,70.18,70.02,70.13,11203.0,67.0718,67.0909,66.938,67.0431,11203.0
2015-12-08 11:40:00,70.08,70.32,70.08,70.31,9104.0,66.9953,67.2248,66.9953,67.2152,9104.0
2015-12-08 11:50:00,70.32,70.4,70.22,70.4,7350.0,67.2248,67.3013,67.1292,67.3013,7350.0
2015-12-08 12:00:00,70.39,70.44,70.28,70.4,10400.0,67.2917,67.3395,67.1865,67.3013,10400.0
2015-12-08 12:10:00,70.39,70.46,70.24,70.26,8470.0,67.2917,67.3586,67.1483,67.1674,8470.0
2015-12-08 12:20:00,70.23,70.44,70.22,70.43,6459.0,67.1387,67.3395,67.1292,67.3299,6459.0
2015-12-08 12:30:00,70.42,70.43,70.21,70.35,9134.0,67.3204,67.3299,67.1196,67.2535,9134.0
2015-12-08 12:40:00,70.36,70.43,70.31,70.39,7386.0,67.263,67.3299,67.2152,67.2917,7386.0
2015-12-08 12:50:00,70.4,70.59,70.39,70.58,9414.0,67.3013,67.4829,67.2917,67.4733,9414.0
2015-12-08 13:00:00,70.6,70.61,70.44,70.54,7904.0,67.4925,67.502,67.3395,67.4351,7904.0
2015-12-08 13:10:00,70.54,70.58,70.47,70.47,9754.0,67.4351,67.4733,67.3682,67.3682,9754.0
2015-12-08 13:20:00,70.45,70.55,70.37,70.45,9617.0,67.3491,67.4447,67.2726,67.3491,9617.0
2015-12-08 13:30:00,70.49,70.58,70.41,70.49,13152.0,67.3873,67.4733,67.3108,67.3873,13152.0
2015-12-08 13:40:00,70.47,70.52,70.37,70.39,10405.0,67.3682,67.416,67.2726,67.2917,10405.0
2015-12-08 13:50:00,70.4,70.56,70.38,70.56,10040.0,67.3013,67.4542,67.2821,67.4542,10040.0
2015-12-08 14:00:00,70.57,70.7,70.53,70.59,17764.0,67.4638,67.5881,67.4255,67.4829,17764.0
2015-12-08 14:10:00,70.68,70.68,70.49,70.52,21956.0,67.5689,67.5689,67.3873,67.416,21956.0
2015-12-08 14:20:00,70.5,70.54,70.46,70.54,8222.0,67.3969,67.4351,67.3586,67.4351,8222.0
2015-12-08 14:30:00,70.58,70.6,70.42,70.45,13460.0,67.4733,67.4925,67.3204,67.3491,13460.0
2015-12-08 14:40:00,70.45,70.63,70.41,70.47,9646.0,67.3491,67.5211,67.3108,67.3682,9646.0
2015-12-08 14:50:00,70.52,70.57,70.39,70.48,10318.0,67.416,67.4638,67.2917,67.3777,10318.0
2015-12-08 15:00:00,70.47,70.55,70.39,70.46,13661.0,67.3682,67.4447,67.2917,67.3586,13661.0
2015-12-08 15:10:00,70.47,70.49,70.33,70.34,15009.0,67.3682,67.3873,67.2343,67.2439,15009.0
2015-12-08 15:20:00,70.34,70.44,70.28,70.3,20530.0,67.2439,67.3395,67.1865,67.2057,20530.0
2015-12-08 15:30:00,70.28,70.5,70.23,70.34,16482.0,67.1865,67.3969,67.1387,67.2439,16482.0
2015-12-08 15:40:00,70.33,70.42,70.27,70.42,30538.0,67.2343,67.3204,67.177,67.3204,30538.0
2015-12-08 15:50:00,70.43,70.45,70.29,70.34,85494.0,67.3299,67.3491,67.1961,67.2439,85494.0
2015-12-09 09:30:00,69.82,70.08,69.5,69.95,30093.0,66.7468,66.9953,66.4409,66.8711,30093.0
2015-12-09 09:40:00,69.96,70.26,69.83,70.14,14671.0,66.8806,67.1674,66.7563,67.0527,14671.0
2015-12-09 09:50:00,70.17,70.45,70.08,70.32,7900.0,67.0814,67.3491,66.9953,67.2248,7900.0
2015-12-09 10:00:00,70.32,70.32,70.04,70.15,9200.0,67.2248,67.2248,66.9571,67.0623,9200.0
2015-12-09 10:10:00,70.12,70.45,70.12,70.37,10596.0,67.0336,67.3491,67.0336,67.2726,10596.0
2015-12-09 10:20:00,70.4,70.43,70.23,70.25,5900.0,67.3013,67.3299,67.1387,67.1579,5900.0
2015-12-09 10:30:00,70.25,70.56,70.23,70.42,37904.0,67.1579,67.4542,67.1387,67.3204,37904.0
2015-12-09 10:40:00,70.44,70.57,70.38,70.42,9190.0,67.3395,67.4638,67.2821,67.3204,9190.0
2015-12-09 10:50:00,70.42,70.54,70.4,70.46,9808.0,67.3204,67.4351,67.3013,67.3586,9808.0
2015-12-09 11:00:00,70.49,70.49,70.35,70.41,35260.0,67.3873,67.3873,67.2535,67.3108,35260.0
2015-12-09 11:10:00,70.42,70.48,70.33,70.35,23849.0,67.3204,67.3777,67.2343,67.2535,23849.0
2015-12-09 11:20:00,70.39,70.39,70.04,70.08,10365.0,67.2917,67.2917,66.9571,66.9953,10365.0
2015-12-09 11:30:00,70.11,70.18,70.02,70.03,8504.0,67.024,67.0909,66.938,66.9475,8504.0
2015-12-09 11:40:00,70.03,70.07,69.59,69.72,17649.0,66.9475,66.9858,66.5269,66.6512,17649.0
2015-12-09 11:50:00,69.69,69.83,69.64,69.79,8940.0,66.6225,66.7563,66.5747,66.7181,8940.0
2015-12-09 12:00:00,69.82,69.96,69.76,69.96,5800.0,66.7468,66.8806,66.6894,66.8806,5800.0
2015-12-09 12:10:00,69.93,69.97,69.7,69.72,8189.0,66.8519,66.8902,66.6321,66.6512,8189.0
2015-12-09 12:20:00,69.67,69.75,69.6,69.6,14434.0,66.6034,66.6799,66.5365,66.5365,14434.0
2015-12-09 12:30:00,69.58,69.6,69.4,69.43,14885.0,66.5173,66.5365,66.3453,66.374,14885.0
2015-12-09 12:40:00,69.4,69.52,69.28,69.52,14147.0,66.3453,66.46,66.2306,66.46,14147.0
2015-12-09 12:50:00,69.53,69.59,69.33,69.42,11211.0,66.4695,66.5269,66.2784,66.3644,11211.0
2015-12-09 13:00:00,69.41,69.76,69.39,69.59,11806.0,66.3548,66.6894,66.3357,66.5269,11806.0
2015-12-09 13:10:00,69.54,69.62,69.44,69.52,13156.0,66.4791,66.5556,66.3835,66.46,13156.0
2015-12-09 13:20:00,69.4,69.7,69.4,69.62,30997.0,66.3453,66.6321,66.3453,66.5556,30997.0
2015-12-09 13:30:00,69.63,69.71,69.5,69.71,8001.0,66.5651,66.6416,66.4409,66.6416,8001.0
2015-12-09 13:40:00,69.66,69.72,69.56,69.66,9547.0,66.5938,66.6512,66.4982,66.5938,9547.0
2015-12-09 13:50:00,69.77,69.91,69.72,69.85,9726.0,66.699,66.8328,66.6512,66.7755,9726.0
2015-12-09 14:00:00,69.86,69.88,69.62,69.74,27446.0,66.785,66.8041,66.5556,66.6703,27446.0
2015-12-09 14:10:00,69.77,69.87,69.73,69.85,25578.0,66.699,66.7946,66.6607,66.7755,25578.0
2015-12-09 14:20:00,69.84,69.88,69.69,69.77,40070.0,66.7659,66.8041,66.6225,66.699,40070.0
2015-12-09 14:30:00,69.78,69.83,69.68,69.75,27791.0,66.7085,66.7563,66.6129,66.6799,27791.0
2015-12-09 14:40:00,69.72,69.72,69.57,69.68,33091.0,66.6512,66.6512,66.5078,66.6129,33091.0
2015-12-09 14:50:00,69.66,69.77,69.57,69.62,41678.0,66.5938,66.699,66.5078,66.5556,41678.0
2015-12-09 15:00:00,69.6,69.82,69.6,69.82,19504.0,66.5365,66.7468,66.5365,66.7468,19504.0
2015-12-09 15:10:00,69.8,69.85,69.59,69.61,35987.0,66.7277,66.7755,66.5269,66.546,35987.0
2015-12-09 15:20:00,69.64,69.84,69.62,69.79,26634.0,66.5747,66.7659,66.5556,66.7181,26634.0
2015-12-09 15:30:00,69.79,69.94,69.78,69.85,33545.0,66.7181,66.8615,66.7085,66.7755,33545.0
2015-12-09 15:40:00,69.85,69.89,69.67,69.7,37888.0,66.7755,66.8137,66.6034,66.6321,37888.0
2015-12-09 15:50:00,69.7,69.8,69.59,69.65,122846.0,66.6321,66.7277,66.5269,66.5843,122846.0
2015-12-10 09:30:00,69.76,69.99,69.29,69.68,16791.0,66.6894,66.9093,66.2401,66.6129,16791.0
2015-12-10 09:40:00,69.77,69.97,69.62,69.67,15591.0,66.699,66.8902,66.5556,66.6034,15591.0
2015-12-10 09:50:00,69.67,69.78,69.51,69.6,7745.0,66.6034,66.7085,66.4504,66.5365,7745.0
2015-12-10 10:00:00,69.61,69.67,69.57,69.57,8784.0,66.546,66.6034,66.5078,66.5078,8784.0
2015-12-10 10:10:00,69.62,74.64,69.57,73.58,581382.0,66.5556,71.3546,66.5078,70.3413,581382.0
2015-12-10 10:20:00,73.46,73.8,71.83,72.66,339685.0,70.2266,70.5516,68.6683,69.4618,339685.0
2015-12-10 10:30:00,72.73,73.19,72.6,73.07,371651.0,69.5287,69.9684,69.4044,69.8537,371651.0
2015-12-10 10:40:00,73.0,73.05,71.72,72.75,228329.0,69.7868,69.8346,68.5632,69.5478,228329.0
2015-12-10 10:50:00,72.75,72.94,72.17,72.28,86724.0,69.5478,69.7295,68.9933,69.0985,86724.0
2015-12-10 11:00:00,72.25,72.32,71.73,71.99,127973.0,69.0698,69.1367,68.5727,68.8213,127973.0
2015-12-10 11:10:00,71.99,72.16,71.89,72.02,92982.0,68.8213,68.9838,68.7257,68.8499,92982.0
2015-12-10 11:20:00,72.03,72.03,71.42,71.6,33728.0,68.8595,68.8595,68.2764,68.4484,33728.0
2015-12-10 11:30:00,71.6,72.06,71.5,71.95,24589.0,68.4484,68.8882,68.3528,68.783,24589.0
2015-12-10 11:40:00,71.94,72.15,71.73,72.14,32265.0,68.7735,68.9742,68.5727,68.9647,32265.0
2015-12-10 11:50:00,72.13,72.25,71.92,71.95,48853.0,68.9551,69.0698,68.7544,68.783,48853.0
2015-12-10 12:00:00,71.91,72.06,71.85,71.94,31868.0,68.7448,68.8882,68.6874,68.7735,31868.0
2015-12-10 12:10:00,71.94,71.97,71.84,71.93,20567.0,68.7735,68.8021,68.6779,68.7639,20567.0
2015-12-10 12:20:00,71.93,72.06,71.93,71.95,37043.0,68.7639,68.8882,68.7639,68.783,37043.0
2015-12-10 12:30:00,71.97,71.97,71.72,71.87,41769.0,68.8021,68.8021,68.5632,68.7066,41769.0
2015-12-10 12:40:00,71.86,72.06,71.85,72.05,44282.0,68.697,68.8882,68.6874,68.8786,44282.0
2015-12-10 12:50:00,72.04,72.08,71.92,71.97,63942.0,68.8691,68.9073,68.7544,68.8021,63942.0
2015-12-10 13:00:00,71.99,72.05,71.93,72.01,36223.0,68.8213,68.8786,68.7639,68.8404,36223.0
2015-12-10 13:10:00,72.01,72.08,71.93,72.08,38137.0,68.8404,68.9073,68.7639,68.9073,38137.0
2015-12-10 13:20:00,72.09,72.25,72.08,72.24,41164.0,68.9169,69.0698,68.9073,69.0603,41164.0
2015-12-10 13:30:00,72.25,72.25,72.16,72.25,34690.0,69.0698,69.0698,68.9838,69.0698,34690.0
2015-12-10 13:40:00,72.21,72.21,71.81,72.09,93635.0,69.0316,69.0316,68.6492,68.9169,93635.0
2015-12-10 13:50:00,72.12,72.12,71.95,71.98,55472.0,68.9455,68.9455,68.783,68.8117,55472.0
2015-12-10 14:00:00,72.0,72.2,71.97,72.0,55051.0,68.8308,69.022,68.8021,68.8308,55051.0
2015-12-10 14:10:00,72.04,72.05,71.9,72.02,69185.0,68.8691,68.8786,68.7352,68.8499,69185.0
2015-12-10 14:20:00,72.04,72.16,71.99,72.08,82064.0,68.8691,68.9838,68.8213,68.9073,82064.0
2015-12-10 14:30:00,72.12,72.19,71.99,72.08,74995.0,68.9455,69.0125,68.8213,68.9073,74995.0
2015-12-10 14:40:00,72.11,72.18,72.0,72.09,82181.0,68.936,69.0029,68.8308,68.9169,82181.0
2015-12-10 14:50:00,72.06,72.14,71.93,71.98,45755.0,68.8882,68.9647,68.7639,68.8117,45755.0
2015-12-10 15:00:00,72.0,72.04,71.94,71.97,41298.0,68.8308,68.8691,68.7735,68.8021,41298.0
2015-12-10 15:10:00,71.99,72.02,71.87,71.9,39326.0,68.8213,68.8499,68.7066,68.7352,39326.0
2015-12-10 15:20:00,71.94,71.98,71.76,71.79,48694.0,68.7735,68.8117,68.6014,68.6301,48694.0
2015-12-10 15:30:00,71.77,71.83,71.42,71.43,93216.0,68.611,68.6683,68.2764,68.2859,93216.0
2015-12-10 15:40:00,71.44,71.78,71.44,71.73,115740.0,68.2955,68.6205,68.2955,68.5727,115740.0
2015-12-10 15:50:00,71.73,71.73,71.43,71.45,239237.0,68.5727,68.5727,68.2859,68.305,239237.0
2015-12-11 09:30:00,70.8,71.13,70.51,70.9,68259.0,67.6836,67.9991,67.4064,67.7792,68259.0
2015-12-11 09:40:00,70.93,70.96,70.36,70.38,42711.0,67.8079,67.8366,67.263,67.2821,42711.0
2015-12-11 09:50:00,70.35,70.35,69.93,70.23,52119.0,67.2535,67.2535,66.8519,67.1387,52119.0
2015-12-11 10:00:00,70.24,70.71,70.17,70.51,38615.0,67.1483,67.5976,67.0814,67.4064,38615.0
2015-12-11 10:10:00,70.51,70.79,70.48,70.48,28213.0,67.4064,67.6741,67.3777,67.3777,28213.0
2015-12-11 10:20:00,70.52,70.8,70.42,70.73,33843.0,67.416,67.6836,67.3204,67.6167,33843.0
2015-12-11 10:30:00,70.73,70.73,70.44,70.49,31790.0,67.6167,67.6167,67.3395,67.3873,31790.0
2015-12-11 10:40:00,70.49,70.56,70.26,70.39,41907.0,67.3873,67.4542,67.1674,67.2917,41907.0
2015-12-11 10:50:00,70.4,70.5,70.37,70.46,48895.0,67.3013,67.3969,67.2726,67.3586,48895.0
2015-12-11 11:00:00,70.43,70.56,70.19,70.31,40660.0,67.3299,67.4542,67.1005,67.2152,40660.0
2015-12-11 11:10:00,70.31,70.32,70.16,70.29,47570.0,67.2152,67.2248,67.0718,67.1961,47570.0
2015-12-11 11:20:00,70.29,70.43,70.16,70.29,31342.0,67.1961,67.3299,67.0718,67.1961,31342.0
2015-12-11 11:30:00,70.28,70.34,70.11,70.22,44061.0,67.1865,67.2439,67.024,67.1292,44061.0
2015-12-11 11:40:00,70.24,70.4,70.24,70.32,50584.0,67.1483,67.3013,67.1483,67.2248,50584.0
2015-12-11 11:50:00,70.32,70.42,70.31,70.31,49248.0,67.2248,67.3204,67.2152,67.2152,49248.0
2015-12-11 12:00:00,70.26,70.28,70.07,70.09,44054.0,67.1674,67.1865,66.9858,67.0049,44054.0
2015-12-11 12:10:00,70.07,70.14,70.05,70.07,25420.0,66.9858,67.0527,66.9667,66.9858,25420.0
2015-12-11 12:20:00,70.04,70.12,69.89,69.97,25925.0,66.9571,67.0336,66.8137,66.8902,25925.0
2015-12-11 12:30:00,69.96,70.05,69.91,69.94,13615.0,66.8806,66.9667,66.8328,66.8615,13615.0
2015-12-11 12:40:00,69.91,70.1,69.87,70.07,22406.0,66.8328,67.0145,66.7946,66.9858,22406.0
2015-12-11 12:50:00,70.07,70.07,69.93,69.98,20962.0,66.9858,66.9858,66.8519,66.8997,20962.0
2015-12-11 13:00:00,69.97,70.16,69.93,70.11,20238.0,66.8902,67.0718,66.8519,67.024,20238.0
2015-12-11 13:10:00,70.13,70.35,70.04,70.32,24753.0,67.0431,67.2535,66.9571,67.2248,24753.0
2015-12-11 13:20:00,70.36,70.36,70.21,70.29,30380.0,67.263,67.263,67.1196,67.1961,30380.0
2015-12-11 13:30:00,70.28,70.36,70.26,70.32,22072.0,67.1865,67.263,67.1674,67.2248,22072.0
2015-12-11 13:40:00,70.32,70.36,69.99,70.01,63696.0,67.2248,67.263,66.9093,66.9284,63696.0
2015-12-11 13:50:00,70.01,70.14,69.97,70.0,28635.0,66.9284,67.0527,66.8902,66.9189,28635.0
2015-12-11 14:00:00,70.0,70.01,69.94,69.97,29338.0,66.9189,66.9284,66.8615,66.8902,29338.0
2015-12-11 14:10:00,69.97,70.0,69.88,69.96,44877.0,66.8902,66.9189,66.8041,66.8806,44877.0
2015-12-11 14:20:00,69.96,69.97,69.45,69.54,85019.0,66.8806,66.8902,66.3931,66.4791,85019.0
2015-12-11 14:30:00,69.55,69.93,69.55,69.9,52798.0,66.4887,66.8519,66.4887,66.8233,52798.0
2015-12-11 14:40:00,69.9,69.9,69.71,69.75,41274.0,66.8233,66.8233,66.6416,66.6799,41274.0
2015-12-11 14:50:00,69.73,69.79,69.62,69.77,45238.0,66.6607,66.7181,66.5556,66.699,45238.0
2015-12-11 15:00:00,69.79,69.79,69.71,69.72,52587.0,66.7181,66.7181,66.6416,66.6512,52587.0
2015-12-11 15:10:00,69.7,69.76,69.53,69.53,41043.0,66.6321,66.6894,66.4695,66.4695,41043.0
2015-12-11 15:20:00,69.52,69.54,69.15,69.36,63114.0,66.46,66.4791,66.1063,66.307,63114.0
2015-12-11 15:30:00,69.36,69.64,69.35,69.42,80401.0,66.307,66.5747,66.2975,66.3644,80401.0
2015-12-11 15:40:00,69.4,69.64,69.4,69.62,115842.0,66.3453,66.5747,66.3453,66.5556,115842.0
2015-12-11 15:50:00,69.63,69.82,69.58,69.75,223459.0,66.5651,66.7468,66.5173,66.6799,223459.0
2015-12-14 09:30:00,69.82,70.81,69.57,70.53,24968.0,66.7468,67.6932,66.5078,67.4255,24968.0
2015-12-14 09:40:00,70.52,70.86,70.36,70.7,16454.0,67.416,67.741,67.263,67.5881,16454.0
2015-12-14 09:50:00,70.76,71.03,70.63,70.88,18606.0,67.6454,67.9035,67.5211,67.7601,18606.0
2015-12-14 10:00:00,70.89,71.48,70.89,71.36,23753.0,67.7697,68.3337,67.7697,68.219,23753.0
2015-12-14 10:10:00,71.42,71.46,71.0,71.15,54384.0,68.2764,68.3146,67.8748,68.0182,54384.0
2015-12-14 10:20:00,71.11,71.4,71.04,71.04,32775.0,67.98,68.2572,67.9131,67.9131,32775.0
2015-12-14 10:30:00,71.05,71.05,70.72,70.9,28454.0,67.9226,67.9226,67.6072,67.7792,28454.0
2015-12-14 10:40:00,70.94,71.08,70.77,70.89,36670.0,67.8175,67.9513,67.655,67.7697,36670.0
2015-12-14 10:50:00,70.84,70.97,70.71,70.83,27259.0,67.7219,67.8462,67.5976,67.7123,27259.0
2015-12-14 11:00:00,70.85,70.85,70.31,70.47,21460.0,67.7314,67.7314,67.2152,67.3682,21460.0
2015-12-14 11:10:00,70.49,70.56,70.23,70.36,24102.0,67.3873,67.4542,67.1387,67.263,24102.0
2015-12-14 11:20:00,70.43,70.56,70.35,70.42,15926.0,67.3299,67.4542,67.2535,67.3204,15926.0
2015-12-14 11:30:00,70.42,70.58,70.3,70.31,22868.0,67.3204,67.4733,67.2057,67.2152,22868.0
2015-12-14 11:40:00,70.33,70.63,70.27,70.38,18602.0,67.2343,67.5211,67.177,67.2821,18602.0
2015-12-14 11:50:00,70.38,70.6,70.3,70.52,20304.0,67.2821,67.4925,67.2057,67.416,20304.0
2015-12-14 12:00:00,70.54,70.59,70.38,70.53,27490.0,67.4351,67.4829,67.2821,67.4255,27490.0
2015-12-14 12:10:00,70.54,70.59,70.38,70.45,25310.0,67.4351,67.4829,67.2821,67.3491,25310.0
2015-12-14 12:20:00,70.48,70.56,70.32,70.42,18841.0,67.3777,67.4542,67.2248,67.3204,18841.0
2015-12-14 12:30:00,70.43,70.49,70.3,70.42,34551.0,67.3299,67.3873,67.2057,67.3204,34551.0
2015-12-14 12:40:00,70.42,70.42,70.16,70.21,19849.0,67.3204,67.3204,67.0718,67.1196,19849.0
2015-12-14 12:50:00,70.2,70.48,70.17,70.39,34293.0,67.1101,67.3777,67.0814,67.2917,34293.0
2015-12-14 13:00:00,70.42,70.44,70.26,70.28,14955.0,67.3204,67.3395,67.1674,67.1865,14955.0
2015-12-14 13:10:00,70.3,70.42,70.21,70.32,20817.0,67.2057,67.3204,67.1196,67.2248,20817.0
2015-12-14 13:20:00,70.34,70.41,70.04,70.06,19232.0,67.2439,67.3108,66.9571,66.9762,19232.0
2015-12-14 13:30:00,70.06,70.25,70.03,70.15,15439.0,66.9762,67.1579,66.9475,67.0623,15439.0
2015-12-14 13:40:00,70.17,70.17,69.9,70.09,18152.0,67.0814,67.0814,66.8233,67.0049,18152.0
2015-12-14 13:50:00,70.03,70.04,69.9,70.0,13347.0,66.9475,66.9571,66.8233,66.9189,13347.0
2015-12-14 14:00:00,70.02,70.08,69.89,69.93,22743.0,66.938,66.9953,66.8137,66.8519,22743.0
2015-12-14 14:10:00,69.92,70.11,69.88,70.01,17680.0,66.8424,67.024,66.8041,66.9284,17680.0
2015-12-14 14:20:00,70.03,70.17,69.97,69.99,20932.0,66.9475,67.0814,66.8902,66.9093,20932.0
2015-12-14 14:30:00,69.99,70.14,69.9,70.14,26112.0,66.9093,67.0527,66.8233,67.0527,26112.0
2015-12-14 14:40:00,70.17,70.18,70.05,70.16,23393.0,67.0814,67.0909,66.9667,67.0718,23393.0
2015-12-14 14:50:00,70.19,70.45,70.11,70.15,31675.0,67.1005,67.3491,67.024,67.0623,31675.0
2015-12-14 15:00:00,70.16,70.23,70.03,70.11,55607.0,67.0718,67.1387,66.9475,67.024,55607.0
2015-12-14 15:10:00,70.07,70.11,69.99,70.06,37248.0,66.9858,67.024,66.9093,66.9762,37248.0
2015-12-14 15:20:00,70.05,70.06,69.94,69.98,50071.0,66.9667,66.9762,66.8615,66.8997,50071.0
2015-12-14 15:30:00,69.98,70.16,69.93,70.06,52913.0,66.8997,67.0718,66.8519,66.9762,52913.0
2015-12-14 15:40:00,70.06,70.3,69.94,70.28,55853.0,66.9762,67.2057,66.8615,67.1865,55853.0
2015-12-14 15:50:00,70.27,70.4,70.18,70.32,144591.0,67.177,67.3013,67.0909,67.2248,144591.0
2015-12-15 09:30:00,71.01,71.46,70.83,71.13,32171.0,67.8844,68.3146,67.7123,67.9991,32171.0
2015-12-15 09:40:00,71.26,71.49,70.92,71.22,37482.0,68.1234,68.3433,67.7984,68.0852,37482.0
2015-12-15 09:50:00,71.23,71.55,71.0,71.2,39418.0,68.0947,68.4006,67.8748,68.066,39418.0
2015-12-15 10:00:00,71.2,71.3,70.74,70.75,17800.0,68.066,68.1616,67.6263,67.6358,17800.0
2015-12-15 10:10:00,70.8,70.93,70.67,70.93,19214.0,67.6836,67.8079,67.5594,67.8079,19214.0
2015-12-15 10:20:00,70.93,71.04,70.68,70.93,11343.0,67.8079,67.9131,67.5689,67.8079,11343.0
2015-12-15 10:30:00,70.88,71.01,70.58,71.01,12151.0,67.7601,67.8844,67.4733,67.8844,12151.0
2015-12-15 10:40:00,71.01,71.28,70.96,71.28,8950.0,67.8844,68.1425,67.8366,68.1425,8950.0
2015-12-15 10:50:00,71.28,71.32,71.06,71.2,13318.0,68.1425,68.1808,67.9322,68.066,13318.0
2015-12-15 11:00:00,71.2,71.37,71.11,71.28,25300.0,68.066,68.2286,67.98,68.1425,25300.0
2015-12-15 11:10:00,71.3,71.39,71.11,71.3,14883.0,68.1616,68.2477,67.98,68.1616,14883.0
2015-12-15 11:20:00,71.29,71.34,71.19,71.33,14200.0,68.1521,68.1999,68.0565,68.1903,14200.0
2015-12-15 11:30:00,71.33,71.39,71.2,71.3,14123.0,68.1903,68.2477,68.066,68.1616,14123.0
2015-12-15 11:40:00,71.3,71.3,71.04,71.16,14670.0,68.1616,68.1616,67.9131,68.0278,14670.0
2015-12-15 11:50:00,71.11,71.3,71.11,71.19,14112.0,67.98,68.1616,67.98,68.0565,14112.0
2015-12-15 12:00:00,71.15,71.36,71.15,71.21,33368.0,68.0182,68.219,68.0182,68.0756,33368.0
2015-12-15 12:10:00,71.23,71.51,71.19,71.43,11539.0,68.0947,68.3624,68.0565,68.2859,11539.0
2015-12-15 12:20:00,71.42,71.54,71.34,71.5,9300.0,68.2764,68.3911,68.1999,68.3528,9300.0
2015-12-15 12:30:00,71.5,71.72,71.47,71.69,13703.0,68.3528,68.5632,68.3242,68.5345,13703.0
2015-12-15 12:40:00,71.7,71.72,71.58,71.61,9383.0,68.544,68.5632,68.4293,68.458,9383.0
2015-12-15 12:50:00,71.64,71.82,71.61,71.81,12035.0,68.4867,68.6588,68.458,68.6492,12035.0
2015-12-15 13:00:00,71.81,71.86,71.63,71.69,8470.0,68.6492,68.697,68.4771,68.5345,8470.0
2015-12-15 13:10:00,71.7,71.7,71.52,71.53,14007.0,68.544,68.544,68.372,68.3815,14007.0
2015-12-15 13:20:00,71.53,71.57,71.4,71.43,15366.0,68.3815,68.4198,68.2572,68.2859,15366.0
2015-12-15 13:30:00,71.46,71.56,71.39,71.54,11901.0,68.3146,68.4102,68.2477,68.3911,11901.0
2015-12-15 13:40:00,71.55,71.55,71.33,71.39,12229.0,68.4006,68.4006,68.1903,68.2477,12229.0
2015-12-15 13:50:00,71.41,71.77,71.41,71.67,13090.0,68.2668,68.611,68.2668,68.5154,13090.0
2015-12-15 14:00:00,71.67,71.75,71.5,71.69,19089.0,68.5154,68.5918,68.3528,68.5345,19089.0
2015-12-15 14:10:00,71.69,71.69,71.53,71.65,15240.0,68.5345,68.5345,68.3815,68.4962,15240.0
2015-12-15 14:20:00,71.67,71.67,71.52,71.6,10212.0,68.5154,68.5154,68.372,68.4484,10212.0
2015-12-15 14:30:00,71.64,71.7,71.51,71.57,19092.0,68.4867,68.544,68.3624,68.4198,19092.0
2015-12-15 14:40:00,71.56,71.67,71.49,71.59,12434.0,68.4102,68.5154,68.3433,68.4389,12434.0
2015-12-15 14:50:00,71.59,71.6,71.53,71.57,13662.0,68.4389,68.4484,68.3815,68.4198,13662.0
2015-12-15 15:00:00,71.59,71.59,71.37,71.44,21965.0,68.4389,68.4389,68.2286,68.2955,21965.0
2015-12-15 15:10:00,71.44,71.47,71.3,71.42,16964.0,68.2955,68.3242,68.1616,68.2764,16964.0
2015-12-15 15:20:00,71.44,71.49,71.33,71.33,26111.0,68.2955,68.3433,68.1903,68.1903,26111.0
2015-12-15 15:30:00,71.32,71.4,71.2,71.34,37695.0,68.1808,68.2572,68.066,68.1999,37695.0
2015-12-15 15:40:00,71.34,71.47,71.27,71.45,35927.0,68.1999,68.3242,68.133,68.305,35927.0
2015-12-15 15:50:00,71.45,71.47,71.21,71.42,171523.0,68.305,68.3242,68.0756,68.2764,171523.0
2015-12-16 09:30:00,65.05,66.52,64.82,66.11,1252504.0,62.1867,63.592,61.9669,63.2001,1252504.0
2015-12-16 09:40:00,66.11,66.95,65.71,66.01,879775.0,63.2001,64.0031,62.8177,63.1045,879775.0
2015-12-16 09:50:00,66.02,66.04,65.3,65.31,586480.0,63.114,63.1332,62.4257,62.4353,586480.0
2015-12-16 10:00:00,65.36,65.76,65.0,65.01,485809.0,62.4831,62.8655,62.1389,62.1485,485809.0
2015-12-16 10:10:00,65.01,65.15,64.36,64.55,522665.0,62.1485,62.2823,61.5271,61.7088,522665.0
2015-12-16 10:20:00,64.58,65.14,64.32,64.34,388247.0,61.7374,62.2728,61.4889,61.508,388247.0
2015-12-16 10:30:00,64.34,65.09,64.34,64.51,224103.0,61.508,62.225,61.508,61.6705,224103.0
2015-12-16 10:40:00,64.5,64.59,64.36,64.45,194693.0,61.661,61.747,61.5271,61.6132,194693.0
2015-12-16 10:50:00,64.44,64.65,64.26,64.31,263656.0,61.6036,61.8043,61.4315,61.4793,263656.0
2015-12-16 11:00:00,64.3,64.43,64.2,64.37,181071.0,61.4698,61.594,61.3742,61.5367,181071.0
2015-12-16 11:10:00,64.37,64.55,63.8,63.81,290075.0,61.5367,61.7088,60.9918,61.0013,290075.0
2015-12-16 11:20:00,63.81,64.35,63.55,64.06,271781.0,61.0013,61.5176,60.7528,61.2403,271781.0
2015-12-16 11:30:00,64.06,64.22,63.86,64.15,186492.0,61.2403,61.3933,61.0491,61.3264,186492.0
2015-12-16 11:40:00,64.15,64.24,63.6,63.62,215176.0,61.3264,61.4124,60.8006,60.8197,215176.0
2015-12-16 11:50:00,63.62,63.73,63.48,63.51,135690.0,60.8197,60.9248,60.6858,60.7145,135690.0
2015-12-16 12:00:00,63.51,63.85,63.39,63.66,141847.0,60.7145,61.0396,60.5998,60.8579,141847.0
2015-12-16 12:10:00,63.67,63.67,63.25,63.27,126043.0,60.8675,60.8675,60.466,60.4851,126043.0
2015-12-16 12:20:00,63.26,63.68,63.22,63.43,154382.0,60.4755,60.877,60.4373,60.638,154382.0
2015-12-16 12:30:00,63.44,63.46,63.17,63.38,169073.0,60.6476,60.6667,60.3895,60.5902,169073.0
2015-12-16 12:40:00,63.39,63.6,63.37,63.45,189860.0,60.5998,60.8006,60.5807,60.6572,189860.0
2015-12-16 12:50:00,63.46,63.46,63.0,63.16,156256.0,60.6667,60.6667,60.227,60.3799,156256.0
2015-12-16 13:00:00,63.17,63.52,63.17,63.3,93998.0,60.3895,60.7241,60.3895,60.5138,93998.0
2015-12-16 13:10:00,63.3,63.36,63.17,63.32,69426.0,60.5138,60.5711,60.3895,60.5329,69426.0
2015-12-16 13:20:00,63.32,63.36,63.26,63.29,72591.0,60.5329,60.5711,60.4755,60.5042,72591.0
2015-12-16 13:30:00,63.3,63.49,63.27,63.39,88770.0,60.5138,60.6954,60.4851,60.5998,88770.0
2015-12-16 13:40:00,63.39,64.17,63.37,64.16,209038.0,60.5998,61.3455,60.5807,61.3359,209038.0
2015-12-16 13:50:00,64.19,64.29,63.79,64.06,143744.0,61.3646,61.4602,60.9822,61.2403,143744.0
2015-12-16 14:00:00,64.06,65.03,64.06,64.79,281359.0,61.2403,62.1676,61.2403,61.9382,281359.0
2015-12-16 14:10:00,64.79,65.0,64.47,64.8,235614.0,61.9382,62.1389,61.6323,61.9477,235614.0
2015-12-16 14:20:00,64.8,65.15,64.55,64.56,143449.0,61.9477,62.2823,61.7088,61.7183,143449.0
2015-12-16 14:30:00,64.57,64.59,64.12,64.34,162770.0,61.7279,61.747,61.2977,61.508,162770.0
2015-12-16 14:40:00,64.34,64.91,64.3,64.61,156683.0,61.508,62.0529,61.4698,61.7661,156683.0
2015-12-16 14:50:00,64.58,64.72,64.45,64.71,170606.0,61.7374,61.8713,61.6132,61.8617,170606.0
2015-12-16 15:00:00,64.76,65.17,64.72,64.92,177096.0,61.9095,62.3015,61.8713,62.0625,177096.0
2015-12-16 15:10:00,64.92,65.34,64.92,65.23,156687.0,62.0625,62.464,62.0625,62.3588,156687.0
2015-12-16 15:20:00,65.25,65.6,65.18,65.31,259843.0,62.3779,62.7125,62.311,62.4353,259843.0
2015-12-16 15:30:00,65.31,65.7,65.28,65.65,179272.0,62.4353,62.8081,62.4066,62.7603,179272.0
2015-12-16 15:40:00,65.64,65.65,65.31,65.34,273179.0,62.7508,62.7603,62.4353,62.464,273179.0
2015-12-16 15:50:00,65.35,65.75,65.33,65.7,569158.0,62.4735,62.8559,62.4544,62.8081,569158.0
2015-12-17 09:30:00,66.0,66.36,65.49,65.72,186246.0,63.0949,63.4391,62.6074,62.8273,186246.0
2015-12-17 09:40:00,65.74,65.74,65.0,65.18,91437.0,62.8464,62.8464,62.1389,62.311,91437.0
2015-12-17 09:50:00,65.2,65.58,65.1,65.25,86072.0,62.3301,62.6934,62.2345,62.3779,86072.0
2015-12-17 10:00:00,65.22,65.25,65.0,65.15,61959.0,62.3493,62.3779,62.1389,62.2823,61959.0
2015-12-17 10:10:00,65.14,65.2,64.87,64.88,94115.0,62.2728,62.3301,62.0147,62.0242,94115.0
2015-12-17 10:20:00,64.88,65.11,64.84,64.95,73484.0,62.0242,62.2441,61.986,62.0911,73484.0
2015-12-17 10:30:00,64.95,65.01,64.58,64.58,64061.0,62.0911,62.1485,61.7374,61.7374,64061.0
2015-12-17 10:40:00,64.58,64.58,64.25,64.52,210273.0,61.7374,61.7374,61.422,61.6801,210273.0
2015-12-17 10:50:00,64.52,64.55,64.02,64.22,177056.0,61.6801,61.7088,61.2021,61.3933,177056.0
2015-12-17 11:00:00,64.23,64.31,64.12,64.23,53819.0,61.4028,61.4793,61.2977,61.4028,53819.0
2015-12-17 11:10:00,64.23,64.43,64.18,64.2,81096.0,61.4028,61.594,61.355,61.3742,81096.0
2015-12-17 11:20:00,64.19,64.26,64.01,64.19,178284.0,61.3646,61.4315,61.1925,61.3646,178284.0
2015-12-17 11:30:00,64.15,64.51,64.13,64.34,76379.0,61.3264,61.6705,61.3072,61.508,76379.0
2015-12-17 11:40:00,64.36,64.43,64.01,64.03,57298.0,61.5271,61.594,61.1925,61.2116,57298.0
2015-12-17 11:50:00,64.05,64.22,64.04,64.16,51476.0,61.2308,61.3933,61.2212,61.3359,51476.0
2015-12-17 12:00:00,64.18,64.34,64.13,64.23,61062.0,61.355,61.508,61.3072,61.4028,61062.0
2015-12-17 12:10:00,64.24,64.35,64.23,64.32,48676.0,61.4124,61.5176,61.4028,61.4889,48676.0
2015-12-17 12:20:00,64.31,64.38,64.28,64.31,45511.0,61.4793,61.5462,61.4506,61.4793,45511.0
2015-12-17 12:30:00,64.32,64.4,64.27,64.28,32364.0,61.4889,61.5654,61.4411,61.4506,32364.0
2015-12-17 12:40:00,64.26,64.28,64.09,64.11,68981.0,61.4315,61.4506,61.269,61.2881,68981.0
2015-12-17 12:50:00,64.12,64.24,64.05,64.09,49139.0,61.2977,61.4124,61.2308,61.269,49139.0
2015-12-17 13:00:00,64.08,64.17,64.06,64.14,33397.0,61.2594,61.3455,61.2403,61.3168,33397.0
2015-12-17 13:10:00,64.14,64.25,64.1,64.13,43117.0,61.3168,61.422,61.2786,61.3072,43117.0
2015-12-17 13:20:00,64.14,64.19,64.01,64.02,38971.0,61.3168,61.3646,61.1925,61.2021,38971.0
2015-12-17 13:30:00,64.02,64.03,63.87,63.98,67933.0,61.2021,61.2116,61.0587,61.1638,67933.0
2015-12-17 13:40:00,63.97,64.1,63.91,64.06,133364.0,61.1543,61.2786,61.0969,61.2403,133364.0
2015-12-17 13:50:00,64.06,64.07,63.86,63.91,54271.0,61.2403,61.2499,61.0491,61.0969,54271.0
2015-12-17 14:00:00,63.91,64.02,63.88,64.0,49361.0,61.0969,61.2021,61.0682,61.183,49361.0
2015-12-17 14:10:00,64.01,64.15,63.98,64.08,90216.0,61.1925,61.3264,61.1638,61.2594,90216.0
2015-12-17 14:20:00,64.07,64.25,64.05,64.12,55028.0,61.2499,61.422,61.2308,61.2977,55028.0
2015-12-17 14:30:00,64.12,64.19,64.08,64.16,78815.0,61.2977,61.3646,61.2594,61.3359,78815.0
2015-12-17 14:40:00,64.14,64.15,64.0,64.0,66530.0,61.3168,61.3264,61.183,61.183,66530.0
2015-12-17 14:50:00,64.0,64.36,64.0,64.31,89430.0,61.183,61.5271,61.183,61.4793,89430.0
2015-12-17 15:00:00,64.31,64.32,64.15,64.25,72245.0,61.4793,61.4889,61.3264,61.422,72245.0
2015-12-17 15:10:00,64.26,64.3,64.21,64.23,84851.0,61.4315,61.4698,61.3837,61.4028,84851.0
2015-12-17 15:20:00,64.22,64.4,64.16,64.35,92489.0,61.3933,61.5654,61.3359,61.5176,92489.0
2015-12-17 15:30:00,64.36,64.5,64.24,64.5,118471.0,61.5271,61.661,61.4124,61.661,118471.0
2015-12-17 15:40:00,64.5,64.56,64.4,64.51,181497.0,61.661,61.7183,61.5654,61.6705,181497.0
2015-12-17 15:50:00,64.51,64.53,64.13,64.18,424953.0,61.6705,61.6896,61.3072,61.355,424953.0
2015-12-18 09:30:00,63.95,64.13,63.48,63.59,231773.0,61.1352,61.3072,60.6858,60.791,231773.0
2015-12-18 09:40:00,63.71,64.11,63.51,63.62,91739.0,60.9057,61.2881,60.7145,60.8197,91739.0
2015-12-18 09:50:00,63.52,63.7,63.32,63.34,62268.0,60.7241,60.8962,60.5329,60.552,62268.0
2015-12-18 10:00:00,63.3,63.52,63.2,63.23,101201.0,60.5138,60.7241,60.4182,60.4469,101201.0
2015-12-18 10:10:00,63.25,63.38,63.11,63.11,30061.0,60.466,60.5902,60.3321,60.3321,30061.0
2015-12-18 10:20:00,63.19,63.47,63.16,63.44,50235.0,60.4086,60.6763,60.3799,60.6476,50235.0
2015-12-18 10:30:00,63.44,63.55,63.28,63.34,49670.0,60.6476,60.7528,60.4947,60.552,49670.0
2015-12-18 10:40:00,63.37,63.78,63.36,63.54,88876.0,60.5807,60.9726,60.5711,60.7432,88876.0
2015-12-18 10:50:00,63.54,63.79,63.54,63.72,60475.0,60.7432,60.9822,60.7432,60.9153,60475.0
2015-12-18 11:00:00,63.76,63.99,63.6,63.89,54470.0,60.9535,61.1734,60.8006,61.0778,54470.0
2015-12-18 11:10:00,63.92,64.03,63.86,63.97,37085.0,61.1065,61.2116,61.0491,61.1543,37085.0
2015-12-18 11:20:00,63.97,64.26,63.95,64.2,50770.0,61.1543,61.4315,61.1352,61.3742,50770.0
2015-12-18 11:30:00,64.2,64.21,63.94,64.08,33244.0,61.3742,61.3837,61.1256,61.2594,33244.0
2015-12-18 11:40:00,64.06,64.15,63.86,63.99,33033.0,61.2403,61.3264,61.0491,61.1734,33033.0
2015-12-18 11:50:00,63.99,64.04,63.92,63.94,20718.0,61.1734,61.2212,61.1065,61.1256,20718.0
2015-12-18 12:00:00,63.98,64.19,63.94,64.14,28784.0,61.1638,61.3646,61.1256,61.3168,28784.0
2015-12-18 12:10:00,64.15,64.35,64.13,64.25,19945.0,61.3264,61.5176,61.3072,61.422,19945.0
2015-12-18 12:20:00,64.25,64.34,64.21,64.29,23424.0,61.422,61.508,61.3837,61.4602,23424.0
2015-12-18 12:30:00,64.29,64.3,64.04,64.07,34299.0,61.4602,61.4698,61.2212,61.2499,34299.0
2015-12-18 12:40:00,64.07,64.23,64.03,64.22,30853.0,61.2499,61.4028,61.2116,61.3933,30853.0
2015-12-18 12:50:00,64.23,64.28,64.16,64.26,23257.0,61.4028,61.4506,61.3359,61.4315,23257.0
2015-12-18 13:00:00,64.24,64.25,64.14,64.19,19009.0,61.4124,61.422,61.3168,61.3646,19009.0
2015-12-18 13:10:00,64.17,64.32,64.14,64.23,18074.0,61.3455,61.4889,61.3168,61.4028,18074.0
2015-12-18 13:20:00,64.22,64.22,64.06,64.16,29875.0,61.3933,61.3933,61.2403,61.3359,29875.0
2015-12-18 13:30:00,64.14,64.18,64.09,64.11,26549.0,61.3168,61.355,61.269,61.2881,26549.0
2015-12-18 13:40:00,64.13,64.2,64.1,64.15,25869.0,61.3072,61.3742,61.2786,61.3264,25869.0
2015-12-18 13:50:00,64.17,64.43,64.15,64.28,73867.0,61.3455,61.594,61.3264,61.4506,73867.0
2015-12-18 14:00:00,64.28,64.56,64.22,64.53,46182.0,61.4506,61.7183,61.3933,61.6896,46182.0
2015-12-18 14:10:00,64.57,64.58,64.31,64.34,60152.0,61.7279,61.7374,61.4793,61.508,60152.0
2015-12-18 14:20:00,64.34,64.72,64.34,64.59,74847.0,61.508,61.8713,61.508,61.747,74847.0
2015-12-18 14:30:00,64.59,64.69,64.53,64.57,46226.0,61.747,61.8426,61.6896,61.7279,46226.0
2015-12-18 14:40:00,64.53,64.55,64.28,64.32,36591.0,61.6896,61.7088,61.4506,61.4889,36591.0
2015-12-18 14:50:00,64.3,64.39,64.2,64.3,36442.0,61.4698,61.5558,61.3742,61.4698,36442.0
2015-12-18 15:00:00,64.32,64.35,64.2,64.35,45277.0,61.4889,61.5176,61.3742,61.5176,45277.0
2015-12-18 15:10:00,64.34,64.38,64.06,64.08,44286.0,61.508,61.5462,61.2403,61.2594,44286.0
2015-12-18 15:20:00,64.12,64.19,63.95,64.11,44269.0,61.2977,61.3646,61.1352,61.2881,44269.0
2015-12-18 15:30:00,64.14,64.19,64.06,64.13,89594.0,61.3168,61.3646,61.2403,61.3072,89594.0
2015-12-18 15:40:00,64.11,64.38,64.05,64.27,153091.0,61.2881,61.5462,61.2308,61.4411,153091.0
2015-12-18 15:50:00,64.24,64.32,63.81,63.82,292158.0,61.4124,61.4889,61.0013,61.0109,292158.0
2015-12-21 09:30:00,64.0,64.22,63.84,64.13,52894.0,61.183,61.3933,61.03,61.3072,52894.0
2015-12-21 09:40:00,64.08,64.49,64.04,64.43,46526.0,61.2594,61.6514,61.2212,61.594,46526.0
2015-12-21 09:50:00,64.37,64.52,64.32,64.42,18264.0,61.5367,61.6801,61.4889,61.5845,18264.0
2015-12-21 10:00:00,64.49,64.65,64.26,64.35,25200.0,61.6514,61.8043,61.4315,61.5176,25200.0
2015-12-21 10:10:00,64.3,64.44,64.21,64.22,27804.0,61.4698,61.6036,61.3837,61.3933,27804.0
2015-12-21 10:20:00,64.21,64.42,64.14,64.35,28876.0,61.3837,61.5845,61.3168,61.5176,28876.0
2015-12-21 10:30:00,64.37,64.61,64.35,64.5,23758.0,61.5367,61.7661,61.5176,61.661,23758.0
2015-12-21 10:40:00,64.51,64.63,64.27,64.28,29795.0,61.6705,61.7852,61.4411,61.4506,29795.0
2015-12-21 10:50:00,64.27,64.35,64.01,64.03,19387.0,61.4411,61.5176,61.1925,61.2116,19387.0
2015-12-21 11:00:00,64.01,64.09,63.75,63.8,28797.0,61.1925,61.269,60.944,60.9918,28797.0
2015-12-21 11:10:00,63.8,63.84,63.5,63.59,30015.0,60.9918,61.03,60.705,60.791,30015.0
2015-12-21 11:20:00,63.58,63.62,63.5,63.62,33941.0,60.7814,60.8197,60.705,60.8197,33941.0
2015-12-21 11:30:00,63.62,63.62,63.28,63.28,22314.0,60.8197,60.8197,60.4947,60.4947,22314.0
2015-12-21 11:40:00,63.3,63.44,63.2,63.25,44525.0,60.5138,60.6476,60.4182,60.466,44525.0
2015-12-21 11:50:00,63.24,63.33,63.1,63.28,51271.0,60.4564,60.5425,60.3226,60.4947,51271.0
2015-12-21 12:00:00,63.28,63.31,63.15,63.19,17942.0,60.4947,60.5233,60.3704,60.4086,17942.0
2015-12-21 12:10:00,63.19,63.23,63.05,63.12,17679.0,60.4086,60.4469,60.2748,60.3417,17679.0
2015-12-21 12:20:00,63.15,63.15,62.95,62.99,29909.0,60.3704,60.3704,60.1792,60.2174,29909.0
2015-12-21 12:30:00,63.0,63.12,62.97,63.01,26000.0,60.227,60.3417,60.1983,60.2365,26000.0
2015-12-21 12:40:00,63.01,63.04,62.92,62.96,27230.0,60.2365,60.2652,60.1505,60.1887,27230.0
2015-12-21 12:50:00,62.98,63.01,62.82,62.87,33528.0,60.2079,60.2365,60.0549,60.1027,33528.0
2015-12-21 13:00:00,62.86,63.02,62.86,62.95,40857.0,60.0931,60.2461,60.0931,60.1792,40857.0
2015-12-21 13:10:00,62.96,63.04,62.81,62.85,49392.0,60.1887,60.2652,60.0453,60.0836,49392.0
2015-12-21 13:20:00,62.84,62.86,62.71,62.74,52662.0,60.074,60.0931,59.9497,59.9784,52662.0
2015-12-21 13:30:00,62.75,62.95,62.74,62.93,32653.0,59.988,60.1792,59.9784,60.1601,32653.0
2015-12-21 13:40:00,62.94,63.05,62.86,62.92,54606.0,60.1696,60.2748,60.0931,60.1505,54606.0
2015-12-21 13:50:00,62.94,63.14,62.94,63.05,33628.0,60.1696,60.3608,60.1696,60.2748,33628.0
2015-12-21 14:00:00,63.05,63.24,63.05,63.2,37831.0,60.2748,60.4564,60.2748,60.4182,37831.0
2015-12-21 14:10:00,63.19,63.27,63.18,63.18,27339.0,60.4086,60.4851,60.3991,60.3991,27339.0
2015-12-21 14:20:00,63.18,63.19,63.02,63.19,37092.0,60.3991,60.4086,60.2461,60.4086,37092.0
2015-12-21 14:30:00,63.19,63.2,63.11,63.17,33448.0,60.4086,60.4182,60.3321,60.3895,33448.0
2015-12-21 14:40:00,63.16,63.28,63.11,63.25,37615.0,60.3799,60.4947,60.3321,60.466,37615.0
2015-12-21 14:50:00,63.23,63.38,63.22,63.31,36769.0,60.4469,60.5902,60.4373,60.5233,36769.0
2015-12-21 15:00:00,63.29,63.36,63.28,63.31,40483.0,60.5042,60.5711,60.4947,60.5233,40483.0
2015-12-21 15:10:00,63.3,63.32,63.21,63.22,44873.0,60.5138,60.5329,60.4277,60.4373,44873.0
2015-12-21 15:20:00,63.22,63.39,63.21,63.35,57004.0,60.4373,60.5998,60.4277,60.5616,57004.0
2015-12-21 15:30:00,63.36,63.57,63.35,63.53,63832.0,60.5711,60.7719,60.5616,60.7336,63832.0
2015-12-21 15:40:00,63.52,63.78,63.51,63.69,80460.0,60.7241,60.9726,60.7145,60.8866,80460.0
2015-12-21 15:50:00,63.69,63.88,63.61,63.85,147179.0,60.8866,61.0682,60.8101,61.0396,147179.0
2015-12-22 09:30:00,64.25,64.53,64.07,64.2,22710.0,61.422,61.6896,61.2499,61.3742,22710.0
2015-12-22 09:40:00,64.15,64.34,64.01,64.17,41227.0,61.3264,61.508,61.1925,61.3455,41227.0
2015-12-22 09:50:00,64.14,64.31,64.09,64.3,21986.0,61.3168,61.4793,61.269,61.4698,21986.0
2015-12-22 10:00:00,64.27,64.53,64.26,64.38,18333.0,61.4411,61.6896,61.4315,61.5462,18333.0
2015-12-22 10:10:00,64.39,64.39,64.02,64.29,14548.0,61.5558,61.5558,61.2021,61.4602,14548.0
2015-12-22 10:20:00,64.31,64.47,64.24,64.34,21715.0,61.4793,61.6323,61.4124,61.508,21715.0
2015-12-22 10:30:00,64.31,64.39,64.1,64.18,25004.0,61.4793,61.5558,61.2786,61.355,25004.0
2015-12-22 10:40:00,64.19,64.22,63.98,64.05,17107.0,61.3646,61.3933,61.1638,61.2308,17107.0
2015-12-22 10:50:00,64.05,64.06,63.81,63.84,22929.0,61.2308,61.2403,61.0013,61.03,22929.0
2015-12-22 11:00:00,63.86,64.06,63.8,64.06,27806.0,61.0491,61.2403,60.9918,61.2403,27806.0
2015-12-22 11:10:00,64.03,64.16,63.99,64.05,38985.0,61.2116,61.3359,61.1734,61.2308,38985.0
2015-12-22 11:20:00,64.08,64.19,63.96,64.19,27092.0,61.2594,61.3646,61.1447,61.3646,27092.0
2015-12-22 11:30:00,64.2,64.24,64.09,64.18,18545.0,61.3742,61.4124,61.269,61.355,18545.0
2015-12-22 11:40:00,64.18,64.36,64.18,64.33,14262.0,61.355,61.5271,61.355,61.4984,14262.0
2015-12-22 11:50:00,64.35,64.44,64.23,64.38,25380.0,61.5176,61.6036,61.4028,61.5462,25380.0
2015-12-22 12:00:00,64.44,64.48,64.3,64.42,13852.0,61.6036,61.6418,61.4698,61.5845,13852.0
2015-12-22 12:10:00,64.41,64.49,64.31,64.47,23005.0,61.5749,61.6514,61.4793,61.6323,23005.0
2015-12-22 12:20:00,64.44,64.51,64.33,64.46,23061.0,61.6036,61.6705,61.4984,61.6227,23061.0
2015-12-22 12:30:00,64.46,64.59,64.39,64.58,36605.0,61.6227,61.747,61.5558,61.7374,36605.0
2015-12-22 12:40:00,64.59,64.68,64.58,64.63,25067.0,61.747,61.833,61.7374,61.7852,25067.0
2015-12-22 12:50:00,64.63,64.7,64.55,64.64,20197.0,61.7852,61.8521,61.7088,61.7948,20197.0
2015-12-22 13:00:00,64.63,64.69,64.5,64.51,28698.0,61.7852,61.8426,61.661,61.6705,28698.0
2015-12-22 13:10:00,64.54,64.55,64.37,64.37,18293.0,61.6992,61.7088,61.5367,61.5367,18293.0
2015-12-22 13:20:00,64.36,64.45,64.32,64.37,24181.0,61.5271,61.6132,61.4889,61.5367,24181.0
2015-12-22 13:30:00,64.4,64.44,64.31,64.32,18083.0,61.5654,61.6036,61.4793,61.4889,18083.0
2015-12-22 13:40:00,64.35,64.37,64.21,64.37,7970.0,61.5176,61.5367,61.3837,61.5367,7970.0
2015-12-22 13:50:00,64.39,64.39,64.26,64.27,12459.0,61.5558,61.5558,61.4315,61.4411,12459.0
2015-12-22 14:00:00,64.33,64.4,64.26,64.33,14685.0,61.4984,61.5654,61.4315,61.4984,14685.0
2015-12-22 14:10:00,64.34,64.43,64.31,64.35,29707.0,61.508,61.594,61.4793,61.5176,29707.0
2015-12-22 14:20:00,64.39,64.41,64.31,64.32,16381.0,61.5558,61.5749,61.4793,61.4889,16381.0
2015-12-22 14:30:00,64.32,64.39,64.26,64.3,20247.0,61.4889,61.5558,61.4315,61.4698,20247.0
2015-12-22 14:40:00,64.32,64.44,64.29,64.4,10113.0,61.4889,61.6036,61.4602,61.5654,10113.0
2015-12-22 14:50:00,64.39,64.47,64.35,64.41,28492.0,61.5558,61.6323,61.5176,61.5749,28492.0
2015-12-22 15:00:00,64.42,64.69,64.42,64.61,34764.0,61.5845,61.8426,61.5845,61.7661,34764.0
2015-12-22 15:10:00,64.62,64.65,64.46,64.56,35678.0,61.7757,61.8043,61.6227,61.7183,35678.0
2015-12-22 15:20:00,64.55,64.59,64.47,64.48,24495.0,61.7088,61.747,61.6323,61.6418,24495.0
2015-12-22 15:30:00,64.5,64.6,64.43,64.45,41636.0,61.661,61.7565,61.594,61.6132,41636.0
2015-12-22 15:40:00,64.44,64.46,64.26,64.34,74207.0,61.6036,61.6227,61.4315,61.508,74207.0
2015-12-22 15:50:00,64.35,64.43,64.24,64.36,165114.0,61.5176,61.594,61.4124,61.5271,165114.0
2015-12-23 09:30:00,64.95,65.05,64.69,64.84,29876.0,62.0911,62.1867,61.8426,61.986,29876.0
2015-12-23 09:40:00,64.81,64.99,64.76,64.8,19466.0,61.9573,62.1294,61.9095,61.9477,19466.0
2015-12-23 09:50:00,64.89,65.21,64.84,65.13,43629.0,62.0338,62.3397,61.986,62.2632,43629.0
2015-12-23 10:00:00,65.21,65.27,65.09,65.14,12180.0,62.3397,62.3971,62.225,62.2728,12180.0
2015-12-23 10:10:00,65.21,65.32,65.16,65.17,38931.0,62.3397,62.4449,62.2919,62.3015,38931.0
2015-12-23 10:20:00,65.13,65.25,65.1,65.21,10633.0,62.2632,62.3779,62.2345,62.3397,10633.0
2015-12-23 10:30:00,65.25,65.29,65.0,65.02,29338.0,62.3779,62.4162,62.1389,62.1581,29338.0
2015-12-23 10:40:00,65.03,65.03,64.81,64.88,16767.0,62.1676,62.1676,61.9573,62.0242,16767.0
2015-12-23 10:50:00,64.85,64.98,64.78,64.97,10999.0,61.9955,62.1198,61.9286,62.1103,10999.0
2015-12-23 11:00:00,65.01,65.05,64.96,65.02,13563.0,62.1485,62.1867,62.1007,62.1581,13563.0
2015-12-23 11:10:00,65.02,65.04,64.85,64.98,11538.0,62.1581,62.1772,61.9955,62.1198,11538.0
2015-12-23 11:20:00,64.98,64.98,64.8,64.97,9018.0,62.1198,62.1198,61.9477,62.1103,9018.0
2015-12-23 11:30:00,64.98,64.98,64.8,64.8,12774.0,62.1198,62.1198,61.9477,61.9477,12774.0
2015-12-23 11:40:00,64.83,65.06,64.82,65.0,11735.0,61.9764,62.1963,61.9669,62.1389,11735.0
2015-12-23 11:50:00,64.99,65.13,64.98,65.07,18240.0,62.1294,62.2632,62.1198,62.2059,18240.0
2015-12-23 12:00:00,65.07,65.21,65.01,65.21,16458.0,62.2059,62.3397,62.1485,62.3397,16458.0
2015-12-23 12:10:00,65.21,65.31,65.2,65.31,25662.0,62.3397,62.4353,62.3301,62.4353,25662.0
2015-12-23 12:20:00,65.31,65.41,65.28,65.38,12020.0,62.4353,62.5309,62.4066,62.5022,12020.0
2015-12-23 12:30:00,65.38,65.4,65.3,65.35,7000.0,62.5022,62.5213,62.4257,62.4735,7000.0
2015-12-23 12:40:00,65.36,65.38,65.32,65.36,8532.0,62.4831,62.5022,62.4449,62.4831,8532.0
2015-12-23 12:50:00,65.36,65.4,65.3,65.38,6940.0,62.4831,62.5213,62.4257,62.5022,6940.0
2015-12-23 13:00:00,65.39,65.42,65.34,65.36,8515.0,62.5118,62.5405,62.464,62.4831,8515.0
2015-12-23 13:10:00,65.32,65.42,65.32,65.42,6220.0,62.4449,62.5405,62.4449,62.5405,6220.0
2015-12-23 13:20:00,65.41,65.48,65.37,65.38,9805.0,62.5309,62.5978,62.4927,62.5022,9805.0
2015-12-23 13:30:00,65.37,65.39,65.31,65.32,7612.0,62.4927,62.5118,62.4353,62.4449,7612.0
2015-12-23 13:40:00,65.33,65.48,65.33,65.47,25100.0,62.4544,62.5978,62.4544,62.5883,25100.0
2015-12-23 13:50:00,65.5,65.67,65.48,65.66,20079.0,62.6169,62.7795,62.5978,62.7699,20079.0
2015-12-23 14:00:00,65.65,65.73,65.63,65.69,31628.0,62.7603,62.8368,62.7412,62.7986,31628.0
2015-12-23 14:10:00,65.69,65.79,65.65,65.71,17934.0,62.7986,62.8942,62.7603,62.8177,17934.0
2015-12-23 14:20:00,65.68,65.73,65.57,65.58,35571.0,62.789,62.8368,62.6839,62.6934,35571.0
2015-12-23 14:30:00,65.61,65.72,65.54,65.71,17329.0,62.7221,62.8273,62.6552,62.8177,17329.0
2015-12-23 14:40:00,65.7,65.7,65.5,65.63,13492.0,62.8081,62.8081,62.6169,62.7412,13492.0
2015-12-23 14:50:00,65.63,65.65,65.49,65.54,13240.0,62.7412,62.7603,62.6074,62.6552,13240.0
2015-12-23 15:00:00,65.54,65.54,65.39,65.41,11244.0,62.6552,62.6552,62.5118,62.5309,11244.0
2015-12-23 15:10:00,65.39,65.46,65.38,65.44,11926.0,62.5118,62.5787,62.5022,62.5596,11926.0
2015-12-23 15:20:00,65.43,65.47,65.41,65.47,21898.0,62.55,62.5883,62.5309,62.5883,21898.0
2015-12-23 15:30:00,65.46,65.47,65.32,65.39,22846.0,62.5787,62.5883,62.4449,62.5118,22846.0
2015-12-23 15:40:00,65.38,65.5,65.37,65.45,40059.0,62.5022,62.6169,62.4927,62.5691,40059.0
2015-12-23 15:50:00,65.46,65.63,65.42,65.62,116361.0,62.5787,62.7412,62.5405,62.7317,116361.0
2015-12-24 09:30:00,65.31,65.67,65.18,65.43,26912.0,62.4353,62.7795,62.311,62.55,26912.0
2015-12-24 09:40:00,65.5,65.52,65.18,65.38,32438.0,62.6169,62.6361,62.311,62.5022,32438.0
2015-12-24 09:50:00,65.38,65.53,65.36,65.38,18539.0,62.5022,62.6456,62.4831,62.5022,18539.0
2015-12-24 10:00:00,65.42,65.47,65.33,65.43,14271.0,62.5405,62.5883,62.4544,62.55,14271.0
2015-12-24 10:10:00,65.42,65.63,65.42,65.58,17204.0,62.5405,62.7412,62.5405,62.6934,17204.0
2015-12-24 10:20:00,65.58,65.59,65.28,65.31,11044.0,62.6934,62.703,62.4066,62.4353,11044.0
2015-12-24 10:30:00,65.36,65.38,65.09,65.16,18830.0,62.4831,62.5022,62.225,62.2919,18830.0
2015-12-24 10:40:00,65.15,65.28,65.03,65.19,11400.0,62.2823,62.4066,62.1676,62.3206,11400.0
2015-12-24 10:50:00,65.15,65.39,65.15,65.32,39200.0,62.2823,62.5118,62.2823,62.4449,39200.0
2015-12-24 11:00:00,65.32,65.41,65.11,65.14,22880.0,62.4449,62.5309,62.2441,62.2728,22880.0
2015-12-24 11:10:00,65.19,65.48,65.18,65.46,24348.0,62.3206,62.5978,62.311,62.5787,24348.0
2015-12-24 11:20:00,65.47,65.53,65.38,65.5,37852.0,62.5883,62.6456,62.5022,62.6169,37852.0
2015-12-24 11:30:00,65.5,65.5,65.34,65.46,40857.0,62.6169,62.6169,62.464,62.5787,40857.0
2015-12-24 11:40:00,65.44,65.48,65.33,65.46,8200.0,62.5596,62.5978,62.4544,62.5787,8200.0
2015-12-24 11:50:00,65.45,65.53,65.34,65.43,15280.0,62.5691,62.6456,62.464,62.55,15280.0
2015-12-24 12:00:00,65.48,65.49,65.35,65.46,11366.0,62.5978,62.6074,62.4735,62.5787,11366.0
2015-12-24 12:10:00,65.44,65.51,65.4,65.46,17453.0,62.5596,62.6265,62.5213,62.5787,17453.0
2015-12-24 12:20:00,65.45,65.6,65.42,65.53,9300.0,62.5691,62.7125,62.5405,62.6456,9300.0
2015-12-24 12:30:00,65.54,65.7,65.54,65.63,6853.0,62.6552,62.8081,62.6552,62.7412,6853.0
2015-12-24 12:40:00,65.63,65.71,65.49,65.54,14300.0,62.7412,62.8177,62.6074,62.6552,14300.0
2015-12-24 12:50:00,65.55,65.63,65.42,65.51,82230.0,62.6647,62.7412,62.5405,62.6265,82230.0
2015-12-28 09:30:00,65.31,65.66,64.83,65.16,31275.0,62.4353,62.7699,61.9764,62.2919,31275.0
2015-12-28 09:40:00,65.17,65.2,65.0,65.15,16353.0,62.3015,62.3301,62.1389,62.2823,16353.0
2015-12-28 09:50:00,65.15,65.34,65.1,65.34,20886.0,62.2823,62.464,62.2345,62.464,20886.0
2015-12-28 10:00:00,65.34,65.34,64.83,64.99,21166.0,62.464,62.464,61.9764,62.1294,21166.0
2015-12-28 10:10:00,64.96,64.98,64.83,64.94,13523.0,62.1007,62.1198,61.9764,62.0816,13523.0
2015-12-28 10:20:00,64.92,64.96,64.79,64.91,15514.0,62.0625,62.1007,61.9382,62.0529,15514.0
2015-12-28 10:30:00,64.91,64.91,64.75,64.83,11769.0,62.0529,62.0529,61.8999,61.9764,11769.0
2015-12-28 10:40:00,64.82,65.02,64.82,64.83,21282.0,61.9669,62.1581,61.9669,61.9764,21282.0
2015-12-28 10:50:00,64.8,64.88,64.68,64.88,15093.0,61.9477,62.0242,61.833,62.0242,15093.0
2015-12-28 11:00:00,64.84,65.0,64.82,64.88,31626.0,61.986,62.1389,61.9669,62.0242,31626.0
2015-12-28 11:10:00,64.88,65.0,64.87,64.99,10680.0,62.0242,62.1389,62.0147,62.1294,10680.0
2015-12-28 11:20:00,64.96,65.12,64.96,64.96,11924.0,62.1007,62.2537,62.1007,62.1007,11924.0
2015-12-28 11:30:00,64.93,65.15,64.91,65.08,18675.0,62.072,62.2823,62.0529,62.2154,18675.0
2015-12-28 11:40:00,65.07,65.13,64.99,65.03,6626.0,62.2059,62.2632,62.1294,62.1676,6626.0
2015-12-28 11:50:00,65.03,65.22,65.03,65.04,8822.0,62.1676,62.3493,62.1676,62.1772,8822.0
2015-12-28 12:00:00,65.05,65.2,65.02,65.2,10763.0,62.1867,62.3301,62.1581,62.3301,10763.0
2015-12-28 12:10:00,65.16,65.19,65.04,65.05,13991.0,62.2919,62.3206,62.1772,62.1867,13991.0
2015-12-28 12:20:00,65.06,65.12,64.93,65.11,13577.0,62.1963,62.2537,62.072,62.2441,13577.0
2015-12-28 12:30:00,65.1,65.25,65.07,65.21,9427.0,62.2345,62.3779,62.2059,62.3397,9427.0
2015-12-28 12:40:00,65.11,65.21,65.09,65.21,6165.0,62.2441,62.3397,62.225,62.3397,6165.0
2015-12-28 12:50:00,65.16,65.21,65.03,65.06,6195.0,62.2919,62.3397,62.1676,62.1963,6195.0
2015-12-28 13:00:00,65.11,65.22,65.1,65.21,3641.0,62.2441,62.3493,62.2345,62.3397,3641.0
2015-12-28 13:10:00,65.21,65.42,65.2,65.42,10300.0,62.3397,62.5405,62.3301,62.5405,10300.0
2015-12-28 13:20:00,65.47,65.47,65.31,65.44,6662.0,62.5883,62.5883,62.4353,62.5596,6662.0
2015-12-28 13:30:00,65.44,65.53,65.35,65.39,9288.0,62.5596,62.6456,62.4735,62.5118,9288.0
2015-12-28 13:40:00,65.4,65.49,65.22,65.4,39717.0,62.5213,62.6074,62.3493,62.5213,39717.0
2015-12-28 13:50:00,65.41,65.66,65.35,65.35,44193.0,62.5309,62.7699,62.4735,62.4735,44193.0
2015-12-28 14:00:00,65.38,65.5,65.38,65.49,5596.0,62.5022,62.6169,62.5022,62.6074,5596.0
2015-12-28 14:10:00,65.46,65.49,65.38,65.46,12137.0,62.5787,62.6074,62.5022,62.5787,12137.0
2015-12-28 14:20:00,65.44,65.53,65.42,65.48,33685.0,62.5596,62.6456,62.5405,62.5978,33685.0
2015-12-28 14:30:00,65.46,65.5,65.34,65.41,29300.0,62.5787,62.6169,62.464,62.5309,29300.0
2015-12-28 14:40:00,65.39,65.53,65.35,65.43,37618.0,62.5118,62.6456,62.4735,62.55,37618.0
2015-12-28 14:50:00,65.43,65.52,65.39,65.39,11553.0,62.55,62.6361,62.5118,62.5118,11553.0
2015-12-28 15:00:00,65.37,65.43,65.34,65.41,14257.0,62.4927,62.55,62.464,62.5309,14257.0
2015-12-28 15:10:00,65.41,65.43,65.36,65.39,11291.0,62.5309,62.55,62.4831,62.5118,11291.0
2015-12-28 15:20:00,65.4,65.45,65.39,65.4,8758.0,62.5213,62.5691,62.5118,62.5213,8758.0
2015-12-28 15:30:00,65.42,65.46,65.37,65.41,23706.0,62.5405,62.5787,62.4927,62.5309,23706.0
2015-12-28 15:40:00,65.41,65.47,65.39,65.45,18708.0,62.5309,62.5883,62.5118,62.5691,18708.0
2015-12-28 15:50:00,65.43,65.61,65.42,65.58,72163.0,62.55,62.7221,62.5405,62.6934,72163.0
2015-12-29 09:30:00,65.89,66.13,65.89,65.91,38960.0,62.9898,63.2192,62.9898,63.0089,38960.0
2015-12-29 09:40:00,65.93,66.3,65.92,66.22,21324.0,63.028,63.3817,63.0184,63.3052,21324.0
2015-12-29 09:50:00,66.29,66.4,66.24,66.24,13010.0,63.3722,63.4773,63.3244,63.3244,13010.0
2015-12-29 10:00:00,66.24,66.37,66.18,66.23,27584.0,63.3244,63.4486,63.267,63.3148,27584.0
2015-12-29 10:10:00,66.23,66.32,66.21,66.25,10473.0,63.3148,63.4008,63.2957,63.3339,10473.0
2015-12-29 10:20:00,66.26,66.39,66.2,66.22,21636.0,63.3435,63.4678,63.2861,63.3052,21636.0
2015-12-29 10:30:00,66.27,66.36,66.16,66.19,19776.0,63.353,63.4391,63.2479,63.2766,19776.0
2015-12-29 10:40:00,66.2,66.35,66.16,66.32,8935.0,63.2861,63.4295,63.2479,63.4008,8935.0
2015-12-29 10:50:00,66.31,66.33,66.21,66.28,10754.0,63.3913,63.4104,63.2957,63.3626,10754.0
2015-12-29 11:00:00,66.28,66.41,66.26,66.27,7261.0,63.3626,63.4869,63.3435,63.353,7261.0
2015-12-29 11:10:00,66.3,66.3,66.13,66.3,11441.0,63.3817,63.3817,63.2192,63.3817,11441.0
2015-12-29 11:20:00,66.28,66.28,66.09,66.15,5639.0,63.3626,63.3626,63.181,63.2383,5639.0
2015-12-29 11:30:00,66.17,66.23,66.16,66.2,14457.0,63.2574,63.3148,63.2479,63.2861,14457.0
2015-12-29 11:40:00,66.19,66.24,66.11,66.15,21367.0,63.2766,63.3244,63.2001,63.2383,21367.0
2015-12-29 11:50:00,66.15,66.22,66.09,66.22,36282.0,63.2383,63.3052,63.181,63.3052,36282.0
2015-12-29 12:00:00,66.22,66.24,66.19,66.23,13095.0,63.3052,63.3244,63.2766,63.3148,13095.0
2015-12-29 12:10:00,66.21,66.32,66.17,66.31,9994.0,63.2957,63.4008,63.2574,63.3913,9994.0
2015-12-29 12:20:00,66.34,66.39,66.26,66.27,16640.0,63.42,63.4678,63.3435,63.353,16640.0
2015-12-29 12:30:00,66.3,66.34,66.17,66.27,12815.0,63.3817,63.42,63.2574,63.353,12815.0
2015-12-29 12:40:00,66.28,66.34,66.22,66.25,21602.0,63.3626,63.42,63.3052,63.3339,21602.0
2015-12-29 12:50:00,66.25,66.34,66.22,66.26,14091.0,63.3339,63.42,63.3052,63.3435,14091.0
2015-12-29 13:00:00,66.25,66.35,66.25,66.34,7075.0,63.3339,63.4295,63.3339,63.42,7075.0
2015-12-29 13:10:00,66.34,66.44,66.28,66.44,14624.0,63.42,63.5156,63.3626,63.5156,14624.0
2015-12-29 13:20:00,66.43,66.51,66.4,66.51,16178.0,63.506,63.5825,63.4773,63.5825,16178.0
2015-12-29 13:30:00,66.51,66.54,66.48,66.5,21476.0,63.5825,63.6112,63.5538,63.5729,21476.0
2015-12-29 13:40:00,66.5,66.56,66.48,66.56,15446.0,63.5729,63.6303,63.5538,63.6303,15446.0
2015-12-29 13:50:00,66.57,66.64,66.5,66.5,16787.0,63.6398,63.7068,63.5729,63.5729,16787.0
2015-12-29 14:00:00,66.51,66.6,66.51,66.58,14869.0,63.5825,63.6685,63.5825,63.6494,14869.0
2015-12-29 14:10:00,66.58,66.59,66.46,66.51,10678.0,63.6494,63.659,63.5347,63.5825,10678.0
2015-12-29 14:20:00,66.49,66.7,66.48,66.67,15192.0,63.5634,63.7641,63.5538,63.7354,15192.0
2015-12-29 14:30:00,66.67,66.69,66.54,66.63,8966.0,63.7354,63.7546,63.6112,63.6972,8966.0
2015-12-29 14:40:00,66.63,66.65,66.5,66.64,19119.0,63.6972,63.7163,63.5729,63.7068,19119.0
2015-12-29 14:50:00,66.64,66.66,66.59,66.59,9681.0,63.7068,63.7259,63.659,63.659,9681.0
2015-12-29 15:00:00,66.6,66.64,66.53,66.6,6602.0,63.6685,63.7068,63.6016,63.6685,6602.0
2015-12-29 15:10:00,66.59,66.67,66.55,66.6,17734.0,63.659,63.7354,63.6207,63.6685,17734.0
2015-12-29 15:20:00,66.6,66.64,66.57,66.61,26014.0,63.6685,63.7068,63.6398,63.6781,26014.0
2015-12-29 15:30:00,66.62,66.64,66.4,66.48,30140.0,63.6876,63.7068,63.4773,63.5538,30140.0
2015-12-29 15:40:00,66.49,66.56,66.44,66.55,37706.0,63.5634,63.6303,63.5156,63.6207,37706.0
2015-12-29 15:50:00,66.55,66.63,66.5,66.53,77258.0,63.6207,63.6972,63.5729,63.6016,77258.0
2015-12-30 09:30:00,66.24,66.47,66.08,66.44,28067.0,63.3244,63.5442,63.1714,63.5156,28067.0
2015-12-30 09:40:00,66.45,66.48,65.65,65.68,16111.0,63.5251,63.5538,62.7603,62.789,16111.0
2015-12-30 09:50:00,65.67,65.99,65.67,65.89,14946.0,62.7795,63.0854,62.7795,62.9898,14946.0
2015-12-30 10:00:00,65.91,65.98,65.82,65.85,8428.0,63.0089,63.0758,62.9228,62.9515,8428.0
2015-12-30 10:10:00,65.85,66.02,65.85,66.01,19771.0,62.9515,63.114,62.9515,63.1045,19771.0
2015-12-30 10:20:00,65.97,66.0,65.87,65.89,12044.0,63.0662,63.0949,62.9706,62.9898,12044.0
2015-12-30 10:30:00,65.85,66.0,65.85,65.92,5997.0,62.9515,63.0949,62.9515,63.0184,5997.0
2015-12-30 10:40:00,65.9,66.04,65.9,66.0,3045.0,62.9993,63.1332,62.9993,63.0949,3045.0
2015-12-30 10:50:00,66.03,66.21,66.02,66.15,12310.0,63.1236,63.2957,63.114,63.2383,12310.0
2015-12-30 11:00:00,66.16,66.23,66.1,66.13,19333.0,63.2479,63.3148,63.1905,63.2192,19333.0
2015-12-30 11:10:00,66.11,66.16,66.08,66.15,22886.0,63.2001,63.2479,63.1714,63.2383,22886.0
2015-12-30 11:20:00,66.16,66.17,65.84,65.85,33704.0,63.2479,63.2574,62.942,62.9515,33704.0
2015-12-30 11:30:00,65.88,65.93,65.68,65.68,15095.0,62.9802,63.028,62.789,62.789,15095.0
2015-12-30 11:40:00,65.73,65.78,65.6,65.68,10802.0,62.8368,62.8846,62.7125,62.789,10802.0
2015-12-30 11:50:00,65.71,65.72,65.6,65.63,16432.0,62.8177,62.8273,62.7125,62.7412,16432.0
2015-12-30 12:00:00,65.66,65.79,65.57,65.79,14307.0,62.7699,62.8942,62.6839,62.8942,14307.0
2015-12-30 12:10:00,65.79,65.82,65.65,65.69,16285.0,62.8942,62.9228,62.7603,62.7986,16285.0
2015-12-30 12:20:00,65.72,65.82,65.58,65.66,17786.0,62.8273,62.9228,62.6934,62.7699,17786.0
2015-12-30 12:30:00,65.64,65.7,65.51,65.52,22350.0,62.7508,62.8081,62.6265,62.6361,22350.0
2015-12-30 12:40:00,65.54,65.56,65.44,65.54,27194.0,62.6552,62.6743,62.5596,62.6552,27194.0
2015-12-30 12:50:00,65.57,65.7,65.55,65.67,13139.0,62.6839,62.8081,62.6647,62.7795,13139.0
2015-12-30 13:00:00,65.71,65.81,65.68,65.69,27373.0,62.8177,62.9133,62.789,62.7986,27373.0
2015-12-30 13:10:00,65.68,65.81,65.62,65.81,57162.0,62.789,62.9133,62.7317,62.9133,57162.0
2015-12-30 13:20:00,65.78,65.79,65.65,65.67,19433.0,62.8846,62.8942,62.7603,62.7795,19433.0
2015-12-30 13:30:00,65.69,65.69,65.6,65.63,11975.0,62.7986,62.7986,62.7125,62.7412,11975.0
2015-12-30 13:40:00,65.59,65.67,65.53,65.53,5093.0,62.703,62.7795,62.6456,62.6456,5093.0
2015-12-30 13:50:00,65.55,65.57,65.49,65.57,11216.0,62.6647,62.6839,62.6074,62.6839,11216.0
2015-12-30 14:00:00,65.57,65.61,65.41,65.41,16738.0,62.6839,62.7221,62.5309,62.5309,16738.0
2015-12-30 14:10:00,65.41,65.54,65.4,65.52,23834.0,62.5309,62.6552,62.5213,62.6361,23834.0
2015-12-30 14:20:00,65.54,65.58,65.48,65.53,9594.0,62.6552,62.6934,62.5978,62.6456,9594.0
2015-12-30 14:30:00,65.54,65.58,65.32,65.34,27158.0,62.6552,62.6934,62.4449,62.464,27158.0
2015-12-30 14:40:00,65.34,65.42,65.24,65.42,7001.0,62.464,62.5405,62.3684,62.5405,7001.0
2015-12-30 14:50:00,65.43,65.43,65.27,65.36,12883.0,62.55,62.55,62.3971,62.4831,12883.0
2015-12-30 15:00:00,65.37,65.47,65.35,65.43,19776.0,62.4927,62.5883,62.4735,62.55,19776.0
2015-12-30 15:10:00,65.42,65.61,65.39,65.61,23505.0,62.5405,62.7221,62.5118,62.7221,23505.0
2015-12-30 15:20:00,65.62,65.7,65.46,65.46,28161.0,62.7317,62.8081,62.5787,62.5787,28161.0
2015-12-30 15:30:00,65.43,65.49,65.19,65.31,41427.0,62.55,62.6074,62.3206,62.4353,41427.0
2015-12-30 15:40:00,65.28,65.4,65.24,65.31,48518.0,62.4066,62.5213,62.3684,62.4353,48518.0
2015-12-30 15:50:00,65.31,65.38,65.23,65.24,126136.0,62.4353,62.5022,62.3588,62.3684,126136.0
2015-12-31 09:30:00,65.11,65.16,64.71,64.82,13428.0,62.2441,62.2919,61.8617,61.9669,13428.0
2015-12-31 09:40:00,64.83,64.93,64.56,64.6,6576.0,61.9764,62.072,61.7183,61.7565,6576.0
2015-12-31 09:50:00,64.55,64.99,64.35,64.7,30656.0,61.7088,62.1294,61.5176,61.8521,30656.0
2015-12-31 10:00:00,64.7,64.72,64.45,64.49,10410.0,61.8521,61.8713,61.6132,61.6514,10410.0
2015-12-31 10:10:00,64.5,64.68,64.33,64.5,23497.0,61.661,61.833,61.4984,61.661,23497.0
2015-12-31 10:20:00,64.5,64.55,64.43,64.45,11133.0,61.661,61.7088,61.594,61.6132,11133.0
2015-12-31 10:30:00,64.47,64.54,64.34,64.47,29655.0,61.6323,61.6992,61.508,61.6323,29655.0
2015-12-31 10:40:00,64.44,64.6,64.39,64.55,9600.0,61.6036,61.7565,61.5558,61.7088,9600.0
2015-12-31 10:50:00,64.56,64.69,64.55,64.69,21482.0,61.7183,61.8426,61.7088,61.8426,21482.0
2015-12-31 11:00:00,64.69,64.77,64.57,64.75,25684.0,61.8426,61.9191,61.7279,61.8999,25684.0
2015-12-31 11:10:00,64.75,64.86,64.72,64.85,16510.0,61.8999,62.0051,61.8713,61.9955,16510.0
2015-12-31 11:20:00,64.87,64.88,64.75,64.78,17859.0,62.0147,62.0242,61.8999,61.9286,17859.0
2015-12-31 11:30:00,64.76,65.03,64.73,65.03,21889.0,61.9095,62.1676,61.8808,62.1676,21889.0
2015-12-31 11:40:00,65.0,65.21,64.96,65.14,25757.0,62.1389,62.3397,62.1007,62.2728,25757.0
2015-12-31 11:50:00,65.15,65.25,65.12,65.25,15034.0,62.2823,62.3779,62.2537,62.3779,15034.0
2015-12-31 12:00:00,65.23,65.49,65.22,65.37,18532.0,62.3588,62.6074,62.3493,62.4927,18532.0
2015-12-31 12:10:00,65.42,65.44,65.24,65.35,39461.0,62.5405,62.5596,62.3684,62.4735,39461.0
2015-12-31 12:20:00,65.35,65.49,65.31,65.49,33451.0,62.4735,62.6074,62.4353,62.6074,33451.0
2015-12-31 12:30:00,65.52,65.57,65.46,65.52,6728.0,62.6361,62.6839,62.5787,62.6361,6728.0
2015-12-31 12:40:00,65.5,65.57,65.44,65.53,8640.0,62.6169,62.6839,62.5596,62.6456,8640.0
2015-12-31 12:50:00,65.52,65.53,65.31,65.33,8096.0,62.6361,62.6456,62.4353,62.4544,8096.0
2015-12-31 13:00:00,65.31,65.32,65.09,65.09,9665.0,62.4353,62.4449,62.225,62.225,9665.0
2015-12-31 13:10:00,65.12,65.27,65.08,65.16,18437.0,62.2537,62.3971,62.2154,62.2919,18437.0
2015-12-31 13:20:00,65.16,65.29,65.16,65.17,30962.0,62.2919,62.4162,62.2919,62.3015,30962.0
2015-12-31 13:30:00,65.17,65.24,65.15,65.17,5040.0,62.3015,62.3684,62.2823,62.3015,5040.0
2015-12-31 13:40:00,65.2,65.34,65.18,65.34,11510.0,62.3301,62.464,62.311,62.464,11510.0
2015-12-31 13:50:00,65.35,65.4,65.25,65.31,12625.0,62.4735,62.5213,62.3779,62.4353,12625.0
2015-12-31 14:00:00,65.31,65.35,65.22,65.27,13629.0,62.4353,62.4735,62.3493,62.3971,13629.0
2015-12-31 14:10:00,65.27,65.31,65.1,65.17,21747.0,62.3971,62.4353,62.2345,62.3015,21747.0
2015-12-31 14:20:00,65.17,65.19,65.08,65.15,62566.0,62.3015,62.3206,62.2154,62.2823,62566.0
2015-12-31 14:30:00,65.14,65.18,65.08,65.1,22234.0,62.2728,62.311,62.2154,62.2345,22234.0
2015-12-31 14:40:00,65.11,65.35,65.09,65.3,79550.0,62.2441,62.4735,62.225,62.4257,79550.0
2015-12-31 14:50:00,65.3,65.35,65.2,65.35,46020.0,62.4257,62.4735,62.3301,62.4735,46020.0
2015-12-31 15:00:00,65.3,65.38,65.04,65.04,56865.0,62.4257,62.5022,62.1772,62.1772,56865.0
2015-12-31 15:10:00,65.04,65.15,64.93,65.1,29748.0,62.1772,62.2823,62.072,62.2345,29748.0
2015-12-31 15:20:00,65.09,65.09,64.85,64.86,41882.0,62.225,62.225,61.9955,62.0051,41882.0
2015-12-31 15:30:00,64.86,65.02,64.82,64.98,33853.0,62.0051,62.1581,61.9669,62.1198,33853.0
2015-12-31 15:40:00,64.97,64.97,64.75,64.77,49278.0,62.1103,62.1103,61.8999,61.9191,49278.0
2015-12-31 15:50:00,64.76,64.76,64.5,64.5,132185.0,61.9095,61.9095,61.661,61.661,132185.0
2016-01-04 09:30:00,63.6,63.72,62.85,63.17,59384.0,60.8006,60.9153,60.0836,60.3895,59384.0
2016-01-04 09:40:00,63.23,63.23,62.33,62.55,56806.0,60.4469,60.4469,59.5865,59.7968,56806.0
2016-01-04 09:50:00,62.54,62.98,62.4,62.88,35299.0,59.7872,60.2079,59.6534,60.1123,35299.0
2016-01-04 10:00:00,62.82,62.88,62.35,62.45,80187.0,60.0549,60.1123,59.6056,59.7012,80187.0
2016-01-04 10:10:00,62.49,62.83,62.22,62.67,36938.0,59.7394,60.0645,59.4813,59.9115,36938.0
2016-01-04 10:20:00,62.74,62.87,62.63,62.71,24050.0,59.9784,60.1027,59.8733,59.9497,24050.0
2016-01-04 10:30:00,62.74,62.85,62.56,62.81,29307.0,59.9784,60.0836,59.8063,60.0453,29307.0
2016-01-04 10:40:00,62.8,63.06,62.65,62.99,58061.0,60.0358,60.2843,59.8924,60.2174,58061.0
2016-01-04 10:50:00,62.99,62.99,62.53,62.63,21551.0,60.2174,60.2174,59.7777,59.8733,21551.0
2016-01-04 11:00:00,62.63,62.63,62.38,62.49,21808.0,59.8733,59.8733,59.6343,59.7394,21808.0
2016-01-04 11:10:00,62.53,62.58,62.35,62.4,35018.0,59.7777,59.8255,59.6056,59.6534,35018.0
2016-01-04 11:20:00,62.4,62.58,62.27,62.49,27713.0,59.6534,59.8255,59.5291,59.7394,27713.0
2016-01-04 11:30:00,62.5,62.62,62.39,62.6,64644.0,59.749,59.8637,59.6438,59.8446,64644.0
2016-01-04 11:40:00,62.61,62.9,62.58,62.86,40861.0,59.8541,60.1314,59.8255,60.0931,40861.0
2016-01-04 11:50:00,62.83,62.99,62.75,62.88,19277.0,60.0645,60.2174,59.988,60.1123,19277.0
2016-01-04 12:00:00,62.88,62.88,62.5,62.5,36263.0,60.1123,60.1123,59.749,59.749,36263.0
2016-01-04 12:10:00,62.54,62.54,62.26,62.32,34191.0,59.7872,59.7872,59.5195,59.5769,34191.0
2016-01-04 12:20:00,62.28,62.36,62.03,62.29,36671.0,59.5387,59.6151,59.2997,59.5482,36671.0
2016-01-04 12:30:00,62.26,62.47,62.2,62.42,19306.0,59.5195,59.7203,59.4622,59.6725,19306.0
2016-01-04 12:40:00,62.43,62.56,62.31,62.33,26964.0,59.6821,59.8063,59.5673,59.5865,26964.0
2016-01-04 12:50:00,62.36,62.58,62.34,62.51,26822.0,59.6151,59.8255,59.596,59.7585,26822.0
2016-01-04 13:00:00,62.56,62.66,62.44,62.45,82843.0,59.8063,59.9019,59.6916,59.7012,82843.0
2016-01-04 13:10:00,62.5,62.61,62.44,62.46,23874.0,59.749,59.8541,59.6916,59.7107,23874.0
2016-01-04 13:20:00,62.47,62.53,62.37,62.44,20344.0,59.7203,59.7777,59.6247,59.6916,20344.0
2016-01-04 13:30:00,62.42,62.5,62.36,62.45,17847.0,59.6725,59.749,59.6151,59.7012,17847.0
2016-01-04 13:40:00,62.51,62.57,62.24,62.31,28906.0,59.7585,59.8159,59.5004,59.5673,28906.0
2016-01-04 13:50:00,62.31,62.35,62.22,62.3,29575.0,59.5673,59.6056,59.4813,59.5578,29575.0
2016-01-04 14:00:00,62.29,62.29,62.14,62.2,49641.0,59.5482,59.5482,59.4048,59.4622,49641.0
2016-01-04 14:10:00,62.23,62.3,62.13,62.29,41974.0,59.4909,59.5578,59.3953,59.5482,41974.0
2016-01-04 14:20:00,62.29,62.4,62.24,62.24,39570.0,59.5482,59.6534,59.5004,59.5004,39570.0
2016-01-04 14:30:00,62.25,62.27,62.08,62.16,44064.0,59.51,59.5291,59.3475,59.4239,44064.0
2016-01-04 14:40:00,62.2,62.27,62.08,62.14,32962.0,59.4622,59.5291,59.3475,59.4048,32962.0
2016-01-04 14:50:00,62.14,62.18,61.98,62.06,67988.0,59.4048,59.4431,59.2519,59.3284,67988.0
2016-01-04 15:00:00,62.03,62.14,61.97,62.05,71654.0,59.2997,59.4048,59.2423,59.3188,71654.0
2016-01-04 15:10:00,62.04,62.11,61.99,62.1,37369.0,59.3092,59.3762,59.2614,59.3666,37369.0
2016-01-04 15:20:00,62.09,62.15,62.0,62.14,114113.0,59.357,59.4144,59.271,59.4048,114113.0
2016-01-04 15:30:00,62.14,62.33,62.05,62.16,108961.0,59.4048,59.5865,59.3188,59.4239,108961.0
2016-01-04 15:40:00,62.17,62.42,62.05,62.41,170582.0,59.4335,59.6725,59.3188,59.6629,170582.0
2016-01-04 15:50:00,62.4,62.61,62.31,62.61,249155.0,59.6534,59.8541,59.5673,59.8541,249155.0
2016-01-05 09:30:00,63.05,63.29,62.78,63.07,35420.0,60.2748,60.5042,60.0167,60.2939,35420.0
2016-01-05 09:40:00,63.09,63.51,63.09,63.31,63054.0,60.313,60.7145,60.313,60.5233,63054.0
2016-01-05 09:50:00,63.3,63.42,63.09,63.12,23404.0,60.5138,60.6285,60.313,60.3417,23404.0
2016-01-05 10:00:00,63.14,63.39,62.84,63.18,79615.0,60.3608,60.5998,60.074,60.3991,79615.0
2016-01-05 10:10:00,63.18,63.38,63.11,63.26,55193.0,60.3991,60.5902,60.3321,60.4755,55193.0
2016-01-05 10:20:00,63.23,63.23,62.97,62.97,36988.0,60.4469,60.4469,60.1983,60.1983,36988.0
2016-01-05 10:30:00,62.94,63.18,62.91,63.1,54663.0,60.1696,60.3991,60.1409,60.3226,54663.0
2016-01-05 10:40:00,63.13,63.6,63.1,63.42,77882.0,60.3513,60.8006,60.3226,60.6285,77882.0
2016-01-05 10:50:00,63.42,63.48,63.18,63.25,46851.0,60.6285,60.6858,60.3991,60.466,46851.0
2016-01-05 11:00:00,63.23,63.53,63.16,63.41,49056.0,60.4469,60.7336,60.3799,60.6189,49056.0
2016-01-05 11:10:00,63.4,63.4,63.14,63.14,24830.0,60.6094,60.6094,60.3608,60.3608,24830.0
2016-01-05 11:20:00,63.15,63.27,63.08,63.14,31665.0,60.3704,60.4851,60.3035,60.3608,31665.0
2016-01-05 11:30:00,63.16,63.57,63.15,63.53,41403.0,60.3799,60.7719,60.3704,60.7336,41403.0
2016-01-05 11:40:00,63.51,63.51,63.29,63.43,45913.0,60.7145,60.7145,60.5042,60.638,45913.0
2016-01-05 11:50:00,63.43,63.46,63.23,63.29,41368.0,60.638,60.6667,60.4469,60.5042,41368.0
2016-01-05 12:00:00,63.3,63.34,63.13,63.18,47052.0,60.5138,60.552,60.3513,60.3991,47052.0
2016-01-05 12:10:00,63.2,63.29,63.15,63.28,23558.0,60.4182,60.5042,60.3704,60.4947,23558.0
2016-01-05 12:20:00,63.29,63.34,63.2,63.26,13429.0,60.5042,60.552,60.4182,60.4755,13429.0
2016-01-05 12:30:00,63.25,63.28,63.19,63.26,12691.0,60.466,60.4947,60.4086,60.4755,12691.0
2016-01-05 12:40:00,63.24,63.25,63.13,63.18,20495.0,60.4564,60.466,60.3513,60.3991,20495.0
2016-01-05 12:50:00,63.19,63.25,62.99,63.18,32520.0,60.4086,60.466,60.2174,60.3991,32520.0
2016-01-05 13:00:00,63.22,63.31,63.13,63.27,22064.0,60.4373,60.5233,60.3513,60.4851,22064.0
2016-01-05 13:10:00,63.29,63.31,63.0,63.0,23736.0,60.5042,60.5233,60.227,60.227,23736.0
2016-01-05 13:20:00,63.0,63.13,62.98,63.1,33840.0,60.227,60.3513,60.2079,60.3226,33840.0
2016-01-05 13:30:00,63.1,63.34,63.09,63.24,43706.0,60.3226,60.552,60.313,60.4564,43706.0
2016-01-05 13:40:00,63.28,63.52,63.28,63.48,15141.0,60.4947,60.7241,60.4947,60.6858,15141.0
2016-01-05 13:50:00,63.5,63.68,63.35,63.35,56669.0,60.705,60.877,60.5616,60.5616,56669.0
2016-01-05 14:00:00,63.33,63.36,63.17,63.27,32441.0,60.5425,60.5711,60.3895,60.4851,32441.0
2016-01-05 14:10:00,63.27,63.31,63.21,63.24,32081.0,60.4851,60.5233,60.4277,60.4564,32081.0
2016-01-05 14:20:00,63.28,63.31,63.24,63.28,31319.0,60.4947,60.5233,60.4564,60.4947,31319.0
2016-01-05 14:30:00,63.28,63.37,63.28,63.29,35431.0,60.4947,60.5807,60.4947,60.5042,35431.0
2016-01-05 14:40:00,63.3,63.52,63.28,63.5,40314.0,60.5138,60.7241,60.4947,60.705,40314.0
2016-01-05 14:50:00,63.5,63.58,63.33,63.4,29309.0,60.705,60.7814,60.5425,60.6094,29309.0
2016-01-05 15:00:00,63.37,63.42,63.25,63.27,40744.0,60.5807,60.6285,60.466,60.4851,40744.0
2016-01-05 15:10:00,63.27,63.4,63.26,63.32,41547.0,60.4851,60.6094,60.4755,60.5329,41547.0
2016-01-05 15:20:00,63.31,63.44,63.2,63.38,43561.0,60.5233,60.6476,60.4182,60.5902,43561.0
2016-01-05 15:30:00,63.37,63.41,63.23,63.3,47166.0,60.5807,60.6189,60.4469,60.5138,47166.0
2016-01-05 15:40:00,63.33,63.54,63.32,63.48,96135.0,60.5425,60.7432,60.5329,60.6858,96135.0
2016-01-05 15:50:00,63.51,63.59,63.44,63.55,229586.0,60.7145,60.791,60.6476,60.7528,229586.0
2016-01-06 09:30:00,62.81,63.28,62.33,63.16,44951.0,60.0453,60.4947,59.5865,60.3799,44951.0
2016-01-06 09:40:00,63.21,63.29,63.0,63.24,15209.0,60.4277,60.5042,60.227,60.4564,15209.0
2016-01-06 09:50:00,63.18,63.22,63.0,63.09,28319.0,60.3991,60.4373,60.227,60.313,28319.0
2016-01-06 10:00:00,63.06,63.3,63.0,63.28,58970.0,60.2843,60.5138,60.227,60.4947,58970.0
2016-01-06 10:10:00,63.28,63.44,63.23,63.38,27877.0,60.4947,60.6476,60.4469,60.5902,27877.0
2016-01-06 10:20:00,63.4,63.58,63.36,63.53,15957.0,60.6094,60.7814,60.5711,60.7336,15957.0
2016-01-06 10:30:00,63.49,63.64,63.34,63.58,42971.0,60.6954,60.8388,60.552,60.7814,42971.0
2016-01-06 10:40:00,63.59,63.71,63.53,63.56,57258.0,60.791,60.9057,60.7336,60.7623,57258.0
2016-01-06 10:50:00,63.54,63.68,63.5,63.67,62238.0,60.7432,60.877,60.705,60.8675,62238.0
2016-01-06 11:00:00,63.68,63.89,63.55,63.55,29104.0,60.877,61.0778,60.7528,60.7528,29104.0
2016-01-06 11:10:00,63.52,63.72,63.52,63.71,32533.0,60.7241,60.9153,60.7241,60.9057,32533.0
2016-01-06 11:20:00,63.77,63.9,63.72,63.85,33903.0,60.9631,61.0874,60.9153,61.0396,33903.0
2016-01-06 11:30:00,63.88,63.94,63.8,63.94,26442.0,61.0682,61.1256,60.9918,61.1256,26442.0
2016-01-06 11:40:00,63.94,63.99,63.83,63.99,27500.0,61.1256,61.1734,61.0204,61.1734,27500.0
2016-01-06 11:50:00,63.98,64.03,63.74,63.8,29151.0,61.1638,61.2116,60.9344,60.9918,29151.0
2016-01-06 12:00:00,63.77,63.77,63.5,63.53,25190.0,60.9631,60.9631,60.705,60.7336,25190.0
2016-01-06 12:10:00,63.51,63.59,63.4,63.52,25048.0,60.7145,60.791,60.6094,60.7241,25048.0
2016-01-06 12:20:00,63.51,63.65,63.4,63.57,21119.0,60.7145,60.8484,60.6094,60.7719,21119.0
2016-01-06 12:30:00,63.51,63.62,63.41,63.6,31966.0,60.7145,60.8197,60.6189,60.8006,31966.0
2016-01-06 12:40:00,63.61,63.68,63.57,63.62,35224.0,60.8101,60.877,60.7719,60.8197,35224.0
2016-01-06 12:50:00,63.54,63.62,63.5,63.53,9576.0,60.7432,60.8197,60.705,60.7336,9576.0
2016-01-06 13:00:00,63.55,63.72,63.53,63.67,31671.0,60.7528,60.9153,60.7336,60.8675,31671.0
2016-01-06 13:10:00,63.66,63.72,63.53,63.54,38210.0,60.8579,60.9153,60.7336,60.7432,38210.0
2016-01-06 13:20:00,63.53,63.92,63.52,63.75,49565.0,60.7336,61.1065,60.7241,60.944,49565.0
2016-01-06 13:30:00,63.77,63.84,63.65,63.81,25143.0,60.9631,61.03,60.8484,61.0013,25143.0
2016-01-06 13:40:00,63.81,63.84,63.55,63.64,59723.0,61.0013,61.03,60.7528,60.8388,59723.0
2016-01-06 13:50:00,63.63,63.74,63.56,63.56,81621.0,60.8292,60.9344,60.7623,60.7623,81621.0
2016-01-06 14:00:00,63.52,63.74,63.52,63.74,64664.0,60.7241,60.9344,60.7241,60.9344,64664.0
2016-01-06 14:10:00,63.73,63.92,63.68,63.87,79985.0,60.9248,61.1065,60.877,61.0587,79985.0
2016-01-06 14:20:00,63.85,63.94,63.74,63.89,45758.0,61.0396,61.1256,60.9344,61.0778,45758.0
2016-01-06 14:30:00,63.88,64.08,63.86,63.97,62762.0,61.0682,61.2594,61.0491,61.1543,62762.0
2016-01-06 14:40:00,63.96,63.97,63.8,63.85,82520.0,61.1447,61.1543,60.9918,61.0396,82520.0
2016-01-06 14:50:00,63.85,63.98,63.76,63.87,61653.0,61.0396,61.1638,60.9535,61.0587,61653.0
2016-01-06 15:00:00,63.87,63.89,63.49,63.5,68227.0,61.0587,61.0778,60.6954,60.705,68227.0
2016-01-06 15:10:00,63.51,63.61,63.24,63.53,110885.0,60.7145,60.8101,60.4564,60.7336,110885.0
2016-01-06 15:20:00,63.51,63.59,63.42,63.56,48125.0,60.7145,60.791,60.6285,60.7623,48125.0
2016-01-06 15:30:00,63.55,63.64,63.46,63.57,75299.0,60.7528,60.8388,60.6667,60.7719,75299.0
2016-01-06 15:40:00,63.58,63.69,63.5,63.55,191223.0,60.7814,60.8866,60.705,60.7528,191223.0
2016-01-06 15:50:00,63.56,63.8,63.47,63.76,321613.0,60.7623,60.9918,60.6763,60.9535,321613.0
2016-01-07 09:30:00,62.48,62.59,62.17,62.54,62514.0,59.7299,59.835,59.4335,59.7872,62514.0
2016-01-07 09:40:00,62.55,62.83,62.37,62.75,36419.0,59.7968,60.0645,59.6247,59.988,36419.0
2016-01-07 09:50:00,62.78,63.06,62.74,62.85,45640.0,60.0167,60.2843,59.9784,60.0836,45640.0
2016-01-07 10:00:00,62.85,62.85,62.56,62.79,55905.0,60.0836,60.0836,59.8063,60.0262,55905.0
2016-01-07 10:10:00,62.79,63.11,62.7,63.01,48484.0,60.0262,60.3321,59.9402,60.2365,48484.0
2016-01-07 10:20:00,63.03,63.19,62.86,63.06,53292.0,60.2557,60.4086,60.0931,60.2843,53292.0
2016-01-07 10:30:00,63.03,63.19,62.91,63.14,46931.0,60.2557,60.4086,60.1409,60.3608,46931.0
2016-01-07 10:40:00,63.14,63.23,63.03,63.15,32331.0,60.3608,60.4469,60.2557,60.3704,32331.0
2016-01-07 10:50:00,63.13,63.26,63.12,63.21,34723.0,60.3513,60.4755,60.3417,60.4277,34723.0
2016-01-07 11:00:00,63.21,63.34,63.1,63.1,71470.0,60.4277,60.552,60.3226,60.3226,71470.0
2016-01-07 11:10:00,63.11,63.18,63.06,63.07,39285.0,60.3321,60.3991,60.2843,60.2939,39285.0
2016-01-07 11:20:00,63.07,63.17,62.92,62.98,54384.0,60.2939,60.3895,60.1505,60.2079,54384.0
2016-01-07 11:30:00,62.95,63.15,62.9,62.92,33024.0,60.1792,60.3704,60.1314,60.1505,33024.0
2016-01-07 11:40:00,62.94,63.09,62.9,63.02,43949.0,60.1696,60.313,60.1314,60.2461,43949.0
2016-01-07 11:50:00,63.01,63.11,62.94,63.05,35970.0,60.2365,60.3321,60.1696,60.2748,35970.0
2016-01-07 12:00:00,63.03,63.03,62.81,62.86,35253.0,60.2557,60.2557,60.0453,60.0931,35253.0
2016-01-07 12:10:00,62.84,62.92,62.75,62.85,28385.0,60.074,60.1505,59.988,60.0836,28385.0
2016-01-07 12:20:00,62.88,62.89,62.61,62.61,27188.0,60.1123,60.1218,59.8541,59.8541,27188.0
2016-01-07 12:30:00,62.63,62.67,62.44,62.45,17361.0,59.8733,59.9115,59.6916,59.7012,17361.0
2016-01-07 12:40:00,62.47,62.47,62.27,62.31,22979.0,59.7203,59.7203,59.5291,59.5673,22979.0
2016-01-07 12:50:00,62.28,62.28,61.99,61.99,26536.0,59.5387,59.5387,59.2614,59.2614,26536.0
2016-01-07 13:00:00,62.02,62.06,61.73,61.81,36560.0,59.2901,59.3284,59.0129,59.0894,36560.0
2016-01-07 13:10:00,61.83,61.83,61.59,61.66,26346.0,59.1085,59.1085,58.879,58.946,26346.0
2016-01-07 13:20:00,61.67,61.7,61.45,61.65,28577.0,58.9555,58.9842,58.7452,58.9364,28577.0
2016-01-07 13:30:00,61.63,61.68,61.41,61.44,27320.0,58.9173,58.9651,58.707,58.7356,27320.0
2016-01-07 13:40:00,61.42,61.66,61.34,61.66,27435.0,58.7165,58.946,58.64,58.946,27435.0
2016-01-07 13:50:00,61.62,61.78,61.61,61.67,27650.0,58.9077,59.0607,58.8982,58.9555,27650.0
2016-01-07 14:00:00,61.67,61.7,61.52,61.57,31551.0,58.9555,58.9842,58.8121,58.8599,31551.0
2016-01-07 14:10:00,61.55,61.75,61.54,61.69,28073.0,58.8408,59.032,58.8312,58.9746,28073.0
2016-01-07 14:20:00,61.65,61.65,61.43,61.43,32295.0,58.9364,58.9364,58.7261,58.7261,32295.0
2016-01-07 14:30:00,61.45,61.49,61.29,61.38,41425.0,58.7452,58.7834,58.5922,58.6783,41425.0
2016-01-07 14:40:00,61.38,61.61,61.34,61.56,33319.0,58.6783,58.8982,58.64,58.8504,33319.0
2016-01-07 14:50:00,61.56,61.6,61.26,61.28,39614.0,58.8504,58.8886,58.5636,58.5827,39614.0
2016-01-07 15:00:00,61.26,61.35,61.15,61.35,57313.0,58.5636,58.6496,58.4584,58.6496,57313.0
2016-01-07 15:10:00,61.35,61.46,61.3,61.36,36433.0,58.6496,58.7548,58.6018,58.6592,36433.0
2016-01-07 15:20:00,61.36,61.36,61.06,61.1,41942.0,58.6592,58.6592,58.3724,58.4106,41942.0
2016-01-07 15:30:00,61.1,61.6,61.08,61.54,79349.0,58.4106,58.8886,58.3915,58.8312,79349.0
2016-01-07 15:40:00,61.54,61.61,61.38,61.48,116470.0,58.8312,58.8982,58.6783,58.7739,116470.0
2016-01-07 15:50:00,61.48,61.6,61.31,61.34,253375.0,58.7739,58.8886,58.6114,58.64,253375.0
2016-01-08 09:30:00,61.87,62.59,61.14,62.03,68220.0,59.1467,59.835,58.4488,59.2997,68220.0
2016-01-08 09:40:00,62.1,62.2,61.81,61.86,51705.0,59.3666,59.4622,59.0894,59.1372,51705.0
2016-01-08 09:50:00,61.86,62.55,61.86,62.52,63684.0,59.1372,59.7968,59.1372,59.7681,63684.0
2016-01-08 10:00:00,62.47,62.52,61.99,62.08,30497.0,59.7203,59.7681,59.2614,59.3475,30497.0
2016-01-08 10:10:00,62.0,62.24,61.91,61.92,24764.0,59.271,59.5004,59.185,59.1945,24764.0
2016-01-08 10:20:00,61.95,62.21,61.85,62.01,41834.0,59.2232,59.4717,59.1276,59.2806,41834.0
2016-01-08 10:30:00,62.05,62.23,61.65,61.66,48597.0,59.3188,59.4909,58.9364,58.946,48597.0
2016-01-08 10:40:00,61.66,61.74,61.45,61.67,30296.0,58.946,59.0224,58.7452,58.9555,30296.0
2016-01-08 10:50:00,61.7,61.72,61.4,61.49,23037.0,58.9842,59.0033,58.6974,58.7834,23037.0
2016-01-08 11:00:00,61.5,61.7,61.41,61.62,29460.0,58.793,58.9842,58.707,58.9077,29460.0
2016-01-08 11:10:00,61.64,61.69,61.39,61.45,85435.0,58.9268,58.9746,58.6878,58.7452,85435.0
2016-01-08 11:20:00,61.45,61.45,61.02,61.12,31323.0,58.7452,58.7452,58.3341,58.4297,31323.0
2016-01-08 11:30:00,61.08,61.56,61.0,61.48,21813.0,58.3915,58.8504,58.315,58.7739,21813.0
2016-01-08 11:40:00,61.55,61.56,61.28,61.44,18010.0,58.8408,58.8504,58.5827,58.7356,18010.0
2016-01-08 11:50:00,61.46,61.56,61.37,61.43,12247.0,58.7548,58.8504,58.6687,58.7261,12247.0
2016-01-08 12:00:00,61.43,61.69,61.43,61.67,22631.0,58.7261,58.9746,58.7261,58.9555,22631.0
2016-01-08 12:10:00,61.67,61.73,61.44,61.53,40161.0,58.9555,59.0129,58.7356,58.8217,40161.0
2016-01-08 12:20:00,61.55,61.65,61.47,61.51,15369.0,58.8408,58.9364,58.7643,58.8026,15369.0
2016-01-08 12:30:00,61.57,61.72,61.48,61.54,20397.0,58.8599,59.0033,58.7739,58.8312,20397.0
2016-01-08 12:40:00,61.56,61.62,61.47,61.61,5532.0,58.8504,58.9077,58.7643,58.8982,5532.0
2016-01-08 12:50:00,61.58,61.6,61.46,61.5,19256.0,58.8695,58.8886,58.7548,58.793,19256.0
2016-01-08 13:00:00,61.47,61.51,61.26,61.34,19085.0,58.7643,58.8026,58.5636,58.64,19085.0
2016-01-08 13:10:00,61.36,61.5,61.3,61.46,7651.0,58.6592,58.793,58.6018,58.7548,7651.0
2016-01-08 13:20:00,61.46,61.49,61.28,61.36,9091.0,58.7548,58.7834,58.5827,58.6592,9091.0
2016-01-08 13:30:00,61.36,61.61,61.34,61.56,25212.0,58.6592,58.8982,58.64,58.8504,25212.0
2016-01-08 13:40:00,61.5,61.65,61.43,61.43,13304.0,58.793,58.9364,58.7261,58.7261,13304.0
2016-01-08 13:50:00,61.47,61.53,61.34,61.39,11764.0,58.7643,58.8217,58.64,58.6878,11764.0
2016-01-08 14:00:00,61.37,61.52,61.36,61.48,14530.0,58.6687,58.8121,58.6592,58.7739,14530.0
2016-01-08 14:10:00,61.48,61.48,61.06,61.1,23652.0,58.7739,58.7739,58.3724,58.4106,23652.0
2016-01-08 14:20:00,61.1,61.11,60.87,60.87,27043.0,58.4106,58.4202,58.1907,58.1907,27043.0
2016-01-08 14:30:00,60.9,61.1,60.85,60.95,28236.0,58.2194,58.4106,58.1716,58.2672,28236.0
2016-01-08 14:40:00,60.96,61.06,60.88,60.88,34300.0,58.2768,58.3724,58.2003,58.2003,34300.0
2016-01-08 14:50:00,60.91,60.93,60.67,60.73,34956.0,58.229,58.2481,57.9995,58.0569,34956.0
2016-01-08 15:00:00,60.72,60.88,60.7,60.85,33378.0,58.0473,58.2003,58.0282,58.1716,33378.0
2016-01-08 15:10:00,60.86,60.9,60.73,60.73,43338.0,58.1812,58.2194,58.0569,58.0569,43338.0
2016-01-08 15:20:00,60.74,60.74,60.61,60.64,40957.0,58.0665,58.0665,57.9422,57.9709,40957.0
2016-01-08 15:30:00,60.62,60.63,60.44,60.47,58133.0,57.9517,57.9613,57.7797,57.8083,58133.0
2016-01-08 15:40:00,60.47,60.52,60.21,60.28,95147.0,57.8083,57.8561,57.5598,57.6267,95147.0
2016-01-08 15:50:00,60.29,60.35,60.02,60.14,178545.0,57.6363,57.6936,57.3781,57.4929,178545.0
2016-01-11 09:30:00,60.27,60.98,60.0,60.13,45734.0,57.6171,58.2959,57.359,57.4833,45734.0
2016-01-11 09:40:00,60.16,60.16,59.53,59.64,40127.0,57.512,57.512,56.9097,57.0149,40127.0
2016-01-11 09:50:00,59.59,59.59,59.16,59.3,49104.0,56.9671,56.9671,56.556,56.6898,49104.0
2016-01-11 10:00:00,59.33,59.63,59.12,59.23,42225.0,56.7185,57.0053,56.5178,56.6229,42225.0
2016-01-11 10:10:00,59.24,59.49,59.18,59.47,48049.0,56.6325,56.8715,56.5751,56.8524,48049.0
2016-01-11 10:20:00,59.55,59.69,59.37,59.68,38146.0,56.9288,57.0627,56.7568,57.0531,38146.0
2016-01-11 10:30:00,59.68,59.76,59.54,59.55,56336.0,57.0531,57.1296,56.9193,56.9288,56336.0
2016-01-11 10:40:00,59.54,59.62,59.32,59.38,30955.0,56.9193,56.9958,56.709,56.7663,30955.0
2016-01-11 10:50:00,59.39,59.45,59.16,59.38,28300.0,56.7759,56.8332,56.556,56.7663,28300.0
2016-01-11 11:00:00,59.39,59.39,59.17,59.26,26198.0,56.7759,56.7759,56.5656,56.6516,26198.0
2016-01-11 11:10:00,59.31,59.49,59.26,59.44,36402.0,56.6994,56.8715,56.6516,56.8237,36402.0
2016-01-11 11:20:00,59.39,59.44,59.23,59.29,36989.0,56.7759,56.8237,56.6229,56.6803,36989.0
2016-01-11 11:30:00,59.29,59.33,59.14,59.26,45791.0,56.6803,56.7185,56.5369,56.6516,45791.0
2016-01-11 11:40:00,59.29,59.52,59.24,59.52,41798.0,56.6803,56.9002,56.6325,56.9002,41798.0
2016-01-11 11:50:00,59.54,59.56,59.29,59.4,39165.0,56.9193,56.9384,56.6803,56.7854,39165.0
2016-01-11 12:00:00,59.41,59.44,59.21,59.22,21659.0,56.795,56.8237,56.6038,56.6134,21659.0
2016-01-11 12:10:00,59.22,59.25,58.9,59.01,30871.0,56.6134,56.642,56.3074,56.4126,30871.0
2016-01-11 12:20:00,59.07,59.16,59.0,59.01,21222.0,56.47,56.556,56.403,56.4126,21222.0
2016-01-11 12:30:00,59.08,59.15,58.83,58.85,26199.0,56.4795,56.5464,56.2405,56.2596,26199.0
2016-01-11 12:40:00,58.87,58.96,58.75,58.88,24245.0,56.2788,56.3648,56.164,56.2883,24245.0
2016-01-11 12:50:00,58.84,58.92,58.68,58.77,26743.0,56.2501,56.3266,56.0971,56.1832,26743.0
2016-01-11 13:00:00,58.76,58.84,58.39,58.43,56759.0,56.1736,56.2501,55.8199,55.8581,56759.0
2016-01-11 13:10:00,58.48,58.53,58.16,58.23,83161.0,55.9059,55.9537,55.6,55.6669,83161.0
2016-01-11 13:20:00,58.23,58.33,57.88,57.91,71846.0,55.6669,55.7625,55.3323,55.361,71846.0
2016-01-11 13:30:00,57.94,58.06,57.88,57.92,84998.0,55.3897,55.5044,55.3323,55.3706,84998.0
2016-01-11 13:40:00,57.97,58.02,57.73,57.77,43901.0,55.4184,55.4662,55.1889,55.2272,43901.0
2016-01-11 13:50:00,57.75,57.99,57.73,57.96,51392.0,55.2081,55.4375,55.1889,55.4088,51392.0
2016-01-11 14:00:00,57.98,58.05,57.89,57.98,39825.0,55.4279,55.4949,55.3419,55.4279,39825.0
2016-01-11 14:10:00,57.97,58.16,57.89,57.95,73493.0,55.4184,55.6,55.3419,55.3993,73493.0
2016-01-11 14:20:00,57.95,58.05,57.75,57.98,76522.0,55.3993,55.4949,55.2081,55.4279,76522.0
2016-01-11 14:30:00,58.0,58.06,57.82,58.05,64722.0,55.4471,55.5044,55.275,55.4949,64722.0
2016-01-11 14:40:00,58.01,58.1,57.92,58.0,41351.0,55.4566,55.5427,55.3706,55.4471,41351.0
2016-01-11 14:50:00,58.0,58.06,57.9,57.96,37435.0,55.4471,55.5044,55.3515,55.4088,37435.0
2016-01-11 15:00:00,57.97,58.11,57.9,58.04,60243.0,55.4184,55.5522,55.3515,55.4853,60243.0
2016-01-11 15:10:00,58.04,58.13,57.95,58.11,71404.0,55.4853,55.5713,55.3993,55.5522,71404.0
2016-01-11 15:20:00,58.11,58.62,58.1,58.58,80498.0,55.5522,56.0398,55.5427,56.0015,80498.0
2016-01-11 15:30:00,58.62,58.8,58.57,58.79,70922.0,56.0398,56.2118,55.992,56.2023,70922.0
2016-01-11 15:40:00,58.78,58.96,58.56,58.6,117496.0,56.1927,56.3648,55.9824,56.0206,117496.0
2016-01-11 15:50:00,58.6,58.75,58.27,58.5,273043.0,56.0206,56.164,55.7052,55.925,273043.0
2016-01-12 09:30:00,59.12,59.16,57.97,58.4,56276.0,56.5178,56.556,55.4184,55.8295,56276.0
2016-01-12 09:40:00,58.32,58.62,58.29,58.4,50661.0,55.753,56.0398,55.7243,55.8295,50661.0
2016-01-12 09:50:00,58.37,58.73,58.35,58.48,45198.0,55.8008,56.1449,55.7817,55.9059,45198.0
2016-01-12 10:00:00,58.44,58.62,58.1,58.13,80572.0,55.8677,56.0398,55.5427,55.5713,80572.0
2016-01-12 10:10:00,58.17,58.17,57.53,57.53,73030.0,55.6096,55.6096,54.9977,54.9977,73030.0
2016-01-12 10:20:00,57.47,57.55,57.12,57.51,50261.0,54.9404,55.0169,54.6058,54.9786,50261.0
2016-01-12 10:30:00,57.5,57.99,57.49,57.77,36047.0,54.9691,55.4375,54.9595,55.2272,36047.0
2016-01-12 10:40:00,57.78,57.87,57.5,57.54,33193.0,55.2367,55.3228,54.9691,55.0073,33193.0
2016-01-12 10:50:00,57.55,57.72,57.53,57.61,25153.0,55.0169,55.1794,54.9977,55.0742,25153.0
2016-01-12 11:00:00,57.57,57.58,57.36,57.43,37291.0,55.036,55.0455,54.8352,54.9021,37291.0
2016-01-12 11:10:00,57.4,57.45,57.07,57.31,39679.0,54.8735,54.9213,54.558,54.7874,39679.0
2016-01-12 11:20:00,57.36,57.4,57.21,57.33,22127.0,54.8352,54.8735,54.6918,54.8065,22127.0
2016-01-12 11:30:00,57.29,57.31,57.01,57.12,59764.0,54.7683,54.7874,54.5006,54.6058,59764.0
2016-01-12 11:40:00,57.13,57.32,57.07,57.3,28298.0,54.6154,54.797,54.558,54.7779,28298.0
2016-01-12 11:50:00,57.3,57.48,57.25,57.42,17258.0,54.7779,54.9499,54.7301,54.8926,17258.0
2016-01-12 12:00:00,57.39,57.63,57.38,57.54,15904.0,54.8639,55.0933,54.8543,55.0073,15904.0
2016-01-12 12:10:00,57.54,57.72,57.43,57.55,49329.0,55.0073,55.1794,54.9021,55.0169,49329.0
2016-01-12 12:20:00,57.55,57.56,57.26,57.33,35297.0,55.0169,55.0264,54.7396,54.8065,35297.0
2016-01-12 12:30:00,57.29,57.58,57.29,57.45,41299.0,54.7683,55.0455,54.7683,54.9213,41299.0
2016-01-12 12:40:00,57.43,57.75,57.37,57.75,27454.0,54.9021,55.2081,54.8448,55.2081,27454.0
2016-01-12 12:50:00,57.74,57.74,57.51,57.66,64766.0,55.1985,55.1985,54.9786,55.122,64766.0
2016-01-12 13:00:00,57.67,57.77,57.58,57.68,41846.0,55.1316,55.2272,55.0455,55.1411,41846.0
2016-01-12 13:10:00,57.68,57.79,57.5,57.74,58661.0,55.1411,55.2463,54.9691,55.1985,58661.0
2016-01-12 13:20:00,57.74,57.74,57.33,57.33,46215.0,55.1985,55.1985,54.8065,54.8065,46215.0
2016-01-12 13:30:00,57.33,57.54,57.17,57.5,38170.0,54.8065,55.0073,54.6536,54.9691,38170.0
2016-01-12 13:40:00,57.51,57.98,57.48,57.98,48719.0,54.9786,55.4279,54.9499,55.4279,48719.0
2016-01-12 13:50:00,57.94,58.06,57.56,57.56,46243.0,55.3897,55.5044,55.0264,55.0264,46243.0
2016-01-12 14:00:00,57.55,57.61,57.39,57.54,43930.0,55.0169,55.0742,54.8639,55.0073,43930.0
2016-01-12 14:10:00,57.54,57.75,57.5,57.65,83730.0,55.0073,55.2081,54.9691,55.1125,83730.0
2016-01-12 14:20:00,57.64,57.72,57.54,57.57,58961.0,55.1029,55.1794,55.0073,55.036,58961.0
2016-01-12 14:30:00,57.56,57.88,57.52,57.83,30261.0,55.0264,55.3323,54.9882,55.2845,30261.0
2016-01-12 14:40:00,57.84,58.02,57.82,57.97,58449.0,55.2941,55.4662,55.275,55.4184,58449.0
2016-01-12 14:50:00,57.93,58.45,57.9,58.01,78631.0,55.3801,55.8772,55.3515,55.4566,78631.0
2016-01-12 15:00:00,58.01,58.01,57.56,57.58,43469.0,55.4566,55.4566,55.0264,55.0455,43469.0
2016-01-12 15:10:00,57.59,57.91,57.54,57.9,154939.0,55.0551,55.361,55.0073,55.3515,154939.0
2016-01-12 15:20:00,57.94,58.32,57.89,58.24,78469.0,55.3897,55.753,55.3419,55.6765,78469.0
2016-01-12 15:30:00,58.24,58.54,58.14,58.32,129114.0,55.6765,55.9633,55.5809,55.753,129114.0
2016-01-12 15:40:00,58.32,58.57,58.25,58.54,150661.0,55.753,55.992,55.6861,55.9633,150661.0
2016-01-12 15:50:00,58.53,58.59,58.4,58.53,270069.0,55.9537,56.0111,55.8295,55.9537,270069.0
2016-01-13 09:30:00,58.68,58.89,57.87,57.95,43354.0,56.0971,56.2979,55.3228,55.3993,43354.0
2016-01-13 09:40:00,57.95,57.99,57.52,57.64,67084.0,55.3993,55.4375,54.9882,55.1029,67084.0
2016-01-13 09:50:00,57.64,57.71,57.25,57.51,79281.0,55.1029,55.1698,54.7301,54.9786,79281.0
2016-01-13 10:00:00,57.52,57.95,57.37,57.94,71301.0,54.9882,55.3993,54.8448,55.3897,71301.0
2016-01-13 10:10:00,57.93,57.93,57.61,57.83,87534.0,55.3801,55.3801,55.0742,55.2845,87534.0
2016-01-13 10:20:00,57.84,58.07,57.74,57.89,68080.0,55.2941,55.514,55.1985,55.3419,68080.0
2016-01-13 10:30:00,57.83,57.92,57.65,57.67,71287.0,55.2845,55.3706,55.1125,55.1316,71287.0
2016-01-13 10:40:00,57.62,57.81,57.47,57.51,44523.0,55.0838,55.2654,54.9404,54.9786,44523.0
2016-01-13 10:50:00,57.53,57.56,57.45,57.54,68555.0,54.9977,55.0264,54.9213,55.0073,68555.0
2016-01-13 11:00:00,57.51,57.56,57.26,57.28,48161.0,54.9786,55.0264,54.7396,54.7587,48161.0
2016-01-13 11:10:00,57.26,57.65,57.25,57.62,48657.0,54.7396,55.1125,54.7301,55.0838,48657.0
2016-01-13 11:20:00,57.62,57.88,57.62,57.76,66776.0,55.0838,55.3323,55.0838,55.2176,66776.0
2016-01-13 11:30:00,57.71,57.92,57.59,57.64,57342.0,55.1698,55.3706,55.0551,55.1029,57342.0
2016-01-13 11:40:00,57.62,57.73,57.36,57.46,86287.0,55.0838,55.1889,54.8352,54.9308,86287.0
2016-01-13 11:50:00,57.46,57.49,57.36,57.42,67536.0,54.9308,54.9595,54.8352,54.8926,67536.0
2016-01-13 12:00:00,57.41,57.43,57.18,57.21,58518.0,54.883,54.9021,54.6632,54.6918,58518.0
2016-01-13 12:10:00,57.19,57.42,57.15,57.29,38149.0,54.6727,54.8926,54.6345,54.7683,38149.0
2016-01-13 12:20:00,57.28,57.33,57.11,57.23,24580.0,54.7587,54.8065,54.5962,54.7109,24580.0
2016-01-13 12:30:00,57.2,57.26,57.11,57.2,52242.0,54.6823,54.7396,54.5962,54.6823,52242.0
2016-01-13 12:40:00,57.19,57.33,57.18,57.25,46672.0,54.6727,54.8065,54.6632,54.7301,46672.0
2016-01-13 12:50:00,57.25,57.27,57.1,57.19,39846.0,54.7301,54.7492,54.5867,54.6727,39846.0
2016-01-13 13:00:00,57.2,57.3,57.07,57.3,28712.0,54.6823,54.7779,54.558,54.7779,28712.0
2016-01-13 13:10:00,57.27,57.35,57.21,57.24,28564.0,54.7492,54.8257,54.6918,54.7205,28564.0
2016-01-13 13:20:00,57.22,57.28,57.15,57.17,99386.0,54.7014,54.7587,54.6345,54.6536,99386.0
2016-01-13 13:30:00,57.17,57.31,57.09,57.09,38800.0,54.6536,54.7874,54.5771,54.5771,38800.0
2016-01-13 13:40:00,57.08,57.18,56.94,57.04,271501.0,54.5676,54.6632,54.4337,54.5293,271501.0
2016-01-13 13:50:00,57.02,57.12,56.91,56.95,44043.0,54.5102,54.6058,54.405,54.4433,44043.0
2016-01-13 14:00:00,56.92,57.05,56.73,57.04,95077.0,54.4146,54.5389,54.233,54.5293,95077.0
2016-01-13 14:10:00,57.01,57.04,56.7,56.73,64331.0,54.5006,54.5293,54.2043,54.233,64331.0
2016-01-13 14:20:00,56.72,56.88,56.52,56.84,81985.0,54.2234,54.3764,54.0322,54.3381,81985.0
2016-01-13 14:30:00,56.85,56.85,56.28,56.49,56759.0,54.3477,54.3477,53.8028,54.0035,56759.0
2016-01-13 14:40:00,56.51,56.51,56.3,56.37,59439.0,54.0226,54.0226,53.8219,53.8888,59439.0
2016-01-13 14:50:00,56.37,56.57,56.31,56.5,56341.0,53.8888,54.08,53.8314,54.0131,56341.0
2016-01-13 15:00:00,56.53,56.57,56.4,56.5,80726.0,54.0418,54.08,53.9175,54.0131,80726.0
2016-01-13 15:10:00,56.5,56.67,56.45,56.64,73374.0,54.0131,54.1756,53.9653,54.1469,73374.0
2016-01-13 15:20:00,56.62,56.87,56.51,56.78,79564.0,54.1278,54.3668,54.0226,54.2808,79564.0
2016-01-13 15:30:00,56.76,56.88,56.56,56.7,139383.0,54.2616,54.3764,54.0704,54.2043,139383.0
2016-01-13 15:40:00,56.72,56.72,56.21,56.22,259170.0,54.2234,54.2234,53.7358,53.7454,259170.0
2016-01-13 15:50:00,56.21,56.44,56.09,56.41,320057.0,53.7358,53.9557,53.6211,53.927,320057.0
2016-01-14 09:30:00,56.52,56.85,56.16,56.35,27748.0,54.0322,54.3477,53.688,53.8697,27748.0
2016-01-14 09:40:00,56.43,56.68,56.37,56.44,24576.0,53.9462,54.1852,53.8888,53.9557,24576.0
2016-01-14 09:50:00,56.47,56.51,55.94,56.19,56217.0,53.9844,54.0226,53.4777,53.7167,56217.0
2016-01-14 10:00:00,56.22,56.37,56.11,56.14,33464.0,53.7454,53.8888,53.6402,53.6689,33464.0
2016-01-14 10:10:00,56.14,56.74,56.13,56.74,53536.0,53.6689,54.2425,53.6594,54.2425,53536.0
2016-01-14 10:20:00,56.71,57.08,56.7,56.98,47383.0,54.2138,54.5676,54.2043,54.472,47383.0
2016-01-14 10:30:00,56.99,57.52,56.92,57.48,78120.0,54.4815,54.9882,54.4146,54.9499,78120.0
2016-01-14 10:40:00,57.45,57.75,57.37,57.74,55203.0,54.9213,55.2081,54.8448,55.1985,55203.0
2016-01-14 10:50:00,57.69,57.78,57.21,57.22,72463.0,55.1507,55.2367,54.6918,54.7014,72463.0
2016-01-14 11:00:00,57.24,57.48,57.2,57.28,35095.0,54.7205,54.9499,54.6823,54.7587,35095.0
2016-01-14 11:10:00,57.32,57.45,57.03,57.03,41748.0,54.797,54.9213,54.5198,54.5198,41748.0
2016-01-14 11:20:00,57.04,57.06,56.6,56.82,31477.0,54.5293,54.5484,54.1087,54.319,31477.0
2016-01-14 11:30:00,56.79,56.91,56.69,56.8,18353.0,54.2903,54.405,54.1947,54.2999,18353.0
2016-01-14 11:40:00,56.78,57.06,56.77,56.97,29575.0,54.2808,54.5484,54.2712,54.4624,29575.0
2016-01-14 11:50:00,56.97,57.12,56.9,57.08,12264.0,54.4624,54.6058,54.3955,54.5676,12264.0
2016-01-14 12:00:00,57.07,57.23,56.96,56.97,12493.0,54.558,54.7109,54.4528,54.4624,12493.0
2016-01-14 12:10:00,56.94,57.06,56.9,57.02,11679.0,54.4337,54.5484,54.3955,54.5102,11679.0
2016-01-14 12:20:00,57.03,57.06,56.9,56.99,22451.0,54.5198,54.5484,54.3955,54.4815,22451.0
2016-01-14 12:30:00,57.01,57.25,57.01,57.22,26112.0,54.5006,54.7301,54.5006,54.7014,26112.0
2016-01-14 12:40:00,57.22,57.29,57.06,57.12,23186.0,54.7014,54.7683,54.5484,54.6058,23186.0
2016-01-14 12:50:00,57.11,57.22,57.02,57.02,18853.0,54.5962,54.7014,54.5102,54.5102,18853.0
2016-01-14 13:00:00,57.0,57.34,56.98,57.34,11524.0,54.4911,54.8161,54.472,54.8161,11524.0
2016-01-14 13:10:00,57.34,57.38,57.17,57.29,11084.0,54.8161,54.8543,54.6536,54.7683,11084.0
2016-01-14 13:20:00,57.3,57.64,57.3,57.55,25251.0,54.7779,55.1029,54.7779,55.0169,25251.0
2016-01-14 13:30:00,57.57,57.61,57.31,57.32,22823.0,55.036,55.0742,54.7874,54.797,22823.0
2016-01-14 13:40:00,57.34,57.34,57.02,57.19,31453.0,54.8161,54.8161,54.5102,54.6727,31453.0
2016-01-14 13:50:00,57.18,57.29,57.07,57.24,30900.0,54.6632,54.7683,54.558,54.7205,30900.0
2016-01-14 14:00:00,57.24,57.26,57.06,57.13,18288.0,54.7205,54.7396,54.5484,54.6154,18288.0
2016-01-14 14:10:00,57.13,57.27,57.08,57.15,19535.0,54.6154,54.7492,54.5676,54.6345,19535.0
2016-01-14 14:20:00,57.15,57.25,57.12,57.23,14250.0,54.6345,54.7301,54.6058,54.7109,14250.0
2016-01-14 14:30:00,57.25,57.54,57.24,57.47,36094.0,54.7301,55.0073,54.7205,54.9404,36094.0
2016-01-14 14:40:00,57.49,57.63,57.46,57.54,34597.0,54.9595,55.0933,54.9308,55.0073,34597.0
2016-01-14 14:50:00,57.57,57.79,57.56,57.77,29028.0,55.036,55.2463,55.0264,55.2272,29028.0
2016-01-14 15:00:00,57.79,57.87,57.74,57.8,70737.0,55.2463,55.3228,55.1985,55.2559,70737.0
2016-01-14 15:10:00,57.81,57.96,57.81,57.91,85419.0,55.2654,55.4088,55.2654,55.361,85419.0
2016-01-14 15:20:00,57.91,57.94,57.65,57.65,88038.0,55.361,55.3897,55.1125,55.1125,88038.0
2016-01-14 15:30:00,57.66,57.73,57.29,57.34,70702.0,55.122,55.1889,54.7683,54.8161,70702.0
2016-01-14 15:40:00,57.34,57.42,57.29,57.29,65671.0,54.8161,54.8926,54.7683,54.7683,65671.0
2016-01-14 15:50:00,57.3,57.46,57.23,57.38,164340.0,54.7779,54.9308,54.7109,54.8543,164340.0
2016-01-15 09:30:00,56.12,56.39,55.67,56.27,109392.0,53.6498,53.9079,53.2196,53.7932,109392.0
2016-01-15 09:40:00,56.17,56.32,56.12,56.13,53055.0,53.6976,53.841,53.6498,53.6594,53055.0
2016-01-15 09:50:00,56.05,56.09,55.84,55.9,48759.0,53.5829,53.6211,53.3821,53.4395,48759.0
2016-01-15 10:00:00,55.89,55.98,55.57,55.75,62297.0,53.4299,53.516,53.124,53.2961,62297.0
2016-01-15 10:10:00,55.76,56.0,55.7,55.75,66206.0,53.3057,53.5351,53.2483,53.2961,66206.0
2016-01-15 10:20:00,55.74,56.29,55.71,56.14,36198.0,53.2865,53.8123,53.2579,53.6689,36198.0
2016-01-15 10:30:00,56.08,56.39,56.08,56.39,71369.0,53.6116,53.9079,53.6116,53.9079,71369.0
2016-01-15 10:40:00,56.42,56.46,56.22,56.24,26652.0,53.9366,53.9748,53.7454,53.7645,26652.0
2016-01-15 10:50:00,56.23,56.25,55.93,56.03,32481.0,53.755,53.7741,53.4682,53.5638,32481.0
2016-01-15 11:00:00,56.04,56.15,55.99,56.1,34046.0,53.5733,53.6785,53.5255,53.6307,34046.0
2016-01-15 11:10:00,56.09,56.32,56.02,56.32,50436.0,53.6211,53.841,53.5542,53.841,50436.0
2016-01-15 11:20:00,56.28,56.58,56.21,56.45,45564.0,53.8028,54.0896,53.7358,53.9653,45564.0
2016-01-15 11:30:00,56.43,56.47,56.23,56.28,57434.0,53.9462,53.9844,53.755,53.8028,57434.0
2016-01-15 11:40:00,56.3,56.3,56.11,56.11,82412.0,53.8219,53.8219,53.6402,53.6402,82412.0
2016-01-15 11:50:00,56.13,56.27,55.99,56.24,111332.0,53.6594,53.7932,53.5255,53.7645,111332.0
2016-01-15 12:00:00,56.21,56.28,56.09,56.28,61745.0,53.7358,53.8028,53.6211,53.8028,61745.0
2016-01-15 12:10:00,56.28,56.45,56.07,56.09,99261.0,53.8028,53.9653,53.602,53.6211,99261.0
2016-01-15 12:20:00,56.06,56.18,55.85,55.85,59828.0,53.5924,53.7072,53.3917,53.3917,59828.0
2016-01-15 12:30:00,55.84,55.86,55.62,55.64,36779.0,53.3821,53.4013,53.1718,53.1909,36779.0
2016-01-15 12:40:00,55.65,55.8,55.6,55.8,31884.0,53.2005,53.3439,53.1527,53.3439,31884.0
2016-01-15 12:50:00,55.79,56.04,55.79,56.04,34961.0,53.3343,53.5733,53.3343,53.5733,34961.0
2016-01-15 13:00:00,56.02,56.23,55.9,55.94,80201.0,53.5542,53.755,53.4395,53.4777,80201.0
2016-01-15 13:10:00,55.9,56.28,55.9,56.2,36173.0,53.4395,53.8028,53.4395,53.7263,36173.0
2016-01-15 13:20:00,56.2,56.39,56.19,56.19,52078.0,53.7263,53.9079,53.7167,53.7167,52078.0
2016-01-15 13:30:00,56.19,56.23,56.07,56.11,31714.0,53.7167,53.755,53.602,53.6402,31714.0
2016-01-15 13:40:00,56.11,56.41,56.11,56.28,35063.0,53.6402,53.927,53.6402,53.8028,35063.0
2016-01-15 13:50:00,56.25,56.42,56.21,56.37,50576.0,53.7741,53.9366,53.7358,53.8888,50576.0
2016-01-15 14:00:00,56.36,56.53,56.35,56.52,44899.0,53.8792,54.0418,53.8697,54.0322,44899.0
2016-01-15 14:10:00,56.55,56.57,56.4,56.52,32269.0,54.0609,54.08,53.9175,54.0322,32269.0
2016-01-15 14:20:00,56.52,56.57,56.14,56.14,46877.0,54.0322,54.08,53.6689,53.6689,46877.0
2016-01-15 14:30:00,56.14,56.14,55.89,56.01,42496.0,53.6689,53.6689,53.4299,53.5446,42496.0
2016-01-15 14:40:00,56.02,56.34,56.02,56.23,68957.0,53.5542,53.8601,53.5542,53.755,68957.0
2016-01-15 14:50:00,56.23,56.72,56.19,56.72,53437.0,53.755,54.2234,53.7167,54.2234,53437.0
2016-01-15 15:00:00,56.72,56.84,56.67,56.78,56819.0,54.2234,54.3381,54.1756,54.2808,56819.0
2016-01-15 15:10:00,56.72,56.79,56.54,56.68,149825.0,54.2234,54.2903,54.0513,54.1852,149825.0
2016-01-15 15:20:00,56.68,57.0,56.66,56.96,71998.0,54.1852,54.4911,54.166,54.4528,71998.0
2016-01-15 15:30:00,56.98,57.0,56.8,56.81,115338.0,54.472,54.4911,54.2999,54.3094,115338.0
2016-01-15 15:40:00,56.8,56.97,56.54,56.93,150359.0,54.2999,54.4624,54.0513,54.4242,150359.0
2016-01-15 15:50:00,56.95,57.16,56.92,57.11,409066.0,54.4433,54.644,54.4146,54.5962,409066.0
2016-01-19 09:30:00,57.65,57.9,57.35,57.69,61527.0,55.1125,55.3515,54.8257,55.1507,61527.0
2016-01-19 09:40:00,57.63,57.92,57.27,57.47,26231.0,55.0933,55.3706,54.7492,54.9404,26231.0
2016-01-19 09:50:00,57.44,57.75,57.33,57.49,52657.0,54.9117,55.2081,54.8065,54.9595,52657.0
2016-01-19 10:00:00,57.52,58.05,57.41,57.94,93360.0,54.9882,55.4949,54.883,55.3897,93360.0
2016-01-19 10:10:00,57.94,58.12,57.83,57.87,41556.0,55.3897,55.5618,55.2845,55.3228,41556.0
2016-01-19 10:20:00,57.88,58.27,57.88,58.25,18923.0,55.3323,55.7052,55.3323,55.6861,18923.0
2016-01-19 10:30:00,58.33,58.49,58.14,58.32,48620.0,55.7625,55.9155,55.5809,55.753,48620.0
2016-01-19 10:40:00,58.27,58.39,58.22,58.37,43651.0,55.7052,55.8199,55.6574,55.8008,43651.0
2016-01-19 10:50:00,58.4,58.4,57.78,57.78,44803.0,55.8295,55.8295,55.2367,55.2367,44803.0
2016-01-19 11:00:00,57.78,57.86,57.64,57.69,17344.0,55.2367,55.3132,55.1029,55.1507,17344.0
2016-01-19 11:10:00,57.72,57.72,57.5,57.53,35855.0,55.1794,55.1794,54.9691,54.9977,35855.0
2016-01-19 11:20:00,57.52,57.85,57.52,57.84,34763.0,54.9882,55.3037,54.9882,55.2941,34763.0
2016-01-19 11:30:00,57.85,58.0,57.81,57.98,25030.0,55.3037,55.4471,55.2654,55.4279,25030.0
2016-01-19 11:40:00,57.99,58.2,57.87,58.14,34059.0,55.4375,55.6383,55.3228,55.5809,34059.0
2016-01-19 11:50:00,58.17,58.18,57.93,57.98,37154.0,55.6096,55.6191,55.3801,55.4279,37154.0
2016-01-19 12:00:00,57.97,58.03,57.87,57.95,27926.0,55.4184,55.4757,55.3228,55.3993,27926.0
2016-01-19 12:10:00,57.88,57.89,57.64,57.74,31203.0,55.3323,55.3419,55.1029,55.1985,31203.0
2016-01-19 12:20:00,57.74,57.76,57.54,57.69,43339.0,55.1985,55.2176,55.0073,55.1507,43339.0
2016-01-19 12:30:00,57.7,57.78,57.55,57.59,20488.0,55.1603,55.2367,55.0169,55.0551,20488.0
2016-01-19 12:40:00,57.58,57.64,57.38,57.4,43791.0,55.0455,55.1029,54.8543,54.8735,43791.0
2016-01-19 12:50:00,57.38,57.64,57.36,57.64,47220.0,54.8543,55.1029,54.8352,55.1029,47220.0
2016-01-19 13:00:00,57.61,57.72,57.49,57.69,25460.0,55.0742,55.1794,54.9595,55.1507,25460.0
2016-01-19 13:10:00,57.7,57.76,57.63,57.74,31321.0,55.1603,55.2176,55.0933,55.1985,31321.0
2016-01-19 13:20:00,57.74,57.86,57.72,57.8,45805.0,55.1985,55.3132,55.1794,55.2559,45805.0
2016-01-19 13:30:00,57.8,57.97,57.72,57.97,57782.0,55.2559,55.4184,55.1794,55.4184,57782.0
2016-01-19 13:40:00,57.98,58.01,57.71,57.92,74634.0,55.4279,55.4566,55.1698,55.3706,74634.0
2016-01-19 13:50:00,57.9,58.0,57.82,57.89,48626.0,55.3515,55.4471,55.275,55.3419,48626.0
2016-01-19 14:00:00,57.88,57.97,57.69,57.75,76539.0,55.3323,55.4184,55.1507,55.2081,76539.0
2016-01-19 14:10:00,57.74,57.79,57.43,57.43,69740.0,55.1985,55.2463,54.9021,54.9021,69740.0
2016-01-19 14:20:00,57.42,57.52,57.25,57.52,24071.0,54.8926,54.9882,54.7301,54.9882,24071.0
2016-01-19 14:30:00,57.49,57.62,57.47,57.54,46809.0,54.9595,55.0838,54.9404,55.0073,46809.0
2016-01-19 14:40:00,57.56,57.57,57.06,57.06,55811.0,55.0264,55.036,54.5484,54.5484,55811.0
2016-01-19 14:50:00,57.12,57.29,57.05,57.23,70267.0,54.6058,54.7683,54.5389,54.7109,70267.0
2016-01-19 15:00:00,57.22,57.4,57.16,57.39,38974.0,54.7014,54.8735,54.644,54.8639,38974.0
2016-01-19 15:10:00,57.36,57.41,57.17,57.19,52353.0,54.8352,54.883,54.6536,54.6727,52353.0
2016-01-19 15:20:00,57.19,57.53,57.13,57.52,52120.0,54.6727,54.9977,54.6154,54.9882,52120.0
2016-01-19 15:30:00,57.51,57.65,57.36,57.4,76509.0,54.9786,55.1125,54.8352,54.8735,76509.0
2016-01-19 15:40:00,57.4,57.62,57.28,57.56,108602.0,54.8735,55.0838,54.7587,55.0264,108602.0
2016-01-19 15:50:00,57.56,57.6,57.29,57.33,234177.0,55.0264,55.0647,54.7683,54.8065,234177.0
2016-01-20 09:30:00,56.27,56.33,55.9,55.93,50726.0,53.7932,53.8506,53.4395,53.4682,50726.0
2016-01-20 09:40:00,55.93,56.04,55.7,55.95,35587.0,53.4682,53.5733,53.2483,53.4873,35587.0
2016-01-20 09:50:00,55.87,55.9,55.42,55.56,28209.0,53.4108,53.4395,52.9806,53.1145,28209.0
2016-01-20 10:00:00,55.6,55.62,55.31,55.53,30478.0,53.1527,53.1718,52.8755,53.0858,30478.0
2016-01-20 10:10:00,55.57,55.75,55.46,55.61,61122.0,53.124,53.2961,53.0189,53.1623,61122.0
2016-01-20 10:20:00,55.55,55.92,55.55,55.85,51151.0,53.1049,53.4586,53.1049,53.3917,51151.0
2016-01-20 10:30:00,55.89,55.93,55.58,55.65,59850.0,53.4299,53.4682,53.1336,53.2005,59850.0
2016-01-20 10:40:00,55.63,55.84,55.55,55.66,81960.0,53.1814,53.3821,53.1049,53.2101,81960.0
2016-01-20 10:50:00,55.67,55.78,55.61,55.62,51152.0,53.2196,53.3248,53.1623,53.1718,51152.0
2016-01-20 11:00:00,55.64,55.84,55.61,55.67,47969.0,53.1909,53.3821,53.1623,53.2196,47969.0
2016-01-20 11:10:00,55.67,55.81,55.67,55.74,36970.0,53.2196,53.3535,53.2196,53.2865,36970.0
2016-01-20 11:20:00,55.73,55.82,55.65,55.76,18576.0,53.277,53.363,53.2005,53.3057,18576.0
2016-01-20 11:30:00,55.76,55.88,55.7,55.76,18328.0,53.3057,53.4204,53.2483,53.3057,18328.0
2016-01-20 11:40:00,55.71,55.77,55.52,55.55,34483.0,53.2579,53.3152,53.0762,53.1049,34483.0
2016-01-20 11:50:00,55.52,55.52,55.25,55.29,26251.0,53.0762,53.0762,52.8181,52.8563,26251.0
2016-01-20 12:00:00,55.29,55.38,55.02,55.1,19837.0,52.8563,52.9424,52.5982,52.6747,19837.0
2016-01-20 12:10:00,55.07,55.19,55.05,55.09,17801.0,52.646,52.7607,52.6269,52.6651,17801.0
2016-01-20 12:20:00,55.11,55.13,54.79,54.99,59034.0,52.6843,52.7034,52.3783,52.5695,59034.0
2016-01-20 12:30:00,54.99,55.11,54.88,55.0,38939.0,52.5695,52.6843,52.4644,52.5791,38939.0
2016-01-20 12:40:00,55.02,55.11,55.01,55.08,33981.0,52.5982,52.6843,52.5887,52.6556,33981.0
2016-01-20 12:50:00,55.05,55.54,55.05,55.54,44630.0,52.6269,53.0953,52.6269,53.0953,44630.0
2016-01-20 13:00:00,55.5,55.74,55.47,55.57,45768.0,53.0571,53.2865,53.0284,53.124,45768.0
2016-01-20 13:10:00,55.54,55.6,55.28,55.36,28369.0,53.0953,53.1527,52.8468,52.9233,28369.0
2016-01-20 13:20:00,55.3,55.63,55.27,55.54,33538.0,52.8659,53.1814,52.8372,53.0953,33538.0
2016-01-20 13:30:00,55.52,55.98,55.52,55.97,44915.0,53.0762,53.516,53.0762,53.5064,44915.0
2016-01-20 13:40:00,55.98,56.34,55.9,56.31,32736.0,53.516,53.8601,53.4395,53.8314,32736.0
2016-01-20 13:50:00,56.28,56.51,56.26,56.34,36812.0,53.8028,54.0226,53.7836,53.8601,36812.0
2016-01-20 14:00:00,56.29,56.29,56.01,56.17,41287.0,53.8123,53.8123,53.5446,53.6976,41287.0
2016-01-20 14:10:00,56.17,56.54,56.16,56.52,40852.0,53.6976,54.0513,53.688,54.0322,40852.0
2016-01-20 14:20:00,56.49,56.61,56.36,56.58,68832.0,54.0035,54.1182,53.8792,54.0896,68832.0
2016-01-20 14:30:00,56.57,56.65,56.46,56.65,72747.0,54.08,54.1565,53.9748,54.1565,72747.0
2016-01-20 14:40:00,56.65,56.72,56.54,56.7,45147.0,54.1565,54.2234,54.0513,54.2043,45147.0
2016-01-20 14:50:00,56.73,57.06,56.68,56.92,41414.0,54.233,54.5484,54.1852,54.4146,41414.0
2016-01-20 15:00:00,56.98,57.41,56.81,57.25,122825.0,54.472,54.883,54.3094,54.7301,122825.0
2016-01-20 15:10:00,57.24,57.88,57.23,57.84,69768.0,54.7205,55.3323,54.7109,55.2941,69768.0
2016-01-20 15:20:00,57.86,58.31,57.83,58.22,147276.0,55.3132,55.7434,55.2845,55.6574,147276.0
2016-01-20 15:30:00,58.21,58.36,58.03,58.29,200106.0,55.6478,55.7912,55.4757,55.7243,200106.0
2016-01-20 15:40:00,58.27,58.29,57.89,58.04,352922.0,55.7052,55.7243,55.3419,55.4853,352922.0
2016-01-20 15:50:00,58.04,58.28,57.94,58.04,527134.0,55.4853,55.7147,55.3897,55.4853,527134.0
2016-01-21 09:30:00,58.04,58.49,57.36,58.08,48266.0,55.4853,55.9155,54.8352,55.5235,48266.0
2016-01-21 09:40:00,58.04,58.06,57.19,57.21,28879.0,55.4853,55.5044,54.6727,54.6918,28879.0
2016-01-21 09:50:00,57.04,57.55,57.04,57.08,50042.0,54.5293,55.0169,54.5293,54.5676,50042.0
2016-01-21 10:00:00,57.1,57.9,57.1,57.78,27614.0,54.5867,55.3515,54.5867,55.2367,27614.0
2016-01-21 10:10:00,57.82,58.26,57.82,58.1,34153.0,55.275,55.6956,55.275,55.5427,34153.0
2016-01-21 10:20:00,58.1,58.47,58.07,58.25,118161.0,55.5427,55.8964,55.514,55.6861,118161.0
2016-01-21 10:30:00,58.36,58.53,58.25,58.39,69740.0,55.7912,55.9537,55.6861,55.8199,69740.0
2016-01-21 10:40:00,58.3,58.42,58.18,58.27,168717.0,55.7339,55.8486,55.6191,55.7052,168717.0
2016-01-21 10:50:00,58.27,58.35,57.99,58.0,46385.0,55.7052,55.7817,55.4375,55.4471,46385.0
2016-01-21 11:00:00,58.01,58.26,57.81,58.12,26499.0,55.4566,55.6956,55.2654,55.5618,26499.0
2016-01-21 11:10:00,58.1,58.3,58.06,58.13,22804.0,55.5427,55.7339,55.5044,55.5713,22804.0
2016-01-21 11:20:00,58.15,58.18,57.88,57.88,28135.0,55.5905,55.6191,55.3323,55.3323,28135.0
2016-01-21 11:30:00,57.92,58.31,57.92,58.23,21737.0,55.3706,55.7434,55.3706,55.6669,21737.0
2016-01-21 11:40:00,58.18,58.32,58.08,58.3,43216.0,55.6191,55.753,55.5235,55.7339,43216.0
2016-01-21 11:50:00,58.29,58.56,58.14,58.48,33256.0,55.7243,55.9824,55.5809,55.9059,33256.0
2016-01-21 12:00:00,58.46,58.74,58.46,58.65,29666.0,55.8868,56.1545,55.8868,56.0684,29666.0
2016-01-21 12:10:00,58.6,58.74,58.51,58.57,47246.0,56.0206,56.1545,55.9346,55.992,47246.0
2016-01-21 12:20:00,58.55,58.56,58.42,58.44,13396.0,55.9728,55.9824,55.8486,55.8677,13396.0
2016-01-21 12:30:00,58.42,58.54,58.33,58.35,13598.0,55.8486,55.9633,55.7625,55.7817,13598.0
2016-01-21 12:40:00,58.36,58.43,58.29,58.37,33015.0,55.7912,55.8581,55.7243,55.8008,33015.0
2016-01-21 12:50:00,58.38,58.45,58.32,58.41,28101.0,55.8103,55.8772,55.753,55.839,28101.0
2016-01-21 13:00:00,58.41,58.48,58.38,58.46,18419.0,55.839,55.9059,55.8103,55.8868,18419.0
2016-01-21 13:10:00,58.46,58.46,58.22,58.23,34258.0,55.8868,55.8868,55.6574,55.6669,34258.0
2016-01-21 13:20:00,58.24,58.25,57.97,57.98,40310.0,55.6765,55.6861,55.4184,55.4279,40310.0
2016-01-21 13:30:00,57.96,58.04,57.74,57.92,52473.0,55.4088,55.4853,55.1985,55.3706,52473.0
2016-01-21 13:40:00,57.9,58.02,57.84,57.92,19408.0,55.3515,55.4662,55.2941,55.3706,19408.0
2016-01-21 13:50:00,57.92,57.94,57.68,57.72,50495.0,55.3706,55.3897,55.1411,55.1794,50495.0
2016-01-21 14:00:00,57.71,57.82,57.43,57.46,21478.0,55.1698,55.275,54.9021,54.9308,21478.0
2016-01-21 14:10:00,57.41,57.42,57.1,57.2,61391.0,54.883,54.8926,54.5867,54.6823,61391.0
2016-01-21 14:20:00,57.2,57.31,57.14,57.29,38143.0,54.6823,54.7874,54.6249,54.7683,38143.0
2016-01-21 14:30:00,57.3,57.49,57.3,57.41,23118.0,54.7779,54.9595,54.7779,54.883,23118.0
2016-01-21 14:40:00,57.39,57.67,57.38,57.38,59302.0,54.8639,55.1316,54.8543,54.8543,59302.0
2016-01-21 14:50:00,57.41,57.88,57.38,57.67,55878.0,54.883,55.3323,54.8543,55.1316,55878.0
2016-01-21 15:00:00,57.65,57.65,57.22,57.28,36232.0,55.1125,55.1125,54.7014,54.7587,36232.0
2016-01-21 15:10:00,57.29,57.52,57.26,57.37,46634.0,54.7683,54.9882,54.7396,54.8448,46634.0
2016-01-21 15:20:00,57.37,57.47,57.28,57.28,157121.0,54.8448,54.9404,54.7587,54.7587,157121.0
2016-01-21 15:30:00,57.28,57.5,57.28,57.37,116203.0,54.7587,54.9691,54.7587,54.8448,116203.0
2016-01-21 15:40:00,57.36,57.69,57.29,57.38,97497.0,54.8352,55.1507,54.7683,54.8543,97497.0
2016-01-21 15:50:00,57.37,57.42,57.29,57.3,204738.0,54.8448,54.8926,54.7683,54.7779,204738.0
2016-01-22 09:30:00,58.03,58.39,57.81,57.92,29217.0,55.4757,55.8199,55.2654,55.3706,29217.0
2016-01-22 09:40:00,57.92,58.08,57.78,58.08,34159.0,55.3706,55.5235,55.2367,55.5235,34159.0
2016-01-22 09:50:00,58.12,58.48,58.12,58.26,26170.0,55.5618,55.9059,55.5618,55.6956,26170.0
2016-01-22 10:00:00,58.27,58.62,58.12,58.62,128633.0,55.7052,56.0398,55.5618,56.0398,128633.0
2016-01-22 10:10:00,58.62,58.76,58.49,58.51,40380.0,56.0398,56.1736,55.9155,55.9346,40380.0
2016-01-22 10:20:00,58.5,58.58,58.35,58.41,22559.0,55.925,56.0015,55.7817,55.839,22559.0
2016-01-22 10:30:00,58.41,58.56,58.37,58.5,25150.0,55.839,55.9824,55.8008,55.925,25150.0
2016-01-22 10:40:00,58.53,58.62,58.49,58.54,37418.0,55.9537,56.0398,55.9155,55.9633,37418.0
2016-01-22 10:50:00,58.55,58.64,58.38,58.45,19625.0,55.9728,56.0589,55.8103,55.8772,19625.0
2016-01-22 11:00:00,58.44,58.56,58.32,58.33,17589.0,55.8677,55.9824,55.753,55.7625,17589.0
2016-01-22 11:10:00,58.32,58.57,58.29,58.57,47370.0,55.753,55.992,55.7243,55.992,47370.0
2016-01-22 11:20:00,58.6,58.65,58.34,58.39,46452.0,56.0206,56.0684,55.7721,55.8199,46452.0
2016-01-22 11:30:00,58.38,58.52,58.35,58.37,31206.0,55.8103,55.9442,55.7817,55.8008,31206.0
2016-01-22 11:40:00,58.38,58.45,58.3,58.35,37509.0,55.8103,55.8772,55.7339,55.7817,37509.0
2016-01-22 11:50:00,58.33,58.47,58.29,58.35,38721.0,55.7625,55.8964,55.7243,55.7817,38721.0
2016-01-22 12:00:00,58.33,58.46,58.29,58.4,22520.0,55.7625,55.8868,55.7243,55.8295,22520.0
2016-01-22 12:10:00,58.47,58.53,58.39,58.5,11419.0,55.8964,55.9537,55.8199,55.925,11419.0
2016-01-22 12:20:00,58.54,58.6,58.39,58.48,19845.0,55.9633,56.0206,55.8199,55.9059,19845.0
2016-01-22 12:30:00,58.46,58.46,58.29,58.35,15517.0,55.8868,55.8868,55.7243,55.7817,15517.0
2016-01-22 12:40:00,58.36,58.39,58.29,58.35,17555.0,55.7912,55.8199,55.7243,55.7817,17555.0
2016-01-22 12:50:00,58.33,58.44,58.33,58.42,57490.0,55.7625,55.8677,55.7625,55.8486,57490.0
2016-01-22 13:00:00,58.44,58.44,58.25,58.29,28452.0,55.8677,55.8677,55.6861,55.7243,28452.0
2016-01-22 13:10:00,58.28,58.46,58.25,58.46,14124.0,55.7147,55.8868,55.6861,55.8868,14124.0
2016-01-22 13:20:00,58.44,58.59,58.39,58.41,12417.0,55.8677,56.0111,55.8199,55.839,12417.0
2016-01-22 13:30:00,58.43,58.51,58.37,58.37,10407.0,55.8581,55.9346,55.8008,55.8008,10407.0
2016-01-22 13:40:00,58.38,58.47,58.37,58.46,11559.0,55.8103,55.8964,55.8008,55.8868,11559.0
2016-01-22 13:50:00,58.46,58.53,58.41,58.49,12998.0,55.8868,55.9537,55.839,55.9155,12998.0
2016-01-22 14:00:00,58.47,58.48,58.37,58.4,17488.0,55.8964,55.9059,55.8008,55.8295,17488.0
2016-01-22 14:10:00,58.41,58.52,58.38,58.51,22218.0,55.839,55.9442,55.8103,55.9346,22218.0
2016-01-22 14:20:00,58.47,58.49,58.24,58.24,34288.0,55.8964,55.9155,55.6765,55.6765,34288.0
2016-01-22 14:30:00,58.24,58.47,58.16,58.39,46945.0,55.6765,55.8964,55.6,55.8199,46945.0
2016-01-22 14:40:00,58.39,58.56,58.36,58.54,54266.0,55.8199,55.9824,55.7912,55.9633,54266.0
2016-01-22 14:50:00,58.53,58.62,58.46,58.62,13750.0,55.9537,56.0398,55.8868,56.0398,13750.0
2016-01-22 15:00:00,58.61,58.68,58.41,58.43,25944.0,56.0302,56.0971,55.839,55.8581,25944.0
2016-01-22 15:10:00,58.43,58.6,58.42,58.54,31721.0,55.8581,56.0206,55.8486,55.9633,31721.0
2016-01-22 15:20:00,58.5,58.7,58.49,58.7,40681.0,55.925,56.1162,55.9155,56.1162,40681.0
2016-01-22 15:30:00,58.72,58.92,58.58,58.9,85865.0,56.1354,56.3266,56.0015,56.3074,85865.0
2016-01-22 15:40:00,58.9,59.04,58.77,58.87,67731.0,56.3074,56.4413,56.1832,56.2788,67731.0
2016-01-22 15:50:00,58.88,58.91,58.71,58.85,121125.0,56.2883,56.317,56.1258,56.2596,121125.0
2016-01-25 09:30:00,58.79,59.18,58.5,59.14,36346.0,56.2023,56.5751,55.925,56.5369,36346.0
2016-01-25 09:40:00,59.1,59.15,58.65,58.72,17079.0,56.4986,56.5464,56.0684,56.1354,17079.0
2016-01-25 09:50:00,58.78,58.93,58.59,58.6,23374.0,56.1927,56.3361,56.0111,56.0206,23374.0
2016-01-25 10:00:00,58.64,58.72,58.54,58.61,46818.0,56.0589,56.1354,55.9633,56.0302,46818.0
2016-01-25 10:10:00,58.61,58.63,58.19,58.48,46894.0,56.0302,56.0493,55.6287,55.9059,46894.0
2016-01-25 10:20:00,58.49,58.62,58.27,58.57,27006.0,55.9155,56.0398,55.7052,55.992,27006.0
2016-01-25 10:30:00,58.5,58.6,58.38,58.38,27597.0,55.925,56.0206,55.8103,55.8103,27597.0
2016-01-25 10:40:00,58.4,58.52,58.13,58.41,22666.0,55.8295,55.9442,55.5713,55.839,22666.0
2016-01-25 10:50:00,58.42,58.56,58.34,58.41,90702.0,55.8486,55.9824,55.7721,55.839,90702.0
2016-01-25 11:00:00,58.36,58.37,58.13,58.14,20701.0,55.7912,55.8008,55.5713,55.5809,20701.0
2016-01-25 11:10:00,58.13,58.18,57.99,58.07,14033.0,55.5713,55.6191,55.4375,55.514,14033.0
2016-01-25 11:20:00,58.09,58.26,58.09,58.22,20019.0,55.5331,55.6956,55.5331,55.6574,20019.0
2016-01-25 11:30:00,58.18,58.22,58.03,58.12,16478.0,55.6191,55.6574,55.4757,55.5618,16478.0
2016-01-25 11:40:00,58.12,58.22,58.06,58.14,19549.0,55.5618,55.6574,55.5044,55.5809,19549.0
2016-01-25 11:50:00,58.15,58.28,58.08,58.1,30987.0,55.5905,55.7147,55.5235,55.5427,30987.0
2016-01-25 12:00:00,58.09,58.21,57.93,57.99,23048.0,55.5331,55.6478,55.3801,55.4375,23048.0
2016-01-25 12:10:00,57.95,58.01,57.87,57.96,19771.0,55.3993,55.4566,55.3228,55.4088,19771.0
2016-01-25 12:20:00,57.99,58.05,57.94,57.96,23963.0,55.4375,55.4949,55.3897,55.4088,23963.0
2016-01-25 12:30:00,57.99,58.07,57.95,58.06,23327.0,55.4375,55.514,55.3993,55.5044,23327.0
2016-01-25 12:40:00,58.05,58.07,57.84,57.87,23550.0,55.4949,55.514,55.2941,55.3228,23550.0
2016-01-25 12:50:00,57.86,58.08,57.86,58.08,20641.0,55.3132,55.5235,55.3132,55.5235,20641.0
2016-01-25 13:00:00,58.1,58.31,58.09,58.27,37475.0,55.5427,55.7434,55.5331,55.7052,37475.0
2016-01-25 13:10:00,58.28,58.3,58.18,58.27,20193.0,55.7147,55.7339,55.6191,55.7052,20193.0
2016-01-25 13:20:00,58.26,58.33,58.22,58.31,27660.0,55.6956,55.7625,55.6574,55.7434,27660.0
2016-01-25 13:30:00,58.29,58.35,58.04,58.04,23876.0,55.7243,55.7817,55.4853,55.4853,23876.0
2016-01-25 13:40:00,58.05,58.08,57.88,57.91,18602.0,55.4949,55.5235,55.3323,55.361,18602.0
2016-01-25 13:50:00,57.91,57.94,57.78,57.81,18993.0,55.361,55.3897,55.2367,55.2654,18993.0
2016-01-25 14:00:00,57.8,57.99,57.69,57.94,22824.0,55.2559,55.4375,55.1507,55.3897,22824.0
2016-01-25 14:10:00,57.94,57.96,57.83,57.88,20680.0,55.3897,55.4088,55.2845,55.3323,20680.0
2016-01-25 14:20:00,57.88,58.17,57.86,58.16,58173.0,55.3323,55.6096,55.3132,55.6,58173.0
2016-01-25 14:30:00,58.18,58.19,58.07,58.16,42312.0,55.6191,55.6287,55.514,55.6,42312.0
2016-01-25 14:40:00,58.17,58.19,58.04,58.07,44134.0,55.6096,55.6287,55.4853,55.514,44134.0
2016-01-25 14:50:00,58.05,58.13,57.99,58.03,34003.0,55.4949,55.5713,55.4375,55.4757,34003.0
2016-01-25 15:00:00,58.0,58.24,57.89,57.89,49398.0,55.4471,55.6765,55.3419,55.3419,49398.0
2016-01-25 15:10:00,57.91,57.93,57.81,57.93,33834.0,55.361,55.3801,55.2654,55.3801,33834.0
2016-01-25 15:20:00,57.9,57.92,57.73,57.9,69499.0,55.3515,55.3706,55.1889,55.3515,69499.0
2016-01-25 15:30:00,57.9,57.9,57.55,57.64,166060.0,55.3515,55.3515,55.0169,55.1029,166060.0
2016-01-25 15:40:00,57.64,57.72,57.59,57.71,110549.0,55.1029,55.1794,55.0551,55.1698,110549.0
2016-01-25 15:50:00,57.71,57.76,57.57,57.64,262042.0,55.1698,55.2176,55.036,55.1029,262042.0
2016-01-26 09:30:00,57.73,58.02,57.52,57.83,22874.0,55.1889,55.4662,54.9882,55.2845,22874.0
2016-01-26 09:40:00,57.68,57.79,57.15,57.2,17875.0,55.1411,55.2463,54.6345,54.6823,17875.0
2016-01-26 09:50:00,57.16,57.27,57.06,57.15,20115.0,54.644,54.7492,54.5484,54.6345,20115.0
2016-01-26 10:00:00,57.2,57.94,57.18,57.83,22758.0,54.6823,55.3897,54.6632,55.2845,22758.0
2016-01-26 10:10:00,57.82,57.91,57.55,57.68,13605.0,55.275,55.361,55.0169,55.1411,13605.0
2016-01-26 10:20:00,57.63,57.75,57.43,57.48,13689.0,55.0933,55.2081,54.9021,54.9499,13689.0
2016-01-26 10:30:00,57.48,57.8,57.45,57.78,38920.0,54.9499,55.2559,54.9213,55.2367,38920.0
2016-01-26 10:40:00,57.77,58.0,57.69,57.69,15040.0,55.2272,55.4471,55.1507,55.1507,15040.0
2016-01-26 10:50:00,57.72,57.73,57.42,57.48,18585.0,55.1794,55.1889,54.8926,54.9499,18585.0
2016-01-26 11:00:00,57.44,57.66,57.44,57.58,42035.0,54.9117,55.122,54.9117,55.0455,42035.0
2016-01-26 11:10:00,57.55,57.74,57.51,57.68,22024.0,55.0169,55.1985,54.9786,55.1411,22024.0
2016-01-26 11:20:00,57.7,57.72,57.57,57.64,21216.0,55.1603,55.1794,55.036,55.1029,21216.0
2016-01-26 11:30:00,57.62,57.68,57.56,57.62,63706.0,55.0838,55.1411,55.0264,55.0838,63706.0
2016-01-26 11:40:00,57.61,57.64,57.44,57.48,37476.0,55.0742,55.1029,54.9117,54.9499,37476.0
2016-01-26 11:50:00,57.47,57.72,57.46,57.68,12307.0,54.9404,55.1794,54.9308,55.1411,12307.0
2016-01-26 12:00:00,57.68,57.99,57.68,57.88,18641.0,55.1411,55.4375,55.1411,55.3323,18641.0
2016-01-26 12:10:00,57.9,58.11,57.88,58.08,12940.0,55.3515,55.5522,55.3323,55.5235,12940.0
2016-01-26 12:20:00,58.09,58.16,58.05,58.09,14795.0,55.5331,55.6,55.4949,55.5331,14795.0
2016-01-26 12:30:00,58.09,58.2,58.07,58.1,11300.0,55.5331,55.6383,55.514,55.5427,11300.0
2016-01-26 12:40:00,58.13,58.14,58.05,58.08,20485.0,55.5713,55.5809,55.4949,55.5235,20485.0
2016-01-26 12:50:00,58.07,58.37,58.07,58.32,73025.0,55.514,55.8008,55.514,55.753,73025.0
2016-01-26 13:00:00,58.32,58.36,58.07,58.11,63833.0,55.753,55.7912,55.514,55.5522,63833.0
2016-01-26 13:10:00,58.1,58.24,58.1,58.2,12000.0,55.5427,55.6765,55.5427,55.6383,12000.0
2016-01-26 13:20:00,58.2,58.24,58.15,58.16,10501.0,55.6383,55.6765,55.5905,55.6,10501.0
2016-01-26 13:30:00,58.18,58.52,58.14,58.52,80251.0,55.6191,55.9442,55.5809,55.9442,80251.0
2016-01-26 13:40:00,58.49,58.69,58.39,58.45,101793.0,55.9155,56.1067,55.8199,55.8772,101793.0
2016-01-26 13:50:00,58.44,58.79,58.43,58.77,104734.0,55.8677,56.2023,55.8581,56.1832,104734.0
2016-01-26 14:00:00,58.75,58.82,58.29,58.29,110080.0,56.164,56.231,55.7243,55.7243,110080.0
2016-01-26 14:10:00,58.3,58.3,58.09,58.13,29105.0,55.7339,55.7339,55.5331,55.5713,29105.0
2016-01-26 14:20:00,58.1,58.15,57.94,57.96,21925.0,55.5427,55.5905,55.3897,55.4088,21925.0
2016-01-26 14:30:00,57.94,58.32,57.9,58.32,76401.0,55.3897,55.753,55.3515,55.753,76401.0
2016-01-26 14:40:00,58.3,58.66,58.17,58.66,228235.0,55.7339,56.078,55.6096,56.078,228235.0
2016-01-26 14:50:00,58.65,58.91,58.43,58.61,177119.0,56.0684,56.317,55.8581,56.0302,177119.0
2016-01-26 15:00:00,58.57,58.63,58.44,58.58,84951.0,55.992,56.0493,55.8677,56.0015,84951.0
2016-01-26 15:10:00,58.57,58.74,58.52,58.53,38524.0,55.992,56.1545,55.9442,55.9537,38524.0
2016-01-26 15:20:00,58.55,58.86,58.48,58.58,112869.0,55.9728,56.2692,55.9059,56.0015,112869.0
2016-01-26 15:30:00,58.55,58.63,58.4,58.6,38161.0,55.9728,56.0493,55.8295,56.0206,38161.0
2016-01-26 15:40:00,58.59,58.73,58.57,58.6,75255.0,56.0111,56.1449,55.992,56.0206,75255.0
2016-01-26 15:50:00,58.6,58.71,58.47,58.69,209114.0,56.0206,56.1258,55.8964,56.1067,209114.0
2016-01-27 09:30:00,58.13,58.18,57.91,57.96,36574.0,55.5713,55.6191,55.361,55.4088,36574.0
2016-01-27 09:40:00,58.0,58.07,57.41,57.44,28816.0,55.4471,55.514,54.883,54.9117,28816.0
2016-01-27 09:50:00,57.46,57.63,57.31,57.59,62192.0,54.9308,55.0933,54.7874,55.0551,62192.0
2016-01-27 10:00:00,57.54,57.54,56.59,56.73,142863.0,55.0073,55.0073,54.0991,54.233,142863.0
2016-01-27 10:10:00,56.75,57.17,56.48,56.92,86937.0,54.2521,54.6536,53.994,54.4146,86937.0
2016-01-27 10:20:00,56.93,57.07,56.71,56.74,39277.0,54.4242,54.558,54.2138,54.2425,39277.0
2016-01-27 10:30:00,56.75,57.02,56.72,56.86,23816.0,54.2521,54.5102,54.2234,54.3572,23816.0
2016-01-27 10:40:00,56.91,56.91,56.74,56.85,22502.0,54.405,54.405,54.2425,54.3477,22502.0
2016-01-27 10:50:00,56.89,57.21,56.85,57.18,38316.0,54.3859,54.6918,54.3477,54.6632,38316.0
2016-01-27 11:00:00,57.19,57.25,57.01,57.2,69557.0,54.6727,54.7301,54.5006,54.6823,69557.0
2016-01-27 11:10:00,57.2,57.52,57.2,57.51,68596.0,54.6823,54.9882,54.6823,54.9786,68596.0
2016-01-27 11:20:00,57.5,57.65,57.42,57.58,60333.0,54.9691,55.1125,54.8926,55.0455,60333.0
2016-01-27 11:30:00,57.56,58.06,57.42,58.02,90195.0,55.0264,55.5044,54.8926,55.4662,90195.0
2016-01-27 11:40:00,58.05,58.05,57.86,57.97,58130.0,55.4949,55.4949,55.3132,55.4184,58130.0
2016-01-27 11:50:00,57.97,58.19,57.9,58.18,53742.0,55.4184,55.6287,55.3515,55.6191,53742.0
2016-01-27 12:00:00,58.16,58.17,57.91,57.94,42706.0,55.6,55.6096,55.361,55.3897,42706.0
2016-01-27 12:10:00,57.94,58.32,57.94,58.29,62576.0,55.3897,55.753,55.3897,55.7243,62576.0
2016-01-27 12:20:00,58.31,58.31,58.0,58.01,29854.0,55.7434,55.7434,55.4471,55.4566,29854.0
2016-01-27 12:30:00,58.04,58.04,57.79,57.79,26415.0,55.4853,55.4853,55.2463,55.2463,26415.0
2016-01-27 12:40:00,57.78,57.78,57.62,57.66,16712.0,55.2367,55.2367,55.0838,55.122,16712.0
2016-01-27 12:50:00,57.66,57.94,57.6,57.83,40527.0,55.122,55.3897,55.0647,55.2845,40527.0
2016-01-27 13:00:00,57.83,57.93,57.73,57.86,34301.0,55.2845,55.3801,55.1889,55.3132,34301.0
2016-01-27 13:10:00,57.85,58.04,57.8,57.86,40371.0,55.3037,55.4853,55.2559,55.3132,40371.0
2016-01-27 13:20:00,57.88,57.95,57.65,57.68,45289.0,55.3323,55.3993,55.1125,55.1411,45289.0
2016-01-27 13:30:00,57.68,57.74,57.63,57.67,18112.0,55.1411,55.1985,55.0933,55.1316,18112.0
2016-01-27 13:40:00,57.65,57.67,57.48,57.48,22312.0,55.1125,55.1316,54.9499,54.9499,22312.0
2016-01-27 13:50:00,57.51,57.56,57.07,57.13,61708.0,54.9786,55.0264,54.558,54.6154,61708.0
2016-01-27 14:00:00,57.11,57.46,56.99,56.99,37850.0,54.5962,54.9308,54.4815,54.4815,37850.0
2016-01-27 14:10:00,57.02,57.32,56.93,57.29,52823.0,54.5102,54.797,54.4242,54.7683,52823.0
2016-01-27 14:20:00,57.25,57.44,57.11,57.29,47016.0,54.7301,54.9117,54.5962,54.7683,47016.0
2016-01-27 14:30:00,57.28,57.28,56.74,56.74,31405.0,54.7587,54.7587,54.2425,54.2425,31405.0
2016-01-27 14:40:00,56.76,56.87,56.48,56.69,49647.0,54.2616,54.3668,53.994,54.1947,49647.0
2016-01-27 14:50:00,56.69,56.93,56.43,56.45,61589.0,54.1947,54.4242,53.9462,53.9653,61589.0
2016-01-27 15:00:00,56.43,56.45,56.18,56.24,86186.0,53.9462,53.9653,53.7072,53.7645,86186.0
2016-01-27 15:10:00,56.23,56.24,55.77,55.79,63530.0,53.755,53.7645,53.3152,53.3343,63530.0
2016-01-27 15:20:00,55.83,56.37,55.78,56.19,67369.0,53.3726,53.8888,53.3248,53.7167,67369.0
2016-01-27 15:30:00,56.18,56.42,56.17,56.25,95835.0,53.7072,53.9366,53.6976,53.7741,95835.0
2016-01-27 15:40:00,56.26,56.52,56.19,56.5,110315.0,53.7836,54.0322,53.7167,54.0131,110315.0
2016-01-27 15:50:00,56.49,56.56,56.33,56.55,237989.0,54.0035,54.0704,53.8506,54.0609,237989.0
2016-01-28 09:30:00,57.02,57.41,56.36,56.72,28787.0,54.5102,54.883,53.8792,54.2234,28787.0
2016-01-28 09:40:00,56.62,56.97,56.48,56.92,26987.0,54.1278,54.4624,53.994,54.4146,26987.0
2016-01-28 09:50:00,56.94,57.29,56.94,57.28,36355.0,54.4337,54.7683,54.4337,54.7587,36355.0
2016-01-28 10:00:00,57.3,57.3,56.96,57.06,37047.0,54.7779,54.7779,54.4528,54.5484,37047.0
2016-01-28 10:10:00,57.04,57.05,56.68,56.7,32849.0,54.5293,54.5389,54.1852,54.2043,32849.0
2016-01-28 10:20:00,56.64,56.64,56.34,56.37,17673.0,54.1469,54.1469,53.8601,53.8888,17673.0
2016-01-28 10:30:00,56.31,56.41,56.14,56.4,17569.0,53.8314,53.927,53.6689,53.9175,17569.0
2016-01-28 10:40:00,56.41,56.81,56.4,56.75,29850.0,53.927,54.3094,53.9175,54.2521,29850.0
2016-01-28 10:50:00,56.79,56.96,56.79,56.91,24296.0,54.2903,54.4528,54.2903,54.405,24296.0
2016-01-28 11:00:00,56.87,57.13,56.84,57.12,23176.0,54.3668,54.6154,54.3381,54.6058,23176.0
2016-01-28 11:10:00,57.12,57.16,56.85,56.91,13654.0,54.6058,54.644,54.3477,54.405,13654.0
2016-01-28 11:20:00,56.91,57.01,56.75,56.8,15651.0,54.405,54.5006,54.2521,54.2999,15651.0
2016-01-28 11:30:00,56.78,56.82,56.58,56.7,31442.0,54.2808,54.319,54.0896,54.2043,31442.0
2016-01-28 11:40:00,56.72,56.75,56.55,56.62,16153.0,54.2234,54.2521,54.0609,54.1278,16153.0
2016-01-28 11:50:00,56.62,56.69,56.4,56.54,24658.0,54.1278,54.1947,53.9175,54.0513,24658.0
2016-01-28 12:00:00,56.53,56.69,56.45,56.46,23457.0,54.0418,54.1947,53.9653,53.9748,23457.0
2016-01-28 12:10:00,56.47,56.69,56.47,56.68,29015.0,53.9844,54.1947,53.9844,54.1852,29015.0
2016-01-28 12:20:00,56.7,56.99,56.7,56.95,24088.0,54.2043,54.4815,54.2043,54.4433,24088.0
2016-01-28 12:30:00,56.97,57.12,56.92,56.97,39925.0,54.4624,54.6058,54.4146,54.4624,39925.0
2016-01-28 12:40:00,56.98,57.09,56.83,56.85,49958.0,54.472,54.5771,54.3286,54.3477,49958.0
2016-01-28 12:50:00,56.82,56.89,56.64,56.68,34680.0,54.319,54.3859,54.1469,54.1852,34680.0
2016-01-28 13:00:00,56.68,56.68,56.49,56.68,25530.0,54.1852,54.1852,54.0035,54.1852,25530.0
2016-01-28 13:10:00,56.68,56.71,56.28,56.28,14455.0,54.1852,54.2138,53.8028,53.8028,14455.0
2016-01-28 13:20:00,56.26,56.32,56.18,56.3,15906.0,53.7836,53.841,53.7072,53.8219,15906.0
2016-01-28 13:30:00,56.31,56.39,56.29,56.33,15382.0,53.8314,53.9079,53.8123,53.8506,15382.0
2016-01-28 13:40:00,56.35,56.41,56.18,56.23,12049.0,53.8697,53.927,53.7072,53.755,12049.0
2016-01-28 13:50:00,56.23,56.28,55.98,55.98,40498.0,53.755,53.8028,53.516,53.516,40498.0
2016-01-28 14:00:00,55.91,56.26,55.91,56.11,29796.0,53.4491,53.7836,53.4491,53.6402,29796.0
2016-01-28 14:10:00,56.15,56.21,56.04,56.04,21189.0,53.6785,53.7358,53.5733,53.5733,21189.0
2016-01-28 14:20:00,56.02,56.18,55.99,56.15,21674.0,53.5542,53.7072,53.5255,53.6785,21674.0
2016-01-28 14:30:00,56.16,56.23,56.01,56.03,22847.0,53.688,53.755,53.5446,53.5638,22847.0
2016-01-28 14:40:00,56.02,56.1,55.87,55.87,20157.0,53.5542,53.6307,53.4108,53.4108,20157.0
2016-01-28 14:50:00,55.88,55.89,55.76,55.85,25557.0,53.4204,53.4299,53.3057,53.3917,25557.0
2016-01-28 15:00:00,55.85,55.9,55.72,55.8,23935.0,53.3917,53.4395,53.2674,53.3439,23935.0
2016-01-28 15:10:00,55.85,55.92,55.67,55.75,41114.0,53.3917,53.4586,53.2196,53.2961,41114.0
2016-01-28 15:20:00,55.75,55.76,55.54,55.65,55595.0,53.2961,53.3057,53.0953,53.2005,55595.0
2016-01-28 15:30:00,55.63,55.9,55.63,55.79,65886.0,53.1814,53.4395,53.1814,53.3343,65886.0
2016-01-28 15:40:00,55.8,55.81,55.6,55.77,119901.0,53.3439,53.3535,53.1527,53.3152,119901.0
2016-01-28 15:50:00,55.77,55.92,55.77,55.83,278666.0,53.3152,53.4586,53.3152,53.3726,278666.0
2016-01-29 09:30:00,56.15,56.45,55.86,56.38,23228.0,53.6785,53.9653,53.4013,53.8984,23228.0
2016-01-29 09:40:00,56.3,56.92,56.22,56.92,18903.0,53.8219,54.4146,53.7454,54.4146,18903.0
2016-01-29 09:50:00,56.92,57.06,56.46,56.73,92791.0,54.4146,54.5484,53.9748,54.233,92791.0
2016-01-29 10:00:00,56.69,57.15,56.62,56.83,41276.0,54.1947,54.6345,54.1278,54.3286,41276.0
2016-01-29 10:10:00,56.85,57.36,56.83,57.36,56048.0,54.3477,54.8352,54.3286,54.8352,56048.0
2016-01-29 10:20:00,57.36,57.45,57.07,57.07,47196.0,54.8352,54.9213,54.558,54.558,47196.0
2016-01-29 10:30:00,57.12,57.46,57.0,57.44,75186.0,54.6058,54.9308,54.4911,54.9117,75186.0
2016-01-29 10:40:00,57.42,57.7,57.42,57.57,36261.0,54.8926,55.1603,54.8926,55.036,36261.0
2016-01-29 10:50:00,57.57,57.6,57.12,57.29,29111.0,55.036,55.0647,54.6058,54.7683,29111.0
2016-01-29 11:00:00,57.28,57.61,57.27,57.52,28046.0,54.7587,55.0742,54.7492,54.9882,28046.0
2016-01-29 11:10:00,57.53,57.56,57.27,57.27,21226.0,54.9977,55.0264,54.7492,54.7492,21226.0
2016-01-29 11:20:00,57.28,57.34,57.09,57.16,32514.0,54.7587,54.8161,54.5771,54.644,32514.0
2016-01-29 11:30:00,57.19,57.22,56.78,56.79,26584.0,54.6727,54.7014,54.2808,54.2903,26584.0
2016-01-29 11:40:00,56.85,56.91,56.76,56.78,28614.0,54.3477,54.405,54.2616,54.2808,28614.0
2016-01-29 11:50:00,56.75,57.14,56.72,57.01,53217.0,54.2521,54.6249,54.2234,54.5006,53217.0
2016-01-29 12:00:00,57.03,57.03,56.78,57.01,38316.0,54.5198,54.5198,54.2808,54.5006,38316.0
2016-01-29 12:10:00,57.0,57.38,56.97,57.37,88738.0,54.4911,54.8543,54.4624,54.8448,88738.0
2016-01-29 12:20:00,57.36,57.58,57.36,57.47,18410.0,54.8352,55.0455,54.8352,54.9404,18410.0
2016-01-29 12:30:00,57.48,57.5,57.33,57.43,30628.0,54.9499,54.9691,54.8065,54.9021,30628.0
2016-01-29 12:40:00,57.46,57.46,57.29,57.38,31872.0,54.9308,54.9308,54.7683,54.8543,31872.0
2016-01-29 12:50:00,57.37,57.43,57.37,57.39,55609.0,54.8448,54.9021,54.8448,54.8639,55609.0
2016-01-29 13:00:00,57.39,57.4,57.33,57.36,30433.0,54.8639,54.8735,54.8065,54.8352,30433.0
2016-01-29 13:10:00,57.39,57.53,57.38,57.5,24371.0,54.8639,54.9977,54.8543,54.9691,24371.0
2016-01-29 13:20:00,57.52,57.64,57.52,57.52,31021.0,54.9882,55.1029,54.9882,54.9882,31021.0
2016-01-29 13:30:00,57.53,57.55,57.32,57.51,38999.0,54.9977,55.0169,54.797,54.9786,38999.0
2016-01-29 13:40:00,57.52,57.74,57.5,57.72,27727.0,54.9882,55.1985,54.9691,55.1794,27727.0
2016-01-29 13:50:00,57.72,57.76,57.59,57.74,25740.0,55.1794,55.2176,55.0551,55.1985,25740.0
2016-01-29 14:00:00,57.75,57.78,57.62,57.62,24293.0,55.2081,55.2367,55.0838,55.0838,24293.0
2016-01-29 14:10:00,57.61,57.76,57.56,57.74,32036.0,55.0742,55.2176,55.0264,55.1985,32036.0
2016-01-29 14:20:00,57.74,57.91,57.74,57.89,26570.0,55.1985,55.361,55.1985,55.3419,26570.0
2016-01-29 14:30:00,57.88,57.92,57.85,57.89,32985.0,55.3323,55.3706,55.3037,55.3419,32985.0
2016-01-29 14:40:00,57.91,58.0,57.87,57.91,21957.0,55.361,55.4471,55.3228,55.361,21957.0
2016-01-29 14:50:00,57.9,57.97,57.74,57.78,35308.0,55.3515,55.4184,55.1985,55.2367,35308.0
2016-01-29 15:00:00,57.79,57.97,57.78,57.97,24301.0,55.2463,55.4184,55.2367,55.4184,24301.0
2016-01-29 15:10:00,57.96,58.1,57.95,58.09,37263.0,55.4088,55.5427,55.3993,55.5331,37263.0
2016-01-29 15:20:00,58.09,58.33,58.06,58.3,55573.0,55.5331,55.7625,55.5044,55.7339,55573.0
2016-01-29 15:30:00,58.3,58.51,58.24,58.41,72165.0,55.7339,55.9346,55.6765,55.839,72165.0
2016-01-29 15:40:00,58.41,58.75,58.35,58.74,110365.0,55.839,56.164,55.7817,56.1545,110365.0
2016-01-29 15:50:00,58.73,58.97,58.72,58.95,307691.0,56.1449,56.3744,56.1354,56.3552,307691.0
2016-02-01 09:30:00,58.48,58.95,58.23,58.94,32680.0,55.9059,56.3552,55.6669,56.3457,32680.0
2016-02-01 09:40:00,58.95,59.07,58.5,58.65,52373.0,56.3552,56.47,55.925,56.0684,52373.0
2016-02-01 09:50:00,58.7,59.2,58.68,59.11,31401.0,56.1162,56.5942,56.0971,56.5082,31401.0
2016-02-01 10:00:00,59.14,59.17,58.78,58.99,45613.0,56.5369,56.5656,56.1927,56.3935,45613.0
2016-02-01 10:10:00,59.04,59.39,58.97,59.35,32012.0,56.4413,56.7759,56.3744,56.7376,32012.0
2016-02-01 10:20:00,59.35,59.4,59.11,59.33,40361.0,56.7376,56.7854,56.5082,56.7185,40361.0
2016-02-01 10:30:00,59.33,59.34,59.03,59.03,34224.0,56.7185,56.7281,56.4317,56.4317,34224.0
2016-02-01 10:40:00,59.03,59.15,58.94,59.14,45750.0,56.4317,56.5464,56.3457,56.5369,45750.0
2016-02-01 10:50:00,59.11,59.25,59.03,59.21,36195.0,56.5082,56.642,56.4317,56.6038,36195.0
2016-02-01 11:00:00,59.22,59.35,59.05,59.29,30718.0,56.6134,56.7376,56.4508,56.6803,30718.0
2016-02-01 11:10:00,59.29,59.32,59.16,59.18,34143.0,56.6803,56.709,56.556,56.5751,34143.0
2016-02-01 11:20:00,59.18,59.55,59.02,59.52,46707.0,56.5751,56.9288,56.4222,56.9002,46707.0
2016-02-01 11:30:00,59.53,59.54,59.21,59.42,26749.0,56.9097,56.9193,56.6038,56.8046,26749.0
2016-02-01 11:40:00,59.41,59.51,59.36,59.37,27718.0,56.795,56.8906,56.7472,56.7568,27718.0
2016-02-01 11:50:00,59.36,59.55,59.3,59.48,29457.0,56.7472,56.9288,56.6898,56.8619,29457.0
2016-02-01 12:00:00,59.48,59.56,59.3,59.33,51380.0,56.8619,56.9384,56.6898,56.7185,51380.0
2016-02-01 12:10:00,59.32,59.58,59.31,59.57,27629.0,56.709,56.9575,56.6994,56.948,27629.0
2016-02-01 12:20:00,59.57,59.58,59.24,59.31,17180.0,56.948,56.9575,56.6325,56.6994,17180.0
2016-02-01 12:30:00,59.29,59.44,59.29,59.39,26939.0,56.6803,56.8237,56.6803,56.7759,26939.0
2016-02-01 12:40:00,59.38,59.38,59.26,59.35,26957.0,56.7663,56.7663,56.6516,56.7376,26957.0
2016-02-01 12:50:00,59.35,59.36,59.2,59.3,35593.0,56.7376,56.7472,56.5942,56.6898,35593.0
2016-02-01 13:00:00,59.31,59.4,59.26,59.32,29393.0,56.6994,56.7854,56.6516,56.709,29393.0
2016-02-01 13:10:00,59.33,59.44,59.28,59.37,20083.0,56.7185,56.8237,56.6707,56.7568,20083.0
2016-02-01 13:20:00,59.38,59.73,59.38,59.71,26385.0,56.7663,57.1009,56.7663,57.0818,26385.0
2016-02-01 13:30:00,59.68,59.68,59.48,59.52,20929.0,57.0531,57.0531,56.8619,56.9002,20929.0
2016-02-01 13:40:00,59.52,59.74,59.52,59.66,33464.0,56.9002,57.1105,56.9002,57.034,33464.0
2016-02-01 13:50:00,59.68,59.82,59.55,59.82,55310.0,57.0531,57.1869,56.9288,57.1869,55310.0
2016-02-01 14:00:00,59.81,59.82,59.45,59.63,57891.0,57.1774,57.1869,56.8332,57.0053,57891.0
2016-02-01 14:10:00,59.63,59.66,59.39,59.55,26297.0,57.0053,57.034,56.7759,56.9288,26297.0
2016-02-01 14:20:00,59.54,59.61,59.39,59.61,28376.0,56.9193,56.9862,56.7759,56.9862,28376.0
2016-02-01 14:30:00,59.64,59.67,59.55,59.65,24341.0,57.0149,57.0435,56.9288,57.0244,24341.0
2016-02-01 14:40:00,59.64,59.81,59.59,59.68,26084.0,57.0149,57.1774,56.9671,57.0531,26084.0
2016-02-01 14:50:00,59.65,59.84,59.54,59.83,27679.0,57.0244,57.2061,56.9193,57.1965,27679.0
2016-02-01 15:00:00,59.81,59.9,59.7,59.8,48955.0,57.1774,57.2634,57.0722,57.1678,48955.0
2016-02-01 15:10:00,59.79,59.97,59.64,59.96,40852.0,57.1583,57.3303,57.0149,57.3208,40852.0
2016-02-01 15:20:00,59.97,60.0,59.91,59.95,46752.0,57.3303,57.359,57.273,57.3112,46752.0
2016-02-01 15:30:00,59.94,60.03,59.82,59.82,56232.0,57.3017,57.3877,57.1869,57.1869,56232.0
2016-02-01 15:40:00,59.82,59.93,59.78,59.79,62615.0,57.1869,57.2921,57.1487,57.1583,62615.0
2016-02-01 15:50:00,59.79,59.81,59.57,59.62,187273.0,57.1583,57.1774,56.948,56.9958,187273.0
2016-02-02 09:30:00,58.77,58.77,57.99,58.07,25534.0,56.1832,56.1832,55.4375,55.514,25534.0
2016-02-02 09:40:00,58.13,58.16,57.74,57.9,19113.0,55.5713,55.6,55.1985,55.3515,19113.0
2016-02-02 09:50:00,57.98,57.98,57.68,57.73,93087.0,55.4279,55.4279,55.1411,55.1889,93087.0
2016-02-02 10:00:00,57.72,57.72,57.4,57.42,70860.0,55.1794,55.1794,54.8735,54.8926,70860.0
2016-02-02 10:10:00,57.39,57.44,57.19,57.19,21389.0,54.8639,54.9117,54.6727,54.6727,21389.0
2016-02-02 10:20:00,57.18,57.22,56.9,57.05,56177.0,54.6632,54.7014,54.3955,54.5389,56177.0
2016-02-02 10:30:00,57.04,57.21,56.9,57.0,27537.0,54.5293,54.6918,54.3955,54.4911,27537.0
2016-02-02 10:40:00,56.97,56.99,56.81,56.89,52192.0,54.4624,54.4815,54.3094,54.3859,52192.0
2016-02-02 10:50:00,56.88,56.94,56.8,56.84,22487.0,54.3764,54.4337,54.2999,54.3381,22487.0
2016-02-02 11:00:00,56.87,57.03,56.7,57.0,29754.0,54.3668,54.5198,54.2043,54.4911,29754.0
2016-02-02 11:10:00,56.99,57.37,56.91,57.24,30605.0,54.4815,54.8448,54.405,54.7205,30605.0
2016-02-02 11:20:00,57.24,57.26,57.08,57.12,34261.0,54.7205,54.7396,54.5676,54.6058,34261.0
2016-02-02 11:30:00,57.13,57.38,57.11,57.29,43608.0,54.6154,54.8543,54.5962,54.7683,43608.0
2016-02-02 11:40:00,57.26,57.38,57.26,57.36,39872.0,54.7396,54.8543,54.7396,54.8352,39872.0
2016-02-02 11:50:00,57.33,57.4,57.18,57.2,14100.0,54.8065,54.8735,54.6632,54.6823,14100.0
2016-02-02 12:00:00,57.21,57.23,57.02,57.09,51763.0,54.6918,54.7109,54.5102,54.5771,51763.0
2016-02-02 12:10:00,57.09,57.1,56.86,56.89,12164.0,54.5771,54.5867,54.3572,54.3859,12164.0
2016-02-02 12:20:00,56.88,56.93,56.82,56.9,15880.0,54.3764,54.4242,54.319,54.3955,15880.0
2016-02-02 12:30:00,56.91,56.98,56.85,56.94,16902.0,54.405,54.472,54.3477,54.4337,16902.0
2016-02-02 12:40:00,56.95,57.0,56.91,56.96,19503.0,54.4433,54.4911,54.405,54.4528,19503.0
2016-02-02 12:50:00,56.94,56.96,56.82,56.9,26661.0,54.4337,54.4528,54.319,54.3955,26661.0
2016-02-02 13:00:00,56.9,56.9,56.71,56.76,25545.0,54.3955,54.3955,54.2138,54.2616,25545.0
2016-02-02 13:10:00,56.78,56.85,56.73,56.75,24145.0,54.2808,54.3477,54.233,54.2521,24145.0
2016-02-02 13:20:00,56.75,56.8,56.63,56.63,26836.0,54.2521,54.2999,54.1374,54.1374,26836.0
2016-02-02 13:30:00,56.62,56.73,56.59,56.67,37222.0,54.1278,54.233,54.0991,54.1756,37222.0
2016-02-02 13:40:00,56.67,56.67,56.45,56.45,24973.0,54.1756,54.1756,53.9653,53.9653,24973.0
2016-02-02 13:50:00,56.43,56.44,56.26,56.36,29763.0,53.9462,53.9557,53.7836,53.8792,29763.0
2016-02-02 14:00:00,56.36,56.52,56.36,56.5,24586.0,53.8792,54.0322,53.8792,54.0131,24586.0
2016-02-02 14:10:00,56.51,56.64,56.38,56.64,28370.0,54.0226,54.1469,53.8984,54.1469,28370.0
2016-02-02 14:20:00,56.64,56.66,56.5,56.53,30516.0,54.1469,54.166,54.0131,54.0418,30516.0
2016-02-02 14:30:00,56.54,56.65,56.51,56.65,36571.0,54.0513,54.1565,54.0226,54.1565,36571.0
2016-02-02 14:40:00,56.65,56.66,56.57,56.64,42891.0,54.1565,54.166,54.08,54.1469,42891.0
2016-02-02 14:50:00,56.69,56.77,56.56,56.57,50249.0,54.1947,54.2712,54.0704,54.08,50249.0
2016-02-02 15:00:00,56.57,56.57,56.42,56.42,31184.0,54.08,54.08,53.9366,53.9366,31184.0
2016-02-02 15:10:00,56.39,56.63,56.32,56.6,43725.0,53.9079,54.1374,53.841,54.1087,43725.0
2016-02-02 15:20:00,56.6,56.63,56.4,56.54,36634.0,54.1087,54.1374,53.9175,54.0513,36634.0
2016-02-02 15:30:00,56.53,56.68,56.5,56.56,70086.0,54.0418,54.1852,54.0131,54.0704,70086.0
2016-02-02 15:40:00,56.56,56.62,56.41,56.42,82218.0,54.0704,54.1278,53.927,53.9366,82218.0
2016-02-02 15:50:00,56.43,56.57,56.35,56.55,217413.0,53.9462,54.08,53.8697,54.0609,217413.0
2016-02-03 09:30:00,57.01,57.64,56.92,57.48,56771.0,54.5006,55.1029,54.4146,54.9499,56771.0
2016-02-03 09:40:00,57.4,57.71,57.26,57.69,80843.0,54.8735,55.1698,54.7396,55.1507,80843.0
2016-02-03 09:50:00,57.67,58.0,57.62,57.62,42986.0,55.1316,55.4471,55.0838,55.0838,42986.0
2016-02-03 10:00:00,57.63,57.71,57.52,57.53,83417.0,55.0933,55.1698,54.9882,54.9977,83417.0
2016-02-03 10:10:00,57.54,57.64,57.07,57.3,70534.0,55.0073,55.1029,54.558,54.7779,70534.0
2016-02-03 10:20:00,57.3,57.3,57.03,57.08,50192.0,54.7779,54.7779,54.5198,54.5676,50192.0
2016-02-03 10:30:00,57.03,57.03,56.33,56.46,45376.0,54.5198,54.5198,53.8506,53.9748,45376.0
2016-02-03 10:40:00,56.45,56.75,56.38,56.55,28987.0,53.9653,54.2521,53.8984,54.0609,28987.0
2016-02-03 10:50:00,56.61,56.76,56.43,56.65,31357.0,54.1182,54.2616,53.9462,54.1565,31357.0
2016-02-03 11:00:00,56.68,56.68,56.28,56.33,36530.0,54.1852,54.1852,53.8028,53.8506,36530.0
2016-02-03 11:10:00,56.31,56.46,56.05,56.46,30026.0,53.8314,53.9748,53.5829,53.9748,30026.0
2016-02-03 11:20:00,56.44,56.86,56.4,56.82,26801.0,53.9557,54.3572,53.9175,54.319,26801.0
2016-02-03 11:30:00,56.8,56.96,56.71,56.85,32108.0,54.2999,54.4528,54.2138,54.3477,32108.0
2016-02-03 11:40:00,56.83,57.06,56.8,56.84,32333.0,54.3286,54.5484,54.2999,54.3381,32333.0
2016-02-03 11:50:00,56.86,57.02,56.57,56.99,34487.0,54.3572,54.5102,54.08,54.4815,34487.0
2016-02-03 12:00:00,57.0,57.33,56.97,57.28,53221.0,54.4911,54.8065,54.4624,54.7587,53221.0
2016-02-03 12:10:00,57.28,57.3,57.12,57.16,58814.0,54.7587,54.7779,54.6058,54.644,58814.0
2016-02-03 12:20:00,57.15,57.42,57.15,57.33,16600.0,54.6345,54.8926,54.6345,54.8065,16600.0
2016-02-03 12:30:00,57.32,57.34,57.17,57.22,23628.0,54.797,54.8161,54.6536,54.7014,23628.0
2016-02-03 12:40:00,57.23,57.26,57.08,57.22,59314.0,54.7109,54.7396,54.5676,54.7014,59314.0
2016-02-03 12:50:00,57.25,57.35,57.1,57.29,18551.0,54.7301,54.8257,54.5867,54.7683,18551.0
2016-02-03 13:00:00,57.31,57.38,57.0,57.0,17969.0,54.7874,54.8543,54.4911,54.4911,17969.0
2016-02-03 13:10:00,56.99,57.01,56.72,56.73,23698.0,54.4815,54.5006,54.2234,54.233,23698.0
2016-02-03 13:20:00,56.73,56.75,56.54,56.61,33189.0,54.233,54.2521,54.0513,54.1182,33189.0
2016-02-03 13:30:00,56.61,56.61,56.26,56.26,19784.0,54.1182,54.1182,53.7836,53.7836,19784.0
2016-02-03 13:40:00,56.25,56.37,56.17,56.31,20969.0,53.7741,53.8888,53.6976,53.8314,20969.0
2016-02-03 13:50:00,56.3,56.38,56.2,56.24,15510.0,53.8219,53.8984,53.7263,53.7645,15510.0
2016-02-03 14:00:00,56.23,56.46,56.23,56.4,26795.0,53.755,53.9748,53.755,53.9175,26795.0
2016-02-03 14:10:00,56.41,56.61,56.39,56.57,27521.0,53.927,54.1182,53.9079,54.08,27521.0
2016-02-03 14:20:00,56.59,57.35,56.59,57.28,31728.0,54.0991,54.8257,54.0991,54.7587,31728.0
2016-02-03 14:30:00,57.25,57.3,57.06,57.14,25294.0,54.7301,54.7779,54.5484,54.6249,25294.0
2016-02-03 14:40:00,57.15,57.6,57.09,57.53,37766.0,54.6345,55.0647,54.5771,54.9977,37766.0
2016-02-03 14:50:00,57.53,57.59,57.3,57.57,38691.0,54.9977,55.0551,54.7779,55.036,38691.0
2016-02-03 15:00:00,57.58,57.65,57.39,57.52,33222.0,55.0455,55.1125,54.8639,54.9882,33222.0
2016-02-03 15:10:00,57.51,57.59,57.24,57.33,21002.0,54.9786,55.0551,54.7205,54.8065,21002.0
2016-02-03 15:20:00,57.32,57.36,57.02,57.02,32662.0,54.797,54.8352,54.5102,54.5102,32662.0
2016-02-03 15:30:00,57.04,57.24,56.98,57.02,37153.0,54.5293,54.7205,54.472,54.5102,37153.0
2016-02-03 15:40:00,57.01,57.35,56.97,57.22,44500.0,54.5006,54.8257,54.4624,54.7014,44500.0
2016-02-03 15:50:00,57.21,57.36,57.21,57.31,103047.0,54.6918,54.8352,54.6918,54.7874,103047.0
2016-02-04 09:30:00,57.09,57.47,56.9,57.32,50554.0,54.5771,54.9404,54.3955,54.797,50554.0
2016-02-04 09:40:00,57.32,57.46,57.07,57.27,63750.0,54.797,54.9308,54.558,54.7492,63750.0
2016-02-04 09:50:00,57.27,57.44,57.13,57.29,9521.0,54.7492,54.9117,54.6154,54.7683,9521.0
2016-02-04 10:00:00,57.29,57.44,56.86,57.36,15049.0,54.7683,54.9117,54.3572,54.8352,15049.0
2016-02-04 10:10:00,57.42,57.77,57.3,57.59,11368.0,54.8926,55.2272,54.7779,55.0551,11368.0
2016-02-04 10:20:00,57.54,57.58,57.42,57.49,12720.0,55.0073,55.0455,54.8926,54.9595,12720.0
2016-02-04 10:30:00,57.46,57.78,57.39,57.62,12480.0,54.9308,55.2367,54.8639,55.0838,12480.0
2016-02-04 10:40:00,57.62,57.84,57.55,57.84,15375.0,55.0838,55.2941,55.0169,55.2941,15375.0
2016-02-04 10:50:00,57.89,57.9,57.67,57.79,14692.0,55.3419,55.3515,55.1316,55.2463,14692.0
2016-02-04 11:00:00,57.81,57.83,57.6,57.61,13650.0,55.2654,55.2845,55.0647,55.0742,13650.0
2016-02-04 11:10:00,57.59,57.62,57.3,57.3,8834.0,55.0551,55.0838,54.7779,54.7779,8834.0
2016-02-04 11:20:00,57.26,57.45,57.25,57.37,11852.0,54.7396,54.9213,54.7301,54.8448,11852.0
2016-02-04 11:30:00,57.38,57.38,57.21,57.25,16754.0,54.8543,54.8543,54.6918,54.7301,16754.0
2016-02-04 11:40:00,57.28,57.29,57.02,57.24,17915.0,54.7587,54.7683,54.5102,54.7205,17915.0
2016-02-04 11:50:00,57.36,57.47,57.19,57.25,14504.0,54.8352,54.9404,54.6727,54.7301,14504.0
2016-02-04 12:00:00,57.26,57.54,57.17,57.51,14738.0,54.7396,55.0073,54.6536,54.9786,14738.0
2016-02-04 12:10:00,57.49,57.78,57.47,57.73,18306.0,54.9595,55.2367,54.9404,55.1889,18306.0
2016-02-04 12:20:00,57.73,57.76,57.53,57.69,10715.0,55.1889,55.2176,54.9977,55.1507,10715.0
2016-02-04 12:30:00,57.59,57.69,57.39,57.54,7674.0,55.0551,55.1507,54.8639,55.0073,7674.0
2016-02-04 12:40:00,57.57,57.68,57.44,57.52,23725.0,55.036,55.1411,54.9117,54.9882,23725.0
2016-02-04 12:50:00,57.52,57.56,57.35,57.36,14457.0,54.9882,55.0264,54.8257,54.8352,14457.0
2016-02-04 13:00:00,57.34,57.6,57.34,57.6,9477.0,54.8161,55.0647,54.8161,55.0647,9477.0
2016-02-04 13:10:00,57.58,57.75,57.58,57.62,13411.0,55.0455,55.2081,55.0455,55.0838,13411.0
2016-02-04 13:20:00,57.58,57.74,57.48,57.61,11539.0,55.0455,55.1985,54.9499,55.0742,11539.0
2016-02-04 13:30:00,57.54,57.66,57.4,57.43,11654.0,55.0073,55.122,54.8735,54.9021,11654.0
2016-02-04 13:40:00,57.39,57.42,57.27,57.31,51909.0,54.8639,54.8926,54.7492,54.7874,51909.0
2016-02-04 13:50:00,57.29,57.45,57.29,57.41,19215.0,54.7683,54.9213,54.7683,54.883,19215.0
2016-02-04 14:00:00,57.42,57.43,57.3,57.33,15956.0,54.8926,54.9021,54.7779,54.8065,15956.0
2016-02-04 14:10:00,57.28,57.55,57.28,57.52,11934.0,54.7587,55.0169,54.7587,54.9882,11934.0
2016-02-04 14:20:00,57.45,57.49,57.32,57.4,12900.0,54.9213,54.9595,54.797,54.8735,12900.0
2016-02-04 14:30:00,57.35,57.44,57.26,57.26,13586.0,54.8257,54.9117,54.7396,54.7396,13586.0
2016-02-04 14:40:00,57.26,57.49,57.18,57.48,19838.0,54.7396,54.9595,54.6632,54.9499,19838.0
2016-02-04 14:50:00,57.47,57.56,57.29,57.51,15760.0,54.9404,55.0264,54.7683,54.9786,15760.0
2016-02-04 15:00:00,57.55,57.61,57.4,57.48,16010.0,55.0169,55.0742,54.8735,54.9499,16010.0
2016-02-04 15:10:00,57.46,57.67,57.44,57.45,11110.0,54.9308,55.1316,54.9117,54.9213,11110.0
2016-02-04 15:20:00,57.47,57.65,57.46,57.47,21081.0,54.9404,55.1125,54.9308,54.9404,21081.0
2016-02-04 15:30:00,57.48,57.68,57.46,57.67,33092.0,54.9499,55.1411,54.9308,55.1316,33092.0
2016-02-04 15:40:00,57.64,57.74,57.59,57.66,38699.0,55.1029,55.1985,55.0551,55.122,38699.0
2016-02-04 15:50:00,57.66,57.77,57.61,57.71,88440.0,55.122,55.2272,55.0742,55.1698,88440.0
2016-02-05 09:30:00,57.65,57.69,57.28,57.53,41608.0,55.1125,55.1507,54.7587,54.9977,41608.0
2016-02-05 09:40:00,57.66,57.67,57.05,57.32,20715.0,55.122,55.1316,54.5389,54.797,20715.0
2016-02-05 09:50:00,57.32,57.32,57.15,57.18,11161.0,54.797,54.797,54.6345,54.6632,11161.0
2016-02-05 10:00:00,57.17,57.56,57.17,57.39,12466.0,54.6536,55.0264,54.6536,54.8639,12466.0
2016-02-05 10:10:00,57.36,57.51,57.3,57.39,13395.0,54.8352,54.9786,54.7779,54.8639,13395.0
2016-02-05 10:20:00,57.32,57.46,56.92,56.92,19121.0,54.797,54.9308,54.4146,54.4146,19121.0
2016-02-05 10:30:00,56.92,57.18,56.83,57.01,11887.0,54.4146,54.6632,54.3286,54.5006,11887.0
2016-02-05 10:40:00,57.0,57.15,56.9,57.0,49177.0,54.4911,54.6345,54.3955,54.4911,49177.0
2016-02-05 10:50:00,56.95,56.95,56.65,56.69,12760.0,54.4433,54.4433,54.1565,54.1947,12760.0
2016-02-05 11:00:00,56.69,56.8,56.65,56.76,38497.0,54.1947,54.2999,54.1565,54.2616,38497.0
2016-02-05 11:10:00,56.76,56.87,56.59,56.61,21400.0,54.2616,54.3668,54.0991,54.1182,21400.0
2016-02-05 11:20:00,56.64,56.74,56.26,56.49,29822.0,54.1469,54.2425,53.7836,54.0035,29822.0
2016-02-05 11:30:00,56.5,56.55,56.3,56.39,12729.0,54.0131,54.0609,53.8219,53.9079,12729.0
2016-02-05 11:40:00,56.43,56.46,56.22,56.33,4020.0,53.9462,53.9748,53.7454,53.8506,4020.0
2016-02-05 11:50:00,56.33,56.36,56.2,56.25,10847.0,53.8506,53.8792,53.7263,53.7741,10847.0
2016-02-05 12:00:00,56.25,56.46,56.24,56.41,30543.0,53.7741,53.9748,53.7645,53.927,30543.0
2016-02-05 12:10:00,56.41,56.42,56.21,56.27,38971.0,53.927,53.9366,53.7358,53.7932,38971.0
2016-02-05 12:20:00,56.27,56.36,56.22,56.34,24764.0,53.7932,53.8792,53.7454,53.8601,24764.0
2016-02-05 12:30:00,56.34,56.38,56.22,56.32,13718.0,53.8601,53.8984,53.7454,53.841,13718.0
2016-02-05 12:40:00,56.31,56.31,56.13,56.14,8425.0,53.8314,53.8314,53.6594,53.6689,8425.0
2016-02-05 12:50:00,56.12,56.12,55.91,55.94,17764.0,53.6498,53.6498,53.4491,53.4777,17764.0
2016-02-05 13:00:00,55.95,56.11,55.88,56.08,11643.0,53.4873,53.6402,53.4204,53.6116,11643.0
2016-02-05 13:10:00,56.08,56.09,55.92,55.99,8686.0,53.6116,53.6211,53.4586,53.5255,8686.0
2016-02-05 13:20:00,55.94,56.13,55.88,56.1,9334.0,53.4777,53.6594,53.4204,53.6307,9334.0
2016-02-05 13:30:00,56.08,56.08,55.92,55.92,15688.0,53.6116,53.6116,53.4586,53.4586,15688.0
2016-02-05 13:40:00,55.93,55.96,55.72,55.79,12117.0,53.4682,53.4969,53.2674,53.3343,12117.0
2016-02-05 13:50:00,55.76,55.91,55.69,55.78,16998.0,53.3057,53.4491,53.2387,53.3248,16998.0
2016-02-05 14:00:00,55.79,55.86,55.7,55.74,10000.0,53.3343,53.4013,53.2483,53.2865,10000.0
2016-02-05 14:10:00,55.73,55.73,55.58,55.71,11350.0,53.277,53.277,53.1336,53.2579,11350.0
2016-02-05 14:20:00,55.73,55.81,55.59,55.77,20151.0,53.277,53.3535,53.1431,53.3152,20151.0
2016-02-05 14:30:00,55.78,55.96,55.75,55.92,15256.0,53.3248,53.4969,53.2961,53.4586,15256.0
2016-02-05 14:40:00,55.91,56.04,55.85,56.04,127387.0,53.4491,53.5733,53.3917,53.5733,127387.0
2016-02-05 14:50:00,56.01,56.07,55.94,56.05,13549.0,53.5446,53.602,53.4777,53.5829,13549.0
2016-02-05 15:00:00,56.07,56.07,55.74,55.8,24579.0,53.602,53.602,53.2865,53.3439,24579.0
2016-02-05 15:10:00,55.81,56.04,55.78,56.03,18773.0,53.3535,53.5733,53.3248,53.5638,18773.0
2016-02-05 15:20:00,56.02,56.09,55.97,55.99,15644.0,53.5542,53.6211,53.5064,53.5255,15644.0
2016-02-05 15:30:00,55.98,56.02,55.8,55.8,33845.0,53.516,53.5542,53.3439,53.3439,33845.0
2016-02-05 15:40:00,55.77,55.86,55.7,55.82,61602.0,53.3152,53.4013,53.2483,53.363,61602.0
2016-02-05 15:50:00,55.82,55.83,55.66,55.77,116817.0,53.363,53.3726,53.2101,53.3152,116817.0
2016-02-08 09:30:00,54.81,54.81,53.66,53.73,57858.0,52.3975,52.3975,51.2981,51.365,57858.0
2016-02-08 09:40:00,53.68,53.94,53.34,53.45,86801.0,51.3172,51.5658,50.9922,51.0973,86801.0
2016-02-08 09:50:00,53.44,53.49,52.73,53.05,82397.0,51.0878,51.1356,50.409,50.7149,82397.0
2016-02-08 10:00:00,53.1,53.49,52.91,53.06,35730.0,50.7627,51.1356,50.5811,50.7245,35730.0
2016-02-08 10:10:00,53.03,53.22,52.78,52.87,74138.0,50.6958,50.8775,50.4568,50.5429,74138.0
2016-02-08 10:20:00,52.82,52.92,52.5,52.59,80375.0,50.4951,50.5907,50.1891,50.2752,80375.0
2016-02-08 10:30:00,52.57,52.71,52.39,52.62,59119.0,50.2561,50.3899,50.084,50.3039,59119.0
2016-02-08 10:40:00,52.66,52.66,52.21,52.39,49271.0,50.3421,50.3421,49.9119,50.084,49271.0
2016-02-08 10:50:00,52.4,52.55,52.16,52.19,26827.0,50.0935,50.2369,49.8641,49.8928,26827.0
2016-02-08 11:00:00,52.18,52.31,51.86,51.9,68268.0,49.8832,50.0075,49.5773,49.6156,68268.0
2016-02-08 11:10:00,51.89,51.95,51.71,51.91,25279.0,49.606,49.6634,49.4339,49.6251,25279.0
2016-02-08 11:20:00,51.86,51.95,51.74,51.92,20579.0,49.5773,49.6634,49.4626,49.6347,20579.0
2016-02-08 11:30:00,51.89,51.93,51.73,51.81,19086.0,49.606,49.6442,49.453,49.5295,19086.0
2016-02-08 11:40:00,51.74,51.88,51.32,51.34,86197.0,49.4626,49.5964,49.0611,49.0802,86197.0
2016-02-08 11:50:00,51.33,51.68,51.29,51.66,65641.0,49.0706,49.4052,49.0324,49.3861,65641.0
2016-02-08 12:00:00,51.66,51.81,51.53,51.63,32008.0,49.3861,49.5295,49.2618,49.3574,32008.0
2016-02-08 12:10:00,51.63,51.94,51.48,51.81,37617.0,49.3574,49.6538,49.214,49.5295,37617.0
2016-02-08 12:20:00,51.83,52.15,51.83,52.15,21722.0,49.5486,49.8546,49.5486,49.8546,21722.0
2016-02-08 12:30:00,52.19,52.45,52.17,52.28,45013.0,49.8928,50.1413,49.8737,49.9788,45013.0
2016-02-08 12:40:00,52.28,52.5,52.27,52.35,21494.0,49.9788,50.1891,49.9693,50.0457,21494.0
2016-02-08 12:50:00,52.39,52.39,52.12,52.29,18142.0,50.084,50.084,49.8259,49.9884,18142.0
2016-02-08 13:00:00,52.3,52.32,52.01,52.12,23389.0,49.9979,50.0171,49.7207,49.8259,23389.0
2016-02-08 13:10:00,52.15,52.17,51.95,52.0,13509.0,49.8546,49.8737,49.6634,49.7112,13509.0
2016-02-08 13:20:00,51.98,52.03,51.83,52.02,14171.0,49.692,49.7398,49.5486,49.7303,14171.0
2016-02-08 13:30:00,52.02,52.11,51.81,51.85,12608.0,49.7303,49.8163,49.5295,49.5678,12608.0
2016-02-08 13:40:00,51.85,51.85,51.54,51.58,34731.0,49.5678,49.5678,49.2714,49.3096,34731.0
2016-02-08 13:50:00,51.58,51.62,51.36,51.4,26727.0,49.3096,49.3479,49.0993,49.1376,26727.0
2016-02-08 14:00:00,51.39,51.81,51.35,51.75,24061.0,49.128,49.5295,49.0898,49.4722,24061.0
2016-02-08 14:10:00,51.77,51.77,51.38,51.48,21502.0,49.4913,49.4913,49.1184,49.214,21502.0
2016-02-08 14:20:00,51.52,51.72,51.44,51.64,28947.0,49.2523,49.4435,49.1758,49.367,28947.0
2016-02-08 14:30:00,51.66,51.66,51.44,51.54,24607.0,49.3861,49.3861,49.1758,49.2714,24607.0
2016-02-08 14:40:00,51.52,51.84,51.52,51.76,15565.0,49.2523,49.5582,49.2523,49.4817,15565.0
2016-02-08 14:50:00,51.74,51.77,51.61,51.71,15686.0,49.4626,49.4913,49.3383,49.4339,15686.0
2016-02-08 15:00:00,51.73,51.94,51.7,51.87,39971.0,49.453,49.6538,49.4244,49.5869,39971.0
2016-02-08 15:10:00,51.86,52.33,51.82,52.25,50921.0,49.5773,50.0266,49.5391,49.9502,50921.0
2016-02-08 15:20:00,52.23,52.3,52.09,52.17,33730.0,49.931,49.9979,49.7972,49.8737,33730.0
2016-02-08 15:30:00,52.17,52.5,52.17,52.42,55937.0,49.8737,50.1891,49.8737,50.1127,55937.0
2016-02-08 15:40:00,52.41,52.88,52.41,52.71,93688.0,50.1031,50.5524,50.1031,50.3899,93688.0
2016-02-08 15:50:00,52.69,52.73,52.47,52.56,198573.0,50.3708,50.409,50.1605,50.2465,198573.0
2016-02-09 09:30:00,51.62,52.22,51.62,52.21,44203.0,49.3479,49.9215,49.3479,49.9119,44203.0
2016-02-09 09:40:00,52.24,53.19,52.03,53.13,30384.0,49.9406,50.8488,49.7398,50.7914,30384.0
2016-02-09 09:50:00,53.19,53.57,52.81,53.57,42851.0,50.8488,51.212,50.4855,51.212,42851.0
2016-02-09 10:00:00,53.64,53.88,53.36,53.78,32379.0,51.279,51.5084,51.0113,51.4128,32379.0
2016-02-09 10:10:00,53.78,53.78,52.96,53.08,15355.0,51.4128,51.4128,50.6289,50.7436,15355.0
2016-02-09 10:20:00,53.1,53.33,52.97,53.1,9800.0,50.7627,50.9826,50.6385,50.7627,9800.0
2016-02-09 10:30:00,53.13,53.15,52.82,52.93,18080.0,50.7914,50.8105,50.4951,50.6002,18080.0
2016-02-09 10:40:00,52.86,52.91,52.59,52.86,14082.0,50.5333,50.5811,50.2752,50.5333,14082.0
2016-02-09 10:50:00,52.86,52.89,52.4,52.45,12100.0,50.5333,50.562,50.0935,50.1413,12100.0
2016-02-09 11:00:00,52.45,53.07,52.43,53.07,59056.0,50.1413,50.7341,50.1222,50.7341,59056.0
2016-02-09 11:10:00,53.11,53.42,53.11,53.25,32631.0,50.7723,51.0687,50.7723,50.9061,32631.0
2016-02-09 11:20:00,53.27,53.65,53.21,53.39,47899.0,50.9253,51.2885,50.8679,51.04,47899.0
2016-02-09 11:30:00,53.39,53.45,52.81,52.87,30289.0,51.04,51.0973,50.4855,50.5429,30289.0
2016-02-09 11:40:00,52.93,53.22,52.9,53.09,19347.0,50.6002,50.8775,50.5715,50.7532,19347.0
2016-02-09 11:50:00,53.06,53.11,52.77,52.77,14977.0,50.7245,50.7723,50.4473,50.4473,14977.0
2016-02-09 12:00:00,52.79,53.18,52.79,53.18,15958.0,50.4664,50.8392,50.4664,50.8392,15958.0
2016-02-09 12:10:00,53.25,53.36,53.18,53.18,18484.0,50.9061,51.0113,50.8392,50.8392,18484.0
2016-02-09 12:20:00,53.17,53.25,53.06,53.13,10895.0,50.8297,50.9061,50.7245,50.7914,10895.0
2016-02-09 12:30:00,53.16,53.22,53.06,53.13,13343.0,50.8201,50.8775,50.7245,50.7914,13343.0
2016-02-09 12:40:00,53.11,53.19,53.03,53.05,13448.0,50.7723,50.8488,50.6958,50.7149,13448.0
2016-02-09 12:50:00,53.04,53.2,53.03,53.05,13701.0,50.7054,50.8583,50.6958,50.7149,13701.0
2016-02-09 13:00:00,53.05,53.05,52.56,52.59,56586.0,50.7149,50.7149,50.2465,50.2752,56586.0
2016-02-09 13:10:00,52.56,52.56,52.3,52.35,32068.0,50.2465,50.2465,49.9979,50.0457,32068.0
2016-02-09 13:20:00,52.36,52.53,52.32,52.39,14689.0,50.0553,50.2178,50.0171,50.084,14689.0
2016-02-09 13:30:00,52.46,52.58,52.16,52.16,16726.0,50.1509,50.2656,49.8641,49.8641,16726.0
2016-02-09 13:40:00,52.17,52.39,52.09,52.22,22072.0,49.8737,50.084,49.7972,49.9215,22072.0
2016-02-09 13:50:00,52.22,52.4,52.12,52.31,51784.0,49.9215,50.0935,49.8259,50.0075,51784.0
2016-02-09 14:00:00,52.3,52.6,52.22,52.56,15642.0,49.9979,50.2847,49.9215,50.2465,15642.0
2016-02-09 14:10:00,52.59,52.59,52.3,52.34,25472.0,50.2752,50.2752,49.9979,50.0362,25472.0
2016-02-09 14:20:00,52.39,52.43,52.0,52.1,24651.0,50.084,50.1222,49.7112,49.8068,24651.0
2016-02-09 14:30:00,52.04,52.46,52.04,52.4,17169.0,49.7494,50.1509,49.7494,50.0935,17169.0
2016-02-09 14:40:00,52.41,52.56,52.28,52.28,25855.0,50.1031,50.2465,49.9788,49.9788,25855.0
2016-02-09 14:50:00,52.3,52.51,52.27,52.45,15255.0,49.9979,50.1987,49.9693,50.1413,15255.0
2016-02-09 15:00:00,52.48,53.07,52.47,52.96,22477.0,50.17,50.7341,50.1605,50.6289,22477.0
2016-02-09 15:10:00,52.98,53.01,52.85,52.86,22790.0,50.648,50.6767,50.5237,50.5333,22790.0
2016-02-09 15:20:00,52.84,52.88,52.53,52.61,35607.0,50.5142,50.5524,50.2178,50.2943,35607.0
2016-02-09 15:30:00,52.6,52.91,52.6,52.82,48867.0,50.2847,50.5811,50.2847,50.4951,48867.0
2016-02-09 15:40:00,52.82,52.85,52.46,52.54,48117.0,50.4951,50.5237,50.1509,50.2274,48117.0
2016-02-09 15:50:00,52.53,52.59,52.41,52.48,128911.0,50.2178,50.2752,50.1031,50.17,128911.0
2016-02-10 09:30:00,52.8,53.28,52.8,53.14,19538.0,50.4852,50.9442,50.4852,50.8103,19538.0
2016-02-10 09:40:00,53.26,53.51,52.94,53.32,35469.0,50.925,51.1641,50.6191,50.9824,35469.0
2016-02-10 09:50:00,53.32,53.73,53.3,53.71,56449.0,50.9824,51.3744,50.9633,51.3553,56449.0
2016-02-10 10:00:00,53.71,54.04,53.69,53.81,40882.0,51.3553,51.6708,51.3362,51.4509,40882.0
2016-02-10 10:10:00,53.79,54.02,53.69,54.0,43561.0,51.4318,51.6517,51.3362,51.6326,43561.0
2016-02-10 10:20:00,54.0,54.1,53.83,53.95,28885.0,51.6326,51.7282,51.4701,51.5848,28885.0
2016-02-10 10:30:00,54.0,54.17,53.91,54.0,30852.0,51.6326,51.7951,51.5465,51.6326,30852.0
2016-02-10 10:40:00,53.99,53.99,53.71,53.77,29966.0,51.623,51.623,51.3553,51.4127,29966.0
2016-02-10 10:50:00,53.77,53.77,53.44,53.5,28691.0,51.4127,51.4127,51.0971,51.1545,28691.0
2016-02-10 11:00:00,53.54,53.62,53.3,53.33,17865.0,51.1928,51.2693,50.9633,50.992,17865.0
2016-02-10 11:10:00,53.36,53.6,53.25,53.6,14669.0,51.0207,51.2501,50.9155,51.2501,14669.0
2016-02-10 11:20:00,53.64,53.72,53.48,53.48,15358.0,51.2884,51.3649,51.1354,51.1354,15358.0
2016-02-10 11:30:00,53.49,53.63,53.19,53.28,54405.0,51.145,51.2788,50.8581,50.9442,54405.0
2016-02-10 11:40:00,53.24,53.72,53.17,53.72,30058.0,50.9059,51.3649,50.839,51.3649,30058.0
2016-02-10 11:50:00,53.71,54.04,53.68,53.87,28786.0,51.3553,51.6708,51.3266,51.5083,28786.0
2016-02-10 12:00:00,53.9,54.04,53.83,54.03,39388.0,51.537,51.6708,51.4701,51.6613,39388.0
2016-02-10 12:10:00,54.02,54.22,53.93,54.22,50243.0,51.6517,51.843,51.5657,51.843,50243.0
2016-02-10 12:20:00,54.23,54.5,54.23,54.47,35038.0,51.8525,52.1107,51.8525,52.082,35038.0
2016-02-10 12:30:00,54.5,54.54,54.09,54.15,53672.0,52.1107,52.1489,51.7187,51.776,53672.0
2016-02-10 12:40:00,54.15,54.21,54.02,54.14,10450.0,51.776,51.8334,51.6517,51.7665,10450.0
2016-02-10 12:50:00,54.15,54.35,54.03,54.32,22174.0,51.776,51.9673,51.6613,51.9386,22174.0
2016-02-10 13:00:00,54.34,54.44,54.25,54.25,108488.0,51.9577,52.0533,51.8716,51.8716,108488.0
2016-02-10 13:10:00,54.23,54.31,54.22,54.28,44549.0,51.8525,51.929,51.843,51.9003,44549.0
2016-02-10 13:20:00,54.3,54.41,54.12,54.17,21991.0,51.9194,52.0246,51.7473,51.7951,21991.0
2016-02-10 13:30:00,54.16,54.21,54.01,54.19,38891.0,51.7856,51.8334,51.6422,51.8143,38891.0
2016-02-10 13:40:00,54.2,54.47,54.14,54.42,54211.0,51.8238,52.082,51.7665,52.0342,54211.0
2016-02-10 13:50:00,54.38,54.65,54.31,54.65,76728.0,51.9959,52.2541,51.929,52.2541,76728.0
2016-02-10 14:00:00,54.65,54.74,54.57,54.7,44033.0,52.2541,52.3402,52.1776,52.3019,44033.0
2016-02-10 14:10:00,54.7,54.78,54.48,54.57,34992.0,52.3019,52.3784,52.0916,52.1776,34992.0
2016-02-10 14:20:00,54.56,54.67,54.41,54.61,75346.0,52.168,52.2732,52.0246,52.2159,75346.0
2016-02-10 14:30:00,54.57,54.67,54.4,54.41,25945.0,52.1776,52.2732,52.0151,52.0246,25945.0
2016-02-10 14:40:00,54.38,54.51,54.24,54.41,75883.0,51.9959,52.1202,51.8621,52.0246,75883.0
2016-02-10 14:50:00,54.41,54.54,54.4,54.4,66217.0,52.0246,52.1489,52.0151,52.0151,66217.0
2016-02-10 15:00:00,54.4,54.68,54.4,54.66,42242.0,52.0151,52.2828,52.0151,52.2637,42242.0
2016-02-10 15:10:00,54.67,54.75,54.25,54.35,168706.0,52.2732,52.3497,51.8716,51.9673,168706.0
2016-02-10 15:20:00,54.34,54.48,54.15,54.15,41117.0,51.9577,52.0916,51.776,51.776,41117.0
2016-02-10 15:30:00,54.17,54.25,54.04,54.09,76422.0,51.7951,51.8716,51.6708,51.7187,76422.0
2016-02-10 15:40:00,54.09,54.53,54.04,54.5,175605.0,51.7187,52.1394,51.6708,52.1107,175605.0
2016-02-10 15:50:00,54.48,54.57,54.34,54.51,403238.0,52.0916,52.1776,51.9577,52.1202,403238.0
2016-02-11 09:30:00,53.19,53.57,52.74,53.48,43873.0,50.8581,51.2214,50.4278,51.1354,43873.0
2016-02-11 09:40:00,53.39,53.9,53.31,53.79,20195.0,51.0493,51.537,50.9728,51.4318,20195.0
2016-02-11 09:50:00,53.71,54.46,53.66,54.24,37095.0,51.3553,52.0724,51.3075,51.8621,37095.0
2016-02-11 10:00:00,54.27,54.71,54.06,54.71,46006.0,51.8908,52.3115,51.69,52.3115,46006.0
2016-02-11 10:10:00,54.64,54.68,54.41,54.52,34007.0,52.2445,52.2828,52.0246,52.1298,34007.0
2016-02-11 10:20:00,54.46,54.62,54.21,54.25,63426.0,52.0724,52.2254,51.8334,51.8716,63426.0
2016-02-11 10:30:00,54.24,54.6,54.22,54.26,32932.0,51.8621,52.2063,51.843,51.8812,32932.0
2016-02-11 10:40:00,54.25,54.52,54.23,54.5,27888.0,51.8716,52.1298,51.8525,52.1107,27888.0
2016-02-11 10:50:00,54.5,54.51,54.21,54.23,27738.0,52.1107,52.1202,51.8334,51.8525,27738.0
2016-02-11 11:00:00,54.25,54.32,54.18,54.25,42888.0,51.8716,51.9386,51.8047,51.8716,42888.0
2016-02-11 11:10:00,54.28,54.31,54.1,54.29,23812.0,51.9003,51.929,51.7282,51.9099,23812.0
2016-02-11 11:20:00,54.35,54.4,54.02,54.03,9957.0,51.9673,52.0151,51.6517,51.6613,9957.0
2016-02-11 11:30:00,54.04,54.12,53.92,54.12,15293.0,51.6708,51.7473,51.5561,51.7473,15293.0
2016-02-11 11:40:00,54.11,54.23,53.99,54.02,10515.0,51.7378,51.8525,51.623,51.6517,10515.0
2016-02-11 11:50:00,53.97,54.2,53.95,54.11,12544.0,51.6039,51.8238,51.5848,51.7378,12544.0
2016-02-11 12:00:00,54.11,54.36,54.07,54.23,10756.0,51.7378,51.9768,51.6995,51.8525,10756.0
2016-02-11 12:10:00,54.22,54.37,54.1,54.12,14513.0,51.843,51.9864,51.7282,51.7473,14513.0
2016-02-11 12:20:00,54.11,54.36,54.11,54.17,16430.0,51.7378,51.9768,51.7378,51.7951,16430.0
2016-02-11 12:30:00,54.17,54.37,54.02,54.3,28846.0,51.7951,51.9864,51.6517,51.9194,28846.0
2016-02-11 12:40:00,54.27,54.56,54.24,54.56,22348.0,51.8908,52.168,51.8621,52.168,22348.0
2016-02-11 12:50:00,54.56,54.72,54.49,54.68,13162.0,52.168,52.321,52.1011,52.2828,13162.0
2016-02-11 13:00:00,54.67,54.78,54.6,54.75,24480.0,52.2732,52.3784,52.2063,52.3497,24480.0
2016-02-11 13:10:00,54.76,54.8,54.61,54.72,19500.0,52.3593,52.3975,52.2159,52.321,19500.0
2016-02-11 13:20:00,54.72,54.75,54.44,54.47,16132.0,52.321,52.3497,52.0533,52.082,16132.0
2016-02-11 13:30:00,54.46,54.52,54.25,54.29,33983.0,52.0724,52.1298,51.8716,51.9099,33983.0
2016-02-11 13:40:00,54.28,54.34,54.2,54.29,21201.0,51.9003,51.9577,51.8238,51.9099,21201.0
2016-02-11 13:50:00,54.3,54.3,54.04,54.13,103213.0,51.9194,51.9194,51.6708,51.7569,103213.0
2016-02-11 14:00:00,54.13,54.35,54.09,54.35,36374.0,51.7569,51.9673,51.7187,51.9673,36374.0
2016-02-11 14:10:00,54.35,54.35,54.17,54.2,28130.0,51.9673,51.9673,51.7951,51.8238,28130.0
2016-02-11 14:20:00,54.18,54.23,54.07,54.08,22261.0,51.8047,51.8525,51.6995,51.7091,22261.0
2016-02-11 14:30:00,54.09,54.58,54.03,54.58,59437.0,51.7187,52.1872,51.6613,52.1872,59437.0
2016-02-11 14:40:00,54.58,54.97,54.43,54.9,40922.0,52.1872,52.5601,52.0437,52.4931,40922.0
2016-02-11 14:50:00,54.97,55.21,54.89,55.01,39594.0,52.5601,52.7896,52.4836,52.5983,39594.0
2016-02-11 15:00:00,55.02,55.05,54.63,54.76,48462.0,52.6079,52.6366,52.235,52.3593,48462.0
2016-02-11 15:10:00,54.78,55.04,54.78,54.84,60575.0,52.3784,52.627,52.3784,52.4358,60575.0
2016-02-11 15:20:00,54.85,55.07,54.78,55.05,57502.0,52.4453,52.6557,52.3784,52.6366,57502.0
2016-02-11 15:30:00,55.05,55.29,54.94,55.25,71294.0,52.6366,52.866,52.5314,52.8278,71294.0
2016-02-11 15:40:00,55.27,55.44,55.08,55.15,85912.0,52.8469,53.0095,52.6652,52.7322,85912.0
2016-02-11 15:50:00,55.17,55.27,54.89,54.93,303898.0,52.7513,52.8469,52.4836,52.5218,303898.0
2016-02-12 09:30:00,55.65,55.83,54.86,55.49,61847.0,53.2103,53.3824,52.4549,53.0573,61847.0
2016-02-12 09:40:00,55.48,55.72,55.27,55.31,20995.0,53.0477,53.2772,52.8469,52.8852,20995.0
2016-02-12 09:50:00,55.27,55.29,54.98,55.12,10576.0,52.8469,52.866,52.5696,52.7035,10576.0
2016-02-12 10:00:00,55.04,55.17,54.92,55.12,21930.0,52.627,52.7513,52.5123,52.7035,21930.0
2016-02-12 10:10:00,55.17,55.31,55.09,55.31,13005.0,52.7513,52.8852,52.6748,52.8852,13005.0
2016-02-12 10:20:00,55.34,55.68,55.21,55.65,30984.0,52.9139,53.2389,52.7896,53.2103,30984.0
2016-02-12 10:30:00,55.61,55.87,55.55,55.66,11974.0,53.172,53.4206,53.1146,53.2198,11974.0
2016-02-12 10:40:00,55.68,55.68,55.1,55.16,13686.0,53.2389,53.2389,52.6844,52.7417,13686.0
2016-02-12 10:50:00,55.18,55.34,55.03,55.11,16752.0,52.7609,52.9139,52.6174,52.6939,16752.0
2016-02-12 11:00:00,55.08,55.24,55.04,55.22,13718.0,52.6652,52.8182,52.627,52.7991,13718.0
2016-02-12 11:10:00,55.22,55.79,55.22,55.6,24615.0,52.7991,53.3441,52.7991,53.1625,24615.0
2016-02-12 11:20:00,55.6,55.67,55.52,55.67,15338.0,53.1625,53.2294,53.086,53.2294,15338.0
2016-02-12 11:30:00,55.68,55.77,55.61,55.75,22556.0,53.2389,53.325,53.172,53.3059,22556.0
2016-02-12 11:40:00,55.73,55.77,55.65,55.75,17260.0,53.2868,53.325,53.2103,53.3059,17260.0
2016-02-12 11:50:00,55.74,55.79,55.57,55.61,21095.0,53.2963,53.3441,53.1338,53.172,21095.0
2016-02-12 12:00:00,55.61,55.67,55.55,55.62,14800.0,53.172,53.2294,53.1146,53.1816,14800.0
2016-02-12 12:10:00,55.62,55.77,55.56,55.71,18197.0,53.1816,53.325,53.1242,53.2676,18197.0
2016-02-12 12:20:00,55.7,55.71,55.62,55.7,32205.0,53.2581,53.2676,53.1816,53.2581,32205.0
2016-02-12 12:30:00,55.7,55.81,55.67,55.81,17026.0,53.2581,53.3632,53.2294,53.3632,17026.0
2016-02-12 12:40:00,55.8,56.09,55.79,56.04,17403.0,53.3537,53.631,53.3441,53.5832,17403.0
2016-02-12 12:50:00,56.04,56.2,56.04,56.08,16500.0,53.5832,53.7361,53.5832,53.6214,16500.0
2016-02-12 13:00:00,56.06,56.14,55.8,55.83,18196.0,53.6023,53.6788,53.3537,53.3824,18196.0
2016-02-12 13:10:00,55.82,55.99,55.75,55.98,20788.0,53.3728,53.5354,53.3059,53.5258,20788.0
2016-02-12 13:20:00,55.94,56.08,55.9,56.07,25761.0,53.4875,53.6214,53.4493,53.6118,25761.0
2016-02-12 13:30:00,56.08,56.17,55.97,56.13,26507.0,53.6214,53.7075,53.5162,53.6692,26507.0
2016-02-12 13:40:00,56.13,56.21,56.08,56.21,21867.0,53.6692,53.7457,53.6214,53.7457,21867.0
2016-02-12 13:50:00,56.22,56.23,56.08,56.22,26939.0,53.7553,53.7648,53.6214,53.7553,26939.0
2016-02-12 14:00:00,56.2,56.48,56.19,56.46,27601.0,53.7361,54.0039,53.7266,53.9847,27601.0
2016-02-12 14:10:00,56.45,56.59,56.37,56.37,31458.0,53.9752,54.109,53.8987,53.8987,31458.0
2016-02-12 14:20:00,56.36,56.64,56.33,56.63,25477.0,53.8891,54.1569,53.8604,54.1473,25477.0
2016-02-12 14:30:00,56.57,56.6,56.37,56.47,32896.0,54.0899,54.1186,53.8987,53.9943,32896.0
2016-02-12 14:40:00,56.47,56.61,56.43,56.51,31983.0,53.9943,54.1282,53.9561,54.0326,31983.0
2016-02-12 14:50:00,56.54,56.66,56.51,56.51,33660.0,54.0612,54.176,54.0326,54.0326,33660.0
2016-02-12 15:00:00,56.49,56.54,56.35,56.52,43308.0,54.0134,54.0612,53.8796,54.0421,43308.0
2016-02-12 15:10:00,56.52,56.77,56.52,56.75,40553.0,54.0421,54.2812,54.0421,54.262,40553.0
2016-02-12 15:20:00,56.77,56.86,56.58,56.67,63902.0,54.2812,54.3672,54.0995,54.1855,63902.0
2016-02-12 15:30:00,56.66,56.68,56.5,56.62,78317.0,54.176,54.1951,54.023,54.1377,78317.0
2016-02-12 15:40:00,56.63,56.8,56.61,56.79,139895.0,54.1473,54.3098,54.1282,54.3003,139895.0
2016-02-12 15:50:00,56.8,56.85,56.68,56.85,367937.0,54.3098,54.3577,54.1951,54.3577,367937.0
2016-02-16 09:30:00,57.29,57.4,56.86,57.16,32408.0,54.7784,54.8835,54.3672,54.6541,32408.0
2016-02-16 09:40:00,57.13,57.19,56.93,57.0,19202.0,54.6254,54.6827,54.4341,54.5011,19202.0
2016-02-16 09:50:00,56.98,57.28,56.89,57.28,26647.0,54.482,54.7688,54.3959,54.7688,26647.0
2016-02-16 10:00:00,57.2,57.33,56.88,56.97,21754.0,54.6923,54.8166,54.3863,54.4724,21754.0
2016-02-16 10:10:00,56.97,57.34,56.9,57.07,15458.0,54.4724,54.8262,54.4055,54.568,15458.0
2016-02-16 10:20:00,57.07,57.26,56.99,57.06,14319.0,54.568,54.7497,54.4915,54.5584,14319.0
2016-02-16 10:30:00,57.1,57.31,57.06,57.24,15156.0,54.5967,54.7975,54.5584,54.7306,15156.0
2016-02-16 10:40:00,57.21,57.3,57.08,57.22,13178.0,54.7019,54.7879,54.5776,54.7114,13178.0
2016-02-16 10:50:00,57.15,57.15,56.99,57.05,19610.0,54.6445,54.6445,54.4915,54.5489,19610.0
2016-02-16 11:00:00,57.1,57.13,56.86,56.86,26708.0,54.5967,54.6254,54.3672,54.3672,26708.0
2016-02-16 11:10:00,56.84,56.85,56.64,56.85,27939.0,54.3481,54.3577,54.1569,54.3577,27939.0
2016-02-16 11:20:00,56.92,57.02,56.8,56.83,9427.0,54.4246,54.5202,54.3098,54.3385,9427.0
2016-02-16 11:30:00,56.86,57.23,56.86,57.23,16221.0,54.3672,54.721,54.3672,54.721,16221.0
2016-02-16 11:40:00,57.22,57.22,57.01,57.06,21233.0,54.7114,54.7114,54.5106,54.5584,21233.0
2016-02-16 11:50:00,57.09,57.16,56.98,57.1,15293.0,54.5871,54.6541,54.482,54.5967,15293.0
2016-02-16 12:00:00,57.08,57.28,57.06,57.24,31066.0,54.5776,54.7688,54.5584,54.7306,31066.0
2016-02-16 12:10:00,57.26,57.51,57.22,57.33,29950.0,54.7497,54.9887,54.7114,54.8166,29950.0
2016-02-16 12:20:00,57.32,57.48,57.32,57.34,35570.0,54.807,54.96,54.807,54.8262,35570.0
2016-02-16 12:30:00,57.34,57.34,57.08,57.08,23223.0,54.8262,54.8262,54.5776,54.5776,23223.0
2016-02-16 12:40:00,57.06,57.27,57.06,57.24,17939.0,54.5584,54.7592,54.5584,54.7306,17939.0
2016-02-16 12:50:00,57.23,57.78,57.21,57.62,44983.0,54.721,55.2469,54.7019,55.0939,44983.0
2016-02-16 13:00:00,57.62,57.81,57.6,57.7,23870.0,55.0939,55.2756,55.0748,55.1704,23870.0
2016-02-16 13:10:00,57.69,57.85,57.68,57.83,16948.0,55.1608,55.3138,55.1513,55.2947,16948.0
2016-02-16 13:20:00,57.87,57.87,57.69,57.73,16821.0,55.3329,55.3329,55.1608,55.1991,16821.0
2016-02-16 13:30:00,57.74,57.82,57.71,57.79,12994.0,55.2086,55.2851,55.1799,55.2564,12994.0
2016-02-16 13:40:00,57.78,57.84,57.68,57.73,13340.0,55.2469,55.3042,55.1513,55.1991,13340.0
2016-02-16 13:50:00,57.76,57.9,57.76,57.86,9375.0,55.2278,55.3616,55.2278,55.3234,9375.0
2016-02-16 14:00:00,57.89,57.98,57.85,57.87,19223.0,55.3521,55.4381,55.3138,55.3329,19223.0
2016-02-16 14:10:00,57.86,57.99,57.86,57.98,13557.0,55.3234,55.4477,55.3234,55.4381,13557.0
2016-02-16 14:20:00,57.99,58.03,57.88,58.0,19261.0,55.4477,55.4859,55.3425,55.4572,19261.0
2016-02-16 14:30:00,58.02,58.03,57.85,57.87,18298.0,55.4764,55.4859,55.3138,55.3329,18298.0
2016-02-16 14:40:00,57.87,57.91,57.79,57.86,19296.0,55.3329,55.3712,55.2564,55.3234,19296.0
2016-02-16 14:50:00,57.84,57.93,57.84,57.9,18936.0,55.3042,55.3903,55.3042,55.3616,18936.0
2016-02-16 15:00:00,57.9,58.06,57.89,58.03,33106.0,55.3616,55.5146,55.3521,55.4859,33106.0
2016-02-16 15:10:00,58.01,58.13,57.89,58.08,24519.0,55.4668,55.5815,55.3521,55.5337,24519.0
2016-02-16 15:20:00,58.08,58.24,58.08,58.24,29627.0,55.5337,55.6867,55.5337,55.6867,29627.0
2016-02-16 15:30:00,58.24,58.24,58.0,58.0,57373.0,55.6867,55.6867,55.4572,55.4572,57373.0
2016-02-16 15:40:00,58.0,58.05,57.83,57.87,68009.0,55.4572,55.505,55.2947,55.3329,68009.0
2016-02-16 15:50:00,57.89,58.14,57.87,58.1,204649.0,55.3521,55.5911,55.3329,55.5529,204649.0
2016-02-17 09:30:00,58.75,58.75,58.32,58.54,29908.0,56.1744,56.1744,55.7632,55.9736,29908.0
2016-02-17 09:40:00,58.6,58.6,57.89,57.94,36976.0,56.0309,56.0309,55.3521,55.3999,36976.0
2016-02-17 09:50:00,57.99,58.37,57.95,58.25,19893.0,55.4477,55.811,55.4094,55.6963,19893.0
2016-02-17 10:00:00,58.3,58.53,58.02,58.53,39239.0,55.7441,55.964,55.4764,55.964,39239.0
2016-02-17 10:10:00,58.51,58.71,58.4,58.68,45693.0,55.9449,56.1361,55.8397,56.1074,45693.0
2016-02-17 10:20:00,58.71,58.81,58.49,58.68,21741.0,56.1361,56.2317,55.9258,56.1074,21741.0
2016-02-17 10:30:00,58.72,58.89,58.59,58.78,23016.0,56.1457,56.3082,56.0214,56.203,23016.0
2016-02-17 10:40:00,58.76,58.94,58.67,58.94,36560.0,56.1839,56.356,56.0979,56.356,36560.0
2016-02-17 10:50:00,58.94,58.97,58.61,58.61,60238.0,56.356,56.3847,56.0405,56.0405,60238.0
2016-02-17 11:00:00,58.6,58.7,58.52,58.59,21399.0,56.0309,56.1265,55.9544,56.0214,21399.0
2016-02-17 11:10:00,58.56,58.59,58.22,58.23,34980.0,55.9927,56.0214,55.6676,55.6772,34980.0
2016-02-17 11:20:00,58.23,58.27,58.1,58.26,18562.0,55.6772,55.7154,55.5529,55.7058,18562.0
2016-02-17 11:30:00,58.23,58.55,58.23,58.48,29359.0,55.6772,55.9831,55.6772,55.9162,29359.0
2016-02-17 11:40:00,58.45,58.63,58.38,58.63,20875.0,55.8875,56.0596,55.8206,56.0596,20875.0
2016-02-17 11:50:00,58.61,58.87,58.6,58.87,29821.0,56.0405,56.2891,56.0309,56.2891,29821.0
2016-02-17 12:00:00,58.88,58.96,58.76,58.96,25547.0,56.2987,56.3751,56.1839,56.3751,25547.0
2016-02-17 12:10:00,58.95,58.98,58.84,58.96,20389.0,56.3656,56.3943,56.2604,56.3751,20389.0
2016-02-17 12:20:00,58.96,59.13,58.88,58.99,17768.0,56.3751,56.5377,56.2987,56.4038,17768.0
2016-02-17 12:30:00,59.03,59.16,59.0,59.03,14719.0,56.4421,56.5664,56.4134,56.4421,14719.0
2016-02-17 12:40:00,59.02,59.13,59.0,59.02,44396.0,56.4325,56.5377,56.4134,56.4325,44396.0
2016-02-17 12:50:00,59.07,59.15,58.87,58.93,14213.0,56.4803,56.5568,56.2891,56.3465,14213.0
2016-02-17 13:00:00,58.93,59.02,58.79,58.96,45805.0,56.3465,56.4325,56.2126,56.3751,45805.0
2016-02-17 13:10:00,58.95,58.98,58.85,58.96,10202.0,56.3656,56.3943,56.27,56.3751,10202.0
2016-02-17 13:20:00,58.96,58.96,58.72,58.81,12795.0,56.3751,56.3751,56.1457,56.2317,12795.0
2016-02-17 13:30:00,58.82,58.84,58.56,58.58,15956.0,56.2413,56.2604,55.9927,56.0118,15956.0
2016-02-17 13:40:00,58.58,58.76,58.57,58.64,37100.0,56.0118,56.1839,56.0022,56.0692,37100.0
2016-02-17 13:50:00,58.61,58.67,58.56,58.66,18663.0,56.0405,56.0979,55.9927,56.0883,18663.0
2016-02-17 14:00:00,58.66,58.92,58.56,58.88,24471.0,56.0883,56.3369,55.9927,56.2987,24471.0
2016-02-17 14:10:00,58.87,59.0,58.79,58.97,21621.0,56.2891,56.4134,56.2126,56.3847,21621.0
2016-02-17 14:20:00,58.99,58.99,58.88,58.91,20409.0,56.4038,56.4038,56.2987,56.3273,20409.0
2016-02-17 14:30:00,58.88,59.0,58.87,58.91,25511.0,56.2987,56.4134,56.2891,56.3273,25511.0
2016-02-17 14:40:00,58.9,59.03,58.89,58.93,31917.0,56.3178,56.4421,56.3082,56.3465,31917.0
2016-02-17 14:50:00,58.91,58.94,58.82,58.94,27560.0,56.3273,56.356,56.2413,56.356,27560.0
2016-02-17 15:00:00,58.95,58.99,58.87,58.97,23148.0,56.3656,56.4038,56.2891,56.3847,23148.0
2016-02-17 15:10:00,58.97,59.02,58.86,58.99,42786.0,56.3847,56.4325,56.2795,56.4038,42786.0
2016-02-17 15:20:00,58.99,59.13,58.96,59.13,30722.0,56.4038,56.5377,56.3751,56.5377,30722.0
2016-02-17 15:30:00,59.11,59.18,59.05,59.18,54698.0,56.5186,56.5855,56.4612,56.5855,54698.0
2016-02-17 15:40:00,59.18,59.2,59.09,59.11,59944.0,56.5855,56.6046,56.4994,56.5186,59944.0
2016-02-17 15:50:00,59.11,59.22,59.08,59.21,160432.0,56.5186,56.6237,56.4899,56.6142,160432.0
2016-02-18 09:30:00,59.54,59.54,58.97,59.21,21669.0,56.9297,56.9297,56.3847,56.6142,21669.0
2016-02-18 09:40:00,59.25,59.59,59.05,59.13,41299.0,56.6524,56.9775,56.4612,56.5377,41299.0
2016-02-18 09:50:00,59.15,59.36,59.08,59.36,39817.0,56.5568,56.7576,56.4899,56.7576,39817.0
2016-02-18 10:00:00,59.3,59.37,59.05,59.05,16701.0,56.7002,56.7672,56.4612,56.4612,16701.0
2016-02-18 10:10:00,59.05,59.33,59.05,59.11,13643.0,56.4612,56.7289,56.4612,56.5186,13643.0
2016-02-18 10:20:00,59.11,59.2,59.0,59.19,16052.0,56.5186,56.6046,56.4134,56.5951,16052.0
2016-02-18 10:30:00,59.19,59.19,58.88,58.88,54562.0,56.5951,56.5951,56.2987,56.2987,54562.0
2016-02-18 10:40:00,58.88,59.01,58.7,58.74,55871.0,56.2987,56.423,56.1265,56.1648,55871.0
2016-02-18 10:50:00,58.8,58.88,58.64,58.69,80658.0,56.2222,56.2987,56.0692,56.117,80658.0
2016-02-18 11:00:00,58.68,58.82,58.55,58.79,22593.0,56.1074,56.2413,55.9831,56.2126,22593.0
2016-02-18 11:10:00,58.76,58.77,58.58,58.63,15799.0,56.1839,56.1935,56.0118,56.0596,15799.0
2016-02-18 11:20:00,58.6,58.73,58.49,58.66,11451.0,56.0309,56.1552,55.9258,56.0883,11451.0
2016-02-18 11:30:00,58.68,58.78,58.66,58.7,10979.0,56.1074,56.203,56.0883,56.1265,10979.0
2016-02-18 11:40:00,58.72,58.89,58.67,58.7,35379.0,56.1457,56.3082,56.0979,56.1265,35379.0
2016-02-18 11:50:00,58.72,58.98,58.68,58.97,28949.0,56.1457,56.3943,56.1074,56.3847,28949.0
2016-02-18 12:00:00,59.0,59.01,58.87,58.9,7206.0,56.4134,56.423,56.2891,56.3178,7206.0
2016-02-18 12:10:00,58.94,59.09,58.9,59.0,20455.0,56.356,56.4994,56.3178,56.4134,20455.0
2016-02-18 12:20:00,58.99,59.09,58.99,59.03,11997.0,56.4038,56.4994,56.4038,56.4421,11997.0
2016-02-18 12:30:00,59.03,59.03,58.88,58.89,6724.0,56.4421,56.4421,56.2987,56.3082,6724.0
2016-02-18 12:40:00,58.89,58.97,58.85,58.89,17319.0,56.3082,56.3847,56.27,56.3082,17319.0
2016-02-18 12:50:00,58.91,58.96,58.8,58.84,8069.0,56.3273,56.3751,56.2222,56.2604,8069.0
2016-02-18 13:00:00,58.78,58.92,58.78,58.81,22343.0,56.203,56.3369,56.203,56.2317,22343.0
2016-02-18 13:10:00,58.8,58.82,58.64,58.64,19556.0,56.2222,56.2413,56.0692,56.0692,19556.0
2016-02-18 13:20:00,58.63,58.75,58.6,58.65,12608.0,56.0596,56.1744,56.0309,56.0787,12608.0
2016-02-18 13:30:00,58.7,58.88,58.69,58.7,63318.0,56.1265,56.2987,56.117,56.1265,63318.0
2016-02-18 13:40:00,58.67,58.7,58.43,58.49,15155.0,56.0979,56.1265,55.8684,55.9258,15155.0
2016-02-18 13:50:00,58.49,58.61,58.48,58.55,19644.0,55.9258,56.0405,55.9162,55.9831,19644.0
2016-02-18 14:00:00,58.56,58.66,58.51,58.62,16071.0,55.9927,56.0883,55.9449,56.0501,16071.0
2016-02-18 14:10:00,58.64,58.77,58.57,58.71,55175.0,56.0692,56.1935,56.0022,56.1361,55175.0
2016-02-18 14:20:00,58.69,58.71,58.61,58.66,19022.0,56.117,56.1361,56.0405,56.0883,19022.0
2016-02-18 14:30:00,58.66,58.86,58.63,58.73,11161.0,56.0883,56.2795,56.0596,56.1552,11161.0
2016-02-18 14:40:00,58.74,58.77,58.64,58.64,10380.0,56.1648,56.1935,56.0692,56.0692,10380.0
2016-02-18 14:50:00,58.66,58.7,58.59,58.66,6428.0,56.0883,56.1265,56.0214,56.0883,6428.0
2016-02-18 15:00:00,58.67,58.67,58.5,58.51,8694.0,56.0979,56.0979,55.9353,55.9449,8694.0
2016-02-18 15:10:00,58.53,58.54,58.41,58.44,15613.0,55.964,55.9736,55.8493,55.8779,15613.0
2016-02-18 15:20:00,58.45,58.49,58.32,58.37,28626.0,55.8875,55.9258,55.7632,55.811,28626.0
2016-02-18 15:30:00,58.37,58.44,58.29,58.31,60726.0,55.811,55.8779,55.7345,55.7536,60726.0
2016-02-18 15:40:00,58.33,58.33,58.04,58.09,63343.0,55.7728,55.7728,55.4955,55.5433,63343.0
2016-02-18 15:50:00,58.09,58.14,57.98,58.02,211993.0,55.5433,55.5911,55.4381,55.4764,211993.0
2016-02-19 09:30:00,57.96,58.19,57.3,57.83,32503.0,55.419,55.6389,54.7879,55.2947,32503.0
2016-02-19 09:40:00,57.82,57.99,57.51,57.79,28027.0,55.2851,55.4477,54.9887,55.2564,28027.0
2016-02-19 09:50:00,57.74,57.99,57.71,57.82,33582.0,55.2086,55.4477,55.1799,55.2851,33582.0
2016-02-19 10:00:00,57.79,57.96,57.69,57.94,24693.0,55.2564,55.419,55.1608,55.3999,24693.0
2016-02-19 10:10:00,57.97,58.44,57.87,58.37,69095.0,55.4285,55.8779,55.3329,55.811,69095.0
2016-02-19 10:20:00,58.43,58.56,58.33,58.46,13979.0,55.8684,55.9927,55.7728,55.8971,13979.0
2016-02-19 10:30:00,58.46,58.8,58.45,58.66,33268.0,55.8971,56.2222,55.8875,56.0883,33268.0
2016-02-19 10:40:00,58.67,58.96,58.66,58.81,19336.0,56.0979,56.3751,56.0883,56.2317,19336.0
2016-02-19 10:50:00,58.78,58.94,58.58,58.58,28486.0,56.203,56.356,56.0118,56.0118,28486.0
2016-02-19 11:00:00,58.58,58.67,58.43,58.49,12248.0,56.0118,56.0979,55.8684,55.9258,12248.0
2016-02-19 11:10:00,58.47,58.78,58.42,58.69,33157.0,55.9066,56.203,55.8588,56.117,33157.0
2016-02-19 11:20:00,58.69,58.94,58.67,58.94,29287.0,56.117,56.356,56.0979,56.356,29287.0
2016-02-19 11:30:00,59.0,59.1,58.91,58.95,42568.0,56.4134,56.509,56.3273,56.3656,42568.0
2016-02-19 11:40:00,58.98,59.1,58.85,58.85,8154.0,56.3943,56.509,56.27,56.27,8154.0
2016-02-19 11:50:00,58.84,58.84,58.68,58.77,24773.0,56.2604,56.2604,56.1074,56.1935,24773.0
2016-02-19 12:00:00,58.79,58.91,58.75,58.88,22724.0,56.2126,56.3273,56.1744,56.2987,22724.0
2016-02-19 12:10:00,58.89,58.91,58.65,58.7,17903.0,56.3082,56.3273,56.0787,56.1265,17903.0
2016-02-19 12:20:00,58.67,58.76,58.6,58.64,24871.0,56.0979,56.1839,56.0309,56.0692,24871.0
2016-02-19 12:30:00,58.61,58.91,58.61,58.89,21669.0,56.0405,56.3273,56.0405,56.3082,21669.0
2016-02-19 12:40:00,58.92,58.94,58.77,58.84,17914.0,56.3369,56.356,56.1935,56.2604,17914.0
2016-02-19 12:50:00,58.83,58.85,58.79,58.84,15662.0,56.2508,56.27,56.2126,56.2604,15662.0
2016-02-19 13:00:00,58.86,58.87,58.77,58.79,32351.0,56.2795,56.2891,56.1935,56.2126,32351.0
2016-02-19 13:10:00,58.8,58.85,58.79,58.85,18368.0,56.2222,56.27,56.2126,56.27,18368.0
2016-02-19 13:20:00,58.84,58.87,58.81,58.85,20163.0,56.2604,56.2891,56.2317,56.27,20163.0
2016-02-19 13:30:00,58.85,58.91,58.82,58.83,21157.0,56.27,56.3273,56.2413,56.2508,21157.0
2016-02-19 13:40:00,58.82,58.86,58.76,58.86,11120.0,56.2413,56.2795,56.1839,56.2795,11120.0
2016-02-19 13:50:00,58.86,58.88,58.76,58.8,12179.0,56.2795,56.2987,56.1839,56.2222,12179.0
2016-02-19 14:00:00,58.83,58.95,58.81,58.95,40286.0,56.2508,56.3656,56.2317,56.3656,40286.0
2016-02-19 14:10:00,58.95,59.13,58.95,59.03,27258.0,56.3656,56.5377,56.3656,56.4421,27258.0
2016-02-19 14:20:00,59.04,59.05,59.02,59.05,31006.0,56.4516,56.4612,56.4325,56.4612,31006.0
2016-02-19 14:30:00,59.04,59.19,59.03,59.19,50629.0,56.4516,56.5951,56.4421,56.5951,50629.0
2016-02-19 14:40:00,59.17,59.25,59.17,59.2,22800.0,56.5759,56.6524,56.5759,56.6046,22800.0
2016-02-19 14:50:00,59.22,59.23,59.0,59.0,41474.0,56.6237,56.6333,56.4134,56.4134,41474.0
2016-02-19 15:00:00,59.0,59.05,58.94,59.02,12962.0,56.4134,56.4612,56.356,56.4325,12962.0
2016-02-19 15:10:00,59.0,59.05,58.96,58.98,34451.0,56.4134,56.4612,56.3751,56.3943,34451.0
2016-02-19 15:20:00,58.99,59.06,58.99,59.05,66865.0,56.4038,56.4708,56.4038,56.4612,66865.0
2016-02-19 15:30:00,59.05,59.1,59.01,59.06,39377.0,56.4612,56.509,56.423,56.4708,39377.0
2016-02-19 15:40:00,59.06,59.13,58.95,59.05,109354.0,56.4708,56.5377,56.3656,56.4612,109354.0
2016-02-19 15:50:00,59.04,59.17,59.03,59.16,187758.0,56.4516,56.5759,56.4421,56.5664,187758.0
2016-02-22 09:30:00,59.64,60.68,59.64,60.55,56331.0,57.0253,58.0197,57.0253,57.8954,56331.0
2016-02-22 09:40:00,60.55,60.69,60.38,60.41,49805.0,57.8954,58.0293,57.7329,57.7616,49805.0
2016-02-22 09:50:00,60.4,60.6,60.31,60.6,37809.0,57.752,57.9432,57.666,57.9432,37809.0
2016-02-22 10:00:00,60.59,60.72,60.49,60.64,30172.0,57.9337,58.058,57.8381,57.9815,30172.0
2016-02-22 10:10:00,60.6,60.81,60.58,60.75,29556.0,57.9432,58.144,57.9241,58.0867,29556.0
2016-02-22 10:20:00,60.75,61.02,60.7,60.87,18402.0,58.0867,58.3448,58.0389,58.2014,18402.0
2016-02-22 10:30:00,60.88,61.08,60.87,61.08,21874.0,58.211,58.4022,58.2014,58.4022,21874.0
2016-02-22 10:40:00,61.09,61.09,60.97,61.03,17585.0,58.4118,58.4118,58.297,58.3544,17585.0
2016-02-22 10:50:00,61.0,61.05,60.92,60.94,26690.0,58.3257,58.3735,58.2492,58.2683,26690.0
2016-02-22 11:00:00,60.92,60.93,60.77,60.88,14176.0,58.2492,58.2588,58.1058,58.211,14176.0
2016-02-22 11:10:00,60.87,61.03,60.82,61.03,40088.0,58.2014,58.3544,58.1536,58.3544,40088.0
2016-02-22 11:20:00,61.01,61.25,61.01,61.24,15608.0,58.3353,58.5648,58.3353,58.5552,15608.0
2016-02-22 11:30:00,61.24,61.34,61.19,61.21,43083.0,58.5552,58.6508,58.5074,58.5265,43083.0
2016-02-22 11:40:00,61.21,61.33,61.18,61.33,21743.0,58.5265,58.6412,58.4978,58.6412,21743.0
2016-02-22 11:50:00,61.29,61.38,61.26,61.32,62793.0,58.603,58.6891,58.5743,58.6317,62793.0
2016-02-22 12:00:00,61.29,61.36,61.27,61.35,22912.0,58.603,58.6699,58.5839,58.6604,22912.0
2016-02-22 12:10:00,61.35,61.35,61.25,61.31,17828.0,58.6604,58.6604,58.5648,58.6221,17828.0
2016-02-22 12:20:00,61.31,61.36,61.27,61.36,10451.0,58.6221,58.6699,58.5839,58.6699,10451.0
2016-02-22 12:30:00,61.37,61.57,61.36,61.53,15674.0,58.6795,58.8707,58.6699,58.8325,15674.0
2016-02-22 12:40:00,61.52,61.54,61.35,61.37,17413.0,58.8229,58.842,58.6604,58.6795,17413.0
2016-02-22 12:50:00,61.36,61.39,61.24,61.31,16589.0,58.6699,58.6986,58.5552,58.6221,16589.0
2016-02-22 13:00:00,61.34,61.44,61.3,61.38,19194.0,58.6508,58.7464,58.6126,58.6891,19194.0
2016-02-22 13:10:00,61.36,61.44,61.3,61.38,37566.0,58.6699,58.7464,58.6126,58.6891,37566.0
2016-02-22 13:20:00,61.39,61.39,61.33,61.39,14802.0,58.6986,58.6986,58.6412,58.6986,14802.0
2016-02-22 13:30:00,61.38,61.55,61.37,61.54,15472.0,58.6891,58.8516,58.6795,58.842,15472.0
2016-02-22 13:40:00,61.55,61.61,61.51,61.59,14029.0,58.8516,58.909,58.8134,58.8898,14029.0
2016-02-22 13:50:00,61.58,61.65,61.56,61.56,16323.0,58.8803,58.9472,58.8612,58.8612,16323.0
2016-02-22 14:00:00,61.56,61.61,61.38,61.4,20395.0,58.8612,58.909,58.6891,58.7082,20395.0
2016-02-22 14:10:00,61.41,61.49,61.32,61.33,39748.0,58.7177,58.7942,58.6317,58.6412,39748.0
2016-02-22 14:20:00,61.33,61.34,61.12,61.13,14287.0,58.6412,58.6508,58.4405,58.45,14287.0
2016-02-22 14:30:00,61.1,61.12,61.04,61.08,14958.0,58.4213,58.4405,58.364,58.4022,14958.0
2016-02-22 14:40:00,61.07,61.15,61.04,61.11,17053.0,58.3926,58.4691,58.364,58.4309,17053.0
2016-02-22 14:50:00,61.11,61.16,61.06,61.16,18222.0,58.4309,58.4787,58.3831,58.4787,18222.0
2016-02-22 15:00:00,61.15,61.2,61.04,61.09,50145.0,58.4691,58.5169,58.364,58.4118,50145.0
2016-02-22 15:10:00,61.09,61.22,61.09,61.17,23234.0,58.4118,58.5361,58.4118,58.4883,23234.0
2016-02-22 15:20:00,61.19,61.31,61.16,61.27,33121.0,58.5074,58.6221,58.4787,58.5839,33121.0
2016-02-22 15:30:00,61.25,61.39,61.25,61.31,42560.0,58.5648,58.6986,58.5648,58.6221,42560.0
2016-02-22 15:40:00,61.3,61.43,61.26,61.38,49611.0,58.6126,58.7369,58.5743,58.6891,49611.0
2016-02-22 15:50:00,61.38,61.47,61.36,61.47,161668.0,58.6891,58.7751,58.6699,58.7751,161668.0
2016-02-23 09:30:00,61.05,61.73,61.04,61.17,17214.0,58.3735,59.0237,58.364,58.4883,17214.0
2016-02-23 09:40:00,61.27,61.43,61.0,61.19,13195.0,58.5839,58.7369,58.3257,58.5074,13195.0
2016-02-23 09:50:00,61.22,61.36,61.12,61.31,4842.0,58.5361,58.6699,58.4405,58.6221,4842.0
2016-02-23 10:00:00,61.3,61.34,61.13,61.2,23912.0,58.6126,58.6508,58.45,58.5169,23912.0
2016-02-23 10:10:00,61.16,61.36,61.11,61.3,19072.0,58.4787,58.6699,58.4309,58.6126,19072.0
2016-02-23 10:20:00,61.33,61.61,61.31,61.45,34152.0,58.6412,58.909,58.6221,58.756,34152.0
2016-02-23 10:30:00,61.43,61.66,61.41,61.41,24268.0,58.7369,58.9568,58.7177,58.7177,24268.0
2016-02-23 10:40:00,61.4,61.45,61.2,61.3,37816.0,58.7082,58.756,58.5169,58.6126,37816.0
2016-02-23 10:50:00,61.25,61.31,61.16,61.24,29820.0,58.5648,58.6221,58.4787,58.5552,29820.0
2016-02-23 11:00:00,61.21,61.25,60.74,60.77,20944.0,58.5265,58.5648,58.0771,58.1058,20944.0
2016-02-23 11:10:00,60.79,60.94,60.71,60.9,11185.0,58.1249,58.2683,58.0484,58.2301,11185.0
2016-02-23 11:20:00,60.89,61.01,60.81,60.89,31492.0,58.2205,58.3353,58.144,58.2205,31492.0
2016-02-23 11:30:00,60.91,61.18,60.75,61.18,28739.0,58.2397,58.4978,58.0867,58.4978,28739.0
2016-02-23 11:40:00,61.17,61.29,61.12,61.15,13384.0,58.4883,58.603,58.4405,58.4691,13384.0
2016-02-23 11:50:00,61.19,61.19,61.03,61.1,34899.0,58.5074,58.5074,58.3544,58.4213,34899.0
2016-02-23 12:00:00,61.1,61.13,60.91,60.91,26890.0,58.4213,58.45,58.2397,58.2397,26890.0
2016-02-23 12:10:00,60.93,60.97,60.74,60.75,11505.0,58.2588,58.297,58.0771,58.0867,11505.0
2016-02-23 12:20:00,60.74,60.79,60.64,60.79,26541.0,58.0771,58.1249,57.9815,58.1249,26541.0
2016-02-23 12:30:00,60.81,60.82,60.74,60.82,11364.0,58.144,58.1536,58.0771,58.1536,11364.0
2016-02-23 12:40:00,60.81,60.88,60.78,60.84,9809.0,58.144,58.211,58.1154,58.1727,9809.0
2016-02-23 12:50:00,60.84,60.9,60.76,60.82,19722.0,58.1727,58.2301,58.0962,58.1536,19722.0
2016-02-23 13:00:00,60.83,60.85,60.8,60.83,14552.0,58.1632,58.1823,58.1345,58.1632,14552.0
2016-02-23 13:10:00,60.83,60.86,60.71,60.81,12855.0,58.1632,58.1918,58.0484,58.144,12855.0
2016-02-23 13:20:00,60.8,60.86,60.8,60.82,16302.0,58.1345,58.1918,58.1345,58.1536,16302.0
2016-02-23 13:30:00,60.85,60.91,60.81,60.9,35424.0,58.1823,58.2397,58.144,58.2301,35424.0
2016-02-23 13:40:00,60.91,60.91,60.77,60.84,6237.0,58.2397,58.2397,58.1058,58.1727,6237.0
2016-02-23 13:50:00,60.84,60.94,60.79,60.93,12505.0,58.1727,58.2683,58.1249,58.2588,12505.0
2016-02-23 14:00:00,60.95,60.96,60.85,60.86,18587.0,58.2779,58.2875,58.1823,58.1918,18587.0
2016-02-23 14:10:00,60.87,61.03,60.84,60.96,17786.0,58.2014,58.3544,58.1727,58.2875,17786.0
2016-02-23 14:20:00,60.99,61.04,60.89,60.91,15910.0,58.3162,58.364,58.2205,58.2397,15910.0
2016-02-23 14:30:00,60.91,60.94,60.85,60.87,25172.0,58.2397,58.2683,58.1823,58.2014,25172.0
2016-02-23 14:40:00,60.87,60.87,60.72,60.86,15004.0,58.2014,58.2014,58.058,58.1918,15004.0
2016-02-23 14:50:00,60.87,60.88,60.79,60.84,17336.0,58.2014,58.211,58.1249,58.1727,17336.0
2016-02-23 15:00:00,60.8,60.84,60.58,60.65,13263.0,58.1345,58.1727,57.9241,57.9911,13263.0
2016-02-23 15:10:00,60.67,60.67,60.49,60.5,8427.0,58.0102,58.0102,57.8381,57.8476,8427.0
2016-02-23 15:20:00,60.52,60.55,60.49,60.51,14714.0,57.8668,57.8954,57.8381,57.8572,14714.0
2016-02-23 15:30:00,60.52,60.78,60.52,60.78,18775.0,57.8668,58.1154,57.8668,58.1154,18775.0
2016-02-23 15:40:00,60.78,60.84,60.6,60.66,73071.0,58.1154,58.1727,57.9432,58.0006,73071.0
2016-02-23 15:50:00,60.66,60.77,60.52,60.58,215259.0,58.0006,58.1058,57.8668,57.9241,215259.0
2016-02-24 09:30:00,59.98,60.19,59.74,60.19,28946.0,57.3504,57.5512,57.121,57.5512,28946.0
2016-02-24 09:40:00,60.15,60.2,59.93,60.0,11553.0,57.513,57.5608,57.3026,57.3696,11553.0
2016-02-24 09:50:00,59.92,60.07,59.83,59.93,13020.0,57.2931,57.4365,57.207,57.3026,13020.0
2016-02-24 10:00:00,59.96,60.22,59.75,60.13,13983.0,57.3313,57.5799,57.1305,57.4939,13983.0
2016-02-24 10:10:00,60.16,60.19,59.97,60.08,8111.0,57.5225,57.5512,57.3409,57.446,8111.0
2016-02-24 10:20:00,60.09,60.35,59.98,60.33,31214.0,57.4556,57.7042,57.3504,57.6851,31214.0
2016-02-24 10:30:00,60.34,60.45,59.99,60.45,9535.0,57.6946,57.7998,57.36,57.7998,9535.0
2016-02-24 10:40:00,60.39,60.52,60.27,60.35,9100.0,57.7425,57.8668,57.6277,57.7042,9100.0
2016-02-24 10:50:00,60.37,60.42,60.15,60.22,6401.0,57.7233,57.7711,57.513,57.5799,6401.0
2016-02-24 11:00:00,60.2,60.27,60.09,60.27,6741.0,57.5608,57.6277,57.4556,57.6277,6741.0
2016-02-24 11:10:00,60.29,60.3,60.05,60.12,4100.0,57.6468,57.6564,57.4174,57.4843,4100.0
2016-02-24 11:20:00,60.13,60.23,60.05,60.1,6537.0,57.4939,57.5895,57.4174,57.4652,6537.0
2016-02-24 11:30:00,60.13,60.19,60.04,60.11,5613.0,57.4939,57.5512,57.4078,57.4747,5613.0
2016-02-24 11:40:00,60.18,60.48,60.18,60.4,9295.0,57.5417,57.8285,57.5417,57.752,9295.0
2016-02-24 11:50:00,60.45,60.77,60.45,60.77,19496.0,57.7998,58.1058,57.7998,58.1058,19496.0
2016-02-24 12:00:00,60.74,60.92,60.64,60.88,27284.0,58.0771,58.2492,57.9815,58.211,27284.0
2016-02-24 12:10:00,60.86,60.91,60.69,60.75,8801.0,58.1918,58.2397,58.0293,58.0867,8801.0
2016-02-24 12:20:00,60.76,60.86,60.75,60.79,19768.0,58.0962,58.1918,58.0867,58.1249,19768.0
2016-02-24 12:30:00,60.79,60.88,60.74,60.81,20293.0,58.1249,58.211,58.0771,58.144,20293.0
2016-02-24 12:40:00,60.8,60.89,60.75,60.87,10364.0,58.1345,58.2205,58.0867,58.2014,10364.0
2016-02-24 12:50:00,60.88,61.05,60.86,60.86,17337.0,58.211,58.3735,58.1918,58.1918,17337.0
2016-02-24 13:00:00,60.9,61.15,60.87,61.11,13608.0,58.2301,58.4691,58.2014,58.4309,13608.0
2016-02-24 13:10:00,61.1,61.15,61.06,61.11,27752.0,58.4213,58.4691,58.3831,58.4309,27752.0
2016-02-24 13:20:00,61.14,61.21,60.93,60.96,30895.0,58.4596,58.5265,58.2588,58.2875,30895.0
2016-02-24 13:30:00,60.97,60.97,60.85,60.93,20308.0,58.297,58.297,58.1823,58.2588,20308.0
2016-02-24 13:40:00,60.93,61.02,60.89,60.98,9596.0,58.2588,58.3448,58.2205,58.3066,9596.0
2016-02-24 13:50:00,60.96,61.05,60.9,61.04,50486.0,58.2875,58.3735,58.2301,58.364,50486.0
2016-02-24 14:00:00,61.06,61.25,60.9,61.24,11711.0,58.3831,58.5648,58.2301,58.5552,11711.0
2016-02-24 14:10:00,61.22,61.39,61.19,61.29,12249.0,58.5361,58.6986,58.5074,58.603,12249.0
2016-02-24 14:20:00,61.29,61.42,61.22,61.41,16973.0,58.603,58.7273,58.5361,58.7177,16973.0
2016-02-24 14:30:00,61.42,61.48,61.37,61.4,16870.0,58.7273,58.7847,58.6795,58.7082,16870.0
2016-02-24 14:40:00,61.38,61.55,61.38,61.55,11890.0,58.6891,58.8516,58.6891,58.8516,11890.0
2016-02-24 14:50:00,61.53,61.53,61.29,61.32,12756.0,58.8325,58.8325,58.603,58.6317,12756.0
2016-02-24 15:00:00,61.32,61.59,61.32,61.56,20874.0,58.6317,58.8898,58.6317,58.8612,20874.0
2016-02-24 15:10:00,61.59,61.98,61.57,61.96,39333.0,58.8898,59.2627,58.8707,59.2436,39333.0
2016-02-24 15:20:00,61.97,62.07,61.8,62.05,39969.0,59.2532,59.3488,59.0906,59.3297,39969.0
2016-02-24 15:30:00,62.03,62.05,61.9,62.04,25099.0,59.3106,59.3297,59.1863,59.3201,25099.0
2016-02-24 15:40:00,62.02,62.06,61.83,61.87,73616.0,59.301,59.3392,59.1193,59.1576,73616.0
2016-02-24 15:50:00,61.87,61.98,61.85,61.89,100418.0,59.1576,59.2627,59.1384,59.1767,100418.0
2016-02-25 09:30:00,62.21,62.99,62.21,62.73,25668.0,59.4827,60.2285,59.4827,59.9799,25668.0
2016-02-25 09:40:00,62.73,62.8,62.16,62.2,14786.0,59.9799,60.0468,59.4349,59.4731,14786.0
2016-02-25 09:50:00,62.14,62.58,62.1,62.1,9720.0,59.4157,59.8364,59.3775,59.3775,9720.0
2016-02-25 10:00:00,62.11,62.19,61.91,61.95,21043.0,59.387,59.4635,59.1958,59.2341,21043.0
2016-02-25 10:10:00,61.93,62.2,61.91,62.14,14802.0,59.2149,59.4731,59.1958,59.4157,14802.0
2016-02-25 10:20:00,62.16,62.38,62.14,62.34,15443.0,59.4349,59.6452,59.4157,59.607,15443.0
2016-02-25 10:30:00,62.36,62.36,62.12,62.23,21599.0,59.6261,59.6261,59.3966,59.5018,21599.0
2016-02-25 10:40:00,62.23,62.46,62.21,62.46,23862.0,59.5018,59.7217,59.4827,59.7217,23862.0
2016-02-25 10:50:00,62.47,62.47,62.22,62.27,16660.0,59.7313,59.7313,59.4922,59.54,16660.0
2016-02-25 11:00:00,62.2,62.4,62.2,62.4,25558.0,59.4731,59.6643,59.4731,59.6643,25558.0
2016-02-25 11:10:00,62.39,62.44,62.24,62.38,19690.0,59.6548,59.7026,59.5113,59.6452,19690.0
2016-02-25 11:20:00,62.35,62.35,62.25,62.3,16921.0,59.6165,59.6165,59.5209,59.5687,16921.0
2016-02-25 11:30:00,62.28,62.32,62.1,62.1,29952.0,59.5496,59.5878,59.3775,59.3775,29952.0
2016-02-25 11:40:00,62.09,62.1,61.88,61.88,26023.0,59.3679,59.3775,59.1671,59.1671,26023.0
2016-02-25 11:50:00,61.92,62.05,61.92,62.02,12348.0,59.2054,59.3297,59.2054,59.301,12348.0
2016-02-25 12:00:00,61.98,62.02,61.92,61.94,10933.0,59.2627,59.301,59.2054,59.2245,10933.0
2016-02-25 12:10:00,61.94,62.09,61.86,61.95,14191.0,59.2245,59.3679,59.148,59.2341,14191.0
2016-02-25 12:20:00,61.94,62.01,61.94,62.01,5006.0,59.2245,59.2914,59.2245,59.2914,5006.0
2016-02-25 12:30:00,62.0,62.07,61.94,61.94,29523.0,59.2819,59.3488,59.2245,59.2245,29523.0
2016-02-25 12:40:00,61.96,61.97,61.8,61.85,6804.0,59.2436,59.2532,59.0906,59.1384,6804.0
2016-02-25 12:50:00,61.91,62.0,61.91,61.95,7770.0,59.1958,59.2819,59.1958,59.2341,7770.0
2016-02-25 13:00:00,61.97,62.09,61.93,62.02,16321.0,59.2532,59.3679,59.2149,59.301,16321.0
2016-02-25 13:10:00,62.02,62.03,61.95,62.03,23109.0,59.301,59.3106,59.2341,59.3106,23109.0
2016-02-25 13:20:00,62.02,62.04,61.97,61.98,10972.0,59.301,59.3201,59.2532,59.2627,10972.0
2016-02-25 13:30:00,62.03,62.14,62.0,62.11,10654.0,59.3106,59.4157,59.2819,59.387,10654.0
2016-02-25 13:40:00,62.12,62.13,62.05,62.12,16500.0,59.3966,59.4062,59.3297,59.3966,16500.0
2016-02-25 13:50:00,62.17,62.21,62.07,62.17,15259.0,59.4444,59.4827,59.3488,59.4444,15259.0
2016-02-25 14:00:00,62.18,62.18,62.1,62.14,6327.0,59.454,59.454,59.3775,59.4157,6327.0
2016-02-25 14:10:00,62.17,62.2,62.1,62.18,15257.0,59.4444,59.4731,59.3775,59.454,15257.0
2016-02-25 14:20:00,62.18,62.2,62.1,62.17,15113.0,59.454,59.4731,59.3775,59.4444,15113.0
2016-02-25 14:30:00,62.17,62.2,62.08,62.12,13839.0,59.4444,59.4731,59.3584,59.3966,13839.0
2016-02-25 14:40:00,62.12,62.14,62.05,62.08,13465.0,59.3966,59.4157,59.3297,59.3584,13465.0
2016-02-25 14:50:00,62.08,62.08,61.96,62.03,10326.0,59.3584,59.3584,59.2436,59.3106,10326.0
2016-02-25 15:00:00,62.03,62.18,62.0,62.16,30027.0,59.3106,59.454,59.2819,59.4349,30027.0
2016-02-25 15:10:00,62.17,62.21,62.11,62.11,14768.0,59.4444,59.4827,59.387,59.387,14768.0
2016-02-25 15:20:00,62.15,62.16,62.06,62.06,14902.0,59.4253,59.4349,59.3392,59.3392,14902.0
2016-02-25 15:30:00,62.06,62.25,62.06,62.23,30852.0,59.3392,59.5209,59.3392,59.5018,30852.0
2016-02-25 15:40:00,62.23,62.38,62.2,62.37,45125.0,59.5018,59.6452,59.4731,59.6357,45125.0
2016-02-25 15:50:00,62.36,62.4,62.28,62.37,69361.0,59.6261,59.6643,59.5496,59.6357,69361.0
2016-02-26 09:30:00,62.54,62.79,62.52,62.67,12707.0,59.7982,60.0372,59.7791,59.9225,12707.0
2016-02-26 09:40:00,62.61,62.62,62.18,62.18,12655.0,59.8651,59.8747,59.454,59.454,12655.0
2016-02-26 09:50:00,62.28,62.46,62.18,62.21,7528.0,59.5496,59.7217,59.454,59.4827,7528.0
2016-02-26 10:00:00,62.2,62.21,61.85,61.86,17151.0,59.4731,59.4827,59.1384,59.148,17151.0
2016-02-26 10:10:00,61.76,61.88,61.73,61.79,6983.0,59.0524,59.1671,59.0237,59.0811,6983.0
2016-02-26 10:20:00,61.72,61.73,61.46,61.48,17908.0,59.0141,59.0237,58.7655,58.7847,17908.0
2016-02-26 10:30:00,61.51,61.54,61.4,61.42,42481.0,58.8134,58.842,58.7082,58.7273,42481.0
2016-02-26 10:40:00,61.43,61.48,61.3,61.43,25500.0,58.7369,58.7847,58.6126,58.7369,25500.0
2016-02-26 10:50:00,61.44,61.8,61.43,61.77,55075.0,58.7464,59.0906,58.7369,59.062,55075.0
2016-02-26 11:00:00,61.75,61.77,61.6,61.61,16767.0,59.0428,59.062,58.8994,58.909,16767.0
2016-02-26 11:10:00,61.58,61.76,61.58,61.68,10604.0,58.8803,59.0524,58.8803,58.9759,10604.0
2016-02-26 11:20:00,61.64,61.68,61.59,61.63,8583.0,58.9377,58.9759,58.8898,58.9281,8583.0
2016-02-26 11:30:00,61.57,61.74,61.55,61.63,19219.0,58.8707,59.0333,58.8516,58.9281,19219.0
2016-02-26 11:40:00,61.63,61.81,61.61,61.7,74217.0,58.9281,59.1002,58.909,58.995,74217.0
2016-02-26 11:50:00,61.7,61.78,61.62,61.66,12576.0,58.995,59.0715,58.9185,58.9568,12576.0
2016-02-26 12:00:00,61.62,61.62,61.4,61.5,11650.0,58.9185,58.9185,58.7082,58.8038,11650.0
2016-02-26 12:10:00,61.5,61.68,61.48,61.6,24876.0,58.8038,58.9759,58.7847,58.8994,24876.0
2016-02-26 12:20:00,61.62,61.73,61.6,61.7,15326.0,58.9185,59.0237,58.8994,58.995,15326.0
2016-02-26 12:30:00,61.7,61.72,61.54,61.58,9836.0,58.995,59.0141,58.842,58.8803,9836.0
2016-02-26 12:40:00,61.57,61.59,61.52,61.55,7071.0,58.8707,58.8898,58.8229,58.8516,7071.0
2016-02-26 12:50:00,61.57,61.7,61.56,61.61,7520.0,58.8707,58.995,58.8612,58.909,7520.0
2016-02-26 13:00:00,61.63,61.71,61.6,61.7,5051.0,58.9281,59.0046,58.8994,58.995,5051.0
2016-02-26 13:10:00,61.65,61.67,61.39,61.66,32741.0,58.9472,58.9663,58.6986,58.9568,32741.0
2016-02-26 13:20:00,61.66,61.69,61.48,61.58,33042.0,58.9568,58.9855,58.7847,58.8803,33042.0
2016-02-26 13:30:00,61.6,61.71,61.58,61.7,3540.0,58.8994,59.0046,58.8803,58.995,3540.0
2016-02-26 13:40:00,61.67,61.69,61.56,61.61,14397.0,58.9663,58.9855,58.8612,58.909,14397.0
2016-02-26 13:50:00,61.58,61.59,61.43,61.46,8120.0,58.8803,58.8898,58.7369,58.7655,8120.0
2016-02-26 14:00:00,61.45,61.52,61.39,61.44,10240.0,58.756,58.8229,58.6986,58.7464,10240.0
2016-02-26 14:10:00,61.44,61.51,61.35,61.48,10834.0,58.7464,58.8134,58.6604,58.7847,10834.0
2016-02-26 14:20:00,61.44,61.46,61.36,61.44,5631.0,58.7464,58.7655,58.6699,58.7464,5631.0
2016-02-26 14:30:00,61.42,61.42,61.27,61.27,8959.0,58.7273,58.7273,58.5839,58.5839,8959.0
2016-02-26 14:40:00,61.24,61.33,61.2,61.28,12553.0,58.5552,58.6412,58.5169,58.5934,12553.0
2016-02-26 14:50:00,61.26,61.34,61.17,61.21,9450.0,58.5743,58.6508,58.4883,58.5265,9450.0
2016-02-26 15:00:00,61.2,61.57,61.18,61.48,21600.0,58.5169,58.8707,58.4978,58.7847,21600.0
2016-02-26 15:10:00,61.49,61.71,61.49,61.64,15607.0,58.7942,59.0046,58.7942,58.9377,15607.0
2016-02-26 15:20:00,61.64,61.66,61.53,61.56,16971.0,58.9377,58.9568,58.8325,58.8612,16971.0
2016-02-26 15:30:00,61.57,61.66,61.52,61.55,17351.0,58.8707,58.9568,58.8229,58.8516,17351.0
2016-02-26 15:40:00,61.56,61.62,61.52,61.59,36552.0,58.8612,58.9185,58.8229,58.8898,36552.0
2016-02-26 15:50:00,61.6,61.65,61.57,61.6,130177.0,58.8994,58.9472,58.8707,58.8994,130177.0
2016-02-29 09:30:00,61.38,62.04,61.36,61.61,25220.0,58.6891,59.3201,58.6699,58.909,25220.0
2016-02-29 09:40:00,61.61,61.66,61.35,61.54,22103.0,58.909,58.9568,58.6604,58.842,22103.0
2016-02-29 09:50:00,61.6,61.73,61.48,61.58,25533.0,58.8994,59.0237,58.7847,58.8803,25533.0
2016-02-29 10:00:00,61.54,61.8,61.51,61.6,14599.0,58.842,59.0906,58.8134,58.8994,14599.0
2016-02-29 10:10:00,61.57,61.62,61.35,61.4,10289.0,58.8707,58.9185,58.6604,58.7082,10289.0
2016-02-29 10:20:00,61.36,61.65,61.36,61.63,15719.0,58.6699,58.9472,58.6699,58.9281,15719.0
2016-02-29 10:30:00,61.65,61.78,61.65,61.71,20609.0,58.9472,59.0715,58.9472,59.0046,20609.0
2016-02-29 10:40:00,61.7,61.75,61.65,61.66,5025.0,58.995,59.0428,58.9472,58.9568,5025.0
2016-02-29 10:50:00,61.66,61.76,61.62,61.71,8727.0,58.9568,59.0524,58.9185,59.0046,8727.0
2016-02-29 11:00:00,61.73,61.79,61.69,61.78,15653.0,59.0237,59.0811,58.9855,59.0715,15653.0
2016-02-29 11:10:00,61.81,62.01,61.8,61.98,9747.0,59.1002,59.2914,59.0906,59.2627,9747.0
2016-02-29 11:20:00,61.97,62.08,61.94,61.99,13480.0,59.2532,59.3584,59.2245,59.2723,13480.0
2016-02-29 11:30:00,61.99,62.16,61.99,62.16,15640.0,59.2723,59.4349,59.2723,59.4349,15640.0
2016-02-29 11:40:00,62.12,62.14,61.98,62.01,15600.0,59.3966,59.4157,59.2627,59.2914,15600.0
2016-02-29 11:50:00,61.98,62.01,61.92,61.99,18024.0,59.2627,59.2914,59.2054,59.2723,18024.0
2016-02-29 12:00:00,61.98,62.03,61.74,61.76,35301.0,59.2627,59.3106,59.0333,59.0524,35301.0
2016-02-29 12:10:00,61.77,61.84,61.72,61.84,18429.0,59.062,59.1289,59.0141,59.1289,18429.0
2016-02-29 12:20:00,61.88,61.97,61.86,61.95,5213.0,59.1671,59.2532,59.148,59.2341,5213.0
2016-02-29 12:30:00,61.93,61.99,61.82,61.82,7312.0,59.2149,59.2723,59.1098,59.1098,7312.0
2016-02-29 12:40:00,61.82,61.85,61.72,61.72,5736.0,59.1098,59.1384,59.0141,59.0141,5736.0
2016-02-29 12:50:00,61.77,61.81,61.71,61.76,6661.0,59.062,59.1002,59.0046,59.0524,6661.0
2016-02-29 13:00:00,61.78,61.8,61.67,61.67,9233.0,59.0715,59.0906,58.9663,58.9663,9233.0
2016-02-29 13:10:00,61.64,61.71,61.62,61.7,7925.0,58.9377,59.0046,58.9185,58.995,7925.0
2016-02-29 13:20:00,61.7,61.88,61.69,61.76,70965.0,58.995,59.1671,58.9855,59.0524,70965.0
2016-02-29 13:30:00,61.73,61.84,61.68,61.72,34888.0,59.0237,59.1289,58.9759,59.0141,34888.0
2016-02-29 13:40:00,61.72,61.72,61.56,61.61,9311.0,59.0141,59.0141,58.8612,58.909,9311.0
2016-02-29 13:50:00,61.61,61.68,61.54,61.57,17142.0,58.909,58.9759,58.842,58.8707,17142.0
2016-02-29 14:00:00,61.57,61.59,61.38,61.38,9004.0,58.8707,58.8898,58.6891,58.6891,9004.0
2016-02-29 14:10:00,61.4,61.4,61.23,61.25,12773.0,58.7082,58.7082,58.5456,58.5648,12773.0
2016-02-29 14:20:00,61.25,61.27,61.13,61.25,17801.0,58.5648,58.5839,58.45,58.5648,17801.0
2016-02-29 14:30:00,61.25,61.26,61.08,61.11,12672.0,58.5648,58.5743,58.4022,58.4309,12672.0
2016-02-29 14:40:00,61.1,61.1,60.95,61.0,36237.0,58.4213,58.4213,58.2779,58.3257,36237.0
2016-02-29 14:50:00,61.0,61.03,60.89,60.91,28275.0,58.3257,58.3544,58.2205,58.2397,28275.0
2016-02-29 15:00:00,60.94,60.95,60.84,60.84,27001.0,58.2683,58.2779,58.1727,58.1727,27001.0
2016-02-29 15:10:00,60.85,60.86,60.73,60.75,29623.0,58.1823,58.1918,58.0675,58.0867,29623.0
2016-02-29 15:20:00,60.74,60.98,60.72,60.97,35400.0,58.0771,58.3066,58.058,58.297,35400.0
2016-02-29 15:30:00,60.97,61.04,60.9,61.04,42254.0,58.297,58.364,58.2301,58.364,42254.0
2016-02-29 15:40:00,61.07,61.07,60.95,61.02,85009.0,58.3926,58.3926,58.2779,58.3448,85009.0
2016-02-29 15:50:00,61.0,61.06,60.92,60.93,231509.0,58.3257,58.3831,58.2492,58.2588,231509.0
2016-03-01 09:30:00,61.28,61.83,60.92,61.06,35122.0,58.5934,59.1193,58.2492,58.3831,35122.0
2016-03-01 09:40:00,60.97,61.18,60.75,60.99,30354.0,58.297,58.4978,58.0867,58.3162,30354.0
2016-03-01 09:50:00,60.93,61.13,60.84,61.11,13246.0,58.2588,58.45,58.1727,58.4309,13246.0
2016-03-01 10:00:00,61.2,61.33,61.11,61.11,20221.0,58.5169,58.6412,58.4309,58.4309,20221.0
2016-03-01 10:10:00,61.18,61.35,61.12,61.21,15934.0,58.4978,58.6604,58.4405,58.5265,15934.0
2016-03-01 10:20:00,61.2,61.74,61.2,61.74,41262.0,58.5169,59.0333,58.5169,59.0333,41262.0
2016-03-01 10:30:00,61.74,61.75,61.48,61.74,21272.0,59.0333,59.0428,58.7847,59.0333,21272.0
2016-03-01 10:40:00,61.74,61.96,61.66,61.93,21272.0,59.0333,59.2436,58.9568,59.2149,21272.0
2016-03-01 10:50:00,61.93,62.1,61.87,61.91,9116.0,59.2149,59.3775,59.1576,59.1958,9116.0
2016-03-01 11:00:00,61.92,62.12,61.92,62.12,11513.0,59.2054,59.3966,59.2054,59.3966,11513.0
2016-03-01 11:10:00,62.14,62.14,61.96,62.07,28916.0,59.4157,59.4157,59.2436,59.3488,28916.0
2016-03-01 11:20:00,62.11,62.21,62.05,62.19,8750.0,59.387,59.4827,59.3297,59.4635,8750.0
2016-03-01 11:30:00,62.18,62.19,62.08,62.16,8635.0,59.454,59.4635,59.3584,59.4349,8635.0
2016-03-01 11:40:00,62.15,62.24,62.04,62.24,13997.0,59.4253,59.5113,59.3201,59.5113,13997.0
2016-03-01 11:50:00,62.21,62.24,62.08,62.18,16310.0,59.4827,59.5113,59.3584,59.454,16310.0
2016-03-01 12:00:00,62.24,62.36,62.18,62.27,11278.0,59.5113,59.6261,59.454,59.54,11278.0
2016-03-01 12:10:00,62.3,62.3,62.2,62.23,8389.0,59.5687,59.5687,59.4731,59.5018,8389.0
2016-03-01 12:20:00,62.23,62.26,62.06,62.06,12726.0,59.5018,59.5305,59.3392,59.3392,12726.0
2016-03-01 12:30:00,62.06,62.2,62.01,62.05,6360.0,59.3392,59.4731,59.2914,59.3297,6360.0
2016-03-01 12:40:00,62.06,62.25,62.03,62.17,7130.0,59.3392,59.5209,59.3106,59.4444,7130.0
2016-03-01 12:50:00,62.17,62.21,62.1,62.13,6314.0,59.4444,59.4827,59.3775,59.4062,6314.0
2016-03-01 13:00:00,62.13,62.17,62.07,62.1,7040.0,59.4062,59.4444,59.3488,59.3775,7040.0
2016-03-01 13:10:00,62.11,62.11,62.0,62.05,9156.0,59.387,59.387,59.2819,59.3297,9156.0
2016-03-01 13:20:00,62.1,62.2,62.1,62.13,5200.0,59.3775,59.4731,59.3775,59.4062,5200.0
2016-03-01 13:30:00,62.15,62.2,62.06,62.17,14566.0,59.4253,59.4731,59.3392,59.4444,14566.0
2016-03-01 13:40:00,62.2,62.39,62.19,62.33,22049.0,59.4731,59.6548,59.4635,59.5974,22049.0
2016-03-01 13:50:00,62.36,62.36,62.22,62.29,25166.0,59.6261,59.6261,59.4922,59.5592,25166.0
2016-03-01 14:00:00,62.29,62.36,62.27,62.3,23301.0,59.5592,59.6261,59.54,59.5687,23301.0
2016-03-01 14:10:00,62.32,62.35,62.28,62.33,13222.0,59.5878,59.6165,59.5496,59.5974,13222.0
2016-03-01 14:20:00,62.32,62.33,62.21,62.24,10606.0,59.5878,59.5974,59.4827,59.5113,10606.0
2016-03-01 14:30:00,62.24,62.31,62.24,62.3,15539.0,59.5113,59.5783,59.5113,59.5687,15539.0
2016-03-01 14:40:00,62.31,62.41,62.3,62.38,9774.0,59.5783,59.6739,59.5687,59.6452,9774.0
2016-03-01 14:50:00,62.38,62.55,62.38,62.55,18187.0,59.6452,59.8078,59.6452,59.8078,18187.0
2016-03-01 15:00:00,62.55,62.67,62.54,62.64,21065.0,59.8078,59.9225,59.7982,59.8938,21065.0
2016-03-01 15:10:00,62.64,62.68,62.47,62.51,27343.0,59.8938,59.9321,59.7313,59.7695,27343.0
2016-03-01 15:20:00,62.49,62.54,62.48,62.49,22412.0,59.7504,59.7982,59.7408,59.7504,22412.0
2016-03-01 15:30:00,62.5,62.61,62.45,62.58,25636.0,59.76,59.8651,59.7121,59.8364,25636.0
2016-03-01 15:40:00,62.58,62.71,62.54,62.65,37619.0,59.8364,59.9607,59.7982,59.9034,37619.0
2016-03-01 15:50:00,62.65,62.73,62.57,62.69,85239.0,59.9034,59.9799,59.8269,59.9416,85239.0
2016-03-02 09:30:00,62.74,62.75,62.16,62.22,40653.0,59.9894,59.999,59.4349,59.4922,40653.0
2016-03-02 09:40:00,62.2,62.3,62.0,62.11,7780.0,59.4731,59.5687,59.2819,59.387,7780.0
2016-03-02 09:50:00,62.14,62.14,61.8,62.08,10314.0,59.4157,59.4157,59.0906,59.3584,10314.0
2016-03-02 10:00:00,62.02,62.14,61.82,62.01,9599.0,59.301,59.4157,59.1098,59.2914,9599.0
2016-03-02 10:10:00,62.01,62.23,61.95,62.01,16541.0,59.2914,59.5018,59.2341,59.2914,16541.0
2016-03-02 10:20:00,61.97,62.19,61.96,62.17,12183.0,59.2532,59.4635,59.2436,59.4444,12183.0
2016-03-02 10:30:00,62.14,62.16,61.98,62.12,21721.0,59.4157,59.4349,59.2627,59.3966,21721.0
2016-03-02 10:40:00,62.11,62.4,62.1,62.33,18510.0,59.387,59.6643,59.3775,59.5974,18510.0
2016-03-02 10:50:00,62.36,62.56,62.33,62.55,21324.0,59.6261,59.8173,59.5974,59.8078,21324.0
2016-03-02 11:00:00,62.51,62.63,62.41,62.53,18077.0,59.7695,59.8843,59.6739,59.7886,18077.0
2016-03-02 11:10:00,62.54,62.62,62.43,62.45,15115.0,59.7982,59.8747,59.693,59.7121,15115.0
2016-03-02 11:20:00,62.43,62.45,62.28,62.31,13534.0,59.693,59.7121,59.5496,59.5783,13534.0
2016-03-02 11:30:00,62.33,62.4,62.06,62.11,10800.0,59.5974,59.6643,59.3392,59.387,10800.0
2016-03-02 11:40:00,62.11,62.22,62.04,62.14,10486.0,59.387,59.4922,59.3201,59.4157,10486.0
2016-03-02 11:50:00,62.13,62.13,61.95,61.95,12946.0,59.4062,59.4062,59.2341,59.2341,12946.0
2016-03-02 12:00:00,61.93,61.96,61.87,61.89,11350.0,59.2149,59.2436,59.1576,59.1767,11350.0
2016-03-02 12:10:00,61.89,61.93,61.8,61.83,9889.0,59.1767,59.2149,59.0906,59.1193,9889.0
2016-03-02 12:20:00,61.82,61.86,61.76,61.77,10710.0,59.1098,59.148,59.0524,59.062,10710.0
2016-03-02 12:30:00,61.75,61.76,61.7,61.71,3900.0,59.0428,59.0524,58.995,59.0046,3900.0
2016-03-02 12:40:00,61.73,61.83,61.7,61.77,12020.0,59.0237,59.1193,58.995,59.062,12020.0
2016-03-02 12:50:00,61.82,61.88,61.76,61.78,10365.0,59.1098,59.1671,59.0524,59.0715,10365.0
2016-03-02 13:00:00,61.77,61.82,61.67,61.81,7765.0,59.062,59.1098,58.9663,59.1002,7765.0
2016-03-02 13:10:00,61.81,61.94,61.77,61.89,12196.0,59.1002,59.2245,59.062,59.1767,12196.0
2016-03-02 13:20:00,61.88,62.15,61.83,62.14,12525.0,59.1671,59.4253,59.1193,59.4157,12525.0
2016-03-02 13:30:00,62.15,62.16,62.02,62.06,14995.0,59.4253,59.4349,59.301,59.3392,14995.0
2016-03-02 13:40:00,62.08,62.17,62.06,62.16,9269.0,59.3584,59.4444,59.3392,59.4349,9269.0
2016-03-02 13:50:00,62.16,62.16,61.8,61.8,10173.0,59.4349,59.4349,59.0906,59.0906,10173.0
2016-03-02 14:00:00,61.82,61.84,61.7,61.71,9177.0,59.1098,59.1289,58.995,59.0046,9177.0
2016-03-02 14:10:00,61.69,61.72,61.61,61.64,6808.0,58.9855,59.0141,58.909,58.9377,6808.0
2016-03-02 14:20:00,61.62,61.77,61.62,61.73,7448.0,58.9185,59.062,58.9185,59.0237,7448.0
2016-03-02 14:30:00,61.73,61.93,61.73,61.91,8938.0,59.0237,59.2149,59.0237,59.1958,8938.0
2016-03-02 14:40:00,61.91,62.07,61.91,62.07,17663.0,59.1958,59.3488,59.1958,59.3488,17663.0
2016-03-02 14:50:00,62.03,62.13,61.89,61.89,15586.0,59.3106,59.4062,59.1767,59.1767,15586.0
2016-03-02 15:00:00,61.9,61.92,61.72,61.78,12265.0,59.1863,59.2054,59.0141,59.0715,12265.0
2016-03-02 15:10:00,61.8,61.88,61.78,61.79,10201.0,59.0906,59.1671,59.0715,59.0811,10201.0
2016-03-02 15:20:00,61.79,62.06,61.78,62.01,21560.0,59.0811,59.3392,59.0715,59.2914,21560.0
2016-03-02 15:30:00,62.0,62.04,61.89,61.92,23269.0,59.2819,59.3201,59.1767,59.2054,23269.0
2016-03-02 15:40:00,61.9,62.0,61.85,61.96,31197.0,59.1863,59.2819,59.1384,59.2436,31197.0
2016-03-02 15:50:00,61.97,62.24,61.9,62.21,104705.0,59.2532,59.5113,59.1863,59.4827,104705.0
2016-03-03 09:30:00,61.95,62.04,61.61,61.61,15622.0,59.2341,59.3201,58.909,58.909,15622.0
2016-03-03 09:40:00,61.61,61.8,61.35,61.56,36100.0,58.909,59.0906,58.6604,58.8612,36100.0
2016-03-03 09:50:00,61.58,61.76,61.44,61.75,40940.0,58.8803,59.0524,58.7464,59.0428,40940.0
2016-03-03 10:00:00,61.79,61.94,61.66,61.7,48107.0,59.0811,59.2245,58.9568,58.995,48107.0
2016-03-03 10:10:00,61.7,61.81,61.68,61.81,60033.0,58.995,59.1002,58.9759,59.1002,60033.0
2016-03-03 10:20:00,61.82,61.83,61.66,61.75,7804.0,59.1098,59.1193,58.9568,59.0428,7804.0
2016-03-03 10:30:00,61.77,61.84,61.66,61.83,8284.0,59.062,59.1289,58.9568,59.1193,8284.0
2016-03-03 10:40:00,61.8,61.95,61.74,61.95,15649.0,59.0906,59.2341,59.0333,59.2341,15649.0
2016-03-03 10:50:00,61.91,61.94,61.77,61.92,17702.0,59.1958,59.2245,59.062,59.2054,17702.0
2016-03-03 11:00:00,61.96,61.96,61.79,61.83,14462.0,59.2436,59.2436,59.0811,59.1193,14462.0
2016-03-03 11:10:00,61.81,61.88,61.79,61.83,18452.0,59.1002,59.1671,59.0811,59.1193,18452.0
2016-03-03 11:20:00,61.85,61.85,61.63,61.69,12779.0,59.1384,59.1384,58.9281,58.9855,12779.0
2016-03-03 11:30:00,61.67,61.67,61.55,61.63,14281.0,58.9663,58.9663,58.8516,58.9281,14281.0
2016-03-03 11:40:00,61.6,61.81,61.55,61.81,11713.0,58.8994,59.1002,58.8516,59.1002,11713.0
2016-03-03 11:50:00,61.83,62.03,61.83,62.03,8019.0,59.1193,59.3106,59.1193,59.3106,8019.0
2016-03-03 12:00:00,62.07,62.09,61.94,62.03,9994.0,59.3488,59.3679,59.2245,59.3106,9994.0
2016-03-03 12:10:00,62.01,62.04,61.92,61.96,13717.0,59.2914,59.3201,59.2054,59.2436,13717.0
2016-03-03 12:20:00,61.91,62.03,61.9,61.93,5251.0,59.1958,59.3106,59.1863,59.2149,5251.0
2016-03-03 12:30:00,61.92,62.01,61.91,62.01,6300.0,59.2054,59.2914,59.1958,59.2914,6300.0
2016-03-03 12:40:00,62.02,62.07,61.92,61.96,27469.0,59.301,59.3488,59.2054,59.2436,27469.0
2016-03-03 12:50:00,61.96,62.05,61.96,62.01,9705.0,59.2436,59.3297,59.2436,59.2914,9705.0
2016-03-03 13:00:00,62.0,62.06,61.96,62.06,35692.0,59.2819,59.3392,59.2436,59.3392,35692.0
2016-03-03 13:10:00,62.08,62.25,62.05,62.25,12211.0,59.3584,59.5209,59.3297,59.5209,12211.0
2016-03-03 13:20:00,62.26,62.28,62.19,62.28,13798.0,59.5305,59.5496,59.4635,59.5496,13798.0
2016-03-03 13:30:00,62.28,62.42,62.28,62.42,7095.0,59.5496,59.6835,59.5496,59.6835,7095.0
2016-03-03 13:40:00,62.43,62.59,62.36,62.53,7104.0,59.693,59.846,59.6261,59.7886,7104.0
2016-03-03 13:50:00,62.56,62.62,62.46,62.5,6084.0,59.8173,59.8747,59.7217,59.76,6084.0
2016-03-03 14:00:00,62.52,62.56,62.47,62.56,8498.0,59.7791,59.8173,59.7313,59.8173,8498.0
2016-03-03 14:10:00,62.59,62.59,62.45,62.5,5349.0,59.846,59.846,59.7121,59.76,5349.0
2016-03-03 14:20:00,62.49,62.57,62.42,62.51,8340.0,59.7504,59.8269,59.6835,59.7695,8340.0
2016-03-03 14:30:00,62.51,62.52,62.39,62.41,30297.0,59.7695,59.7791,59.6548,59.6739,30297.0
2016-03-03 14:40:00,62.4,62.54,62.4,62.51,17947.0,59.6643,59.7982,59.6643,59.7695,17947.0
2016-03-03 14:50:00,62.52,62.6,62.51,62.6,13434.0,59.7791,59.8556,59.7695,59.8556,13434.0
2016-03-03 15:00:00,62.61,62.68,62.58,62.58,14542.0,59.8651,59.9321,59.8364,59.8364,14542.0
2016-03-03 15:10:00,62.58,62.66,62.56,62.6,16097.0,59.8364,59.9129,59.8173,59.8556,16097.0
2016-03-03 15:20:00,62.6,62.77,62.57,62.77,33355.0,59.8556,60.0181,59.8269,60.0181,33355.0
2016-03-03 15:30:00,62.76,62.88,62.75,62.83,52426.0,60.0086,60.1233,59.999,60.0755,52426.0
2016-03-03 15:40:00,62.82,62.93,62.82,62.9,22303.0,60.0659,60.1711,60.0659,60.1424,22303.0
2016-03-03 15:50:00,62.91,62.99,62.89,62.96,65858.0,60.152,60.2285,60.1329,60.1998,65858.0
2016-03-04 09:30:00,62.86,62.86,62.23,62.5,30862.0,60.1042,60.1042,59.5018,59.76,30862.0
2016-03-04 09:40:00,62.48,62.55,62.33,62.46,5133.0,59.7408,59.8078,59.5974,59.7217,5133.0
2016-03-04 09:50:00,62.54,62.79,62.4,62.79,22264.0,59.7982,60.0372,59.6643,60.0372,22264.0
2016-03-04 10:00:00,62.8,62.9,62.6,62.87,84300.0,60.0468,60.1424,59.8556,60.1137,84300.0
2016-03-04 10:10:00,62.82,63.12,62.73,63.1,46224.0,60.0659,60.3528,59.9799,60.3336,46224.0
2016-03-04 10:20:00,63.1,63.17,62.85,62.87,44204.0,60.3336,60.4006,60.0946,60.1137,44204.0
2016-03-04 10:30:00,62.92,62.95,62.69,62.81,19294.0,60.1615,60.1902,59.9416,60.0564,19294.0
2016-03-04 10:40:00,62.8,62.91,62.69,62.83,49937.0,60.0468,60.152,59.9416,60.0755,49937.0
2016-03-04 10:50:00,62.8,62.86,62.72,62.78,17303.0,60.0468,60.1042,59.9703,60.0277,17303.0
2016-03-04 11:00:00,62.8,63.02,62.8,62.93,29980.0,60.0468,60.2572,60.0468,60.1711,29980.0
2016-03-04 11:10:00,62.91,63.04,62.9,63.0,8930.0,60.152,60.2763,60.1424,60.238,8930.0
2016-03-04 11:20:00,63.0,63.03,62.84,62.86,21777.0,60.238,60.2667,60.085,60.1042,21777.0
2016-03-04 11:30:00,62.84,62.98,62.77,62.77,16380.0,60.085,60.2189,60.0181,60.0181,16380.0
2016-03-04 11:40:00,62.81,62.86,62.75,62.77,8639.0,60.0564,60.1042,59.999,60.0181,8639.0
2016-03-04 11:50:00,62.79,62.93,62.79,62.93,7400.0,60.0372,60.1711,60.0372,60.1711,7400.0
2016-03-04 12:00:00,62.93,62.96,62.89,62.92,17785.0,60.1711,60.1998,60.1329,60.1615,17785.0
2016-03-04 12:10:00,62.93,63.02,62.86,63.0,18225.0,60.1711,60.2572,60.1042,60.238,18225.0
2016-03-04 12:20:00,62.99,63.05,62.97,63.04,15352.0,60.2285,60.2858,60.2093,60.2763,15352.0
2016-03-04 12:30:00,63.02,63.05,62.91,62.95,11229.0,60.2572,60.2858,60.152,60.1902,11229.0
2016-03-04 12:40:00,62.98,63.04,62.95,62.99,37136.0,60.2189,60.2763,60.1902,60.2285,37136.0
2016-03-04 12:50:00,62.98,63.02,62.97,62.99,6400.0,60.2189,60.2572,60.2093,60.2285,6400.0
2016-03-04 13:00:00,63.0,63.03,62.96,62.99,27500.0,60.238,60.2667,60.1998,60.2285,27500.0
2016-03-04 13:10:00,62.96,63.01,62.94,62.97,5967.0,60.1998,60.2476,60.1807,60.2093,5967.0
2016-03-04 13:20:00,63.0,63.1,63.0,63.1,5447.0,60.238,60.3336,60.238,60.3336,5447.0
2016-03-04 13:30:00,63.11,63.25,63.1,63.25,23185.0,60.3432,60.4771,60.3336,60.4771,23185.0
2016-03-04 13:40:00,63.25,63.27,63.12,63.27,15793.0,60.4771,60.4962,60.3528,60.4962,15793.0
2016-03-04 13:50:00,63.25,63.48,63.21,63.47,9151.0,60.4771,60.697,60.4388,60.6874,9151.0
2016-03-04 14:00:00,63.46,63.46,63.25,63.25,13709.0,60.6779,60.6779,60.4771,60.4771,13709.0
2016-03-04 14:10:00,63.24,63.25,63.13,63.15,6061.0,60.4675,60.4771,60.3623,60.3815,6061.0
2016-03-04 14:20:00,63.17,63.17,62.96,63.01,6700.0,60.4006,60.4006,60.1998,60.2476,6700.0
2016-03-04 14:30:00,62.98,63.07,62.98,63.02,4732.0,60.2189,60.305,60.2189,60.2572,4732.0
2016-03-04 14:40:00,62.98,62.98,62.76,62.89,8593.0,60.2189,60.2189,60.0086,60.1329,8593.0
2016-03-04 14:50:00,62.87,62.9,62.71,62.76,26223.0,60.1137,60.1424,59.9607,60.0086,26223.0
2016-03-04 15:00:00,62.75,62.83,62.72,62.79,13722.0,59.999,60.0755,59.9703,60.0372,13722.0
2016-03-04 15:10:00,62.79,62.85,62.73,62.84,22270.0,60.0372,60.0946,59.9799,60.085,22270.0
2016-03-04 15:20:00,62.83,62.84,62.59,62.77,70329.0,60.0755,60.085,59.846,60.0181,70329.0
2016-03-04 15:30:00,62.78,63.02,62.77,63.01,60318.0,60.0277,60.2572,60.0181,60.2476,60318.0
2016-03-04 15:40:00,63.01,63.32,62.98,63.25,120084.0,60.2476,60.544,60.2189,60.4771,120084.0
2016-03-04 15:50:00,63.25,63.31,63.18,63.26,175283.0,60.4771,60.5344,60.4101,60.4866,175283.0
2016-03-07 09:30:00,62.94,63.0,62.71,62.74,29284.0,60.1807,60.238,59.9607,59.9894,29284.0
2016-03-07 09:40:00,62.86,62.87,62.37,62.42,64268.0,60.1042,60.1137,59.6357,59.6835,64268.0
2016-03-07 09:50:00,62.42,62.42,62.25,62.29,10594.0,59.6835,59.6835,59.5209,59.5592,10594.0
2016-03-07 10:00:00,62.28,62.52,62.23,62.43,43543.0,59.5496,59.7791,59.5018,59.693,43543.0
2016-03-07 10:10:00,62.42,62.53,62.38,62.49,17634.0,59.6835,59.7886,59.6452,59.7504,17634.0
2016-03-07 10:20:00,62.44,62.5,62.23,62.28,15506.0,59.7026,59.76,59.5018,59.5496,15506.0
2016-03-07 10:30:00,62.29,62.47,62.22,62.47,34959.0,59.5592,59.7313,59.4922,59.7313,34959.0
2016-03-07 10:40:00,62.48,62.48,62.16,62.19,37262.0,59.7408,59.7408,59.4349,59.4635,37262.0
2016-03-07 10:50:00,62.15,62.44,62.13,62.3,15176.0,59.4253,59.7026,59.4062,59.5687,15176.0
2016-03-07 11:00:00,62.34,62.38,62.14,62.27,15117.0,59.607,59.6452,59.4157,59.54,15117.0
2016-03-07 11:10:00,62.29,62.3,62.07,62.11,12960.0,59.5592,59.5687,59.3488,59.387,12960.0
2016-03-07 11:20:00,62.12,62.14,62.01,62.01,19556.0,59.3966,59.4157,59.2914,59.2914,19556.0
2016-03-07 11:30:00,62.01,62.14,61.98,62.13,20091.0,59.2914,59.4157,59.2627,59.4062,20091.0
2016-03-07 11:40:00,62.14,62.19,62.0,62.02,25094.0,59.4157,59.4635,59.2819,59.301,25094.0
2016-03-07 11:50:00,62.05,62.07,61.95,62.01,24819.0,59.3297,59.3488,59.2341,59.2914,24819.0
2016-03-07 12:00:00,61.99,62.07,61.95,62.07,21380.0,59.2723,59.3488,59.2341,59.3488,21380.0
2016-03-07 12:10:00,62.04,62.18,61.96,61.99,26498.0,59.3201,59.454,59.2436,59.2723,26498.0
2016-03-07 12:20:00,62.0,62.02,61.96,62.0,21452.0,59.2819,59.301,59.2436,59.2819,21452.0
2016-03-07 12:30:00,62.01,62.05,61.96,62.03,25065.0,59.2914,59.3297,59.2436,59.3106,25065.0
2016-03-07 12:40:00,62.03,62.11,61.95,62.11,23537.0,59.3106,59.387,59.2341,59.387,23537.0
2016-03-07 12:50:00,62.09,62.09,61.93,61.93,12050.0,59.3679,59.3679,59.2149,59.2149,12050.0
2016-03-07 13:00:00,61.96,61.97,61.9,61.95,15289.0,59.2436,59.2532,59.1863,59.2341,15289.0
2016-03-07 13:10:00,61.94,61.96,61.76,61.78,21320.0,59.2245,59.2436,59.0524,59.0715,21320.0
2016-03-07 13:20:00,61.79,61.79,61.59,61.59,31901.0,59.0811,59.0811,58.8898,58.8898,31901.0
2016-03-07 13:30:00,61.55,61.57,61.38,61.39,31768.0,58.8516,58.8707,58.6891,58.6986,31768.0
2016-03-07 13:40:00,61.39,61.39,61.07,61.1,75996.0,58.6986,58.6986,58.3926,58.4213,75996.0
2016-03-07 13:50:00,61.11,61.27,60.9,61.26,126314.0,58.4309,58.5839,58.2301,58.5743,126314.0
2016-03-07 14:00:00,61.27,61.49,61.22,61.37,59923.0,58.5839,58.7942,58.5361,58.6795,59923.0
2016-03-07 14:10:00,61.35,61.4,60.87,60.88,22877.0,58.6604,58.7082,58.2014,58.211,22877.0
2016-03-07 14:20:00,60.89,61.14,60.77,61.14,51778.0,58.2205,58.4596,58.1058,58.4596,51778.0
2016-03-07 14:30:00,61.13,61.13,60.6,60.64,38061.0,58.45,58.45,57.9432,57.9815,38061.0
2016-03-07 14:40:00,60.64,60.68,60.5,60.6,42766.0,57.9815,58.0197,57.8476,57.9432,42766.0
2016-03-07 14:50:00,60.6,60.71,60.4,60.4,72088.0,57.9432,58.0484,57.752,57.752,72088.0
2016-03-07 15:00:00,60.4,60.42,60.15,60.15,104515.0,57.752,57.7711,57.513,57.513,104515.0
2016-03-07 15:10:00,60.14,60.47,60.11,60.43,103875.0,57.5034,57.8189,57.4747,57.7807,103875.0
2016-03-07 15:20:00,60.46,60.47,60.23,60.25,105372.0,57.8094,57.8189,57.5895,57.6086,105372.0
2016-03-07 15:30:00,60.24,60.44,60.24,60.42,137742.0,57.599,57.7903,57.599,57.7711,137742.0
2016-03-07 15:40:00,60.43,60.53,60.34,60.35,181875.0,57.7807,57.8763,57.6946,57.7042,181875.0
2016-03-07 15:50:00,60.33,60.54,60.33,60.48,158013.0,57.6851,57.8859,57.6851,57.8285,158013.0
2016-03-08 09:30:00,60.11,60.35,59.68,59.68,25227.0,57.4747,57.7042,57.0636,57.0636,25227.0
2016-03-08 09:40:00,59.66,59.87,59.52,59.75,44617.0,57.0445,57.2453,56.9106,57.1305,44617.0
2016-03-08 09:50:00,59.78,59.87,59.45,59.49,53048.0,57.1592,57.2453,56.8437,56.8819,53048.0
2016-03-08 10:00:00,59.48,59.63,59.43,59.44,20588.0,56.8724,57.0158,56.8245,56.8341,20588.0
2016-03-08 10:10:00,59.43,59.66,59.35,59.44,20397.0,56.8245,57.0445,56.748,56.8341,20397.0
2016-03-08 10:20:00,59.44,59.67,59.28,59.28,28863.0,56.8341,57.054,56.6811,56.6811,28863.0
2016-03-08 10:30:00,59.3,59.53,59.26,59.4,27863.0,56.7002,56.9202,56.662,56.7959,27863.0
2016-03-08 10:40:00,59.38,59.38,59.0,59.06,44661.0,56.7767,56.7767,56.4134,56.4708,44661.0
2016-03-08 10:50:00,59.05,59.15,58.99,59.04,28172.0,56.4612,56.5568,56.4038,56.4516,28172.0
2016-03-08 11:00:00,59.04,59.27,59.01,59.11,41605.0,56.4516,56.6716,56.423,56.5186,41605.0
2016-03-08 11:10:00,59.12,59.15,58.97,59.04,33103.0,56.5281,56.5568,56.3847,56.4516,33103.0
2016-03-08 11:20:00,59.04,59.06,58.92,58.96,30954.0,56.4516,56.4708,56.3369,56.3751,30954.0
2016-03-08 11:30:00,58.94,59.04,58.93,58.98,20607.0,56.356,56.4516,56.3465,56.3943,20607.0
2016-03-08 11:40:00,58.98,59.26,58.96,59.2,18982.0,56.3943,56.662,56.3751,56.6046,18982.0
2016-03-08 11:50:00,59.21,59.4,59.2,59.3,26850.0,56.6142,56.7959,56.6046,56.7002,26850.0
2016-03-08 12:00:00,59.3,59.42,59.23,59.41,30760.0,56.7002,56.815,56.6333,56.8054,30760.0
2016-03-08 12:10:00,59.4,59.56,59.35,59.55,27484.0,56.7959,56.9488,56.748,56.9393,27484.0
2016-03-08 12:20:00,59.57,59.58,59.44,59.47,10721.0,56.9584,56.968,56.8341,56.8628,10721.0
2016-03-08 12:30:00,59.44,59.61,59.44,59.58,27412.0,56.8341,56.9967,56.8341,56.968,27412.0
2016-03-08 12:40:00,59.6,59.64,59.57,59.64,14794.0,56.9871,57.0253,56.9584,57.0253,14794.0
2016-03-08 12:50:00,59.63,59.68,59.61,59.66,9515.0,57.0158,57.0636,56.9967,57.0445,9515.0
2016-03-08 13:00:00,59.66,59.79,59.65,59.79,49534.0,57.0445,57.1688,57.0349,57.1688,49534.0
2016-03-08 13:10:00,59.77,59.87,59.75,59.77,21697.0,57.1496,57.2453,57.1305,57.1496,21697.0
2016-03-08 13:20:00,59.78,59.94,59.76,59.84,106318.0,57.1592,57.3122,57.1401,57.2166,106318.0
2016-03-08 13:30:00,59.82,59.89,59.82,59.88,25797.0,57.1974,57.2644,57.1974,57.2548,25797.0
2016-03-08 13:40:00,59.88,59.88,59.75,59.8,24955.0,57.2548,57.2548,57.1305,57.1783,24955.0
2016-03-08 13:50:00,59.82,59.85,59.77,59.8,17214.0,57.1974,57.2261,57.1496,57.1783,17214.0
2016-03-08 14:00:00,59.78,59.87,59.73,59.78,25937.0,57.1592,57.2453,57.1114,57.1592,25937.0
2016-03-08 14:10:00,59.77,59.83,59.73,59.81,26353.0,57.1496,57.207,57.1114,57.1879,26353.0
2016-03-08 14:20:00,59.8,59.82,59.61,59.66,24001.0,57.1783,57.1974,56.9967,57.0445,24001.0
2016-03-08 14:30:00,59.69,59.75,59.57,59.61,33880.0,57.0731,57.1305,56.9584,56.9967,33880.0
2016-03-08 14:40:00,59.6,59.71,59.44,59.44,57632.0,56.9871,57.0923,56.8341,56.8341,57632.0
2016-03-08 14:50:00,59.44,59.48,59.34,59.41,54907.0,56.8341,56.8724,56.7385,56.8054,54907.0
2016-03-08 15:00:00,59.45,59.49,59.19,59.2,61620.0,56.8437,56.8819,56.5951,56.6046,61620.0
2016-03-08 15:10:00,59.21,59.21,59.01,59.01,105733.0,56.6142,56.6142,56.423,56.423,105733.0
2016-03-08 15:20:00,59.03,59.23,59.01,59.19,74270.0,56.4421,56.6333,56.423,56.5951,74270.0
2016-03-08 15:30:00,59.18,59.27,59.09,59.17,78027.0,56.5855,56.6716,56.4994,56.5759,78027.0
2016-03-08 15:40:00,59.15,59.27,59.1,59.16,116462.0,56.5568,56.6716,56.509,56.5664,116462.0
2016-03-08 15:50:00,59.15,59.18,58.93,58.97,297627.0,56.5568,56.5855,56.3465,56.3847,297627.0
2016-03-09 09:30:00,59.04,59.38,58.57,58.64,32694.0,56.4516,56.7767,56.0022,56.0692,32694.0
2016-03-09 09:40:00,58.65,58.94,58.64,58.93,19374.0,56.0787,56.356,56.0692,56.3465,19374.0
2016-03-09 09:50:00,58.92,59.24,58.85,59.12,15385.0,56.3369,56.6429,56.27,56.5281,15385.0
2016-03-09 10:00:00,59.15,59.23,58.87,58.93,39058.0,56.5568,56.6333,56.2891,56.3465,39058.0
2016-03-09 10:10:00,58.91,59.15,58.88,59.02,19794.0,56.3273,56.5568,56.2987,56.4325,19794.0
2016-03-09 10:20:00,59.02,59.22,59.01,59.17,13956.0,56.4325,56.6237,56.423,56.5759,13956.0
2016-03-09 10:30:00,59.17,59.22,58.97,59.03,33545.0,56.5759,56.6237,56.3847,56.4421,33545.0
2016-03-09 10:40:00,59.05,59.18,58.95,58.97,30867.0,56.4612,56.5855,56.3656,56.3847,30867.0
2016-03-09 10:50:00,58.96,58.99,58.57,58.73,38746.0,56.3751,56.4038,56.0022,56.1552,38746.0
2016-03-09 11:00:00,58.68,58.96,58.65,58.94,13625.0,56.1074,56.3751,56.0787,56.356,13625.0
2016-03-09 11:10:00,58.96,59.01,58.77,58.93,12425.0,56.3751,56.423,56.1935,56.3465,12425.0
2016-03-09 11:20:00,58.88,59.19,58.88,59.11,19080.0,56.2987,56.5951,56.2987,56.5186,19080.0
2016-03-09 11:30:00,59.16,59.19,59.1,59.11,15451.0,56.5664,56.5951,56.509,56.5186,15451.0
2016-03-09 11:40:00,59.1,59.14,59.07,59.12,12256.0,56.509,56.5473,56.4803,56.5281,12256.0
2016-03-09 11:50:00,59.14,59.18,59.1,59.11,19970.0,56.5473,56.5855,56.509,56.5186,19970.0
2016-03-09 12:00:00,59.12,59.19,59.02,59.12,29993.0,56.5281,56.5951,56.4325,56.5281,29993.0
2016-03-09 12:10:00,59.17,59.17,59.08,59.11,12593.0,56.5759,56.5759,56.4899,56.5186,12593.0
2016-03-09 12:20:00,59.14,59.17,59.05,59.08,19338.0,56.5473,56.5759,56.4612,56.4899,19338.0
2016-03-09 12:30:00,59.09,59.15,59.03,59.1,10541.0,56.4994,56.5568,56.4421,56.509,10541.0
2016-03-09 12:40:00,59.1,59.1,58.98,58.99,7400.0,56.509,56.509,56.3943,56.4038,7400.0
2016-03-09 12:50:00,59.0,59.12,58.99,59.03,6403.0,56.4134,56.5281,56.4038,56.4421,6403.0
2016-03-09 13:00:00,59.02,59.1,58.99,59.0,6512.0,56.4325,56.509,56.4038,56.4134,6512.0
2016-03-09 13:10:00,58.99,59.03,58.86,58.88,15156.0,56.4038,56.4421,56.2795,56.2987,15156.0
2016-03-09 13:20:00,58.88,58.91,58.85,58.88,9600.0,56.2987,56.3273,56.27,56.2987,9600.0
2016-03-09 13:30:00,58.89,58.95,58.86,58.91,18955.0,56.3082,56.3656,56.2795,56.3273,18955.0
2016-03-09 13:40:00,58.96,59.18,58.91,59.16,15350.0,56.3751,56.5855,56.3273,56.5664,15350.0
2016-03-09 13:50:00,59.14,59.25,59.13,59.17,11767.0,56.5473,56.6524,56.5377,56.5759,11767.0
2016-03-09 14:00:00,59.16,59.24,59.13,59.19,28048.0,56.5664,56.6429,56.5377,56.5951,28048.0
2016-03-09 14:10:00,59.19,59.22,59.09,59.13,11381.0,56.5951,56.6237,56.4994,56.5377,11381.0
2016-03-09 14:20:00,59.12,59.17,59.04,59.15,13003.0,56.5281,56.5759,56.4516,56.5568,13003.0
2016-03-09 14:30:00,59.15,59.16,59.02,59.04,28161.0,56.5568,56.5664,56.4325,56.4516,28161.0
2016-03-09 14:40:00,59.05,59.16,59.04,59.11,19577.0,56.4612,56.5664,56.4516,56.5186,19577.0
2016-03-09 14:50:00,59.11,59.17,59.06,59.08,13064.0,56.5186,56.5759,56.4708,56.4899,13064.0
2016-03-09 15:00:00,59.09,59.19,59.06,59.07,42915.0,56.4994,56.5951,56.4708,56.4803,42915.0
2016-03-09 15:10:00,59.09,59.11,59.06,59.09,28427.0,56.4994,56.5186,56.4708,56.4994,28427.0
2016-03-09 15:20:00,59.11,59.15,59.09,59.14,20346.0,56.5186,56.5568,56.4994,56.5473,20346.0
2016-03-09 15:30:00,59.14,59.19,59.08,59.16,48206.0,56.5473,56.5951,56.4899,56.5664,48206.0
2016-03-09 15:40:00,59.15,59.31,59.11,59.24,67171.0,56.5568,56.7098,56.5186,56.6429,67171.0
2016-03-09 15:50:00,59.24,59.31,59.12,59.31,101944.0,56.6429,56.7098,56.5281,56.7098,101944.0
2016-03-10 09:30:00,59.64,60.12,59.64,60.06,25348.0,57.0253,57.4843,57.0253,57.4269,25348.0
2016-03-10 09:40:00,60.02,60.15,59.82,60.11,16545.0,57.3887,57.513,57.1974,57.4747,16545.0
2016-03-10 09:50:00,60.12,60.21,60.02,60.21,25278.0,57.4843,57.5703,57.3887,57.5703,25278.0
2016-03-10 10:00:00,60.17,60.36,60.05,60.06,8406.0,57.5321,57.7138,57.4174,57.4269,8406.0
2016-03-10 10:10:00,60.11,60.13,59.96,60.0,17053.0,57.4747,57.4939,57.3313,57.3696,17053.0
2016-03-10 10:20:00,60.04,60.18,60.0,60.01,11951.0,57.4078,57.5417,57.3696,57.3791,11951.0
2016-03-10 10:30:00,60.04,60.07,59.96,60.05,58716.0,57.4078,57.4365,57.3313,57.4174,58716.0
2016-03-10 10:40:00,60.06,60.13,60.0,60.01,31960.0,57.4269,57.4939,57.3696,57.3791,31960.0
2016-03-10 10:50:00,60.0,60.12,59.94,59.96,19999.0,57.3696,57.4843,57.3122,57.3313,19999.0
2016-03-10 11:00:00,59.95,60.03,59.9,60.0,74413.0,57.3217,57.3982,57.2739,57.3696,74413.0
2016-03-10 11:10:00,60.01,60.05,59.91,59.94,33783.0,57.3791,57.4174,57.2835,57.3122,33783.0
2016-03-10 11:20:00,59.9,59.97,59.74,59.87,50614.0,57.2739,57.3409,57.121,57.2453,50614.0
2016-03-10 11:30:00,59.85,59.98,59.8,59.93,50618.0,57.2261,57.3504,57.1783,57.3026,50618.0
2016-03-10 11:40:00,59.92,60.07,59.89,60.04,23369.0,57.2931,57.4365,57.2644,57.4078,23369.0
2016-03-10 11:50:00,60.06,60.18,60.01,60.1,48380.0,57.4269,57.5417,57.3791,57.4652,48380.0
2016-03-10 12:00:00,60.1,60.31,60.05,60.13,23896.0,57.4652,57.666,57.4174,57.4939,23896.0
2016-03-10 12:10:00,60.11,60.12,60.0,60.01,19325.0,57.4747,57.4843,57.3696,57.3791,19325.0
2016-03-10 12:20:00,60.02,60.02,59.82,59.91,31440.0,57.3887,57.3887,57.1974,57.2835,31440.0
2016-03-10 12:30:00,59.88,59.94,59.52,59.52,22522.0,57.2548,57.3122,56.9106,56.9106,22522.0
2016-03-10 12:40:00,59.53,59.6,59.32,59.36,9205.0,56.9202,56.9871,56.7194,56.7576,9205.0
2016-03-10 12:50:00,59.4,59.65,59.36,59.6,14552.0,56.7959,57.0349,56.7576,56.9871,14552.0
2016-03-10 13:00:00,59.58,59.64,59.39,59.39,8400.0,56.968,57.0253,56.7863,56.7863,8400.0
2016-03-10 13:10:00,59.4,59.44,59.3,59.44,19060.0,56.7959,56.8341,56.7002,56.8341,19060.0
2016-03-10 13:20:00,59.42,59.5,59.29,59.47,18042.0,56.815,56.8915,56.6907,56.8628,18042.0
2016-03-10 13:30:00,59.5,59.54,59.41,59.53,22524.0,56.8915,56.9297,56.8054,56.9202,22524.0
2016-03-10 13:40:00,59.5,59.53,59.42,59.52,7270.0,56.8915,56.9202,56.815,56.9106,7270.0
2016-03-10 13:50:00,59.53,59.53,59.41,59.44,11533.0,56.9202,56.9202,56.8054,56.8341,11533.0
2016-03-10 14:00:00,59.42,59.46,59.33,59.35,7388.0,56.815,56.8532,56.7289,56.748,7388.0
2016-03-10 14:10:00,59.33,59.35,59.28,59.35,11575.0,56.7289,56.748,56.6811,56.748,11575.0
2016-03-10 14:20:00,59.36,59.56,59.32,59.54,12415.0,56.7576,56.9488,56.7194,56.9297,12415.0
2016-03-10 14:30:00,59.53,59.58,59.44,59.44,8075.0,56.9202,56.968,56.8341,56.8341,8075.0
2016-03-10 14:40:00,59.46,59.78,59.45,59.75,19749.0,56.8532,57.1592,56.8437,57.1305,19749.0
2016-03-10 14:50:00,59.75,59.86,59.73,59.75,10531.0,57.1305,57.2357,57.1114,57.1305,10531.0
2016-03-10 15:00:00,59.75,59.9,59.68,59.86,58908.0,57.1305,57.2739,57.0636,57.2357,58908.0
2016-03-10 15:10:00,59.84,60.19,59.82,60.16,81475.0,57.2166,57.5512,57.1974,57.5225,81475.0
2016-03-10 15:20:00,60.17,60.17,59.95,60.02,87272.0,57.5321,57.5321,57.3217,57.3887,87272.0
2016-03-10 15:30:00,60.04,60.04,59.8,59.81,32341.0,57.4078,57.4078,57.1783,57.1879,32341.0
2016-03-10 15:40:00,59.81,59.94,59.75,59.77,53847.0,57.1879,57.3122,57.1305,57.1496,53847.0
2016-03-10 15:50:00,59.75,59.85,59.72,59.84,81794.0,57.1305,57.2261,57.1018,57.2166,81794.0
2016-03-11 09:30:00,60.28,60.6,60.06,60.13,32318.0,57.6373,57.9432,57.4269,57.4939,32318.0
2016-03-11 09:40:00,60.16,60.16,59.88,59.9,14636.0,57.5225,57.5225,57.2548,57.2739,14636.0
2016-03-11 09:50:00,59.95,60.24,59.93,60.17,24893.0,57.3217,57.599,57.3026,57.5321,24893.0
2016-03-11 10:00:00,60.18,60.26,60.08,60.1,45527.0,57.5417,57.6182,57.446,57.4652,45527.0
2016-03-11 10:10:00,60.12,60.15,59.95,60.06,18648.0,57.4843,57.513,57.3217,57.4269,18648.0
2016-03-11 10:20:00,60.05,60.2,60.04,60.18,31586.0,57.4174,57.5608,57.4078,57.5417,31586.0
2016-03-11 10:30:00,60.21,60.45,60.19,60.45,48792.0,57.5703,57.7998,57.5512,57.7998,48792.0
2016-03-11 10:40:00,60.45,60.5,60.3,60.33,53543.0,57.7998,57.8476,57.6564,57.6851,53543.0
2016-03-11 10:50:00,60.34,60.61,60.33,60.54,38817.0,57.6946,57.9528,57.6851,57.8859,38817.0
2016-03-11 11:00:00,60.54,60.55,60.5,60.54,39072.0,57.8859,57.8954,57.8476,57.8859,39072.0
2016-03-11 11:10:00,60.55,60.97,60.55,60.97,16578.0,57.8954,58.297,57.8954,58.297,16578.0
2016-03-11 11:20:00,60.97,61.01,60.87,61.01,11792.0,58.297,58.3353,58.2014,58.3353,11792.0
2016-03-11 11:30:00,60.98,61.0,60.9,60.96,12259.0,58.3066,58.3257,58.2301,58.2875,12259.0
2016-03-11 11:40:00,60.96,61.01,60.78,60.78,8255.0,58.2875,58.3353,58.1154,58.1154,8255.0
2016-03-11 11:50:00,60.79,60.79,60.57,60.72,40937.0,58.1249,58.1249,57.9146,58.058,40937.0
2016-03-11 12:00:00,60.7,60.7,60.5,60.6,14352.0,58.0389,58.0389,57.8476,57.9432,14352.0
2016-03-11 12:10:00,60.56,60.7,60.5,60.68,18776.0,57.905,58.0389,57.8476,58.0197,18776.0
2016-03-11 12:20:00,60.69,60.69,60.54,60.57,15758.0,58.0293,58.0293,57.8859,57.9146,15758.0
2016-03-11 12:30:00,60.57,60.59,60.34,60.36,19409.0,57.9146,57.9337,57.6946,57.7138,19409.0
2016-03-11 12:40:00,60.34,60.4,60.28,60.29,13775.0,57.6946,57.752,57.6373,57.6468,13775.0
2016-03-11 12:50:00,60.32,60.39,60.13,60.31,29619.0,57.6755,57.7425,57.4939,57.666,29619.0
2016-03-11 13:00:00,60.33,60.34,60.24,60.34,31927.0,57.6851,57.6946,57.599,57.6946,31927.0
2016-03-11 13:10:00,60.36,60.39,60.24,60.3,13269.0,57.7138,57.7425,57.599,57.6564,13269.0
2016-03-11 13:20:00,60.3,60.42,60.27,60.41,5292.0,57.6564,57.7711,57.6277,57.7616,5292.0
2016-03-11 13:30:00,60.41,60.41,60.26,60.27,5102.0,57.7616,57.7616,57.6182,57.6277,5102.0
2016-03-11 13:40:00,60.27,60.31,60.2,60.2,20880.0,57.6277,57.666,57.5608,57.5608,20880.0
2016-03-11 13:50:00,60.2,60.35,60.2,60.28,12732.0,57.5608,57.7042,57.5608,57.6373,12732.0
2016-03-11 14:00:00,60.31,60.49,60.29,60.43,10805.0,57.666,57.8381,57.6468,57.7807,10805.0
2016-03-11 14:10:00,60.41,60.42,60.19,60.24,18515.0,57.7616,57.7711,57.5512,57.599,18515.0
2016-03-11 14:20:00,60.26,60.41,60.26,60.28,6139.0,57.6182,57.7616,57.6182,57.6373,6139.0
2016-03-11 14:30:00,60.28,60.29,60.23,60.24,7305.0,57.6373,57.6468,57.5895,57.599,7305.0
2016-03-11 14:40:00,60.22,60.22,60.08,60.14,48503.0,57.5799,57.5799,57.446,57.5034,48503.0
2016-03-11 14:50:00,60.13,60.16,60.02,60.02,14310.0,57.4939,57.5225,57.3887,57.3887,14310.0
2016-03-11 15:00:00,60.01,60.16,59.96,60.16,25816.0,57.3791,57.5225,57.3313,57.5225,25816.0
2016-03-11 15:10:00,60.16,60.18,60.12,60.17,30815.0,57.5225,57.5417,57.4843,57.5321,30815.0
2016-03-11 15:20:00,60.17,60.31,60.15,60.19,24485.0,57.5321,57.666,57.513,57.5512,24485.0
2016-03-11 15:30:00,60.22,60.27,60.12,60.27,57315.0,57.5799,57.6277,57.4843,57.6277,57315.0
2016-03-11 15:40:00,60.28,60.34,60.21,60.21,46755.0,57.6373,57.6946,57.5703,57.5703,46755.0
2016-03-11 15:50:00,60.22,60.22,60.09,60.16,123021.0,57.5799,57.5799,57.4556,57.5225,123021.0
2016-03-14 09:30:00,59.9,60.22,59.74,59.8,13815.0,57.2739,57.5799,57.121,57.1783,13815.0
2016-03-14 09:40:00,59.86,59.9,59.64,59.66,17864.0,57.2357,57.2739,57.0253,57.0445,17864.0
2016-03-14 09:50:00,59.64,59.64,59.37,59.37,10816.0,57.0253,57.0253,56.7672,56.7672,10816.0
2016-03-14 10:00:00,59.34,59.52,59.24,59.35,57236.0,56.7385,56.9106,56.6429,56.748,57236.0
2016-03-14 10:10:00,59.35,59.4,59.2,59.37,72163.0,56.748,56.7959,56.6046,56.7672,72163.0
2016-03-14 10:20:00,59.32,59.37,59.06,59.2,20779.0,56.7194,56.7672,56.4708,56.6046,20779.0
2016-03-14 10:30:00,59.2,59.51,59.18,59.5,14100.0,56.6046,56.901,56.5855,56.8915,14100.0
2016-03-14 10:40:00,59.48,59.57,59.44,59.49,20443.0,56.8724,56.9584,56.8341,56.8819,20443.0
2016-03-14 10:50:00,59.47,59.59,59.45,59.55,19663.0,56.8628,56.9775,56.8437,56.9393,19663.0
2016-03-14 11:00:00,59.53,59.57,59.29,59.3,30045.0,56.9202,56.9584,56.6907,56.7002,30045.0
2016-03-14 11:10:00,59.3,59.57,59.3,59.55,23158.0,56.7002,56.9584,56.7002,56.9393,23158.0
2016-03-14 11:20:00,59.56,59.61,59.4,59.4,19163.0,56.9488,56.9967,56.7959,56.7959,19163.0
2016-03-14 11:30:00,59.38,59.44,59.33,59.44,34290.0,56.7767,56.8341,56.7289,56.8341,34290.0
2016-03-14 11:40:00,59.44,59.55,59.3,59.52,21074.0,56.8341,56.9393,56.7002,56.9106,21074.0
2016-03-14 11:50:00,59.57,59.59,59.21,59.21,19870.0,56.9584,56.9775,56.6142,56.6142,19870.0
2016-03-14 12:00:00,59.22,59.28,59.1,59.23,24340.0,56.6237,56.6811,56.509,56.6333,24340.0
2016-03-14 12:10:00,59.27,59.37,59.18,59.37,14453.0,56.6716,56.7672,56.5855,56.7672,14453.0
2016-03-14 12:20:00,59.37,59.42,59.32,59.39,7912.0,56.7672,56.815,56.7194,56.7863,7912.0
2016-03-14 12:30:00,59.35,59.39,59.26,59.33,13452.0,56.748,56.7863,56.662,56.7289,13452.0
2016-03-14 12:40:00,59.32,59.4,59.32,59.38,13350.0,56.7194,56.7959,56.7194,56.7767,13350.0
2016-03-14 12:50:00,59.37,59.39,59.21,59.28,15693.0,56.7672,56.7863,56.6142,56.6811,15693.0
2016-03-14 13:00:00,59.27,59.3,59.16,59.16,20333.0,56.6716,56.7002,56.5664,56.5664,20333.0
2016-03-14 13:10:00,59.16,59.18,59.01,59.08,118400.0,56.5664,56.5855,56.423,56.4899,118400.0
2016-03-14 13:20:00,59.07,59.1,59.0,59.0,10992.0,56.4803,56.509,56.4134,56.4134,10992.0
2016-03-14 13:30:00,59.0,59.06,58.95,58.96,19798.0,56.4134,56.4708,56.3656,56.3751,19798.0
2016-03-14 13:40:00,58.98,59.09,58.96,59.05,17902.0,56.3943,56.4994,56.3751,56.4612,17902.0
2016-03-14 13:50:00,59.07,59.07,58.97,59.02,14611.0,56.4803,56.4803,56.3847,56.4325,14611.0
2016-03-14 14:00:00,59.02,59.03,58.88,58.94,16263.0,56.4325,56.4421,56.2987,56.356,16263.0
2016-03-14 14:10:00,58.94,59.06,58.94,59.03,17763.0,56.356,56.4708,56.356,56.4421,17763.0
2016-03-14 14:20:00,59.01,59.06,58.89,59.05,28138.0,56.423,56.4708,56.3082,56.4612,28138.0
2016-03-14 14:30:00,59.06,59.16,59.05,59.06,21189.0,56.4708,56.5664,56.4612,56.4708,21189.0
2016-03-14 14:40:00,59.06,59.11,58.99,59.01,37916.0,56.4708,56.5186,56.4038,56.423,37916.0
2016-03-14 14:50:00,59.01,59.03,58.89,59.0,56960.0,56.423,56.4421,56.3082,56.4134,56960.0
2016-03-14 15:00:00,59.0,59.01,58.87,58.91,40552.0,56.4134,56.423,56.2891,56.3273,40552.0
2016-03-14 15:10:00,58.92,58.99,58.86,58.87,39147.0,56.3369,56.4038,56.2795,56.2891,39147.0
2016-03-14 15:20:00,58.89,59.1,58.88,59.07,36678.0,56.3082,56.509,56.2987,56.4803,36678.0
2016-03-14 15:30:00,59.07,59.12,59.01,59.11,49570.0,56.4803,56.5281,56.423,56.5186,49570.0
2016-03-14 15:40:00,59.11,59.12,59.02,59.09,85901.0,56.5186,56.5281,56.4325,56.4994,85901.0
2016-03-14 15:50:00,59.08,59.15,58.92,58.93,195475.0,56.4899,56.5568,56.3369,56.3465,195475.0
2016-03-15 09:30:00,58.66,59.0,58.34,58.94,23418.0,56.0883,56.4134,55.7823,56.356,23418.0
2016-03-15 09:40:00,58.92,59.36,58.84,59.31,27438.0,56.3369,56.7576,56.2604,56.7098,27438.0
2016-03-15 09:50:00,59.31,59.42,59.28,59.42,37607.0,56.7098,56.815,56.6811,56.815,37607.0
2016-03-15 10:00:00,59.42,59.6,59.33,59.48,57272.0,56.815,56.9871,56.7289,56.8724,57272.0
2016-03-15 10:10:00,59.49,59.57,59.42,59.47,46965.0,56.8819,56.9584,56.815,56.8628,46965.0
2016-03-15 10:20:00,59.47,59.54,59.43,59.51,16309.0,56.8628,56.9297,56.8245,56.901,16309.0
2016-03-15 10:30:00,59.53,59.57,59.5,59.52,13525.0,56.9202,56.9584,56.8915,56.9106,13525.0
2016-03-15 10:40:00,59.53,59.53,59.41,59.47,12322.0,56.9202,56.9202,56.8054,56.8628,12322.0
2016-03-15 10:50:00,59.46,59.46,59.33,59.35,14856.0,56.8532,56.8532,56.7289,56.748,14856.0
2016-03-15 11:00:00,59.34,59.41,58.95,58.97,113742.0,56.7385,56.8054,56.3656,56.3847,113742.0
2016-03-15 11:10:00,58.98,59.2,58.94,59.04,51487.0,56.3943,56.6046,56.356,56.4516,51487.0
2016-03-15 11:20:00,59.02,59.11,58.97,58.97,33657.0,56.4325,56.5186,56.3847,56.3847,33657.0
2016-03-15 11:30:00,59.01,59.05,58.96,58.99,9400.0,56.423,56.4612,56.3751,56.4038,9400.0
2016-03-15 11:40:00,58.99,58.99,58.87,58.89,36847.0,56.4038,56.4038,56.2891,56.3082,36847.0
2016-03-15 11:50:00,58.9,58.91,58.7,58.7,37241.0,56.3178,56.3273,56.1265,56.1265,37241.0
2016-03-15 12:00:00,58.71,58.72,58.59,58.6,22790.0,56.1361,56.1457,56.0214,56.0309,22790.0
2016-03-15 12:10:00,58.61,58.72,58.61,58.66,28577.0,56.0405,56.1457,56.0405,56.0883,28577.0
2016-03-15 12:20:00,58.66,58.75,58.65,58.74,14905.0,56.0883,56.1744,56.0787,56.1648,14905.0
2016-03-15 12:30:00,58.74,58.81,58.69,58.69,55800.0,56.1648,56.2317,56.117,56.117,55800.0
2016-03-15 12:40:00,58.69,58.69,58.47,58.5,26317.0,56.117,56.117,55.9066,55.9353,26317.0
2016-03-15 12:50:00,58.5,58.54,58.41,58.5,37771.0,55.9353,55.9736,55.8493,55.9353,37771.0
2016-03-15 13:00:00,58.52,58.65,58.52,58.59,75148.0,55.9544,56.0787,55.9544,56.0214,75148.0
2016-03-15 13:10:00,58.59,58.64,58.59,58.62,11799.0,56.0214,56.0692,56.0214,56.0501,11799.0
2016-03-15 13:20:00,58.61,58.7,58.61,58.66,10283.0,56.0405,56.1265,56.0405,56.0883,10283.0
2016-03-15 13:30:00,58.66,58.74,58.62,58.62,11951.0,56.0883,56.1648,56.0501,56.0501,11951.0
2016-03-15 13:40:00,58.63,58.65,58.54,58.55,13775.0,56.0596,56.0787,55.9736,55.9831,13775.0
2016-03-15 13:50:00,58.55,58.55,58.41,58.45,38859.0,55.9831,55.9831,55.8493,55.8875,38859.0
2016-03-15 14:00:00,58.48,58.48,58.4,58.44,21523.0,55.9162,55.9162,55.8397,55.8779,21523.0
2016-03-15 14:10:00,58.43,58.68,58.43,58.67,71573.0,55.8684,56.1074,55.8684,56.0979,71573.0
2016-03-15 14:20:00,58.67,58.88,58.67,58.76,30016.0,56.0979,56.2987,56.0979,56.1839,30016.0
2016-03-15 14:30:00,58.76,58.81,58.66,58.74,22265.0,56.1839,56.2317,56.0883,56.1648,22265.0
2016-03-15 14:40:00,58.73,58.73,58.48,58.48,21137.0,56.1552,56.1552,55.9162,55.9162,21137.0
2016-03-15 14:50:00,58.45,58.59,58.4,58.58,29837.0,55.8875,56.0214,55.8397,56.0118,29837.0
2016-03-15 15:00:00,58.58,58.63,58.53,58.6,27204.0,56.0118,56.0596,55.964,56.0309,27204.0
2016-03-15 15:10:00,58.6,58.67,58.56,58.66,31718.0,56.0309,56.0979,55.9927,56.0883,31718.0
2016-03-15 15:20:00,58.67,58.69,58.61,58.66,35409.0,56.0979,56.117,56.0405,56.0883,35409.0
2016-03-15 15:30:00,58.66,58.67,58.48,58.51,47161.0,56.0883,56.0979,55.9162,55.9449,47161.0
2016-03-15 15:40:00,58.52,58.56,58.42,58.51,56613.0,55.9544,55.9927,55.8588,55.9449,56613.0
2016-03-15 15:50:00,58.52,58.52,58.35,58.44,258525.0,55.9544,55.9544,55.7919,55.8779,258525.0
2016-03-16 09:30:00,58.2,58.5,58.15,58.42,44567.0,55.6485,55.9353,55.6007,55.8588,44567.0
2016-03-16 09:40:00,58.42,58.47,58.11,58.29,17067.0,55.8588,55.9066,55.5624,55.7345,17067.0
2016-03-16 09:50:00,58.33,58.45,58.28,58.4,47754.0,55.7728,55.8875,55.725,55.8397,47754.0
2016-03-16 10:00:00,58.43,58.6,58.3,58.41,27450.0,55.8684,56.0309,55.7441,55.8493,27450.0
2016-03-16 10:10:00,58.39,58.55,58.39,58.55,14210.0,55.8301,55.9831,55.8301,55.9831,14210.0
2016-03-16 10:20:00,58.52,58.55,58.29,58.3,24910.0,55.9544,55.9831,55.7345,55.7441,24910.0
2016-03-16 10:30:00,58.3,58.32,58.24,58.25,24843.0,55.7441,55.7632,55.6867,55.6963,24843.0
2016-03-16 10:40:00,58.26,58.43,58.26,58.4,32014.0,55.7058,55.8684,55.7058,55.8397,32014.0
2016-03-16 10:50:00,58.41,58.52,58.39,58.52,57573.0,55.8493,55.9544,55.8301,55.9544,57573.0
2016-03-16 11:00:00,58.52,58.69,58.46,58.66,24798.0,55.9544,56.117,55.8971,56.0883,24798.0
2016-03-16 11:10:00,58.65,58.75,58.63,58.75,9924.0,56.0787,56.1744,56.0596,56.1744,9924.0
2016-03-16 11:20:00,58.75,58.77,58.66,58.69,8820.0,56.1744,56.1935,56.0883,56.117,8820.0
2016-03-16 11:30:00,58.69,58.8,58.65,58.73,24705.0,56.117,56.2222,56.0787,56.1552,24705.0
2016-03-16 11:40:00,58.73,58.99,58.72,58.93,11553.0,56.1552,56.4038,56.1457,56.3465,11553.0
2016-03-16 11:50:00,58.88,58.95,58.77,58.77,12300.0,56.2987,56.3656,56.1935,56.1935,12300.0
2016-03-16 12:00:00,58.77,58.82,58.74,58.8,8200.0,56.1935,56.2413,56.1648,56.2222,8200.0
2016-03-16 12:10:00,58.82,58.82,58.75,58.77,5800.0,56.2413,56.2413,56.1744,56.1935,5800.0
2016-03-16 12:20:00,58.78,58.9,58.77,58.87,15751.0,56.203,56.3178,56.1935,56.2891,15751.0
2016-03-16 12:30:00,58.87,59.01,58.85,58.98,15496.0,56.2891,56.423,56.27,56.3943,15496.0
2016-03-16 12:40:00,58.96,58.99,58.87,58.87,19243.0,56.3751,56.4038,56.2891,56.2891,19243.0
2016-03-16 12:50:00,58.89,58.95,58.84,58.95,8605.0,56.3082,56.3656,56.2604,56.3656,8605.0
2016-03-16 13:00:00,58.93,58.93,58.72,58.73,14200.0,56.3465,56.3465,56.1457,56.1552,14200.0
2016-03-16 13:10:00,58.74,58.75,58.67,58.75,23403.0,56.1648,56.1744,56.0979,56.1744,23403.0
2016-03-16 13:20:00,58.73,58.74,58.68,58.69,15318.0,56.1552,56.1648,56.1074,56.117,15318.0
2016-03-16 13:30:00,58.69,58.73,58.65,58.7,12819.0,56.117,56.1552,56.0787,56.1265,12819.0
2016-03-16 13:40:00,58.72,58.86,58.71,58.78,14809.0,56.1457,56.2795,56.1361,56.203,14809.0
2016-03-16 13:50:00,58.78,58.81,58.72,58.78,9006.0,56.203,56.2317,56.1457,56.203,9006.0
2016-03-16 14:00:00,58.8,59.15,58.8,58.82,31714.0,56.2222,56.5568,56.2222,56.2413,31714.0
2016-03-16 14:10:00,58.85,58.92,58.67,58.71,19423.0,56.27,56.3369,56.0979,56.1361,19423.0
2016-03-16 14:20:00,58.73,59.1,58.72,59.1,20937.0,56.1552,56.509,56.1457,56.509,20937.0
2016-03-16 14:30:00,59.09,59.16,58.87,58.93,26631.0,56.4994,56.5664,56.2891,56.3465,26631.0
2016-03-16 14:40:00,58.93,59.13,58.93,59.07,33266.0,56.3465,56.5377,56.3465,56.4803,33266.0
2016-03-16 14:50:00,59.08,59.09,58.73,58.73,33461.0,56.4899,56.4994,56.1552,56.1552,33461.0
2016-03-16 15:00:00,58.72,59.03,58.72,59.01,37678.0,56.1457,56.4421,56.1457,56.423,37678.0
2016-03-16 15:10:00,59.04,59.19,59.04,59.11,73241.0,56.4516,56.5951,56.4516,56.5186,73241.0
2016-03-16 15:20:00,59.12,59.25,59.0,59.21,54655.0,56.5281,56.6524,56.4134,56.6142,54655.0
2016-03-16 15:30:00,59.2,59.27,59.11,59.27,41633.0,56.6046,56.6716,56.5186,56.6716,41633.0
2016-03-16 15:40:00,59.28,59.3,59.12,59.13,51202.0,56.6811,56.7002,56.5281,56.5377,51202.0
2016-03-16 15:50:00,59.13,59.14,59.01,59.09,112912.0,56.5377,56.5473,56.423,56.4994,112912.0
2016-03-17 09:30:00,59.2,59.27,59.03,59.1,23978.0,56.6046,56.6716,56.4421,56.509,23978.0
2016-03-17 09:40:00,59.08,59.1,58.9,59.0,7868.0,56.4899,56.509,56.3178,56.4134,7868.0
2016-03-17 09:50:00,58.97,59.01,58.92,58.97,19310.0,56.3847,56.423,56.3369,56.3847,19310.0
2016-03-17 10:00:00,58.96,59.08,58.87,59.06,36431.0,56.3751,56.4899,56.2891,56.4708,36431.0
2016-03-17 10:10:00,59.06,59.12,59.02,59.08,39924.0,56.4708,56.5281,56.4325,56.4899,39924.0
2016-03-17 10:20:00,59.07,59.25,59.06,59.22,22666.0,56.4803,56.6524,56.4708,56.6237,22666.0
2016-03-17 10:30:00,59.24,59.28,59.22,59.27,11389.0,56.6429,56.6811,56.6237,56.6716,11389.0
2016-03-17 10:40:00,59.26,59.3,59.23,59.25,14014.0,56.662,56.7002,56.6333,56.6524,14014.0
2016-03-17 10:50:00,59.25,59.4,59.23,59.4,15601.0,56.6524,56.7959,56.6333,56.7959,15601.0
2016-03-17 11:00:00,59.38,59.41,59.29,59.3,20372.0,56.7767,56.8054,56.6907,56.7002,20372.0
2016-03-17 11:10:00,59.3,59.36,59.29,59.33,21855.0,56.7002,56.7576,56.6907,56.7289,21855.0
2016-03-17 11:20:00,59.32,59.38,59.3,59.33,17953.0,56.7194,56.7767,56.7002,56.7289,17953.0
2016-03-17 11:30:00,59.33,59.43,59.32,59.42,19907.0,56.7289,56.8245,56.7194,56.815,19907.0
2016-03-17 11:40:00,59.4,59.55,59.38,59.48,30243.0,56.7959,56.9393,56.7767,56.8724,30243.0
2016-03-17 11:50:00,59.49,59.54,59.45,59.49,19893.0,56.8819,56.9297,56.8437,56.8819,19893.0
2016-03-17 12:00:00,59.5,59.5,59.27,59.27,12155.0,56.8915,56.8915,56.6716,56.6716,12155.0
2016-03-17 12:10:00,59.26,59.28,59.2,59.2,3900.0,56.662,56.6811,56.6046,56.6046,3900.0
2016-03-17 12:20:00,59.23,59.32,59.22,59.31,22473.0,56.6333,56.7194,56.6237,56.7098,22473.0
2016-03-17 12:30:00,59.34,59.36,59.29,59.36,5067.0,56.7385,56.7576,56.6907,56.7576,5067.0
2016-03-17 12:40:00,59.35,59.45,59.35,59.43,10934.0,56.748,56.8437,56.748,56.8245,10934.0
2016-03-17 12:50:00,59.44,59.51,59.43,59.51,35000.0,56.8341,56.901,56.8245,56.901,35000.0
2016-03-17 13:00:00,59.51,59.55,59.44,59.51,19874.0,56.901,56.9393,56.8341,56.901,19874.0
2016-03-17 13:10:00,59.51,59.54,59.48,59.48,23262.0,56.901,56.9297,56.8724,56.8724,23262.0
2016-03-17 13:20:00,59.48,59.55,59.45,59.53,9978.0,56.8724,56.9393,56.8437,56.9202,9978.0
2016-03-17 13:30:00,59.51,59.57,59.45,59.57,6151.0,56.901,56.9584,56.8437,56.9584,6151.0
2016-03-17 13:40:00,59.54,59.54,59.47,59.52,14856.0,56.9297,56.9297,56.8628,56.9106,14856.0
2016-03-17 13:50:00,59.53,59.57,59.51,59.57,14971.0,56.9202,56.9584,56.901,56.9584,14971.0
2016-03-17 14:00:00,59.58,59.62,59.51,59.6,19949.0,56.968,57.0062,56.901,56.9871,19949.0
2016-03-17 14:10:00,59.6,59.71,59.59,59.7,19967.0,56.9871,57.0923,56.9775,57.0827,19967.0
2016-03-17 14:20:00,59.7,59.71,59.5,59.52,18718.0,57.0827,57.0923,56.8915,56.9106,18718.0
2016-03-17 14:30:00,59.51,59.54,59.49,59.53,117835.0,56.901,56.9297,56.8819,56.9202,117835.0
2016-03-17 14:40:00,59.53,59.66,59.52,59.66,20811.0,56.9202,57.0445,56.9106,57.0445,20811.0
2016-03-17 14:50:00,59.66,59.72,59.56,59.58,12594.0,57.0445,57.1018,56.9488,56.968,12594.0
2016-03-17 15:00:00,59.57,59.78,59.56,59.76,27086.0,56.9584,57.1592,56.9488,57.1401,27086.0
2016-03-17 15:10:00,59.76,59.8,59.68,59.73,41114.0,57.1401,57.1783,57.0636,57.1114,41114.0
2016-03-17 15:20:00,59.72,59.92,59.72,59.91,36721.0,57.1018,57.2931,57.1018,57.2835,36721.0
2016-03-17 15:30:00,59.91,59.91,59.78,59.8,56229.0,57.2835,57.2835,57.1592,57.1783,56229.0
2016-03-17 15:40:00,59.81,59.93,59.76,59.92,83270.0,57.1879,57.3026,57.1401,57.2931,83270.0
2016-03-17 15:50:00,59.92,59.94,59.84,59.88,150714.0,57.2931,57.3122,57.2166,57.2548,150714.0
2016-03-18 09:30:00,59.01,59.62,58.83,59.45,301840.0,56.423,57.0062,56.2508,56.8437,301840.0
2016-03-18 09:40:00,59.45,59.73,59.32,59.32,31351.0,56.8437,57.1114,56.7194,56.7194,31351.0
2016-03-18 09:50:00,59.34,59.46,59.22,59.36,51756.0,56.7385,56.8532,56.6237,56.7576,51756.0
2016-03-18 10:00:00,59.43,59.5,59.26,59.4,26556.0,56.8245,56.8915,56.662,56.7959,26556.0
2016-03-18 10:10:00,59.42,59.61,59.41,59.61,29994.0,56.815,56.9967,56.8054,56.9967,29994.0
2016-03-18 10:20:00,59.58,59.72,59.57,59.66,5800.0,56.968,57.1018,56.9584,57.0445,5800.0
2016-03-18 10:30:00,59.66,59.75,59.5,59.5,14034.0,57.0445,57.1305,56.8915,56.8915,14034.0
2016-03-18 10:40:00,59.53,59.63,59.5,59.53,16320.0,56.9202,57.0158,56.8915,56.9202,16320.0
2016-03-18 10:50:00,59.54,59.62,59.49,59.57,16664.0,56.9297,57.0062,56.8819,56.9584,16664.0
2016-03-18 11:00:00,59.57,59.61,59.53,59.61,18040.0,56.9584,56.9967,56.9202,56.9967,18040.0
2016-03-18 11:10:00,59.6,59.67,59.58,59.61,13815.0,56.9871,57.054,56.968,56.9967,13815.0
2016-03-18 11:20:00,59.64,59.69,59.6,59.68,7600.0,57.0253,57.0731,56.9871,57.0636,7600.0
2016-03-18 11:30:00,59.68,59.69,59.49,59.54,23830.0,57.0636,57.0731,56.8819,56.9297,23830.0
2016-03-18 11:40:00,59.54,59.63,59.53,59.62,12084.0,56.9297,57.0158,56.9202,57.0062,12084.0
2016-03-18 11:50:00,59.6,59.63,59.51,59.51,7153.0,56.9871,57.0158,56.901,56.901,7153.0
2016-03-18 12:00:00,59.55,59.62,59.54,59.61,10922.0,56.9393,57.0062,56.9297,56.9967,10922.0
2016-03-18 12:10:00,59.6,59.61,59.53,59.6,7877.0,56.9871,56.9967,56.9202,56.9871,7877.0
2016-03-18 12:20:00,59.58,59.63,59.55,59.55,18716.0,56.968,57.0158,56.9393,56.9393,18716.0
2016-03-18 12:30:00,59.54,59.57,59.51,59.56,6950.0,56.9297,56.9584,56.901,56.9488,6950.0
2016-03-18 12:40:00,59.54,59.54,59.35,59.39,108227.0,56.9297,56.9297,56.748,56.7863,108227.0
2016-03-18 12:50:00,59.38,59.4,59.34,59.39,12192.0,56.7767,56.7959,56.7385,56.7863,12192.0
2016-03-18 13:00:00,59.39,59.39,59.3,59.33,8560.0,56.7863,56.7863,56.7002,56.7289,8560.0
2016-03-18 13:10:00,59.34,59.36,59.18,59.18,30044.0,56.7385,56.7576,56.5855,56.5855,30044.0
2016-03-18 13:20:00,59.18,59.21,59.12,59.13,11457.0,56.5855,56.6142,56.5281,56.5377,11457.0
2016-03-18 13:30:00,59.15,59.16,58.97,58.98,16972.0,56.5568,56.5664,56.3847,56.3943,16972.0
2016-03-18 13:40:00,58.97,59.0,58.93,58.94,12513.0,56.3847,56.4134,56.3465,56.356,12513.0
2016-03-18 13:50:00,58.95,58.99,58.89,58.95,6209.0,56.3656,56.4038,56.3082,56.3656,6209.0
2016-03-18 14:00:00,58.95,59.02,58.93,58.99,10831.0,56.3656,56.4325,56.3465,56.4038,10831.0
2016-03-18 14:10:00,59.02,59.09,59.02,59.04,27659.0,56.4325,56.4994,56.4325,56.4516,27659.0
2016-03-18 14:20:00,59.05,59.1,58.98,59.0,13641.0,56.4612,56.509,56.3943,56.4134,13641.0
2016-03-18 14:30:00,58.98,59.09,58.98,59.09,5808.0,56.3943,56.4994,56.3943,56.4994,5808.0
2016-03-18 14:40:00,59.08,59.14,59.08,59.13,7693.0,56.4899,56.5473,56.4899,56.5377,7693.0
2016-03-18 14:50:00,59.12,59.15,59.04,59.07,11722.0,56.5281,56.5568,56.4516,56.4803,11722.0
2016-03-18 15:00:00,59.09,59.21,59.07,59.19,16004.0,56.4994,56.6142,56.4803,56.5951,16004.0
2016-03-18 15:10:00,59.19,59.35,59.19,59.34,57260.0,56.5951,56.748,56.5951,56.7385,57260.0
2016-03-18 15:20:00,59.33,59.41,59.31,59.33,33113.0,56.7289,56.8054,56.7098,56.7289,33113.0
2016-03-18 15:30:00,59.33,59.35,59.29,59.33,29414.0,56.7289,56.748,56.6907,56.7289,29414.0
2016-03-18 15:40:00,59.34,59.38,59.3,59.32,37588.0,56.7385,56.7767,56.7002,56.7194,37588.0
2016-03-18 15:50:00,59.32,59.44,59.31,59.35,190474.0,56.7194,56.8341,56.7098,56.748,190474.0
2016-03-21 09:30:00,59.38,59.55,59.24,59.48,15179.0,56.7767,56.9393,56.6429,56.8724,15179.0
2016-03-21 09:40:00,59.46,59.5,59.3,59.5,25228.0,56.8532,56.8915,56.7002,56.8915,25228.0
2016-03-21 09:50:00,59.48,59.69,59.45,59.62,14463.0,56.8724,57.0731,56.8437,57.0062,14463.0
2016-03-21 10:00:00,59.64,59.64,59.42,59.43,18841.0,57.0253,57.0253,56.815,56.8245,18841.0
2016-03-21 10:10:00,59.42,59.5,59.38,59.46,33910.0,56.815,56.8915,56.7767,56.8532,33910.0
2016-03-21 10:20:00,59.48,59.67,59.48,59.63,18910.0,56.8724,57.054,56.8724,57.0158,18910.0
2016-03-21 10:30:00,59.63,59.71,59.54,59.67,27440.0,57.0158,57.0923,56.9297,57.054,27440.0
2016-03-21 10:40:00,59.67,59.75,59.58,59.61,17609.0,57.054,57.1305,56.968,56.9967,17609.0
2016-03-21 10:50:00,59.61,59.66,59.55,59.61,14446.0,56.9967,57.0445,56.9393,56.9967,14446.0
2016-03-21 11:00:00,59.62,59.78,59.62,59.78,14616.0,57.0062,57.1592,57.0062,57.1592,14616.0
2016-03-21 11:10:00,59.75,59.93,59.7,59.93,49254.0,57.1305,57.3026,57.0827,57.3026,49254.0
2016-03-21 11:20:00,59.94,60.1,59.9,60.02,28594.0,57.3122,57.4652,57.2739,57.3887,28594.0
2016-03-21 11:30:00,60.05,60.05,59.95,60.03,11478.0,57.4174,57.4174,57.3217,57.3982,11478.0
2016-03-21 11:40:00,60.01,60.04,59.82,59.83,16599.0,57.3791,57.4078,57.1974,57.207,16599.0
2016-03-21 11:50:00,59.83,59.87,59.57,59.6,86222.0,57.207,57.2453,56.9584,56.9871,86222.0
2016-03-21 12:00:00,59.56,59.6,59.53,59.54,7993.0,56.9488,56.9871,56.9202,56.9297,7993.0
2016-03-21 12:10:00,59.57,59.6,59.51,59.52,4750.0,56.9584,56.9871,56.901,56.9106,4750.0
2016-03-21 12:20:00,59.53,59.56,59.47,59.49,25434.0,56.9202,56.9488,56.8628,56.8819,25434.0
2016-03-21 12:30:00,59.48,59.6,59.48,59.6,11000.0,56.8724,56.9871,56.8724,56.9871,11000.0
2016-03-21 12:40:00,59.57,59.62,59.51,59.56,6348.0,56.9584,57.0062,56.901,56.9488,6348.0
2016-03-21 12:50:00,59.55,59.59,59.51,59.54,8217.0,56.9393,56.9775,56.901,56.9297,8217.0
2016-03-21 13:00:00,59.53,59.62,59.53,59.61,3900.0,56.9202,57.0062,56.9202,56.9967,3900.0
2016-03-21 13:10:00,59.55,59.62,59.55,59.6,5852.0,56.9393,57.0062,56.9393,56.9871,5852.0
2016-03-21 13:20:00,59.6,59.69,59.56,59.67,7398.0,56.9871,57.0731,56.9488,57.054,7398.0
2016-03-21 13:30:00,59.68,59.68,59.59,59.6,6069.0,57.0636,57.0636,56.9775,56.9871,6069.0
2016-03-21 13:40:00,59.57,59.67,59.57,59.62,25053.0,56.9584,57.054,56.9584,57.0062,25053.0
2016-03-21 13:50:00,59.65,59.74,59.59,59.68,11487.0,57.0349,57.121,56.9775,57.0636,11487.0
2016-03-21 14:00:00,59.74,59.74,59.7,59.7,3500.0,57.121,57.121,57.0827,57.0827,3500.0
2016-03-21 14:10:00,59.7,59.75,59.67,59.69,7952.0,57.0827,57.1305,57.054,57.0731,7952.0
2016-03-21 14:20:00,59.7,59.76,59.69,59.7,9209.0,57.0827,57.1401,57.0731,57.0827,9209.0
2016-03-21 14:30:00,59.69,59.77,59.69,59.76,12672.0,57.0731,57.1496,57.0731,57.1401,12672.0
2016-03-21 14:40:00,59.75,59.81,59.68,59.68,10715.0,57.1305,57.1879,57.0636,57.0636,10715.0
2016-03-21 14:50:00,59.68,59.72,59.63,59.67,19267.0,57.0636,57.1018,57.0158,57.054,19267.0
2016-03-21 15:00:00,59.69,59.7,59.6,59.63,31095.0,57.0731,57.0827,56.9871,57.0158,31095.0
2016-03-21 15:10:00,59.65,59.7,59.61,59.68,41231.0,57.0349,57.0827,56.9967,57.0636,41231.0
2016-03-21 15:20:00,59.67,59.68,59.49,59.6,54335.0,57.054,57.0636,56.8819,56.9871,54335.0
2016-03-21 15:30:00,59.58,59.64,59.51,59.52,57917.0,56.968,57.0253,56.901,56.9106,57917.0
2016-03-21 15:40:00,59.52,59.54,59.39,59.4,46442.0,56.9106,56.9297,56.7863,56.7959,46442.0
2016-03-21 15:50:00,59.4,59.56,59.37,59.48,78257.0,56.7959,56.9488,56.7672,56.8724,78257.0
2016-03-22 09:30:00,58.94,59.2,58.89,59.07,19844.0,56.356,56.6046,56.3082,56.4803,19844.0
2016-03-22 09:40:00,59.11,59.13,58.59,58.63,11526.0,56.5186,56.5377,56.0214,56.0596,11526.0
2016-03-22 09:50:00,58.54,58.79,58.54,58.74,26428.0,55.9736,56.2126,55.9736,56.1648,26428.0
2016-03-22 10:00:00,58.72,58.88,58.64,58.73,35557.0,56.1457,56.2987,56.0692,56.1552,35557.0
2016-03-22 10:10:00,58.77,58.96,58.7,58.73,7947.0,56.1935,56.3751,56.1265,56.1552,7947.0
2016-03-22 10:20:00,58.72,58.88,58.65,58.87,18540.0,56.1457,56.2987,56.0787,56.2891,18540.0
2016-03-22 10:30:00,58.89,58.89,58.69,58.87,12340.0,56.3082,56.3082,56.117,56.2891,12340.0
2016-03-22 10:40:00,58.88,58.91,58.78,58.86,15701.0,56.2987,56.3273,56.203,56.2795,15701.0
2016-03-22 10:50:00,58.87,58.89,58.81,58.86,17138.0,56.2891,56.3082,56.2317,56.2795,17138.0
2016-03-22 11:00:00,58.85,58.87,58.73,58.75,27842.0,56.27,56.2891,56.1552,56.1744,27842.0
2016-03-22 11:10:00,58.75,58.78,58.71,58.74,23400.0,56.1744,56.203,56.1361,56.1648,23400.0
2016-03-22 11:20:00,58.73,58.77,58.69,58.75,22383.0,56.1552,56.1935,56.117,56.1744,22383.0
2016-03-22 11:30:00,58.76,58.83,58.71,58.73,22433.0,56.1839,56.2508,56.1361,56.1552,22433.0
2016-03-22 11:40:00,58.73,58.8,58.69,58.73,28301.0,56.1552,56.2222,56.117,56.1552,28301.0
2016-03-22 11:50:00,58.73,58.74,58.68,58.7,32503.0,56.1552,56.1648,56.1074,56.1265,32503.0
2016-03-22 12:00:00,58.7,58.74,58.67,58.68,46943.0,56.1265,56.1648,56.0979,56.1074,46943.0
2016-03-22 12:10:00,58.69,58.76,58.66,58.75,21029.0,56.117,56.1839,56.0883,56.1744,21029.0
2016-03-22 12:20:00,58.75,58.8,58.71,58.78,19730.0,56.1744,56.2222,56.1361,56.203,19730.0
2016-03-22 12:30:00,58.79,58.95,58.77,58.94,60512.0,56.2126,56.3656,56.1935,56.356,60512.0
2016-03-22 12:40:00,58.94,59.07,58.94,59.05,23317.0,56.356,56.4803,56.356,56.4612,23317.0
2016-03-22 12:50:00,59.08,59.3,59.06,59.3,18092.0,56.4899,56.7002,56.4708,56.7002,18092.0
2016-03-22 13:00:00,59.27,59.54,59.26,59.49,74262.0,56.6716,56.9297,56.662,56.8819,74262.0
2016-03-22 13:10:00,59.51,59.62,59.42,59.53,73599.0,56.901,57.0062,56.815,56.9202,73599.0
2016-03-22 13:20:00,59.5,59.65,59.42,59.44,21268.0,56.8915,57.0349,56.815,56.8341,21268.0
2016-03-22 13:30:00,59.42,59.48,59.38,59.45,22654.0,56.815,56.8724,56.7767,56.8437,22654.0
2016-03-22 13:40:00,59.43,59.56,59.4,59.5,59357.0,56.8245,56.9488,56.7959,56.8915,59357.0
2016-03-22 13:50:00,59.46,59.59,59.45,59.53,34267.0,56.8532,56.9775,56.8437,56.9202,34267.0
2016-03-22 14:00:00,59.51,59.55,59.5,59.5,9130.0,56.901,56.9393,56.8915,56.8915,9130.0
2016-03-22 14:10:00,59.5,59.57,59.48,59.48,26640.0,56.8915,56.9584,56.8724,56.8724,26640.0
2016-03-22 14:20:00,59.48,59.6,59.48,59.6,18465.0,56.8724,56.9871,56.8724,56.9871,18465.0
2016-03-22 14:30:00,59.6,59.67,59.58,59.62,9499.0,56.9871,57.054,56.968,57.0062,9499.0
2016-03-22 14:40:00,59.6,59.66,59.57,59.61,12704.0,56.9871,57.0445,56.9584,56.9967,12704.0
2016-03-22 14:50:00,59.61,59.66,59.58,59.62,28640.0,56.9967,57.0445,56.968,57.0062,28640.0
2016-03-22 15:00:00,59.62,59.71,59.59,59.7,39282.0,57.0062,57.0923,56.9775,57.0827,39282.0
2016-03-22 15:10:00,59.68,59.79,59.64,59.79,76128.0,57.0636,57.1688,57.0253,57.1688,76128.0
2016-03-22 15:20:00,59.79,59.98,59.77,59.82,74275.0,57.1688,57.3504,57.1496,57.1974,74275.0
2016-03-22 15:30:00,59.81,59.87,59.73,59.75,23515.0,57.1879,57.2453,57.1114,57.1305,23515.0
2016-03-22 15:40:00,59.73,59.78,59.65,59.71,61284.0,57.1114,57.1592,57.0349,57.0923,61284.0
2016-03-22 15:50:00,59.71,59.79,59.56,59.6,147679.0,57.0923,57.1688,56.9488,56.9871,147679.0
2016-03-23 09:30:00,59.57,59.57,59.04,59.37,21218.0,56.9584,56.9584,56.4516,56.7672,21218.0
2016-03-23 09:40:00,59.38,59.8,59.32,59.68,42791.0,56.7767,57.1783,56.7194,57.0636,42791.0
2016-03-23 09:50:00,59.67,59.87,59.6,59.78,13375.0,57.054,57.2453,56.9871,57.1592,13375.0
2016-03-23 10:00:00,59.82,59.86,59.73,59.83,20634.0,57.1974,57.2357,57.1114,57.207,20634.0
2016-03-23 10:10:00,59.83,60.02,59.72,59.72,20864.0,57.207,57.3887,57.1018,57.1018,20864.0
2016-03-23 10:20:00,59.78,59.88,59.59,59.65,58977.0,57.1592,57.2548,56.9775,57.0349,58977.0
2016-03-23 10:30:00,59.62,59.8,59.47,59.55,61619.0,57.0062,57.1783,56.8628,56.9393,61619.0
2016-03-23 10:40:00,59.58,59.81,59.51,59.8,43217.0,56.968,57.1879,56.901,57.1783,43217.0
2016-03-23 10:50:00,59.79,59.84,59.66,59.82,11804.0,57.1688,57.2166,57.0445,57.1974,11804.0
2016-03-23 11:00:00,59.78,60.01,59.77,60.0,63581.0,57.1592,57.3791,57.1496,57.3696,63581.0
2016-03-23 11:10:00,60.01,60.04,59.84,59.84,12164.0,57.3791,57.4078,57.2166,57.2166,12164.0
2016-03-23 11:20:00,59.84,59.84,59.73,59.75,10832.0,57.2166,57.2166,57.1114,57.1305,10832.0
2016-03-23 11:30:00,59.77,59.8,59.62,59.69,6516.0,57.1496,57.1783,57.0062,57.0731,6516.0
2016-03-23 11:40:00,59.68,59.68,59.57,59.62,7802.0,57.0636,57.0636,56.9584,57.0062,7802.0
2016-03-23 11:50:00,59.58,59.67,59.55,59.67,10528.0,56.968,57.054,56.9393,57.054,10528.0
2016-03-23 12:00:00,59.68,59.8,59.64,59.73,11277.0,57.0636,57.1783,57.0253,57.1114,11277.0
2016-03-23 12:10:00,59.72,59.88,59.72,59.88,16471.0,57.1018,57.2548,57.1018,57.2548,16471.0
2016-03-23 12:20:00,59.86,59.96,59.84,59.95,23108.0,57.2357,57.3313,57.2166,57.3217,23108.0
2016-03-23 12:30:00,59.94,60.2,59.94,60.18,18749.0,57.3122,57.5608,57.3122,57.5417,18749.0
2016-03-23 12:40:00,60.18,60.45,60.15,60.44,54569.0,57.5417,57.7998,57.513,57.7903,54569.0
2016-03-23 12:50:00,60.4,60.42,60.16,60.17,6170.0,57.752,57.7711,57.5225,57.5321,6170.0
2016-03-23 13:00:00,60.18,60.18,60.06,60.08,16858.0,57.5417,57.5417,57.4269,57.446,16858.0
2016-03-23 13:10:00,60.1,60.23,60.02,60.04,85554.0,57.4652,57.5895,57.3887,57.4078,85554.0
2016-03-23 13:20:00,60.05,60.05,60.01,60.04,13736.0,57.4174,57.4174,57.3791,57.4078,13736.0
2016-03-23 13:30:00,60.03,60.05,59.9,59.91,12667.0,57.3982,57.4174,57.2739,57.2835,12667.0
2016-03-23 13:40:00,59.89,59.94,59.84,59.92,6932.0,57.2644,57.3122,57.2166,57.2931,6932.0
2016-03-23 13:50:00,59.91,60.04,59.9,59.96,29814.0,57.2835,57.4078,57.2739,57.3313,29814.0
2016-03-23 14:00:00,59.95,60.12,59.92,60.12,53193.0,57.3217,57.4843,57.2931,57.4843,53193.0
2016-03-23 14:10:00,60.11,60.14,60.06,60.1,42972.0,57.4747,57.5034,57.4269,57.4652,42972.0
2016-03-23 14:20:00,60.1,60.15,60.06,60.07,32678.0,57.4652,57.513,57.4269,57.4365,32678.0
2016-03-23 14:30:00,60.05,60.24,60.05,60.21,95940.0,57.4174,57.599,57.4174,57.5703,95940.0
2016-03-23 14:40:00,60.2,60.25,59.99,60.0,58935.0,57.5608,57.6086,57.36,57.3696,58935.0
2016-03-23 14:50:00,60.0,60.08,59.94,59.95,64911.0,57.3696,57.446,57.3122,57.3217,64911.0
2016-03-23 15:00:00,59.97,60.01,59.96,59.96,14769.0,57.3409,57.3791,57.3313,57.3313,14769.0
2016-03-23 15:10:00,59.95,59.99,59.91,59.91,50138.0,57.3217,57.36,57.2835,57.2835,50138.0
2016-03-23 15:20:00,59.91,59.93,59.81,59.86,28547.0,57.2835,57.3026,57.1879,57.2357,28547.0
2016-03-23 15:30:00,59.88,59.9,59.81,59.81,66805.0,57.2548,57.2739,57.1879,57.1879,66805.0
2016-03-23 15:40:00,59.81,59.82,59.65,59.76,142759.0,57.1879,57.1974,57.0349,57.1401,142759.0
2016-03-23 15:50:00,59.76,59.9,59.62,59.65,300269.0,57.1401,57.2739,57.0062,57.0349,300269.0
2016-03-24 09:30:00,59.23,59.32,59.0,59.07,16749.0,56.6333,56.7194,56.4134,56.4803,16749.0
2016-03-24 09:40:00,59.11,59.42,59.04,59.06,19764.0,56.5186,56.815,56.4516,56.4708,19764.0
2016-03-24 09:50:00,59.06,59.15,58.89,59.05,49806.0,56.4708,56.5568,56.3082,56.4612,49806.0
2016-03-24 10:00:00,59.05,59.17,58.77,58.88,112106.0,56.4612,56.5759,56.1935,56.2987,112106.0
2016-03-24 10:10:00,58.87,59.13,58.75,59.04,31338.0,56.2891,56.5377,56.1744,56.4516,31338.0
2016-03-24 10:20:00,59.04,59.06,58.7,58.81,54832.0,56.4516,56.4708,56.1265,56.2317,54832.0
2016-03-24 10:30:00,58.78,59.05,58.78,59.01,17553.0,56.203,56.4612,56.203,56.423,17553.0
2016-03-24 10:40:00,59.04,59.19,58.99,59.07,17411.0,56.4516,56.5951,56.4038,56.4803,17411.0
2016-03-24 10:50:00,59.07,59.14,59.03,59.05,10224.0,56.4803,56.5473,56.4421,56.4612,10224.0
2016-03-24 11:00:00,59.06,59.19,59.04,59.16,10251.0,56.4708,56.5951,56.4516,56.5664,10251.0
2016-03-24 11:10:00,59.24,59.24,59.05,59.05,20150.0,56.6429,56.6429,56.4612,56.4612,20150.0
2016-03-24 11:20:00,59.02,59.07,58.99,59.03,13426.0,56.4325,56.4803,56.4038,56.4421,13426.0
2016-03-24 11:30:00,59.0,59.07,58.99,59.05,18770.0,56.4134,56.4803,56.4038,56.4612,18770.0
2016-03-24 11:40:00,59.03,59.05,58.97,59.03,27702.0,56.4421,56.4612,56.3847,56.4421,27702.0
2016-03-24 11:50:00,59.05,59.28,59.0,59.25,43952.0,56.4612,56.6811,56.4134,56.6524,43952.0
2016-03-24 12:00:00,59.26,59.68,59.25,59.56,29620.0,56.662,57.0636,56.6524,56.9488,29620.0
2016-03-24 12:10:00,59.57,59.66,59.53,59.6,15892.0,56.9584,57.0445,56.9202,56.9871,15892.0
2016-03-24 12:20:00,59.58,59.59,59.45,59.51,6812.0,56.968,56.9775,56.8437,56.901,6812.0
2016-03-24 12:30:00,59.53,59.61,59.51,59.54,8896.0,56.9202,56.9967,56.901,56.9297,8896.0
2016-03-24 12:40:00,59.55,59.61,59.48,59.61,13277.0,56.9393,56.9967,56.8724,56.9967,13277.0
2016-03-24 12:50:00,59.61,59.69,59.61,59.63,8149.0,56.9967,57.0731,56.9967,57.0158,8149.0
2016-03-24 13:00:00,59.61,59.73,59.59,59.7,8575.0,56.9967,57.1114,56.9775,57.0827,8575.0
2016-03-24 13:10:00,59.71,59.86,59.69,59.84,25570.0,57.0923,57.2357,57.0731,57.2166,25570.0
2016-03-24 13:20:00,59.86,59.87,59.71,59.77,12820.0,57.2357,57.2453,57.0923,57.1496,12820.0
2016-03-24 13:30:00,59.79,59.81,59.68,59.68,7312.0,57.1688,57.1879,57.0636,57.0636,7312.0
2016-03-24 13:40:00,59.67,59.72,59.67,59.69,11300.0,57.054,57.1018,57.054,57.0731,11300.0
2016-03-24 13:50:00,59.69,59.8,59.69,59.76,11508.0,57.0731,57.1783,57.0731,57.1401,11508.0
2016-03-24 14:00:00,59.76,59.8,59.75,59.79,12012.0,57.1401,57.1783,57.1305,57.1688,12012.0
2016-03-24 14:10:00,59.82,59.92,59.79,59.92,11356.0,57.1974,57.2931,57.1688,57.2931,11356.0
2016-03-24 14:20:00,59.94,60.04,59.94,59.96,15003.0,57.3122,57.4078,57.3122,57.3313,15003.0
2016-03-24 14:30:00,59.96,60.11,59.9,60.08,25988.0,57.3313,57.4747,57.2739,57.446,25988.0
2016-03-24 14:40:00,60.07,60.14,60.06,60.08,21627.0,57.4365,57.5034,57.4269,57.446,21627.0
2016-03-24 14:50:00,60.08,60.1,60.02,60.05,12014.0,57.446,57.4652,57.3887,57.4174,12014.0
2016-03-24 15:00:00,60.05,60.08,59.98,59.98,17103.0,57.4174,57.446,57.3504,57.3504,17103.0
2016-03-24 15:10:00,59.97,60.14,59.97,60.1,31575.0,57.3409,57.5034,57.3409,57.4652,31575.0
2016-03-24 15:20:00,60.11,60.14,60.06,60.13,27318.0,57.4747,57.5034,57.4269,57.4939,27318.0
2016-03-24 15:30:00,60.12,60.12,60.06,60.08,31928.0,57.4843,57.4843,57.4269,57.446,31928.0
2016-03-24 15:40:00,60.08,60.09,60.01,60.04,59404.0,57.446,57.4556,57.3791,57.4078,59404.0
2016-03-24 15:50:00,60.04,60.2,60.0,60.18,159294.0,57.4078,57.5608,57.3696,57.5417,159294.0
2016-03-28 09:30:00,60.19,60.55,60.19,60.25,15983.0,57.5512,57.8954,57.5512,57.6086,15983.0
2016-03-28 09:40:00,60.25,60.33,59.97,60.08,17936.0,57.6086,57.6851,57.3409,57.446,17936.0
2016-03-28 09:50:00,60.09,60.24,60.02,60.1,11050.0,57.4556,57.599,57.3887,57.4652,11050.0
2016-03-28 10:00:00,60.15,60.2,59.97,60.15,18265.0,57.513,57.5608,57.3409,57.513,18265.0
2016-03-28 10:10:00,60.16,60.27,60.14,60.17,9243.0,57.5225,57.6277,57.5034,57.5321,9243.0
2016-03-28 10:20:00,60.18,60.27,60.17,60.21,11058.0,57.5417,57.6277,57.5321,57.5703,11058.0
2016-03-28 10:30:00,60.21,60.3,60.15,60.15,17027.0,57.5703,57.6564,57.513,57.513,17027.0
2016-03-28 10:40:00,60.16,60.16,59.86,59.86,9100.0,57.5225,57.5225,57.2357,57.2357,9100.0
2016-03-28 10:50:00,59.86,59.86,59.63,59.69,14981.0,57.2357,57.2357,57.0158,57.0731,14981.0
2016-03-28 11:00:00,59.7,59.75,59.67,59.71,8190.0,57.0827,57.1305,57.054,57.0923,8190.0
2016-03-28 11:10:00,59.68,59.77,59.63,59.64,18608.0,57.0636,57.1496,57.0158,57.0253,18608.0
2016-03-28 11:20:00,59.62,59.72,59.61,59.64,9500.0,57.0062,57.1018,56.9967,57.0253,9500.0
2016-03-28 11:30:00,59.66,59.69,59.62,59.64,8132.0,57.0445,57.0731,57.0062,57.0253,8132.0
2016-03-28 11:40:00,59.62,59.72,59.55,59.7,9854.0,57.0062,57.1018,56.9393,57.0827,9854.0
2016-03-28 11:50:00,59.7,59.81,59.68,59.81,9200.0,57.0827,57.1879,57.0636,57.1879,9200.0
2016-03-28 12:00:00,59.8,59.82,59.73,59.75,11777.0,57.1783,57.1974,57.1114,57.1305,11777.0
2016-03-28 12:10:00,59.75,59.81,59.71,59.77,7809.0,57.1305,57.1879,57.0923,57.1496,7809.0
2016-03-28 12:20:00,59.77,59.92,59.77,59.91,10301.0,57.1496,57.2931,57.1496,57.2835,10301.0
2016-03-28 12:30:00,59.91,60.09,59.85,60.04,15647.0,57.2835,57.4556,57.2261,57.4078,15647.0
2016-03-28 12:40:00,60.05,60.08,59.99,60.01,9470.0,57.4174,57.446,57.36,57.3791,9470.0
2016-03-28 12:50:00,59.99,60.13,59.96,60.08,16400.0,57.36,57.4939,57.3313,57.446,16400.0
2016-03-28 13:00:00,60.09,60.12,60.0,60.08,10978.0,57.4556,57.4843,57.3696,57.446,10978.0
2016-03-28 13:10:00,60.05,60.07,60.03,60.07,23483.0,57.4174,57.4365,57.3982,57.4365,23483.0
2016-03-28 13:20:00,60.04,60.05,60.0,60.01,7460.0,57.4078,57.4174,57.3696,57.3791,7460.0
2016-03-28 13:30:00,60.0,60.12,60.0,60.05,13996.0,57.3696,57.4843,57.3696,57.4174,13996.0
2016-03-28 13:40:00,60.04,60.11,60.02,60.11,8281.0,57.4078,57.4747,57.3887,57.4747,8281.0
2016-03-28 13:50:00,60.11,60.26,60.11,60.26,23995.0,57.4747,57.6182,57.4747,57.6182,23995.0
2016-03-28 14:00:00,60.24,60.31,60.21,60.3,13297.0,57.599,57.666,57.5703,57.6564,13297.0
2016-03-28 14:10:00,60.32,60.38,60.3,60.37,21439.0,57.6755,57.7329,57.6564,57.7233,21439.0
2016-03-28 14:20:00,60.36,60.37,60.3,60.31,15602.0,57.7138,57.7233,57.6564,57.666,15602.0
2016-03-28 14:30:00,60.3,60.3,60.23,60.26,16584.0,57.6564,57.6564,57.5895,57.6182,16584.0
2016-03-28 14:40:00,60.26,60.27,60.16,60.18,17350.0,57.6182,57.6277,57.5225,57.5417,17350.0
2016-03-28 14:50:00,60.19,60.2,60.13,60.18,13211.0,57.5512,57.5608,57.4939,57.5417,13211.0
2016-03-28 15:00:00,60.17,60.3,60.16,60.3,15659.0,57.5321,57.6564,57.5225,57.6564,15659.0
2016-03-28 15:10:00,60.3,60.39,60.28,60.28,20463.0,57.6564,57.7425,57.6373,57.6373,20463.0
2016-03-28 15:20:00,60.28,60.3,60.22,60.23,18842.0,57.6373,57.6564,57.5799,57.5895,18842.0
2016-03-28 15:30:00,60.23,60.26,60.13,60.16,79255.0,57.5895,57.6182,57.4939,57.5225,79255.0
2016-03-28 15:40:00,60.16,60.19,60.09,60.11,47073.0,57.5225,57.5512,57.4556,57.4747,47073.0
2016-03-28 15:50:00,60.1,60.15,60.05,60.1,100040.0,57.4652,57.513,57.4174,57.4652,100040.0
2016-03-29 09:30:00,60.14,60.35,60.02,60.3,24563.0,57.5034,57.7042,57.3887,57.6564,24563.0
2016-03-29 09:40:00,60.3,60.66,60.25,60.66,38869.0,57.6564,58.0006,57.6086,58.0006,38869.0
2016-03-29 09:50:00,60.62,60.82,60.53,60.74,7211.0,57.9624,58.1536,57.8763,58.0771,7211.0
2016-03-29 10:00:00,60.78,60.93,60.78,60.84,8856.0,58.1154,58.2588,58.1154,58.1727,8856.0
2016-03-29 10:10:00,60.87,61.11,60.85,61.08,39239.0,58.2014,58.4309,58.1823,58.4022,39239.0
2016-03-29 10:20:00,61.07,61.11,61.02,61.08,24484.0,58.3926,58.4309,58.3448,58.4022,24484.0
2016-03-29 10:30:00,61.1,61.27,61.07,61.24,28085.0,58.4213,58.5839,58.3926,58.5552,28085.0
2016-03-29 10:40:00,61.29,61.31,61.23,61.27,28522.0,58.603,58.6221,58.5456,58.5839,28522.0
2016-03-29 10:50:00,61.27,61.31,61.19,61.3,22457.0,58.5839,58.6221,58.5074,58.6126,22457.0
2016-03-29 11:00:00,61.32,61.32,61.16,61.24,30811.0,58.6317,58.6317,58.4787,58.5552,30811.0
2016-03-29 11:10:00,61.23,61.44,61.23,61.43,28415.0,58.5456,58.7464,58.5456,58.7369,28415.0
2016-03-29 11:20:00,61.44,61.64,61.42,61.64,26306.0,58.7464,58.9377,58.7273,58.9377,26306.0
2016-03-29 11:30:00,61.64,61.65,61.46,61.46,24544.0,58.9377,58.9472,58.7655,58.7655,24544.0
2016-03-29 11:40:00,61.46,61.63,61.42,61.62,28335.0,58.7655,58.9281,58.7273,58.9185,28335.0
2016-03-29 11:50:00,61.64,61.71,61.53,61.53,17950.0,58.9377,59.0046,58.8325,58.8325,17950.0
2016-03-29 12:00:00,61.52,61.6,61.5,61.57,14010.0,58.8229,58.8994,58.8038,58.8707,14010.0
2016-03-29 12:10:00,61.56,61.59,61.51,61.54,30714.0,58.8612,58.8898,58.8134,58.842,30714.0
2016-03-29 12:20:00,61.55,61.71,61.54,61.71,16022.0,58.8516,59.0046,58.842,59.0046,16022.0
2016-03-29 12:30:00,61.72,61.82,61.71,61.79,28057.0,59.0141,59.1098,59.0046,59.0811,28057.0
2016-03-29 12:40:00,61.81,62.06,61.81,62.02,31240.0,59.1002,59.3392,59.1002,59.301,31240.0
2016-03-29 12:50:00,62.05,62.07,61.86,61.9,24200.0,59.3297,59.3488,59.148,59.1863,24200.0
2016-03-29 13:00:00,61.89,62.04,61.84,62.04,27465.0,59.1767,59.3201,59.1289,59.3201,27465.0
2016-03-29 13:10:00,62.03,62.1,62.03,62.09,42140.0,59.3106,59.3775,59.3106,59.3679,42140.0
2016-03-29 13:20:00,62.1,62.31,62.07,62.3,38036.0,59.3775,59.5783,59.3488,59.5687,38036.0
2016-03-29 13:30:00,62.3,62.44,62.26,62.33,54481.0,59.5687,59.7026,59.5305,59.5974,54481.0
2016-03-29 13:40:00,62.33,64.13,62.33,64.08,371704.0,59.5974,61.3185,59.5974,61.2707,371704.0
2016-03-29 13:50:00,64.08,64.42,63.24,63.32,622723.0,61.2707,61.5958,60.4675,60.544,622723.0
2016-03-29 14:00:00,63.3,63.39,62.8,63.04,237063.0,60.5249,60.6109,60.0468,60.2763,237063.0
2016-03-29 14:10:00,63.05,63.05,62.72,62.82,64565.0,60.2858,60.2858,59.9703,60.0659,64565.0
2016-03-29 14:20:00,62.81,63.01,62.75,62.81,54564.0,60.0564,60.2476,59.999,60.0564,54564.0
2016-03-29 14:30:00,62.82,63.0,62.78,62.95,71579.0,60.0659,60.238,60.0277,60.1902,71579.0
2016-03-29 14:40:00,62.97,63.07,62.75,62.85,112543.0,60.2093,60.305,59.999,60.0946,112543.0
2016-03-29 14:50:00,62.85,62.87,62.75,62.78,33356.0,60.0946,60.1137,59.999,60.0277,33356.0
2016-03-29 15:00:00,62.79,62.81,62.62,62.71,56989.0,60.0372,60.0564,59.8747,59.9607,56989.0
2016-03-29 15:10:00,62.71,62.97,62.67,62.91,59041.0,59.9607,60.2093,59.9225,60.152,59041.0
2016-03-29 15:20:00,62.91,62.98,62.85,62.88,62128.0,60.152,60.2189,60.0946,60.1233,62128.0
2016-03-29 15:30:00,62.88,62.91,62.74,62.88,71344.0,60.1233,60.152,59.9894,60.1233,71344.0
2016-03-29 15:40:00,62.89,62.92,62.81,62.89,112278.0,60.1329,60.1615,60.0564,60.1329,112278.0
2016-03-29 15:50:00,62.89,63.06,62.81,62.97,281779.0,60.1329,60.2954,60.0564,60.2093,281779.0
2016-03-30 09:30:00,63.02,63.3,62.49,62.68,63409.0,60.2572,60.5249,59.7504,59.9321,63409.0
2016-03-30 09:40:00,62.76,62.98,62.68,62.92,29011.0,60.0086,60.2189,59.9321,60.1615,29011.0
2016-03-30 09:50:00,62.93,62.93,62.54,62.71,44164.0,60.1711,60.1711,59.7982,59.9607,44164.0
2016-03-30 10:00:00,62.71,62.87,62.55,62.73,43222.0,59.9607,60.1137,59.8078,59.9799,43222.0
2016-03-30 10:10:00,62.75,62.93,62.75,62.9,14600.0,59.999,60.1711,59.999,60.1424,14600.0
2016-03-30 10:20:00,62.95,63.13,62.94,63.02,15543.0,60.1902,60.3623,60.1807,60.2572,15543.0
2016-03-30 10:30:00,63.03,63.19,62.98,63.17,44497.0,60.2667,60.4197,60.2189,60.4006,44497.0
2016-03-30 10:40:00,63.19,63.35,63.04,63.12,42672.0,60.4197,60.5727,60.2763,60.3528,42672.0
2016-03-30 10:50:00,63.09,63.21,63.06,63.13,21832.0,60.3241,60.4388,60.2954,60.3623,21832.0
2016-03-30 11:00:00,63.13,63.2,63.0,63.04,20477.0,60.3623,60.4293,60.238,60.2763,20477.0
2016-03-30 11:10:00,63.0,63.12,62.7,62.7,19391.0,60.238,60.3528,59.9512,59.9512,19391.0
2016-03-30 11:20:00,62.73,62.75,62.44,62.47,26132.0,59.9799,59.999,59.7026,59.7313,26132.0
2016-03-30 11:30:00,62.47,62.49,62.32,62.35,17254.0,59.7313,59.7504,59.5878,59.6165,17254.0
2016-03-30 11:40:00,62.36,62.7,62.35,62.7,12001.0,59.6261,59.9512,59.6165,59.9512,12001.0
2016-03-30 11:50:00,62.7,62.72,62.51,62.55,16346.0,59.9512,59.9703,59.7695,59.8078,16346.0
2016-03-30 12:00:00,62.53,62.57,62.44,62.52,7887.0,59.7886,59.8269,59.7026,59.7791,7887.0
2016-03-30 12:10:00,62.54,62.57,62.39,62.39,10597.0,59.7982,59.8269,59.6548,59.6548,10597.0
2016-03-30 12:20:00,62.34,62.37,62.19,62.27,13165.0,59.607,59.6357,59.4635,59.54,13165.0
2016-03-30 12:30:00,62.29,62.34,62.17,62.19,12042.0,59.5592,59.607,59.4444,59.4635,12042.0
2016-03-30 12:40:00,62.18,62.23,62.15,62.18,7673.0,59.454,59.5018,59.4253,59.454,7673.0
2016-03-30 12:50:00,62.2,62.29,62.2,62.27,11030.0,59.4731,59.5592,59.4731,59.54,11030.0
2016-03-30 13:00:00,62.28,62.29,62.24,62.26,7781.0,59.5496,59.5592,59.5113,59.5305,7781.0
2016-03-30 13:10:00,62.25,62.28,62.2,62.28,9120.0,59.5209,59.5496,59.4731,59.5496,9120.0
2016-03-30 13:20:00,62.25,62.28,62.24,62.25,8415.0,59.5209,59.5496,59.5113,59.5209,8415.0
2016-03-30 13:30:00,62.24,62.28,62.19,62.28,11100.0,59.5113,59.5496,59.4635,59.5496,11100.0
2016-03-30 13:40:00,62.27,62.42,62.27,62.39,9712.0,59.54,59.6835,59.54,59.6548,9712.0
2016-03-30 13:50:00,62.41,62.43,62.35,62.38,17013.0,59.6739,59.693,59.6165,59.6452,17013.0
2016-03-30 14:00:00,62.38,62.7,62.38,62.69,19965.0,59.6452,59.9512,59.6452,59.9416,19965.0
2016-03-30 14:10:00,62.68,62.74,62.56,62.62,15413.0,59.9321,59.9894,59.8173,59.8747,15413.0
2016-03-30 14:20:00,62.66,62.84,62.63,62.84,14916.0,59.9129,60.085,59.8843,60.085,14916.0
2016-03-30 14:30:00,62.84,62.88,62.78,62.88,27929.0,60.085,60.1233,60.0277,60.1233,27929.0
2016-03-30 14:40:00,62.88,62.93,62.77,62.92,20335.0,60.1233,60.1711,60.0181,60.1615,20335.0
2016-03-30 14:50:00,62.92,63.05,62.91,63.01,21194.0,60.1615,60.2858,60.152,60.2476,21194.0
2016-03-30 15:00:00,63.01,63.04,62.91,63.04,24404.0,60.2476,60.2763,60.152,60.2763,24404.0
2016-03-30 15:10:00,63.03,63.08,63.02,63.05,22320.0,60.2667,60.3145,60.2572,60.2858,22320.0
2016-03-30 15:20:00,63.07,63.1,63.02,63.05,29256.0,60.305,60.3336,60.2572,60.2858,29256.0
2016-03-30 15:30:00,63.05,63.08,62.96,63.0,38644.0,60.2858,60.3145,60.1998,60.238,38644.0
2016-03-30 15:40:00,63.0,63.01,62.9,62.91,59782.0,60.238,60.2476,60.1424,60.152,59782.0
2016-03-30 15:50:00,62.9,62.95,62.77,62.79,98784.0,60.1424,60.1902,60.0181,60.0372,98784.0
2016-03-31 09:30:00,62.78,63.62,62.78,63.6,46285.0,60.0277,60.8308,60.0277,60.8117,46285.0
2016-03-31 09:40:00,63.6,64.3,63.6,64.24,98325.0,60.8117,61.481,60.8117,61.4237,98325.0
2016-03-31 09:50:00,64.29,64.32,64.0,64.1,29085.0,61.4715,61.5002,61.1942,61.2898,29085.0
2016-03-31 10:00:00,64.1,64.53,63.98,64.27,80281.0,61.2898,61.701,61.1751,61.4524,80281.0
2016-03-31 10:10:00,64.28,64.94,64.28,64.92,61096.0,61.4619,62.093,61.4619,62.0739,61096.0
2016-03-31 10:20:00,64.89,65.0,64.55,64.75,55167.0,62.0452,62.1503,61.7201,61.9113,55167.0
2016-03-31 10:30:00,64.76,65.19,64.73,65.12,53097.0,61.9209,62.332,61.8922,62.2651,53097.0
2016-03-31 10:40:00,65.08,65.28,64.95,65.26,55327.0,62.2268,62.4181,62.1025,62.399,55327.0
2016-03-31 10:50:00,65.23,65.34,65.09,65.11,47635.0,62.3703,62.4754,62.2364,62.2555,47635.0
2016-03-31 11:00:00,65.07,65.13,64.91,64.91,53390.0,62.2173,62.2746,62.0643,62.0643,53390.0
2016-03-31 11:10:00,64.89,65.08,64.89,65.04,39700.0,62.0452,62.2268,62.0452,62.1886,39700.0
2016-03-31 11:20:00,65.04,65.04,64.82,64.95,16559.0,62.1886,62.1886,61.9782,62.1025,16559.0
2016-03-31 11:30:00,64.94,65.0,64.83,64.87,23235.0,62.093,62.1503,61.9878,62.026,23235.0
2016-03-31 11:40:00,64.87,65.07,64.85,64.96,28650.0,62.026,62.2173,62.0069,62.1121,28650.0
2016-03-31 11:50:00,64.96,65.14,64.96,65.02,21693.0,62.1121,62.2842,62.1121,62.1695,21693.0
2016-03-31 12:00:00,65.01,65.07,64.94,64.99,22548.0,62.1599,62.2173,62.093,62.1408,22548.0
2016-03-31 12:10:00,64.98,65.04,64.95,65.0,26390.0,62.1312,62.1886,62.1025,62.1503,26390.0
2016-03-31 12:20:00,64.99,65.31,64.99,65.29,35514.0,62.1408,62.4468,62.1408,62.4276,35514.0
2016-03-31 12:30:00,65.3,65.3,65.09,65.19,16433.0,62.4372,62.4372,62.2364,62.332,16433.0
2016-03-31 12:40:00,65.2,65.46,65.19,65.45,37170.0,62.3416,62.5902,62.332,62.5806,37170.0
2016-03-31 12:50:00,65.41,65.43,65.26,65.28,15155.0,62.5424,62.5615,62.399,62.4181,15155.0
2016-03-31 13:00:00,65.26,65.34,65.25,65.25,34936.0,62.399,62.4754,62.3894,62.3894,34936.0
2016-03-31 13:10:00,65.25,65.4,65.25,65.29,25063.0,62.3894,62.5328,62.3894,62.4276,25063.0
2016-03-31 13:20:00,65.26,65.45,65.24,65.45,68215.0,62.399,62.5806,62.3798,62.5806,68215.0
2016-03-31 13:30:00,65.42,65.45,65.23,65.25,44224.0,62.5519,62.5806,62.3703,62.3894,44224.0
2016-03-31 13:40:00,65.23,65.37,65.12,65.37,47642.0,62.3703,62.5041,62.2651,62.5041,47642.0
2016-03-31 13:50:00,65.35,65.45,65.23,65.4,49039.0,62.485,62.5806,62.3703,62.5328,49039.0
2016-03-31 14:00:00,65.4,65.4,65.13,65.19,37174.0,62.5328,62.5328,62.2746,62.332,37174.0
2016-03-31 14:10:00,65.2,65.32,65.16,65.31,29467.0,62.3416,62.4563,62.3033,62.4468,29467.0
2016-03-31 14:20:00,65.3,65.32,65.17,65.21,39677.0,62.4372,62.4563,62.3129,62.3511,39677.0
2016-03-31 14:30:00,65.22,65.35,65.22,65.27,42132.0,62.3607,62.485,62.3607,62.4085,42132.0
2016-03-31 14:40:00,65.28,65.33,65.19,65.26,43325.0,62.4181,62.4659,62.332,62.399,43325.0
2016-03-31 14:50:00,65.26,65.37,65.22,65.28,44118.0,62.399,62.5041,62.3607,62.4181,44118.0
2016-03-31 15:00:00,65.27,65.42,65.21,65.38,37916.0,62.4085,62.5519,62.3511,62.5137,37916.0
2016-03-31 15:10:00,65.39,65.49,65.35,65.48,52167.0,62.5233,62.6189,62.485,62.6093,52167.0
2016-03-31 15:20:00,65.48,65.54,65.39,65.47,60717.0,62.6093,62.6667,62.5233,62.5997,60717.0
2016-03-31 15:30:00,65.49,65.54,65.44,65.44,89891.0,62.6189,62.6667,62.5711,62.5711,89891.0
2016-03-31 15:40:00,65.44,65.55,65.36,65.51,102271.0,62.5711,62.6762,62.4946,62.638,102271.0
2016-03-31 15:50:00,65.5,65.54,65.28,65.3,248315.0,62.6284,62.6667,62.4181,62.4372,248315.0
2016-04-01 09:30:00,64.53,64.53,63.99,64.27,41244.0,61.701,61.701,61.1846,61.4524,41244.0
2016-04-01 09:40:00,64.33,64.51,64.08,64.51,36478.0,61.5097,61.6818,61.2707,61.6818,36478.0
2016-04-01 09:50:00,64.44,64.54,64.12,64.41,23414.0,61.6149,61.7105,61.3089,61.5862,23414.0
2016-04-01 10:00:00,64.42,64.7,64.27,64.49,29338.0,61.5958,61.8635,61.4524,61.6627,29338.0
2016-04-01 10:10:00,64.51,64.84,64.48,64.61,25302.0,61.6818,61.9974,61.6531,61.7774,25302.0
2016-04-01 10:20:00,64.59,64.83,64.55,64.62,44999.0,61.7583,61.9878,61.7201,61.787,44999.0
2016-04-01 10:30:00,64.6,64.91,64.49,64.81,50908.0,61.7679,62.0643,61.6627,61.9687,50908.0
2016-04-01 10:40:00,64.84,64.86,64.75,64.78,19780.0,61.9974,62.0165,61.9113,61.94,19780.0
2016-04-01 10:50:00,64.78,64.87,64.62,64.84,21586.0,61.94,62.026,61.787,61.9974,21586.0
2016-04-01 11:00:00,64.86,64.89,64.69,64.69,15825.0,62.0165,62.0452,61.8539,61.8539,15825.0
2016-04-01 11:10:00,64.69,64.79,64.6,64.65,19879.0,61.8539,61.9496,61.7679,61.8157,19879.0
2016-04-01 11:20:00,64.64,64.7,64.52,64.6,31826.0,61.8061,61.8635,61.6914,61.7679,31826.0
2016-04-01 11:30:00,64.63,64.84,64.62,64.73,20220.0,61.7966,61.9974,61.787,61.8922,20220.0
2016-04-01 11:40:00,64.72,64.8,64.59,64.59,16419.0,61.8826,61.9591,61.7583,61.7583,16419.0
2016-04-01 11:50:00,64.58,64.58,64.33,64.35,17444.0,61.7488,61.7488,61.5097,61.5288,17444.0
2016-04-01 12:00:00,64.38,64.58,64.37,64.51,24072.0,61.5575,61.7488,61.548,61.6818,24072.0
2016-04-01 12:10:00,64.51,64.51,64.35,64.37,10431.0,61.6818,61.6818,61.5288,61.548,10431.0
2016-04-01 12:20:00,64.37,64.37,64.25,64.28,12970.0,61.548,61.548,61.4332,61.4619,12970.0
2016-04-01 12:30:00,64.27,64.43,64.26,64.42,10498.0,61.4524,61.6053,61.4428,61.5958,10498.0
2016-04-01 12:40:00,64.44,64.49,64.37,64.42,8884.0,61.6149,61.6627,61.548,61.5958,8884.0
2016-04-01 12:50:00,64.42,64.42,64.29,64.4,12024.0,61.5958,61.5958,61.4715,61.5767,12024.0
2016-04-01 13:00:00,64.38,64.38,64.29,64.31,10914.0,61.5575,61.5575,61.4715,61.4906,10914.0
2016-04-01 13:10:00,64.31,64.49,64.31,64.38,12641.0,61.4906,61.6627,61.4906,61.5575,12641.0
2016-04-01 13:20:00,64.39,64.53,64.39,64.53,12396.0,61.5671,61.701,61.5671,61.701,12396.0
2016-04-01 13:30:00,64.53,64.72,64.53,64.72,15788.0,61.701,61.8826,61.701,61.8826,15788.0
2016-04-01 13:40:00,64.72,64.78,64.63,64.77,17050.0,61.8826,61.94,61.7966,61.9304,17050.0
2016-04-01 13:50:00,64.78,64.86,64.67,64.72,24489.0,61.94,62.0165,61.8348,61.8826,24489.0
2016-04-01 14:00:00,64.72,64.87,64.72,64.75,20063.0,61.8826,62.026,61.8826,61.9113,20063.0
2016-04-01 14:10:00,64.76,64.92,64.75,64.87,24507.0,61.9209,62.0739,61.9113,62.026,24507.0
2016-04-01 14:20:00,64.86,64.87,64.75,64.79,18340.0,62.0165,62.026,61.9113,61.9496,18340.0
2016-04-01 14:30:00,64.8,64.99,64.8,64.97,23257.0,61.9591,62.1408,61.9591,62.1217,23257.0
2016-04-01 14:40:00,64.98,65.12,64.97,65.12,27791.0,62.1312,62.2651,62.1217,62.2651,27791.0
2016-04-01 14:50:00,65.11,65.13,65.04,65.06,24843.0,62.2555,62.2746,62.1886,62.2077,24843.0
2016-04-01 15:00:00,65.06,65.09,65.03,65.09,23187.0,62.2077,62.2364,62.179,62.2364,23187.0
2016-04-01 15:10:00,65.09,65.17,65.03,65.08,22708.0,62.2364,62.3129,62.179,62.2268,22708.0
2016-04-01 15:20:00,65.07,65.09,64.99,65.02,36012.0,62.2173,62.2364,62.1408,62.1695,36012.0
2016-04-01 15:30:00,65.02,65.13,65.02,65.07,40646.0,62.1695,62.2746,62.1695,62.2173,40646.0
2016-04-01 15:40:00,65.07,65.13,65.03,65.04,74034.0,62.2173,62.2746,62.179,62.1886,74034.0
2016-04-01 15:50:00,65.04,65.17,65.01,65.14,110228.0,62.1886,62.3129,62.1599,62.2842,110228.0
2016-04-04 09:30:00,65.34,65.34,64.88,65.08,32322.0,62.4754,62.4754,62.0356,62.2268,32322.0
2016-04-04 09:40:00,65.08,65.09,64.68,64.7,28116.0,62.2268,62.2364,61.8444,61.8635,28116.0
2016-04-04 09:50:00,64.68,64.97,64.59,64.88,25248.0,61.8444,62.1217,61.7583,62.0356,25248.0
2016-04-04 10:00:00,64.87,64.95,64.75,64.87,30800.0,62.026,62.1025,61.9113,62.026,30800.0
2016-04-04 10:10:00,64.89,64.89,64.76,64.82,33359.0,62.0452,62.0452,61.9209,61.9782,33359.0
2016-04-04 10:20:00,64.81,65.24,64.77,65.1,74192.0,61.9687,62.3798,61.9304,62.246,74192.0
2016-04-04 10:30:00,65.08,65.21,64.91,64.95,41164.0,62.2268,62.3511,62.0643,62.1025,41164.0
2016-04-04 10:40:00,64.93,64.96,64.82,64.82,23785.0,62.0834,62.1121,61.9782,61.9782,23785.0
2016-04-04 10:50:00,64.82,64.85,64.6,64.64,20491.0,61.9782,62.0069,61.7679,61.8061,20491.0
2016-04-04 11:00:00,64.6,64.8,64.5,64.8,23491.0,61.7679,61.9591,61.6723,61.9591,23491.0
2016-04-04 11:10:00,64.76,64.95,64.72,64.92,29283.0,61.9209,62.1025,61.8826,62.0739,29283.0
2016-04-04 11:20:00,64.92,65.03,64.88,64.91,27194.0,62.0739,62.179,62.0356,62.0643,27194.0
2016-04-04 11:30:00,64.91,65.27,64.9,65.16,37777.0,62.0643,62.4085,62.0547,62.3033,37777.0
2016-04-04 11:40:00,65.15,65.17,65.0,65.17,29000.0,62.2938,62.3129,62.1503,62.3129,29000.0
2016-04-04 11:50:00,65.15,65.31,65.14,65.3,19581.0,62.2938,62.4468,62.2842,62.4372,19581.0
2016-04-04 12:00:00,65.26,65.76,65.2,65.4,112112.0,62.399,62.877,62.3416,62.5328,112112.0
2016-04-04 12:10:00,65.42,65.47,65.18,65.23,29436.0,62.5519,62.5997,62.3225,62.3703,29436.0
2016-04-04 12:20:00,65.23,65.23,65.07,65.07,20232.0,62.3703,62.3703,62.2173,62.2173,20232.0
2016-04-04 12:30:00,65.02,65.1,64.9,65.05,18463.0,62.1695,62.246,62.0547,62.1982,18463.0
2016-04-04 12:40:00,65.06,65.29,65.06,65.13,21020.0,62.2077,62.4276,62.2077,62.2746,21020.0
2016-04-04 12:50:00,65.1,65.12,65.04,65.08,31741.0,62.246,62.2651,62.1886,62.2268,31741.0
2016-04-04 13:00:00,65.07,65.08,64.96,65.01,17449.0,62.2173,62.2268,62.1121,62.1599,17449.0
2016-04-04 13:10:00,65.01,65.04,64.99,65.03,15757.0,62.1599,62.1886,62.1408,62.179,15757.0
2016-04-04 13:20:00,65.04,65.08,65.02,65.08,12276.0,62.1886,62.2268,62.1695,62.2268,12276.0
2016-04-04 13:30:00,65.07,65.07,64.99,65.03,19882.0,62.2173,62.2173,62.1408,62.179,19882.0
2016-04-04 13:40:00,65.03,65.05,64.98,65.03,18718.0,62.179,62.1982,62.1312,62.179,18718.0
2016-04-04 13:50:00,65.03,65.03,64.99,65.0,25409.0,62.179,62.179,62.1408,62.1503,25409.0
2016-04-04 14:00:00,65.0,65.05,64.93,64.93,16500.0,62.1503,62.1982,62.0834,62.0834,16500.0
2016-04-04 14:10:00,64.94,64.94,64.79,64.87,28258.0,62.093,62.093,61.9496,62.026,28258.0
2016-04-04 14:20:00,64.87,65.03,64.84,65.01,29514.0,62.026,62.179,61.9974,62.1599,29514.0
2016-04-04 14:30:00,65.01,65.07,64.96,64.96,16494.0,62.1599,62.2173,62.1121,62.1121,16494.0
2016-04-04 14:40:00,64.96,65.01,64.87,64.88,21978.0,62.1121,62.1599,62.026,62.0356,21978.0
2016-04-04 14:50:00,64.86,64.88,64.83,64.87,21120.0,62.0165,62.0356,61.9878,62.026,21120.0
2016-04-04 15:00:00,64.85,64.92,64.83,64.88,27669.0,62.0069,62.0739,61.9878,62.0356,27669.0
2016-04-04 15:10:00,64.86,64.87,64.82,64.83,26113.0,62.0165,62.026,61.9782,61.9878,26113.0
2016-04-04 15:20:00,64.82,64.82,64.64,64.65,51208.0,61.9782,61.9782,61.8061,61.8157,51208.0
2016-04-04 15:30:00,64.64,64.75,64.64,64.67,59037.0,61.8061,61.9113,61.8061,61.8348,59037.0
2016-04-04 15:40:00,64.67,64.83,64.64,64.81,115233.0,61.8348,61.9878,61.8061,61.9687,115233.0
2016-04-04 15:50:00,64.81,64.83,64.7,64.78,161515.0,61.9687,61.9878,61.8635,61.94,161515.0
2016-04-05 09:30:00,64.31,64.9,64.21,64.8,19018.0,61.4906,62.0547,61.395,61.9591,19018.0
2016-04-05 09:40:00,64.84,64.94,64.78,64.81,16182.0,61.9974,62.093,61.94,61.9687,16182.0
2016-04-05 09:50:00,64.86,65.1,64.81,65.08,25523.0,62.0165,62.246,61.9687,62.2268,25523.0
2016-04-05 10:00:00,65.11,65.57,65.11,65.17,47204.0,62.2555,62.6954,62.2555,62.3129,47204.0
2016-04-05 10:10:00,65.18,65.21,64.85,65.03,23145.0,62.3225,62.3511,62.0069,62.179,23145.0
2016-04-05 10:20:00,65.05,65.15,64.89,65.15,17413.0,62.1982,62.2938,62.0452,62.2938,17413.0
2016-04-05 10:30:00,65.13,65.13,64.87,64.93,18551.0,62.2746,62.2746,62.026,62.0834,18551.0
2016-04-05 10:40:00,64.95,65.12,64.94,65.09,20021.0,62.1025,62.2651,62.093,62.2364,20021.0
2016-04-05 10:50:00,65.08,65.11,65.01,65.06,10296.0,62.2268,62.2555,62.1599,62.2077,10296.0
2016-04-05 11:00:00,65.05,65.1,64.85,65.02,22865.0,62.1982,62.246,62.0069,62.1695,22865.0
2016-04-05 11:10:00,65.02,65.05,64.98,65.04,14837.0,62.1695,62.1982,62.1312,62.1886,14837.0
2016-04-05 11:20:00,65.08,65.11,65.0,65.05,19349.0,62.2268,62.2555,62.1503,62.1982,19349.0
2016-04-05 11:30:00,65.09,65.29,65.05,65.26,77761.0,62.2364,62.4276,62.1982,62.399,77761.0
2016-04-05 11:40:00,65.28,65.3,65.14,65.17,24702.0,62.4181,62.4372,62.2842,62.3129,24702.0
2016-04-05 11:50:00,65.15,65.18,65.04,65.07,22060.0,62.2938,62.3225,62.1886,62.2173,22060.0
2016-04-05 12:00:00,65.09,65.13,65.05,65.08,37332.0,62.2364,62.2746,62.1982,62.2268,37332.0
2016-04-05 12:10:00,65.08,65.15,65.04,65.11,97075.0,62.2268,62.2938,62.1886,62.2555,97075.0
2016-04-05 12:20:00,65.11,65.15,65.03,65.05,15102.0,62.2555,62.2938,62.179,62.1982,15102.0
2016-04-05 12:30:00,65.05,65.16,64.96,65.14,39327.0,62.1982,62.3033,62.1121,62.2842,39327.0
2016-04-05 12:40:00,65.15,65.16,65.01,65.02,16879.0,62.2938,62.3033,62.1599,62.1695,16879.0
2016-04-05 12:50:00,65.0,65.03,64.9,65.02,31764.0,62.1503,62.179,62.0547,62.1695,31764.0
2016-04-05 13:00:00,64.99,65.03,64.96,65.0,15635.0,62.1408,62.179,62.1121,62.1503,15635.0
2016-04-05 13:10:00,65.0,65.16,64.99,65.06,52795.0,62.1503,62.3033,62.1408,62.2077,52795.0
2016-04-05 13:20:00,65.06,65.16,65.06,65.14,15637.0,62.2077,62.3033,62.2077,62.2842,15637.0
2016-04-05 13:30:00,65.15,65.18,65.03,65.07,17518.0,62.2938,62.3225,62.179,62.2173,17518.0
2016-04-05 13:40:00,65.06,65.07,64.94,64.94,14848.0,62.2077,62.2173,62.093,62.093,14848.0
2016-04-05 13:50:00,64.98,65.19,64.97,65.17,41957.0,62.1312,62.332,62.1217,62.3129,41957.0
2016-04-05 14:00:00,65.19,65.19,65.06,65.06,12927.0,62.332,62.332,62.2077,62.2077,12927.0
2016-04-05 14:10:00,65.05,65.37,65.05,65.37,18922.0,62.1982,62.5041,62.1982,62.5041,18922.0
2016-04-05 14:20:00,65.37,65.57,65.3,65.57,31615.0,62.5041,62.6954,62.4372,62.6954,31615.0
2016-04-05 14:30:00,65.57,65.91,65.54,65.75,92711.0,62.6954,63.0205,62.6667,62.8675,92711.0
2016-04-05 14:40:00,65.76,65.84,65.6,65.61,45121.0,62.877,62.9535,62.724,62.7336,45121.0
2016-04-05 14:50:00,65.59,65.72,65.53,65.63,24239.0,62.7145,62.8388,62.6571,62.7527,24239.0
2016-04-05 15:00:00,65.63,65.65,65.39,65.4,36356.0,62.7527,62.7719,62.5233,62.5328,36356.0
2016-04-05 15:10:00,65.39,65.59,65.37,65.59,39167.0,62.5233,62.7145,62.5041,62.7145,39167.0
2016-04-05 15:20:00,65.59,65.61,65.47,65.52,60940.0,62.7145,62.7336,62.5997,62.6476,60940.0
2016-04-05 15:30:00,65.5,65.56,65.23,65.28,84174.0,62.6284,62.6858,62.3703,62.4181,84174.0
2016-04-05 15:40:00,65.29,65.29,65.1,65.27,116381.0,62.4276,62.4276,62.246,62.4085,116381.0
2016-04-05 15:50:00,65.27,65.31,65.07,65.16,190210.0,62.4085,62.4468,62.2173,62.3033,190210.0
2016-04-06 09:30:00,67.28,69.56,67.28,68.88,454962.0,64.3304,66.5104,64.3304,65.8602,454962.0
2016-04-06 09:40:00,68.89,69.8,68.87,69.23,347504.0,65.8698,66.7399,65.8507,66.1949,347504.0
2016-04-06 09:50:00,69.31,69.45,69.11,69.35,144039.0,66.2714,66.4053,66.0802,66.3096,144039.0
2016-04-06 10:00:00,69.36,69.4,68.72,68.96,276542.0,66.3192,66.3574,65.7073,65.9367,276542.0
2016-04-06 10:10:00,68.87,69.0,68.36,68.53,149799.0,65.8507,65.975,65.363,65.5256,149799.0
2016-04-06 10:20:00,68.56,68.9,68.44,68.8,65955.0,65.5543,65.8794,65.4395,65.7838,65955.0
2016-04-06 10:30:00,68.81,68.93,68.54,68.91,65346.0,65.7933,65.9081,65.5352,65.8889,65346.0
2016-04-06 10:40:00,68.92,69.6,68.88,69.46,107573.0,65.8985,66.5487,65.8602,66.4148,107573.0
2016-04-06 10:50:00,69.53,69.66,69.26,69.66,42633.0,66.4818,66.6061,66.2236,66.6061,42633.0
2016-04-06 11:00:00,69.64,70.13,69.63,70.0,110626.0,66.5869,67.0554,66.5774,66.9311,110626.0
2016-04-06 11:10:00,70.03,70.68,70.03,70.35,107589.0,66.9598,67.5813,66.9598,67.2658,107589.0
2016-04-06 11:20:00,70.33,70.61,70.31,70.6,61905.0,67.2467,67.5144,67.2276,67.5048,61905.0
2016-04-06 11:30:00,70.56,70.87,70.55,70.56,84591.0,67.4666,67.763,67.457,67.4666,84591.0
2016-04-06 11:40:00,70.56,70.8,70.55,70.67,55051.0,67.4666,67.6961,67.457,67.5718,55051.0
2016-04-06 11:50:00,70.69,71.17,70.67,71.17,49788.0,67.5909,68.0499,67.5718,68.0499,49788.0
2016-04-06 12:00:00,71.14,71.31,71.08,71.27,49497.0,68.0212,68.1837,67.9638,68.1455,49497.0
2016-04-06 12:10:00,71.27,71.38,71.05,71.3,69435.0,68.1455,68.2506,67.9351,68.1742,69435.0
2016-04-06 12:20:00,71.3,71.5,71.17,71.39,61219.0,68.1742,68.3654,68.0499,68.2602,61219.0
2016-04-06 12:30:00,71.4,71.67,71.34,71.52,44019.0,68.2698,68.5279,68.2124,68.3845,44019.0
2016-04-06 12:40:00,71.51,71.54,71.35,71.5,36657.0,68.3749,68.4036,68.222,68.3654,36657.0
2016-04-06 12:50:00,71.5,71.51,71.2,71.33,58461.0,68.3654,68.3749,68.0785,68.2028,58461.0
2016-04-06 13:00:00,71.31,71.37,71.13,71.33,89410.0,68.1837,68.2411,68.0116,68.2028,89410.0
2016-04-06 13:10:00,71.29,71.38,71.24,71.25,74795.0,68.1646,68.2506,68.1168,68.1263,74795.0
2016-04-06 13:20:00,71.27,71.29,71.03,71.08,32811.0,68.1455,68.1646,67.916,67.9638,32811.0
2016-04-06 13:30:00,71.12,71.16,70.79,70.82,58859.0,68.002,68.0403,67.6865,67.7152,58859.0
2016-04-06 13:40:00,70.81,70.95,70.78,70.95,52676.0,67.7056,67.8395,67.6769,67.8395,52676.0
2016-04-06 13:50:00,70.96,71.16,70.94,71.02,44984.0,67.8491,68.0403,67.8299,67.9064,44984.0
2016-04-06 14:00:00,71.05,71.07,70.82,70.91,33293.0,67.9351,67.9542,67.7152,67.8012,33293.0
2016-04-06 14:10:00,70.93,70.98,70.64,70.96,44375.0,67.8204,67.8682,67.5431,67.8491,44375.0
2016-04-06 14:20:00,70.98,71.13,70.89,70.98,36580.0,67.8682,68.0116,67.7821,67.8682,36580.0
2016-04-06 14:30:00,70.99,71.23,70.86,70.89,58868.0,67.8777,68.1072,67.7534,67.7821,58868.0
2016-04-06 14:40:00,70.88,71.03,70.87,70.95,46967.0,67.7726,67.916,67.763,67.8395,46967.0
2016-04-06 14:50:00,70.95,70.98,70.76,70.88,49121.0,67.8395,67.8682,67.6578,67.7726,49121.0
2016-04-06 15:00:00,70.9,71.1,70.86,70.99,92674.0,67.7917,67.9829,67.7534,67.8777,92674.0
2016-04-06 15:10:00,70.97,71.01,70.84,70.99,193242.0,67.8586,67.8969,67.7343,67.8777,193242.0
2016-04-06 15:20:00,70.99,71.04,70.88,70.9,126261.0,67.8777,67.9256,67.7726,67.7917,126261.0
2016-04-06 15:30:00,70.9,70.96,70.76,70.86,111686.0,67.7917,67.8491,67.6578,67.7534,111686.0
2016-04-06 15:40:00,70.86,70.88,70.76,70.84,166976.0,67.7534,67.7726,67.6578,67.7343,166976.0
2016-04-06 15:50:00,70.84,70.97,70.83,70.87,197842.0,67.7343,67.8586,67.7248,67.763,197842.0
2016-04-07 09:30:00,70.86,71.5,70.65,71.22,138841.0,67.7534,68.3654,67.5526,68.0977,138841.0
2016-04-07 09:40:00,71.15,72.19,71.13,71.98,135163.0,68.0307,69.0251,68.0116,68.8243,135163.0
2016-04-07 09:50:00,71.96,72.61,71.89,72.36,114162.0,68.8052,69.4267,68.7383,69.1877,114162.0
2016-04-07 10:00:00,72.36,72.93,72.18,72.86,130123.0,69.1877,69.7327,69.0156,69.6658,130123.0
2016-04-07 10:10:00,72.85,72.85,71.94,71.98,96622.0,69.6562,69.6562,68.7861,68.8243,96622.0
2016-04-07 10:20:00,71.94,72.07,71.77,71.97,80452.0,68.7861,68.9104,68.6235,68.8148,80452.0
2016-04-07 10:30:00,71.97,72.36,71.9,72.19,119168.0,68.8148,69.1877,68.7478,69.0251,119168.0
2016-04-07 10:40:00,72.19,72.31,72.11,72.13,89173.0,69.0251,69.1399,68.9486,68.9678,89173.0
2016-04-07 10:50:00,72.14,72.52,72.14,72.29,65890.0,68.9773,69.3407,68.9773,69.1207,65890.0
2016-04-07 11:00:00,72.27,72.3,71.69,71.73,59918.0,69.1016,69.1303,68.5471,68.5853,59918.0
2016-04-07 11:10:00,71.73,71.86,71.65,71.72,35494.0,68.5853,68.7096,68.5088,68.5757,35494.0
2016-04-07 11:20:00,71.69,71.72,71.36,71.69,45154.0,68.5471,68.5757,68.2315,68.5471,45154.0
2016-04-07 11:30:00,71.69,71.96,71.69,71.91,32325.0,68.5471,68.8052,68.5471,68.7574,32325.0
2016-04-07 11:40:00,71.88,72.27,71.8,72.16,44421.0,68.7287,69.1016,68.6522,68.9964,44421.0
2016-04-07 11:50:00,72.17,72.42,72.1,72.25,42119.0,69.006,69.2451,68.9391,69.0825,42119.0
2016-04-07 12:00:00,72.25,72.4,72.21,72.23,41095.0,69.0825,69.2259,69.0443,69.0634,41095.0
2016-04-07 12:10:00,72.2,72.21,71.81,71.85,31849.0,69.0347,69.0443,68.6618,68.7,31849.0
2016-04-07 12:20:00,71.86,72.12,71.84,72.06,19486.0,68.7096,68.9582,68.6905,68.9008,19486.0
2016-04-07 12:30:00,72.05,72.06,71.6,71.84,30169.0,68.8913,68.9008,68.461,68.6905,30169.0
2016-04-07 12:40:00,71.88,71.94,71.65,71.73,27752.0,68.7287,68.7861,68.5088,68.5853,27752.0
2016-04-07 12:50:00,71.76,71.8,71.5,71.68,27921.0,68.614,68.6522,68.3654,68.5375,27921.0
2016-04-07 13:00:00,71.72,72.29,71.68,72.28,63542.0,68.5757,69.1207,68.5375,69.1112,63542.0
2016-04-07 13:10:00,72.28,72.38,72.15,72.28,39085.0,69.1112,69.2068,68.9869,69.1112,39085.0
2016-04-07 13:20:00,72.26,72.43,72.25,72.25,19386.0,69.0921,69.2546,69.0825,69.0825,19386.0
2016-04-07 13:30:00,72.26,72.27,72.11,72.13,30768.0,69.0921,69.1016,68.9486,68.9678,30768.0
2016-04-07 13:40:00,72.17,72.2,71.7,71.7,23123.0,69.006,69.0347,68.5566,68.5566,23123.0
2016-04-07 13:50:00,71.7,71.87,71.64,71.68,25610.0,68.5566,68.7192,68.4992,68.5375,25610.0
2016-04-07 14:00:00,71.67,71.67,71.33,71.49,49974.0,68.5279,68.5279,68.2028,68.3558,49974.0
2016-04-07 14:10:00,71.48,71.52,71.25,71.25,70149.0,68.3463,68.3845,68.1263,68.1263,70149.0
2016-04-07 14:20:00,71.25,71.57,71.25,71.51,43751.0,68.1263,68.4323,68.1263,68.3749,43751.0
2016-04-07 14:30:00,71.55,71.96,71.55,71.92,41557.0,68.4132,68.8052,68.4132,68.767,41557.0
2016-04-07 14:40:00,71.93,71.97,71.66,71.68,43738.0,68.7765,68.8148,68.5184,68.5375,43738.0
2016-04-07 14:50:00,71.69,71.75,71.54,71.63,26721.0,68.5471,68.6044,68.4036,68.4897,26721.0
2016-04-07 15:00:00,71.65,71.89,71.6,71.88,38285.0,68.5088,68.7383,68.461,68.7287,38285.0
2016-04-07 15:10:00,71.89,71.94,71.62,71.63,33611.0,68.7383,68.7861,68.4801,68.4897,33611.0
2016-04-07 15:20:00,71.63,71.77,71.53,71.53,68379.0,68.4897,68.6235,68.3941,68.3941,68379.0
2016-04-07 15:30:00,71.54,71.63,71.3,71.35,96738.0,68.4036,68.4897,68.1742,68.222,96738.0
2016-04-07 15:40:00,71.36,71.54,71.32,71.52,150920.0,68.2315,68.4036,68.1933,68.3845,150920.0
2016-04-07 15:50:00,71.52,71.75,71.5,71.73,225662.0,68.3845,68.6044,68.3654,68.5853,225662.0
2016-04-08 09:30:00,71.89,72.13,71.69,71.74,34826.0,68.7383,68.9678,68.5471,68.5949,34826.0
2016-04-08 09:40:00,71.76,71.78,71.4,71.52,22282.0,68.614,68.6331,68.2698,68.3845,22282.0
2016-04-08 09:50:00,71.56,71.92,71.5,71.85,25546.0,68.4228,68.767,68.3654,68.7,25546.0
2016-04-08 10:00:00,71.83,72.1,71.79,72.03,38993.0,68.6809,68.9391,68.6427,68.8721,38993.0
2016-04-08 10:10:00,72.05,72.37,71.95,72.28,25803.0,68.8913,69.1972,68.7957,69.1112,25803.0
2016-04-08 10:20:00,72.31,72.4,72.24,72.33,36765.0,69.1399,69.2259,69.0729,69.159,36765.0
2016-04-08 10:30:00,72.35,72.35,72.19,72.19,23505.0,69.1781,69.1781,69.0251,69.0251,23505.0
2016-04-08 10:40:00,72.22,72.49,72.22,72.36,43852.0,69.0538,69.312,69.0538,69.1877,43852.0
2016-04-08 10:50:00,72.38,72.42,71.98,72.0,18798.0,69.2068,69.2451,68.8243,68.8435,18798.0
2016-04-08 11:00:00,72.0,72.26,72.0,72.14,20803.0,68.8435,69.0921,68.8435,68.9773,20803.0
2016-04-08 11:10:00,72.14,72.19,72.03,72.1,22512.0,68.9773,69.0251,68.8721,68.9391,22512.0
2016-04-08 11:20:00,72.1,72.41,72.09,72.38,26144.0,68.9391,69.2355,68.9295,69.2068,26144.0
2016-04-08 11:30:00,72.36,72.43,72.03,72.03,27077.0,69.1877,69.2546,68.8721,68.8721,27077.0
2016-04-08 11:40:00,72.0,72.21,71.97,72.19,24787.0,68.8435,69.0443,68.8148,69.0251,24787.0
2016-04-08 11:50:00,72.19,72.31,72.11,72.27,13842.0,69.0251,69.1399,68.9486,69.1016,13842.0
2016-04-08 12:00:00,72.25,72.3,71.96,72.03,14749.0,69.0825,69.1303,68.8052,68.8721,14749.0
2016-04-08 12:10:00,72.03,72.16,71.87,71.95,16515.0,68.8721,68.9964,68.7192,68.7957,16515.0
2016-04-08 12:20:00,71.9,72.02,71.84,71.84,19007.0,68.7478,68.8626,68.6905,68.6905,19007.0
2016-04-08 12:30:00,71.81,72.15,71.8,72.14,18480.0,68.6618,68.9869,68.6522,68.9773,18480.0
2016-04-08 12:40:00,72.14,72.33,72.12,72.2,20615.0,68.9773,69.159,68.9582,69.0347,20615.0
2016-04-08 12:50:00,72.25,72.36,72.24,72.28,12280.0,69.0825,69.1877,69.0729,69.1112,12280.0
2016-04-08 13:00:00,72.27,72.34,72.22,72.22,16240.0,69.1016,69.1686,69.0538,69.0538,16240.0
2016-04-08 13:10:00,72.23,72.34,72.07,72.08,22464.0,69.0634,69.1686,68.9104,68.92,22464.0
2016-04-08 13:20:00,72.07,72.19,72.04,72.12,14691.0,68.9104,69.0251,68.8817,68.9582,14691.0
2016-04-08 13:30:00,72.1,72.39,72.08,72.37,24120.0,68.9391,69.2164,68.92,69.1972,24120.0
2016-04-08 13:40:00,72.38,72.39,72.25,72.27,12359.0,69.2068,69.2164,69.0825,69.1016,12359.0
2016-04-08 13:50:00,72.26,72.48,72.26,72.46,25326.0,69.0921,69.3024,69.0921,69.2833,25326.0
2016-04-08 14:00:00,72.45,72.45,72.27,72.37,20266.0,69.2737,69.2737,69.1016,69.1972,20266.0
2016-04-08 14:10:00,72.37,72.47,72.33,72.33,15196.0,69.1972,69.2929,69.159,69.159,15196.0
2016-04-08 14:20:00,72.33,72.34,72.24,72.3,17474.0,69.159,69.1686,69.0729,69.1303,17474.0
2016-04-08 14:30:00,72.31,72.31,72.23,72.27,20378.0,69.1399,69.1399,69.0634,69.1016,20378.0
2016-04-08 14:40:00,72.27,72.32,72.12,72.15,27811.0,69.1016,69.1494,68.9582,68.9869,27811.0
2016-04-08 14:50:00,72.15,72.25,72.08,72.24,29495.0,68.9869,69.0825,68.92,69.0729,29495.0
2016-04-08 15:00:00,72.23,72.23,71.87,71.88,38949.0,69.0634,69.0634,68.7192,68.7287,38949.0
2016-04-08 15:10:00,71.9,72.21,71.88,72.08,30655.0,68.7478,69.0443,68.7287,68.92,30655.0
2016-04-08 15:20:00,72.08,72.19,72.04,72.14,47794.0,68.92,69.0251,68.8817,68.9773,47794.0
2016-04-08 15:30:00,72.14,72.15,72.05,72.14,83478.0,68.9773,68.9869,68.8913,68.9773,83478.0
2016-04-08 15:40:00,72.14,72.3,72.09,72.28,88160.0,68.9773,69.1303,68.9295,69.1112,88160.0
2016-04-08 15:50:00,72.28,72.3,72.08,72.2,180658.0,69.1112,69.1303,68.92,69.0347,180658.0
2016-04-11 09:30:00,72.92,73.33,72.78,73.13,60702.0,69.7231,70.1152,69.5893,69.9239,60702.0
2016-04-11 09:40:00,73.16,73.51,73.01,73.51,40413.0,69.9526,70.2873,69.8092,70.2873,40413.0
2016-04-11 09:50:00,73.51,73.78,73.43,73.67,38980.0,70.2873,70.5454,70.2108,70.4402,38980.0
2016-04-11 10:00:00,73.72,73.98,73.5,73.88,62869.0,70.4881,70.7367,70.2777,70.641,62869.0
2016-04-11 10:10:00,73.85,74.02,73.64,73.66,59994.0,70.6124,70.7749,70.4116,70.4307,59994.0
2016-04-11 10:20:00,73.65,73.67,73.46,73.46,27243.0,70.4211,70.4402,70.2395,70.2395,27243.0
2016-04-11 10:30:00,73.47,73.55,72.99,73.11,44093.0,70.249,70.3255,69.7901,69.9048,44093.0
2016-04-11 10:40:00,73.13,73.2,72.95,72.96,44853.0,69.9239,69.9909,69.7518,69.7614,44853.0
2016-04-11 10:50:00,72.94,73.2,72.9,72.9,26740.0,69.7423,69.9909,69.704,69.704,26740.0
2016-04-11 11:00:00,72.89,73.02,72.83,73.02,33191.0,69.6944,69.8187,69.6371,69.8187,33191.0
2016-04-11 11:10:00,73.03,73.05,72.73,72.73,28149.0,69.8283,69.8474,69.5415,69.5415,28149.0
2016-04-11 11:20:00,72.72,72.81,72.62,72.73,51454.0,69.5319,69.618,69.4363,69.5415,51454.0
2016-04-11 11:30:00,72.72,72.8,72.5,72.8,30131.0,69.5319,69.6084,69.3215,69.6084,30131.0
2016-04-11 11:40:00,72.78,72.85,72.67,72.8,34679.0,69.5893,69.6562,69.4841,69.6084,34679.0
2016-04-11 11:50:00,72.76,73.09,72.68,73.05,23724.0,69.5701,69.8857,69.4937,69.8474,23724.0
2016-04-11 12:00:00,73.1,73.1,72.91,73.01,35080.0,69.8952,69.8952,69.7136,69.8092,35080.0
2016-04-11 12:10:00,72.99,73.22,72.98,73.22,29256.0,69.7901,70.01,69.7805,70.01,29256.0
2016-04-11 12:20:00,73.25,73.27,73.05,73.09,28631.0,70.0387,70.0578,69.8474,69.8857,28631.0
2016-04-11 12:30:00,73.1,73.27,73.07,73.14,25640.0,69.8952,70.0578,69.8666,69.9335,25640.0
2016-04-11 12:40:00,73.12,73.27,72.97,73.24,20678.0,69.9144,70.0578,69.7709,70.0291,20678.0
2016-04-11 12:50:00,73.26,73.26,73.09,73.14,27291.0,70.0482,70.0482,69.8857,69.9335,27291.0
2016-04-11 13:00:00,73.12,73.12,72.9,72.94,22244.0,69.9144,69.9144,69.704,69.7423,22244.0
2016-04-11 13:10:00,72.97,73.07,72.83,72.83,12483.0,69.7709,69.8666,69.6371,69.6371,12483.0
2016-04-11 13:20:00,72.83,72.85,72.62,72.63,18735.0,69.6371,69.6562,69.4363,69.4458,18735.0
2016-04-11 13:30:00,72.63,72.89,72.62,72.8,37462.0,69.4458,69.6944,69.4363,69.6084,37462.0
2016-04-11 13:40:00,72.77,72.92,72.73,72.9,29998.0,69.5797,69.7231,69.5415,69.704,29998.0
2016-04-11 13:50:00,72.93,72.96,72.75,72.79,9635.0,69.7327,69.7614,69.5606,69.5988,9635.0
2016-04-11 14:00:00,72.81,72.91,72.72,72.81,38594.0,69.618,69.7136,69.5319,69.618,38594.0
2016-04-11 14:10:00,72.8,72.93,72.77,72.82,38495.0,69.6084,69.7327,69.5797,69.6275,38495.0
2016-04-11 14:20:00,72.81,72.86,72.72,72.86,39766.0,69.618,69.6658,69.5319,69.6658,39766.0
2016-04-11 14:30:00,72.85,72.87,72.72,72.87,52311.0,69.6562,69.6753,69.5319,69.6753,52311.0
2016-04-11 14:40:00,72.87,72.87,72.63,72.63,37536.0,69.6753,69.6753,69.4458,69.4458,37536.0
2016-04-11 14:50:00,72.65,72.8,72.56,72.75,32310.0,69.465,69.6084,69.3789,69.5606,32310.0
2016-04-11 15:00:00,72.75,72.75,72.36,72.41,34583.0,69.5606,69.5606,69.1877,69.2355,34583.0
2016-04-11 15:10:00,72.41,72.62,72.41,72.56,41459.0,69.2355,69.4363,69.2355,69.3789,41459.0
2016-04-11 15:20:00,72.56,72.63,72.53,72.54,75100.0,69.3789,69.4458,69.3502,69.3598,75100.0
2016-04-11 15:30:00,72.55,72.63,72.39,72.39,98738.0,69.3694,69.4458,69.2164,69.2164,98738.0
2016-04-11 15:40:00,72.38,72.43,72.29,72.41,78796.0,69.2068,69.2546,69.1207,69.2355,78796.0
2016-04-11 15:50:00,72.42,72.48,72.12,72.29,302540.0,69.2451,69.3024,68.9582,69.1207,302540.0
2016-04-12 09:30:00,72.36,72.63,72.01,72.14,39798.0,69.1877,69.4458,68.853,68.9773,39798.0
2016-04-12 09:40:00,72.1,72.2,71.63,71.7,67192.0,68.9391,69.0347,68.4897,68.5566,67192.0
2016-04-12 09:50:00,71.7,71.97,71.55,71.89,63184.0,68.5566,68.8148,68.4132,68.7383,63184.0
2016-04-12 10:00:00,71.9,71.99,71.62,71.64,34899.0,68.7478,68.8339,68.4801,68.4992,34899.0
2016-04-12 10:10:00,71.63,71.71,71.27,71.33,35382.0,68.4897,68.5662,68.1455,68.2028,35382.0
2016-04-12 10:20:00,71.33,71.6,71.28,71.49,28270.0,68.2028,68.461,68.155,68.3558,28270.0
2016-04-12 10:30:00,71.49,71.78,71.47,71.56,27283.0,68.3558,68.6331,68.3367,68.4228,27283.0
2016-04-12 10:40:00,71.59,71.83,71.59,71.78,24090.0,68.4514,68.6809,68.4514,68.6331,24090.0
2016-04-12 10:50:00,71.73,72.02,71.73,71.97,55598.0,68.5853,68.8626,68.5853,68.8148,55598.0
2016-04-12 11:00:00,71.96,72.03,71.75,71.91,32417.0,68.8052,68.8721,68.6044,68.7574,32417.0
2016-04-12 11:10:00,71.89,72.07,71.74,72.05,15442.0,68.7383,68.9104,68.5949,68.8913,15442.0
2016-04-12 11:20:00,72.05,72.11,71.93,71.97,61506.0,68.8913,68.9486,68.7765,68.8148,61506.0
2016-04-12 11:30:00,71.98,72.02,71.91,71.92,26882.0,68.8243,68.8626,68.7574,68.767,26882.0
2016-04-12 11:40:00,71.93,72.0,71.86,71.86,38700.0,68.7765,68.8435,68.7096,68.7096,38700.0
2016-04-12 11:50:00,71.83,71.84,71.54,71.6,23859.0,68.6809,68.6905,68.4036,68.461,23859.0
2016-04-12 12:00:00,71.59,71.83,71.56,71.75,21495.0,68.4514,68.6809,68.4228,68.6044,21495.0
2016-04-12 12:10:00,71.76,71.93,71.76,71.78,19597.0,68.614,68.7765,68.614,68.6331,19597.0
2016-04-12 12:20:00,71.79,71.94,71.76,71.83,18549.0,68.6427,68.7861,68.614,68.6809,18549.0
2016-04-12 12:30:00,71.83,72.0,71.83,71.96,17512.0,68.6809,68.8435,68.6809,68.8052,17512.0
2016-04-12 12:40:00,71.97,72.0,71.87,71.87,19160.0,68.8148,68.8435,68.7192,68.7192,19160.0
2016-04-12 12:50:00,71.89,72.05,71.89,71.98,20194.0,68.7383,68.8913,68.7383,68.8243,20194.0
2016-04-12 13:00:00,72.0,72.11,71.95,72.03,9967.0,68.8435,68.9486,68.7957,68.8721,9967.0
2016-04-12 13:10:00,72.04,72.09,71.75,71.76,17435.0,68.8817,68.9295,68.6044,68.614,17435.0
2016-04-12 13:20:00,71.73,71.76,71.58,71.58,30571.0,68.5853,68.614,68.4419,68.4419,30571.0
2016-04-12 13:30:00,71.59,71.77,71.57,71.66,42290.0,68.4514,68.6235,68.4323,68.5184,42290.0
2016-04-12 13:40:00,71.63,71.88,71.63,71.7,27000.0,68.4897,68.7287,68.4897,68.5566,27000.0
2016-04-12 13:50:00,71.69,71.94,71.57,71.93,74552.0,68.5471,68.7861,68.4323,68.7765,74552.0
2016-04-12 14:00:00,71.94,72.03,71.91,72.0,38080.0,68.7861,68.8721,68.7574,68.8435,38080.0
2016-04-12 14:10:00,72.03,72.15,71.97,71.97,33552.0,68.8721,68.9869,68.8148,68.8148,33552.0
2016-04-12 14:20:00,71.97,71.97,71.75,71.76,38668.0,68.8148,68.8148,68.6044,68.614,38668.0
2016-04-12 14:30:00,71.74,71.82,71.64,71.67,86485.0,68.5949,68.6714,68.4992,68.5279,86485.0
2016-04-12 14:40:00,71.67,71.69,71.59,71.6,49719.0,68.5279,68.5471,68.4514,68.461,49719.0
2016-04-12 14:50:00,71.59,71.64,71.47,71.49,85541.0,68.4514,68.4992,68.3367,68.3558,85541.0
2016-04-12 15:00:00,71.5,71.65,71.44,71.63,151718.0,68.3654,68.5088,68.308,68.4897,151718.0
2016-04-12 15:10:00,71.63,71.78,71.63,71.69,61826.0,68.4897,68.6331,68.4897,68.5471,61826.0
2016-04-12 15:20:00,71.69,71.7,71.46,71.61,92906.0,68.5471,68.5566,68.3271,68.4706,92906.0
2016-04-12 15:30:00,71.6,71.68,71.51,71.55,90658.0,68.461,68.5375,68.3749,68.4132,90658.0
2016-04-12 15:40:00,71.55,71.64,71.52,71.53,144876.0,68.4132,68.4992,68.3845,68.3941,144876.0
2016-04-12 15:50:00,71.53,72.25,71.49,71.8,515954.0,68.3941,69.0825,68.3558,68.6522,515954.0
2016-04-13 09:30:00,72.07,72.53,71.94,72.41,36289.0,68.9104,69.3502,68.7861,69.2355,36289.0
2016-04-13 09:40:00,72.38,72.69,72.29,72.6,52906.0,69.2068,69.5032,69.1207,69.4172,52906.0
2016-04-13 09:50:00,72.6,72.86,72.52,72.64,58868.0,69.4172,69.6658,69.3407,69.4554,58868.0
2016-04-13 10:00:00,72.64,72.86,72.59,72.76,86586.0,69.4554,69.6658,69.4076,69.5701,86586.0
2016-04-13 10:10:00,72.77,72.85,72.64,72.8,61188.0,69.5797,69.6562,69.4554,69.6084,61188.0
2016-04-13 10:20:00,72.82,72.92,72.7,72.82,70294.0,69.6275,69.7231,69.5128,69.6275,70294.0
2016-04-13 10:30:00,72.82,72.97,72.77,72.85,90518.0,69.6275,69.7709,69.5797,69.6562,90518.0
2016-04-13 10:40:00,72.85,72.91,72.76,72.84,118438.0,69.6562,69.7136,69.5701,69.6466,118438.0
2016-04-13 10:50:00,72.86,73.08,72.86,72.99,49606.0,69.6658,69.8761,69.6658,69.7901,49606.0
2016-04-13 11:00:00,72.98,73.24,72.95,73.24,57797.0,69.7805,70.0291,69.7518,70.0291,57797.0
2016-04-13 11:10:00,73.25,73.36,73.22,73.25,55952.0,70.0387,70.1438,70.01,70.0387,55952.0
2016-04-13 11:20:00,73.26,73.67,73.25,73.64,66828.0,70.0482,70.4402,70.0387,70.4116,66828.0
2016-04-13 11:30:00,73.64,73.7,73.53,73.7,37830.0,70.4116,70.4689,70.3064,70.4689,37830.0
2016-04-13 11:40:00,73.67,73.79,73.64,73.7,53954.0,70.4402,70.555,70.4116,70.4689,53954.0
2016-04-13 11:50:00,73.72,73.87,73.7,73.84,61610.0,70.4881,70.6315,70.4689,70.6028,61610.0
2016-04-13 12:00:00,73.82,73.94,73.77,73.94,68066.0,70.5837,70.6984,70.5359,70.6984,68066.0
2016-04-13 12:10:00,73.93,74.03,73.92,73.99,37207.0,70.6889,70.7845,70.6793,70.7462,37207.0
2016-04-13 12:20:00,73.98,74.19,73.89,74.16,40343.0,70.7367,70.9375,70.6506,70.9088,40343.0
2016-04-13 12:30:00,74.15,74.18,73.98,74.03,48174.0,70.8992,70.9279,70.7367,70.7845,48174.0
2016-04-13 12:40:00,74.0,74.07,74.0,74.02,13789.0,70.7558,70.8227,70.7558,70.7749,13789.0
2016-04-13 12:50:00,74.0,74.15,74.0,74.03,27698.0,70.7558,70.8992,70.7558,70.7845,27698.0
2016-04-13 13:00:00,74.02,74.12,73.99,74.11,34487.0,70.7749,70.8705,70.7462,70.861,34487.0
2016-04-13 13:10:00,74.08,74.11,74.02,74.07,20290.0,70.8323,70.861,70.7749,70.8227,20290.0
2016-04-13 13:20:00,74.07,74.16,74.05,74.16,13338.0,70.8227,70.9088,70.8036,70.9088,13338.0
2016-04-13 13:30:00,74.17,74.3,74.14,74.3,27150.0,70.9183,71.0426,70.8896,71.0426,27150.0
2016-04-13 13:40:00,74.3,74.33,74.23,74.3,25599.0,71.0426,71.0713,70.9757,71.0426,25599.0
2016-04-13 13:50:00,74.31,74.43,74.29,74.42,29805.0,71.0522,71.1669,71.0331,71.1574,29805.0
2016-04-13 14:00:00,74.42,74.62,74.4,74.58,16949.0,71.1574,71.3486,71.1382,71.3104,16949.0
2016-04-13 14:10:00,74.59,75.01,74.57,74.99,162918.0,71.3199,71.7215,71.3008,71.7024,162918.0
2016-04-13 14:20:00,75.0,75.15,75.0,75.13,60042.0,71.7119,71.8554,71.7119,71.8362,60042.0
2016-04-13 14:30:00,75.13,75.35,75.07,75.32,53815.0,71.8362,72.0466,71.7789,72.0179,53815.0
2016-04-13 14:40:00,75.32,75.44,75.16,75.2,73269.0,72.0179,72.1327,71.8649,71.9032,73269.0
2016-04-13 14:50:00,75.18,75.38,75.06,75.34,78597.0,71.884,72.0753,71.7693,72.037,78597.0
2016-04-13 15:00:00,75.38,75.43,75.28,75.4,60193.0,72.0753,72.1231,71.9797,72.0944,60193.0
2016-04-13 15:10:00,75.39,75.43,75.23,75.26,35072.0,72.0848,72.1231,71.9319,71.9605,35072.0
2016-04-13 15:20:00,75.25,75.49,75.18,75.45,85942.0,71.951,72.1805,71.884,72.1422,85942.0
2016-04-13 15:30:00,75.44,75.62,75.39,75.49,141786.0,72.1327,72.3048,72.0848,72.1805,141786.0
2016-04-13 15:40:00,75.49,75.55,75.34,75.45,131968.0,72.1805,72.2378,72.037,72.1422,131968.0
2016-04-13 15:50:00,75.44,75.8,75.42,75.68,315019.0,72.1327,72.4769,72.1135,72.3621,315019.0
2016-04-14 09:30:00,75.75,76.0,75.48,76.0,50750.0,72.4291,72.6681,72.1709,72.6681,50750.0
2016-04-14 09:40:00,76.06,76.16,75.83,75.91,48645.0,72.7255,72.8211,72.5056,72.582,48645.0
2016-04-14 09:50:00,75.9,75.96,75.75,75.9,82532.0,72.5725,72.6299,72.4291,72.5725,82532.0
2016-04-14 10:00:00,75.9,76.08,75.83,75.85,36168.0,72.5725,72.7446,72.5056,72.5247,36168.0
2016-04-14 10:10:00,75.85,76.17,75.77,75.77,112916.0,72.5247,72.8306,72.4482,72.4482,112916.0
2016-04-14 10:20:00,75.75,75.81,75.57,75.69,186115.0,72.4291,72.4864,72.257,72.3717,186115.0
2016-04-14 10:30:00,75.69,75.94,75.68,75.69,31962.0,72.3717,72.6107,72.3621,72.3717,31962.0
2016-04-14 10:40:00,75.68,75.77,75.53,75.76,46319.0,72.3621,72.4482,72.2187,72.4386,46319.0
2016-04-14 10:50:00,75.79,76.03,75.78,75.84,30519.0,72.4673,72.6968,72.4577,72.5151,30519.0
2016-04-14 11:00:00,75.83,76.05,75.76,76.04,27841.0,72.5056,72.7159,72.4386,72.7063,27841.0
2016-04-14 11:10:00,76.06,76.18,76.04,76.14,27980.0,72.7255,72.8402,72.7063,72.802,27980.0
2016-04-14 11:20:00,76.15,76.19,75.97,76.02,42101.0,72.8115,72.8498,72.6394,72.6872,42101.0
2016-04-14 11:30:00,76.02,76.18,75.97,76.02,26306.0,72.6872,72.8402,72.6394,72.6872,26306.0
2016-04-14 11:40:00,76.01,76.05,75.98,76.02,26026.0,72.6777,72.7159,72.649,72.6872,26026.0
2016-04-14 11:50:00,76.01,76.01,75.92,76.01,31354.0,72.6777,72.6777,72.5916,72.6777,31354.0
2016-04-14 12:00:00,76.01,76.04,75.92,75.94,28568.0,72.6777,72.7063,72.5916,72.6107,28568.0
2016-04-14 12:10:00,75.95,76.01,75.89,76.0,20982.0,72.6203,72.6777,72.5629,72.6681,20982.0
2016-04-14 12:20:00,76.0,76.0,75.88,75.88,23533.0,72.6681,72.6681,72.5534,72.5534,23533.0
2016-04-14 12:30:00,75.88,76.02,75.77,76.0,62979.0,72.5534,72.6872,72.4482,72.6681,62979.0
2016-04-14 12:40:00,76.01,76.15,75.94,75.94,173270.0,72.6777,72.8115,72.6107,72.6107,173270.0
2016-04-14 12:50:00,75.94,75.98,75.76,75.89,26379.0,72.6107,72.649,72.4386,72.5629,26379.0
2016-04-14 13:00:00,75.89,75.92,75.76,75.82,57709.0,72.5629,72.5916,72.4386,72.496,57709.0
2016-04-14 13:10:00,75.82,75.87,75.69,75.69,140910.0,72.496,72.5438,72.3717,72.3717,140910.0
2016-04-14 13:20:00,75.71,75.71,75.34,75.36,47372.0,72.3908,72.3908,72.037,72.0562,47372.0
2016-04-14 13:30:00,75.35,75.48,75.33,75.4,47140.0,72.0466,72.1709,72.0275,72.0944,47140.0
2016-04-14 13:40:00,75.39,75.54,75.38,75.54,19244.0,72.0848,72.2283,72.0753,72.2283,19244.0
2016-04-14 13:50:00,75.53,75.54,75.38,75.4,35266.0,72.2187,72.2283,72.0753,72.0944,35266.0
2016-04-14 14:00:00,75.42,75.51,75.33,75.5,17137.0,72.1135,72.1996,72.0275,72.19,17137.0
2016-04-14 14:10:00,75.51,75.61,75.4,75.6,24427.0,72.1996,72.2952,72.0944,72.2856,24427.0
2016-04-14 14:20:00,75.6,75.68,75.54,75.65,25863.0,72.2856,72.3621,72.2283,72.3334,25863.0
2016-04-14 14:30:00,75.64,75.67,75.42,75.49,24494.0,72.3239,72.3526,72.1135,72.1805,24494.0
2016-04-14 14:40:00,75.47,75.53,75.41,75.41,14508.0,72.1613,72.2187,72.104,72.104,14508.0
2016-04-14 14:50:00,75.41,75.43,75.22,75.22,37676.0,72.104,72.1231,71.9223,71.9223,37676.0
2016-04-14 15:00:00,75.23,75.36,75.22,75.24,36123.0,71.9319,72.0562,71.9223,71.9414,36123.0
2016-04-14 15:10:00,75.23,75.31,75.13,75.29,87277.0,71.9319,72.0084,71.8362,71.9892,87277.0
2016-04-14 15:20:00,75.28,75.34,75.22,75.34,35464.0,71.9797,72.037,71.9223,72.037,35464.0
2016-04-14 15:30:00,75.33,75.38,75.29,75.37,63393.0,72.0275,72.0753,71.9892,72.0657,63393.0
2016-04-14 15:40:00,75.38,75.41,75.25,75.26,86517.0,72.0753,72.104,71.951,71.9605,86517.0
2016-04-14 15:50:00,75.27,75.43,75.25,75.32,181856.0,71.9701,72.1231,71.951,72.0179,181856.0
2016-04-15 09:30:00,75.37,76.0,75.12,75.17,49211.0,72.0657,72.6681,71.8267,71.8745,49211.0
2016-04-15 09:40:00,75.17,75.28,75.06,75.17,43678.0,71.8745,71.9797,71.7693,71.8745,43678.0
2016-04-15 09:50:00,75.21,75.45,75.08,75.28,63356.0,71.9127,72.1422,71.7884,71.9797,63356.0
2016-04-15 10:00:00,75.26,75.32,75.19,75.24,52155.0,71.9605,72.0179,71.8936,71.9414,52155.0
2016-04-15 10:10:00,75.22,75.58,75.2,75.55,36315.0,71.9223,72.2665,71.9032,72.2378,36315.0
2016-04-15 10:20:00,75.6,75.75,75.47,75.75,14526.0,72.2856,72.4291,72.1613,72.4291,14526.0
2016-04-15 10:30:00,75.69,75.84,75.59,75.59,16724.0,72.3717,72.5151,72.2761,72.2761,16724.0
2016-04-15 10:40:00,75.67,75.83,75.59,75.83,10326.0,72.3526,72.5056,72.2761,72.5056,10326.0
2016-04-15 10:50:00,75.84,75.85,75.72,75.83,14484.0,72.5151,72.5247,72.4004,72.5056,14484.0
2016-04-15 11:00:00,75.83,75.99,75.81,75.86,31768.0,72.5056,72.6585,72.4864,72.5342,31768.0
2016-04-15 11:10:00,75.86,75.87,75.6,75.63,29486.0,72.5342,72.5438,72.2856,72.3143,29486.0
2016-04-15 11:20:00,75.65,75.74,75.63,75.72,16032.0,72.3334,72.4195,72.3143,72.4004,16032.0
2016-04-15 11:30:00,75.73,75.74,75.53,75.53,17592.0,72.4099,72.4195,72.2187,72.2187,17592.0
2016-04-15 11:40:00,75.56,75.67,75.49,75.64,27570.0,72.2474,72.3526,72.1805,72.3239,27570.0
2016-04-15 11:50:00,75.63,75.68,75.52,75.55,21986.0,72.3143,72.3621,72.2091,72.2378,21986.0
2016-04-15 12:00:00,75.56,75.63,75.5,75.63,11204.0,72.2474,72.3143,72.19,72.3143,11204.0
2016-04-15 12:10:00,75.61,75.67,75.55,75.56,8330.0,72.2952,72.3526,72.2378,72.2474,8330.0
2016-04-15 12:20:00,75.58,75.64,75.48,75.5,8600.0,72.2665,72.3239,72.1709,72.19,8600.0
2016-04-15 12:30:00,75.48,75.55,75.48,75.55,14203.0,72.1709,72.2378,72.1709,72.2378,14203.0
2016-04-15 12:40:00,75.56,75.69,75.56,75.68,12663.0,72.2474,72.3717,72.2474,72.3621,12663.0
2016-04-15 12:50:00,75.68,75.68,75.56,75.59,38648.0,72.3621,72.3621,72.2474,72.2761,38648.0
2016-04-15 13:00:00,75.61,75.65,75.58,75.6,11487.0,72.2952,72.3334,72.2665,72.2856,11487.0
2016-04-15 13:10:00,75.6,75.68,75.59,75.63,10419.0,72.2856,72.3621,72.2761,72.3143,10419.0
2016-04-15 13:20:00,75.63,75.67,75.59,75.67,13836.0,72.3143,72.3526,72.2761,72.3526,13836.0
2016-04-15 13:30:00,75.67,75.7,75.53,75.56,8076.0,72.3526,72.3813,72.2187,72.2474,8076.0
2016-04-15 13:40:00,75.55,75.72,75.55,75.68,12175.0,72.2378,72.4004,72.2378,72.3621,12175.0
2016-04-15 13:50:00,75.68,75.68,75.55,75.62,11233.0,72.3621,72.3621,72.2378,72.3048,11233.0
2016-04-15 14:00:00,75.6,75.63,75.56,75.59,16963.0,72.2856,72.3143,72.2474,72.2761,16963.0
2016-04-15 14:10:00,75.59,75.6,75.5,75.51,10396.0,72.2761,72.2856,72.19,72.1996,10396.0
2016-04-15 14:20:00,75.51,75.6,75.48,75.59,13747.0,72.1996,72.2856,72.1709,72.2761,13747.0
2016-04-15 14:30:00,75.58,75.64,75.51,75.51,24102.0,72.2665,72.3239,72.1996,72.1996,24102.0
2016-04-15 14:40:00,75.53,75.61,75.51,75.56,12935.0,72.2187,72.2952,72.1996,72.2474,12935.0
2016-04-15 14:50:00,75.56,75.57,75.5,75.57,13385.0,72.2474,72.257,72.19,72.257,13385.0
2016-04-15 15:00:00,75.56,75.65,75.55,75.62,26912.0,72.2474,72.3334,72.2378,72.3048,26912.0
2016-04-15 15:10:00,75.62,75.68,75.53,75.53,23935.0,72.3048,72.3621,72.2187,72.2187,23935.0
2016-04-15 15:20:00,75.54,75.68,75.53,75.67,35275.0,72.2283,72.3621,72.2187,72.3526,35275.0
2016-04-15 15:30:00,75.67,75.78,75.66,75.7,42544.0,72.3526,72.4577,72.343,72.3813,42544.0
2016-04-15 15:40:00,75.69,75.7,75.59,75.65,70681.0,72.3717,72.3813,72.2761,72.3334,70681.0
2016-04-15 15:50:00,75.65,75.91,75.65,75.72,220249.0,72.3334,72.582,72.3334,72.4004,220249.0
2016-04-18 09:30:00,75.81,76.0,75.72,75.93,42944.0,72.4864,72.6681,72.4004,72.6012,42944.0
2016-04-18 09:40:00,75.86,76.33,75.86,76.2,25631.0,72.5342,72.9836,72.5342,72.8593,25631.0
2016-04-18 09:50:00,76.14,76.28,75.81,75.94,25444.0,72.802,72.9358,72.4864,72.6107,25444.0
2016-04-18 10:00:00,75.91,76.45,75.91,76.41,38898.0,72.582,73.0984,72.582,73.0601,38898.0
2016-04-18 10:10:00,76.4,76.59,76.16,76.51,54541.0,73.0506,73.2322,72.8211,73.1557,54541.0
2016-04-18 10:20:00,76.53,76.87,76.52,76.59,36533.0,73.1749,73.5,73.1653,73.2322,36533.0
2016-04-18 10:30:00,76.59,76.82,76.59,76.7,12938.0,73.2322,73.4522,73.2322,73.3374,12938.0
2016-04-18 10:40:00,76.69,76.71,76.29,76.32,24107.0,73.3279,73.347,72.9454,72.9741,24107.0
2016-04-18 10:50:00,76.32,76.46,76.27,76.33,26002.0,72.9741,73.1079,72.9263,72.9836,26002.0
2016-04-18 11:00:00,76.3,76.61,76.29,76.54,18171.0,72.9549,73.2514,72.9454,73.1844,18171.0
2016-04-18 11:10:00,76.57,76.71,76.53,76.65,18305.0,73.2131,73.347,73.1749,73.2896,18305.0
2016-04-18 11:20:00,76.66,76.76,76.47,76.6,22101.0,73.2992,73.3948,73.1175,73.2418,22101.0
2016-04-18 11:30:00,76.63,76.71,76.42,76.48,28569.0,73.2705,73.347,73.0697,73.1271,28569.0
2016-04-18 11:40:00,76.5,76.53,76.3,76.36,17828.0,73.1462,73.1749,72.9549,73.0123,17828.0
2016-04-18 11:50:00,76.34,76.47,76.32,76.34,20983.0,72.9932,73.1175,72.9741,72.9932,20983.0
2016-04-18 12:00:00,76.31,76.46,76.25,76.26,13490.0,72.9645,73.1079,72.9071,72.9167,13490.0
2016-04-18 12:10:00,76.25,76.37,76.25,76.29,6310.0,72.9071,73.0219,72.9071,72.9454,6310.0
2016-04-18 12:20:00,76.29,76.39,76.29,76.35,7445.0,72.9454,73.041,72.9454,73.0028,7445.0
2016-04-18 12:30:00,76.32,76.42,76.28,76.4,16919.0,72.9741,73.0697,72.9358,73.0506,16919.0
2016-04-18 12:40:00,76.39,76.54,76.39,76.49,4929.0,73.041,73.1844,73.041,73.1366,4929.0
2016-04-18 12:50:00,76.46,76.53,76.3,76.37,22466.0,73.1079,73.1749,72.9549,73.0219,22466.0
2016-04-18 13:00:00,76.37,76.47,76.26,76.43,10678.0,73.0219,73.1175,72.9167,73.0792,10678.0
2016-04-18 13:10:00,76.41,76.47,76.33,76.37,13144.0,73.0601,73.1175,72.9836,73.0219,13144.0
2016-04-18 13:20:00,76.36,76.53,76.35,76.46,5401.0,73.0123,73.1749,73.0028,73.1079,5401.0
2016-04-18 13:30:00,76.47,76.53,76.37,76.4,8307.0,73.1175,73.1749,73.0219,73.0506,8307.0
2016-04-18 13:40:00,76.42,76.61,76.37,76.57,10119.0,73.0697,73.2514,73.0219,73.2131,10119.0
2016-04-18 13:50:00,76.56,76.68,76.49,76.67,12223.0,73.2035,73.3183,73.1366,73.3087,12223.0
2016-04-18 14:00:00,76.66,76.85,76.63,76.78,33313.0,73.2992,73.4808,73.2705,73.4139,33313.0
2016-04-18 14:10:00,76.76,76.95,76.68,76.9,34380.0,73.3948,73.5765,73.3183,73.5286,34380.0
2016-04-18 14:20:00,76.92,76.95,76.82,76.9,41089.0,73.5478,73.5765,73.4522,73.5286,41089.0
2016-04-18 14:30:00,76.91,76.96,76.73,76.83,51568.0,73.5382,73.586,73.3661,73.4617,51568.0
2016-04-18 14:40:00,76.84,76.91,76.8,76.83,10031.0,73.4713,73.5382,73.433,73.4617,10031.0
2016-04-18 14:50:00,76.85,76.9,76.68,76.7,20994.0,73.4808,73.5286,73.3183,73.3374,20994.0
2016-04-18 15:00:00,76.66,76.82,76.66,76.75,15386.0,73.2992,73.4522,73.2992,73.3852,15386.0
2016-04-18 15:10:00,76.76,76.87,76.73,76.86,52160.0,73.3948,73.5,73.3661,73.4904,52160.0
2016-04-18 15:20:00,76.85,76.93,76.75,76.89,24854.0,73.4808,73.5573,73.3852,73.5191,24854.0
2016-04-18 15:30:00,76.9,77.04,76.83,77.01,42590.0,73.5286,73.6625,73.4617,73.6338,42590.0
2016-04-18 15:40:00,77.02,77.15,76.99,77.06,98536.0,73.6434,73.7677,73.6147,73.6816,98536.0
2016-04-18 15:50:00,77.06,77.12,76.88,76.93,177070.0,73.6816,73.739,73.5095,73.5573,177070.0
2016-04-19 09:30:00,77.47,77.53,77.02,77.2,81303.0,74.0737,74.131,73.6434,73.8155,81303.0
2016-04-19 09:40:00,77.22,77.47,77.17,77.24,42397.0,73.8346,74.0737,73.7868,73.8537,42397.0
2016-04-19 09:50:00,77.23,77.23,76.65,76.72,39321.0,73.8442,73.8442,73.2896,73.3565,39321.0
2016-04-19 10:00:00,76.72,77.12,76.72,77.11,26852.0,73.3565,73.739,73.3565,73.7294,26852.0
2016-04-19 10:10:00,77.1,77.14,76.97,77.05,29445.0,73.7199,73.7581,73.5956,73.6721,29445.0
2016-04-19 10:20:00,77.08,77.25,76.95,77.02,26418.0,73.7008,73.8633,73.5765,73.6434,26418.0
2016-04-19 10:30:00,77.01,77.21,76.99,77.1,21745.0,73.6338,73.8251,73.6147,73.7199,21745.0
2016-04-19 10:40:00,77.09,77.1,76.99,77.0,24588.0,73.7103,73.7199,73.6147,73.6243,24588.0
2016-04-19 10:50:00,77.05,77.16,76.97,77.06,23098.0,73.6721,73.7772,73.5956,73.6816,23098.0
2016-04-19 11:00:00,77.07,77.07,76.91,76.96,33540.0,73.6912,73.6912,73.5382,73.586,33540.0
2016-04-19 11:10:00,76.97,76.97,76.68,76.7,52610.0,73.5956,73.5956,73.3183,73.3374,52610.0
2016-04-19 11:20:00,76.7,76.85,76.65,76.79,32093.0,73.3374,73.4808,73.2896,73.4235,32093.0
2016-04-19 11:30:00,76.78,76.85,76.62,76.65,29185.0,73.4139,73.4808,73.2609,73.2896,29185.0
2016-04-19 11:40:00,76.65,76.7,76.45,76.46,33111.0,73.2896,73.3374,73.0984,73.1079,33111.0
2016-04-19 11:50:00,76.45,76.45,76.26,76.31,32592.0,73.0984,73.0984,72.9167,72.9645,32592.0
2016-04-19 12:00:00,76.33,76.5,76.3,76.49,27447.0,72.9836,73.1462,72.9549,73.1366,27447.0
2016-04-19 12:10:00,76.49,76.52,76.32,76.36,29819.0,73.1366,73.1653,72.9741,73.0123,29819.0
2016-04-19 12:20:00,76.36,76.36,76.22,76.23,26334.0,73.0123,73.0123,72.8785,72.888,26334.0
2016-04-19 12:30:00,76.23,76.23,76.05,76.08,25661.0,72.888,72.888,72.7159,72.7446,25661.0
2016-04-19 12:40:00,76.07,76.11,75.89,75.93,39184.0,72.735,72.7733,72.5629,72.6012,39184.0
2016-04-19 12:50:00,75.93,76.25,75.88,76.17,68246.0,72.6012,72.9071,72.5534,72.8306,68246.0
2016-04-19 13:00:00,76.15,76.18,76.05,76.06,29095.0,72.8115,72.8402,72.7159,72.7255,29095.0
2016-04-19 13:10:00,76.05,76.34,76.03,76.27,49937.0,72.7159,72.9932,72.6968,72.9263,49937.0
2016-04-19 13:20:00,76.29,76.35,76.2,76.21,45400.0,72.9454,73.0028,72.8593,72.8689,45400.0
2016-04-19 13:30:00,76.21,76.27,76.2,76.24,23577.0,72.8689,72.9263,72.8593,72.8976,23577.0
2016-04-19 13:40:00,76.25,76.43,76.22,76.41,24064.0,72.9071,73.0792,72.8785,73.0601,24064.0
2016-04-19 13:50:00,76.41,76.42,76.35,76.37,22898.0,73.0601,73.0697,73.0028,73.0219,22898.0
2016-04-19 14:00:00,76.38,76.46,76.32,76.35,26382.0,73.0314,73.1079,72.9741,73.0028,26382.0
2016-04-19 14:10:00,76.35,76.42,76.32,76.42,19677.0,73.0028,73.0697,72.9741,73.0697,19677.0
2016-04-19 14:20:00,76.41,76.53,76.39,76.39,20807.0,73.0601,73.1749,73.041,73.041,20807.0
2016-04-19 14:30:00,76.38,76.6,76.37,76.58,46669.0,73.0314,73.2418,73.0219,73.2227,46669.0
2016-04-19 14:40:00,76.6,76.79,76.6,76.77,54040.0,73.2418,73.4235,73.2418,73.4043,54040.0
2016-04-19 14:50:00,76.77,76.88,76.74,76.82,43943.0,73.4043,73.5095,73.3757,73.4522,43943.0
2016-04-19 15:00:00,76.82,76.82,76.49,76.49,38080.0,73.4522,73.4522,73.1366,73.1366,38080.0
2016-04-19 15:10:00,76.5,76.58,76.48,76.51,36801.0,73.1462,73.2227,73.1271,73.1557,36801.0
2016-04-19 15:20:00,76.49,76.51,76.41,76.45,61229.0,73.1366,73.1557,73.0601,73.0984,61229.0
2016-04-19 15:30:00,76.45,76.6,76.45,76.52,48698.0,73.0984,73.2418,73.0984,73.1653,48698.0
2016-04-19 15:40:00,76.52,76.62,76.51,76.59,88230.0,73.1653,73.2609,73.1557,73.2322,88230.0
2016-04-19 15:50:00,76.59,76.63,76.54,76.59,218957.0,73.2322,73.2705,73.1844,73.2322,218957.0
2016-04-20 09:30:00,77.2,77.25,76.49,76.79,446476.0,73.8155,73.8633,73.1366,73.4235,446476.0
2016-04-20 09:40:00,76.75,77.14,76.67,77.0,216188.0,73.3852,73.7581,73.3087,73.6243,216188.0
2016-04-20 09:50:00,77.0,77.02,76.6,76.65,138024.0,73.6243,73.6434,73.2418,73.2896,138024.0
2016-04-20 10:00:00,76.66,76.97,76.53,76.57,83150.0,73.2992,73.5956,73.1749,73.2131,83150.0
2016-04-20 10:10:00,76.55,76.64,76.35,76.36,83810.0,73.194,73.28,73.0028,73.0123,83810.0
2016-04-20 10:20:00,76.36,76.36,76.05,76.06,115776.0,73.0123,73.0123,72.7159,72.7255,115776.0
2016-04-20 10:30:00,76.07,76.19,76.01,76.1,100157.0,72.735,72.8498,72.6777,72.7637,100157.0
2016-04-20 10:40:00,76.12,76.15,76.01,76.05,160668.0,72.7828,72.8115,72.6777,72.7159,160668.0
2016-04-20 10:50:00,76.02,76.13,75.89,76.11,67812.0,72.6872,72.7924,72.5629,72.7733,67812.0
2016-04-20 11:00:00,76.11,76.56,76.08,76.52,122926.0,72.7733,73.2035,72.7446,73.1653,122926.0
2016-04-20 11:10:00,76.56,76.58,76.27,76.29,94083.0,73.2035,73.2227,72.9263,72.9454,94083.0
2016-04-20 11:20:00,76.29,76.36,76.07,76.08,121421.0,72.9454,73.0123,72.735,72.7446,121421.0
2016-04-20 11:30:00,76.1,76.14,75.93,76.05,56257.0,72.7637,72.802,72.6012,72.7159,56257.0
2016-04-20 11:40:00,76.05,76.06,75.76,75.81,70367.0,72.7159,72.7255,72.4386,72.4864,70367.0
2016-04-20 11:50:00,75.81,75.82,75.69,75.78,51468.0,72.4864,72.496,72.3717,72.4577,51468.0
2016-04-20 12:00:00,75.75,75.87,75.71,75.8,40383.0,72.4291,72.5438,72.3908,72.4769,40383.0
2016-04-20 12:10:00,75.8,75.84,75.66,75.74,31021.0,72.4769,72.5151,72.343,72.4195,31021.0
2016-04-20 12:20:00,75.74,75.74,75.57,75.61,44236.0,72.4195,72.4195,72.257,72.2952,44236.0
2016-04-20 12:30:00,75.61,75.99,75.58,75.97,62150.0,72.2952,72.6585,72.2665,72.6394,62150.0
2016-04-20 12:40:00,75.96,76.06,75.82,75.86,65983.0,72.6299,72.7255,72.496,72.5342,65983.0
2016-04-20 12:50:00,75.85,76.01,75.85,75.98,48542.0,72.5247,72.6777,72.5247,72.649,48542.0
2016-04-20 13:00:00,75.97,75.99,75.61,75.69,66056.0,72.6394,72.6585,72.2952,72.3717,66056.0
2016-04-20 13:10:00,75.7,75.84,75.68,75.77,21667.0,72.3813,72.5151,72.3621,72.4482,21667.0
2016-04-20 13:20:00,75.76,75.89,75.65,75.84,77147.0,72.4386,72.5629,72.3334,72.5151,77147.0
2016-04-20 13:30:00,75.85,75.95,75.83,75.94,29258.0,72.5247,72.6203,72.5056,72.6107,29258.0
2016-04-20 13:40:00,75.94,75.95,75.89,75.9,32731.0,72.6107,72.6203,72.5629,72.5725,32731.0
2016-04-20 13:50:00,75.89,76.0,75.86,75.92,49248.0,72.5629,72.6681,72.5342,72.5916,49248.0
2016-04-20 14:00:00,75.93,75.97,75.85,75.89,51013.0,72.6012,72.6394,72.5247,72.5629,51013.0
2016-04-20 14:10:00,75.91,75.98,75.81,75.88,81752.0,72.582,72.649,72.4864,72.5534,81752.0
2016-04-20 14:20:00,75.87,76.17,75.86,76.17,98280.0,72.5438,72.8306,72.5342,72.8306,98280.0
2016-04-20 14:30:00,76.16,76.33,76.04,76.22,86831.0,72.8211,72.9836,72.7063,72.8785,86831.0
2016-04-20 14:40:00,76.21,76.28,76.01,76.05,68705.0,72.8689,72.9358,72.6777,72.7159,68705.0
2016-04-20 14:50:00,76.07,76.23,76.05,76.22,54813.0,72.735,72.888,72.7159,72.8785,54813.0
2016-04-20 15:00:00,76.21,76.23,75.87,75.88,117383.0,72.8689,72.888,72.5438,72.5534,117383.0
2016-04-20 15:10:00,75.87,75.93,75.73,75.83,94318.0,72.5438,72.6012,72.4099,72.5056,94318.0
2016-04-20 15:20:00,75.81,76.0,75.79,75.95,131904.0,72.4864,72.6681,72.4673,72.6203,131904.0
2016-04-20 15:30:00,75.94,76.0,75.87,75.99,105618.0,72.6107,72.6681,72.5438,72.6585,105618.0
2016-04-20 15:40:00,75.99,76.12,75.97,76.06,162655.0,72.6585,72.7828,72.6394,72.7255,162655.0
2016-04-20 15:50:00,76.05,76.13,75.97,76.0,310405.0,72.7159,72.7924,72.6394,72.6681,310405.0
2016-04-21 09:30:00,75.85,75.85,74.82,75.07,63778.0,72.5247,72.5247,71.5398,71.7789,63778.0
2016-04-21 09:40:00,75.07,75.19,74.53,74.65,42114.0,71.7789,71.8936,71.2625,71.3773,42114.0
2016-04-21 09:50:00,74.69,74.72,74.13,74.2,40533.0,71.4155,71.4442,70.8801,70.947,40533.0
2016-04-21 10:00:00,74.16,74.43,74.0,74.36,101740.0,70.9088,71.1669,70.7558,71.1,101740.0
2016-04-21 10:10:00,74.33,74.57,74.18,74.43,65953.0,71.0713,71.3008,70.9279,71.1669,65953.0
2016-04-21 10:20:00,74.48,74.83,74.39,74.79,53868.0,71.2147,71.5494,71.1287,71.5111,53868.0
2016-04-21 10:30:00,74.82,75.21,74.79,75.18,53535.0,71.5398,71.9127,71.5111,71.884,53535.0
2016-04-21 10:40:00,75.19,75.29,75.08,75.24,37559.0,71.8936,71.9892,71.7884,71.9414,37559.0
2016-04-21 10:50:00,75.23,75.3,74.84,74.84,57349.0,71.9319,71.9988,71.559,71.559,57349.0
2016-04-21 11:00:00,74.87,74.94,74.55,74.6,53277.0,71.5876,71.6546,71.2817,71.3295,53277.0
2016-04-21 11:10:00,74.61,74.75,74.46,74.51,80686.0,71.339,71.4729,71.1956,71.2434,80686.0
2016-04-21 11:20:00,74.53,74.62,74.36,74.41,42999.0,71.2625,71.3486,71.1,71.1478,42999.0
2016-04-21 11:30:00,74.42,74.42,74.23,74.27,56682.0,71.1574,71.1574,70.9757,71.0139,56682.0
2016-04-21 11:40:00,74.26,74.35,74.13,74.16,49150.0,71.0044,71.0904,70.8801,70.9088,49150.0
2016-04-21 11:50:00,74.18,74.18,73.96,73.97,42689.0,70.9279,70.9279,70.7175,70.7271,42689.0
2016-04-21 12:00:00,73.97,74.03,73.92,73.94,49478.0,70.7271,70.7845,70.6793,70.6984,49478.0
2016-04-21 12:10:00,73.94,74.21,73.85,74.16,39282.0,70.6984,70.9566,70.6124,70.9088,39282.0
2016-04-21 12:20:00,74.17,74.3,74.14,74.28,35716.0,70.9183,71.0426,70.8896,71.0235,35716.0
2016-04-21 12:30:00,74.28,74.38,74.23,74.31,29313.0,71.0235,71.1191,70.9757,71.0522,29313.0
2016-04-21 12:40:00,74.32,74.44,74.27,74.41,31092.0,71.0618,71.1765,71.0139,71.1478,31092.0
2016-04-21 12:50:00,74.41,74.47,74.36,74.39,23612.0,71.1478,71.2052,71.1,71.1287,23612.0
2016-04-21 13:00:00,74.39,74.57,74.39,74.56,27164.0,71.1287,71.3008,71.1287,71.2912,27164.0
2016-04-21 13:10:00,74.57,74.68,74.5,74.58,39742.0,71.3008,71.406,71.2339,71.3104,39742.0
2016-04-21 13:20:00,74.56,74.62,74.56,74.58,29203.0,71.2912,71.3486,71.2912,71.3104,29203.0
2016-04-21 13:30:00,74.58,74.75,74.53,74.75,34574.0,71.3104,71.4729,71.2625,71.4729,34574.0
2016-04-21 13:40:00,74.74,74.83,74.71,74.78,35394.0,71.4633,71.5494,71.4347,71.5016,35394.0
2016-04-21 13:50:00,74.78,74.79,74.37,74.39,38496.0,71.5016,71.5111,71.1096,71.1287,38496.0
2016-04-21 14:00:00,74.38,74.49,74.3,74.31,76930.0,71.1191,71.2243,71.0426,71.0522,76930.0
2016-04-21 14:10:00,74.31,74.39,74.23,74.27,55133.0,71.0522,71.1287,70.9757,71.0139,55133.0
2016-04-21 14:20:00,74.26,74.41,74.24,74.25,48480.0,71.0044,71.1478,70.9853,70.9948,48480.0
2016-04-21 14:30:00,74.25,74.29,74.08,74.18,46816.0,70.9948,71.0331,70.8323,70.9279,46816.0
2016-04-21 14:40:00,74.19,74.21,74.0,74.03,46305.0,70.9375,70.9566,70.7558,70.7845,46305.0
2016-04-21 14:50:00,74.05,74.11,73.82,73.86,77543.0,70.8036,70.861,70.5837,70.6219,77543.0
2016-04-21 15:00:00,73.86,74.09,73.85,74.01,71321.0,70.6219,70.8418,70.6124,70.7653,71321.0
2016-04-21 15:10:00,74.01,74.14,74.0,74.05,70189.0,70.7653,70.8896,70.7558,70.8036,70189.0
2016-04-21 15:20:00,74.05,74.13,74.04,74.06,84518.0,70.8036,70.8801,70.794,70.8132,84518.0
2016-04-21 15:30:00,74.06,74.22,74.06,74.09,122549.0,70.8132,70.9661,70.8132,70.8418,122549.0
2016-04-21 15:40:00,74.08,74.29,74.07,74.25,147187.0,70.8323,71.0331,70.8227,70.9948,147187.0
2016-04-21 15:50:00,74.24,74.33,74.15,74.26,298358.0,70.9853,71.0713,70.8992,71.0044,298358.0
2016-04-22 09:30:00,74.27,74.4,74.0,74.01,68779.0,71.0139,71.1382,70.7558,70.7653,68779.0
2016-04-22 09:40:00,74.03,74.32,73.99,74.1,55213.0,70.7845,71.0618,70.7462,70.8514,55213.0
2016-04-22 09:50:00,74.09,74.1,73.98,74.07,59895.0,70.8418,70.8514,70.7367,70.8227,59895.0
2016-04-22 10:00:00,74.06,74.2,74.01,74.14,37927.0,70.8132,70.947,70.7653,70.8896,37927.0
2016-04-22 10:10:00,74.16,74.25,74.05,74.16,61028.0,70.9088,70.9948,70.8036,70.9088,61028.0
2016-04-22 10:20:00,74.15,74.16,73.58,73.75,52716.0,70.8992,70.9088,70.3542,70.5167,52716.0
2016-04-22 10:30:00,73.79,73.79,73.52,73.53,62024.0,70.555,70.555,70.2968,70.3064,62024.0
2016-04-22 10:40:00,73.53,73.61,73.39,73.44,92568.0,70.3064,70.3829,70.1725,70.2203,92568.0
2016-04-22 10:50:00,73.42,73.52,73.19,73.27,58597.0,70.2012,70.2968,69.9813,70.0578,58597.0
2016-04-22 11:00:00,73.24,73.65,73.22,73.64,69292.0,70.0291,70.4211,70.01,70.4116,69292.0
2016-04-22 11:10:00,73.63,73.63,73.38,73.43,49158.0,70.402,70.402,70.163,70.2108,49158.0
2016-04-22 11:20:00,73.44,73.49,72.93,72.95,123192.0,70.2203,70.2681,69.7327,69.7518,123192.0
2016-04-22 11:30:00,72.97,73.25,72.94,73.06,103979.0,69.7709,70.0387,69.7423,69.857,103979.0
2016-04-22 11:40:00,73.07,73.14,72.96,73.13,42034.0,69.8666,69.9335,69.7614,69.9239,42034.0
2016-04-22 11:50:00,73.12,73.13,72.94,73.12,41717.0,69.9144,69.9239,69.7423,69.9144,41717.0
2016-04-22 12:00:00,73.14,73.18,72.97,73.05,40287.0,69.9335,69.9717,69.7709,69.8474,40287.0
2016-04-22 12:10:00,73.05,73.08,72.93,72.98,38476.0,69.8474,69.8761,69.7327,69.7805,38476.0
2016-04-22 12:20:00,72.98,73.1,72.96,73.0,32293.0,69.7805,69.8952,69.7614,69.7996,32293.0
2016-04-22 12:30:00,72.99,73.19,72.97,73.19,29154.0,69.7901,69.9813,69.7709,69.9813,29154.0
2016-04-22 12:40:00,73.2,73.39,73.18,73.39,49098.0,69.9909,70.1725,69.9717,70.1725,49098.0
2016-04-22 12:50:00,73.38,73.5,73.36,73.46,27937.0,70.163,70.2777,70.1438,70.2395,27937.0
2016-04-22 13:00:00,73.46,73.5,73.33,73.42,40654.0,70.2395,70.2777,70.1152,70.2012,40654.0
2016-04-22 13:10:00,73.41,73.46,73.35,73.43,38534.0,70.1916,70.2395,70.1343,70.2108,38534.0
2016-04-22 13:20:00,73.43,73.44,73.28,73.31,27269.0,70.2108,70.2203,70.0673,70.096,27269.0
2016-04-22 13:30:00,73.3,73.53,73.3,73.5,29416.0,70.0865,70.3064,70.0865,70.2777,29416.0
2016-04-22 13:40:00,73.5,73.51,73.42,73.44,32014.0,70.2777,70.2873,70.2012,70.2203,32014.0
2016-04-22 13:50:00,73.45,73.54,73.43,73.46,40362.0,70.2299,70.3159,70.2108,70.2395,40362.0
2016-04-22 14:00:00,73.44,73.44,73.12,73.12,63698.0,70.2203,70.2203,69.9144,69.9144,63698.0
2016-04-22 14:10:00,73.14,73.21,73.03,73.15,94793.0,69.9335,70.0004,69.8283,69.943,94793.0
2016-04-22 14:20:00,73.15,73.33,73.13,73.2,109724.0,69.943,70.1152,69.9239,69.9909,109724.0
2016-04-22 14:30:00,73.22,73.46,73.2,73.38,111657.0,70.01,70.2395,69.9909,70.163,111657.0
2016-04-22 14:40:00,73.38,73.6,73.31,73.53,118296.0,70.163,70.3733,70.096,70.3064,118296.0
2016-04-22 14:50:00,73.51,73.62,73.41,73.48,108742.0,70.2873,70.3924,70.1916,70.2586,108742.0
2016-04-22 15:00:00,73.49,73.52,73.31,73.33,131363.0,70.2681,70.2968,70.096,70.1152,131363.0
2016-04-22 15:10:00,73.31,73.38,73.16,73.3,95893.0,70.096,70.163,69.9526,70.0865,95893.0
2016-04-22 15:20:00,73.29,73.46,73.23,73.4,112124.0,70.0769,70.2395,70.0195,70.1821,112124.0
2016-04-22 15:30:00,73.4,73.43,73.24,73.4,196342.0,70.1821,70.2108,70.0291,70.1821,196342.0
2016-04-22 15:40:00,73.39,73.65,73.34,73.4,531928.0,70.1725,70.4211,70.1247,70.1821,531928.0
2016-04-22 15:50:00,73.41,74.01,73.41,74.0,2019658.0,70.1916,70.7653,70.1916,70.7558,2019658.0
2016-04-25 09:30:00,74.01,74.25,73.61,74.24,100941.0,70.7653,70.9948,70.3829,70.9853,100941.0
2016-04-25 09:40:00,74.27,74.31,73.66,73.66,29272.0,71.0139,71.0522,70.4307,70.4307,29272.0
2016-04-25 09:50:00,73.63,73.68,73.36,73.39,51900.0,70.402,70.4498,70.1438,70.1725,51900.0
2016-04-25 10:00:00,73.38,73.52,73.29,73.5,51455.0,70.163,70.2968,70.0769,70.2777,51455.0
2016-04-25 10:10:00,73.5,73.53,73.32,73.33,58971.0,70.2777,70.3064,70.1056,70.1152,58971.0
2016-04-25 10:20:00,73.32,73.38,73.22,73.34,39376.0,70.1056,70.163,70.01,70.1247,39376.0
2016-04-25 10:30:00,73.33,73.6,73.29,73.49,58730.0,70.1152,70.3733,70.0769,70.2681,58730.0
2016-04-25 10:40:00,73.47,73.58,73.41,73.46,31504.0,70.249,70.3542,70.1916,70.2395,31504.0
2016-04-25 10:50:00,73.46,73.52,73.42,73.47,29509.0,70.2395,70.2968,70.2012,70.249,29509.0
2016-04-25 11:00:00,73.45,73.5,73.33,73.33,34350.0,70.2299,70.2777,70.1152,70.1152,34350.0
2016-04-25 11:10:00,73.35,73.44,73.35,73.39,130374.0,70.1343,70.2203,70.1343,70.1725,130374.0
2016-04-25 11:20:00,73.39,73.43,73.29,73.31,69135.0,70.1725,70.2108,70.0769,70.096,69135.0
2016-04-25 11:30:00,73.31,73.31,73.25,73.26,29247.0,70.096,70.096,70.0387,70.0482,29247.0
2016-04-25 11:40:00,73.25,73.33,73.25,73.27,42560.0,70.0387,70.1152,70.0387,70.0578,42560.0
2016-04-25 11:50:00,73.28,73.41,73.24,73.35,23924.0,70.0673,70.1916,70.0291,70.1343,23924.0
2016-04-25 12:00:00,73.34,73.41,73.33,73.36,18440.0,70.1247,70.1916,70.1152,70.1438,18440.0
2016-04-25 12:10:00,73.36,73.41,73.35,73.38,23030.0,70.1438,70.1916,70.1343,70.163,23030.0
2016-04-25 12:20:00,73.38,73.51,73.36,73.49,22913.0,70.163,70.2873,70.1438,70.2681,22913.0
2016-04-25 12:30:00,73.49,73.5,73.34,73.36,33525.0,70.2681,70.2777,70.1247,70.1438,33525.0
2016-04-25 12:40:00,73.36,73.44,73.36,73.4,24168.0,70.1438,70.2203,70.1438,70.1821,24168.0
2016-04-25 12:50:00,73.4,73.59,73.39,73.52,34005.0,70.1821,70.3638,70.1725,70.2968,34005.0
2016-04-25 13:00:00,73.53,73.55,73.37,73.37,18402.0,70.3064,70.3255,70.1534,70.1534,18402.0
2016-04-25 13:10:00,73.38,73.54,73.38,73.52,21206.0,70.163,70.3159,70.163,70.2968,21206.0
2016-04-25 13:20:00,73.51,73.51,73.34,73.38,30019.0,70.2873,70.2873,70.1247,70.163,30019.0
2016-04-25 13:30:00,73.37,73.4,73.27,73.3,29818.0,70.1534,70.1821,70.0578,70.0865,29818.0
2016-04-25 13:40:00,73.31,73.37,73.25,73.27,28551.0,70.096,70.1534,70.0387,70.0578,28551.0
2016-04-25 13:50:00,73.27,73.34,73.21,73.23,54530.0,70.0578,70.1247,70.0004,70.0195,54530.0
2016-04-25 14:00:00,73.24,73.26,73.11,73.17,45654.0,70.0291,70.0482,69.9048,69.9622,45654.0
2016-04-25 14:10:00,73.16,73.25,73.15,73.2,25838.0,69.9526,70.0387,69.943,69.9909,25838.0
2016-04-25 14:20:00,73.18,73.31,73.14,73.31,55454.0,69.9717,70.096,69.9335,70.096,55454.0
2016-04-25 14:30:00,73.31,73.31,73.22,73.26,45059.0,70.096,70.096,70.01,70.0482,45059.0
2016-04-25 14:40:00,73.29,73.31,73.23,73.27,18653.0,70.0769,70.096,70.0195,70.0578,18653.0
2016-04-25 14:50:00,73.28,73.42,73.28,73.38,37541.0,70.0673,70.2012,70.0673,70.163,37541.0
2016-04-25 15:00:00,73.38,73.39,73.28,73.28,21245.0,70.163,70.1725,70.0673,70.0673,21245.0
2016-04-25 15:10:00,73.29,73.33,73.19,73.25,43143.0,70.0769,70.1152,69.9813,70.0387,43143.0
2016-04-25 15:20:00,73.25,73.26,73.2,73.25,50747.0,70.0387,70.0482,69.9909,70.0387,50747.0
2016-04-25 15:30:00,73.24,73.33,73.23,73.3,54347.0,70.0291,70.1152,70.0195,70.0865,54347.0
2016-04-25 15:40:00,73.3,73.33,73.24,73.27,88059.0,70.0865,70.1152,70.0291,70.0578,88059.0
2016-04-25 15:50:00,73.26,73.34,73.17,73.31,223984.0,70.0482,70.1247,69.9622,70.096,223984.0
2016-04-26 09:30:00,73.4,73.91,73.21,73.83,70114.0,70.1821,70.6697,70.0004,70.5932,70114.0
2016-04-26 09:40:00,73.83,73.93,73.61,73.7,50163.0,70.5932,70.6889,70.3829,70.4689,50163.0
2016-04-26 09:50:00,73.67,73.75,73.55,73.65,48508.0,70.4402,70.5167,70.3255,70.4211,48508.0
2016-04-26 10:00:00,73.64,73.75,73.44,73.51,63430.0,70.4116,70.5167,70.2203,70.2873,63430.0
2016-04-26 10:10:00,73.51,73.61,73.39,73.39,62882.0,70.2873,70.3829,70.1725,70.1725,62882.0
2016-04-26 10:20:00,73.39,73.41,73.26,73.38,41156.0,70.1725,70.1916,70.0482,70.163,41156.0
2016-04-26 10:30:00,73.37,73.48,73.21,73.22,39979.0,70.1534,70.2586,70.0004,70.01,39979.0
2016-04-26 10:40:00,73.23,73.4,73.23,73.25,33758.0,70.0195,70.1821,70.0195,70.0387,33758.0
2016-04-26 10:50:00,73.26,73.29,73.11,73.12,35634.0,70.0482,70.0769,69.9048,69.9144,35634.0
2016-04-26 11:00:00,73.13,73.24,73.03,73.24,48587.0,69.9239,70.0291,69.8283,70.0291,48587.0
2016-04-26 11:10:00,73.25,73.46,73.25,73.46,67437.0,70.0387,70.2395,70.0387,70.2395,67437.0
2016-04-26 11:20:00,73.46,73.69,73.46,73.61,34476.0,70.2395,70.4594,70.2395,70.3829,34476.0
2016-04-26 11:30:00,73.63,73.67,73.51,73.52,19014.0,70.402,70.4402,70.2873,70.2968,19014.0
2016-04-26 11:40:00,73.52,73.64,73.49,73.64,38400.0,70.2968,70.4116,70.2681,70.4116,38400.0
2016-04-26 11:50:00,73.66,73.68,73.47,73.51,31318.0,70.4307,70.4498,70.249,70.2873,31318.0
2016-04-26 12:00:00,73.52,73.53,73.4,73.41,32376.0,70.2968,70.3064,70.1821,70.1916,32376.0
2016-04-26 12:10:00,73.42,73.47,73.35,73.35,30772.0,70.2012,70.249,70.1343,70.1343,30772.0
2016-04-26 12:20:00,73.36,73.37,73.25,73.27,28237.0,70.1438,70.1534,70.0387,70.0578,28237.0
2016-04-26 12:30:00,73.27,73.37,73.25,73.28,35689.0,70.0578,70.1534,70.0387,70.0673,35689.0
2016-04-26 12:40:00,73.28,73.32,73.25,73.32,22901.0,70.0673,70.1056,70.0387,70.1056,22901.0
2016-04-26 12:50:00,73.33,73.39,73.23,73.24,24931.0,70.1152,70.1725,70.0195,70.0291,24931.0
2016-04-26 13:00:00,73.24,73.26,73.05,73.06,35651.0,70.0291,70.0482,69.8474,69.857,35651.0
2016-04-26 13:10:00,73.08,73.11,72.99,73.08,86718.0,69.8761,69.9048,69.7901,69.8761,86718.0
2016-04-26 13:20:00,73.07,73.07,72.86,72.96,42599.0,69.8666,69.8666,69.6658,69.7614,42599.0
2016-04-26 13:30:00,72.96,73.06,72.71,72.75,59720.0,69.7614,69.857,69.5223,69.5606,59720.0
2016-04-26 13:40:00,72.75,72.83,72.58,72.72,45956.0,69.5606,69.6371,69.398,69.5319,45956.0
2016-04-26 13:50:00,72.7,72.82,72.59,72.79,50709.0,69.5128,69.6275,69.4076,69.5988,50709.0
2016-04-26 14:00:00,72.8,72.95,72.65,72.7,35553.0,69.6084,69.7518,69.465,69.5128,35553.0
2016-04-26 14:10:00,72.69,72.95,72.69,72.89,33949.0,69.5032,69.7518,69.5032,69.6944,33949.0
2016-04-26 14:20:00,72.88,73.01,72.84,72.87,42822.0,69.6849,69.8092,69.6466,69.6753,42822.0
2016-04-26 14:30:00,72.85,72.89,72.75,72.86,65102.0,69.6562,69.6944,69.5606,69.6658,65102.0
2016-04-26 14:40:00,72.87,72.94,72.79,72.91,33964.0,69.6753,69.7423,69.5988,69.7136,33964.0
2016-04-26 14:50:00,72.92,72.95,72.85,72.88,23127.0,69.7231,69.7518,69.6562,69.6849,23127.0
2016-04-26 15:00:00,72.89,72.99,72.87,72.9,29965.0,69.6944,69.7901,69.6753,69.704,29965.0
2016-04-26 15:10:00,72.89,72.93,72.83,72.88,29730.0,69.6944,69.7327,69.6371,69.6849,29730.0
2016-04-26 15:20:00,72.89,72.99,72.86,72.9,50385.0,69.6944,69.7901,69.6658,69.704,50385.0
2016-04-26 15:30:00,72.91,73.03,72.9,72.99,100955.0,69.7136,69.8283,69.704,69.7901,100955.0
2016-04-26 15:40:00,72.99,73.17,72.98,73.15,62456.0,69.7901,69.9622,69.7805,69.943,62456.0
2016-04-26 15:50:00,73.15,73.28,73.13,73.19,258381.0,69.943,70.0673,69.9239,69.9813,258381.0
2016-04-27 09:30:00,73.51,74.96,73.21,74.95,129067.0,70.2873,71.6737,70.0004,71.6641,129067.0
2016-04-27 09:40:00,74.93,75.95,74.87,75.85,134185.0,71.645,72.6203,71.5876,72.5247,134185.0
2016-04-27 09:50:00,75.86,75.87,74.97,75.34,123707.0,72.5342,72.5438,71.6833,72.037,123707.0
2016-04-27 10:00:00,75.38,75.61,74.7,74.83,87600.0,72.0753,72.2952,71.4251,71.5494,87600.0
2016-04-27 10:10:00,74.81,75.23,74.81,75.01,117961.0,71.5303,71.9319,71.5303,71.7215,117961.0
2016-04-27 10:20:00,75.04,75.09,74.68,74.84,44418.0,71.7502,71.798,71.406,71.559,44418.0
2016-04-27 10:30:00,74.83,75.0,74.69,74.73,42902.0,71.5494,71.7119,71.4155,71.4538,42902.0
2016-04-27 10:40:00,74.69,74.77,74.49,74.7,74500.0,71.4155,71.492,71.2243,71.4251,74500.0
2016-04-27 10:50:00,74.7,74.78,74.65,74.7,86974.0,71.4251,71.5016,71.3773,71.4251,86974.0
2016-04-27 11:00:00,74.69,74.76,74.67,74.71,55143.0,71.4155,71.4825,71.3964,71.4347,55143.0
2016-04-27 11:10:00,74.72,74.76,74.68,74.72,46462.0,71.4442,71.4825,71.406,71.4442,46462.0
2016-04-27 11:20:00,74.72,74.9,74.69,74.89,26062.0,71.4442,71.6163,71.4155,71.6068,26062.0
2016-04-27 11:30:00,74.92,75.17,74.91,75.16,42107.0,71.6354,71.8745,71.6259,71.8649,42107.0
2016-04-27 11:40:00,75.18,75.28,75.11,75.2,39400.0,71.884,71.9797,71.8171,71.9032,39400.0
2016-04-27 11:50:00,75.19,75.39,75.18,75.32,39438.0,71.8936,72.0848,71.884,72.0179,39438.0
2016-04-27 12:00:00,75.32,75.32,75.08,75.08,33444.0,72.0179,72.0179,71.7884,71.7884,33444.0
2016-04-27 12:10:00,75.08,75.18,75.03,75.14,37125.0,71.7884,71.884,71.7406,71.8458,37125.0
2016-04-27 12:20:00,75.13,75.26,75.06,75.06,24185.0,71.8362,71.9605,71.7693,71.7693,24185.0
2016-04-27 12:30:00,75.06,75.12,74.96,74.99,40444.0,71.7693,71.8267,71.6737,71.7024,40444.0
2016-04-27 12:40:00,74.98,75.0,74.88,74.94,28359.0,71.6928,71.7119,71.5972,71.6546,28359.0
2016-04-27 12:50:00,74.94,75.0,74.84,74.87,39341.0,71.6546,71.7119,71.559,71.5876,39341.0
2016-04-27 13:00:00,74.86,74.94,74.81,74.81,35737.0,71.5781,71.6546,71.5303,71.5303,35737.0
2016-04-27 13:10:00,74.81,74.99,74.76,74.91,39923.0,71.5303,71.7024,71.4825,71.6259,39923.0
2016-04-27 13:20:00,74.91,74.92,74.76,74.88,38723.0,71.6259,71.6354,71.4825,71.5972,38723.0
2016-04-27 13:30:00,74.87,74.88,74.73,74.73,41956.0,71.5876,71.5972,71.4538,71.4538,41956.0
2016-04-27 13:40:00,74.74,74.75,74.5,74.52,38841.0,71.4633,71.4729,71.2339,71.253,38841.0
2016-04-27 13:50:00,74.52,74.55,74.43,74.48,53944.0,71.253,71.2817,71.1669,71.2147,53944.0
2016-04-27 14:00:00,74.49,74.91,74.32,74.91,52041.0,71.2243,71.6259,71.0618,71.6259,52041.0
2016-04-27 14:10:00,74.92,74.96,74.78,74.85,50474.0,71.6354,71.6737,71.5016,71.5685,50474.0
2016-04-27 14:20:00,74.86,74.94,74.7,74.72,43204.0,71.5781,71.6546,71.4251,71.4442,43204.0
2016-04-27 14:30:00,74.73,74.83,74.56,74.6,55899.0,71.4538,71.5494,71.2912,71.3295,55899.0
2016-04-27 14:40:00,74.6,74.68,74.52,74.61,60492.0,71.3295,71.406,71.253,71.339,60492.0
2016-04-27 14:50:00,74.6,74.79,74.57,74.66,43500.0,71.3295,71.5111,71.3008,71.3868,43500.0
2016-04-27 15:00:00,74.65,74.81,74.61,74.75,67128.0,71.3773,71.5303,71.339,71.4729,67128.0
2016-04-27 15:10:00,74.76,74.91,74.7,74.91,59591.0,71.4825,71.6259,71.4251,71.6259,59591.0
2016-04-27 15:20:00,74.92,74.96,74.7,74.77,70934.0,71.6354,71.6737,71.4251,71.492,70934.0
2016-04-27 15:30:00,74.78,74.87,74.74,74.78,70307.0,71.5016,71.5876,71.4633,71.5016,70307.0
2016-04-27 15:40:00,74.78,74.84,74.7,74.76,90188.0,71.5016,71.559,71.4251,71.4825,90188.0
2016-04-27 15:50:00,74.75,74.79,74.63,74.76,173613.0,71.4729,71.5111,71.3582,71.4825,173613.0
2016-04-28 09:30:00,74.84,74.86,74.27,74.53,65477.0,71.559,71.5781,71.0139,71.2625,65477.0
2016-04-28 09:40:00,74.55,74.6,74.4,74.53,15014.0,71.2817,71.3295,71.1382,71.2625,15014.0
2016-04-28 09:50:00,74.57,74.61,74.46,74.48,16652.0,71.3008,71.339,71.1956,71.2147,16652.0
2016-04-28 10:00:00,74.46,74.57,74.26,74.26,20230.0,71.1956,71.3008,71.0044,71.0044,20230.0
2016-04-28 10:10:00,74.25,74.25,74.07,74.17,26414.0,70.9948,70.9948,70.8227,70.9183,26414.0
2016-04-28 10:20:00,74.18,74.37,74.07,74.34,24450.0,70.9279,71.1096,70.8227,71.0809,24450.0
2016-04-28 10:30:00,74.35,74.47,74.24,74.26,29162.0,71.0904,71.2052,70.9853,71.0044,29162.0
2016-04-28 10:40:00,74.27,74.35,74.12,74.29,20595.0,71.0139,71.0904,70.8705,71.0331,20595.0
2016-04-28 10:50:00,74.29,74.29,74.17,74.22,14848.0,71.0331,71.0331,70.9183,70.9661,14848.0
2016-04-28 11:00:00,74.23,74.25,74.07,74.08,36946.0,70.9757,70.9948,70.8227,70.8323,36946.0
2016-04-28 11:10:00,74.08,74.17,74.04,74.12,18720.0,70.8323,70.9183,70.794,70.8705,18720.0
2016-04-28 11:20:00,74.14,74.39,74.14,74.23,20463.0,70.8896,71.1287,70.8896,70.9757,20463.0
2016-04-28 11:30:00,74.23,74.38,74.22,74.22,15864.0,70.9757,71.1191,70.9661,70.9661,15864.0
2016-04-28 11:40:00,74.22,74.22,73.98,74.0,38848.0,70.9661,70.9661,70.7367,70.7558,38848.0
2016-04-28 11:50:00,73.99,74.0,73.9,73.94,22739.0,70.7462,70.7558,70.6602,70.6984,22739.0
2016-04-28 12:00:00,73.94,74.11,73.93,74.06,17649.0,70.6984,70.861,70.6889,70.8132,17649.0
2016-04-28 12:10:00,74.05,74.05,73.81,73.81,29529.0,70.8036,70.8036,70.5741,70.5741,29529.0
2016-04-28 12:20:00,73.81,73.84,73.73,73.74,28243.0,70.5741,70.6028,70.4976,70.5072,28243.0
2016-04-28 12:30:00,73.73,73.75,73.61,73.67,28310.0,70.4976,70.5167,70.3829,70.4402,28310.0
2016-04-28 12:40:00,73.67,73.77,73.67,73.71,14773.0,70.4402,70.5359,70.4402,70.4785,14773.0
2016-04-28 12:50:00,73.67,73.76,73.63,73.69,13429.0,70.4402,70.5263,70.402,70.4594,13429.0
2016-04-28 13:00:00,73.68,73.71,73.47,73.52,26484.0,70.4498,70.4785,70.249,70.2968,26484.0
2016-04-28 13:10:00,73.52,73.65,73.45,73.6,31160.0,70.2968,70.4211,70.2299,70.3733,31160.0
2016-04-28 13:20:00,73.6,73.81,73.59,73.72,48877.0,70.3733,70.5741,70.3638,70.4881,48877.0
2016-04-28 13:30:00,73.71,73.74,73.57,73.58,18290.0,70.4785,70.5072,70.3446,70.3542,18290.0
2016-04-28 13:40:00,73.57,73.57,73.48,73.56,14909.0,70.3446,70.3446,70.2586,70.3351,14909.0
2016-04-28 13:50:00,73.56,73.61,73.43,73.45,17416.0,70.3351,70.3829,70.2108,70.2299,17416.0
2016-04-28 14:00:00,73.45,73.54,73.43,73.47,26957.0,70.2299,70.3159,70.2108,70.249,26957.0
2016-04-28 14:10:00,73.46,73.5,73.38,73.4,12976.0,70.2395,70.2777,70.163,70.1821,12976.0
2016-04-28 14:20:00,73.38,73.38,73.24,73.31,39308.0,70.163,70.163,70.0291,70.096,39308.0
2016-04-28 14:30:00,73.3,73.32,73.22,73.29,31813.0,70.0865,70.1056,70.01,70.0769,31813.0
2016-04-28 14:40:00,73.29,73.36,73.19,73.2,32484.0,70.0769,70.1438,69.9813,69.9909,32484.0
2016-04-28 14:50:00,73.21,73.28,73.19,73.27,30676.0,70.0004,70.0673,69.9813,70.0578,30676.0
2016-04-28 15:00:00,73.28,73.32,73.21,73.23,37768.0,70.0673,70.1056,70.0004,70.0195,37768.0
2016-04-28 15:10:00,73.25,73.26,72.87,72.94,38246.0,70.0387,70.0482,69.6753,69.7423,38246.0
2016-04-28 15:20:00,72.94,72.99,72.58,72.59,45151.0,69.7423,69.7901,69.398,69.4076,45151.0
2016-04-28 15:30:00,72.59,72.83,72.57,72.68,75938.0,69.4076,69.6371,69.3885,69.4937,75938.0
2016-04-28 15:40:00,72.68,72.84,72.67,72.71,72497.0,69.4937,69.6466,69.4841,69.5223,72497.0
2016-04-28 15:50:00,72.72,72.83,72.62,72.82,131381.0,69.5319,69.6371,69.4363,69.6275,131381.0
2016-04-29 09:30:00,72.65,73.08,72.3,72.46,26341.0,69.465,69.8761,69.1303,69.2833,26341.0
2016-04-29 09:40:00,72.49,72.67,72.33,72.33,35054.0,69.312,69.4841,69.159,69.159,35054.0
2016-04-29 09:50:00,72.32,72.32,71.9,71.9,24761.0,69.1494,69.1494,68.7478,68.7478,24761.0
2016-04-29 10:00:00,71.91,71.95,71.7,71.85,47178.0,68.7574,68.7957,68.5566,68.7,47178.0
2016-04-29 10:10:00,71.88,72.12,71.85,72.04,39673.0,68.7287,68.9582,68.7,68.8817,39673.0
2016-04-29 10:20:00,72.04,72.19,71.98,72.17,15379.0,68.8817,69.0251,68.8243,69.006,15379.0
2016-04-29 10:30:00,72.17,72.22,71.98,72.17,31223.0,69.006,69.0538,68.8243,69.006,31223.0
2016-04-29 10:40:00,72.17,72.17,71.95,71.95,19740.0,69.006,69.006,68.7957,68.7957,19740.0
2016-04-29 10:50:00,71.96,72.05,71.74,72.04,19280.0,68.8052,68.8913,68.5949,68.8817,19280.0
2016-04-29 11:00:00,72.05,72.21,71.81,72.11,37823.0,68.8913,69.0443,68.6618,68.9486,37823.0
2016-04-29 11:10:00,72.1,72.1,71.92,71.96,44524.0,68.9391,68.9391,68.767,68.8052,44524.0
2016-04-29 11:20:00,71.94,71.94,71.75,71.81,24202.0,68.7861,68.7861,68.6044,68.6618,24202.0
2016-04-29 11:30:00,71.79,71.88,71.72,71.78,22803.0,68.6427,68.7287,68.5757,68.6331,22803.0
2016-04-29 11:40:00,71.78,71.96,71.73,71.95,17848.0,68.6331,68.8052,68.5853,68.7957,17848.0
2016-04-29 11:50:00,71.95,72.08,71.93,72.0,15767.0,68.7957,68.92,68.7765,68.8435,15767.0
2016-04-29 12:00:00,71.99,72.06,71.93,71.97,15242.0,68.8339,68.9008,68.7765,68.8148,15242.0
2016-04-29 12:10:00,71.95,72.14,71.89,72.13,22005.0,68.7957,68.9773,68.7383,68.9678,22005.0
2016-04-29 12:20:00,72.11,72.3,72.08,72.27,23375.0,68.9486,69.1303,68.92,69.1016,23375.0
2016-04-29 12:30:00,72.24,72.38,72.16,72.38,20367.0,69.0729,69.2068,68.9964,69.2068,20367.0
2016-04-29 12:40:00,72.38,72.43,72.3,72.42,30536.0,69.2068,69.2546,69.1303,69.2451,30536.0
2016-04-29 12:50:00,72.42,72.51,72.34,72.34,95413.0,69.2451,69.3311,69.1686,69.1686,95413.0
2016-04-29 13:00:00,72.36,72.4,72.26,72.34,56415.0,69.1877,69.2259,69.0921,69.1686,56415.0
2016-04-29 13:10:00,72.32,72.46,72.26,72.29,20757.0,69.1494,69.2833,69.0921,69.1207,20757.0
2016-04-29 13:20:00,72.29,72.33,72.23,72.23,24319.0,69.1207,69.159,69.0634,69.0634,24319.0
2016-04-29 13:30:00,72.24,72.31,72.16,72.24,23888.0,69.0729,69.1399,68.9964,69.0729,23888.0
2016-04-29 13:40:00,72.25,72.25,72.09,72.13,17098.0,69.0825,69.0825,68.9295,68.9678,17098.0
2016-04-29 13:50:00,72.14,72.24,72.05,72.08,19163.0,68.9773,69.0729,68.8913,68.92,19163.0
2016-04-29 14:00:00,72.07,72.14,72.0,72.0,25824.0,68.9104,68.9773,68.8435,68.8435,25824.0
2016-04-29 14:10:00,72.01,72.01,71.84,71.96,24875.0,68.853,68.853,68.6905,68.8052,24875.0
2016-04-29 14:20:00,71.96,71.97,71.86,71.87,33497.0,68.8052,68.8148,68.7096,68.7192,33497.0
2016-04-29 14:30:00,71.88,71.89,71.73,71.73,36107.0,68.7287,68.7383,68.5853,68.5853,36107.0
2016-04-29 14:40:00,71.74,71.82,71.69,71.81,42411.0,68.5949,68.6714,68.5471,68.6618,42411.0
2016-04-29 14:50:00,71.81,71.82,71.67,71.72,30417.0,68.6618,68.6714,68.5279,68.5757,30417.0
2016-04-29 15:00:00,71.72,71.97,71.69,71.94,45137.0,68.5757,68.8148,68.5471,68.7861,45137.0
2016-04-29 15:10:00,71.93,72.06,71.89,71.99,55917.0,68.7765,68.9008,68.7383,68.8339,55917.0
2016-04-29 15:20:00,71.99,72.15,71.98,72.05,53083.0,68.8339,68.9869,68.8243,68.8913,53083.0
2016-04-29 15:30:00,72.05,72.18,72.05,72.13,86665.0,68.8913,69.0156,68.8913,68.9678,86665.0
2016-04-29 15:40:00,72.13,72.23,72.0,72.01,195649.0,68.9678,69.0634,68.8435,68.853,195649.0
2016-04-29 15:50:00,72.01,72.25,72.01,72.17,247495.0,68.853,69.0825,68.853,69.006,247495.0
2016-05-02 09:30:00,72.68,72.89,72.34,72.62,52678.0,69.4937,69.6944,69.1686,69.4363,52678.0
2016-05-02 09:40:00,72.61,72.87,72.24,72.26,32488.0,69.4267,69.6753,69.0729,69.0921,32488.0
2016-05-02 09:50:00,72.23,72.74,72.19,72.62,44946.0,69.0634,69.551,69.0251,69.4363,44946.0
2016-05-02 10:00:00,72.63,72.8,72.44,72.8,43750.0,69.4458,69.6084,69.2642,69.6084,43750.0
2016-05-02 10:10:00,72.82,73.11,72.78,73.09,56055.0,69.6275,69.9048,69.5893,69.8857,56055.0
2016-05-02 10:20:00,73.09,73.23,72.74,72.75,41065.0,69.8857,70.0195,69.551,69.5606,41065.0
2016-05-02 10:30:00,72.74,72.87,72.49,72.49,30631.0,69.551,69.6753,69.312,69.312,30631.0
2016-05-02 10:40:00,72.5,72.88,72.48,72.88,25245.0,69.3215,69.6849,69.3024,69.6849,25245.0
2016-05-02 10:50:00,72.86,72.88,72.63,72.77,21428.0,69.6658,69.6849,69.4458,69.5797,21428.0
2016-05-02 11:00:00,72.77,72.99,72.73,72.99,18500.0,69.5797,69.7901,69.5415,69.7901,18500.0
2016-05-02 11:10:00,73.0,73.09,72.93,72.99,22154.0,69.7996,69.8857,69.7327,69.7901,22154.0
2016-05-02 11:20:00,73.0,73.08,72.91,73.06,27510.0,69.7996,69.8761,69.7136,69.857,27510.0
2016-05-02 11:30:00,73.06,73.12,72.98,73.1,20580.0,69.857,69.9144,69.7805,69.8952,20580.0
2016-05-02 11:40:00,73.11,73.11,72.91,73.0,21304.0,69.9048,69.9048,69.7136,69.7996,21304.0
2016-05-02 11:50:00,73.0,73.15,72.91,72.91,16673.0,69.7996,69.943,69.7136,69.7136,16673.0
2016-05-02 12:00:00,72.9,72.92,72.75,72.81,22522.0,69.704,69.7231,69.5606,69.618,22522.0
2016-05-02 12:10:00,72.81,72.93,72.78,72.92,18058.0,69.618,69.7327,69.5893,69.7231,18058.0
2016-05-02 12:20:00,72.93,73.02,72.91,72.92,15326.0,69.7327,69.8187,69.7136,69.7231,15326.0
2016-05-02 12:30:00,72.93,73.02,72.93,72.96,16230.0,69.7327,69.8187,69.7327,69.7614,16230.0
2016-05-02 12:40:00,72.97,73.09,72.93,73.02,19392.0,69.7709,69.8857,69.7327,69.8187,19392.0
2016-05-02 12:50:00,73.02,73.07,73.0,73.05,11337.0,69.8187,69.8666,69.7996,69.8474,11337.0
2016-05-02 13:00:00,73.04,73.07,72.89,72.89,13399.0,69.8379,69.8666,69.6944,69.6944,13399.0
2016-05-02 13:10:00,72.89,73.11,72.87,73.09,13499.0,69.6944,69.9048,69.6753,69.8857,13499.0
2016-05-02 13:20:00,73.1,73.15,73.07,73.09,18297.0,69.8952,69.943,69.8666,69.8857,18297.0
2016-05-02 13:30:00,73.08,73.15,73.07,73.14,14292.0,69.8761,69.943,69.8666,69.9335,14292.0
2016-05-02 13:40:00,73.13,73.22,73.1,73.21,15381.0,69.9239,70.01,69.8952,70.0004,15381.0
2016-05-02 13:50:00,73.21,73.21,73.1,73.13,14098.0,70.0004,70.0004,69.8952,69.9239,14098.0
2016-05-02 14:00:00,73.13,73.26,73.13,73.15,20328.0,69.9239,70.0482,69.9239,69.943,20328.0
2016-05-02 14:10:00,73.15,73.27,73.14,73.21,26100.0,69.943,70.0578,69.9335,70.0004,26100.0
2016-05-02 14:20:00,73.22,73.27,73.19,73.2,26309.0,70.01,70.0578,69.9813,69.9909,26309.0
2016-05-02 14:30:00,73.19,73.21,73.09,73.09,17356.0,69.9813,70.0004,69.8857,69.8857,17356.0
2016-05-02 14:40:00,73.09,73.09,72.97,73.02,52496.0,69.8857,69.8857,69.7709,69.8187,52496.0
2016-05-02 14:50:00,73.01,73.08,73.01,73.05,21010.0,69.8092,69.8761,69.8092,69.8474,21010.0
2016-05-02 15:00:00,73.06,73.15,73.06,73.13,22138.0,69.857,69.943,69.857,69.9239,22138.0
2016-05-02 15:10:00,73.14,73.14,73.06,73.12,42923.0,69.9335,69.9335,69.857,69.9144,42923.0
2016-05-02 15:20:00,73.12,73.18,73.11,73.15,26534.0,69.9144,69.9717,69.9048,69.943,26534.0
2016-05-02 15:30:00,73.15,73.2,73.12,73.18,46564.0,69.943,69.9909,69.9144,69.9717,46564.0
2016-05-02 15:40:00,73.18,73.26,73.15,73.22,81240.0,69.9717,70.0482,69.943,70.01,81240.0
2016-05-02 15:50:00,73.23,73.26,73.17,73.25,94282.0,70.0195,70.0482,69.9622,70.0387,94282.0
2016-05-03 09:30:00,72.53,72.96,72.46,72.9,43541.0,69.3502,69.7614,69.2833,69.704,43541.0
2016-05-03 09:40:00,72.9,73.03,72.68,72.68,19965.0,69.704,69.8283,69.4937,69.4937,19965.0
2016-05-03 09:50:00,72.68,72.93,72.58,72.6,46586.0,69.4937,69.7327,69.398,69.4172,46586.0
2016-05-03 10:00:00,72.57,72.64,72.3,72.62,41635.0,69.3885,69.4554,69.1303,69.4363,41635.0
2016-05-03 10:10:00,72.59,72.66,72.37,72.4,32933.0,69.4076,69.4745,69.1972,69.2259,32933.0
2016-05-03 10:20:00,72.39,72.51,72.23,72.51,29557.0,69.2164,69.3311,69.0634,69.3311,29557.0
2016-05-03 10:30:00,72.52,72.7,72.47,72.58,35412.0,69.3407,69.5128,69.2929,69.398,35412.0
2016-05-03 10:40:00,72.57,72.71,72.48,72.6,39843.0,69.3885,69.5223,69.3024,69.4172,39843.0
2016-05-03 10:50:00,72.63,72.65,72.48,72.56,18131.0,69.4458,69.465,69.3024,69.3789,18131.0
2016-05-03 11:00:00,72.57,72.8,72.47,72.77,26858.0,69.3885,69.6084,69.2929,69.5797,26858.0
2016-05-03 11:10:00,72.77,72.77,72.52,72.54,12942.0,69.5797,69.5797,69.3407,69.3598,12942.0
2016-05-03 11:20:00,72.54,72.67,72.48,72.6,27051.0,69.3598,69.4841,69.3024,69.4172,27051.0
2016-05-03 11:30:00,72.58,72.68,72.51,72.68,17118.0,69.398,69.4937,69.3311,69.4937,17118.0
2016-05-03 11:40:00,72.66,72.75,72.66,72.73,12716.0,69.4745,69.5606,69.4745,69.5415,12716.0
2016-05-03 11:50:00,72.72,72.72,72.54,72.55,13589.0,69.5319,69.5319,69.3598,69.3694,13589.0
2016-05-03 12:00:00,72.54,72.57,72.36,72.43,14687.0,69.3598,69.3885,69.1877,69.2546,14687.0
2016-05-03 12:10:00,72.43,72.65,72.43,72.63,43318.0,69.2546,69.465,69.2546,69.4458,43318.0
2016-05-03 12:20:00,72.63,72.67,72.58,72.63,16943.0,69.4458,69.4841,69.398,69.4458,16943.0
2016-05-03 12:30:00,72.63,72.78,72.62,72.76,8860.0,69.4458,69.5893,69.4363,69.5701,8860.0
2016-05-03 12:40:00,72.79,72.8,72.61,72.76,18577.0,69.5988,69.6084,69.4267,69.5701,18577.0
2016-05-03 12:50:00,72.79,73.03,72.79,73.0,26039.0,69.5988,69.8283,69.5988,69.7996,26039.0
2016-05-03 13:00:00,72.99,73.09,72.92,73.09,49161.0,69.7901,69.8857,69.7231,69.8857,49161.0
2016-05-03 13:10:00,73.09,73.09,72.99,73.05,21796.0,69.8857,69.8857,69.7901,69.8474,21796.0
2016-05-03 13:20:00,73.05,73.26,72.99,73.23,41719.0,69.8474,70.0482,69.7901,70.0195,41719.0
2016-05-03 13:30:00,73.27,73.3,73.12,73.24,29325.0,70.0578,70.0865,69.9144,70.0291,29325.0
2016-05-03 13:40:00,73.25,73.31,73.23,73.29,25098.0,70.0387,70.096,70.0195,70.0769,25098.0
2016-05-03 13:50:00,73.29,73.4,73.25,73.34,75399.0,70.0769,70.1821,70.0387,70.1247,75399.0
2016-05-03 14:00:00,73.35,73.35,73.09,73.1,25752.0,70.1343,70.1343,69.8857,69.8952,25752.0
2016-05-03 14:10:00,73.1,73.15,72.89,72.9,27750.0,69.8952,69.943,69.6944,69.704,27750.0
2016-05-03 14:20:00,72.89,72.95,72.81,72.93,20361.0,69.6944,69.7518,69.618,69.7327,20361.0
2016-05-03 14:30:00,72.95,73.14,72.95,73.14,26738.0,69.7518,69.9335,69.7518,69.9335,26738.0
2016-05-03 14:40:00,73.12,73.25,73.03,73.11,40064.0,69.9144,70.0387,69.8283,69.9048,40064.0
2016-05-03 14:50:00,73.12,73.23,73.1,73.19,48256.0,69.9144,70.0195,69.8952,69.9813,48256.0
2016-05-03 15:00:00,73.2,73.23,73.08,73.12,32455.0,69.9909,70.0195,69.8761,69.9144,32455.0
2016-05-03 15:10:00,73.09,73.17,73.09,73.16,49618.0,69.8857,69.9622,69.8857,69.9526,49618.0
2016-05-03 15:20:00,73.16,73.19,73.02,73.08,34925.0,69.9526,69.9813,69.8187,69.8761,34925.0
2016-05-03 15:30:00,73.07,73.1,72.99,72.99,53353.0,69.8666,69.8952,69.7901,69.7901,53353.0
2016-05-03 15:40:00,73.0,73.19,72.95,73.17,112906.0,69.7996,69.9813,69.7518,69.9622,112906.0
2016-05-03 15:50:00,73.17,73.22,73.04,73.07,132770.0,69.9622,70.01,69.8379,69.8666,132770.0
2016-05-04 09:30:00,72.43,72.83,72.43,72.67,32401.0,69.2546,69.6371,69.2546,69.4841,32401.0
2016-05-04 09:40:00,72.61,72.69,72.48,72.67,34012.0,69.4267,69.5032,69.3024,69.4841,34012.0
2016-05-04 09:50:00,72.66,73.0,72.62,73.0,62973.0,69.4745,69.7996,69.4363,69.7996,62973.0
2016-05-04 10:00:00,73.03,73.09,72.84,72.88,21600.0,69.8283,69.8857,69.6466,69.6849,21600.0
2016-05-04 10:10:00,72.9,73.12,72.9,73.04,41673.0,69.704,69.9144,69.704,69.8379,41673.0
2016-05-04 10:20:00,73.04,73.09,72.96,73.04,49163.0,69.8379,69.8857,69.7614,69.8379,49163.0
2016-05-04 10:30:00,73.0,73.1,72.95,72.99,75859.0,69.7996,69.8952,69.7518,69.7901,75859.0
2016-05-04 10:40:00,73.0,73.01,72.88,72.98,53902.0,69.7996,69.8092,69.6849,69.7805,53902.0
2016-05-04 10:50:00,72.99,73.0,72.81,72.83,33131.0,69.7901,69.7996,69.618,69.6371,33131.0
2016-05-04 11:00:00,72.81,72.83,72.71,72.72,25660.0,69.618,69.6371,69.5223,69.5319,25660.0
2016-05-04 11:10:00,72.72,72.75,72.56,72.59,20181.0,69.5319,69.5606,69.3789,69.4076,20181.0
2016-05-04 11:20:00,72.58,72.59,72.37,72.4,21878.0,69.398,69.4076,69.1972,69.2259,21878.0
2016-05-04 11:30:00,72.39,72.67,72.37,72.66,21642.0,69.2164,69.4841,69.1972,69.4745,21642.0
2016-05-04 11:40:00,72.68,72.69,72.5,72.64,17861.0,69.4937,69.5032,69.3215,69.4554,17861.0
2016-05-04 11:50:00,72.66,72.7,72.51,72.55,34151.0,69.4745,69.5128,69.3311,69.3694,34151.0
2016-05-04 12:00:00,72.56,72.6,72.44,72.6,18413.0,69.3789,69.4172,69.2642,69.4172,18413.0
2016-05-04 12:10:00,72.6,72.67,72.56,72.58,14745.0,69.4172,69.4841,69.3789,69.398,14745.0
2016-05-04 12:20:00,72.59,72.66,72.51,72.52,12820.0,69.4076,69.4745,69.3311,69.3407,12820.0
2016-05-04 12:30:00,72.5,72.56,72.44,72.45,13625.0,69.3215,69.3789,69.2642,69.2737,13625.0
2016-05-04 12:40:00,72.46,72.49,72.4,72.45,13088.0,69.2833,69.312,69.2259,69.2737,13088.0
2016-05-04 12:50:00,72.44,72.6,72.41,72.53,17765.0,69.2642,69.4172,69.2355,69.3502,17765.0
2016-05-04 13:00:00,72.54,72.68,72.53,72.63,13008.0,69.3598,69.4937,69.3502,69.4458,13008.0
2016-05-04 13:10:00,72.63,72.73,72.53,72.73,15865.0,69.4458,69.5415,69.3502,69.5415,15865.0
2016-05-04 13:20:00,72.72,72.73,72.61,72.72,39041.0,69.5319,69.5415,69.4267,69.5319,39041.0
2016-05-04 13:30:00,72.71,72.72,72.61,72.62,15705.0,69.5223,69.5319,69.4267,69.4363,15705.0
2016-05-04 13:40:00,72.63,72.64,72.47,72.48,27885.0,69.4458,69.4554,69.2929,69.3024,27885.0
2016-05-04 13:50:00,72.48,72.66,72.48,72.59,25342.0,69.3024,69.4745,69.3024,69.4076,25342.0
2016-05-04 14:00:00,72.57,72.57,72.4,72.44,26234.0,69.3885,69.3885,69.2259,69.2642,26234.0
2016-05-04 14:10:00,72.43,72.62,72.43,72.6,22339.0,69.2546,69.4363,69.2546,69.4172,22339.0
2016-05-04 14:20:00,72.6,72.78,72.59,72.76,23443.0,69.4172,69.5893,69.4076,69.5701,23443.0
2016-05-04 14:30:00,72.75,72.8,72.71,72.8,20230.0,69.5606,69.6084,69.5223,69.6084,20230.0
2016-05-04 14:40:00,72.8,72.84,72.65,72.65,13427.0,69.6084,69.6466,69.465,69.465,13427.0
2016-05-04 14:50:00,72.66,72.69,72.6,72.64,27929.0,69.4745,69.5032,69.4172,69.4554,27929.0
2016-05-04 15:00:00,72.63,72.7,72.6,72.69,34201.0,69.4458,69.5128,69.4172,69.5032,34201.0
2016-05-04 15:10:00,72.69,72.69,72.58,72.64,36650.0,69.5032,69.5032,69.398,69.4554,36650.0
2016-05-04 15:20:00,72.64,72.66,72.6,72.62,61650.0,69.4554,69.4745,69.4172,69.4363,61650.0
2016-05-04 15:30:00,72.62,72.79,72.6,72.78,65684.0,69.4363,69.5988,69.4172,69.5893,65684.0
2016-05-04 15:40:00,72.79,72.92,72.77,72.87,46947.0,69.5988,69.7231,69.5797,69.6753,46947.0
2016-05-04 15:50:00,72.86,72.87,72.58,72.59,167212.0,69.6658,69.6753,69.398,69.4076,167212.0
2016-05-05 09:30:00,72.86,72.98,72.51,72.68,20733.0,69.6658,69.7805,69.3311,69.4937,20733.0
2016-05-05 09:40:00,72.66,72.73,72.29,72.42,14800.0,69.4745,69.5415,69.1207,69.2451,14800.0
2016-05-05 09:50:00,72.45,72.5,71.9,72.01,115440.0,69.2737,69.3215,68.7478,68.853,115440.0
2016-05-05 10:00:00,71.99,72.37,71.93,72.05,28831.0,68.8339,69.1972,68.7765,68.8913,28831.0
2016-05-05 10:10:00,72.04,72.17,71.96,71.97,35986.0,68.8817,69.006,68.8052,68.8148,35986.0
2016-05-05 10:20:00,71.97,72.12,71.88,71.95,26441.0,68.8148,68.9582,68.7287,68.7957,26441.0
2016-05-05 10:30:00,71.95,72.33,71.95,72.26,23505.0,68.7957,69.159,68.7957,69.0921,23505.0
2016-05-05 10:40:00,72.25,72.46,72.21,72.42,17831.0,69.0825,69.2833,69.0443,69.2451,17831.0
2016-05-05 10:50:00,72.41,72.56,72.38,72.4,16431.0,69.2355,69.3789,69.2068,69.2259,16431.0
2016-05-05 11:00:00,72.39,72.5,72.34,72.35,18613.0,69.2164,69.3215,69.1686,69.1781,18613.0
2016-05-05 11:10:00,72.35,72.4,72.25,72.37,15641.0,69.1781,69.2259,69.0825,69.1972,15641.0
2016-05-05 11:20:00,72.36,72.36,72.1,72.22,11812.0,69.1877,69.1877,68.9391,69.0538,11812.0
2016-05-05 11:30:00,72.27,72.65,72.26,72.62,16938.0,69.1016,69.465,69.0921,69.4363,16938.0
2016-05-05 11:40:00,72.65,72.67,72.57,72.62,16499.0,69.465,69.4841,69.3885,69.4363,16499.0
2016-05-05 11:50:00,72.6,72.63,72.49,72.58,6807.0,69.4172,69.4458,69.312,69.398,6807.0
2016-05-05 12:00:00,72.58,72.76,72.55,72.58,13910.0,69.398,69.5701,69.3694,69.398,13910.0
2016-05-05 12:10:00,72.58,72.74,72.58,72.66,13860.0,69.398,69.551,69.398,69.4745,13860.0
2016-05-05 12:20:00,72.66,72.68,72.58,72.68,12057.0,69.4745,69.4937,69.398,69.4937,12057.0
2016-05-05 12:30:00,72.69,72.69,72.62,72.68,10724.0,69.5032,69.5032,69.4363,69.4937,10724.0
2016-05-05 12:40:00,72.69,72.72,72.65,72.71,12100.0,69.5032,69.5319,69.465,69.5223,12100.0
2016-05-05 12:50:00,72.72,72.77,72.59,72.59,10021.0,69.5319,69.5797,69.4076,69.4076,10021.0
2016-05-05 13:00:00,72.6,72.68,72.55,72.61,14756.0,69.4172,69.4937,69.3694,69.4267,14756.0
2016-05-05 13:10:00,72.59,72.61,72.42,72.48,32658.0,69.4076,69.4267,69.2451,69.3024,32658.0
2016-05-05 13:20:00,72.48,72.48,72.25,72.27,17009.0,69.3024,69.3024,69.0825,69.1016,17009.0
2016-05-05 13:30:00,72.25,72.37,72.13,72.18,24289.0,69.0825,69.1972,68.9678,69.0156,24289.0
2016-05-05 13:40:00,72.19,72.24,72.11,72.11,21767.0,69.0251,69.0729,68.9486,68.9486,21767.0
2016-05-05 13:50:00,72.11,72.19,72.08,72.14,28801.0,68.9486,69.0251,68.92,68.9773,28801.0
2016-05-05 14:00:00,72.14,72.28,72.14,72.21,21279.0,68.9773,69.1112,68.9773,69.0443,21279.0
2016-05-05 14:10:00,72.22,72.26,72.1,72.1,16231.0,69.0538,69.0921,68.9391,68.9391,16231.0
2016-05-05 14:20:00,72.1,72.21,72.08,72.11,15373.0,68.9391,69.0443,68.92,68.9486,15373.0
2016-05-05 14:30:00,72.12,72.25,72.11,72.22,21118.0,68.9582,69.0825,68.9486,69.0538,21118.0
2016-05-05 14:40:00,72.2,72.32,72.14,72.15,58135.0,69.0347,69.1494,68.9773,68.9869,58135.0
2016-05-05 14:50:00,72.12,72.17,72.01,72.02,22555.0,68.9582,69.006,68.853,68.8626,22555.0
2016-05-05 15:00:00,72.03,72.07,72.0,72.05,24817.0,68.8721,68.9104,68.8435,68.8913,24817.0
2016-05-05 15:10:00,72.05,72.12,72.03,72.12,41823.0,68.8913,68.9582,68.8721,68.9582,41823.0
2016-05-05 15:20:00,72.11,72.26,72.1,72.25,20239.0,68.9486,69.0921,68.9391,69.0825,20239.0
2016-05-05 15:30:00,72.26,72.29,72.19,72.26,30414.0,69.0921,69.1207,69.0251,69.0921,30414.0
2016-05-05 15:40:00,72.26,72.36,72.24,72.28,61974.0,69.0921,69.1877,69.0729,69.1112,61974.0
2016-05-05 15:50:00,72.28,72.32,72.19,72.29,119529.0,69.1112,69.1494,69.0251,69.1207,119529.0
2016-05-06 09:30:00,72.11,72.51,71.71,72.44,32618.0,68.9486,69.3311,68.5662,69.2642,32618.0
2016-05-06 09:40:00,72.45,72.7,72.0,72.02,30603.0,69.2737,69.5128,68.8435,68.8626,30603.0
2016-05-06 09:50:00,72.04,72.13,71.9,71.92,16424.0,68.8817,68.9678,68.7478,68.767,16424.0
2016-05-06 10:00:00,71.92,72.18,71.92,72.11,19054.0,68.767,69.0156,68.767,68.9486,19054.0
2016-05-06 10:10:00,72.11,72.2,71.98,72.11,19255.0,68.9486,69.0347,68.8243,68.9486,19255.0
2016-05-06 10:20:00,72.06,72.12,71.8,72.11,18392.0,68.9008,68.9582,68.6522,68.9486,18392.0
2016-05-06 10:30:00,72.1,72.12,71.82,71.93,17704.0,68.9391,68.9582,68.6714,68.7765,17704.0
2016-05-06 10:40:00,71.93,71.99,71.87,71.95,16092.0,68.7765,68.8339,68.7192,68.7957,16092.0
2016-05-06 10:50:00,71.94,72.05,71.91,72.03,21735.0,68.7861,68.8913,68.7574,68.8721,21735.0
2016-05-06 11:00:00,72.04,72.13,72.0,72.0,18183.0,68.8817,68.9678,68.8435,68.8435,18183.0
2016-05-06 11:10:00,72.01,72.26,72.01,72.21,18522.0,68.853,69.0921,68.853,69.0443,18522.0
2016-05-06 11:20:00,72.2,72.29,72.16,72.19,17496.0,69.0347,69.1207,68.9964,69.0251,17496.0
2016-05-06 11:30:00,72.19,72.27,72.16,72.19,13230.0,69.0251,69.1016,68.9964,69.0251,13230.0
2016-05-06 11:40:00,72.19,72.22,72.16,72.17,11652.0,69.0251,69.0538,68.9964,69.006,11652.0
2016-05-06 11:50:00,72.16,72.21,72.09,72.11,10020.0,68.9964,69.0443,68.9295,68.9486,10020.0
2016-05-06 12:00:00,72.09,72.18,72.06,72.11,11503.0,68.9295,69.0156,68.9008,68.9486,11503.0
2016-05-06 12:10:00,72.11,72.22,72.09,72.16,16119.0,68.9486,69.0538,68.9295,68.9964,16119.0
2016-05-06 12:20:00,72.16,72.21,72.1,72.14,17560.0,68.9964,69.0443,68.9391,68.9773,17560.0
2016-05-06 12:30:00,72.13,72.18,72.06,72.17,25857.0,68.9678,69.0156,68.9008,69.006,25857.0
2016-05-06 12:40:00,72.19,72.24,72.15,72.18,13815.0,69.0251,69.0729,68.9869,69.0156,13815.0
2016-05-06 12:50:00,72.16,72.34,72.15,72.34,18665.0,68.9964,69.1686,68.9869,69.1686,18665.0
2016-05-06 13:00:00,72.34,72.36,72.29,72.31,40733.0,69.1686,69.1877,69.1207,69.1399,40733.0
2016-05-06 13:10:00,72.29,72.31,72.21,72.25,41353.0,69.1207,69.1399,69.0443,69.0825,41353.0
2016-05-06 13:20:00,72.25,72.26,72.1,72.11,18341.0,69.0825,69.0921,68.9391,68.9486,18341.0
2016-05-06 13:30:00,72.12,72.24,72.12,72.16,35555.0,68.9582,69.0729,68.9582,68.9964,35555.0
2016-05-06 13:40:00,72.15,72.17,72.09,72.15,34668.0,68.9869,69.006,68.9295,68.9869,34668.0
2016-05-06 13:50:00,72.16,72.22,72.13,72.2,30555.0,68.9964,69.0538,68.9678,69.0347,30555.0
2016-05-06 14:00:00,72.2,72.61,72.18,72.6,54481.0,69.0347,69.4267,69.0156,69.4172,54481.0
2016-05-06 14:10:00,72.6,72.61,72.47,72.52,20398.0,69.4172,69.4267,69.2929,69.3407,20398.0
2016-05-06 14:20:00,72.54,72.56,72.45,72.52,19692.0,69.3598,69.3789,69.2737,69.3407,19692.0
2016-05-06 14:30:00,72.52,72.52,72.39,72.52,22653.0,69.3407,69.3407,69.2164,69.3407,22653.0
2016-05-06 14:40:00,72.49,72.57,72.49,72.51,21125.0,69.312,69.3885,69.312,69.3311,21125.0
2016-05-06 14:50:00,72.5,72.59,72.39,72.42,17996.0,69.3215,69.4076,69.2164,69.2451,17996.0
2016-05-06 15:00:00,72.41,72.59,72.41,72.52,23595.0,69.2355,69.4076,69.2355,69.3407,23595.0
2016-05-06 15:10:00,72.52,72.59,72.49,72.54,34711.0,69.3407,69.4076,69.312,69.3598,34711.0
2016-05-06 15:20:00,72.53,72.69,72.5,72.58,29716.0,69.3502,69.5032,69.3215,69.398,29716.0
2016-05-06 15:30:00,72.61,72.69,72.52,72.64,39193.0,69.4267,69.5032,69.3407,69.4554,39193.0
2016-05-06 15:40:00,72.65,72.75,72.62,72.68,89664.0,69.465,69.5606,69.4363,69.4937,89664.0
2016-05-06 15:50:00,72.67,72.87,72.67,72.87,154498.0,69.4841,69.6753,69.4841,69.6753,154498.0
2016-05-09 09:30:00,72.56,72.93,72.1,72.8,54066.0,69.3789,69.7327,68.9391,69.6084,54066.0
2016-05-09 09:40:00,72.79,72.88,72.33,72.44,36158.0,69.5988,69.6849,69.159,69.2642,36158.0
2016-05-09 09:50:00,72.36,72.55,72.17,72.51,29785.0,69.1877,69.3694,69.006,69.3311,29785.0
2016-05-09 10:00:00,72.59,72.62,72.34,72.46,30163.0,69.4076,69.4363,69.1686,69.2833,30163.0
2016-05-09 10:10:00,72.47,72.55,72.35,72.41,21983.0,69.2929,69.3694,69.1781,69.2355,21983.0
2016-05-09 10:20:00,72.42,72.47,72.04,72.05,35021.0,69.2451,69.2929,68.8817,68.8913,35021.0
2016-05-09 10:30:00,72.06,72.31,72.03,72.31,28939.0,68.9008,69.1399,68.8721,69.1399,28939.0
2016-05-09 10:40:00,72.33,72.59,72.33,72.59,38330.0,69.159,69.4076,69.159,69.4076,38330.0
2016-05-09 10:50:00,72.6,72.64,72.54,72.58,28029.0,69.4172,69.4554,69.3598,69.398,28029.0
2016-05-09 11:00:00,72.56,72.73,72.54,72.61,17675.0,69.3789,69.5415,69.3598,69.4267,17675.0
2016-05-09 11:10:00,72.62,72.64,72.46,72.47,18380.0,69.4363,69.4554,69.2833,69.2929,18380.0
2016-05-09 11:20:00,72.48,72.63,72.48,72.61,22548.0,69.3024,69.4458,69.3024,69.4267,22548.0
2016-05-09 11:30:00,72.59,72.63,72.45,72.63,19391.0,69.4076,69.4458,69.2737,69.4458,19391.0
2016-05-09 11:40:00,72.62,72.78,72.55,72.77,27681.0,69.4363,69.5893,69.3694,69.5797,27681.0
2016-05-09 11:50:00,72.79,72.81,72.69,72.71,15001.0,69.5988,69.618,69.5032,69.5223,15001.0
2016-05-09 12:00:00,72.72,72.8,72.64,72.64,16156.0,69.5319,69.6084,69.4554,69.4554,16156.0
2016-05-09 12:10:00,72.65,72.83,72.63,72.79,10160.0,69.465,69.6371,69.4458,69.5988,10160.0
2016-05-09 12:20:00,72.79,72.97,72.76,72.82,13900.0,69.5988,69.7709,69.5701,69.6275,13900.0
2016-05-09 12:30:00,72.86,72.86,72.75,72.8,15893.0,69.6658,69.6658,69.5606,69.6084,15893.0
2016-05-09 12:40:00,72.8,72.84,72.72,72.72,13222.0,69.6084,69.6466,69.5319,69.5319,13222.0
2016-05-09 12:50:00,72.69,72.83,72.66,72.81,12301.0,69.5032,69.6371,69.4745,69.618,12301.0
2016-05-09 13:00:00,72.8,72.93,72.78,72.93,33956.0,69.6084,69.7327,69.5893,69.7327,33956.0
2016-05-09 13:10:00,72.92,72.96,72.88,72.88,18201.0,69.7231,69.7614,69.6849,69.6849,18201.0
2016-05-09 13:20:00,72.88,72.9,72.79,72.84,14090.0,69.6849,69.704,69.5988,69.6466,14090.0
2016-05-09 13:30:00,72.83,72.89,72.79,72.79,16026.0,69.6371,69.6944,69.5988,69.5988,16026.0
2016-05-09 13:40:00,72.79,72.94,72.78,72.9,39687.0,69.5988,69.7423,69.5893,69.704,39687.0
2016-05-09 13:50:00,72.9,72.9,72.78,72.81,6526.0,69.704,69.704,69.5893,69.618,6526.0
2016-05-09 14:00:00,72.81,72.91,72.78,72.82,26125.0,69.618,69.7136,69.5893,69.6275,26125.0
2016-05-09 14:10:00,72.82,72.89,72.77,72.87,16012.0,69.6275,69.6944,69.5797,69.6753,16012.0
2016-05-09 14:20:00,72.87,73.1,72.81,73.09,28753.0,69.6753,69.8952,69.618,69.8857,28753.0
2016-05-09 14:30:00,73.09,73.14,73.0,73.14,19978.0,69.8857,69.9335,69.7996,69.9335,19978.0
2016-05-09 14:40:00,73.15,73.18,73.13,73.16,17142.0,69.943,69.9717,69.9239,69.9526,17142.0
2016-05-09 14:50:00,73.17,73.25,73.17,73.2,22549.0,69.9622,70.0387,69.9622,69.9909,22549.0
2016-05-09 15:00:00,73.2,73.21,72.95,73.01,40150.0,69.9909,70.0004,69.7518,69.8092,40150.0
2016-05-09 15:10:00,73.01,73.12,72.96,73.11,25057.0,69.8092,69.9144,69.7614,69.9048,25057.0
2016-05-09 15:20:00,73.11,73.21,73.1,73.11,33701.0,69.9048,70.0004,69.8952,69.9048,33701.0
2016-05-09 15:30:00,73.12,73.14,73.04,73.06,30298.0,69.9144,69.9335,69.8379,69.857,30298.0
2016-05-09 15:40:00,73.06,73.12,73.02,73.03,77066.0,69.857,69.9144,69.8187,69.8283,77066.0
2016-05-09 15:50:00,73.03,73.05,72.93,73.03,163985.0,69.8283,69.8474,69.7327,69.8283,163985.0
2016-05-10 09:30:00,73.2,73.46,72.92,73.32,40759.0,69.9909,70.2395,69.7231,70.1056,40759.0
2016-05-10 09:40:00,73.31,73.8,73.31,73.8,20427.0,70.096,70.5646,70.096,70.5646,20427.0
2016-05-10 09:50:00,73.78,74.01,73.44,73.98,39009.0,70.5454,70.7653,70.2203,70.7367,39009.0
2016-05-10 10:00:00,74.01,74.01,73.69,73.73,43641.0,70.7653,70.7653,70.4594,70.4976,43641.0
2016-05-10 10:10:00,73.73,73.95,73.7,73.85,34056.0,70.4976,70.708,70.4689,70.6124,34056.0
2016-05-10 10:20:00,73.84,73.91,73.76,73.91,30771.0,70.6028,70.6697,70.5263,70.6697,30771.0
2016-05-10 10:30:00,73.95,74.21,73.87,74.21,56851.0,70.708,70.9566,70.6315,70.9566,56851.0
2016-05-10 10:40:00,74.21,74.38,74.21,74.32,43536.0,70.9566,71.1191,70.9566,71.0618,43536.0
2016-05-10 10:50:00,74.3,74.3,73.85,73.88,18172.0,71.0426,71.0426,70.6124,70.641,18172.0
2016-05-10 11:00:00,73.89,74.14,73.89,74.14,33175.0,70.6506,70.8896,70.6506,70.8896,33175.0
2016-05-10 11:10:00,74.13,74.14,74.08,74.11,32120.0,70.8801,70.8896,70.8323,70.861,32120.0
2016-05-10 11:20:00,74.12,74.32,74.08,74.32,35137.0,70.8705,71.0618,70.8323,71.0618,35137.0
2016-05-10 11:30:00,74.31,74.34,74.24,74.26,37311.0,71.0522,71.0809,70.9853,71.0044,37311.0
2016-05-10 11:40:00,74.24,74.3,74.16,74.23,27750.0,70.9853,71.0426,70.9088,70.9757,27750.0
2016-05-10 11:50:00,74.23,74.44,74.23,74.35,12960.0,70.9757,71.1765,70.9757,71.0904,12960.0
2016-05-10 12:00:00,74.36,74.39,74.24,74.3,19414.0,71.1,71.1287,70.9853,71.0426,19414.0
2016-05-10 12:10:00,74.28,74.47,74.28,74.4,23617.0,71.0235,71.2052,71.0235,71.1382,23617.0
2016-05-10 12:20:00,74.41,74.57,74.39,74.52,18727.0,71.1478,71.3008,71.1287,71.253,18727.0
2016-05-10 12:30:00,74.54,74.54,74.37,74.39,23653.0,71.2721,71.2721,71.1096,71.1287,23653.0
2016-05-10 12:40:00,74.39,74.42,74.32,74.38,11936.0,71.1287,71.1574,71.0618,71.1191,11936.0
2016-05-10 12:50:00,74.38,74.48,74.37,74.38,10429.0,71.1191,71.2147,71.1096,71.1191,10429.0
2016-05-10 13:00:00,74.4,74.43,74.33,74.34,12507.0,71.1382,71.1669,71.0713,71.0809,12507.0
2016-05-10 13:10:00,74.32,74.36,74.3,74.3,18009.0,71.0618,71.1,71.0426,71.0426,18009.0
2016-05-10 13:20:00,74.3,74.36,74.29,74.33,27472.0,71.0426,71.1,71.0331,71.0713,27472.0
2016-05-10 13:30:00,74.34,74.41,74.19,74.2,18652.0,71.0809,71.1478,70.9375,70.947,18652.0
2016-05-10 13:40:00,74.2,74.43,74.2,74.42,17662.0,70.947,71.1669,70.947,71.1574,17662.0
2016-05-10 13:50:00,74.44,74.44,74.32,74.35,16348.0,71.1765,71.1765,71.0618,71.0904,16348.0
2016-05-10 14:00:00,74.34,74.49,74.3,74.49,27573.0,71.0809,71.2243,71.0426,71.2243,27573.0
2016-05-10 14:10:00,74.48,74.5,74.3,74.42,31592.0,71.2147,71.2339,71.0426,71.1574,31592.0
2016-05-10 14:20:00,74.41,74.5,74.32,74.47,18582.0,71.1478,71.2339,71.0618,71.2052,18582.0
2016-05-10 14:30:00,74.44,74.47,74.32,74.37,28909.0,71.1765,71.2052,71.0618,71.1096,28909.0
2016-05-10 14:40:00,74.37,74.43,74.33,74.36,46750.0,71.1096,71.1669,71.0713,71.1,46750.0
2016-05-10 14:50:00,74.35,74.35,74.08,74.08,33613.0,71.0904,71.0904,70.8323,70.8323,33613.0
2016-05-10 15:00:00,74.08,74.31,74.07,74.31,28061.0,70.8323,71.0522,70.8227,71.0522,28061.0
2016-05-10 15:10:00,74.29,74.4,74.27,74.28,36070.0,71.0331,71.1382,71.0139,71.0235,36070.0
2016-05-10 15:20:00,74.29,74.35,74.27,74.29,28771.0,71.0331,71.0904,71.0139,71.0331,28771.0
2016-05-10 15:30:00,74.28,74.34,74.25,74.34,41392.0,71.0235,71.0809,70.9948,71.0809,41392.0
2016-05-10 15:40:00,74.34,74.41,74.25,74.28,80623.0,71.0809,71.1478,70.9948,71.0235,80623.0
2016-05-10 15:50:00,74.27,74.32,74.24,74.29,121336.0,71.0139,71.0618,70.9853,71.0331,121336.0
2016-05-11 09:30:00,74.08,74.34,73.93,74.2,15703.0,70.8418,71.0905,70.6984,70.9566,15703.0
2016-05-11 09:40:00,74.21,74.23,73.96,74.0,22190.0,70.9662,70.9853,70.7271,70.7653,22190.0
2016-05-11 09:50:00,74.03,74.03,73.79,73.96,23199.0,70.794,70.794,70.5645,70.7271,23199.0
2016-05-11 10:00:00,74.0,74.23,73.98,74.23,17107.0,70.7653,70.9853,70.7462,70.9853,17107.0
2016-05-11 10:10:00,74.23,74.43,74.21,74.26,28470.0,70.9853,71.1765,70.9662,71.014,28470.0
2016-05-11 10:20:00,74.16,74.25,74.01,74.13,14040.0,70.9183,71.0044,70.7749,70.8897,14040.0
2016-05-11 10:30:00,74.17,74.27,74.13,74.21,29897.0,70.9279,71.0235,70.8897,70.9662,29897.0
2016-05-11 10:40:00,74.2,74.3,74.18,74.2,28699.0,70.9566,71.0522,70.9375,70.9566,28699.0
2016-05-11 10:50:00,74.2,74.26,74.16,74.22,49724.0,70.9566,71.014,70.9183,70.9757,49724.0
2016-05-11 11:00:00,74.21,74.21,74.02,74.15,51775.0,70.9662,70.9662,70.7845,70.9088,51775.0
2016-05-11 11:10:00,74.12,74.3,74.09,74.24,28247.0,70.8801,71.0522,70.8514,70.9948,28247.0
2016-05-11 11:20:00,74.25,74.47,74.24,74.41,19918.0,71.0044,71.2148,70.9948,71.1574,19918.0
2016-05-11 11:30:00,74.42,74.46,74.31,74.39,19187.0,71.167,71.2052,71.0618,71.1383,19187.0
2016-05-11 11:40:00,74.37,74.51,74.3,74.51,27511.0,71.1192,71.253,71.0522,71.253,27511.0
2016-05-11 11:50:00,74.53,74.59,74.37,74.38,29836.0,71.2722,71.3295,71.1192,71.1287,29836.0
2016-05-11 12:00:00,74.36,74.46,74.25,74.44,28202.0,71.1096,71.2052,71.0044,71.1861,28202.0
2016-05-11 12:10:00,74.46,74.47,74.31,74.43,32090.0,71.2052,71.2148,71.0618,71.1765,32090.0
2016-05-11 12:20:00,74.43,74.44,74.33,74.42,11629.0,71.1765,71.1861,71.0809,71.167,11629.0
2016-05-11 12:30:00,74.4,74.41,74.33,74.33,10633.0,71.1478,71.1574,71.0809,71.0809,10633.0
2016-05-11 12:40:00,74.33,74.33,74.14,74.17,35844.0,71.0809,71.0809,70.8992,70.9279,35844.0
2016-05-11 12:50:00,74.16,74.23,74.15,74.23,10648.0,70.9183,70.9853,70.9088,70.9853,10648.0
2016-05-11 13:00:00,74.24,74.36,74.21,74.36,17707.0,70.9948,71.1096,70.9662,71.1096,17707.0
2016-05-11 13:10:00,74.35,74.46,74.35,74.46,18189.0,71.1,71.2052,71.1,71.2052,18189.0
2016-05-11 13:20:00,74.45,74.46,74.21,74.3,33627.0,71.1957,71.2052,70.9662,71.0522,33627.0
2016-05-11 13:30:00,74.28,74.31,74.16,74.23,11670.0,71.0331,71.0618,70.9183,70.9853,11670.0
2016-05-11 13:40:00,74.24,74.24,74.14,74.2,11740.0,70.9948,70.9948,70.8992,70.9566,11740.0
2016-05-11 13:50:00,74.2,74.26,74.09,74.1,26154.0,70.9566,71.014,70.8514,70.861,26154.0
2016-05-11 14:00:00,74.09,74.15,74.02,74.03,24484.0,70.8514,70.9088,70.7845,70.794,24484.0
2016-05-11 14:10:00,74.04,74.13,73.99,74.09,35674.0,70.8036,70.8897,70.7558,70.8514,35674.0
2016-05-11 14:20:00,74.07,74.22,74.07,74.13,19226.0,70.8323,70.9757,70.8323,70.8897,19226.0
2016-05-11 14:30:00,74.12,74.14,74.05,74.13,13753.0,70.8801,70.8992,70.8131,70.8897,13753.0
2016-05-11 14:40:00,74.11,74.11,74.05,74.05,61149.0,70.8705,70.8705,70.8131,70.8131,61149.0
2016-05-11 14:50:00,74.05,74.07,73.94,74.03,48786.0,70.8131,70.8323,70.708,70.794,48786.0
2016-05-11 15:00:00,74.02,74.12,73.99,74.12,19029.0,70.7845,70.8801,70.7558,70.8801,19029.0
2016-05-11 15:10:00,74.1,74.18,74.08,74.11,28659.0,70.861,70.9375,70.8418,70.8705,28659.0
2016-05-11 15:20:00,74.1,74.27,74.07,74.2,43140.0,70.861,71.0235,70.8323,70.9566,43140.0
2016-05-11 15:30:00,74.21,74.28,74.18,74.21,54897.0,70.9662,71.0331,70.9375,70.9662,54897.0
2016-05-11 15:40:00,74.2,74.24,74.06,74.09,70086.0,70.9566,70.9948,70.8227,70.8514,70086.0
2016-05-11 15:50:00,74.08,74.13,74.04,74.09,81982.0,70.8418,70.8897,70.8036,70.8514,81982.0
2016-05-12 09:30:00,74.28,74.62,74.12,74.54,40235.0,71.0331,71.3582,70.8801,71.2817,40235.0
2016-05-12 09:40:00,74.49,74.56,74.23,74.56,27376.0,71.2339,71.3009,70.9853,71.3009,27376.0
2016-05-12 09:50:00,74.58,74.82,74.56,74.59,33768.0,71.32,71.5495,71.3009,71.3295,33768.0
2016-05-12 10:00:00,74.56,74.58,74.26,74.29,24211.0,71.3009,71.32,71.014,71.0427,24211.0
2016-05-12 10:10:00,74.3,74.6,74.22,74.22,13213.0,71.0522,71.3391,70.9757,70.9757,13213.0
2016-05-12 10:20:00,74.16,74.24,74.07,74.09,23913.0,70.9183,70.9948,70.8323,70.8514,23913.0
2016-05-12 10:30:00,74.07,74.1,73.86,74.06,33309.0,70.8323,70.861,70.6315,70.8227,33309.0
2016-05-12 10:40:00,74.05,74.06,73.88,73.93,25855.0,70.8131,70.8227,70.6506,70.6984,25855.0
2016-05-12 10:50:00,73.91,74.02,73.81,73.97,38819.0,70.6793,70.7845,70.5836,70.7366,38819.0
2016-05-12 11:00:00,73.97,74.03,73.69,73.71,36581.0,70.7366,70.794,70.4689,70.488,36581.0
2016-05-12 11:10:00,73.71,73.81,73.67,73.79,25175.0,70.488,70.5836,70.4498,70.5645,25175.0
2016-05-12 11:20:00,73.8,73.93,73.79,73.88,81813.0,70.5741,70.6984,70.5645,70.6506,81813.0
2016-05-12 11:30:00,73.88,73.97,73.81,73.89,30638.0,70.6506,70.7366,70.5836,70.6601,30638.0
2016-05-12 11:40:00,73.9,73.94,73.78,73.92,62381.0,70.6697,70.708,70.555,70.6888,62381.0
2016-05-12 11:50:00,73.91,73.98,73.86,73.87,18465.0,70.6793,70.7462,70.6315,70.641,18465.0
2016-05-12 12:00:00,73.87,74.04,73.84,74.04,32492.0,70.641,70.8036,70.6123,70.8036,32492.0
2016-05-12 12:10:00,74.03,74.03,73.91,73.95,14952.0,70.794,70.794,70.6793,70.7175,14952.0
2016-05-12 12:20:00,73.95,73.97,73.88,73.89,9991.0,70.7175,70.7366,70.6506,70.6601,9991.0
2016-05-12 12:30:00,73.87,73.88,73.75,73.81,13659.0,70.641,70.6506,70.5263,70.5836,13659.0
2016-05-12 12:40:00,73.81,74.02,73.78,74.0,11945.0,70.5836,70.7845,70.555,70.7653,11945.0
2016-05-12 12:50:00,74.01,74.07,73.96,74.07,9946.0,70.7749,70.8323,70.7271,70.8323,9946.0
2016-05-12 13:00:00,74.11,74.12,73.94,74.04,17560.0,70.8705,70.8801,70.708,70.8036,17560.0
2016-05-12 13:10:00,74.04,74.08,73.96,74.05,21715.0,70.8036,70.8418,70.7271,70.8131,21715.0
2016-05-12 13:20:00,74.06,74.18,74.06,74.14,21368.0,70.8227,70.9375,70.8227,70.8992,21368.0
2016-05-12 13:30:00,74.14,74.16,73.94,74.01,17454.0,70.8992,70.9183,70.708,70.7749,17454.0
2016-05-12 13:40:00,74.02,74.34,74.01,74.3,23981.0,70.7845,71.0905,70.7749,71.0522,23981.0
2016-05-12 13:50:00,74.3,74.41,74.2,74.4,16163.0,71.0522,71.1574,70.9566,71.1478,16163.0
2016-05-12 14:00:00,74.4,74.58,74.39,74.47,22693.0,71.1478,71.32,71.1383,71.2148,22693.0
2016-05-12 14:10:00,74.48,74.65,74.47,74.48,15948.0,71.2244,71.3869,71.2148,71.2244,15948.0
2016-05-12 14:20:00,74.49,74.62,74.46,74.62,16255.0,71.2339,71.3582,71.2052,71.3582,16255.0
2016-05-12 14:30:00,74.6,74.65,74.53,74.62,19360.0,71.3391,71.3869,71.2722,71.3582,19360.0
2016-05-12 14:40:00,74.61,74.76,74.52,74.75,13782.0,71.3487,71.4921,71.2626,71.4826,13782.0
2016-05-12 14:50:00,74.75,74.83,74.66,74.67,16113.0,71.4826,71.5591,71.3965,71.406,16113.0
2016-05-12 15:00:00,74.66,74.68,74.59,74.59,11743.0,71.3965,71.4156,71.3295,71.3295,11743.0
2016-05-12 15:10:00,74.6,74.75,74.59,74.62,31380.0,71.3391,71.4826,71.3295,71.3582,31380.0
2016-05-12 15:20:00,74.62,74.68,74.59,74.62,18711.0,71.3582,71.4156,71.3295,71.3582,18711.0
2016-05-12 15:30:00,74.62,74.63,74.5,74.53,36937.0,71.3582,71.3678,71.2435,71.2722,36937.0
2016-05-12 15:40:00,74.54,74.57,74.41,74.45,45039.0,71.2817,71.3104,71.1574,71.1957,45039.0
2016-05-12 15:50:00,74.46,74.46,74.29,74.38,98769.0,71.2052,71.2052,71.0427,71.1287,98769.0
2016-05-13 09:30:00,74.24,75.12,74.2,74.97,38028.0,70.9948,71.8364,70.9566,71.6929,38028.0
2016-05-13 09:40:00,74.9,75.06,74.84,74.95,20411.0,71.626,71.779,71.5686,71.6738,20411.0
2016-05-13 09:50:00,74.98,75.01,74.56,74.64,33350.0,71.7025,71.7312,71.3009,71.3774,33350.0
2016-05-13 10:00:00,74.68,74.83,74.64,74.74,28836.0,71.4156,71.5591,71.3774,71.473,28836.0
2016-05-13 10:10:00,74.74,74.82,74.59,74.82,47538.0,71.473,71.5495,71.3295,71.5495,47538.0
2016-05-13 10:20:00,74.83,74.86,74.63,74.72,20721.0,71.5591,71.5877,71.3678,71.4539,20721.0
2016-05-13 10:30:00,74.68,74.76,74.57,74.71,26200.0,71.4156,71.4921,71.3104,71.4443,26200.0
2016-05-13 10:40:00,74.71,74.82,74.55,74.75,28499.0,71.4443,71.5495,71.2913,71.4826,28499.0
2016-05-13 10:50:00,74.76,74.85,74.72,74.74,31220.0,71.4921,71.5782,71.4539,71.473,31220.0
2016-05-13 11:00:00,74.76,74.92,74.73,74.82,21113.0,71.4921,71.6451,71.4634,71.5495,21113.0
2016-05-13 11:10:00,74.83,74.83,74.73,74.82,13425.0,71.5591,71.5591,71.4634,71.5495,13425.0
2016-05-13 11:20:00,74.85,75.0,74.82,74.88,16400.0,71.5782,71.7216,71.5495,71.6069,16400.0
2016-05-13 11:30:00,74.84,74.85,74.71,74.78,16829.0,71.5686,71.5782,71.4443,71.5112,16829.0
2016-05-13 11:40:00,74.76,74.81,74.71,74.75,22425.0,71.4921,71.5399,71.4443,71.4826,22425.0
2016-05-13 11:50:00,74.73,74.85,74.69,74.79,19986.0,71.4634,71.5782,71.4252,71.5208,19986.0
2016-05-13 12:00:00,74.78,74.82,74.72,74.72,20565.0,71.5112,71.5495,71.4539,71.4539,20565.0
2016-05-13 12:10:00,74.74,74.8,74.72,74.78,18497.0,71.473,71.5304,71.4539,71.5112,18497.0
2016-05-13 12:20:00,74.78,74.81,74.73,74.75,7768.0,71.5112,71.5399,71.4634,71.4826,7768.0
2016-05-13 12:30:00,74.77,74.78,74.68,74.69,11600.0,71.5017,71.5112,71.4156,71.4252,11600.0
2016-05-13 12:40:00,74.69,74.73,74.6,74.72,32518.0,71.4252,71.4634,71.3391,71.4539,32518.0
2016-05-13 12:50:00,74.74,74.79,74.65,74.67,11029.0,71.473,71.5208,71.3869,71.406,11029.0
2016-05-13 13:00:00,74.67,74.72,74.61,74.69,19977.0,71.406,71.4539,71.3487,71.4252,19977.0
2016-05-13 13:10:00,74.69,74.83,74.69,74.76,11635.0,71.4252,71.5591,71.4252,71.4921,11635.0
2016-05-13 13:20:00,74.73,74.73,74.55,74.55,11044.0,71.4634,71.4634,71.2913,71.2913,11044.0
2016-05-13 13:30:00,74.55,74.56,74.38,74.39,12464.0,71.2913,71.3009,71.1287,71.1383,12464.0
2016-05-13 13:40:00,74.35,74.38,74.22,74.22,8971.0,71.1,71.1287,70.9757,70.9757,8971.0
2016-05-13 13:50:00,74.2,74.27,74.09,74.25,16942.0,70.9566,71.0235,70.8514,71.0044,16942.0
2016-05-13 14:00:00,74.28,74.39,74.23,74.37,19148.0,71.0331,71.1383,70.9853,71.1192,19148.0
2016-05-13 14:10:00,74.35,74.39,74.27,74.31,11678.0,71.1,71.1383,71.0235,71.0618,11678.0
2016-05-13 14:20:00,74.3,74.31,74.1,74.19,14139.0,71.0522,71.0618,70.861,70.947,14139.0
2016-05-13 14:30:00,74.18,74.18,74.04,74.08,14476.0,70.9375,70.9375,70.8036,70.8418,14476.0
2016-05-13 14:40:00,74.05,74.19,73.98,74.18,32021.0,70.8131,70.947,70.7462,70.9375,32021.0
2016-05-13 14:50:00,74.17,74.32,74.17,74.31,28452.0,70.9279,71.0713,70.9279,71.0618,28452.0
2016-05-13 15:00:00,74.29,74.32,74.25,74.27,35006.0,71.0427,71.0713,71.0044,71.0235,35006.0
2016-05-13 15:10:00,74.27,74.38,74.27,74.35,32779.0,71.0235,71.1287,71.0235,71.1,32779.0
2016-05-13 15:20:00,74.35,74.4,74.3,74.3,24319.0,71.1,71.1478,71.0522,71.0522,24319.0
2016-05-13 15:30:00,74.3,74.38,74.29,74.35,49716.0,71.0522,71.1287,71.0427,71.1,49716.0
2016-05-13 15:40:00,74.34,74.39,74.26,74.32,54981.0,71.0905,71.1383,71.014,71.0713,54981.0
2016-05-13 15:50:00,74.32,74.34,74.24,74.24,105456.0,71.0713,71.0905,70.9948,70.9948,105456.0
2016-05-16 09:30:00,74.09,74.85,74.09,74.65,29766.0,70.8514,71.5782,70.8514,71.3869,29766.0
2016-05-16 09:40:00,74.67,74.83,74.05,74.07,11850.0,71.406,71.5591,70.8131,70.8323,11850.0
2016-05-16 09:50:00,74.09,74.2,74.0,74.13,12407.0,70.8514,70.9566,70.7653,70.8897,12407.0
2016-05-16 10:00:00,74.14,74.39,74.14,74.29,34418.0,70.8992,71.1383,70.8992,71.0427,34418.0
2016-05-16 10:10:00,74.29,74.48,74.29,74.36,51237.0,71.0427,71.2244,71.0427,71.1096,51237.0
2016-05-16 10:20:00,74.39,74.4,74.16,74.3,58602.0,71.1383,71.1478,70.9183,71.0522,58602.0
2016-05-16 10:30:00,74.27,74.28,74.18,74.21,32352.0,71.0235,71.0331,70.9375,70.9662,32352.0
2016-05-16 10:40:00,74.21,74.31,74.18,74.25,19508.0,70.9662,71.0618,70.9375,71.0044,19508.0
2016-05-16 10:50:00,74.27,74.35,74.2,74.27,20308.0,71.0235,71.1,70.9566,71.0235,20308.0
2016-05-16 11:00:00,74.28,74.39,74.08,74.09,22667.0,71.0331,71.1383,70.8418,70.8514,22667.0
2016-05-16 11:10:00,74.08,74.27,74.08,74.15,24885.0,70.8418,71.0235,70.8418,70.9088,24885.0
2016-05-16 11:20:00,74.17,74.34,74.14,74.3,22262.0,70.9279,71.0905,70.8992,71.0522,22262.0
2016-05-16 11:30:00,74.3,74.36,74.27,74.29,26142.0,71.0522,71.1096,71.0235,71.0427,26142.0
2016-05-16 11:40:00,74.31,74.45,74.3,74.42,15400.0,71.0618,71.1957,71.0522,71.167,15400.0
2016-05-16 11:50:00,74.43,74.48,74.39,74.43,13075.0,71.1765,71.2244,71.1383,71.1765,13075.0
2016-05-16 12:00:00,74.43,74.43,74.22,74.28,14567.0,71.1765,71.1765,70.9757,71.0331,14567.0
2016-05-16 12:10:00,74.29,74.36,74.23,74.28,13414.0,71.0427,71.1096,70.9853,71.0331,13414.0
2016-05-16 12:20:00,74.29,74.31,74.15,74.15,11316.0,71.0427,71.0618,70.9088,70.9088,11316.0
2016-05-16 12:30:00,74.14,74.21,74.14,74.19,8202.0,70.8992,70.9662,70.8992,70.947,8202.0
2016-05-16 12:40:00,74.18,74.29,74.17,74.24,12402.0,70.9375,71.0427,70.9279,70.9948,12402.0
2016-05-16 12:50:00,74.24,74.37,74.24,74.37,10792.0,70.9948,71.1192,70.9948,71.1192,10792.0
2016-05-16 13:00:00,74.38,74.47,74.37,74.42,7344.0,71.1287,71.2148,71.1192,71.167,7344.0
2016-05-16 13:10:00,74.42,74.44,74.4,74.43,13988.0,71.167,71.1861,71.1478,71.1765,13988.0
2016-05-16 13:20:00,74.45,74.45,74.36,74.41,12949.0,71.1957,71.1957,71.1096,71.1574,12949.0
2016-05-16 13:30:00,74.41,74.42,74.27,74.31,13522.0,71.1574,71.167,71.0235,71.0618,13522.0
2016-05-16 13:40:00,74.31,74.37,74.23,74.32,10323.0,71.0618,71.1192,70.9853,71.0713,10323.0
2016-05-16 13:50:00,74.34,74.38,74.28,74.3,12129.0,71.0905,71.1287,71.0331,71.0522,12129.0
2016-05-16 14:00:00,74.32,74.51,74.31,74.51,12962.0,71.0713,71.253,71.0618,71.253,12962.0
2016-05-16 14:10:00,74.52,74.59,74.49,74.58,25692.0,71.2626,71.3295,71.2339,71.32,25692.0
2016-05-16 14:20:00,74.59,74.67,74.58,74.58,19118.0,71.3295,71.406,71.32,71.32,19118.0
2016-05-16 14:30:00,74.59,74.63,74.56,74.59,16482.0,71.3295,71.3678,71.3009,71.3295,16482.0
2016-05-16 14:40:00,74.6,74.66,74.54,74.54,21992.0,71.3391,71.3965,71.2817,71.2817,21992.0
2016-05-16 14:50:00,74.54,74.62,74.51,74.61,15914.0,71.2817,71.3582,71.253,71.3487,15914.0
2016-05-16 15:00:00,74.61,74.64,74.56,74.61,24267.0,71.3487,71.3774,71.3009,71.3487,24267.0
2016-05-16 15:10:00,74.62,74.63,74.54,74.55,18003.0,71.3582,71.3678,71.2817,71.2913,18003.0
2016-05-16 15:20:00,74.54,74.56,74.48,74.53,24630.0,71.2817,71.3009,71.2244,71.2722,24630.0
2016-05-16 15:30:00,74.54,74.54,74.4,74.48,33744.0,71.2817,71.2817,71.1478,71.2244,33744.0
2016-05-16 15:40:00,74.48,74.48,74.33,74.42,37572.0,71.2244,71.2244,71.0809,71.167,37572.0
2016-05-16 15:50:00,74.43,74.43,74.33,74.38,75987.0,71.1765,71.1765,71.0809,71.1287,75987.0
2016-05-17 09:30:00,74.06,74.31,73.6,73.72,24626.0,70.8227,71.0618,70.3828,70.4976,24626.0
2016-05-17 09:40:00,73.72,74.02,73.71,73.99,22016.0,70.4976,70.7845,70.488,70.7558,22016.0
2016-05-17 09:50:00,73.97,74.06,73.9,73.92,40940.0,70.7366,70.8227,70.6697,70.6888,40940.0
2016-05-17 10:00:00,73.9,74.1,73.9,73.94,31816.0,70.6697,70.861,70.6697,70.708,31816.0
2016-05-17 10:10:00,73.92,73.97,73.81,73.96,23896.0,70.6888,70.7366,70.5836,70.7271,23896.0
2016-05-17 10:20:00,74.05,74.05,73.8,73.8,14165.0,70.8131,70.8131,70.5741,70.5741,14165.0
2016-05-17 10:30:00,73.82,74.01,73.74,73.95,33413.0,70.5932,70.7749,70.5167,70.7175,33413.0
2016-05-17 10:40:00,73.97,74.06,73.9,73.9,13979.0,70.7366,70.8227,70.6697,70.6697,13979.0
2016-05-17 10:50:00,73.9,74.05,73.87,73.98,17199.0,70.6697,70.8131,70.641,70.7462,17199.0
2016-05-17 11:00:00,74.0,74.14,73.97,74.13,21286.0,70.7653,70.8992,70.7366,70.8897,21286.0
2016-05-17 11:10:00,74.14,74.25,74.12,74.12,14009.0,70.8992,71.0044,70.8801,70.8801,14009.0
2016-05-17 11:20:00,74.12,74.17,74.07,74.08,26300.0,70.8801,70.9279,70.8323,70.8418,26300.0
2016-05-17 11:30:00,74.09,74.12,74.06,74.07,7901.0,70.8514,70.8801,70.8227,70.8323,7901.0
2016-05-17 11:40:00,74.08,74.28,74.07,74.28,10430.0,70.8418,71.0331,70.8323,71.0331,10430.0
2016-05-17 11:50:00,74.28,74.35,74.2,74.22,8920.0,71.0331,71.1,70.9566,70.9757,8920.0
2016-05-17 12:00:00,74.2,74.2,74.03,74.03,4363.0,70.9566,70.9566,70.794,70.794,4363.0
2016-05-17 12:10:00,74.02,74.03,73.93,73.95,9534.0,70.7845,70.794,70.6984,70.7175,9534.0
2016-05-17 12:20:00,73.94,74.07,73.93,74.05,18733.0,70.708,70.8323,70.6984,70.8131,18733.0
2016-05-17 12:30:00,74.06,74.17,74.04,74.14,10691.0,70.8227,70.9279,70.8036,70.8992,10691.0
2016-05-17 12:40:00,74.11,74.14,74.0,74.11,21103.0,70.8705,70.8992,70.7653,70.8705,21103.0
2016-05-17 12:50:00,74.09,74.11,74.02,74.09,14963.0,70.8514,70.8705,70.7845,70.8514,14963.0
2016-05-17 13:00:00,74.09,74.11,74.01,74.11,20135.0,70.8514,70.8705,70.7749,70.8705,20135.0
2016-05-17 13:10:00,74.12,74.15,74.06,74.15,9846.0,70.8801,70.9088,70.8227,70.9088,9846.0
2016-05-17 13:20:00,74.16,74.26,74.15,74.22,11445.0,70.9183,71.014,70.9088,70.9757,11445.0
2016-05-17 13:30:00,74.21,74.26,74.19,74.2,11717.0,70.9662,71.014,70.947,70.9566,11717.0
2016-05-17 13:40:00,74.21,74.24,74.15,74.16,8947.0,70.9662,70.9948,70.9088,70.9183,8947.0
2016-05-17 13:50:00,74.16,74.16,73.87,73.88,16384.0,70.9183,70.9183,70.641,70.6506,16384.0
2016-05-17 14:00:00,73.88,73.98,73.83,73.97,57936.0,70.6506,70.7462,70.6028,70.7366,57936.0
2016-05-17 14:10:00,73.96,74.01,73.85,73.85,36852.0,70.7271,70.7749,70.6219,70.6219,36852.0
2016-05-17 14:20:00,73.84,73.96,73.78,73.96,129715.0,70.6123,70.7271,70.555,70.7271,129715.0
2016-05-17 14:30:00,73.94,74.0,73.87,73.97,66999.0,70.708,70.7653,70.641,70.7366,66999.0
2016-05-17 14:40:00,73.96,74.09,73.9,74.05,47265.0,70.7271,70.8514,70.6697,70.8131,47265.0
2016-05-17 14:50:00,74.03,74.12,73.92,74.1,43008.0,70.794,70.8801,70.6888,70.861,43008.0
2016-05-17 15:00:00,74.1,74.21,74.02,74.19,25411.0,70.861,70.9662,70.7845,70.947,25411.0
2016-05-17 15:10:00,74.17,74.17,74.0,74.01,20740.0,70.9279,70.9279,70.7653,70.7749,20740.0
2016-05-17 15:20:00,74.01,74.04,73.83,73.88,18149.0,70.7749,70.8036,70.6028,70.6506,18149.0
2016-05-17 15:30:00,73.87,74.06,73.85,74.05,29410.0,70.641,70.8227,70.6219,70.8131,29410.0
2016-05-17 15:40:00,74.07,74.07,73.97,74.03,85797.0,70.8323,70.8323,70.7366,70.794,85797.0
2016-05-17 15:50:00,74.04,74.15,74.0,74.13,148894.0,70.8036,70.9088,70.7653,70.8897,148894.0
2016-05-18 09:30:00,74.07,74.33,73.58,73.84,105804.0,70.8323,71.0809,70.3637,70.6123,105804.0
2016-05-18 09:40:00,73.91,74.24,73.89,74.2,14963.0,70.6793,70.9948,70.6601,70.9566,14963.0
2016-05-18 09:50:00,74.22,74.57,74.18,74.49,16013.0,70.9757,71.3104,70.9375,71.2339,16013.0
2016-05-18 10:00:00,74.53,74.53,74.38,74.46,17770.0,71.2722,71.2722,71.1287,71.2052,17770.0
2016-05-18 10:10:00,74.42,74.55,74.42,74.51,28556.0,71.167,71.2913,71.167,71.253,28556.0
2016-05-18 10:20:00,74.51,74.74,74.51,74.7,9598.0,71.253,71.473,71.253,71.4347,9598.0
2016-05-18 10:30:00,74.68,74.69,74.36,74.4,8832.0,71.4156,71.4252,71.1096,71.1478,8832.0
2016-05-18 10:40:00,74.37,74.6,74.37,74.49,4971.0,71.1192,71.3391,71.1192,71.2339,4971.0
2016-05-18 10:50:00,74.5,74.54,74.2,74.28,17121.0,71.2435,71.2817,70.9566,71.0331,17121.0
2016-05-18 11:00:00,74.29,74.44,74.29,74.37,6468.0,71.0427,71.1861,71.0427,71.1192,6468.0
2016-05-18 11:10:00,74.35,74.41,74.22,74.23,7849.0,71.1,71.1574,70.9757,70.9853,7849.0
2016-05-18 11:20:00,74.21,74.59,74.21,74.54,10909.0,70.9662,71.3295,70.9662,71.2817,10909.0
2016-05-18 11:30:00,74.51,74.65,74.46,74.52,8900.0,71.253,71.3869,71.2052,71.2626,8900.0
2016-05-18 11:40:00,74.56,74.61,74.49,74.54,6918.0,71.3009,71.3487,71.2339,71.2817,6918.0
2016-05-18 11:50:00,74.54,74.64,74.29,74.32,17944.0,71.2817,71.3774,71.0427,71.0713,17944.0
2016-05-18 12:00:00,74.35,74.35,74.15,74.16,16269.0,71.1,71.1,70.9088,70.9183,16269.0
2016-05-18 12:10:00,74.16,74.3,74.14,74.3,4200.0,70.9183,71.0522,70.8992,71.0522,4200.0
2016-05-18 12:20:00,74.31,74.37,74.15,74.16,5602.0,71.0618,71.1192,70.9088,70.9183,5602.0
2016-05-18 12:30:00,74.19,74.21,74.13,74.19,4172.0,70.947,70.9662,70.8897,70.947,4172.0
2016-05-18 12:40:00,74.18,74.26,74.13,74.25,4264.0,70.9375,71.014,70.8897,71.0044,4264.0
2016-05-18 12:50:00,74.24,74.39,74.16,74.39,10520.0,70.9948,71.1383,70.9183,71.1383,10520.0
2016-05-18 13:00:00,74.4,74.47,74.36,74.38,7769.0,71.1478,71.2148,71.1096,71.1287,7769.0
2016-05-18 13:10:00,74.38,74.46,74.36,74.42,12050.0,71.1287,71.2052,71.1096,71.167,12050.0
2016-05-18 13:20:00,74.44,74.62,74.42,74.59,13820.0,71.1861,71.3582,71.167,71.3295,13820.0
2016-05-18 13:30:00,74.61,74.66,74.55,74.59,11199.0,71.3487,71.3965,71.2913,71.3295,11199.0
2016-05-18 13:40:00,74.58,74.7,74.56,74.63,7965.0,71.32,71.4347,71.3009,71.3678,7965.0
2016-05-18 13:50:00,74.62,74.62,74.45,74.45,10401.0,71.3582,71.3582,71.1957,71.1957,10401.0
2016-05-18 14:00:00,74.42,74.42,73.88,74.15,32689.0,71.167,71.167,70.6506,70.9088,32689.0
2016-05-18 14:10:00,74.15,74.19,73.91,74.14,19042.0,70.9088,70.947,70.6793,70.8992,19042.0
2016-05-18 14:20:00,74.12,74.13,73.72,73.76,16990.0,70.8801,70.8897,70.4976,70.5358,16990.0
2016-05-18 14:30:00,73.74,73.92,73.57,73.85,13872.0,70.5167,70.6888,70.3541,70.6219,13872.0
2016-05-18 14:40:00,73.84,73.99,73.79,73.91,12608.0,70.6123,70.7558,70.5645,70.6793,12608.0
2016-05-18 14:50:00,73.94,74.13,73.94,74.12,16137.0,70.708,70.8897,70.708,70.8801,16137.0
2016-05-18 15:00:00,74.13,74.32,74.09,74.23,20584.0,70.8897,71.0713,70.8514,70.9853,20584.0
2016-05-18 15:10:00,74.24,74.26,74.0,74.07,19366.0,70.9948,71.014,70.7653,70.8323,19366.0
2016-05-18 15:20:00,74.1,74.1,73.91,73.94,19835.0,70.861,70.861,70.6793,70.708,19835.0
2016-05-18 15:30:00,73.95,74.02,73.79,73.81,52899.0,70.7175,70.7845,70.5645,70.5836,52899.0
2016-05-18 15:40:00,73.8,74.21,73.8,74.06,93714.0,70.5741,70.9662,70.5741,70.8227,93714.0
2016-05-18 15:50:00,74.08,74.28,74.04,74.28,115231.0,70.8418,71.0331,70.8036,71.0331,115231.0
2016-05-19 09:30:00,73.84,74.14,72.88,74.14,9084.0,70.6123,70.8992,69.6943,70.8992,9084.0
2016-05-19 09:40:00,74.02,74.05,73.79,73.86,17681.0,70.7845,70.8131,70.5645,70.6315,17681.0
2016-05-19 09:50:00,73.9,73.94,73.61,73.74,26161.0,70.6697,70.708,70.3924,70.5167,26161.0
2016-05-19 10:00:00,73.7,73.9,73.64,73.75,20102.0,70.4784,70.6697,70.4211,70.5263,20102.0
2016-05-19 10:10:00,73.76,73.81,73.59,73.75,18481.0,70.5358,70.5836,70.3733,70.5263,18481.0
2016-05-19 10:20:00,73.76,73.99,73.69,73.95,17721.0,70.5358,70.7558,70.4689,70.7175,17721.0
2016-05-19 10:30:00,73.95,74.03,73.71,73.73,16660.0,70.7175,70.794,70.488,70.5071,16660.0
2016-05-19 10:40:00,73.71,73.86,73.66,73.79,15764.0,70.488,70.6315,70.4402,70.5645,15764.0
2016-05-19 10:50:00,73.81,73.81,73.55,73.57,10023.0,70.5836,70.5836,70.335,70.3541,10023.0
2016-05-19 11:00:00,73.53,73.61,73.35,73.4,12484.0,70.3159,70.3924,70.1437,70.1916,12484.0
2016-05-19 11:10:00,73.36,73.73,73.31,73.73,14582.0,70.1533,70.5071,70.1055,70.5071,14582.0
2016-05-19 11:20:00,73.75,73.86,73.64,73.74,16011.0,70.5263,70.6315,70.4211,70.5167,16011.0
2016-05-19 11:30:00,73.73,73.73,73.54,73.55,15428.0,70.5071,70.5071,70.3254,70.335,15428.0
2016-05-19 11:40:00,73.55,73.64,73.45,73.63,16082.0,70.335,70.4211,70.2394,70.4115,16082.0
2016-05-19 11:50:00,73.63,73.8,73.57,73.78,30746.0,70.4115,70.5741,70.3541,70.555,30746.0
2016-05-19 12:00:00,73.76,73.81,73.72,73.78,13437.0,70.5358,70.5836,70.4976,70.555,13437.0
2016-05-19 12:10:00,73.78,73.78,73.68,73.69,9705.0,70.555,70.555,70.4593,70.4689,9705.0
2016-05-19 12:20:00,73.7,73.73,73.47,73.54,5664.0,70.4784,70.5071,70.2585,70.3254,5664.0
2016-05-19 12:30:00,73.49,73.76,73.49,73.72,10920.0,70.2776,70.5358,70.2776,70.4976,10920.0
2016-05-19 12:40:00,73.7,73.7,73.57,73.6,4901.0,70.4784,70.4784,70.3541,70.3828,4901.0
2016-05-19 12:50:00,73.6,73.75,73.58,73.73,12516.0,70.3828,70.5263,70.3637,70.5071,12516.0
2016-05-19 13:00:00,73.74,73.91,73.69,73.88,15233.0,70.5167,70.6793,70.4689,70.6506,15233.0
2016-05-19 13:10:00,73.87,74.04,73.83,74.01,12770.0,70.641,70.8036,70.6028,70.7749,12770.0
2016-05-19 13:20:00,74.04,74.06,73.96,73.98,9718.0,70.8036,70.8227,70.7271,70.7462,9718.0
2016-05-19 13:30:00,73.98,74.08,73.96,74.0,14484.0,70.7462,70.8418,70.7271,70.7653,14484.0
2016-05-19 13:40:00,73.98,74.08,73.87,73.9,14474.0,70.7462,70.8418,70.641,70.6697,14474.0
2016-05-19 13:50:00,73.89,73.92,73.79,73.89,17466.0,70.6601,70.6888,70.5645,70.6601,17466.0
2016-05-19 14:00:00,73.9,74.16,73.9,74.16,24901.0,70.6697,70.9183,70.6697,70.9183,24901.0
2016-05-19 14:10:00,74.17,74.28,74.15,74.25,13826.0,70.9279,71.0331,70.9088,71.0044,13826.0
2016-05-19 14:20:00,74.25,74.28,74.16,74.22,14642.0,71.0044,71.0331,70.9183,70.9757,14642.0
2016-05-19 14:30:00,74.21,74.21,73.96,74.0,57444.0,70.9662,70.9662,70.7271,70.7653,57444.0
2016-05-19 14:40:00,74.0,74.12,73.96,74.1,25810.0,70.7653,70.8801,70.7271,70.861,25810.0
2016-05-19 14:50:00,74.1,74.1,74.01,74.04,14108.0,70.861,70.861,70.7749,70.8036,14108.0
2016-05-19 15:00:00,74.03,74.26,74.02,74.18,19227.0,70.794,71.014,70.7845,70.9375,19227.0
2016-05-19 15:10:00,74.2,74.24,74.13,74.24,16317.0,70.9566,70.9948,70.8897,70.9948,16317.0
2016-05-19 15:20:00,74.26,74.34,74.26,74.27,18521.0,71.014,71.0905,71.014,71.0235,18521.0
2016-05-19 15:30:00,74.28,74.33,74.2,74.31,33059.0,71.0331,71.0809,70.9566,71.0618,33059.0
2016-05-19 15:40:00,74.32,74.36,74.22,74.35,63007.0,71.0713,71.1096,70.9757,71.1,63007.0
2016-05-19 15:50:00,74.36,74.36,74.19,74.21,67066.0,71.1096,71.1096,70.947,70.9662,67066.0
2016-05-20 09:30:00,74.88,75.13,74.47,75.04,73673.0,71.6069,71.8459,71.2148,71.7599,73673.0
2016-05-20 09:40:00,75.0,75.27,74.97,75.1,15600.0,71.7216,71.9798,71.6929,71.8173,15600.0
2016-05-20 09:50:00,75.12,75.61,75.12,75.61,43211.0,71.8364,72.305,71.8364,72.305,43211.0
2016-05-20 10:00:00,75.56,75.62,75.11,75.15,27065.0,72.2571,72.3145,71.8268,71.8651,27065.0
2016-05-20 10:10:00,75.16,75.21,74.98,75.09,14876.0,71.8746,71.9224,71.7025,71.8077,14876.0
2016-05-20 10:20:00,75.09,75.09,74.72,74.85,8062.0,71.8077,71.8077,71.4539,71.5782,8062.0
2016-05-20 10:30:00,74.86,74.86,74.77,74.77,10705.0,71.5877,71.5877,71.5017,71.5017,10705.0
2016-05-20 10:40:00,74.77,74.94,74.76,74.9,10099.0,71.5017,71.6642,71.4921,71.626,10099.0
2016-05-20 10:50:00,74.87,74.9,74.81,74.83,11706.0,71.5973,71.626,71.5399,71.5591,11706.0
2016-05-20 11:00:00,74.84,75.0,74.84,74.92,14676.0,71.5686,71.7216,71.5686,71.6451,14676.0
2016-05-20 11:10:00,74.93,74.97,74.91,74.95,15426.0,71.6547,71.6929,71.6356,71.6738,15426.0
2016-05-20 11:20:00,74.94,74.98,74.79,74.83,24400.0,71.6642,71.7025,71.5208,71.5591,24400.0
2016-05-20 11:30:00,74.83,74.96,74.82,74.93,12579.0,71.5591,71.6834,71.5495,71.6547,12579.0
2016-05-20 11:40:00,74.92,74.92,74.8,74.8,11345.0,71.6451,71.6451,71.5304,71.5304,11345.0
2016-05-20 11:50:00,74.8,74.86,74.77,74.84,13778.0,71.5304,71.5877,71.5017,71.5686,13778.0
2016-05-20 12:00:00,74.86,74.86,74.64,74.65,13753.0,71.5877,71.5877,71.3774,71.3869,13753.0
2016-05-20 12:10:00,74.64,74.66,74.59,74.62,17184.0,71.3774,71.3965,71.3295,71.3582,17184.0
2016-05-20 12:20:00,74.62,74.68,74.61,74.67,4210.0,71.3582,71.4156,71.3487,71.406,4210.0
2016-05-20 12:30:00,74.67,74.73,74.62,74.68,7538.0,71.406,71.4634,71.3582,71.4156,7538.0
2016-05-20 12:40:00,74.66,74.69,74.61,74.68,11930.0,71.3965,71.4252,71.3487,71.4156,11930.0
2016-05-20 12:50:00,74.64,74.64,74.55,74.57,7563.0,71.3774,71.3774,71.2913,71.3104,7563.0
2016-05-20 13:00:00,74.58,74.67,74.58,74.65,12632.0,71.32,71.406,71.32,71.3869,12632.0
2016-05-20 13:10:00,74.63,74.78,74.62,74.72,7616.0,71.3678,71.5112,71.3582,71.4539,7616.0
2016-05-20 13:20:00,74.72,74.75,74.56,74.56,4634.0,71.4539,71.4826,71.3009,71.3009,4634.0
2016-05-20 13:30:00,74.56,74.56,74.41,74.42,14845.0,71.3009,71.3009,71.1574,71.167,14845.0
2016-05-20 13:40:00,74.39,74.54,74.39,74.48,13311.0,71.1383,71.2817,71.1383,71.2244,13311.0
2016-05-20 13:50:00,74.48,74.64,74.45,74.64,17235.0,71.2244,71.3774,71.1957,71.3774,17235.0
2016-05-20 14:00:00,74.65,74.68,74.59,74.62,16049.0,71.3869,71.4156,71.3295,71.3582,16049.0
2016-05-20 14:10:00,74.61,74.65,74.57,74.61,10102.0,71.3487,71.3869,71.3104,71.3487,10102.0
2016-05-20 14:20:00,74.6,74.73,74.58,74.69,13841.0,71.3391,71.4634,71.32,71.4252,13841.0
2016-05-20 14:30:00,74.7,74.73,74.7,74.73,11494.0,71.4347,71.4634,71.4347,71.4634,11494.0
2016-05-20 14:40:00,74.73,74.75,74.65,74.66,16809.0,71.4634,71.4826,71.3869,71.3965,16809.0
2016-05-20 14:50:00,74.66,74.68,74.58,74.61,10784.0,71.3965,71.4156,71.32,71.3487,10784.0
2016-05-20 15:00:00,74.61,74.62,74.45,74.55,11911.0,71.3487,71.3582,71.1957,71.2913,11911.0
2016-05-20 15:10:00,74.55,74.65,74.51,74.62,17152.0,71.2913,71.3869,71.253,71.3582,17152.0
2016-05-20 15:20:00,74.61,74.65,74.54,74.65,17931.0,71.3487,71.3869,71.2817,71.3869,17931.0
2016-05-20 15:30:00,74.64,74.79,74.64,74.75,26049.0,71.3774,71.5208,71.3774,71.4826,26049.0
2016-05-20 15:40:00,74.74,74.89,74.74,74.86,33287.0,71.473,71.6164,71.473,71.5877,33287.0
2016-05-20 15:50:00,74.88,74.97,74.82,74.95,101147.0,71.6069,71.6929,71.5495,71.6738,101147.0
2016-05-23 09:30:00,74.92,75.58,74.74,74.91,14709.0,71.6451,72.2763,71.473,71.6356,14709.0
2016-05-23 09:40:00,74.91,75.04,74.72,74.89,17833.0,71.6356,71.7599,71.4539,71.6164,17833.0
2016-05-23 09:50:00,74.9,74.9,74.57,74.7,18779.0,71.626,71.626,71.3104,71.4347,18779.0
2016-05-23 10:00:00,74.73,74.87,74.68,74.84,12519.0,71.4634,71.5973,71.4156,71.5686,12519.0
2016-05-23 10:10:00,74.92,74.96,74.75,74.94,14043.0,71.6451,71.6834,71.4826,71.6642,14043.0
2016-05-23 10:20:00,74.97,75.03,74.82,74.89,12715.0,71.6929,71.7503,71.5495,71.6164,12715.0
2016-05-23 10:30:00,74.88,74.97,74.77,74.79,12535.0,71.6069,71.6929,71.5017,71.5208,12535.0
2016-05-23 10:40:00,74.79,74.8,74.47,74.51,8703.0,71.5208,71.5304,71.2148,71.253,8703.0
2016-05-23 10:50:00,74.51,74.51,74.25,74.34,12909.0,71.253,71.253,71.0044,71.0905,12909.0
2016-05-23 11:00:00,74.36,74.55,74.33,74.55,7743.0,71.1096,71.2913,71.0809,71.2913,7743.0
2016-05-23 11:10:00,74.59,74.59,74.49,74.52,11200.0,71.3295,71.3295,71.2339,71.2626,11200.0
2016-05-23 11:20:00,74.57,74.85,74.57,74.85,12361.0,71.3104,71.5782,71.3104,71.5782,12361.0
2016-05-23 11:30:00,74.84,74.87,74.59,74.67,11915.0,71.5686,71.5973,71.3295,71.406,11915.0
2016-05-23 11:40:00,74.67,74.83,74.67,74.77,8205.0,71.406,71.5591,71.406,71.5017,8205.0
2016-05-23 11:50:00,74.76,74.8,74.69,74.78,7213.0,71.4921,71.5304,71.4252,71.5112,7213.0
2016-05-23 12:00:00,74.78,74.93,74.73,74.86,8984.0,71.5112,71.6547,71.4634,71.5877,8984.0
2016-05-23 12:10:00,74.86,74.98,74.83,74.98,6558.0,71.5877,71.7025,71.5591,71.7025,6558.0
2016-05-23 12:20:00,74.98,74.99,74.83,74.88,6975.0,71.7025,71.7121,71.5591,71.6069,6975.0
2016-05-23 12:30:00,74.9,74.92,74.79,74.79,11396.0,71.626,71.6451,71.5208,71.5208,11396.0
2016-05-23 12:40:00,74.78,74.83,74.73,74.76,14776.0,71.5112,71.5591,71.4634,71.4921,14776.0
2016-05-23 12:50:00,74.75,74.79,74.71,74.74,12812.0,71.4826,71.5208,71.4443,71.473,12812.0
2016-05-23 13:00:00,74.72,74.74,74.66,74.66,11352.0,71.4539,71.473,71.3965,71.3965,11352.0
2016-05-23 13:10:00,74.65,74.75,74.65,74.73,13787.0,71.3869,71.4826,71.3869,71.4634,13787.0
2016-05-23 13:20:00,74.72,74.86,74.72,74.86,13405.0,71.4539,71.5877,71.4539,71.5877,13405.0
2016-05-23 13:30:00,74.86,74.89,74.8,74.82,10569.0,71.5877,71.6164,71.5304,71.5495,10569.0
2016-05-23 13:40:00,74.82,74.95,74.8,74.93,14703.0,71.5495,71.6738,71.5304,71.6547,14703.0
2016-05-23 13:50:00,74.95,75.32,74.94,75.08,51089.0,71.6738,72.0276,71.6642,71.7981,51089.0
2016-05-23 14:00:00,75.08,75.21,75.05,75.2,28547.0,71.7981,71.9224,71.7694,71.9129,28547.0
2016-05-23 14:10:00,75.22,75.41,75.15,75.15,90603.0,71.932,72.1137,71.8651,71.8651,90603.0
2016-05-23 14:20:00,75.15,75.19,75.0,75.1,15958.0,71.8651,71.9033,71.7216,71.8173,15958.0
2016-05-23 14:30:00,75.13,75.17,75.09,75.14,5921.0,71.8459,71.8842,71.8077,71.8555,5921.0
2016-05-23 14:40:00,75.12,75.17,75.05,75.09,7364.0,71.8364,71.8842,71.7694,71.8077,7364.0
2016-05-23 14:50:00,75.09,75.17,75.06,75.12,14044.0,71.8077,71.8842,71.779,71.8364,14044.0
2016-05-23 15:00:00,75.11,75.11,74.99,75.05,16459.0,71.8268,71.8268,71.7121,71.7694,16459.0
2016-05-23 15:10:00,75.04,75.06,74.98,75.0,13941.0,71.7599,71.779,71.7025,71.7216,13941.0
2016-05-23 15:20:00,74.99,75.06,74.98,75.04,14834.0,71.7121,71.779,71.7025,71.7599,14834.0
2016-05-23 15:30:00,75.04,75.09,75.01,75.03,27961.0,71.7599,71.8077,71.7312,71.7503,27961.0
2016-05-23 15:40:00,75.03,75.05,74.97,74.99,40208.0,71.7503,71.7694,71.6929,71.7121,40208.0
2016-05-23 15:50:00,75.0,75.0,74.86,74.91,61481.0,71.7216,71.7216,71.5877,71.6356,61481.0
2016-05-24 09:30:00,75.39,75.9,75.37,75.66,32791.0,72.0946,72.5823,72.0754,72.3528,32791.0
2016-05-24 09:40:00,75.7,76.07,75.66,75.9,42667.0,72.391,72.7449,72.3528,72.5823,42667.0
2016-05-24 09:50:00,75.95,76.0,75.64,75.82,19579.0,72.6301,72.6779,72.3336,72.5058,19579.0
2016-05-24 10:00:00,75.8,76.23,75.75,76.12,36510.0,72.4867,72.8979,72.4388,72.7927,36510.0
2016-05-24 10:10:00,76.1,76.41,76.1,76.37,31929.0,72.7735,73.07,72.7735,73.0317,31929.0
2016-05-24 10:20:00,76.39,76.44,76.09,76.32,163853.0,73.0509,73.0987,72.764,72.9839,163853.0
2016-05-24 10:30:00,76.33,76.74,76.32,76.68,52573.0,72.9935,73.3856,72.9839,73.3282,52573.0
2016-05-24 10:40:00,76.67,76.92,76.62,76.87,58532.0,73.3186,73.5577,73.2708,73.5099,58532.0
2016-05-24 10:50:00,76.87,76.91,76.78,76.88,18422.0,73.5099,73.5481,73.4238,73.5194,18422.0
2016-05-24 11:00:00,76.9,77.04,76.86,76.95,27590.0,73.5386,73.6725,73.5003,73.5864,27590.0
2016-05-24 11:10:00,76.95,77.03,76.9,77.02,37522.0,73.5864,73.6629,73.5386,73.6533,37522.0
2016-05-24 11:20:00,77.03,77.21,77.03,77.16,32878.0,73.6629,73.835,73.6629,73.7872,32878.0
2016-05-24 11:30:00,77.15,77.16,76.9,76.92,34969.0,73.7776,73.7872,73.5386,73.5577,34969.0
2016-05-24 11:40:00,76.93,76.95,76.83,76.86,29228.0,73.5673,73.5864,73.4716,73.5003,29228.0
2016-05-24 11:50:00,76.85,76.89,76.79,76.85,22118.0,73.4908,73.529,73.4334,73.4908,22118.0
2016-05-24 12:00:00,76.86,76.86,76.65,76.74,37465.0,73.5003,73.5003,73.2995,73.3856,37465.0
2016-05-24 12:10:00,76.75,76.84,76.72,76.84,29573.0,73.3951,73.4812,73.3664,73.4812,29573.0
2016-05-24 12:20:00,76.84,76.96,76.83,76.93,22782.0,73.4812,73.5959,73.4716,73.5673,22782.0
2016-05-24 12:30:00,76.94,76.98,76.89,76.9,13173.0,73.5768,73.6151,73.529,73.5386,13173.0
2016-05-24 12:40:00,76.9,77.03,76.9,76.95,29629.0,73.5386,73.6629,73.5386,73.5864,29629.0
2016-05-24 12:50:00,76.94,77.06,76.91,77.06,13895.0,73.5768,73.6916,73.5481,73.6916,13895.0
2016-05-24 13:00:00,77.06,77.08,76.8,76.83,31399.0,73.6916,73.7107,73.4429,73.4716,31399.0
2016-05-24 13:10:00,76.86,76.99,76.86,76.97,13202.0,73.5003,73.6246,73.5003,73.6055,13202.0
2016-05-24 13:20:00,76.97,77.02,76.94,76.95,24506.0,73.6055,73.6533,73.5768,73.5864,24506.0
2016-05-24 13:30:00,76.95,77.02,76.93,76.96,25543.0,73.5864,73.6533,73.5673,73.5959,25543.0
2016-05-24 13:40:00,76.95,77.02,76.82,76.98,22903.0,73.5864,73.6533,73.4621,73.6151,22903.0
2016-05-24 13:50:00,76.99,77.09,76.92,77.07,25993.0,73.6246,73.7203,73.5577,73.7011,25993.0
2016-05-24 14:00:00,77.07,77.16,77.03,77.05,21910.0,73.7011,73.7872,73.6629,73.682,21910.0
2016-05-24 14:10:00,77.05,77.24,77.04,77.16,37648.0,73.682,73.8637,73.6725,73.7872,37648.0
2016-05-24 14:20:00,77.18,77.22,77.15,77.16,30805.0,73.8063,73.8446,73.7776,73.7872,30805.0
2016-05-24 14:30:00,77.16,77.16,77.03,77.03,25367.0,73.7872,73.7872,73.6629,73.6629,25367.0
2016-05-24 14:40:00,77.04,77.14,77.02,77.14,15100.0,73.6725,73.7681,73.6533,73.7681,15100.0
2016-05-24 14:50:00,77.13,77.18,77.07,77.13,20712.0,73.7585,73.8063,73.7011,73.7585,20712.0
2016-05-24 15:00:00,77.11,77.22,77.11,77.19,28927.0,73.7394,73.8446,73.7394,73.8159,28927.0
2016-05-24 15:10:00,77.2,77.29,77.2,77.29,21336.0,73.8255,73.9115,73.8255,73.9115,21336.0
2016-05-24 15:20:00,77.3,77.34,77.21,77.27,45997.0,73.9211,73.9593,73.835,73.8924,45997.0
2016-05-24 15:30:00,77.27,77.29,77.18,77.26,47287.0,73.8924,73.9115,73.8063,73.8828,47287.0
2016-05-24 15:40:00,77.26,77.27,77.12,77.12,74799.0,73.8828,73.8924,73.749,73.749,74799.0
2016-05-24 15:50:00,77.12,77.24,77.11,77.2,120299.0,73.749,73.8637,73.7394,73.8255,120299.0
2016-05-25 09:30:00,77.28,77.35,76.89,76.89,19939.0,73.902,73.9689,73.529,73.529,19939.0
2016-05-25 09:40:00,76.85,76.88,76.49,76.59,21606.0,73.4908,73.5194,73.1465,73.2421,21606.0
2016-05-25 09:50:00,76.58,76.61,76.38,76.44,17223.0,73.2326,73.2612,73.0413,73.0987,17223.0
2016-05-25 10:00:00,76.47,76.65,76.44,76.45,21283.0,73.1274,73.2995,73.0987,73.1082,21283.0
2016-05-25 10:10:00,76.46,76.5,76.29,76.5,19929.0,73.1178,73.1561,72.9552,73.1561,19929.0
2016-05-25 10:20:00,76.51,76.55,76.42,76.44,26098.0,73.1656,73.2039,73.0796,73.0987,26098.0
2016-05-25 10:30:00,76.45,76.61,76.44,76.58,54539.0,73.1082,73.2612,73.0987,73.2326,54539.0
2016-05-25 10:40:00,76.57,76.65,76.45,76.45,25493.0,73.223,73.2995,73.1082,73.1082,25493.0
2016-05-25 10:50:00,76.45,76.49,76.4,76.44,31881.0,73.1082,73.1465,73.0604,73.0987,31881.0
2016-05-25 11:00:00,76.43,76.52,76.42,76.46,21557.0,73.0891,73.1752,73.0796,73.1178,21557.0
2016-05-25 11:10:00,76.47,76.47,76.2,76.21,17749.0,73.1274,73.1274,72.8692,72.8787,17749.0
2016-05-25 11:20:00,76.18,76.22,76.15,76.2,20295.0,72.85,72.8883,72.8214,72.8692,20295.0
2016-05-25 11:30:00,76.21,76.52,76.21,76.45,14810.0,72.8787,73.1752,72.8787,73.1082,14810.0
2016-05-25 11:40:00,76.45,76.64,76.4,76.56,23636.0,73.1082,73.2899,73.0604,73.2134,23636.0
2016-05-25 11:50:00,76.55,76.74,76.55,76.74,9813.0,73.2039,73.3856,73.2039,73.3856,9813.0
2016-05-25 12:00:00,76.75,76.77,76.57,76.63,20574.0,73.3951,73.4143,73.223,73.2804,20574.0
2016-05-25 12:10:00,76.62,76.71,76.53,76.54,9950.0,73.2708,73.3569,73.1847,73.1943,9950.0
2016-05-25 12:20:00,76.53,76.53,76.38,76.46,9684.0,73.1847,73.1847,73.0413,73.1178,9684.0
2016-05-25 12:30:00,76.46,76.53,76.4,76.43,10546.0,73.1178,73.1847,73.0604,73.0891,10546.0
2016-05-25 12:40:00,76.42,76.46,76.31,76.31,7871.0,73.0796,73.1178,72.9744,72.9744,7871.0
2016-05-25 12:50:00,76.33,76.35,76.24,76.24,11766.0,72.9935,73.0126,72.9074,72.9074,11766.0
2016-05-25 13:00:00,76.25,76.56,76.25,76.56,41796.0,72.917,73.2134,72.917,73.2134,41796.0
2016-05-25 13:10:00,76.56,76.61,76.4,76.49,19560.0,73.2134,73.2612,73.0604,73.1465,19560.0
2016-05-25 13:20:00,76.5,76.61,76.42,76.5,28474.0,73.1561,73.2612,73.0796,73.1561,28474.0
2016-05-25 13:30:00,76.51,76.51,76.4,76.42,20300.0,73.1656,73.1656,73.0604,73.0796,20300.0
2016-05-25 13:40:00,76.41,76.41,76.23,76.26,22681.0,73.07,73.07,72.8979,72.9265,22681.0
2016-05-25 13:50:00,76.27,76.39,76.26,76.38,10421.0,72.9361,73.0509,72.9265,73.0413,10421.0
2016-05-25 14:00:00,76.38,76.43,76.33,76.43,18901.0,73.0413,73.0891,72.9935,73.0891,18901.0
2016-05-25 14:10:00,76.43,76.44,76.32,76.35,15330.0,73.0891,73.0987,72.9839,73.0126,15330.0
2016-05-25 14:20:00,76.33,76.39,76.3,76.38,15777.0,72.9935,73.0509,72.9648,73.0413,15777.0
2016-05-25 14:30:00,76.38,76.59,76.35,76.59,13373.0,73.0413,73.2421,73.0126,73.2421,13373.0
2016-05-25 14:40:00,76.59,76.6,76.4,76.4,16016.0,73.2421,73.2517,73.0604,73.0604,16016.0
2016-05-25 14:50:00,76.38,76.41,76.21,76.26,27226.0,73.0413,73.07,72.8787,72.9265,27226.0
2016-05-25 15:00:00,76.27,76.41,76.26,76.38,16326.0,72.9361,73.07,72.9265,73.0413,16326.0
2016-05-25 15:10:00,76.39,76.45,76.25,76.3,233026.0,73.0509,73.1082,72.917,72.9648,233026.0
2016-05-25 15:20:00,76.29,76.39,76.29,76.36,23899.0,72.9552,73.0509,72.9552,73.0222,23899.0
2016-05-25 15:30:00,76.36,76.39,76.32,76.35,48229.0,73.0222,73.0509,72.9839,73.0126,48229.0
2016-05-25 15:40:00,76.35,76.39,76.27,76.35,70061.0,73.0126,73.0509,72.9361,73.0126,70061.0
2016-05-25 15:50:00,76.36,76.37,76.25,76.25,107231.0,73.0222,73.0317,72.917,72.917,107231.0
2016-05-26 09:30:00,76.3,76.75,76.07,76.28,16554.0,72.9648,73.3951,72.7449,72.9457,16554.0
2016-05-26 09:40:00,76.3,76.3,76.08,76.3,18520.0,72.9648,72.9648,72.7544,72.9648,18520.0
2016-05-26 09:50:00,76.4,76.55,76.28,76.44,17263.0,73.0604,73.2039,72.9457,73.0987,17263.0
2016-05-26 10:00:00,76.44,76.5,76.3,76.35,16127.0,73.0987,73.1561,72.9648,73.0126,16127.0
2016-05-26 10:10:00,76.35,76.5,76.3,76.5,21721.0,73.0126,73.1561,72.9648,73.1561,21721.0
2016-05-26 10:20:00,76.48,76.49,76.28,76.29,5750.0,73.1369,73.1465,72.9457,72.9552,5750.0
2016-05-26 10:30:00,76.35,76.45,76.24,76.34,14337.0,73.0126,73.1082,72.9074,73.003,14337.0
2016-05-26 10:40:00,76.31,76.38,76.09,76.15,9331.0,72.9744,73.0413,72.764,72.8214,9331.0
2016-05-26 10:50:00,76.14,76.28,76.1,76.23,13079.0,72.8118,72.9457,72.7735,72.8979,13079.0
2016-05-26 11:00:00,76.19,76.35,76.19,76.32,16291.0,72.8596,73.0126,72.8596,72.9839,16291.0
2016-05-26 11:10:00,76.33,76.35,76.25,76.27,6306.0,72.9935,73.0126,72.917,72.9361,6306.0
2016-05-26 11:20:00,76.27,76.42,76.26,76.4,8377.0,72.9361,73.0796,72.9265,73.0604,8377.0
2016-05-26 11:30:00,76.41,76.47,76.3,76.39,13616.0,73.07,73.1274,72.9648,73.0509,13616.0
2016-05-26 11:40:00,76.4,76.46,76.37,76.39,6311.0,73.0604,73.1178,73.0317,73.0509,6311.0
2016-05-26 11:50:00,76.38,76.48,76.36,76.44,6987.0,73.0413,73.1369,73.0222,73.0987,6987.0
2016-05-26 12:00:00,76.45,76.5,76.38,76.42,6680.0,73.1082,73.1561,73.0413,73.0796,6680.0
2016-05-26 12:10:00,76.42,76.46,76.39,76.42,5019.0,73.0796,73.1178,73.0509,73.0796,5019.0
2016-05-26 12:20:00,76.4,76.52,76.39,76.42,7158.0,73.0604,73.1752,73.0509,73.0796,7158.0
2016-05-26 12:30:00,76.41,76.47,76.4,76.44,3479.0,73.07,73.1274,73.0604,73.0987,3479.0
2016-05-26 12:40:00,76.43,76.44,76.21,76.26,14442.0,73.0891,73.0987,72.8787,72.9265,14442.0
2016-05-26 12:50:00,76.25,76.29,76.19,76.28,8569.0,72.917,72.9552,72.8596,72.9457,8569.0
2016-05-26 13:00:00,76.27,76.36,76.24,76.3,12657.0,72.9361,73.0222,72.9074,72.9648,12657.0
2016-05-26 13:10:00,76.26,76.44,76.25,76.42,12019.0,72.9265,73.0987,72.917,73.0796,12019.0
2016-05-26 13:20:00,76.42,76.43,76.36,76.42,7154.0,73.0796,73.0891,73.0222,73.0796,7154.0
2016-05-26 13:30:00,76.37,76.44,76.36,76.38,9240.0,73.0317,73.0987,73.0222,73.0413,9240.0
2016-05-26 13:40:00,76.39,76.44,76.34,76.36,9581.0,73.0509,73.0987,73.003,73.0222,9581.0
2016-05-26 13:50:00,76.34,76.34,76.23,76.3,6425.0,73.003,73.003,72.8979,72.9648,6425.0
2016-05-26 14:00:00,76.29,76.34,76.24,76.31,7132.0,72.9552,73.003,72.9074,72.9744,7132.0
2016-05-26 14:10:00,76.31,76.38,76.31,76.31,5034.0,72.9744,73.0413,72.9744,72.9744,5034.0
2016-05-26 14:20:00,76.3,76.33,76.24,76.28,5673.0,72.9648,72.9935,72.9074,72.9457,5673.0
2016-05-26 14:30:00,76.3,76.38,76.3,76.31,6364.0,72.9648,73.0413,72.9648,72.9744,6364.0
2016-05-26 14:40:00,76.32,76.32,76.25,76.26,12175.0,72.9839,72.9839,72.917,72.9265,12175.0
2016-05-26 14:50:00,76.26,76.29,76.25,76.28,10875.0,72.9265,72.9552,72.917,72.9457,10875.0
2016-05-26 15:00:00,76.3,76.37,76.28,76.37,13855.0,72.9648,73.0317,72.9457,73.0317,13855.0
2016-05-26 15:10:00,76.36,76.44,76.36,76.42,9946.0,73.0222,73.0987,73.0222,73.0796,9946.0
2016-05-26 15:20:00,76.41,76.51,76.41,76.44,11026.0,73.07,73.1656,73.07,73.0987,11026.0
2016-05-26 15:30:00,76.44,76.49,76.4,76.41,17754.0,73.0987,73.1465,73.0604,73.07,17754.0
2016-05-26 15:40:00,76.42,76.5,76.4,76.42,30222.0,73.0796,73.1561,73.0604,73.0796,30222.0
2016-05-26 15:50:00,76.42,76.43,76.32,76.37,54252.0,73.0796,73.0891,72.9839,73.0317,54252.0
2016-05-27 09:30:00,76.22,76.66,76.19,76.58,9271.0,72.8883,73.3091,72.8596,73.2326,9271.0
2016-05-27 09:40:00,76.59,76.77,76.5,76.5,7172.0,73.2421,73.4143,73.1561,73.1561,7172.0
2016-05-27 09:50:00,76.53,76.63,76.48,76.5,3817.0,73.1847,73.2804,73.1369,73.1561,3817.0
2016-05-27 10:00:00,76.54,76.67,76.48,76.59,7628.0,73.1943,73.3186,73.1369,73.2421,7628.0
2016-05-27 10:10:00,76.68,76.68,76.44,76.44,5280.0,73.3282,73.3282,73.0987,73.0987,5280.0
2016-05-27 10:20:00,76.41,76.58,76.39,76.54,4050.0,73.07,73.2326,73.0509,73.1943,4050.0
2016-05-27 10:30:00,76.5,76.68,76.5,76.63,5563.0,73.1561,73.3282,73.1561,73.2804,5563.0
2016-05-27 10:40:00,76.63,76.7,76.55,76.57,6138.0,73.2804,73.3473,73.2039,73.223,6138.0
2016-05-27 10:50:00,76.54,76.57,76.48,76.56,16362.0,73.1943,73.223,73.1369,73.2134,16362.0
2016-05-27 11:00:00,76.59,76.86,76.59,76.79,17044.0,73.2421,73.5003,73.2421,73.4334,17044.0
2016-05-27 11:10:00,76.79,76.89,76.77,76.79,15298.0,73.4334,73.529,73.4143,73.4334,15298.0
2016-05-27 11:20:00,76.83,77.14,76.83,77.07,70236.0,73.4716,73.7681,73.4716,73.7011,70236.0
2016-05-27 11:30:00,77.09,77.2,76.95,76.95,13761.0,73.7203,73.8255,73.5864,73.5864,13761.0
2016-05-27 11:40:00,76.93,77.04,76.91,76.92,12170.0,73.5673,73.6725,73.5481,73.5577,12170.0
2016-05-27 11:50:00,76.94,77.1,76.93,77.1,9212.0,73.5768,73.7298,73.5673,73.7298,9212.0
2016-05-27 12:00:00,77.09,77.27,77.08,77.25,9320.0,73.7203,73.8924,73.7107,73.8733,9320.0
2016-05-27 12:10:00,77.24,77.24,77.12,77.21,9331.0,73.8637,73.8637,73.749,73.835,9331.0
2016-05-27 12:20:00,77.22,77.22,77.14,77.17,5100.0,73.8446,73.8446,73.7681,73.7968,5100.0
2016-05-27 12:30:00,77.16,77.16,77.06,77.09,9161.0,73.7872,73.7872,73.6916,73.7203,9161.0
2016-05-27 12:40:00,77.12,77.12,76.98,77.0,4758.0,73.749,73.749,73.6151,73.6342,4758.0
2016-05-27 12:50:00,76.97,77.0,76.89,76.89,3199.0,73.6055,73.6342,73.529,73.529,3199.0
2016-05-27 13:00:00,76.91,76.94,76.84,76.93,4469.0,73.5481,73.5768,73.4812,73.5673,4469.0
2016-05-27 13:10:00,76.91,76.98,76.91,76.97,3695.0,73.5481,73.6151,73.5481,73.6055,3695.0
2016-05-27 13:20:00,77.02,77.07,76.94,76.97,5188.0,73.6533,73.7011,73.5768,73.6055,5188.0
2016-05-27 13:30:00,76.93,77.0,76.91,76.94,5494.0,73.5673,73.6342,73.5481,73.5768,5494.0
2016-05-27 13:40:00,76.9,77.0,76.85,76.96,14557.0,73.5386,73.6342,73.4908,73.5959,14557.0
2016-05-27 13:50:00,76.96,76.99,76.87,76.87,11315.0,73.5959,73.6246,73.5099,73.5099,11315.0
2016-05-27 14:00:00,76.87,76.88,76.8,76.87,7221.0,73.5099,73.5194,73.4429,73.5099,7221.0
2016-05-27 14:10:00,76.86,76.93,76.76,76.8,11684.0,73.5003,73.5673,73.4047,73.4429,11684.0
2016-05-27 14:20:00,76.8,76.86,76.74,76.78,8503.0,73.4429,73.5003,73.3856,73.4238,8503.0
2016-05-27 14:30:00,76.79,76.82,76.75,76.82,10040.0,73.4334,73.4621,73.3951,73.4621,10040.0
2016-05-27 14:40:00,76.83,76.88,76.78,76.83,7102.0,73.4716,73.5194,73.4238,73.4716,7102.0
2016-05-27 14:50:00,76.83,76.89,76.81,76.89,4266.0,73.4716,73.529,73.4525,73.529,4266.0
2016-05-27 15:00:00,76.89,76.94,76.85,76.89,8197.0,73.529,73.5768,73.4908,73.529,8197.0
2016-05-27 15:10:00,76.89,76.98,76.87,76.95,13347.0,73.529,73.6151,73.5099,73.5864,13347.0
2016-05-27 15:20:00,76.94,76.94,76.87,76.87,10832.0,73.5768,73.5768,73.5099,73.5099,10832.0
2016-05-27 15:30:00,76.87,76.97,76.85,76.97,18652.0,73.5099,73.6055,73.4908,73.6055,18652.0
2016-05-27 15:40:00,76.97,77.04,76.93,76.99,29934.0,73.6055,73.6725,73.5673,73.6246,29934.0
2016-05-27 15:50:00,77.0,77.13,77.0,77.1,80429.0,73.6342,73.7585,73.6342,73.7298,80429.0
2016-05-31 09:30:00,77.37,77.72,77.05,77.05,28623.0,73.988,74.3227,73.682,73.682,28623.0
2016-05-31 09:40:00,77.05,77.05,76.75,76.93,9389.0,73.682,73.682,73.3951,73.5673,9389.0
2016-05-31 09:50:00,77.01,77.03,76.73,76.73,5120.0,73.6438,73.6629,73.376,73.376,5120.0
2016-05-31 10:00:00,76.8,76.97,76.77,76.82,5289.0,73.4429,73.6055,73.4143,73.4621,5289.0
2016-05-31 10:10:00,76.86,76.96,76.69,76.75,10764.0,73.5003,73.5959,73.3377,73.3951,10764.0
2016-05-31 10:20:00,76.78,76.84,76.68,76.69,7200.0,73.4238,73.4812,73.3282,73.3377,7200.0
2016-05-31 10:30:00,76.71,76.75,76.54,76.59,10384.0,73.3569,73.3951,73.1943,73.2421,10384.0
2016-05-31 10:40:00,76.59,76.69,76.47,76.69,11544.0,73.2421,73.3377,73.1274,73.3377,11544.0
2016-05-31 10:50:00,76.72,76.8,76.64,76.72,11051.0,73.3664,73.4429,73.2899,73.3664,11051.0
2016-05-31 11:00:00,76.72,76.84,76.67,76.75,12699.0,73.3664,73.4812,73.3186,73.3951,12699.0
2016-05-31 11:10:00,76.73,76.78,76.68,76.74,12237.0,73.376,73.4238,73.3282,73.3856,12237.0
2016-05-31 11:20:00,76.72,76.87,76.69,76.84,63832.0,73.3664,73.5099,73.3377,73.4812,63832.0
2016-05-31 11:30:00,76.83,76.83,76.67,76.8,14261.0,73.4716,73.4716,73.3186,73.4429,14261.0
2016-05-31 11:40:00,76.81,76.83,76.72,76.8,8040.0,73.4525,73.4716,73.3664,73.4429,8040.0
2016-05-31 11:50:00,76.79,76.81,76.69,76.74,7537.0,73.4334,73.4525,73.3377,73.3856,7537.0
2016-05-31 12:00:00,76.73,76.76,76.69,76.76,5655.0,73.376,73.4047,73.3377,73.4047,5655.0
2016-05-31 12:10:00,76.73,76.73,76.64,76.72,9805.0,73.376,73.376,73.2899,73.3664,9805.0
2016-05-31 12:20:00,76.73,76.92,76.73,76.86,9197.0,73.376,73.5577,73.376,73.5003,9197.0
2016-05-31 12:30:00,76.85,76.93,76.73,76.74,8313.0,73.4908,73.5673,73.376,73.3856,8313.0
2016-05-31 12:40:00,76.73,76.77,76.67,76.74,8385.0,73.376,73.4143,73.3186,73.3856,8385.0
2016-05-31 12:50:00,76.74,76.9,76.74,76.81,9900.0,73.3856,73.5386,73.3856,73.4525,9900.0
2016-05-31 13:00:00,76.8,76.88,76.73,76.81,8269.0,73.4429,73.5194,73.376,73.4525,8269.0
2016-05-31 13:10:00,76.79,76.92,76.79,76.89,4169.0,73.4334,73.5577,73.4334,73.529,4169.0
2016-05-31 13:20:00,76.96,77.1,76.94,77.06,7561.0,73.5959,73.7298,73.5768,73.6916,7561.0
2016-05-31 13:30:00,77.07,77.1,76.94,76.95,10038.0,73.7011,73.7298,73.5768,73.5864,10038.0
2016-05-31 13:40:00,76.93,77.07,76.93,77.02,5898.0,73.5673,73.7011,73.5673,73.6533,5898.0
2016-05-31 13:50:00,77.0,77.01,76.86,76.94,5744.0,73.6342,73.6438,73.5003,73.5768,5744.0
2016-05-31 14:00:00,76.92,76.92,76.67,76.76,8861.0,73.5577,73.5577,73.3186,73.4047,8861.0
2016-05-31 14:10:00,76.75,76.86,76.72,76.76,10269.0,73.3951,73.5003,73.3664,73.4047,10269.0
2016-05-31 14:20:00,76.75,76.95,76.75,76.95,10652.0,73.3951,73.5864,73.3951,73.5864,10652.0
2016-05-31 14:30:00,76.94,76.95,76.83,76.86,9906.0,73.5768,73.5864,73.4716,73.5003,9906.0
2016-05-31 14:40:00,76.85,76.98,76.84,76.98,9794.0,73.4908,73.6151,73.4812,73.6151,9794.0
2016-05-31 14:50:00,76.99,77.0,76.88,76.91,18761.0,73.6246,73.6342,73.5194,73.5481,18761.0
2016-05-31 15:00:00,76.9,77.0,76.8,76.98,22406.0,73.5386,73.6342,73.4429,73.6151,22406.0
2016-05-31 15:10:00,76.98,78.3,76.95,77.09,55563.0,73.6151,74.8774,73.5864,73.7203,55563.0
2016-05-31 15:20:00,77.09,77.15,77.02,77.13,29661.0,73.7203,73.7776,73.6533,73.7585,29661.0
2016-05-31 15:30:00,77.13,77.26,77.07,77.25,36347.0,73.7585,73.8828,73.7011,73.8733,36347.0
2016-05-31 15:40:00,77.25,77.55,77.24,77.53,210338.0,73.8733,74.1602,73.8637,74.141,210338.0
2016-05-31 15:50:00,77.54,77.76,77.5,77.7,297220.0,74.1506,74.361,74.1123,74.3036,297220.0
2016-06-01 09:30:00,77.29,77.4,77.1,77.26,34399.0,73.9115,74.0167,73.7298,73.8828,34399.0
2016-06-01 09:40:00,77.3,77.34,77.14,77.27,11731.0,73.9211,73.9593,73.7681,73.8924,11731.0
2016-06-01 09:50:00,77.29,77.37,77.05,77.3,19450.0,73.9115,73.988,73.682,73.9211,19450.0
2016-06-01 10:00:00,77.4,77.51,77.18,77.36,17659.0,74.0167,74.1219,73.8063,73.9785,17659.0
2016-06-01 10:10:00,77.36,77.36,77.05,77.05,10342.0,73.9785,73.9785,73.682,73.682,10342.0
2016-06-01 10:20:00,77.02,77.13,76.94,77.06,18570.0,73.6533,73.7585,73.5768,73.6916,18570.0
2016-06-01 10:30:00,77.06,77.22,77.04,77.16,12891.0,73.6916,73.8446,73.6725,73.7872,12891.0
2016-06-01 10:40:00,77.09,77.14,76.97,77.14,16206.0,73.7203,73.7681,73.6055,73.7681,16206.0
2016-06-01 10:50:00,77.14,77.41,77.14,77.18,17059.0,73.7681,74.0263,73.7681,73.8063,17059.0
2016-06-01 11:00:00,77.19,77.29,77.15,77.27,20057.0,73.8159,73.9115,73.7776,73.8924,20057.0
2016-06-01 11:10:00,77.27,77.39,77.1,77.16,43697.0,73.8924,74.0072,73.7298,73.7872,43697.0
2016-06-01 11:20:00,77.17,77.25,77.12,77.16,31321.0,73.7968,73.8733,73.749,73.7872,31321.0
2016-06-01 11:30:00,77.16,77.28,77.14,77.22,73663.0,73.7872,73.902,73.7681,73.8446,73663.0
2016-06-01 11:40:00,77.21,77.44,77.15,77.44,44694.0,73.835,74.055,73.7776,74.055,44694.0
2016-06-01 11:50:00,77.47,77.61,77.43,77.5,16376.0,74.0837,74.2175,74.0454,74.1123,16376.0
2016-06-01 12:00:00,77.5,77.56,77.31,77.32,24388.0,74.1123,74.1697,73.9306,73.9402,24388.0
2016-06-01 12:10:00,77.32,77.41,77.27,77.39,14210.0,73.9402,74.0263,73.8924,74.0072,14210.0
2016-06-01 12:20:00,77.39,77.44,77.25,77.27,18061.0,74.0072,74.055,73.8733,73.8924,18061.0
2016-06-01 12:30:00,77.28,77.31,77.23,77.25,20067.0,73.902,73.9306,73.8541,73.8733,20067.0
2016-06-01 12:40:00,77.25,77.42,77.25,77.27,12810.0,73.8733,74.0358,73.8733,73.8924,12810.0
2016-06-01 12:50:00,77.26,77.43,77.25,77.42,15512.0,73.8828,74.0454,73.8733,74.0358,15512.0
2016-06-01 13:00:00,77.42,77.58,77.32,77.58,44732.0,74.0358,74.1888,73.9402,74.1888,44732.0
2016-06-01 13:10:00,77.58,77.58,77.41,77.56,19997.0,74.1888,74.1888,74.0263,74.1697,19997.0
2016-06-01 13:20:00,77.57,77.58,77.48,77.52,16601.0,74.1793,74.1888,74.0932,74.1315,16601.0
2016-06-01 13:30:00,77.52,77.61,77.41,77.41,26390.0,74.1315,74.2175,74.0263,74.0263,26390.0
2016-06-01 13:40:00,77.4,77.41,77.29,77.36,16181.0,74.0167,74.0263,73.9115,73.9785,16181.0
2016-06-01 13:50:00,77.38,77.43,77.32,77.43,16107.0,73.9976,74.0454,73.9402,74.0454,16107.0
2016-06-01 14:00:00,77.44,77.6,77.34,77.6,31668.0,74.055,74.208,73.9593,74.208,31668.0
2016-06-01 14:10:00,77.61,77.75,77.58,77.68,23175.0,74.2175,74.3514,74.1888,74.2845,23175.0
2016-06-01 14:20:00,77.66,77.66,77.46,77.51,17909.0,74.2653,74.2653,74.0741,74.1219,17909.0
2016-06-01 14:30:00,77.52,77.53,77.25,77.31,34592.0,74.1315,74.141,73.8733,73.9306,34592.0
2016-06-01 14:40:00,77.31,77.49,77.3,77.41,28522.0,73.9306,74.1028,73.9211,74.0263,28522.0
2016-06-01 14:50:00,77.42,77.67,77.41,77.62,30634.0,74.0358,74.2749,74.0263,74.2271,30634.0
2016-06-01 15:00:00,77.62,77.62,77.36,77.42,33607.0,74.2271,74.2271,73.9785,74.0358,33607.0
2016-06-01 15:10:00,77.43,77.55,77.42,77.54,39858.0,74.0454,74.1602,74.0358,74.1506,39858.0
2016-06-01 15:20:00,77.54,77.61,77.48,77.61,38865.0,74.1506,74.2175,74.0932,74.2175,38865.0
2016-06-01 15:30:00,77.61,77.66,77.52,77.65,58080.0,74.2175,74.2653,74.1315,74.2558,58080.0
2016-06-01 15:40:00,77.66,77.75,77.59,77.64,67301.0,74.2653,74.3514,74.1984,74.2462,67301.0
2016-06-01 15:50:00,77.64,77.72,77.63,77.71,90560.0,74.2462,74.3227,74.2367,74.3132,90560.0
2016-06-02 09:30:00,77.6,77.99,77.42,77.55,9353.0,74.208,74.5809,74.0358,74.1602,9353.0
2016-06-02 09:40:00,77.49,77.72,77.35,77.43,15140.0,74.1028,74.3227,73.9689,74.0454,15140.0
2016-06-02 09:50:00,77.42,77.76,77.35,77.72,17241.0,74.0358,74.361,73.9689,74.3227,17241.0
2016-06-02 10:00:00,77.72,77.72,77.58,77.62,19773.0,74.3227,74.3227,74.1888,74.2271,19773.0
2016-06-02 10:10:00,77.67,77.88,77.54,77.83,15079.0,74.2749,74.4757,74.1506,74.4279,15079.0
2016-06-02 10:20:00,77.84,77.95,77.81,77.95,33487.0,74.4375,74.5427,74.4088,74.5427,33487.0
2016-06-02 10:30:00,77.95,78.13,77.94,78.13,21137.0,74.5427,74.7148,74.5331,74.7148,21137.0
2016-06-02 10:40:00,78.13,78.19,78.09,78.16,22790.0,74.7148,74.7722,74.6766,74.7435,22790.0
2016-06-02 10:50:00,78.17,78.33,78.03,78.07,45422.0,74.7531,74.9061,74.6192,74.6574,45422.0
2016-06-02 11:00:00,78.08,78.31,78.06,78.31,24525.0,74.667,74.8869,74.6479,74.8869,24525.0
2016-06-02 11:10:00,78.33,78.36,78.18,78.18,14850.0,74.9061,74.9348,74.7626,74.7626,14850.0
2016-06-02 11:20:00,78.18,78.24,78.13,78.21,19061.0,74.7626,74.82,74.7148,74.7913,19061.0
2016-06-02 11:30:00,78.23,78.25,78.06,78.13,20822.0,74.8104,74.8296,74.6479,74.7148,20822.0
2016-06-02 11:40:00,78.14,78.17,78.06,78.08,20394.0,74.7244,74.7531,74.6479,74.667,20394.0
2016-06-02 11:50:00,78.08,78.13,78.04,78.04,20116.0,74.667,74.7148,74.6287,74.6287,20116.0
2016-06-02 12:00:00,78.06,78.17,78.06,78.06,62747.0,74.6479,74.7531,74.6479,74.6479,62747.0
2016-06-02 12:10:00,78.06,78.24,78.05,78.23,18028.0,74.6479,74.82,74.6383,74.8104,18028.0
2016-06-02 12:20:00,78.23,78.33,78.2,78.25,37646.0,74.8104,74.9061,74.7817,74.8296,37646.0
2016-06-02 12:30:00,78.26,78.26,78.05,78.17,41757.0,74.8391,74.8391,74.6383,74.7531,41757.0
2016-06-02 12:40:00,78.19,78.3,78.19,78.26,16760.0,74.7722,74.8774,74.7722,74.8391,16760.0
2016-06-02 12:50:00,78.26,78.56,78.26,78.51,91226.0,74.8391,75.126,74.8391,75.0782,91226.0
2016-06-02 13:00:00,78.51,78.68,78.49,78.65,93251.0,75.0782,75.2408,75.0591,75.2121,93251.0
2016-06-02 13:10:00,78.64,78.66,78.53,78.54,30141.0,75.2025,75.2216,75.0973,75.1069,30141.0
2016-06-02 13:20:00,78.53,78.56,78.46,78.55,15766.0,75.0973,75.126,75.0304,75.1164,15766.0
2016-06-02 13:30:00,78.55,78.61,78.46,78.57,24624.0,75.1164,75.1738,75.0304,75.1356,24624.0
2016-06-02 13:40:00,78.59,78.71,78.54,78.71,12635.0,75.1547,75.2695,75.1069,75.2695,12635.0
2016-06-02 13:50:00,78.71,78.8,78.62,78.62,18159.0,75.2695,75.3555,75.1834,75.1834,18159.0
2016-06-02 14:00:00,78.64,78.68,78.57,78.67,20908.0,75.2025,75.2408,75.1356,75.2312,20908.0
2016-06-02 14:10:00,78.66,78.76,78.65,78.76,18105.0,75.2216,75.3173,75.2121,75.3173,18105.0
2016-06-02 14:20:00,78.76,78.79,78.64,78.73,37660.0,75.3173,75.346,75.2025,75.2886,37660.0
2016-06-02 14:30:00,78.76,78.79,78.65,78.65,14142.0,75.3173,75.346,75.2121,75.2121,14142.0
2016-06-02 14:40:00,78.66,78.75,78.65,78.66,21607.0,75.2216,75.3077,75.2121,75.2216,21607.0
2016-06-02 14:50:00,78.65,78.71,78.63,78.71,24044.0,75.2121,75.2695,75.1929,75.2695,24044.0
2016-06-02 15:00:00,78.7,78.76,78.69,78.74,32943.0,75.2599,75.3173,75.2503,75.2981,32943.0
2016-06-02 15:10:00,78.74,78.75,78.62,78.71,22248.0,75.2981,75.3077,75.1834,75.2695,22248.0
2016-06-02 15:20:00,78.71,78.78,78.7,78.78,25951.0,75.2695,75.3364,75.2599,75.3364,25951.0
2016-06-02 15:30:00,78.77,78.86,78.73,78.86,36617.0,75.3268,75.4129,75.2886,75.4129,36617.0
2016-06-02 15:40:00,78.86,78.87,78.72,78.76,66609.0,75.4129,75.4225,75.279,75.3173,66609.0
2016-06-02 15:50:00,78.77,78.92,78.77,78.92,101053.0,75.3268,75.4703,75.3268,75.4703,101053.0
2016-06-03 09:30:00,78.39,78.59,76.3,76.59,139823.0,74.9634,75.1547,72.9648,73.2421,139823.0
2016-06-03 09:40:00,76.54,76.61,76.08,76.18,52871.0,73.1943,73.2612,72.7544,72.85,52871.0
2016-06-03 09:50:00,76.15,76.25,75.82,76.0,88569.0,72.8214,72.917,72.5058,72.6779,88569.0
2016-06-03 10:00:00,76.06,76.06,75.64,75.84,148109.0,72.7353,72.7353,72.3336,72.5249,148109.0
2016-06-03 10:10:00,75.81,76.01,75.72,75.73,63324.0,72.4962,72.6875,72.4102,72.4197,63324.0
2016-06-03 10:20:00,75.75,76.0,75.61,75.88,61574.0,72.4388,72.6779,72.305,72.5632,61574.0
2016-06-03 10:30:00,75.87,76.01,75.78,75.94,69276.0,72.5536,72.6875,72.4675,72.6205,69276.0
2016-06-03 10:40:00,75.96,76.04,75.88,76.0,70398.0,72.6397,72.7162,72.5632,72.6779,70398.0
2016-06-03 10:50:00,75.99,76.11,75.92,76.1,43643.0,72.6683,72.7831,72.6014,72.7735,43643.0
2016-06-03 11:00:00,76.11,76.31,76.11,76.28,51224.0,72.7831,72.9744,72.7831,72.9457,51224.0
2016-06-03 11:10:00,76.28,76.32,76.02,76.16,49608.0,72.9457,72.9839,72.697,72.8309,49608.0
2016-06-03 11:20:00,76.15,76.23,76.02,76.05,43775.0,72.8214,72.8979,72.697,72.7257,43775.0
2016-06-03 11:30:00,76.08,76.25,75.97,76.25,22883.0,72.7544,72.917,72.6492,72.917,22883.0
2016-06-03 11:40:00,76.24,76.28,76.02,76.2,28092.0,72.9074,72.9457,72.697,72.8692,28092.0
2016-06-03 11:50:00,76.18,76.21,76.07,76.21,26729.0,72.85,72.8787,72.7449,72.8787,26729.0
2016-06-03 12:00:00,76.24,76.4,76.22,76.31,79888.0,72.9074,73.0604,72.8883,72.9744,79888.0
2016-06-03 12:10:00,76.32,76.37,76.21,76.22,23068.0,72.9839,73.0317,72.8787,72.8883,23068.0
2016-06-03 12:20:00,76.24,76.35,76.22,76.22,14535.0,72.9074,73.0126,72.8883,72.8883,14535.0
2016-06-03 12:30:00,76.18,76.44,76.18,76.3,39400.0,72.85,73.0987,72.85,72.9648,39400.0
2016-06-03 12:40:00,76.3,76.31,76.09,76.19,66749.0,72.9648,72.9744,72.764,72.8596,66749.0
2016-06-03 12:50:00,76.17,76.27,76.1,76.19,37588.0,72.8405,72.9361,72.7735,72.8596,37588.0
2016-06-03 13:00:00,76.2,76.29,76.15,76.27,84839.0,72.8692,72.9552,72.8214,72.9361,84839.0
2016-06-03 13:10:00,76.26,76.38,76.26,76.35,29190.0,72.9265,73.0413,72.9265,73.0126,29190.0
2016-06-03 13:20:00,76.35,76.41,76.25,76.26,38386.0,73.0126,73.07,72.917,72.9265,38386.0
2016-06-03 13:30:00,76.27,76.49,76.26,76.48,51920.0,72.9361,73.1465,72.9265,73.1369,51920.0
2016-06-03 13:40:00,76.48,76.56,76.44,76.54,21411.0,73.1369,73.2134,73.0987,73.1943,21411.0
2016-06-03 13:50:00,76.54,76.54,76.33,76.46,27690.0,73.1943,73.1943,72.9935,73.1178,27690.0
2016-06-03 14:00:00,76.46,76.47,76.32,76.35,25824.0,73.1178,73.1274,72.9839,73.0126,25824.0
2016-06-03 14:10:00,76.35,76.39,76.25,76.33,25999.0,73.0126,73.0509,72.917,72.9935,25999.0
2016-06-03 14:20:00,76.34,76.38,76.28,76.36,28550.0,73.003,73.0413,72.9457,73.0222,28550.0
2016-06-03 14:30:00,76.36,76.53,76.34,76.51,46497.0,73.0222,73.1847,73.003,73.1656,46497.0
2016-06-03 14:40:00,76.49,76.54,76.47,76.5,24623.0,73.1465,73.1943,73.1274,73.1561,24623.0
2016-06-03 14:50:00,76.51,76.53,76.37,76.41,28679.0,73.1656,73.1847,73.0317,73.07,28679.0
2016-06-03 15:00:00,76.4,76.53,76.38,76.53,29446.0,73.0604,73.1847,73.0413,73.1847,29446.0
2016-06-03 15:10:00,76.54,76.54,76.46,76.47,32969.0,73.1943,73.1943,73.1178,73.1274,32969.0
2016-06-03 15:20:00,76.47,76.55,76.4,76.4,44553.0,73.1274,73.2039,73.0604,73.0604,44553.0
2016-06-03 15:30:00,76.4,76.42,76.25,76.3,103718.0,73.0604,73.0796,72.917,72.9648,103718.0
2016-06-03 15:40:00,76.3,76.3,75.95,76.0,140126.0,72.9648,72.9648,72.6301,72.6779,140126.0
2016-06-03 15:50:00,76.0,76.11,75.95,76.05,220484.0,72.6779,72.7831,72.6301,72.7257,220484.0
2016-06-06 09:30:00,76.46,76.69,76.3,76.53,34708.0,73.1178,73.3377,72.9648,73.1847,34708.0
2016-06-06 09:40:00,76.55,76.67,76.41,76.52,15555.0,73.2039,73.3186,73.07,73.1752,15555.0
2016-06-06 09:50:00,76.53,76.8,76.53,76.71,17312.0,73.1847,73.4429,73.1847,73.3569,17312.0
2016-06-06 10:00:00,76.7,76.97,76.68,76.91,13269.0,73.3473,73.6055,73.3282,73.5481,13269.0
2016-06-06 10:10:00,76.92,76.97,76.82,76.84,16439.0,73.5577,73.6055,73.4621,73.4812,16439.0
2016-06-06 10:20:00,76.82,77.0,76.75,76.79,12363.0,73.4621,73.6342,73.3951,73.4334,12363.0
2016-06-06 10:30:00,76.8,77.09,76.8,76.92,10692.0,73.4429,73.7203,73.4429,73.5577,10692.0
2016-06-06 10:40:00,76.91,77.05,76.91,77.03,11429.0,73.5481,73.682,73.5481,73.6629,11429.0
2016-06-06 10:50:00,77.03,77.24,76.97,77.2,29982.0,73.6629,73.8637,73.6055,73.8255,29982.0
2016-06-06 11:00:00,77.2,77.2,77.04,77.12,24069.0,73.8255,73.8255,73.6725,73.749,24069.0
2016-06-06 11:10:00,77.13,77.23,77.12,77.17,15575.0,73.7585,73.8541,73.749,73.7968,15575.0
2016-06-06 11:20:00,77.17,77.18,76.93,76.96,50570.0,73.7968,73.8063,73.5673,73.5959,50570.0
2016-06-06 11:30:00,76.96,77.0,76.94,76.95,24080.0,73.5959,73.6342,73.5768,73.5864,24080.0
2016-06-06 11:40:00,76.95,76.97,76.75,76.79,12047.0,73.5864,73.6055,73.3951,73.4334,12047.0
2016-06-06 11:50:00,76.79,76.9,76.73,76.76,13700.0,73.4334,73.5386,73.376,73.4047,13700.0
2016-06-06 12:00:00,76.75,76.76,76.65,76.72,21324.0,73.3951,73.4047,73.2995,73.3664,21324.0
2016-06-06 12:10:00,76.71,76.73,76.62,76.7,15549.0,73.3569,73.376,73.2708,73.3473,15549.0
2016-06-06 12:20:00,76.73,76.77,76.59,76.76,35711.0,73.376,73.4143,73.2421,73.4047,35711.0
2016-06-06 12:30:00,76.77,76.82,76.6,76.61,66386.0,73.4143,73.4621,73.2517,73.2612,66386.0
2016-06-06 12:40:00,76.61,76.64,76.5,76.53,41463.0,73.2612,73.2899,73.1561,73.1847,41463.0
2016-06-06 12:50:00,76.53,76.54,76.36,76.51,33089.0,73.1847,73.1943,73.0222,73.1656,33089.0
2016-06-06 13:00:00,76.5,76.52,76.42,76.49,47145.0,73.1561,73.1752,73.0796,73.1465,47145.0
2016-06-06 13:10:00,76.5,76.6,76.46,76.51,74733.0,73.1561,73.2517,73.1178,73.1656,74733.0
2016-06-06 13:20:00,76.52,76.58,76.47,76.53,54778.0,73.1752,73.2326,73.1274,73.1847,54778.0
2016-06-06 13:30:00,76.54,76.7,76.5,76.64,61460.0,73.1943,73.3473,73.1561,73.2899,61460.0
2016-06-06 13:40:00,76.64,76.7,76.53,76.54,32545.0,73.2899,73.3473,73.1847,73.1943,32545.0
2016-06-06 13:50:00,76.54,76.71,76.54,76.64,19419.0,73.1943,73.3569,73.1943,73.2899,19419.0
2016-06-06 14:00:00,76.62,76.63,76.58,76.62,51650.0,73.2708,73.2804,73.2326,73.2708,51650.0
2016-06-06 14:10:00,76.61,76.78,76.6,76.72,53141.0,73.2612,73.4238,73.2517,73.3664,53141.0
2016-06-06 14:20:00,76.73,76.76,76.68,76.72,13140.0,73.376,73.4047,73.3282,73.3664,13140.0
2016-06-06 14:30:00,76.71,76.78,76.69,76.78,17983.0,73.3569,73.4238,73.3377,73.4238,17983.0
2016-06-06 14:40:00,76.77,77.02,76.75,77.02,32914.0,73.4143,73.6533,73.3951,73.6533,32914.0
2016-06-06 14:50:00,77.02,77.19,77.01,77.09,21097.0,73.6533,73.8159,73.6438,73.7203,21097.0
2016-06-06 15:00:00,77.07,77.12,77.02,77.03,18499.0,73.7011,73.749,73.6533,73.6629,18499.0
2016-06-06 15:10:00,77.02,77.15,77.02,77.12,17893.0,73.6533,73.7776,73.6533,73.749,17893.0
2016-06-06 15:20:00,77.1,77.17,77.06,77.1,18922.0,73.7298,73.7968,73.6916,73.7298,18922.0
2016-06-06 15:30:00,77.09,77.19,77.09,77.17,31404.0,73.7203,73.8159,73.7203,73.7968,31404.0
2016-06-06 15:40:00,77.17,77.24,77.16,77.21,44015.0,73.7968,73.8637,73.7872,73.835,44015.0
2016-06-06 15:50:00,77.2,77.2,77.12,77.14,115781.0,73.8255,73.8255,73.749,73.7681,115781.0
2016-06-07 09:30:00,77.21,77.45,76.94,77.08,19210.0,73.835,74.0645,73.5768,73.7107,19210.0
2016-06-07 09:40:00,77.15,77.17,76.97,77.11,17565.0,73.7776,73.7968,73.6055,73.7394,17565.0
2016-06-07 09:50:00,77.05,77.12,76.77,76.94,31323.0,73.682,73.749,73.4143,73.5768,31323.0
2016-06-07 10:00:00,76.98,77.21,76.81,76.94,15518.0,73.6151,73.835,73.4525,73.5768,15518.0
2016-06-07 10:10:00,76.91,76.99,76.76,76.83,11600.0,73.5481,73.6246,73.4047,73.4716,11600.0
2016-06-07 10:20:00,76.79,76.96,76.76,76.96,17600.0,73.4334,73.5959,73.4047,73.5959,17600.0
2016-06-07 10:30:00,76.98,77.02,76.91,76.93,10000.0,73.6151,73.6533,73.5481,73.5673,10000.0
2016-06-07 10:40:00,76.97,77.09,76.89,76.89,16700.0,73.6055,73.7203,73.529,73.529,16700.0
2016-06-07 10:50:00,76.92,76.99,76.86,76.98,8450.0,73.5577,73.6246,73.5003,73.6151,8450.0
2016-06-07 11:00:00,76.97,77.04,76.97,77.0,10535.0,73.6055,73.6725,73.6055,73.6342,10535.0
2016-06-07 11:10:00,77.03,77.05,76.97,77.04,12785.0,73.6629,73.682,73.6055,73.6725,12785.0
2016-06-07 11:20:00,77.06,77.13,77.02,77.05,43144.0,73.6916,73.7585,73.6533,73.682,43144.0
2016-06-07 11:30:00,77.06,77.16,77.05,77.11,18589.0,73.6916,73.7872,73.682,73.7394,18589.0
2016-06-07 11:40:00,77.09,77.15,77.05,77.05,51876.0,73.7203,73.7776,73.682,73.682,51876.0
2016-06-07 11:50:00,77.04,77.14,77.0,77.04,33842.0,73.6725,73.7681,73.6342,73.6725,33842.0
2016-06-07 12:00:00,77.07,77.12,76.96,76.96,19895.0,73.7011,73.749,73.5959,73.5959,19895.0
2016-06-07 12:10:00,76.97,77.08,76.96,77.07,13005.0,73.6055,73.7107,73.5959,73.7011,13005.0
2016-06-07 12:20:00,77.06,77.11,77.05,77.1,14217.0,73.6916,73.7394,73.682,73.7298,14217.0
2016-06-07 12:30:00,77.09,77.2,77.08,77.11,12116.0,73.7203,73.8255,73.7107,73.7394,12116.0
2016-06-07 12:40:00,77.09,77.19,77.08,77.19,17798.0,73.7203,73.8159,73.7107,73.8159,17798.0
2016-06-07 12:50:00,77.18,77.31,77.17,77.3,10601.0,73.8063,73.9306,73.7968,73.9211,10601.0
2016-06-07 13:00:00,77.3,77.39,77.29,77.37,14010.0,73.9211,74.0072,73.9115,73.988,14010.0
2016-06-07 13:10:00,77.36,77.36,77.24,77.25,11548.0,73.9785,73.9785,73.8637,73.8733,11548.0
2016-06-07 13:20:00,77.26,77.35,77.25,77.32,7704.0,73.8828,73.9689,73.8733,73.9402,7704.0
2016-06-07 13:30:00,77.31,77.34,77.19,77.27,25033.0,73.9306,73.9593,73.8159,73.8924,25033.0
2016-06-07 13:40:00,77.28,77.31,77.25,77.28,16946.0,73.902,73.9306,73.8733,73.902,16946.0
2016-06-07 13:50:00,77.28,77.31,77.13,77.14,13982.0,73.902,73.9306,73.7585,73.7681,13982.0
2016-06-07 14:00:00,77.15,77.26,77.13,77.19,28342.0,73.7776,73.8828,73.7585,73.8159,28342.0
2016-06-07 14:10:00,77.19,77.2,77.1,77.12,17841.0,73.8159,73.8255,73.7298,73.749,17841.0
2016-06-07 14:20:00,77.13,77.2,77.12,77.17,16041.0,73.7585,73.8255,73.749,73.7968,16041.0
2016-06-07 14:30:00,77.17,77.21,77.1,77.13,24547.0,73.7968,73.835,73.7298,73.7585,24547.0
2016-06-07 14:40:00,77.12,77.18,77.04,77.06,22192.0,73.749,73.8063,73.6725,73.6916,22192.0
2016-06-07 14:50:00,77.06,77.14,77.05,77.12,11031.0,73.6916,73.7681,73.682,73.749,11031.0
2016-06-07 15:00:00,77.11,77.16,77.08,77.11,24293.0,73.7394,73.7872,73.7107,73.7394,24293.0
2016-06-07 15:10:00,77.11,77.13,77.0,77.02,31326.0,73.7394,73.7585,73.6342,73.6533,31326.0
2016-06-07 15:20:00,77.02,77.03,76.92,76.98,26665.0,73.6533,73.6629,73.5577,73.6151,26665.0
2016-06-07 15:30:00,76.98,77.01,76.85,76.88,36207.0,73.6151,73.6438,73.4908,73.5194,36207.0
2016-06-07 15:40:00,76.87,76.92,76.76,76.88,38313.0,73.5099,73.5577,73.4047,73.5194,38313.0
2016-06-07 15:50:00,76.89,76.93,76.86,76.93,44488.0,73.529,73.5673,73.5003,73.5673,44488.0
2016-06-08 09:30:00,76.81,76.94,76.41,76.55,26403.0,73.4525,73.5768,73.07,73.2039,26403.0
2016-06-08 09:40:00,76.55,76.61,76.4,76.53,34323.0,73.2039,73.2612,73.0604,73.1847,34323.0
2016-06-08 09:50:00,76.55,76.62,76.44,76.56,20292.0,73.2039,73.2708,73.0987,73.2134,20292.0
2016-06-08 10:00:00,76.55,76.55,76.34,76.42,21790.0,73.2039,73.2039,73.003,73.0796,21790.0
2016-06-08 10:10:00,76.42,76.5,76.39,76.49,14727.0,73.0796,73.1561,73.0509,73.1465,14727.0
2016-06-08 10:20:00,76.46,76.48,76.36,76.45,23080.0,73.1178,73.1369,73.0222,73.1082,23080.0
2016-06-08 10:30:00,76.44,76.44,76.22,76.24,42171.0,73.0987,73.0987,72.8883,72.9074,42171.0
2016-06-08 10:40:00,76.25,76.32,76.16,76.19,44828.0,72.917,72.9839,72.8309,72.8596,44828.0
2016-06-08 10:50:00,76.19,76.19,75.99,76.1,38084.0,72.8596,72.8596,72.6683,72.7735,38084.0
2016-06-08 11:00:00,76.09,76.18,76.02,76.02,31603.0,72.764,72.85,72.697,72.697,31603.0
2016-06-08 11:10:00,76.0,76.07,75.95,76.01,87788.0,72.6779,72.7449,72.6301,72.6875,87788.0
2016-06-08 11:20:00,76.01,76.01,75.96,76.0,44671.0,72.6875,72.6875,72.6397,72.6779,44671.0
2016-06-08 11:30:00,76.01,76.02,75.89,75.9,64275.0,72.6875,72.697,72.5727,72.5823,64275.0
2016-06-08 11:40:00,75.91,76.09,75.84,75.99,71138.0,72.5918,72.764,72.5249,72.6683,71138.0
2016-06-08 11:50:00,75.99,76.02,75.93,76.01,14391.0,72.6683,72.697,72.611,72.6875,14391.0
2016-06-08 12:00:00,76.01,76.03,75.99,76.0,28371.0,72.6875,72.7066,72.6683,72.6779,28371.0
2016-06-08 12:10:00,76.0,76.03,75.98,75.99,22016.0,72.6779,72.7066,72.6588,72.6683,22016.0
2016-06-08 12:20:00,76.0,76.04,75.97,76.0,38601.0,72.6779,72.7162,72.6492,72.6779,38601.0
2016-06-08 12:30:00,76.01,76.05,75.98,75.99,39533.0,72.6875,72.7257,72.6588,72.6683,39533.0
2016-06-08 12:40:00,75.98,76.0,75.93,75.94,13036.0,72.6588,72.6779,72.611,72.6205,13036.0
2016-06-08 12:50:00,75.94,76.02,75.9,75.99,26519.0,72.6205,72.697,72.5823,72.6683,26519.0
2016-06-08 13:00:00,75.99,76.02,75.97,76.01,18982.0,72.6683,72.697,72.6492,72.6875,18982.0
2016-06-08 13:10:00,76.0,76.02,75.97,76.01,31775.0,72.6779,72.697,72.6492,72.6875,31775.0
2016-06-08 13:20:00,76.01,76.02,75.93,75.95,31709.0,72.6875,72.697,72.611,72.6301,31709.0
2016-06-08 13:30:00,75.95,76.02,75.95,75.98,44060.0,72.6301,72.697,72.6301,72.6588,44060.0
2016-06-08 13:40:00,75.98,76.0,75.85,75.94,22659.0,72.6588,72.6779,72.5345,72.6205,22659.0
2016-06-08 13:50:00,75.94,75.97,75.79,75.97,62884.0,72.6205,72.6492,72.4771,72.6492,62884.0
2016-06-08 14:00:00,75.97,75.97,75.89,75.97,32278.0,72.6492,72.6492,72.5727,72.6492,32278.0
2016-06-08 14:10:00,75.98,76.06,75.97,76.03,28833.0,72.6588,72.7353,72.6492,72.7066,28833.0
2016-06-08 14:20:00,76.03,76.22,75.99,76.19,39851.0,72.7066,72.8883,72.6683,72.8596,39851.0
2016-06-08 14:30:00,76.18,76.25,76.12,76.24,32922.0,72.85,72.917,72.7927,72.9074,32922.0
2016-06-08 14:40:00,76.22,76.22,76.12,76.19,36770.0,72.8883,72.8883,72.7927,72.8596,36770.0
2016-06-08 14:50:00,76.19,76.23,76.16,76.22,24720.0,72.8596,72.8979,72.8309,72.8883,24720.0
2016-06-08 15:00:00,76.22,76.24,76.15,76.24,26325.0,72.8883,72.9074,72.8214,72.9074,26325.0
2016-06-08 15:10:00,76.24,76.36,76.23,76.29,18103.0,72.9074,73.0222,72.8979,72.9552,18103.0
2016-06-08 15:20:00,76.29,76.36,76.27,76.3,18624.0,72.9552,73.0222,72.9361,72.9648,18624.0
2016-06-08 15:30:00,76.31,76.37,76.29,76.35,29776.0,72.9744,73.0317,72.9552,73.0126,29776.0
2016-06-08 15:40:00,76.35,76.42,76.3,76.38,81281.0,73.0126,73.0796,72.9648,73.0413,81281.0
2016-06-08 15:50:00,76.38,76.38,76.22,76.32,147911.0,73.0413,73.0413,72.8883,72.9839,147911.0
2016-06-09 09:30:00,76.08,76.57,75.7,76.49,37227.0,72.7544,73.223,72.391,73.1465,37227.0
2016-06-09 09:40:00,76.55,76.72,76.42,76.72,25712.0,73.2039,73.3664,73.0796,73.3664,25712.0
2016-06-09 09:50:00,76.7,76.76,76.51,76.65,27671.0,73.3473,73.4047,73.1656,73.2995,27671.0
2016-06-09 10:00:00,76.71,76.8,76.6,76.71,21940.0,73.3569,73.4429,73.2517,73.3569,21940.0
2016-06-09 10:10:00,76.74,77.02,76.7,76.82,15946.0,73.3856,73.6533,73.3473,73.4621,15946.0
2016-06-09 10:20:00,76.86,77.01,76.81,76.83,10499.0,73.5003,73.6438,73.4525,73.4716,10499.0
2016-06-09 10:30:00,76.83,76.92,76.76,76.82,14412.0,73.4716,73.5577,73.4047,73.4621,14412.0
2016-06-09 10:40:00,76.79,76.95,76.78,76.78,9682.0,73.4334,73.5864,73.4238,73.4238,9682.0
2016-06-09 10:50:00,76.8,76.82,76.73,76.77,16436.0,73.4429,73.4621,73.376,73.4143,16436.0
2016-06-09 11:00:00,76.72,76.9,76.72,76.88,7552.0,73.3664,73.5386,73.3664,73.5194,7552.0
2016-06-09 11:10:00,76.91,76.91,76.74,76.74,9601.0,73.5481,73.5481,73.3856,73.3856,9601.0
2016-06-09 11:20:00,76.72,76.79,76.7,76.79,10277.0,73.3664,73.4334,73.3473,73.4334,10277.0
2016-06-09 11:30:00,76.77,76.84,76.68,76.79,12222.0,73.4143,73.4812,73.3282,73.4334,12222.0
2016-06-09 11:40:00,76.83,76.93,76.79,76.85,13241.0,73.4716,73.5673,73.4334,73.4908,13241.0
2016-06-09 11:50:00,76.83,76.84,76.72,76.74,12098.0,73.4716,73.4812,73.3664,73.3856,12098.0
2016-06-09 12:00:00,76.77,76.9,76.77,76.87,9913.0,73.4143,73.5386,73.4143,73.5099,9913.0
2016-06-09 12:10:00,76.9,76.91,76.74,76.75,17924.0,73.5386,73.5481,73.3856,73.3951,17924.0
2016-06-09 12:20:00,76.75,76.78,76.67,76.7,11502.0,73.3951,73.4238,73.3186,73.3473,11502.0
2016-06-09 12:30:00,76.67,76.75,76.64,76.65,6235.0,73.3186,73.3951,73.2899,73.2995,6235.0
2016-06-09 12:40:00,76.66,76.66,76.58,76.63,12345.0,73.3091,73.3091,73.2326,73.2804,12345.0
2016-06-09 12:50:00,76.64,76.67,76.62,76.65,7328.0,73.2899,73.3186,73.2708,73.2995,7328.0
2016-06-09 13:00:00,76.66,76.66,76.54,76.59,9007.0,73.3091,73.3091,73.1943,73.2421,9007.0
2016-06-09 13:10:00,76.57,76.78,76.56,76.76,10304.0,73.223,73.4238,73.2134,73.4047,10304.0
2016-06-09 13:20:00,76.81,76.85,76.76,76.77,4290.0,73.4525,73.4908,73.4047,73.4143,4290.0
2016-06-09 13:30:00,76.79,76.85,76.75,76.75,6500.0,73.4334,73.4908,73.3951,73.3951,6500.0
2016-06-09 13:40:00,76.73,76.73,76.67,76.68,6520.0,73.376,73.376,73.3186,73.3282,6520.0
2016-06-09 13:50:00,76.68,76.68,76.55,76.62,8492.0,73.3282,73.3282,73.2039,73.2708,8492.0
2016-06-09 14:00:00,76.62,76.66,76.57,76.6,6096.0,73.2708,73.3091,73.223,73.2517,6096.0
2016-06-09 14:10:00,76.57,76.72,76.55,76.68,5916.0,73.223,73.3664,73.2039,73.3282,5916.0
2016-06-09 14:20:00,76.68,76.69,76.57,76.58,9726.0,73.3282,73.3377,73.223,73.2326,9726.0
2016-06-09 14:30:00,76.62,76.7,76.61,76.68,8660.0,73.2708,73.3473,73.2612,73.3282,8660.0
2016-06-09 14:40:00,76.68,76.69,76.56,76.57,10689.0,73.3282,73.3377,73.2134,73.223,10689.0
2016-06-09 14:50:00,76.58,76.63,76.5,76.56,6701.0,73.2326,73.2804,73.1561,73.2134,6701.0
2016-06-09 15:00:00,76.56,76.64,76.56,76.6,8784.0,73.2134,73.2899,73.2134,73.2517,8784.0
2016-06-09 15:10:00,76.59,76.6,76.49,76.53,10862.0,73.2421,73.2517,73.1465,73.1847,10862.0
2016-06-09 15:20:00,76.54,76.59,76.51,76.58,7395.0,73.1943,73.2421,73.1656,73.2326,7395.0
2016-06-09 15:30:00,76.58,76.65,76.57,76.61,20488.0,73.2326,73.2995,73.223,73.2612,20488.0
2016-06-09 15:40:00,76.61,76.68,76.6,76.63,25557.0,73.2612,73.3282,73.2517,73.2804,25557.0
2016-06-09 15:50:00,76.63,76.64,76.55,76.59,57618.0,73.2804,73.2899,73.2039,73.2421,57618.0
2016-06-10 09:30:00,75.82,75.98,75.47,75.67,15471.0,72.5058,72.6588,72.1711,72.3623,15471.0
2016-06-10 09:40:00,75.63,75.77,75.48,75.65,17900.0,72.3241,72.458,72.1806,72.3432,17900.0
2016-06-10 09:50:00,75.6,75.66,75.43,75.56,9727.0,72.2954,72.3528,72.1328,72.2571,9727.0
2016-06-10 10:00:00,75.59,75.72,75.53,75.55,26916.0,72.2858,72.4102,72.2285,72.2476,26916.0
2016-06-10 10:10:00,75.53,75.77,75.53,75.74,12502.0,72.2285,72.458,72.2285,72.4293,12502.0
2016-06-10 10:20:00,75.73,75.86,75.68,75.7,14029.0,72.4197,72.544,72.3719,72.391,14029.0
2016-06-10 10:30:00,75.69,75.85,75.69,75.74,7296.0,72.3815,72.5345,72.3815,72.4293,7296.0
2016-06-10 10:40:00,75.73,75.74,75.52,75.54,9504.0,72.4197,72.4293,72.2189,72.238,9504.0
2016-06-10 10:50:00,75.54,75.65,75.51,75.55,36732.0,72.238,72.3432,72.2093,72.2476,36732.0
2016-06-10 11:00:00,75.54,75.7,75.48,75.7,7848.0,72.238,72.391,72.1806,72.391,7848.0
2016-06-10 11:10:00,75.69,75.73,75.58,75.69,12451.0,72.3815,72.4197,72.2763,72.3815,12451.0
2016-06-10 11:20:00,75.69,75.69,75.55,75.57,22158.0,72.3815,72.3815,72.2476,72.2667,22158.0
2016-06-10 11:30:00,75.55,75.58,75.45,75.51,7908.0,72.2476,72.2763,72.152,72.2093,7908.0
2016-06-10 11:40:00,75.5,75.56,75.33,75.39,16919.0,72.1998,72.2571,72.0372,72.0946,16919.0
2016-06-10 11:50:00,75.38,75.52,75.37,75.49,6713.0,72.085,72.2189,72.0754,72.1902,6713.0
2016-06-10 12:00:00,75.48,75.49,75.32,75.33,6951.0,72.1806,72.1902,72.0276,72.0372,6951.0
2016-06-10 12:10:00,75.32,75.36,75.27,75.31,6781.0,72.0276,72.0659,71.9798,72.0181,6781.0
2016-06-10 12:20:00,75.3,75.3,75.18,75.19,20078.0,72.0085,72.0085,71.8938,71.9033,20078.0
2016-06-10 12:30:00,75.2,75.25,75.17,75.24,7501.0,71.9129,71.9607,71.8842,71.9511,7501.0
2016-06-10 12:40:00,75.27,75.38,75.23,75.35,18438.0,71.9798,72.085,71.9416,72.0563,18438.0
2016-06-10 12:50:00,75.33,75.44,75.3,75.44,5982.0,72.0372,72.1424,72.0085,72.1424,5982.0
2016-06-10 13:00:00,75.41,75.46,75.35,75.41,4837.0,72.1137,72.1615,72.0563,72.1137,4837.0
2016-06-10 13:10:00,75.39,75.44,75.37,75.41,5518.0,72.0946,72.1424,72.0754,72.1137,5518.0
2016-06-10 13:20:00,75.42,75.52,75.38,75.47,10083.0,72.1233,72.2189,72.085,72.1711,10083.0
2016-06-10 13:30:00,75.46,75.46,75.27,75.36,18106.0,72.1615,72.1615,71.9798,72.0659,18106.0
2016-06-10 13:40:00,75.34,75.34,75.2,75.23,7514.0,72.0468,72.0468,71.9129,71.9416,7514.0
2016-06-10 13:50:00,75.21,75.21,75.12,75.13,10790.0,71.9224,71.9224,71.8364,71.8459,10790.0
2016-06-10 14:00:00,75.12,75.12,74.69,74.9,51819.0,71.8364,71.8364,71.4252,71.626,51819.0
2016-06-10 14:10:00,74.9,74.92,74.7,74.75,58388.0,71.626,71.6451,71.4347,71.4826,58388.0
2016-06-10 14:20:00,74.74,74.81,74.72,74.72,24214.0,71.473,71.5399,71.4539,71.4539,24214.0
2016-06-10 14:30:00,74.72,74.79,74.7,74.78,23589.0,71.4539,71.5208,71.4347,71.5112,23589.0
2016-06-10 14:40:00,74.77,74.78,74.62,74.62,17985.0,71.5017,71.5112,71.3582,71.3582,17985.0
2016-06-10 14:50:00,74.61,74.65,74.56,74.61,11231.0,71.3487,71.3869,71.3009,71.3487,11231.0
2016-06-10 15:00:00,74.62,74.74,74.61,74.7,21458.0,71.3582,71.473,71.3487,71.4347,21458.0
2016-06-10 15:10:00,74.7,74.7,74.59,74.61,32956.0,71.4347,71.4347,71.3295,71.3487,32956.0
2016-06-10 15:20:00,74.61,74.63,74.55,74.6,89382.0,71.3487,71.3678,71.2913,71.3391,89382.0
2016-06-10 15:30:00,74.6,74.63,74.56,74.58,124088.0,71.3391,71.3678,71.3009,71.32,124088.0
2016-06-10 15:40:00,74.58,74.87,74.57,74.84,47043.0,71.32,71.5973,71.3104,71.5686,47043.0
2016-06-10 15:50:00,74.82,74.82,74.7,74.74,44010.0,71.5495,71.5495,71.4347,71.473,44010.0
2016-06-13 09:30:00,74.15,74.44,73.49,73.69,76302.0,70.9088,71.1861,70.2776,70.4689,76302.0
2016-06-13 09:40:00,73.68,73.8,73.56,73.73,84816.0,70.4593,70.5741,70.3446,70.5071,84816.0
2016-06-13 09:50:00,73.75,74.65,73.74,74.55,55471.0,70.5263,71.3869,70.5167,71.2913,55471.0
2016-06-13 10:00:00,74.54,74.55,73.93,74.05,42686.0,71.2817,71.2913,70.6984,70.8131,42686.0
2016-06-13 10:10:00,74.02,74.17,73.94,73.94,15979.0,70.7845,70.9279,70.708,70.708,15979.0
2016-06-13 10:20:00,73.93,73.99,73.81,73.9,22258.0,70.6984,70.7558,70.5836,70.6697,22258.0
2016-06-13 10:30:00,73.9,74.01,73.88,73.9,38817.0,70.6697,70.7749,70.6506,70.6697,38817.0
2016-06-13 10:40:00,73.91,74.04,73.87,73.9,37160.0,70.6793,70.8036,70.641,70.6697,37160.0
2016-06-13 10:50:00,73.9,73.96,73.79,73.88,29644.0,70.6697,70.7271,70.5645,70.6506,29644.0
2016-06-13 11:00:00,73.9,73.9,73.73,73.84,21099.0,70.6697,70.6697,70.5071,70.6123,21099.0
2016-06-13 11:10:00,73.92,73.95,73.71,73.84,15952.0,70.6888,70.7175,70.488,70.6123,15952.0
2016-06-13 11:20:00,73.84,73.97,73.72,73.95,14549.0,70.6123,70.7366,70.4976,70.7175,14549.0
2016-06-13 11:30:00,73.95,73.97,73.72,73.74,23119.0,70.7175,70.7366,70.4976,70.5167,23119.0
2016-06-13 11:40:00,73.74,73.81,73.62,73.67,17727.0,70.5167,70.5836,70.4019,70.4498,17727.0
2016-06-13 11:50:00,73.64,73.69,73.56,73.62,16310.0,70.4211,70.4689,70.3446,70.4019,16310.0
2016-06-13 12:00:00,73.59,73.74,73.54,73.67,23200.0,70.3733,70.5167,70.3254,70.4498,23200.0
2016-06-13 12:10:00,73.67,73.8,73.64,73.73,37732.0,70.4498,70.5741,70.4211,70.5071,37732.0
2016-06-13 12:20:00,73.73,73.89,73.71,73.78,29879.0,70.5071,70.6601,70.488,70.555,29879.0
2016-06-13 12:30:00,73.81,73.83,73.72,73.8,20767.0,70.5836,70.6028,70.4976,70.5741,20767.0
2016-06-13 12:40:00,73.82,73.84,73.67,73.67,18305.0,70.5932,70.6123,70.4498,70.4498,18305.0
2016-06-13 12:50:00,73.68,73.81,73.68,73.78,31247.0,70.4593,70.5836,70.4593,70.555,31247.0
2016-06-13 13:00:00,73.79,73.96,73.79,73.95,10252.0,70.5645,70.7271,70.5645,70.7175,10252.0
2016-06-13 13:10:00,73.95,73.97,73.82,73.85,14572.0,70.7175,70.7366,70.5932,70.6219,14572.0
2016-06-13 13:20:00,73.86,73.93,73.83,73.86,22576.0,70.6315,70.6984,70.6028,70.6315,22576.0
2016-06-13 13:30:00,73.86,73.87,73.72,73.74,13525.0,70.6315,70.641,70.4976,70.5167,13525.0
2016-06-13 13:40:00,73.72,74.0,73.69,74.0,28091.0,70.4976,70.7653,70.4689,70.7653,28091.0
2016-06-13 13:50:00,74.0,74.08,73.91,74.07,78551.0,70.7653,70.8418,70.6793,70.8323,78551.0
2016-06-13 14:00:00,74.08,74.12,73.89,73.96,37877.0,70.8418,70.8801,70.6601,70.7271,37877.0
2016-06-13 14:10:00,73.95,73.98,73.87,73.87,14069.0,70.7175,70.7462,70.641,70.641,14069.0
2016-06-13 14:20:00,73.86,73.88,73.72,73.73,20283.0,70.6315,70.6506,70.4976,70.5071,20283.0
2016-06-13 14:30:00,73.73,73.86,73.68,73.8,26085.0,70.5071,70.6315,70.4593,70.5741,26085.0
2016-06-13 14:40:00,73.8,74.22,73.79,74.22,69075.0,70.5741,70.9757,70.5645,70.9757,69075.0
2016-06-13 14:50:00,74.22,74.22,74.06,74.06,29887.0,70.9757,70.9757,70.8227,70.8227,29887.0
2016-06-13 15:00:00,74.07,74.14,73.99,74.01,25949.0,70.8323,70.8992,70.7558,70.7749,25949.0
2016-06-13 15:10:00,74.0,74.06,73.95,73.99,27318.0,70.7653,70.8227,70.7175,70.7558,27318.0
2016-06-13 15:20:00,73.99,74.03,73.85,73.9,29350.0,70.7558,70.794,70.6219,70.6697,29350.0
2016-06-13 15:30:00,73.88,73.98,73.8,73.82,48082.0,70.6506,70.7462,70.5741,70.5932,48082.0
2016-06-13 15:40:00,73.82,73.82,73.71,73.77,70043.0,70.5932,70.5932,70.488,70.5454,70043.0
2016-06-13 15:50:00,73.77,73.82,73.68,73.78,76277.0,70.5454,70.5932,70.4593,70.555,76277.0
2016-06-14 09:30:00,73.68,73.72,73.27,73.58,35067.0,70.4593,70.4976,70.0672,70.3637,35067.0
2016-06-14 09:40:00,73.59,73.77,73.38,73.56,10500.0,70.3733,70.5454,70.1724,70.3446,10500.0
2016-06-14 09:50:00,73.56,73.56,73.33,73.38,13937.0,70.3446,70.3446,70.1246,70.1724,13937.0
2016-06-14 10:00:00,73.38,73.52,73.29,73.47,19475.0,70.1724,70.3063,70.0864,70.2585,19475.0
2016-06-14 10:10:00,73.51,73.53,73.23,73.23,23013.0,70.2968,70.3159,70.029,70.029,23013.0
2016-06-14 10:20:00,73.23,73.35,73.08,73.21,55751.0,70.029,70.1437,69.8855,70.0099,55751.0
2016-06-14 10:30:00,73.2,73.32,73.07,73.18,23065.0,70.0003,70.1151,69.876,69.9812,23065.0
2016-06-14 10:40:00,73.22,73.37,73.17,73.19,24247.0,70.0194,70.1629,69.9716,69.9907,24247.0
2016-06-14 10:50:00,73.17,73.23,72.99,73.04,25851.0,69.9716,70.029,69.7995,69.8473,25851.0
2016-06-14 11:00:00,73.06,73.19,72.96,73.16,22599.0,69.8664,69.9907,69.7708,69.9621,22599.0
2016-06-14 11:10:00,73.17,73.21,72.95,73.06,14522.0,69.9716,70.0099,69.7612,69.8664,14522.0
2016-06-14 11:20:00,73.08,73.17,72.99,73.03,17110.0,69.8855,69.9716,69.7995,69.8377,17110.0
2016-06-14 11:30:00,73.06,73.28,73.06,73.26,19902.0,69.8664,70.0768,69.8664,70.0577,19902.0
2016-06-14 11:40:00,73.28,73.3,73.14,73.18,14904.0,70.0768,70.0959,69.9429,69.9812,14904.0
2016-06-14 11:50:00,73.16,73.33,73.15,73.2,12156.0,69.9621,70.1246,69.9525,70.0003,12156.0
2016-06-14 12:00:00,73.23,73.28,73.04,73.17,20703.0,70.029,70.0768,69.8473,69.9716,20703.0
2016-06-14 12:10:00,73.16,73.32,73.16,73.23,19935.0,69.9621,70.1151,69.9621,70.029,19935.0
2016-06-14 12:20:00,73.23,73.56,73.21,73.51,14769.0,70.029,70.3446,70.0099,70.2968,14769.0
2016-06-14 12:30:00,73.52,73.53,73.37,73.43,7850.0,70.3063,70.3159,70.1629,70.2203,7850.0
2016-06-14 12:40:00,73.4,73.4,73.26,73.37,11000.0,70.1916,70.1916,70.0577,70.1629,11000.0
2016-06-14 12:50:00,73.38,73.43,73.27,73.43,36084.0,70.1724,70.2203,70.0672,70.2203,36084.0
2016-06-14 13:00:00,73.43,73.52,73.37,73.4,11640.0,70.2203,70.3063,70.1629,70.1916,11640.0
2016-06-14 13:10:00,73.44,73.53,73.32,73.39,31494.0,70.2298,70.3159,70.1151,70.182,31494.0
2016-06-14 13:20:00,73.42,73.45,73.31,73.31,4800.0,70.2107,70.2394,70.1055,70.1055,4800.0
2016-06-14 13:30:00,73.3,73.51,73.28,73.47,11130.0,70.0959,70.2968,70.0768,70.2585,11130.0
2016-06-14 13:40:00,73.46,73.61,73.42,73.53,13187.0,70.2489,70.3924,70.2107,70.3159,13187.0
2016-06-14 13:50:00,73.52,73.58,73.49,73.51,19662.0,70.3063,70.3637,70.2776,70.2968,19662.0
2016-06-14 14:00:00,73.52,73.59,73.46,73.51,27172.0,70.3063,70.3733,70.2489,70.2968,27172.0
2016-06-14 14:10:00,73.51,73.66,73.45,73.65,22830.0,70.2968,70.4402,70.2394,70.4306,22830.0
2016-06-14 14:20:00,73.66,73.75,73.58,73.74,20241.0,70.4402,70.5263,70.3637,70.5167,20241.0
2016-06-14 14:30:00,73.75,73.75,73.54,73.66,29979.0,70.5263,70.5263,70.3254,70.4402,29979.0
2016-06-14 14:40:00,73.66,73.82,73.64,73.7,50442.0,70.4402,70.5932,70.4211,70.4784,50442.0
2016-06-14 14:50:00,73.69,73.69,73.49,73.57,27295.0,70.4689,70.4689,70.2776,70.3541,27295.0
2016-06-14 15:00:00,73.55,73.77,73.46,73.72,20449.0,70.335,70.5454,70.2489,70.4976,20449.0
2016-06-14 15:10:00,73.72,73.84,73.68,73.78,29555.0,70.4976,70.6123,70.4593,70.555,29555.0
2016-06-14 15:20:00,73.79,73.86,73.69,73.86,30985.0,70.5645,70.6315,70.4689,70.6315,30985.0
2016-06-14 15:30:00,73.84,73.87,73.71,73.78,33542.0,70.6123,70.641,70.488,70.555,33542.0
2016-06-14 15:40:00,73.77,73.85,73.63,73.67,41788.0,70.5454,70.6219,70.4115,70.4498,41788.0
2016-06-14 15:50:00,73.67,73.76,73.64,73.74,63136.0,70.4498,70.5358,70.4211,70.5167,63136.0
2016-06-15 09:30:00,73.98,74.13,73.53,73.78,27614.0,70.7462,70.8897,70.3159,70.555,27614.0
2016-06-15 09:40:00,73.74,73.77,73.5,73.69,8341.0,70.5167,70.5454,70.2872,70.4689,8341.0
2016-06-15 09:50:00,73.77,73.88,73.71,73.84,6600.0,70.5454,70.6506,70.488,70.6123,6600.0
2016-06-15 10:00:00,73.86,73.91,73.75,73.75,10455.0,70.6315,70.6793,70.5263,70.5263,10455.0
2016-06-15 10:10:00,73.77,73.98,73.72,73.95,82640.0,70.5454,70.7462,70.4976,70.7175,82640.0
2016-06-15 10:20:00,73.96,73.97,73.87,73.87,18936.0,70.7271,70.7366,70.641,70.641,18936.0
2016-06-15 10:30:00,73.88,73.99,73.81,73.98,35042.0,70.6506,70.7558,70.5836,70.7462,35042.0
2016-06-15 10:40:00,74.01,74.12,73.99,74.1,42248.0,70.7749,70.8801,70.7558,70.861,42248.0
2016-06-15 10:50:00,74.11,74.14,73.95,73.98,19477.0,70.8705,70.8992,70.7175,70.7462,19477.0
2016-06-15 11:00:00,74.02,74.08,73.99,74.02,17240.0,70.7845,70.8418,70.7558,70.7845,17240.0
2016-06-15 11:10:00,74.03,74.06,73.95,73.96,13216.0,70.794,70.8227,70.7175,70.7271,13216.0
2016-06-15 11:20:00,73.93,73.93,73.78,73.83,6630.0,70.6984,70.6984,70.555,70.6028,6630.0
2016-06-15 11:30:00,73.81,73.93,73.77,73.89,5410.0,70.5836,70.6984,70.5454,70.6601,5410.0
2016-06-15 11:40:00,73.93,73.97,73.82,73.95,13057.0,70.6984,70.7366,70.5932,70.7175,13057.0
2016-06-15 11:50:00,73.98,74.03,73.92,73.93,14019.0,70.7462,70.794,70.6888,70.6984,14019.0
2016-06-15 12:00:00,73.92,73.92,73.83,73.86,13252.0,70.6888,70.6888,70.6028,70.6315,13252.0
2016-06-15 12:10:00,73.84,73.88,73.82,73.85,9447.0,70.6123,70.6506,70.5932,70.6219,9447.0
2016-06-15 12:20:00,73.86,73.96,73.85,73.96,8109.0,70.6315,70.7271,70.6219,70.7271,8109.0
2016-06-15 12:30:00,73.95,74.1,73.94,74.07,16904.0,70.7175,70.861,70.708,70.8323,16904.0
2016-06-15 12:40:00,74.09,74.22,74.08,74.14,14459.0,70.8514,70.9757,70.8418,70.8992,14459.0
2016-06-15 12:50:00,74.14,74.14,74.0,74.0,16786.0,70.8992,70.8992,70.7653,70.7653,16786.0
2016-06-15 13:00:00,74.02,74.12,73.96,73.96,25133.0,70.7845,70.8801,70.7271,70.7271,25133.0
2016-06-15 13:10:00,73.96,73.97,73.88,73.89,42044.0,70.7271,70.7366,70.6506,70.6601,42044.0
2016-06-15 13:20:00,73.88,73.96,73.86,73.89,64031.0,70.6506,70.7271,70.6315,70.6601,64031.0
2016-06-15 13:30:00,73.88,74.06,73.85,74.06,35180.0,70.6506,70.8227,70.6219,70.8227,35180.0
2016-06-15 13:40:00,74.05,74.06,73.95,74.04,26759.0,70.8131,70.8227,70.7175,70.8036,26759.0
2016-06-15 13:50:00,74.05,74.18,74.05,74.13,54281.0,70.8131,70.9375,70.8131,70.8897,54281.0
2016-06-15 14:00:00,74.13,74.25,74.0,74.0,47265.0,70.8897,71.0044,70.7653,70.7653,47265.0
2016-06-15 14:10:00,74.04,74.18,73.94,74.13,30107.0,70.8036,70.9375,70.708,70.8897,30107.0
2016-06-15 14:20:00,74.13,74.17,74.03,74.05,31673.0,70.8897,70.9279,70.794,70.8131,31673.0
2016-06-15 14:30:00,74.05,74.17,74.0,74.13,42109.0,70.8131,70.9279,70.7653,70.8897,42109.0
2016-06-15 14:40:00,74.13,74.2,74.04,74.13,50687.0,70.8897,70.9566,70.8036,70.8897,50687.0
2016-06-15 14:50:00,74.15,74.3,74.08,74.28,31658.0,70.9088,71.0522,70.8418,71.0331,31658.0
2016-06-15 15:00:00,74.25,74.43,74.24,74.4,25232.0,71.0044,71.1765,70.9948,71.1478,25232.0
2016-06-15 15:10:00,74.4,74.4,74.27,74.33,30253.0,71.1478,71.1478,71.0235,71.0809,30253.0
2016-06-15 15:20:00,74.33,74.37,74.26,74.37,67378.0,71.0809,71.1192,71.014,71.1192,67378.0
2016-06-15 15:30:00,74.38,74.41,74.24,74.24,78790.0,71.1287,71.1574,70.9948,70.9948,78790.0
2016-06-15 15:40:00,74.25,74.27,74.03,74.16,71304.0,71.0044,71.0235,70.794,70.9183,71304.0
2016-06-15 15:50:00,74.15,74.15,73.98,74.08,142950.0,70.9088,70.9088,70.7462,70.8418,142950.0
2016-06-16 09:30:00,73.57,73.99,73.16,73.16,25747.0,70.3541,70.7558,69.9621,69.9621,25747.0
2016-06-16 09:40:00,73.15,73.7,73.14,73.67,40537.0,69.9525,70.4784,69.9429,70.4498,40537.0
2016-06-16 09:50:00,73.64,73.64,73.42,73.6,23036.0,70.4211,70.4211,70.2107,70.3828,23036.0
2016-06-16 10:00:00,73.61,73.95,73.57,73.92,26928.0,70.3924,70.7175,70.3541,70.6888,26928.0
2016-06-16 10:10:00,73.92,74.05,73.86,74.02,21274.0,70.6888,70.8131,70.6315,70.7845,21274.0
2016-06-16 10:20:00,74.01,74.11,73.81,74.05,22090.0,70.7749,70.8705,70.5836,70.8131,22090.0
2016-06-16 10:30:00,74.05,74.05,73.81,73.86,20153.0,70.8131,70.8131,70.5836,70.6315,20153.0
2016-06-16 10:40:00,73.84,73.96,73.81,73.89,21813.0,70.6123,70.7271,70.5836,70.6601,21813.0
2016-06-16 10:50:00,73.88,74.0,73.79,73.98,18770.0,70.6506,70.7653,70.5645,70.7462,18770.0
2016-06-16 11:00:00,73.98,74.02,73.87,73.98,20323.0,70.7462,70.7845,70.641,70.7462,20323.0
2016-06-16 11:10:00,73.98,74.1,73.92,73.96,11365.0,70.7462,70.861,70.6888,70.7271,11365.0
2016-06-16 11:20:00,73.98,74.13,73.94,74.08,16288.0,70.7462,70.8897,70.708,70.8418,16288.0
2016-06-16 11:30:00,74.1,74.17,74.04,74.04,11036.0,70.861,70.9279,70.8036,70.8036,11036.0
2016-06-16 11:40:00,74.03,74.03,73.83,73.85,13875.0,70.794,70.794,70.6028,70.6219,13875.0
2016-06-16 11:50:00,73.83,73.88,73.73,73.77,17859.0,70.6028,70.6506,70.5071,70.5454,17859.0
2016-06-16 12:00:00,73.76,73.96,73.73,73.96,12110.0,70.5358,70.7271,70.5071,70.7271,12110.0
2016-06-16 12:10:00,74.03,74.15,73.87,74.15,11859.0,70.794,70.9088,70.641,70.9088,11859.0
2016-06-16 12:20:00,74.17,74.36,74.07,74.29,30762.0,70.9279,71.1096,70.8323,71.0427,30762.0
2016-06-16 12:30:00,74.32,74.43,74.21,74.42,18905.0,71.0713,71.1765,70.9662,71.167,18905.0
2016-06-16 12:40:00,74.44,74.56,74.41,74.43,11439.0,71.1861,71.3009,71.1574,71.1765,11439.0
2016-06-16 12:50:00,74.45,74.55,74.4,74.5,12198.0,71.1957,71.2913,71.1478,71.2435,12198.0
2016-06-16 13:00:00,74.49,74.61,74.42,74.56,20046.0,71.2339,71.3487,71.167,71.3009,20046.0
2016-06-16 13:10:00,74.53,74.56,74.32,74.4,18439.0,71.2722,71.3009,71.0713,71.1478,18439.0
2016-06-16 13:20:00,74.4,74.4,74.26,74.26,15461.0,71.1478,71.1478,71.014,71.014,15461.0
2016-06-16 13:30:00,74.26,74.31,74.13,74.25,9947.0,71.014,71.0618,70.8897,71.0044,9947.0
2016-06-16 13:40:00,74.25,74.26,74.05,74.11,12643.0,71.0044,71.014,70.8131,70.8705,12643.0
2016-06-16 13:50:00,74.1,74.12,74.04,74.07,17699.0,70.861,70.8801,70.8036,70.8323,17699.0
2016-06-16 14:00:00,74.08,74.13,74.05,74.13,21834.0,70.8418,70.8897,70.8131,70.8897,21834.0
2016-06-16 14:10:00,74.12,74.28,74.12,74.25,21885.0,70.8801,71.0331,70.8801,71.0044,21885.0
2016-06-16 14:20:00,74.25,74.27,74.11,74.16,15816.0,71.0044,71.0235,70.8705,70.9183,15816.0
2016-06-16 14:30:00,74.17,74.26,74.17,74.21,20734.0,70.9279,71.014,70.9279,70.9662,20734.0
2016-06-16 14:40:00,74.21,74.31,74.19,74.31,16443.0,70.9662,71.0618,70.947,71.0618,16443.0
2016-06-16 14:50:00,74.32,74.43,74.28,74.31,20426.0,71.0713,71.1765,71.0331,71.0618,20426.0
2016-06-16 15:00:00,74.31,74.42,74.3,74.4,36525.0,71.0618,71.167,71.0522,71.1478,36525.0
2016-06-16 15:10:00,74.4,74.5,74.39,74.47,31853.0,71.1478,71.2435,71.1383,71.2148,31853.0
2016-06-16 15:20:00,74.45,74.64,74.43,74.57,31740.0,71.1957,71.3774,71.1765,71.3104,31740.0
2016-06-16 15:30:00,74.58,74.61,74.51,74.54,32062.0,71.32,71.3487,71.253,71.2817,32062.0
2016-06-16 15:40:00,74.55,74.62,74.48,74.57,42776.0,71.2913,71.3582,71.2244,71.3104,42776.0
2016-06-16 15:50:00,74.56,74.6,74.47,74.55,96235.0,71.3009,71.3391,71.2148,71.2913,96235.0
2016-06-17 09:30:00,74.55,74.55,73.78,73.86,86234.0,71.2913,71.2913,70.555,70.6315,86234.0
2016-06-17 09:40:00,73.76,73.89,73.54,73.7,27214.0,70.5358,70.6601,70.3254,70.4784,27214.0
2016-06-17 09:50:00,73.7,73.91,73.62,73.81,17111.0,70.4784,70.6793,70.4019,70.5836,17111.0
2016-06-17 10:00:00,73.84,73.84,73.62,73.72,18169.0,70.6123,70.6123,70.4019,70.4976,18169.0
2016-06-17 10:10:00,73.74,73.97,73.74,73.95,6850.0,70.5167,70.7366,70.5167,70.7175,6850.0
2016-06-17 10:20:00,73.9,74.02,73.79,73.87,14163.0,70.6697,70.7845,70.5645,70.641,14163.0
2016-06-17 10:30:00,73.86,73.87,73.58,73.71,10950.0,70.6315,70.641,70.3637,70.488,10950.0
2016-06-17 10:40:00,73.71,73.85,73.65,73.82,9620.0,70.488,70.6219,70.4306,70.5932,9620.0
2016-06-17 10:50:00,73.83,73.83,73.71,73.71,9545.0,70.6028,70.6028,70.488,70.488,9545.0
2016-06-17 11:00:00,73.7,73.7,73.54,73.56,9103.0,70.4784,70.4784,70.3254,70.3446,9103.0
2016-06-17 11:10:00,73.54,73.59,73.4,73.51,16740.0,70.3254,70.3733,70.1916,70.2968,16740.0
2016-06-17 11:20:00,73.54,73.61,73.41,73.41,8948.0,70.3254,70.3924,70.2011,70.2011,8948.0
2016-06-17 11:30:00,73.37,73.5,73.36,73.5,15611.0,70.1629,70.2872,70.1533,70.2872,15611.0
2016-06-17 11:40:00,73.53,73.61,73.53,73.54,8231.0,70.3159,70.3924,70.3159,70.3254,8231.0
2016-06-17 11:50:00,73.53,73.61,73.5,73.56,22562.0,70.3159,70.3924,70.2872,70.3446,22562.0
2016-06-17 12:00:00,73.56,73.75,73.56,73.74,9030.0,70.3446,70.5263,70.3446,70.5167,9030.0
2016-06-17 12:10:00,73.76,73.84,73.72,73.73,7000.0,70.5358,70.6123,70.4976,70.5071,7000.0
2016-06-17 12:20:00,73.74,73.83,73.71,73.83,7308.0,70.5167,70.6028,70.488,70.6028,7308.0
2016-06-17 12:30:00,73.83,73.88,73.71,73.8,27040.0,70.6028,70.6506,70.488,70.5741,27040.0
2016-06-17 12:40:00,73.82,73.88,73.76,73.76,5435.0,70.5932,70.6506,70.5358,70.5358,5435.0
2016-06-17 12:50:00,73.78,73.81,73.71,73.77,4649.0,70.555,70.5836,70.488,70.5454,4649.0
2016-06-17 13:00:00,73.77,73.91,73.66,73.91,8435.0,70.5454,70.6793,70.4402,70.6793,8435.0
2016-06-17 13:10:00,73.91,73.96,73.83,73.95,5393.0,70.6793,70.7271,70.6028,70.7175,5393.0
2016-06-17 13:20:00,73.97,74.0,73.91,73.91,4953.0,70.7366,70.7653,70.6793,70.6793,4953.0
2016-06-17 13:30:00,73.92,73.99,73.88,73.96,7119.0,70.6888,70.7558,70.6506,70.7271,7119.0
2016-06-17 13:40:00,73.96,74.04,73.95,74.01,5502.0,70.7271,70.8036,70.7175,70.7749,5502.0
2016-06-17 13:50:00,74.01,74.07,73.96,73.97,13202.0,70.7749,70.8323,70.7271,70.7366,13202.0
2016-06-17 14:00:00,73.97,73.98,73.83,73.9,11920.0,70.7366,70.7462,70.6028,70.6697,11920.0
2016-06-17 14:10:00,73.91,74.0,73.9,73.9,8809.0,70.6793,70.7653,70.6697,70.6697,8809.0
2016-06-17 14:20:00,73.89,74.05,73.86,73.96,13942.0,70.6601,70.8131,70.6315,70.7271,13942.0
2016-06-17 14:30:00,73.97,74.15,73.96,74.08,9748.0,70.7366,70.9088,70.7271,70.8418,9748.0
2016-06-17 14:40:00,74.06,74.18,74.04,74.08,11886.0,70.8227,70.9375,70.8036,70.8418,11886.0
2016-06-17 14:50:00,74.08,74.12,74.02,74.04,13743.0,70.8418,70.8801,70.7845,70.8036,13743.0
2016-06-17 15:00:00,74.04,74.08,73.97,73.97,11078.0,70.8036,70.8418,70.7366,70.7366,11078.0
2016-06-17 15:10:00,73.96,74.03,73.94,73.95,16750.0,70.7271,70.794,70.708,70.7175,16750.0
2016-06-17 15:20:00,73.97,74.08,73.96,74.06,14707.0,70.7366,70.8418,70.7271,70.8227,14707.0
2016-06-17 15:30:00,74.07,74.07,73.97,74.02,28422.0,70.8323,70.8323,70.7366,70.7845,28422.0
2016-06-17 15:40:00,74.03,74.14,73.97,74.02,71960.0,70.794,70.8992,70.7366,70.7845,71960.0
2016-06-17 15:50:00,74.03,74.06,73.98,73.99,95999.0,70.794,70.8227,70.7462,70.7558,95999.0
2016-06-20 09:30:00,75.02,75.48,74.5,75.4,36969.0,71.7407,72.1806,71.2435,72.1041,36969.0
2016-06-20 09:40:00,75.44,75.65,75.37,75.59,30167.0,72.1424,72.3432,72.0754,72.2858,30167.0
2016-06-20 09:50:00,75.62,75.64,75.39,75.5,19069.0,72.3145,72.3336,72.0946,72.1998,19069.0
2016-06-20 10:00:00,75.5,75.85,75.49,75.73,30824.0,72.1998,72.5345,72.1902,72.4197,30824.0
2016-06-20 10:10:00,75.64,75.65,75.46,75.54,16899.0,72.3336,72.3432,72.1615,72.238,16899.0
2016-06-20 10:20:00,75.57,75.81,75.57,75.81,16873.0,72.2667,72.4962,72.2667,72.4962,16873.0
2016-06-20 10:30:00,75.79,75.8,75.64,75.65,20216.0,72.4771,72.4867,72.3336,72.3432,20216.0
2016-06-20 10:40:00,75.69,75.71,75.57,75.65,21651.0,72.3815,72.4006,72.2667,72.3432,21651.0
2016-06-20 10:50:00,75.65,75.65,75.48,75.48,11437.0,72.3432,72.3432,72.1806,72.1806,11437.0
2016-06-20 11:00:00,75.48,75.54,75.37,75.49,19759.0,72.1806,72.238,72.0754,72.1902,19759.0
2016-06-20 11:10:00,75.45,75.74,75.41,75.72,49406.0,72.152,72.4293,72.1137,72.4102,49406.0
2016-06-20 11:20:00,75.71,75.73,75.44,75.51,25401.0,72.4006,72.4197,72.1424,72.2093,25401.0
2016-06-20 11:30:00,75.51,75.61,75.48,75.61,15506.0,72.2093,72.305,72.1806,72.305,15506.0
2016-06-20 11:40:00,75.6,75.6,75.4,75.4,19136.0,72.2954,72.2954,72.1041,72.1041,19136.0
2016-06-20 11:50:00,75.39,75.52,75.3,75.52,11300.0,72.0946,72.2189,72.0085,72.2189,11300.0
2016-06-20 12:00:00,75.5,75.5,75.4,75.49,15889.0,72.1998,72.1998,72.1041,72.1902,15889.0
2016-06-20 12:10:00,75.5,75.58,75.48,75.54,17541.0,72.1998,72.2763,72.1806,72.238,17541.0
2016-06-20 12:20:00,75.54,75.62,75.5,75.51,24443.0,72.238,72.3145,72.1998,72.2093,24443.0
2016-06-20 12:30:00,75.5,75.63,75.5,75.6,11544.0,72.1998,72.3241,72.1998,72.2954,11544.0
2016-06-20 12:40:00,75.58,75.61,75.53,75.59,7859.0,72.2763,72.305,72.2285,72.2858,7859.0
2016-06-20 12:50:00,75.58,75.67,75.58,75.63,12255.0,72.2763,72.3623,72.2763,72.3241,12255.0
2016-06-20 13:00:00,75.61,75.62,75.52,75.56,20088.0,72.305,72.3145,72.2189,72.2571,20088.0
2016-06-20 13:10:00,75.58,75.61,75.39,75.46,19338.0,72.2763,72.305,72.0946,72.1615,19338.0
2016-06-20 13:20:00,75.46,75.49,75.27,75.3,22714.0,72.1615,72.1902,71.9798,72.0085,22714.0
2016-06-20 13:30:00,75.27,75.39,75.25,75.36,17999.0,71.9798,72.0946,71.9607,72.0659,17999.0
2016-06-20 13:40:00,75.36,75.46,75.36,75.45,8358.0,72.0659,72.1615,72.0659,72.152,8358.0
2016-06-20 13:50:00,75.45,75.54,75.37,75.38,12491.0,72.152,72.238,72.0754,72.085,12491.0
2016-06-20 14:00:00,75.37,75.48,75.3,75.34,47838.0,72.0754,72.1806,72.0085,72.0468,47838.0
2016-06-20 14:10:00,75.31,75.37,75.28,75.31,15376.0,72.0181,72.0754,71.9894,72.0181,15376.0
2016-06-20 14:20:00,75.3,75.42,75.22,75.26,16540.0,72.0085,72.1233,71.932,71.9703,16540.0
2016-06-20 14:30:00,75.27,75.35,75.2,75.24,13756.0,71.9798,72.0563,71.9129,71.9511,13756.0
2016-06-20 14:40:00,75.25,75.31,75.15,75.28,14101.0,71.9607,72.0181,71.8651,71.9894,14101.0
2016-06-20 14:50:00,75.29,75.31,75.22,75.3,9651.0,71.9989,72.0181,71.932,72.0085,9651.0
2016-06-20 15:00:00,75.29,75.36,75.22,75.29,16303.0,71.9989,72.0659,71.932,71.9989,16303.0
2016-06-20 15:10:00,75.3,75.37,75.22,75.24,46041.0,72.0085,72.0754,71.932,71.9511,46041.0
2016-06-20 15:20:00,75.25,75.29,75.19,75.19,40025.0,71.9607,71.9989,71.9033,71.9033,40025.0
2016-06-20 15:30:00,75.2,75.21,75.11,75.12,32379.0,71.9129,71.9224,71.8268,71.8364,32379.0
2016-06-20 15:40:00,75.12,75.19,75.05,75.05,39306.0,71.8364,71.9033,71.7694,71.7694,39306.0
2016-06-20 15:50:00,75.05,75.13,75.04,75.09,78582.0,71.7694,71.8459,71.7599,71.8077,78582.0
2016-06-21 09:30:00,75.22,75.54,75.04,75.24,12750.0,71.932,72.238,71.7599,71.9511,12750.0
2016-06-21 09:40:00,75.31,75.48,75.16,75.3,11872.0,72.0181,72.1806,71.8746,72.0085,11872.0
2016-06-21 09:50:00,75.3,75.3,75.05,75.28,12079.0,72.0085,72.0085,71.7694,71.9894,12079.0
2016-06-21 10:00:00,75.3,75.3,75.02,75.11,42250.0,72.0085,72.0085,71.7407,71.8268,42250.0
2016-06-21 10:10:00,75.11,75.36,75.05,75.25,10756.0,71.8268,72.0659,71.7694,71.9607,10756.0
2016-06-21 10:20:00,75.26,75.26,74.91,74.95,26034.0,71.9703,71.9703,71.6356,71.6738,26034.0
2016-06-21 10:30:00,74.96,75.01,74.76,74.76,16216.0,71.6834,71.7312,71.4921,71.4921,16216.0
2016-06-21 10:40:00,74.8,75.02,74.7,74.77,48166.0,71.5304,71.7407,71.4347,71.5017,48166.0
2016-06-21 10:50:00,74.74,74.84,74.69,74.79,24210.0,71.473,71.5686,71.4252,71.5208,24210.0
2016-06-21 11:00:00,74.77,75.0,74.73,74.99,40549.0,71.5017,71.7216,71.4634,71.7121,40549.0
2016-06-21 11:10:00,74.98,75.01,74.87,74.92,16972.0,71.7025,71.7312,71.5973,71.6451,16972.0
2016-06-21 11:20:00,74.95,74.96,74.75,74.75,15727.0,71.6738,71.6834,71.4826,71.4826,15727.0
2016-06-21 11:30:00,74.75,74.75,74.58,74.67,18787.0,71.4826,71.4826,71.32,71.406,18787.0
2016-06-21 11:40:00,74.71,74.77,74.67,74.69,11659.0,71.4443,71.5017,71.406,71.4252,11659.0
2016-06-21 11:50:00,74.69,74.87,74.59,74.87,12359.0,71.4252,71.5973,71.3295,71.5973,12359.0
2016-06-21 12:00:00,74.87,74.88,74.66,74.75,15174.0,71.5973,71.6069,71.3965,71.4826,15174.0
2016-06-21 12:10:00,74.75,74.81,74.68,74.81,13536.0,71.4826,71.5399,71.4156,71.5399,13536.0
2016-06-21 12:20:00,74.8,74.94,74.78,74.93,27873.0,71.5304,71.6642,71.5112,71.6547,27873.0
2016-06-21 12:30:00,74.94,74.95,74.79,74.8,14084.0,71.6642,71.6738,71.5208,71.5304,14084.0
2016-06-21 12:40:00,74.78,74.85,74.76,74.78,8233.0,71.5112,71.5782,71.4921,71.5112,8233.0
2016-06-21 12:50:00,74.77,74.89,74.73,74.86,10807.0,71.5017,71.6164,71.4634,71.5877,10807.0
2016-06-21 13:00:00,74.85,74.91,74.81,74.89,10774.0,71.5782,71.6356,71.5399,71.6164,10774.0
2016-06-21 13:10:00,74.89,74.95,74.84,74.9,11915.0,71.6164,71.6738,71.5686,71.626,11915.0
2016-06-21 13:20:00,74.91,74.91,74.75,74.82,6286.0,71.6356,71.6356,71.4826,71.5495,6286.0
2016-06-21 13:30:00,74.83,74.85,74.72,74.79,13575.0,71.5591,71.5782,71.4539,71.5208,13575.0
2016-06-21 13:40:00,74.79,74.91,74.79,74.82,29689.0,71.5208,71.6356,71.5208,71.5495,29689.0
2016-06-21 13:50:00,74.79,74.87,74.72,74.85,11106.0,71.5208,71.5973,71.4539,71.5782,11106.0
2016-06-21 14:00:00,74.82,74.87,74.74,74.85,14962.0,71.5495,71.5973,71.473,71.5782,14962.0
2016-06-21 14:10:00,74.86,74.97,74.84,74.89,19506.0,71.5877,71.6929,71.5686,71.6164,19506.0
2016-06-21 14:20:00,74.87,74.93,74.83,74.9,12888.0,71.5973,71.6547,71.5591,71.626,12888.0
2016-06-21 14:30:00,74.92,75.12,74.9,75.04,20267.0,71.6451,71.8364,71.626,71.7599,20267.0
2016-06-21 14:40:00,75.02,75.06,74.9,74.9,19647.0,71.7407,71.779,71.626,71.626,19647.0
2016-06-21 14:50:00,74.91,74.95,74.88,74.9,12767.0,71.6356,71.6738,71.6069,71.626,12767.0
2016-06-21 15:00:00,74.9,74.9,74.76,74.88,15533.0,71.626,71.626,71.4921,71.6069,15533.0
2016-06-21 15:10:00,74.89,74.96,74.8,74.91,42325.0,71.6164,71.6834,71.5304,71.6356,42325.0
2016-06-21 15:20:00,74.91,74.98,74.87,74.95,12767.0,71.6356,71.7025,71.5973,71.6738,12767.0
2016-06-21 15:30:00,74.94,74.98,74.87,74.91,32149.0,71.6642,71.7025,71.5973,71.6356,32149.0
2016-06-21 15:40:00,74.9,74.95,74.8,74.93,46424.0,71.626,71.6738,71.5304,71.6547,46424.0
2016-06-21 15:50:00,74.93,74.94,74.83,74.87,61346.0,71.6547,71.6642,71.5591,71.5973,61346.0
2016-06-22 09:30:00,75.13,75.22,74.56,74.97,18327.0,71.8459,71.932,71.3009,71.6929,18327.0
2016-06-22 09:40:00,74.85,75.18,74.71,75.04,52596.0,71.5782,71.8938,71.4443,71.7599,52596.0
2016-06-22 09:50:00,75.08,75.12,74.88,74.88,8600.0,71.7981,71.8364,71.6069,71.6069,8600.0
2016-06-22 10:00:00,74.83,74.91,74.68,74.91,18982.0,71.5591,71.6356,71.4156,71.6356,18982.0
2016-06-22 10:10:00,74.9,75.18,74.76,75.13,20510.0,71.626,71.8938,71.4921,71.8459,20510.0
2016-06-22 10:20:00,75.16,75.19,75.0,75.12,7748.0,71.8746,71.9033,71.7216,71.8364,7748.0
2016-06-22 10:30:00,75.08,75.31,75.03,75.15,15331.0,71.7981,72.0181,71.7503,71.8651,15331.0
2016-06-22 10:40:00,75.17,75.33,75.13,75.26,13000.0,71.8842,72.0372,71.8459,71.9703,13000.0
2016-06-22 10:50:00,75.28,75.33,75.15,75.17,25499.0,71.9894,72.0372,71.8651,71.8842,25499.0
2016-06-22 11:00:00,75.2,75.3,75.15,75.22,14382.0,71.9129,72.0085,71.8651,71.932,14382.0
2016-06-22 11:10:00,75.24,75.39,75.24,75.3,7890.0,71.9511,72.0946,71.9511,72.0085,7890.0
2016-06-22 11:20:00,75.27,75.29,75.12,75.28,25600.0,71.9798,71.9989,71.8364,71.9894,25600.0
2016-06-22 11:30:00,75.25,75.26,74.91,74.98,11700.0,71.9607,71.9703,71.6356,71.7025,11700.0
2016-06-22 11:40:00,74.95,75.09,74.9,75.04,6811.0,71.6738,71.8077,71.626,71.7599,6811.0
2016-06-22 11:50:00,75.03,75.11,74.95,74.97,19365.0,71.7503,71.8268,71.6738,71.6929,19365.0
2016-06-22 12:00:00,74.96,75.0,74.82,74.85,4900.0,71.6834,71.7216,71.5495,71.5782,4900.0
2016-06-22 12:10:00,74.88,74.95,74.78,74.78,18747.0,71.6069,71.6738,71.5112,71.5112,18747.0
2016-06-22 12:20:00,74.8,74.82,74.63,74.78,15053.0,71.5304,71.5495,71.3678,71.5112,15053.0
2016-06-22 12:30:00,74.73,74.84,74.73,74.79,6133.0,71.4634,71.5686,71.4634,71.5208,6133.0
2016-06-22 12:40:00,74.79,74.81,74.64,74.73,18669.0,71.5208,71.5399,71.3774,71.4634,18669.0
2016-06-22 12:50:00,74.75,74.82,74.7,74.82,4413.0,71.4826,71.5495,71.4347,71.5495,4413.0
2016-06-22 13:00:00,74.79,74.79,74.61,74.62,7262.0,71.5208,71.5208,71.3487,71.3582,7262.0
2016-06-22 13:10:00,74.6,74.63,74.46,74.48,56981.0,71.3391,71.3678,71.2052,71.2244,56981.0
2016-06-22 13:20:00,74.47,74.52,74.37,74.48,21739.0,71.2148,71.2626,71.1192,71.2244,21739.0
2016-06-22 13:30:00,74.47,74.54,74.38,74.54,43257.0,71.2148,71.2817,71.1287,71.2817,43257.0
2016-06-22 13:40:00,74.57,74.69,74.51,74.62,24256.0,71.3104,71.4252,71.253,71.3582,24256.0
2016-06-22 13:50:00,74.61,74.75,74.59,74.64,27058.0,71.3487,71.4826,71.3295,71.3774,27058.0
2016-06-22 14:00:00,74.6,74.65,74.46,74.47,34373.0,71.3391,71.3869,71.2052,71.2148,34373.0
2016-06-22 14:10:00,74.51,74.6,74.47,74.5,24374.0,71.253,71.3391,71.2148,71.2435,24374.0
2016-06-22 14:20:00,74.5,74.65,74.42,74.56,56721.0,71.2435,71.3869,71.167,71.3009,56721.0
2016-06-22 14:30:00,74.58,74.58,74.34,74.41,31855.0,71.32,71.32,71.0905,71.1574,31855.0
2016-06-22 14:40:00,74.42,74.5,74.33,74.36,21237.0,71.167,71.2435,71.0809,71.1096,21237.0
2016-06-22 14:50:00,74.38,74.49,74.31,74.42,27037.0,71.1287,71.2339,71.0618,71.167,27037.0
2016-06-22 15:00:00,74.43,74.57,74.29,74.29,9068.0,71.1765,71.3104,71.0427,71.0427,9068.0
2016-06-22 15:10:00,74.32,74.44,74.29,74.36,27641.0,71.0713,71.1861,71.0427,71.1096,27641.0
2016-06-22 15:20:00,74.35,74.45,74.26,74.39,22433.0,71.1,71.1957,71.014,71.1383,22433.0
2016-06-22 15:30:00,74.39,74.49,74.31,74.48,31549.0,71.1383,71.2339,71.0618,71.2244,31549.0
2016-06-22 15:40:00,74.5,74.5,74.34,74.39,33522.0,71.2435,71.2435,71.0905,71.1383,33522.0
2016-06-22 15:50:00,74.4,74.4,74.22,74.28,120162.0,71.1478,71.1478,70.9757,71.0331,120162.0
2016-06-23 09:30:00,74.96,75.27,74.62,75.15,18334.0,71.6834,71.9798,71.3582,71.8651,18334.0
2016-06-23 09:40:00,74.91,75.03,74.7,74.88,10300.0,71.6356,71.7503,71.4347,71.6069,10300.0
2016-06-23 09:50:00,74.94,75.32,74.88,75.32,31422.0,71.6642,72.0276,71.6069,72.0276,31422.0
2016-06-23 10:00:00,75.38,75.44,75.21,75.37,27196.0,72.085,72.1424,71.9224,72.0754,27196.0
2016-06-23 10:10:00,75.31,75.47,75.08,75.08,22969.0,72.0181,72.1711,71.7981,71.7981,22969.0
2016-06-23 10:20:00,75.11,75.3,74.95,74.95,15077.0,71.8268,72.0085,71.6738,71.6738,15077.0
2016-06-23 10:30:00,74.93,75.19,74.85,75.16,20925.0,71.6547,71.9033,71.5782,71.8746,20925.0
2016-06-23 10:40:00,75.19,75.36,75.18,75.36,21128.0,71.9033,72.0659,71.8938,72.0659,21128.0
2016-06-23 10:50:00,75.36,75.46,75.27,75.27,14928.0,72.0659,72.1615,71.9798,71.9798,14928.0
2016-06-23 11:00:00,75.3,75.46,75.3,75.46,11548.0,72.0085,72.1615,72.0085,72.1615,11548.0
2016-06-23 11:10:00,75.45,75.57,75.41,75.52,10117.0,72.152,72.2667,72.1137,72.2189,10117.0
2016-06-23 11:20:00,75.49,75.62,75.46,75.6,19498.0,72.1902,72.3145,72.1615,72.2954,19498.0
2016-06-23 11:30:00,75.58,75.69,75.58,75.63,31841.0,72.2763,72.3815,72.2763,72.3241,31841.0
2016-06-23 11:40:00,75.64,75.68,75.58,75.68,26104.0,72.3336,72.3719,72.2763,72.3719,26104.0
2016-06-23 11:50:00,75.67,75.67,75.44,75.44,22681.0,72.3623,72.3623,72.1424,72.1424,22681.0
2016-06-23 12:00:00,75.46,75.58,75.39,75.43,10415.0,72.1615,72.2763,72.0946,72.1328,10415.0
2016-06-23 12:10:00,75.44,75.53,75.39,75.41,18661.0,72.1424,72.2285,72.0946,72.1137,18661.0
2016-06-23 12:20:00,75.43,75.48,75.34,75.42,10009.0,72.1328,72.1806,72.0468,72.1233,10009.0
2016-06-23 12:30:00,75.44,75.46,75.35,75.37,8911.0,72.1424,72.1615,72.0563,72.0754,8911.0
2016-06-23 12:40:00,75.35,75.4,75.24,75.24,9130.0,72.0563,72.1041,71.9511,71.9511,9130.0
2016-06-23 12:50:00,75.25,75.38,75.2,75.3,10613.0,71.9607,72.085,71.9129,72.0085,10613.0
2016-06-23 13:00:00,75.29,75.35,75.28,75.34,4101.0,71.9989,72.0563,71.9894,72.0468,4101.0
2016-06-23 13:10:00,75.33,75.43,75.23,75.41,19322.0,72.0372,72.1328,71.9416,72.1137,19322.0
2016-06-23 13:20:00,75.42,75.43,75.41,75.41,2300.0,72.1233,72.1328,72.1137,72.1137,2300.0
2016-06-23 13:30:00,75.41,75.48,75.38,75.38,4193.0,72.1137,72.1806,72.085,72.085,4193.0
2016-06-23 13:40:00,75.4,75.53,75.37,75.51,19550.0,72.1041,72.2285,72.0754,72.2093,19550.0
2016-06-23 13:50:00,75.48,75.54,75.46,75.53,7353.0,72.1806,72.238,72.1615,72.2285,7353.0
2016-06-23 14:00:00,75.54,75.61,75.5,75.58,7113.0,72.238,72.305,72.1998,72.2763,7113.0
2016-06-23 14:10:00,75.58,75.69,75.58,75.6,11421.0,72.2763,72.3815,72.2763,72.2954,11421.0
2016-06-23 14:20:00,75.6,75.64,75.55,75.59,8100.0,72.2954,72.3336,72.2476,72.2858,8100.0
2016-06-23 14:30:00,75.59,75.64,75.57,75.6,12247.0,72.2858,72.3336,72.2667,72.2954,12247.0
2016-06-23 14:40:00,75.6,75.78,75.6,75.77,11433.0,72.2954,72.4675,72.2954,72.458,11433.0
2016-06-23 14:50:00,75.76,75.86,75.75,75.79,23905.0,72.4484,72.544,72.4388,72.4771,23905.0
2016-06-23 15:00:00,75.78,75.84,75.64,75.69,57732.0,72.4675,72.5249,72.3336,72.3815,57732.0
2016-06-23 15:10:00,75.68,75.73,75.64,75.65,18094.0,72.3719,72.4197,72.3336,72.3432,18094.0
2016-06-23 15:20:00,75.64,75.68,75.63,75.65,14159.0,72.3336,72.3719,72.3241,72.3432,14159.0
2016-06-23 15:30:00,75.64,75.74,75.61,75.66,25496.0,72.3336,72.4293,72.305,72.3528,25496.0
2016-06-23 15:40:00,75.66,75.9,75.64,75.87,70496.0,72.3528,72.5823,72.3336,72.5536,70496.0
2016-06-23 15:50:00,75.87,75.95,75.8,75.89,135633.0,72.5536,72.6301,72.4867,72.5727,135633.0
2016-06-24 09:30:00,73.03,73.03,71.06,71.69,156650.0,69.8377,69.8377,67.9538,68.5563,156650.0
2016-06-24 09:40:00,71.69,72.51,71.57,72.2,91441.0,68.5563,69.3405,68.4416,69.044,91441.0
2016-06-24 09:50:00,72.27,72.76,72.08,72.08,52658.0,69.111,69.5795,68.9293,68.9293,52658.0
2016-06-24 10:00:00,72.07,72.79,72.07,72.77,40023.0,68.9197,69.6082,68.9197,69.5891,40023.0
2016-06-24 10:10:00,72.83,73.07,72.73,72.73,70518.0,69.6465,69.876,69.5508,69.5508,70518.0
2016-06-24 10:20:00,72.77,72.94,72.44,72.51,74038.0,69.5891,69.7517,69.2735,69.3405,74038.0
2016-06-24 10:30:00,72.47,72.69,72.43,72.62,26362.0,69.3022,69.5126,69.264,69.4457,26362.0
2016-06-24 10:40:00,72.67,72.67,72.25,72.28,63463.0,69.4935,69.4935,69.0918,69.1205,63463.0
2016-06-24 10:50:00,72.32,72.4,72.14,72.18,22833.0,69.1588,69.2353,68.9866,69.0249,22833.0
2016-06-24 11:00:00,72.23,72.28,72.08,72.2,34941.0,69.0727,69.1205,68.9293,69.044,34941.0
2016-06-24 11:10:00,72.19,72.19,71.83,72.01,61082.0,69.0345,69.0345,68.6902,68.8623,61082.0
2016-06-24 11:20:00,72.0,72.01,71.85,71.97,21609.0,68.8528,68.8623,68.7093,68.8241,21609.0
2016-06-24 11:30:00,72.01,72.04,71.74,71.78,25805.0,68.8623,68.891,68.6041,68.6424,25805.0
2016-06-24 11:40:00,71.78,71.81,71.5,71.52,40399.0,68.6424,68.6711,68.3746,68.3937,40399.0
2016-06-24 11:50:00,71.54,71.65,71.43,71.61,24014.0,68.4129,68.5181,68.3077,68.4798,24014.0
2016-06-24 12:00:00,71.65,71.66,71.47,71.47,40030.0,68.5181,68.5276,68.3459,68.3459,40030.0
2016-06-24 12:10:00,71.45,71.61,71.42,71.58,30904.0,68.3268,68.4798,68.2981,68.4511,30904.0
2016-06-24 12:20:00,71.61,71.83,71.59,71.81,19744.0,68.4798,68.6902,68.4607,68.6711,19744.0
2016-06-24 12:30:00,71.8,71.84,71.63,71.64,13522.0,68.6615,68.6998,68.4989,68.5085,13522.0
2016-06-24 12:40:00,71.58,71.6,71.39,71.44,8464.0,68.4511,68.4702,68.2694,68.3172,8464.0
2016-06-24 12:50:00,71.47,71.48,71.3,71.4,12616.0,68.3459,68.3555,68.1834,68.279,12616.0
2016-06-24 13:00:00,71.37,71.49,71.32,71.36,13866.0,68.2503,68.3651,68.2025,68.2407,13866.0
2016-06-24 13:10:00,71.36,71.47,71.26,71.42,18562.0,68.2407,68.3459,68.1451,68.2981,18562.0
2016-06-24 13:20:00,71.44,71.56,71.26,71.51,29779.0,68.3172,68.432,68.1451,68.3842,29779.0
2016-06-24 13:30:00,71.54,71.78,71.48,71.77,24830.0,68.4129,68.6424,68.3555,68.6328,24830.0
2016-06-24 13:40:00,71.77,71.77,71.5,71.58,42856.0,68.6328,68.6328,68.3746,68.4511,42856.0
2016-06-24 13:50:00,71.6,71.64,71.38,71.42,29007.0,68.4702,68.5085,68.2599,68.2981,29007.0
2016-06-24 14:00:00,71.43,71.5,71.13,71.13,42242.0,68.3077,68.3746,68.0208,68.0208,42242.0
2016-06-24 14:10:00,71.13,71.29,70.98,70.98,98440.0,68.0208,68.1738,67.8773,67.8773,98440.0
2016-06-24 14:20:00,70.97,71.08,70.91,70.95,38033.0,67.8678,67.973,67.8104,67.8487,38033.0
2016-06-24 14:30:00,70.95,70.98,70.54,70.59,51100.0,67.8487,67.8773,67.4566,67.5044,51100.0
2016-06-24 14:40:00,70.58,70.63,70.37,70.56,51996.0,67.4948,67.5426,67.294,67.4757,51996.0
2016-06-24 14:50:00,70.57,70.94,70.57,70.85,30787.0,67.4853,67.8391,67.4853,67.753,30787.0
2016-06-24 15:00:00,70.84,70.91,70.76,70.83,33056.0,67.7435,67.8104,67.667,67.7339,33056.0
2016-06-24 15:10:00,70.82,70.83,70.32,70.39,49069.0,67.7243,67.7339,67.2462,67.3131,49069.0
2016-06-24 15:20:00,70.4,70.5,70.33,70.34,92160.0,67.3227,67.4183,67.2558,67.2653,92160.0
2016-06-24 15:30:00,70.34,70.59,70.2,70.27,110859.0,67.2653,67.5044,67.1314,67.1984,110859.0
2016-06-24 15:40:00,70.26,70.69,70.22,70.64,90417.0,67.1888,67.6,67.1506,67.5522,90417.0
2016-06-24 15:50:00,70.64,70.8,70.22,70.27,175597.0,67.5522,67.7052,67.1506,67.1984,175597.0
2016-06-27 09:30:00,69.39,69.57,68.8,68.96,50288.0,66.3568,66.529,65.7926,65.9456,50288.0
2016-06-27 09:40:00,69.14,69.44,68.86,68.9,43317.0,66.1178,66.4047,65.85,65.8883,43317.0
2016-06-27 09:50:00,68.92,69.25,68.74,68.76,42012.0,65.9074,66.223,65.7353,65.7544,42012.0
2016-06-27 10:00:00,68.76,69.03,68.42,68.51,50759.0,65.7544,66.0126,65.4292,65.5153,50759.0
2016-06-27 10:10:00,68.55,68.7,68.26,68.38,38608.0,65.5536,65.697,65.2762,65.391,38608.0
2016-06-27 10:20:00,68.4,68.61,68.23,68.25,33922.0,65.4101,65.6109,65.2476,65.2667,33922.0
2016-06-27 10:30:00,68.26,68.76,68.19,68.69,42373.0,65.2762,65.7544,65.2093,65.6874,42373.0
2016-06-27 10:40:00,68.72,68.81,68.17,68.21,118867.0,65.7161,65.8022,65.1902,65.2284,118867.0
2016-06-27 10:50:00,68.21,68.22,67.89,68.0,41392.0,65.2284,65.238,64.9224,65.0276,41392.0
2016-06-27 11:00:00,68.0,68.18,67.94,68.08,42678.0,65.0276,65.1997,64.9702,65.1041,42678.0
2016-06-27 11:10:00,68.08,68.13,67.87,67.99,52255.0,65.1041,65.1519,64.9033,65.018,52255.0
2016-06-27 11:20:00,67.95,68.13,67.79,68.05,42646.0,64.9798,65.1519,64.8268,65.0754,42646.0
2016-06-27 11:30:00,68.02,68.14,67.96,68.07,62483.0,65.0467,65.1615,64.9894,65.0945,62483.0
2016-06-27 11:40:00,68.03,68.09,67.9,68.02,62811.0,65.0563,65.1137,64.932,65.0467,62811.0
2016-06-27 11:50:00,68.02,68.06,67.69,67.79,56298.0,65.0467,65.085,64.7312,64.8268,56298.0
2016-06-27 12:00:00,67.79,67.79,67.47,67.56,90858.0,64.8268,64.8268,64.5208,64.6068,90858.0
2016-06-27 12:10:00,67.54,67.76,67.47,67.65,44512.0,64.5877,64.7981,64.5208,64.6929,44512.0
2016-06-27 12:20:00,67.69,67.75,67.5,67.72,46678.0,64.7312,64.7885,64.5495,64.7598,46678.0
2016-06-27 12:30:00,67.74,68.0,67.74,67.91,71059.0,64.779,65.0276,64.779,64.9415,71059.0
2016-06-27 12:40:00,67.91,67.94,67.69,67.87,54862.0,64.9415,64.9702,64.7312,64.9033,54862.0
2016-06-27 12:50:00,67.91,67.96,67.82,67.9,49793.0,64.9415,64.9894,64.8555,64.932,49793.0
2016-06-27 13:00:00,67.87,67.99,67.79,67.82,54779.0,64.9033,65.018,64.8268,64.8555,54779.0
2016-06-27 13:10:00,67.83,67.96,67.81,67.89,35141.0,64.865,64.9894,64.8459,64.9224,35141.0
2016-06-27 13:20:00,67.89,68.0,67.84,67.84,87771.0,64.9224,65.0276,64.8746,64.8746,87771.0
2016-06-27 13:30:00,67.86,67.87,67.54,67.64,44272.0,64.8937,64.9033,64.5877,64.6833,44272.0
2016-06-27 13:40:00,67.62,67.64,67.48,67.48,41992.0,64.6642,64.6833,64.5303,64.5303,41992.0
2016-06-27 13:50:00,67.49,67.6,67.26,67.5,48571.0,64.5399,64.6451,64.32,64.5495,48571.0
2016-06-27 14:00:00,67.47,67.55,67.32,67.42,47774.0,64.5208,64.5973,64.3773,64.473,47774.0
2016-06-27 14:10:00,67.41,67.43,67.25,67.25,36372.0,64.4634,64.4825,64.3104,64.3104,36372.0
2016-06-27 14:20:00,67.27,67.48,67.26,67.48,36089.0,64.3295,64.5303,64.32,64.5303,36089.0
2016-06-27 14:30:00,67.49,67.67,67.41,67.57,56920.0,64.5399,64.712,64.4634,64.6164,56920.0
2016-06-27 14:40:00,67.55,67.57,67.26,67.3,42539.0,64.5973,64.6164,64.32,64.3582,42539.0
2016-06-27 14:50:00,67.3,67.3,67.04,67.07,52188.0,64.3582,64.3582,64.1096,64.1383,52188.0
2016-06-27 15:00:00,67.11,67.26,67.1,67.14,65761.0,64.1765,64.32,64.1669,64.2052,65761.0
2016-06-27 15:10:00,67.14,67.26,67.13,67.18,66856.0,64.2052,64.32,64.1956,64.2434,66856.0
2016-06-27 15:20:00,67.18,67.19,67.13,67.15,98461.0,64.2434,64.253,64.1956,64.2148,98461.0
2016-06-27 15:30:00,67.14,67.59,67.11,67.57,121573.0,64.2052,64.6355,64.1765,64.6164,121573.0
2016-06-27 15:40:00,67.56,67.62,67.35,67.62,117373.0,64.6068,64.6642,64.406,64.6642,117373.0
2016-06-27 15:50:00,67.59,67.61,67.42,67.57,386205.0,64.6355,64.6547,64.473,64.6164,386205.0
2016-06-28 09:30:00,68.27,68.62,68.01,68.45,42597.0,65.2858,65.6205,65.0372,65.4579,42597.0
2016-06-28 09:40:00,68.46,68.66,68.29,68.47,22910.0,65.4675,65.6588,65.3049,65.4771,22910.0
2016-06-28 09:50:00,68.45,68.95,68.45,68.81,24598.0,65.4579,65.9361,65.4579,65.8022,24598.0
2016-06-28 10:00:00,68.81,68.98,68.77,68.89,28550.0,65.8022,65.9648,65.7639,65.8787,28550.0
2016-06-28 10:10:00,68.89,69.04,68.82,69.04,36596.0,65.8787,66.0221,65.8118,66.0221,36596.0
2016-06-28 10:20:00,69.07,69.07,68.93,68.99,25012.0,66.0508,66.0508,65.917,65.9743,25012.0
2016-06-28 10:30:00,69.01,69.22,69.01,69.11,37003.0,65.9935,66.1943,65.9935,66.0891,37003.0
2016-06-28 10:40:00,69.12,69.25,69.0,69.25,39709.0,66.0986,66.223,65.9839,66.223,39709.0
2016-06-28 10:50:00,69.25,69.5,69.25,69.42,37492.0,66.223,66.462,66.223,66.3855,37492.0
2016-06-28 11:00:00,69.42,69.48,69.22,69.25,32288.0,66.3855,66.4429,66.1943,66.223,32288.0
2016-06-28 11:10:00,69.25,69.34,69.22,69.33,25802.0,66.223,66.309,66.1943,66.2995,25802.0
2016-06-28 11:20:00,69.31,69.37,69.13,69.16,25991.0,66.2803,66.3377,66.1082,66.1369,25991.0
2016-06-28 11:30:00,69.17,69.32,69.16,69.3,19600.0,66.1465,66.2899,66.1369,66.2708,19600.0
2016-06-28 11:40:00,69.3,69.46,69.19,69.44,14426.0,66.2708,66.4238,66.1656,66.4047,14426.0
2016-06-28 11:50:00,69.45,69.61,69.4,69.52,20528.0,66.4142,66.5672,66.3664,66.4812,20528.0
2016-06-28 12:00:00,69.52,69.61,69.51,69.53,18530.0,66.4812,66.5672,66.4716,66.4907,18530.0
2016-06-28 12:10:00,69.51,69.57,69.46,69.57,14766.0,66.4716,66.529,66.4238,66.529,14766.0
2016-06-28 12:20:00,69.56,69.59,69.44,69.57,11452.0,66.5194,66.5481,66.4047,66.529,11452.0
2016-06-28 12:30:00,69.57,69.61,69.51,69.61,21723.0,66.529,66.5672,66.4716,66.5672,21723.0
2016-06-28 12:40:00,69.62,69.71,69.6,69.68,38690.0,66.5768,66.6629,66.5577,66.6342,38690.0
2016-06-28 12:50:00,69.69,69.81,69.66,69.75,34022.0,66.6437,66.7585,66.615,66.7011,34022.0
2016-06-28 13:00:00,69.74,69.77,69.57,69.71,32907.0,66.6915,66.7202,66.529,66.6629,32907.0
2016-06-28 13:10:00,69.71,69.82,69.58,69.62,21091.0,66.6629,66.768,66.5385,66.5768,21091.0
2016-06-28 13:20:00,69.61,69.72,69.55,69.62,34746.0,66.5672,66.6724,66.5099,66.5768,34746.0
2016-06-28 13:30:00,69.59,69.59,69.42,69.5,17218.0,66.5481,66.5481,66.3855,66.462,17218.0
2016-06-28 13:40:00,69.52,69.61,69.42,69.46,11274.0,66.4812,66.5672,66.3855,66.4238,11274.0
2016-06-28 13:50:00,69.43,69.52,69.37,69.4,16281.0,66.3951,66.4812,66.3377,66.3664,16281.0
2016-06-28 14:00:00,69.37,69.54,69.34,69.42,29427.0,66.3377,66.5003,66.309,66.3855,29427.0
2016-06-28 14:10:00,69.43,69.44,69.26,69.26,29278.0,66.3951,66.4047,66.2325,66.2325,29278.0
2016-06-28 14:20:00,69.26,69.3,69.16,69.24,25204.0,66.2325,66.2708,66.1369,66.2134,25204.0
2016-06-28 14:30:00,69.28,69.46,69.24,69.41,51589.0,66.2517,66.4238,66.2134,66.376,51589.0
2016-06-28 14:40:00,69.41,69.46,69.35,69.46,47479.0,66.376,66.4238,66.3186,66.4238,47479.0
2016-06-28 14:50:00,69.46,69.8,69.46,69.68,28334.0,66.4238,66.7489,66.4238,66.6342,28334.0
2016-06-28 15:00:00,69.69,69.86,69.61,69.8,38986.0,66.6437,66.8063,66.5672,66.7489,38986.0
2016-06-28 15:10:00,69.82,70.04,69.81,69.81,57263.0,66.768,66.9784,66.7585,66.7585,57263.0
2016-06-28 15:20:00,69.79,69.85,69.54,69.54,76848.0,66.7394,66.7967,66.5003,66.5003,76848.0
2016-06-28 15:30:00,69.55,69.83,69.5,69.68,106604.0,66.5099,66.7776,66.462,66.6342,106604.0
2016-06-28 15:40:00,69.68,69.78,69.6,69.77,101183.0,66.6342,66.7298,66.5577,66.7202,101183.0
2016-06-28 15:50:00,69.78,69.78,69.61,69.78,183153.0,66.7298,66.7298,66.5672,66.7298,183153.0
2016-06-29 09:30:00,70.37,71.11,70.25,70.5,24235.0,67.294,68.0017,67.1793,67.4183,24235.0
2016-06-29 09:40:00,70.56,70.62,70.35,70.45,13493.0,67.4757,67.5331,67.2749,67.3705,13493.0
2016-06-29 09:50:00,70.44,70.56,70.27,70.27,16443.0,67.3609,67.4757,67.1984,67.1984,16443.0
2016-06-29 10:00:00,70.24,70.33,70.08,70.19,20510.0,67.1697,67.2558,67.0167,67.1219,20510.0
2016-06-29 10:10:00,70.21,70.45,70.19,70.39,16067.0,67.141,67.3705,67.1219,67.3131,16067.0
2016-06-29 10:20:00,70.4,70.46,70.31,70.36,26528.0,67.3227,67.3801,67.2366,67.2844,26528.0
2016-06-29 10:30:00,70.35,70.41,70.21,70.3,27363.0,67.2749,67.3323,67.141,67.2271,27363.0
2016-06-29 10:40:00,70.28,70.43,70.25,70.42,38479.0,67.2079,67.3514,67.1793,67.3418,38479.0
2016-06-29 10:50:00,70.41,70.58,70.33,70.51,15645.0,67.3323,67.4948,67.2558,67.4279,15645.0
2016-06-29 11:00:00,70.52,70.64,70.51,70.53,8301.0,67.4375,67.5522,67.4279,67.447,8301.0
2016-06-29 11:10:00,70.53,70.54,70.48,70.52,13889.0,67.447,67.4566,67.3992,67.4375,13889.0
2016-06-29 11:20:00,70.51,70.56,70.43,70.56,12268.0,67.4279,67.4757,67.3514,67.4757,12268.0
2016-06-29 11:30:00,70.59,70.62,70.44,70.48,17887.0,67.5044,67.5331,67.3609,67.3992,17887.0
2016-06-29 11:40:00,70.49,70.52,70.29,70.29,9400.0,67.4088,67.4375,67.2175,67.2175,9400.0
2016-06-29 11:50:00,70.31,70.39,70.25,70.37,68915.0,67.2366,67.3131,67.1793,67.294,68915.0
2016-06-29 12:00:00,70.39,70.53,70.31,70.53,10571.0,67.3131,67.447,67.2366,67.447,10571.0
2016-06-29 12:10:00,70.54,70.65,70.54,70.65,10465.0,67.4566,67.5618,67.4566,67.5618,10465.0
2016-06-29 12:20:00,70.68,70.8,70.68,70.72,8208.0,67.5905,67.7052,67.5905,67.6287,8208.0
2016-06-29 12:30:00,70.68,70.68,70.59,70.63,5234.0,67.5905,67.5905,67.5044,67.5426,5234.0
2016-06-29 12:40:00,70.63,70.65,70.51,70.52,8602.0,67.5426,67.5618,67.4279,67.4375,8602.0
2016-06-29 12:50:00,70.54,70.56,70.49,70.51,13136.0,67.4566,67.4757,67.4088,67.4279,13136.0
2016-06-29 13:00:00,70.53,70.62,70.38,70.41,14203.0,67.447,67.5331,67.3036,67.3323,14203.0
2016-06-29 13:10:00,70.42,70.52,70.42,70.48,8055.0,67.3418,67.4375,67.3418,67.3992,8055.0
2016-06-29 13:20:00,70.49,70.58,70.49,70.53,23205.0,67.4088,67.4948,67.4088,67.447,23205.0
2016-06-29 13:30:00,70.55,70.6,70.53,70.54,13419.0,67.4661,67.514,67.447,67.4566,13419.0
2016-06-29 13:40:00,70.57,70.59,70.46,70.46,12315.0,67.4853,67.5044,67.3801,67.3801,12315.0
2016-06-29 13:50:00,70.48,70.58,70.45,70.51,13323.0,67.3992,67.4948,67.3705,67.4279,13323.0
2016-06-29 14:00:00,70.52,70.54,70.46,70.52,22109.0,67.4375,67.4566,67.3801,67.4375,22109.0
2016-06-29 14:10:00,70.52,70.55,70.46,70.46,13173.0,67.4375,67.4661,67.3801,67.3801,13173.0
2016-06-29 14:20:00,70.46,70.59,70.46,70.54,28251.0,67.3801,67.5044,67.3801,67.4566,28251.0
2016-06-29 14:30:00,70.58,70.64,70.57,70.63,34723.0,67.4948,67.5522,67.4853,67.5426,34723.0
2016-06-29 14:40:00,70.63,70.66,70.5,70.51,30311.0,67.5426,67.5713,67.4183,67.4279,30311.0
2016-06-29 14:50:00,70.53,70.67,70.48,70.61,23555.0,67.447,67.5809,67.3992,67.5235,23555.0
2016-06-29 15:00:00,70.62,70.72,70.59,70.6,35689.0,67.5331,67.6287,67.5044,67.514,35689.0
2016-06-29 15:10:00,70.61,70.75,70.6,70.66,44426.0,67.5235,67.6574,67.514,67.5713,44426.0
2016-06-29 15:20:00,70.69,70.81,70.64,70.81,21633.0,67.6,67.7148,67.5522,67.7148,21633.0
2016-06-29 15:30:00,70.79,70.85,70.75,70.76,44557.0,67.6956,67.753,67.6574,67.667,44557.0
2016-06-29 15:40:00,70.75,70.85,70.66,70.84,59524.0,67.6574,67.753,67.5713,67.7435,59524.0
2016-06-29 15:50:00,70.84,70.86,70.73,70.84,93732.0,67.7435,67.7626,67.6383,67.7435,93732.0
2016-06-30 09:30:00,71.31,71.6,71.18,71.26,27586.0,68.1929,68.4702,68.0686,68.1451,27586.0
2016-06-30 09:40:00,71.25,71.26,71.06,71.26,16934.0,68.1355,68.1451,67.9538,68.1451,16934.0
2016-06-30 09:50:00,71.26,71.26,70.94,70.97,21645.0,68.1451,68.1451,67.8391,67.8678,21645.0
2016-06-30 10:00:00,71.0,71.15,70.97,71.1,24692.0,67.8965,68.0399,67.8678,67.9921,24692.0
2016-06-30 10:10:00,71.11,71.26,71.07,71.11,20449.0,68.0017,68.1451,67.9634,68.0017,20449.0
2016-06-30 10:20:00,71.12,71.19,70.91,71.03,34137.0,68.0112,68.0782,67.8104,67.9252,34137.0
2016-06-30 10:30:00,71.02,71.15,70.95,71.12,28260.0,67.9156,68.0399,67.8487,68.0112,28260.0
2016-06-30 10:40:00,71.1,71.39,70.99,71.36,20908.0,67.9921,68.2694,67.8869,68.2407,20908.0
2016-06-30 10:50:00,71.37,71.47,71.28,71.45,21079.0,68.2503,68.3459,68.1642,68.3268,21079.0
2016-06-30 11:00:00,71.43,71.44,71.27,71.35,23286.0,68.3077,68.3172,68.1547,68.2312,23286.0
2016-06-30 11:10:00,71.37,71.44,71.28,71.37,48480.0,68.2503,68.3172,68.1642,68.2503,48480.0
2016-06-30 11:20:00,71.38,71.51,71.33,71.41,15560.0,68.2599,68.3842,68.212,68.2885,15560.0
2016-06-30 11:30:00,71.45,71.58,71.43,71.47,13007.0,68.3268,68.4511,68.3077,68.3459,13007.0
2016-06-30 11:40:00,71.5,71.51,71.42,71.43,8967.0,68.3746,68.3842,68.2981,68.3077,8967.0
2016-06-30 11:50:00,71.43,71.46,71.31,71.41,16488.0,68.3077,68.3364,68.1929,68.2885,16488.0
2016-06-30 12:00:00,71.43,71.48,71.32,71.36,16286.0,68.3077,68.3555,68.2025,68.2407,16286.0
2016-06-30 12:10:00,71.38,71.53,71.35,71.46,8429.0,68.2599,68.4033,68.2312,68.3364,8429.0
2016-06-30 12:20:00,71.46,71.56,71.42,71.51,8424.0,68.3364,68.432,68.2981,68.3842,8424.0
2016-06-30 12:30:00,71.49,71.57,71.48,71.51,9499.0,68.3651,68.4416,68.3555,68.3842,9499.0
2016-06-30 12:40:00,71.51,71.51,71.4,71.42,6067.0,68.3842,68.3842,68.279,68.2981,6067.0
2016-06-30 12:50:00,71.45,71.53,71.34,71.36,23365.0,68.3268,68.4033,68.2216,68.2407,23365.0
2016-06-30 13:00:00,71.35,71.42,71.31,71.33,11354.0,68.2312,68.2981,68.1929,68.212,11354.0
2016-06-30 13:10:00,71.31,71.31,71.13,71.13,9318.0,68.1929,68.1929,68.0208,68.0208,9318.0
2016-06-30 13:20:00,71.15,71.18,71.05,71.09,13445.0,68.0399,68.0686,67.9443,67.9825,13445.0
2016-06-30 13:30:00,71.09,71.12,71.03,71.05,7580.0,67.9825,68.0112,67.9252,67.9443,7580.0
2016-06-30 13:40:00,71.06,71.07,70.95,70.95,37090.0,67.9538,67.9634,67.8487,67.8487,37090.0
2016-06-30 13:50:00,70.95,70.99,70.82,70.86,22486.0,67.8487,67.8869,67.7243,67.7626,22486.0
2016-06-30 14:00:00,70.86,70.97,70.81,70.96,27843.0,67.7626,67.8678,67.7148,67.8582,27843.0
2016-06-30 14:10:00,70.96,71.15,70.96,71.13,23168.0,67.8582,68.0399,67.8582,68.0208,23168.0
2016-06-30 14:20:00,71.13,71.19,71.02,71.03,69050.0,68.0208,68.0782,67.9156,67.9252,69050.0
2016-06-30 14:30:00,71.04,71.12,71.04,71.07,15508.0,67.9347,68.0112,67.9347,67.9634,15508.0
2016-06-30 14:40:00,71.07,71.16,71.07,71.14,14370.0,67.9634,68.0495,67.9634,68.0303,14370.0
2016-06-30 14:50:00,71.17,71.25,71.17,71.22,38081.0,68.059,68.1355,68.059,68.1069,38081.0
2016-06-30 15:00:00,71.22,71.26,71.09,71.12,19104.0,68.1069,68.1451,67.9825,68.0112,19104.0
2016-06-30 15:10:00,71.11,71.11,70.97,71.06,18934.0,68.0017,68.0017,67.8678,67.9538,18934.0
2016-06-30 15:20:00,71.05,71.21,71.0,71.19,22528.0,67.9443,68.0973,67.8965,68.0782,22528.0
2016-06-30 15:30:00,71.2,71.25,71.15,71.23,40826.0,68.0877,68.1355,68.0399,68.1164,40826.0
2016-06-30 15:40:00,71.23,71.3,71.11,71.23,88099.0,68.1164,68.1834,68.0017,68.1164,88099.0
2016-06-30 15:50:00,71.24,71.41,71.18,71.37,198050.0,68.126,68.2885,68.0686,68.2503,198050.0
2016-07-01 09:30:00,71.51,72.08,70.7,71.77,21374.0,68.3842,68.9293,67.6096,68.6328,21374.0
2016-07-01 09:40:00,71.8,71.91,71.72,71.87,9768.0,68.6615,68.7667,68.585,68.7284,9768.0
2016-07-01 09:50:00,71.87,71.98,71.78,71.87,7149.0,68.7284,68.8336,68.6424,68.7284,7149.0
2016-07-01 10:00:00,71.92,71.96,71.76,71.79,13698.0,68.7763,68.8145,68.6232,68.6519,13698.0
2016-07-01 10:10:00,71.79,71.92,71.75,71.91,11165.0,68.6519,68.7763,68.6137,68.7667,11165.0
2016-07-01 10:20:00,71.99,71.99,71.81,71.91,15280.0,68.8432,68.8432,68.6711,68.7667,15280.0
2016-07-01 10:30:00,71.92,71.94,71.84,71.94,8126.0,68.7763,68.7954,68.6998,68.7954,8126.0
2016-07-01 10:40:00,71.93,71.98,71.83,71.9,20638.0,68.7858,68.8336,68.6902,68.7571,20638.0
2016-07-01 10:50:00,71.89,72.11,71.89,72.11,21110.0,68.7476,68.9579,68.7476,68.9579,21110.0
2016-07-01 11:00:00,72.11,72.12,71.95,71.95,16198.0,68.9579,68.9675,68.8049,68.8049,16198.0
2016-07-01 11:10:00,71.95,71.95,71.78,71.81,17857.0,68.8049,68.8049,68.6424,68.6711,17857.0
2016-07-01 11:20:00,71.82,71.86,71.71,71.81,7300.0,68.6806,68.7189,68.5754,68.6711,7300.0
2016-07-01 11:30:00,71.86,71.98,71.8,71.83,10276.0,68.7189,68.8336,68.6615,68.6902,10276.0
2016-07-01 11:40:00,71.83,71.89,71.8,71.89,9729.0,68.6902,68.7476,68.6615,68.7476,9729.0
2016-07-01 11:50:00,71.9,71.97,71.84,71.97,10927.0,68.7571,68.8241,68.6998,68.8241,10927.0
2016-07-01 12:00:00,71.99,72.0,71.93,71.95,12355.0,68.8432,68.8528,68.7858,68.8049,12355.0
2016-07-01 12:10:00,71.95,72.17,71.95,72.14,23534.0,68.8049,69.0153,68.8049,68.9866,23534.0
2016-07-01 12:20:00,72.15,72.17,72.04,72.14,35888.0,68.9962,69.0153,68.891,68.9866,35888.0
2016-07-01 12:30:00,72.13,72.18,72.02,72.02,11124.0,68.9771,69.0249,68.8719,68.8719,11124.0
2016-07-01 12:40:00,72.01,72.16,71.98,72.11,22710.0,68.8623,69.0058,68.8336,68.9579,22710.0
2016-07-01 12:50:00,72.1,72.24,72.04,72.15,9957.0,68.9484,69.0823,68.891,68.9962,9957.0
2016-07-01 13:00:00,72.13,72.13,72.04,72.05,9341.0,68.9771,68.9771,68.891,68.9006,9341.0
2016-07-01 13:10:00,72.05,72.09,71.99,72.07,33508.0,68.9006,68.9388,68.8432,68.9197,33508.0
2016-07-01 13:20:00,72.08,72.1,71.97,71.98,66213.0,68.9293,68.9484,68.8241,68.8336,66213.0
2016-07-01 13:30:00,71.98,72.03,71.93,71.95,34899.0,68.8336,68.8814,68.7858,68.8049,34899.0
2016-07-01 13:40:00,71.98,72.02,71.9,71.98,22191.0,68.8336,68.8719,68.7571,68.8336,22191.0
2016-07-01 13:50:00,71.97,72.06,71.97,72.03,13352.0,68.8241,68.9101,68.8241,68.8814,13352.0
2016-07-01 14:00:00,72.02,72.02,71.91,71.91,14510.0,68.8719,68.8719,68.7667,68.7667,14510.0
2016-07-01 14:10:00,71.91,71.99,71.82,71.83,13943.0,68.7667,68.8432,68.6806,68.6902,13943.0
2016-07-01 14:20:00,71.83,71.9,71.77,71.85,11928.0,68.6902,68.7571,68.6328,68.7093,11928.0
2016-07-01 14:30:00,71.86,71.91,71.82,71.86,7134.0,68.7189,68.7667,68.6806,68.7189,7134.0
2016-07-01 14:40:00,71.86,71.86,71.79,71.81,11752.0,68.7189,68.7189,68.6519,68.6711,11752.0
2016-07-01 14:50:00,71.82,71.83,71.74,71.82,12966.0,68.6806,68.6902,68.6041,68.6806,12966.0
2016-07-01 15:00:00,71.83,72.03,71.83,72.02,20936.0,68.6902,68.8814,68.6902,68.8719,20936.0
2016-07-01 15:10:00,72.02,72.04,71.91,71.94,12607.0,68.8719,68.891,68.7667,68.7954,12607.0
2016-07-01 15:20:00,71.94,71.95,71.86,71.89,12447.0,68.7954,68.8049,68.7189,68.7476,12447.0
2016-07-01 15:30:00,71.89,71.95,71.74,71.75,22741.0,68.7476,68.8049,68.6041,68.6137,22741.0
2016-07-01 15:40:00,71.76,71.81,71.73,71.76,24795.0,68.6232,68.6711,68.5946,68.6232,24795.0
2016-07-01 15:50:00,71.77,71.81,71.73,71.75,77106.0,68.6328,68.6711,68.5946,68.6137,77106.0
2016-07-05 09:30:00,71.3,71.39,71.09,71.18,18330.0,68.1834,68.2694,67.9825,68.0686,18330.0
2016-07-05 09:40:00,71.14,71.18,70.74,71.04,45794.0,68.0303,68.0686,67.6478,67.9347,45794.0
2016-07-05 09:50:00,71.08,71.28,71.04,71.28,17947.0,67.973,68.1642,67.9347,68.1642,17947.0
2016-07-05 10:00:00,71.27,71.27,71.11,71.15,18928.0,68.1547,68.1547,68.0017,68.0399,18928.0
2016-07-05 10:10:00,71.2,71.23,71.05,71.21,14109.0,68.0877,68.1164,67.9443,68.0973,14109.0
2016-07-05 10:20:00,71.2,71.44,71.13,71.24,96270.0,68.0877,68.3172,68.0208,68.126,96270.0
2016-07-05 10:30:00,71.27,71.71,71.27,71.66,32663.0,68.1547,68.5754,68.1547,68.5276,32663.0
2016-07-05 10:40:00,71.64,71.8,71.6,71.67,14760.0,68.5085,68.6615,68.4702,68.5372,14760.0
2016-07-05 10:50:00,71.67,71.69,71.54,71.59,13923.0,68.5372,68.5563,68.4129,68.4607,13923.0
2016-07-05 11:00:00,71.57,71.73,71.51,71.7,13675.0,68.4416,68.5946,68.3842,68.5659,13675.0
2016-07-05 11:10:00,71.67,71.82,71.49,71.78,29928.0,68.5372,68.6806,68.3651,68.6424,29928.0
2016-07-05 11:20:00,71.79,71.83,71.55,71.57,18869.0,68.6519,68.6902,68.4224,68.4416,18869.0
2016-07-05 11:30:00,71.57,71.59,71.35,71.44,37155.0,68.4416,68.4607,68.2312,68.3172,37155.0
2016-07-05 11:40:00,71.44,71.57,71.38,71.56,15260.0,68.3172,68.4416,68.2599,68.432,15260.0
2016-07-05 11:50:00,71.57,71.68,71.51,71.66,13600.0,68.4416,68.5467,68.3842,68.5276,13600.0
2016-07-05 12:00:00,71.65,71.81,71.63,71.78,23017.0,68.5181,68.6711,68.4989,68.6424,23017.0
2016-07-05 12:10:00,71.78,71.82,71.73,71.81,17170.0,68.6424,68.6806,68.5946,68.6711,17170.0
2016-07-05 12:20:00,71.81,71.88,71.78,71.88,42208.0,68.6711,68.738,68.6424,68.738,42208.0
2016-07-05 12:30:00,71.89,71.96,71.84,71.9,23641.0,68.7476,68.8145,68.6998,68.7571,23641.0
2016-07-05 12:40:00,71.89,72.08,71.89,72.08,17893.0,68.7476,68.9293,68.7476,68.9293,17893.0
2016-07-05 12:50:00,72.06,72.07,71.94,71.98,16654.0,68.9101,68.9197,68.7954,68.8336,16654.0
2016-07-05 13:00:00,72.0,72.01,71.8,71.88,27734.0,68.8528,68.8623,68.6615,68.738,27734.0
2016-07-05 13:10:00,71.89,71.92,71.78,71.84,16071.0,68.7476,68.7763,68.6424,68.6998,16071.0
2016-07-05 13:20:00,71.83,71.93,71.66,71.67,27988.0,68.6902,68.7858,68.5276,68.5372,27988.0
2016-07-05 13:30:00,71.66,71.67,71.55,71.64,28606.0,68.5276,68.5372,68.4224,68.5085,28606.0
2016-07-05 13:40:00,71.62,71.64,71.49,71.59,16845.0,68.4894,68.5085,68.3651,68.4607,16845.0
2016-07-05 13:50:00,71.57,71.58,71.51,71.52,11146.0,68.4416,68.4511,68.3842,68.3937,11146.0
2016-07-05 14:00:00,71.52,71.6,71.46,71.46,19565.0,68.3937,68.4702,68.3364,68.3364,19565.0
2016-07-05 14:10:00,71.47,71.66,71.47,71.63,14415.0,68.3459,68.5276,68.3459,68.4989,14415.0
2016-07-05 14:20:00,71.64,71.68,71.48,71.53,20439.0,68.5085,68.5467,68.3555,68.4033,20439.0
2016-07-05 14:30:00,71.52,71.61,71.5,71.52,15616.0,68.3937,68.4798,68.3746,68.3937,15616.0
2016-07-05 14:40:00,71.54,71.55,71.49,71.55,11808.0,68.4129,68.4224,68.3651,68.4224,11808.0
2016-07-05 14:50:00,71.53,71.62,71.46,71.59,24629.0,68.4033,68.4894,68.3364,68.4607,24629.0
2016-07-05 15:00:00,71.58,71.59,71.5,71.53,38715.0,68.4511,68.4607,68.3746,68.4033,38715.0
2016-07-05 15:10:00,71.54,71.6,71.49,71.52,46816.0,68.4129,68.4702,68.3651,68.3937,46816.0
2016-07-05 15:20:00,71.53,71.68,71.53,71.56,59691.0,68.4033,68.5467,68.4033,68.432,59691.0
2016-07-05 15:30:00,71.56,71.8,71.52,71.78,81583.0,68.432,68.6615,68.3937,68.6424,81583.0
2016-07-05 15:40:00,71.8,71.99,71.79,71.99,127144.0,68.6615,68.8432,68.6519,68.8432,127144.0
2016-07-05 15:50:00,71.98,72.0,71.84,71.85,219780.0,68.8336,68.8528,68.6998,68.7093,219780.0
2016-07-06 09:30:00,71.37,71.7,71.21,71.45,20024.0,68.2503,68.5659,68.0973,68.3268,20024.0
2016-07-06 09:40:00,71.41,71.72,71.29,71.56,24550.0,68.2885,68.585,68.1738,68.432,24550.0
2016-07-06 09:50:00,71.57,71.82,71.56,71.73,25110.0,68.4416,68.6806,68.432,68.5946,25110.0
2016-07-06 10:00:00,71.74,72.0,71.71,71.76,34206.0,68.6041,68.8528,68.5754,68.6232,34206.0
2016-07-06 10:10:00,71.77,71.84,71.66,71.66,19592.0,68.6328,68.6998,68.5276,68.5276,19592.0
2016-07-06 10:20:00,71.68,71.79,71.6,71.73,23697.0,68.5467,68.6519,68.4702,68.5946,23697.0
2016-07-06 10:30:00,71.7,71.76,71.59,71.74,24770.0,68.5659,68.6232,68.4607,68.6041,24770.0
2016-07-06 10:40:00,71.74,71.82,71.69,71.82,18902.0,68.6041,68.6806,68.5563,68.6806,18902.0
2016-07-06 10:50:00,71.84,72.12,71.84,72.12,11747.0,68.6998,68.9675,68.6998,68.9675,11747.0
2016-07-06 11:00:00,72.12,72.14,71.96,71.98,13475.0,68.9675,68.9866,68.8145,68.8336,13475.0
2016-07-06 11:10:00,71.99,72.1,71.97,72.02,18662.0,68.8432,68.9484,68.8241,68.8719,18662.0
2016-07-06 11:20:00,72.03,72.04,71.83,71.83,12060.0,68.8814,68.891,68.6902,68.6902,12060.0
2016-07-06 11:30:00,71.84,71.93,71.7,71.73,25713.0,68.6998,68.7858,68.5659,68.5946,25713.0
2016-07-06 11:40:00,71.74,71.74,71.59,71.63,16968.0,68.6041,68.6041,68.4607,68.4989,16968.0
2016-07-06 11:50:00,71.64,71.67,71.56,71.65,18522.0,68.5085,68.5372,68.432,68.5181,18522.0
2016-07-06 12:00:00,71.65,71.87,71.63,71.83,17714.0,68.5181,68.7284,68.4989,68.6902,17714.0
2016-07-06 12:10:00,71.83,71.84,71.73,71.79,12814.0,68.6902,68.6998,68.5946,68.6519,12814.0
2016-07-06 12:20:00,71.82,71.87,71.75,71.83,13693.0,68.6806,68.7284,68.6137,68.6902,13693.0
2016-07-06 12:30:00,71.83,71.97,71.83,71.95,10500.0,68.6902,68.8241,68.6902,68.8049,10500.0
2016-07-06 12:40:00,71.98,72.09,71.9,71.91,11483.0,68.8336,68.9388,68.7571,68.7667,11483.0
2016-07-06 12:50:00,71.93,72.0,71.84,71.88,10262.0,68.7858,68.8528,68.6998,68.738,10262.0
2016-07-06 13:00:00,71.9,71.95,71.86,71.88,18475.0,68.7571,68.8049,68.7189,68.738,18475.0
2016-07-06 13:10:00,71.89,71.9,71.84,71.88,11349.0,68.7476,68.7571,68.6998,68.738,11349.0
2016-07-06 13:20:00,71.87,71.88,71.74,71.83,21316.0,68.7284,68.738,68.6041,68.6902,21316.0
2016-07-06 13:30:00,71.82,71.83,71.65,71.74,20807.0,68.6806,68.6902,68.5181,68.6041,20807.0
2016-07-06 13:40:00,71.74,71.81,71.71,71.77,19272.0,68.6041,68.6711,68.5754,68.6328,19272.0
2016-07-06 13:50:00,71.8,71.88,71.78,71.81,13281.0,68.6615,68.738,68.6424,68.6711,13281.0
2016-07-06 14:00:00,71.81,71.86,71.71,71.83,15255.0,68.6711,68.7189,68.5754,68.6902,15255.0
2016-07-06 14:10:00,71.85,71.88,71.67,71.85,25541.0,68.7093,68.738,68.5372,68.7093,25541.0
2016-07-06 14:20:00,71.9,71.9,71.74,71.76,7200.0,68.7571,68.7571,68.6041,68.6232,7200.0
2016-07-06 14:30:00,71.75,71.95,71.75,71.92,9053.0,68.6137,68.8049,68.6137,68.7763,9053.0
2016-07-06 14:40:00,71.93,71.98,71.9,71.95,17477.0,68.7858,68.8336,68.7571,68.8049,17477.0
2016-07-06 14:50:00,71.96,72.16,71.96,72.13,18213.0,68.8145,69.0058,68.8145,68.9771,18213.0
2016-07-06 15:00:00,72.14,72.16,72.0,72.03,19103.0,68.9866,69.0058,68.8528,68.8814,19103.0
2016-07-06 15:10:00,72.05,72.12,72.03,72.07,18802.0,68.9006,68.9675,68.8814,68.9197,18802.0
2016-07-06 15:20:00,72.08,72.08,71.97,72.03,21166.0,68.9293,68.9293,68.8241,68.8814,21166.0
2016-07-06 15:30:00,72.01,72.1,72.01,72.07,27232.0,68.8623,68.9484,68.8623,68.9197,27232.0
2016-07-06 15:40:00,72.07,72.1,72.02,72.02,37365.0,68.9197,68.9484,68.8719,68.8719,37365.0
2016-07-06 15:50:00,72.03,72.13,72.01,72.07,114711.0,68.8814,68.9771,68.8623,68.9197,114711.0
2016-07-07 09:30:00,71.76,72.5,71.76,72.01,21041.0,68.6232,69.3309,68.6232,68.8623,21041.0
2016-07-07 09:40:00,71.97,72.16,71.95,72.09,14130.0,68.8241,69.0058,68.8049,68.9388,14130.0
2016-07-07 09:50:00,72.09,72.22,72.07,72.2,16575.0,68.9388,69.0631,68.9197,69.044,16575.0
2016-07-07 10:00:00,72.21,72.34,72.19,72.23,25933.0,69.0536,69.1779,69.0345,69.0727,25933.0
2016-07-07 10:10:00,72.2,72.3,72.18,72.25,12866.0,69.044,69.1396,69.0249,69.0918,12866.0
2016-07-07 10:20:00,72.23,72.39,72.15,72.28,12854.0,69.0727,69.2257,68.9962,69.1205,12854.0
2016-07-07 10:30:00,72.27,72.38,72.22,72.31,18858.0,69.111,69.2161,69.0631,69.1492,18858.0
2016-07-07 10:40:00,72.3,72.37,72.27,72.36,28413.0,69.1396,69.2066,69.111,69.197,28413.0
2016-07-07 10:50:00,72.37,72.39,72.11,72.13,13963.0,69.2066,69.2257,68.9579,68.9771,13963.0
2016-07-07 11:00:00,72.11,72.21,72.02,72.21,22299.0,68.9579,69.0536,68.8719,69.0536,22299.0
2016-07-07 11:10:00,72.21,72.27,72.03,72.06,34103.0,69.0536,69.111,68.8814,68.9101,34103.0
2016-07-07 11:20:00,72.07,72.09,71.95,72.03,21392.0,68.9197,68.9388,68.8049,68.8814,21392.0
2016-07-07 11:30:00,72.04,72.07,71.95,72.06,15748.0,68.891,68.9197,68.8049,68.9101,15748.0
2016-07-07 11:40:00,72.05,72.07,71.93,71.98,13302.0,68.9006,68.9197,68.7858,68.8336,13302.0
2016-07-07 11:50:00,71.99,72.08,71.91,72.08,7807.0,68.8432,68.9293,68.7667,68.9293,7807.0
2016-07-07 12:00:00,72.09,72.13,71.94,71.95,10474.0,68.9388,68.9771,68.7954,68.8049,10474.0
2016-07-07 12:10:00,71.94,72.01,71.91,71.93,9228.0,68.7954,68.8623,68.7667,68.7858,9228.0
2016-07-07 12:20:00,71.93,71.95,71.78,71.95,10975.0,68.7858,68.8049,68.6424,68.8049,10975.0
2016-07-07 12:30:00,71.93,71.96,71.86,71.89,6806.0,68.7858,68.8145,68.7189,68.7476,6806.0
2016-07-07 12:40:00,71.89,71.9,71.78,71.81,5450.0,68.7476,68.7571,68.6424,68.6711,5450.0
2016-07-07 12:50:00,71.79,71.79,71.56,71.58,13166.0,68.6519,68.6519,68.432,68.4511,13166.0
2016-07-07 13:00:00,71.57,71.69,71.55,71.69,8968.0,68.4416,68.5563,68.4224,68.5563,8968.0
2016-07-07 13:10:00,71.69,71.83,71.68,71.82,7192.0,68.5563,68.6902,68.5467,68.6806,7192.0
2016-07-07 13:20:00,71.82,71.94,71.8,71.88,12673.0,68.6806,68.7954,68.6615,68.738,12673.0
2016-07-07 13:30:00,71.88,71.92,71.88,71.89,9220.0,68.738,68.7763,68.738,68.7476,9220.0
2016-07-07 13:40:00,71.89,71.91,71.82,71.89,16103.0,68.7476,68.7667,68.6806,68.7476,16103.0
2016-07-07 13:50:00,71.88,71.91,71.81,71.9,11072.0,68.738,68.7667,68.6711,68.7571,11072.0
2016-07-07 14:00:00,71.9,71.93,71.82,71.84,15221.0,68.7571,68.7858,68.6806,68.6998,15221.0
2016-07-07 14:10:00,71.84,71.84,71.71,71.8,18565.0,68.6998,68.6998,68.5754,68.6615,18565.0
2016-07-07 14:20:00,71.78,71.92,71.78,71.83,11975.0,68.6424,68.7763,68.6424,68.6902,11975.0
2016-07-07 14:30:00,71.85,71.92,71.78,71.85,10832.0,68.7093,68.7763,68.6424,68.7093,10832.0
2016-07-07 14:40:00,71.84,71.84,71.74,71.82,8629.0,68.6998,68.6998,68.6041,68.6806,8629.0
2016-07-07 14:50:00,71.82,71.89,71.73,71.73,43092.0,68.6806,68.7476,68.5946,68.5946,43092.0
2016-07-07 15:00:00,71.75,71.88,71.71,71.87,13368.0,68.6137,68.738,68.5754,68.7284,13368.0
2016-07-07 15:10:00,71.89,71.89,71.78,71.8,38568.0,68.7476,68.7476,68.6424,68.6615,38568.0
2016-07-07 15:20:00,71.8,71.81,71.72,71.72,49260.0,68.6615,68.6711,68.585,68.585,49260.0
2016-07-07 15:30:00,71.75,71.81,71.71,71.79,39963.0,68.6137,68.6711,68.5754,68.6519,39963.0
2016-07-07 15:40:00,71.8,71.82,71.71,71.75,39333.0,68.6615,68.6806,68.5754,68.6137,39333.0
2016-07-07 15:50:00,71.75,71.81,71.73,71.8,45604.0,68.6137,68.6711,68.5946,68.6615,45604.0
2016-07-08 09:30:00,72.46,72.46,72.15,72.37,12883.0,69.2927,69.2927,68.9962,69.2066,12883.0
2016-07-08 09:40:00,72.46,72.68,72.27,72.65,14371.0,69.2927,69.503,69.111,69.4743,14371.0
2016-07-08 09:50:00,72.58,72.75,72.55,72.68,13799.0,69.4074,69.57,69.3787,69.503,13799.0
2016-07-08 10:00:00,72.69,72.89,72.64,72.87,40303.0,69.5126,69.7039,69.4648,69.6847,40303.0
2016-07-08 10:10:00,72.85,73.01,72.85,72.88,19570.0,69.6656,69.8186,69.6656,69.6943,19570.0
2016-07-08 10:20:00,72.84,73.03,72.83,73.03,12824.0,69.656,69.8377,69.6465,69.8377,12824.0
2016-07-08 10:30:00,73.03,73.19,72.96,73.16,30239.0,69.8377,69.9907,69.7708,69.9621,30239.0
2016-07-08 10:40:00,73.17,73.21,73.12,73.18,10717.0,69.9716,70.0099,69.9238,69.9812,10717.0
2016-07-08 10:50:00,73.15,73.26,73.15,73.24,10650.0,69.9525,70.0577,69.9525,70.0386,10650.0
2016-07-08 11:00:00,73.27,73.34,73.25,73.26,16166.0,70.0672,70.1342,70.0481,70.0577,16166.0
2016-07-08 11:10:00,73.24,73.35,73.24,73.34,16147.0,70.0386,70.1437,70.0386,70.1342,16147.0
2016-07-08 11:20:00,73.35,73.38,73.27,73.37,11749.0,70.1437,70.1724,70.0672,70.1629,11749.0
2016-07-08 11:30:00,73.39,73.44,73.36,73.44,20634.0,70.182,70.2298,70.1533,70.2298,20634.0
2016-07-08 11:40:00,73.44,73.5,73.39,73.49,18500.0,70.2298,70.2872,70.182,70.2776,18500.0
2016-07-08 11:50:00,73.48,73.54,73.39,73.5,17377.0,70.2681,70.3254,70.182,70.2872,17377.0
2016-07-08 12:00:00,73.5,73.58,73.48,73.57,16660.0,70.2872,70.3637,70.2681,70.3541,16660.0
2016-07-08 12:10:00,73.57,73.63,73.52,73.52,11575.0,70.3541,70.4115,70.3063,70.3063,11575.0
2016-07-08 12:20:00,73.54,73.57,73.5,73.55,12301.0,70.3254,70.3541,70.2872,70.335,12301.0
2016-07-08 12:30:00,73.54,73.55,73.38,73.46,13124.0,70.3254,70.335,70.1724,70.2489,13124.0
2016-07-08 12:40:00,73.46,73.56,73.46,73.51,8418.0,70.2489,70.3446,70.2489,70.2968,8418.0
2016-07-08 12:50:00,73.51,73.51,73.4,73.41,9507.0,70.2968,70.2968,70.1916,70.2011,9507.0
2016-07-08 13:00:00,73.44,73.58,73.44,73.55,11998.0,70.2298,70.3637,70.2298,70.335,11998.0
2016-07-08 13:10:00,73.56,73.56,73.47,73.5,9659.0,70.3446,70.3446,70.2585,70.2872,9659.0
2016-07-08 13:20:00,73.5,73.59,73.49,73.57,13518.0,70.2872,70.3733,70.2776,70.3541,13518.0
2016-07-08 13:30:00,73.58,73.59,73.51,73.54,17248.0,70.3637,70.3733,70.2968,70.3254,17248.0
2016-07-08 13:40:00,73.54,73.6,73.5,73.54,6961.0,70.3254,70.3828,70.2872,70.3254,6961.0
2016-07-08 13:50:00,73.53,73.55,73.48,73.53,7136.0,70.3159,70.335,70.2681,70.3159,7136.0
2016-07-08 14:00:00,73.51,73.53,73.39,73.44,10903.0,70.2968,70.3159,70.182,70.2298,10903.0
2016-07-08 14:10:00,73.43,73.54,73.41,73.52,12750.0,70.2203,70.3254,70.2011,70.3063,12750.0
2016-07-08 14:20:00,73.52,73.58,73.51,73.54,10344.0,70.3063,70.3637,70.2968,70.3254,10344.0
2016-07-08 14:30:00,73.54,73.6,73.48,73.5,14874.0,70.3254,70.3828,70.2681,70.2872,14874.0
2016-07-08 14:40:00,73.48,73.57,73.48,73.54,29900.0,70.2681,70.3541,70.2681,70.3254,29900.0
2016-07-08 14:50:00,73.53,73.61,73.48,73.48,10300.0,70.3159,70.3924,70.2681,70.2681,10300.0
2016-07-08 15:00:00,73.49,73.59,73.48,73.59,13085.0,70.2776,70.3733,70.2681,70.3733,13085.0
2016-07-08 15:10:00,73.58,73.64,73.57,73.61,28054.0,70.3637,70.4211,70.3541,70.3924,28054.0
2016-07-08 15:20:00,73.6,73.62,73.51,73.51,20896.0,70.3828,70.4019,70.2968,70.2968,20896.0
2016-07-08 15:30:00,73.5,73.53,73.43,73.52,22092.0,70.2872,70.3159,70.2203,70.3063,22092.0
2016-07-08 15:40:00,73.51,73.51,73.36,73.44,35856.0,70.2968,70.2968,70.1533,70.2298,35856.0
2016-07-08 15:50:00,73.44,73.58,73.43,73.53,60306.0,70.2298,70.3637,70.2203,70.3159,60306.0
2016-07-11 09:30:00,73.81,74.39,73.81,74.3,15392.0,70.5836,71.1383,70.5836,71.0522,15392.0
2016-07-11 09:40:00,74.23,74.27,74.05,74.17,15455.0,70.9853,71.0235,70.8131,70.9279,15455.0
2016-07-11 09:50:00,74.14,74.56,74.13,74.44,82130.0,70.8992,71.3009,70.8897,71.1861,82130.0
2016-07-11 10:00:00,74.45,74.59,74.31,74.54,82690.0,71.1957,71.3295,71.0618,71.2817,82690.0
2016-07-11 10:10:00,74.52,74.64,74.42,74.57,64264.0,71.2626,71.3774,71.167,71.3104,64264.0
2016-07-11 10:20:00,74.58,74.75,74.54,74.64,98351.0,71.32,71.4826,71.2817,71.3774,98351.0
2016-07-11 10:30:00,74.64,74.83,74.58,74.76,41999.0,71.3774,71.5591,71.32,71.4921,41999.0
2016-07-11 10:40:00,74.77,74.95,74.68,74.92,14744.0,71.5017,71.6738,71.4156,71.6451,14744.0
2016-07-11 10:50:00,74.93,74.96,74.8,74.84,25421.0,71.6547,71.6834,71.5304,71.5686,25421.0
2016-07-11 11:00:00,74.82,75.0,74.82,74.96,18037.0,71.5495,71.7216,71.5495,71.6834,18037.0
2016-07-11 11:10:00,74.93,74.94,74.74,74.92,190731.0,71.6547,71.6642,71.473,71.6451,190731.0
2016-07-11 11:20:00,74.92,75.06,74.86,75.0,69095.0,71.6451,71.779,71.5877,71.7216,69095.0
2016-07-11 11:30:00,75.02,75.24,74.94,75.13,60393.0,71.7407,71.9511,71.6642,71.8459,60393.0
2016-07-11 11:40:00,75.12,75.16,75.01,75.12,14431.0,71.8364,71.8746,71.7312,71.8364,14431.0
2016-07-11 11:50:00,75.13,75.17,75.08,75.13,9916.0,71.8459,71.8842,71.7981,71.8459,9916.0
2016-07-11 12:00:00,75.14,75.14,75.07,75.09,7259.0,71.8555,71.8555,71.7886,71.8077,7259.0
2016-07-11 12:10:00,75.08,75.12,75.0,75.0,20338.0,71.7981,71.8364,71.7216,71.7216,20338.0
2016-07-11 12:20:00,75.0,75.01,74.9,74.91,72919.0,71.7216,71.7312,71.626,71.6356,72919.0
2016-07-11 12:30:00,74.9,74.99,74.8,74.99,16834.0,71.626,71.7121,71.5304,71.7121,16834.0
2016-07-11 12:40:00,74.97,75.0,74.86,74.86,6604.0,71.6929,71.7216,71.5877,71.5877,6604.0
2016-07-11 12:50:00,74.85,74.94,74.85,74.89,7802.0,71.5782,71.6642,71.5782,71.6164,7802.0
2016-07-11 13:00:00,74.88,74.92,74.85,74.88,8438.0,71.6069,71.6451,71.5782,71.6069,8438.0
2016-07-11 13:10:00,74.88,74.88,74.8,74.85,10202.0,71.6069,71.6069,71.5304,71.5782,10202.0
2016-07-11 13:20:00,74.82,74.83,74.69,74.74,6639.0,71.5495,71.5591,71.4252,71.473,6639.0
2016-07-11 13:30:00,74.73,74.73,74.69,74.69,9069.0,71.4634,71.4634,71.4252,71.4252,9069.0
2016-07-11 13:40:00,74.69,74.69,74.63,74.65,6752.0,71.4252,71.4252,71.3678,71.3869,6752.0
2016-07-11 13:50:00,74.65,74.66,74.57,74.61,17398.0,71.3869,71.3965,71.3104,71.3487,17398.0
2016-07-11 14:00:00,74.59,74.64,74.53,74.61,7823.0,71.3295,71.3774,71.2722,71.3487,7823.0
2016-07-11 14:10:00,74.6,74.63,74.47,74.5,17506.0,71.3391,71.3678,71.2148,71.2435,17506.0
2016-07-11 14:20:00,74.51,74.52,74.41,74.51,24579.0,71.253,71.2626,71.1574,71.253,24579.0
2016-07-11 14:30:00,74.51,74.65,74.51,74.63,11490.0,71.253,71.3869,71.253,71.3678,11490.0
2016-07-11 14:40:00,74.64,74.7,74.62,74.65,10350.0,71.3774,71.4347,71.3582,71.3869,10350.0
2016-07-11 14:50:00,74.66,74.67,74.62,74.63,8684.0,71.3965,71.406,71.3582,71.3678,8684.0
2016-07-11 15:00:00,74.63,74.72,74.6,74.71,10290.0,71.3678,71.4539,71.3391,71.4443,10290.0
2016-07-11 15:10:00,74.72,74.83,74.71,74.77,27816.0,71.4539,71.5591,71.4443,71.5017,27816.0
2016-07-11 15:20:00,74.8,74.81,74.71,74.72,14183.0,71.5304,71.5399,71.4443,71.4539,14183.0
2016-07-11 15:30:00,74.7,74.78,74.65,74.77,26131.0,71.4347,71.5112,71.3869,71.5017,26131.0
2016-07-11 15:40:00,74.77,74.81,74.71,74.8,45168.0,71.5017,71.5399,71.4443,71.5304,45168.0
2016-07-11 15:50:00,74.79,74.83,74.76,74.8,108857.0,71.5208,71.5591,71.4921,71.5304,108857.0
2016-07-12 09:30:00,75.27,75.5,74.96,75.43,20131.0,71.9798,72.1998,71.6834,72.1328,20131.0
2016-07-12 09:40:00,75.41,75.53,75.38,75.5,11822.0,72.1137,72.2285,72.085,72.1998,11822.0
2016-07-12 09:50:00,75.44,75.54,75.39,75.47,29800.0,72.1424,72.238,72.0946,72.1711,29800.0
2016-07-12 10:00:00,75.47,75.49,75.24,75.27,20526.0,72.1711,72.1902,71.9511,71.9798,20526.0
2016-07-12 10:10:00,75.26,75.34,75.08,75.1,18741.0,71.9703,72.0468,71.7981,71.8173,18741.0
2016-07-12 10:20:00,75.1,75.34,75.1,75.34,21772.0,71.8173,72.0468,71.8173,72.0468,21772.0
2016-07-12 10:30:00,75.35,75.39,75.25,75.33,19999.0,72.0563,72.0946,71.9607,72.0372,19999.0
2016-07-12 10:40:00,75.34,75.34,75.25,75.34,14156.0,72.0468,72.0468,71.9607,72.0468,14156.0
2016-07-12 10:50:00,75.33,75.41,75.31,75.33,8362.0,72.0372,72.1137,72.0181,72.0372,8362.0
2016-07-12 11:00:00,75.34,75.42,75.32,75.37,11495.0,72.0468,72.1233,72.0276,72.0754,11495.0
2016-07-12 11:10:00,75.37,75.4,75.24,75.24,41042.0,72.0754,72.1041,71.9511,71.9511,41042.0
2016-07-12 11:20:00,75.23,75.26,75.22,75.24,54543.0,71.9416,71.9703,71.932,71.9511,54543.0
2016-07-12 11:30:00,75.25,75.39,75.24,75.37,17458.0,71.9607,72.0946,71.9511,72.0754,17458.0
2016-07-12 11:40:00,75.38,75.4,75.29,75.33,24345.0,72.085,72.1041,71.9989,72.0372,24345.0
2016-07-12 11:50:00,75.33,75.48,75.33,75.43,12111.0,72.0372,72.1806,72.0372,72.1328,12111.0
2016-07-12 12:00:00,75.43,75.58,75.36,75.57,16012.0,72.1328,72.2763,72.0659,72.2667,16012.0
2016-07-12 12:10:00,75.58,75.81,75.58,75.75,22715.0,72.2763,72.4962,72.2763,72.4388,22715.0
2016-07-12 12:20:00,75.75,75.76,75.71,75.75,11435.0,72.4388,72.4484,72.4006,72.4388,11435.0
2016-07-12 12:30:00,75.78,75.78,75.63,75.65,13547.0,72.4675,72.4675,72.3241,72.3432,13547.0
2016-07-12 12:40:00,75.65,75.67,75.59,75.62,9993.0,72.3432,72.3623,72.2858,72.3145,9993.0
2016-07-12 12:50:00,75.62,75.62,75.52,75.53,5770.0,72.3145,72.3145,72.2189,72.2285,5770.0
2016-07-12 13:00:00,75.54,75.55,75.47,75.47,6863.0,72.238,72.2476,72.1711,72.1711,6863.0
2016-07-12 13:10:00,75.46,75.5,75.41,75.48,7643.0,72.1615,72.1998,72.1137,72.1806,7643.0
2016-07-12 13:20:00,75.48,75.53,75.47,75.53,6321.0,72.1806,72.2285,72.1711,72.2285,6321.0
2016-07-12 13:30:00,75.54,75.6,75.5,75.56,9439.0,72.238,72.2954,72.1998,72.2571,9439.0
2016-07-12 13:40:00,75.57,75.61,75.55,75.57,6932.0,72.2667,72.305,72.2476,72.2667,6932.0
2016-07-12 13:50:00,75.56,75.56,75.43,75.44,11054.0,72.2571,72.2571,72.1328,72.1424,11054.0
2016-07-12 14:00:00,75.44,75.44,75.33,75.33,12767.0,72.1424,72.1424,72.0372,72.0372,12767.0
2016-07-12 14:10:00,75.32,75.43,75.31,75.42,15846.0,72.0276,72.1328,72.0181,72.1233,15846.0
2016-07-12 14:20:00,75.42,75.47,75.4,75.44,11765.0,72.1233,72.1711,72.1041,72.1424,11765.0
2016-07-12 14:30:00,75.44,75.51,75.44,75.44,16502.0,72.1424,72.2093,72.1424,72.1424,16502.0
2016-07-12 14:40:00,75.45,75.53,75.44,75.51,9901.0,72.152,72.2285,72.1424,72.2093,9901.0
2016-07-12 14:50:00,75.53,75.58,75.48,75.49,11467.0,72.2285,72.2763,72.1806,72.1902,11467.0
2016-07-12 15:00:00,75.48,75.53,75.46,75.46,18963.0,72.1806,72.2285,72.1615,72.1615,18963.0
2016-07-12 15:10:00,75.46,75.49,75.44,75.48,25499.0,72.1615,72.1902,72.1424,72.1806,25499.0
2016-07-12 15:20:00,75.48,75.52,75.44,75.45,23160.0,72.1806,72.2189,72.1424,72.152,23160.0
2016-07-12 15:30:00,75.45,75.52,75.44,75.48,21318.0,72.152,72.2189,72.1424,72.1806,21318.0
2016-07-12 15:40:00,75.47,75.49,75.32,75.33,46666.0,72.1711,72.1902,72.0276,72.0372,46666.0
2016-07-12 15:50:00,75.34,75.45,75.32,75.43,115025.0,72.0468,72.152,72.0276,72.1328,115025.0
2016-07-13 09:30:00,75.8,75.9,75.43,75.7,21161.0,72.4867,72.5823,72.1328,72.391,21161.0
2016-07-13 09:40:00,75.69,75.69,75.45,75.48,18200.0,72.3815,72.3815,72.152,72.1806,18200.0
2016-07-13 09:50:00,75.47,75.5,75.36,75.38,14795.0,72.1711,72.1998,72.0659,72.085,14795.0
2016-07-13 10:00:00,75.38,75.49,75.25,75.42,15303.0,72.085,72.1902,71.9607,72.1233,15303.0
2016-07-13 10:10:00,75.45,75.57,75.37,75.54,27100.0,72.152,72.2667,72.0754,72.238,27100.0
2016-07-13 10:20:00,75.58,75.71,75.58,75.63,12261.0,72.2763,72.4006,72.2763,72.3241,12261.0
2016-07-13 10:30:00,75.63,75.87,75.51,75.79,13002.0,72.3241,72.5536,72.2093,72.4771,13002.0
2016-07-13 10:40:00,75.77,75.82,75.73,75.78,46476.0,72.458,72.5058,72.4197,72.4675,46476.0
2016-07-13 10:50:00,75.81,75.97,75.78,75.94,21590.0,72.4962,72.6492,72.4675,72.6205,21590.0
2016-07-13 11:00:00,75.95,75.97,75.85,75.93,13971.0,72.6301,72.6492,72.5345,72.611,13971.0
2016-07-13 11:10:00,75.92,75.98,75.86,75.9,25049.0,72.6014,72.6588,72.544,72.5823,25049.0
2016-07-13 11:20:00,75.89,75.94,75.79,75.81,18050.0,72.5727,72.6205,72.4771,72.4962,18050.0
2016-07-13 11:30:00,75.81,75.88,75.72,75.72,24667.0,72.4962,72.5632,72.4102,72.4102,24667.0
2016-07-13 11:40:00,75.75,75.86,75.69,75.7,62976.0,72.4388,72.544,72.3815,72.391,62976.0
2016-07-13 11:50:00,75.68,75.74,75.61,75.7,17895.0,72.3719,72.4293,72.305,72.391,17895.0
2016-07-13 12:00:00,75.71,75.79,75.68,75.71,6292.0,72.4006,72.4771,72.3719,72.4006,6292.0
2016-07-13 12:10:00,75.68,75.76,75.66,75.75,6847.0,72.3719,72.4484,72.3528,72.4388,6847.0
2016-07-13 12:20:00,75.75,75.8,75.61,75.64,6770.0,72.4388,72.4867,72.305,72.3336,6770.0
2016-07-13 12:30:00,75.64,75.73,75.61,75.7,6568.0,72.3336,72.4197,72.305,72.391,6568.0
2016-07-13 12:40:00,75.68,75.8,75.67,75.74,5142.0,72.3719,72.4867,72.3623,72.4293,5142.0
2016-07-13 12:50:00,75.7,75.77,75.69,75.73,12553.0,72.391,72.458,72.3815,72.4197,12553.0
2016-07-13 13:00:00,75.74,75.77,75.7,75.77,8142.0,72.4293,72.458,72.391,72.458,8142.0
2016-07-13 13:10:00,75.77,75.82,75.75,75.77,19653.0,72.458,72.5058,72.4388,72.458,19653.0
2016-07-13 13:20:00,75.74,75.82,75.71,75.76,64843.0,72.4293,72.5058,72.4006,72.4484,64843.0
2016-07-13 13:30:00,75.75,75.9,75.68,75.89,15356.0,72.4388,72.5823,72.3719,72.5727,15356.0
2016-07-13 13:40:00,75.89,76.0,75.88,76.0,5850.0,72.5727,72.6779,72.5632,72.6779,5850.0
2016-07-13 13:50:00,75.99,75.99,75.75,75.81,7153.0,72.6683,72.6683,72.4388,72.4962,7153.0
2016-07-13 14:00:00,75.82,75.92,75.81,75.91,10860.0,72.5058,72.6014,72.4962,72.5918,10860.0
2016-07-13 14:10:00,75.93,75.96,75.88,75.9,6142.0,72.611,72.6397,72.5632,72.5823,6142.0
2016-07-13 14:20:00,75.9,75.94,75.88,75.94,13030.0,72.5823,72.6205,72.5632,72.6205,13030.0
2016-07-13 14:30:00,75.96,75.96,75.85,75.88,17590.0,72.6397,72.6397,72.5345,72.5632,17590.0
2016-07-13 14:40:00,75.85,75.91,75.84,75.91,8535.0,72.5345,72.5918,72.5249,72.5918,8535.0
2016-07-13 14:50:00,75.91,75.92,75.78,75.82,10500.0,72.5918,72.6014,72.4675,72.5058,10500.0
2016-07-13 15:00:00,75.82,75.91,75.8,75.86,23614.0,72.5058,72.5918,72.4867,72.544,23614.0
2016-07-13 15:10:00,75.86,75.87,75.76,75.77,18906.0,72.544,72.5536,72.4484,72.458,18906.0
2016-07-13 15:20:00,75.77,75.77,75.65,75.67,21230.0,72.458,72.458,72.3432,72.3623,21230.0
2016-07-13 15:30:00,75.66,75.7,75.64,75.67,23251.0,72.3528,72.391,72.3336,72.3623,23251.0
2016-07-13 15:40:00,75.67,75.73,75.63,75.71,31267.0,72.3623,72.4197,72.3241,72.4006,31267.0
2016-07-13 15:50:00,75.7,75.73,75.66,75.67,61688.0,72.391,72.4197,72.3528,72.3623,61688.0
2016-07-14 09:30:00,76.23,76.7,76.0,76.7,24972.0,72.8979,73.3473,72.6779,73.3473,24972.0
2016-07-14 09:40:00,76.63,76.73,76.43,76.48,21293.0,73.2804,73.376,73.0891,73.1369,21293.0
2016-07-14 09:50:00,76.39,76.63,76.31,76.57,11572.0,73.0509,73.2804,72.9744,73.223,11572.0
2016-07-14 10:00:00,76.55,76.82,76.53,76.82,37952.0,73.2039,73.4621,73.1847,73.4621,37952.0
2016-07-14 10:10:00,76.83,76.84,76.64,76.71,14400.0,73.4716,73.4812,73.2899,73.3569,14400.0
2016-07-14 10:20:00,76.69,76.82,76.68,76.73,12078.0,73.3377,73.4621,73.3282,73.376,12078.0
2016-07-14 10:30:00,76.75,76.8,76.69,76.69,11963.0,73.3951,73.4429,73.3377,73.3377,11963.0
2016-07-14 10:40:00,76.67,76.71,76.5,76.53,7736.0,73.3186,73.3569,73.1561,73.1847,7736.0
2016-07-14 10:50:00,76.53,76.53,76.47,76.47,7805.0,73.1847,73.1847,73.1274,73.1274,7805.0
2016-07-14 11:00:00,76.48,76.57,76.45,76.52,13244.0,73.1369,73.223,73.1082,73.1752,13244.0
2016-07-14 11:10:00,76.53,76.57,76.41,76.47,30682.0,73.1847,73.223,73.07,73.1274,30682.0
2016-07-14 11:20:00,76.47,76.57,76.47,76.55,4938.0,73.1274,73.223,73.1274,73.2039,4938.0
2016-07-14 11:30:00,76.51,76.51,76.43,76.44,6909.0,73.1656,73.1656,73.0891,73.0987,6909.0
2016-07-14 11:40:00,76.43,76.49,76.4,76.42,17229.0,73.0891,73.1465,73.0604,73.0796,17229.0
2016-07-14 11:50:00,76.42,76.56,76.4,76.54,44565.0,73.0796,73.2134,73.0604,73.1943,44565.0
2016-07-14 12:00:00,76.56,76.67,76.55,76.64,12646.0,73.2134,73.3186,73.2039,73.2899,12646.0
2016-07-14 12:10:00,76.62,76.63,76.57,76.61,15249.0,73.2708,73.2804,73.223,73.2612,15249.0
2016-07-14 12:20:00,76.62,76.62,76.48,76.51,24119.0,73.2708,73.2708,73.1369,73.1656,24119.0
2016-07-14 12:30:00,76.5,76.51,76.46,76.48,4174.0,73.1561,73.1656,73.1178,73.1369,4174.0
2016-07-14 12:40:00,76.48,76.5,76.46,76.47,7297.0,73.1369,73.1561,73.1178,73.1274,7297.0
2016-07-14 12:50:00,76.48,76.48,76.44,76.45,10040.0,73.1369,73.1369,73.0987,73.1082,10040.0
2016-07-14 13:00:00,76.44,76.44,76.37,76.4,9564.0,73.0987,73.0987,73.0317,73.0604,9564.0
2016-07-14 13:10:00,76.4,76.4,76.32,76.38,12889.0,73.0604,73.0604,72.9839,73.0413,12889.0
2016-07-14 13:20:00,76.36,76.38,76.32,76.35,9431.0,73.0222,73.0413,72.9839,73.0126,9431.0
2016-07-14 13:30:00,76.35,76.39,76.34,76.35,6236.0,73.0126,73.0509,73.003,73.0126,6236.0
2016-07-14 13:40:00,76.33,76.37,76.33,76.36,10450.0,72.9935,73.0317,72.9935,73.0222,10450.0
2016-07-14 13:50:00,76.36,76.42,76.33,76.41,7975.0,73.0222,73.0796,72.9935,73.07,7975.0
2016-07-14 14:00:00,76.42,76.49,76.41,76.48,19616.0,73.0796,73.1465,73.07,73.1369,19616.0
2016-07-14 14:10:00,76.5,76.65,76.5,76.63,10106.0,73.1561,73.2995,73.1561,73.2804,10106.0
2016-07-14 14:20:00,76.61,76.66,76.6,76.65,9901.0,73.2612,73.3091,73.2517,73.2995,9901.0
2016-07-14 14:30:00,76.64,76.64,76.53,76.56,16252.0,73.2899,73.2899,73.1847,73.2134,16252.0
2016-07-14 14:40:00,76.57,76.63,76.52,76.54,13081.0,73.223,73.2804,73.1752,73.1943,13081.0
2016-07-14 14:50:00,76.55,76.57,76.49,76.51,14330.0,73.2039,73.223,73.1465,73.1656,14330.0
2016-07-14 15:00:00,76.51,76.7,76.5,76.69,12811.0,73.1656,73.3473,73.1561,73.3377,12811.0
2016-07-14 15:10:00,76.7,76.76,76.67,76.68,31137.0,73.3473,73.4047,73.3186,73.3282,31137.0
2016-07-14 15:20:00,76.67,76.69,76.59,76.6,16463.0,73.3186,73.3377,73.2421,73.2517,16463.0
2016-07-14 15:30:00,76.61,76.61,76.46,76.46,24336.0,73.2612,73.2612,73.1178,73.1178,24336.0
2016-07-14 15:40:00,76.46,76.51,76.36,76.51,41985.0,73.1178,73.1656,73.0222,73.1656,41985.0
2016-07-14 15:50:00,76.5,76.53,76.45,76.48,69725.0,73.1561,73.1847,73.1082,73.1369,69725.0
2016-07-15 09:30:00,76.87,77.3,76.59,76.84,65189.0,73.5099,73.9211,73.2421,73.4812,65189.0
2016-07-15 09:40:00,76.69,76.7,76.4,76.47,6319.0,73.3377,73.3473,73.0604,73.1274,6319.0
2016-07-15 09:50:00,76.55,76.59,76.38,76.45,9545.0,73.2039,73.2421,73.0413,73.1082,9545.0
2016-07-15 10:00:00,76.45,76.64,76.42,76.58,10418.0,73.1082,73.2899,73.0796,73.2326,10418.0
2016-07-15 10:10:00,76.64,76.87,76.58,76.81,15700.0,73.2899,73.5099,73.2326,73.4525,15700.0
2016-07-15 10:20:00,76.83,76.89,76.79,76.83,10393.0,73.4716,73.529,73.4334,73.4716,10393.0
2016-07-15 10:30:00,76.81,76.97,76.8,76.9,10129.0,73.4525,73.6055,73.4429,73.5386,10129.0
2016-07-15 10:40:00,76.91,76.92,76.74,76.8,8100.0,73.5481,73.5577,73.3856,73.4429,8100.0
2016-07-15 10:50:00,76.82,76.99,76.81,76.97,12418.0,73.4621,73.6246,73.4525,73.6055,12418.0
2016-07-15 11:00:00,76.96,77.0,76.87,76.92,19176.0,73.5959,73.6342,73.5099,73.5577,19176.0
2016-07-15 11:10:00,76.91,76.95,76.84,76.84,11068.0,73.5481,73.5864,73.4812,73.4812,11068.0
2016-07-15 11:20:00,76.83,76.9,76.82,76.84,8658.0,73.4716,73.5386,73.4621,73.4812,8658.0
2016-07-15 11:30:00,76.81,76.87,76.79,76.81,19489.0,73.4525,73.5099,73.4334,73.4525,19489.0
2016-07-15 11:40:00,76.8,76.84,76.79,76.81,9976.0,73.4429,73.4812,73.4334,73.4525,9976.0
2016-07-15 11:50:00,76.8,76.96,76.79,76.89,10735.0,73.4429,73.5959,73.4334,73.529,10735.0
2016-07-15 12:00:00,76.87,76.87,76.82,76.86,2800.0,73.5099,73.5099,73.4621,73.5003,2800.0
2016-07-15 12:10:00,76.83,76.85,76.79,76.81,8662.0,73.4716,73.4908,73.4334,73.4525,8662.0
2016-07-15 12:20:00,76.83,76.87,76.78,76.87,5525.0,73.4716,73.5099,73.4238,73.5099,5525.0
2016-07-15 12:30:00,76.83,76.83,76.71,76.71,11336.0,73.4716,73.4716,73.3569,73.3569,11336.0
2016-07-15 12:40:00,76.7,76.73,76.59,76.59,5900.0,73.3473,73.376,73.2421,73.2421,5900.0
2016-07-15 12:50:00,76.58,76.59,76.52,76.56,5644.0,73.2326,73.2421,73.1752,73.2134,5644.0
2016-07-15 13:00:00,76.53,76.58,76.51,76.52,8302.0,73.1847,73.2326,73.1656,73.1752,8302.0
2016-07-15 13:10:00,76.54,76.55,76.49,76.51,5121.0,73.1943,73.2039,73.1465,73.1656,5121.0
2016-07-15 13:20:00,76.52,76.56,76.52,76.54,6095.0,73.1752,73.2134,73.1752,73.1943,6095.0
2016-07-15 13:30:00,76.56,76.64,76.55,76.58,10510.0,73.2134,73.2899,73.2039,73.2326,10510.0
2016-07-15 13:40:00,76.56,76.62,76.53,76.53,7366.0,73.2134,73.2708,73.1847,73.1847,7366.0
2016-07-15 13:50:00,76.54,76.58,76.51,76.55,7920.0,73.1943,73.2326,73.1656,73.2039,7920.0
2016-07-15 14:00:00,76.53,76.6,76.52,76.56,7250.0,73.1847,73.2517,73.1752,73.2134,7250.0
2016-07-15 14:10:00,76.54,76.59,76.49,76.52,7628.0,73.1943,73.2421,73.1465,73.1752,7628.0
2016-07-15 14:20:00,76.52,76.53,76.44,76.53,9972.0,73.1752,73.1847,73.0987,73.1847,9972.0
2016-07-15 14:30:00,76.51,76.6,76.49,76.58,10033.0,73.1656,73.2517,73.1465,73.2326,10033.0
2016-07-15 14:40:00,76.55,76.67,76.55,76.67,7971.0,73.2039,73.3186,73.2039,73.3186,7971.0
2016-07-15 14:50:00,76.67,76.7,76.63,76.66,7159.0,73.3186,73.3473,73.2804,73.3091,7159.0
2016-07-15 15:00:00,76.65,76.67,76.59,76.6,4143.0,73.2995,73.3186,73.2421,73.2517,4143.0
2016-07-15 15:10:00,76.61,76.63,76.58,76.6,9100.0,73.2612,73.2804,73.2326,73.2517,9100.0
2016-07-15 15:20:00,76.6,76.65,76.59,76.63,8472.0,73.2517,73.2995,73.2421,73.2804,8472.0
2016-07-15 15:30:00,76.63,76.68,76.63,76.65,15307.0,73.2804,73.3282,73.2804,73.2995,15307.0
2016-07-15 15:40:00,76.65,76.67,76.6,76.63,33092.0,73.2995,73.3186,73.2517,73.2804,33092.0
2016-07-15 15:50:00,76.63,76.75,76.62,76.71,183384.0,73.2804,73.3951,73.2708,73.3569,183384.0
2016-07-18 09:30:00,76.55,76.85,76.32,76.61,27915.0,73.2039,73.4908,72.9839,73.2612,27915.0
2016-07-18 09:40:00,76.59,76.7,76.37,76.41,14356.0,73.2421,73.3473,73.0317,73.07,14356.0
2016-07-18 09:50:00,76.41,76.45,76.26,76.33,9549.0,73.07,73.1082,72.9265,72.9935,9549.0
2016-07-18 10:00:00,76.33,76.44,76.31,76.38,9746.0,72.9935,73.0987,72.9744,73.0413,9746.0
2016-07-18 10:10:00,76.41,76.57,76.31,76.57,7060.0,73.07,73.223,72.9744,73.223,7060.0
2016-07-18 10:20:00,76.55,76.57,76.49,76.52,4761.0,73.2039,73.223,73.1465,73.1752,4761.0
2016-07-18 10:30:00,76.52,76.75,76.52,76.75,28526.0,73.1752,73.3951,73.1752,73.3951,28526.0
2016-07-18 10:40:00,76.74,76.8,76.66,76.66,14200.0,73.3856,73.4429,73.3091,73.3091,14200.0
2016-07-18 10:50:00,76.68,76.85,76.68,76.82,7310.0,73.3282,73.4908,73.3282,73.4621,7310.0
2016-07-18 11:00:00,76.82,76.87,76.8,76.81,9434.0,73.4621,73.5099,73.4429,73.4525,9434.0
2016-07-18 11:10:00,76.81,76.82,76.72,76.76,6101.0,73.4525,73.4621,73.3664,73.4047,6101.0
2016-07-18 11:20:00,76.78,76.78,76.65,76.65,9761.0,73.4238,73.4238,73.2995,73.2995,9761.0
2016-07-18 11:30:00,76.64,76.64,76.45,76.55,12600.0,73.2899,73.2899,73.1082,73.2039,12600.0
2016-07-18 11:40:00,76.58,76.73,76.56,76.72,13736.0,73.2326,73.376,73.2134,73.3664,13736.0
2016-07-18 11:50:00,76.72,76.73,76.6,76.6,15102.0,73.3664,73.376,73.2517,73.2517,15102.0
2016-07-18 12:00:00,76.59,76.62,76.56,76.57,5401.0,73.2421,73.2708,73.2134,73.223,5401.0
2016-07-18 12:10:00,76.59,76.62,76.5,76.52,5652.0,73.2421,73.2708,73.1561,73.1752,5652.0
2016-07-18 12:20:00,76.5,76.57,76.5,76.54,55288.0,73.1561,73.223,73.1561,73.1943,55288.0
2016-07-18 12:30:00,76.52,76.53,76.45,76.47,9073.0,73.1752,73.1847,73.1082,73.1274,9073.0
2016-07-18 12:40:00,76.47,76.58,76.46,76.58,16576.0,73.1274,73.2326,73.1178,73.2326,16576.0
2016-07-18 12:50:00,76.54,76.66,76.53,76.61,8574.0,73.1943,73.3091,73.1847,73.2612,8574.0
2016-07-18 13:00:00,76.59,76.64,76.5,76.52,9395.0,73.2421,73.2899,73.1561,73.1752,9395.0
2016-07-18 13:10:00,76.53,76.53,76.42,76.42,6390.0,73.1847,73.1847,73.0796,73.0796,6390.0
2016-07-18 13:20:00,76.42,76.58,76.42,76.51,8483.0,73.0796,73.2326,73.0796,73.1656,8483.0
2016-07-18 13:30:00,76.53,76.62,76.5,76.58,8038.0,73.1847,73.2708,73.1561,73.2326,8038.0
2016-07-18 13:40:00,76.6,76.6,76.48,76.48,6100.0,73.2517,73.2517,73.1369,73.1369,6100.0
2016-07-18 13:50:00,76.48,76.55,76.48,76.54,5592.0,73.1369,73.2039,73.1369,73.1943,5592.0
2016-07-18 14:00:00,76.54,76.57,76.52,76.56,10943.0,73.1943,73.223,73.1752,73.2134,10943.0
2016-07-18 14:10:00,76.58,76.61,76.54,76.56,16853.0,73.2326,73.2612,73.1943,73.2134,16853.0
2016-07-18 14:20:00,76.56,76.68,76.54,76.68,10258.0,73.2134,73.3282,73.1943,73.3282,10258.0
2016-07-18 14:30:00,76.68,76.69,76.62,76.65,6813.0,73.3282,73.3377,73.2708,73.2995,6813.0
2016-07-18 14:40:00,76.66,76.69,76.66,76.68,6300.0,73.3091,73.3377,73.3091,73.3282,6300.0
2016-07-18 14:50:00,76.68,76.73,76.66,76.73,7271.0,73.3282,73.376,73.3091,73.376,7271.0
2016-07-18 15:00:00,76.71,76.71,76.63,76.67,11888.0,73.3569,73.3569,73.2804,73.3186,11888.0
2016-07-18 15:10:00,76.67,76.81,76.67,76.78,13111.0,73.3186,73.4525,73.3186,73.4238,13111.0
2016-07-18 15:20:00,76.77,76.77,76.71,76.72,9915.0,73.4143,73.4143,73.3569,73.3664,9915.0
2016-07-18 15:30:00,76.72,76.75,76.69,76.7,17522.0,73.3664,73.3951,73.3377,73.3473,17522.0
2016-07-18 15:40:00,76.7,76.83,76.68,76.77,22140.0,73.3473,73.4716,73.3282,73.4143,22140.0
2016-07-18 15:50:00,76.77,76.79,76.71,76.74,42227.0,73.4143,73.4334,73.3569,73.3856,42227.0
2016-07-19 09:30:00,76.31,76.8,76.2,76.65,16292.0,72.9744,73.4429,72.8692,73.2995,16292.0
2016-07-19 09:40:00,76.61,76.99,76.61,76.98,10765.0,73.2612,73.6246,73.2612,73.6151,10765.0
2016-07-19 09:50:00,76.98,76.98,76.79,76.9,10002.0,73.6151,73.6151,73.4334,73.5386,10002.0
2016-07-19 10:00:00,76.86,76.88,76.72,76.82,9420.0,73.5003,73.5194,73.3664,73.4621,9420.0
2016-07-19 10:10:00,76.83,76.97,76.82,76.96,26407.0,73.4716,73.6055,73.4621,73.5959,26407.0
2016-07-19 10:20:00,76.91,77.1,76.9,77.1,8702.0,73.5481,73.7298,73.5386,73.7298,8702.0
2016-07-19 10:30:00,77.1,77.14,77.01,77.01,8531.0,73.7298,73.7681,73.6438,73.6438,8531.0
2016-07-19 10:40:00,77.02,77.14,77.0,77.07,11141.0,73.6533,73.7681,73.6342,73.7011,11141.0
2016-07-19 10:50:00,77.06,77.07,76.92,76.93,11063.0,73.6916,73.7011,73.5577,73.5673,11063.0
2016-07-19 11:00:00,76.95,77.18,76.95,77.11,12760.0,73.5864,73.8063,73.5864,73.7394,12760.0
2016-07-19 11:10:00,77.09,77.11,76.99,77.02,9530.0,73.7203,73.7394,73.6246,73.6533,9530.0
2016-07-19 11:20:00,76.99,77.01,76.91,76.94,9038.0,73.6246,73.6438,73.5481,73.5768,9038.0
2016-07-19 11:30:00,76.94,77.0,76.87,76.92,9272.0,73.5768,73.6342,73.5099,73.5577,9272.0
2016-07-19 11:40:00,76.94,76.94,76.69,76.79,14826.0,73.5768,73.5768,73.3377,73.4334,14826.0
2016-07-19 11:50:00,76.83,76.9,76.78,76.83,6848.0,73.4716,73.5386,73.4238,73.4716,6848.0
2016-07-19 12:00:00,76.86,76.86,76.77,76.79,9808.0,73.5003,73.5003,73.4143,73.4334,9808.0
2016-07-19 12:10:00,76.79,76.8,76.75,76.75,16670.0,73.4334,73.4429,73.3951,73.3951,16670.0
2016-07-19 12:20:00,76.77,76.79,76.73,76.74,4603.0,73.4143,73.4334,73.376,73.3856,4603.0
2016-07-19 12:30:00,76.75,76.82,76.75,76.8,5120.0,73.3951,73.4621,73.3951,73.4429,5120.0
2016-07-19 12:40:00,76.81,76.89,76.8,76.88,6342.0,73.4525,73.529,73.4429,73.5194,6342.0
2016-07-19 12:50:00,76.91,76.96,76.86,76.89,8152.0,73.5481,73.5959,73.5003,73.529,8152.0
2016-07-19 13:00:00,76.89,76.91,76.84,76.87,12601.0,73.529,73.5481,73.4812,73.5099,12601.0
2016-07-19 13:10:00,76.87,76.87,76.74,76.74,5500.0,73.5099,73.5099,73.3856,73.3856,5500.0
2016-07-19 13:20:00,76.73,76.75,76.65,76.74,9507.0,73.376,73.3951,73.2995,73.3856,9507.0
2016-07-19 13:30:00,76.75,76.83,76.7,76.81,15142.0,73.3951,73.4716,73.3473,73.4525,15142.0
2016-07-19 13:40:00,76.8,76.85,76.73,76.73,8801.0,73.4429,73.4908,73.376,73.376,8801.0
2016-07-19 13:50:00,76.73,76.76,76.52,76.54,17784.0,73.376,73.4047,73.1752,73.1943,17784.0
2016-07-19 14:00:00,76.55,76.74,76.55,76.74,7742.0,73.2039,73.3856,73.2039,73.3856,7742.0
2016-07-19 14:10:00,76.73,76.77,76.71,76.76,5599.0,73.376,73.4143,73.3569,73.4047,5599.0
2016-07-19 14:20:00,76.78,76.8,76.71,76.75,6034.0,73.4238,73.4429,73.3569,73.3951,6034.0
2016-07-19 14:30:00,76.74,76.75,76.69,76.74,5377.0,73.3856,73.3951,73.3377,73.3856,5377.0
2016-07-19 14:40:00,76.75,76.84,76.74,76.76,7605.0,73.3951,73.4812,73.3856,73.4047,7605.0
2016-07-19 14:50:00,76.76,76.76,76.67,76.68,15703.0,73.4047,73.4047,73.3186,73.3282,15703.0
2016-07-19 15:00:00,76.68,76.73,76.67,76.72,6122.0,73.3282,73.376,73.3186,73.3664,6122.0
2016-07-19 15:10:00,76.71,76.72,76.68,76.71,10768.0,73.3569,73.3664,73.3282,73.3569,10768.0
2016-07-19 15:20:00,76.71,76.78,76.71,76.75,11470.0,73.3569,73.4238,73.3569,73.3951,11470.0
2016-07-19 15:30:00,76.75,76.82,76.75,76.78,14600.0,73.3951,73.4621,73.3951,73.4238,14600.0
2016-07-19 15:40:00,76.78,76.8,76.75,76.78,18769.0,73.4238,73.4429,73.3951,73.4238,18769.0
2016-07-19 15:50:00,76.78,76.81,76.73,76.78,44348.0,73.4238,73.4525,73.376,73.4238,44348.0
2016-07-20 09:30:00,77.37,77.41,76.95,77.07,21298.0,73.988,74.0263,73.5864,73.7011,21298.0
2016-07-20 09:40:00,77.08,77.23,76.94,77.12,13548.0,73.7107,73.8541,73.5768,73.749,13548.0
2016-07-20 09:50:00,77.19,77.29,77.16,77.25,12448.0,73.8159,73.9115,73.7872,73.8733,12448.0
2016-07-20 10:00:00,77.22,77.22,77.08,77.19,6659.0,73.8446,73.8446,73.7107,73.8159,6659.0
2016-07-20 10:10:00,77.16,77.47,77.15,77.47,17189.0,73.7872,74.0837,73.7776,74.0837,17189.0
2016-07-20 10:20:00,77.47,77.48,77.31,77.31,9322.0,74.0837,74.0932,73.9306,73.9306,9322.0
2016-07-20 10:30:00,77.31,77.4,77.28,77.36,19864.0,73.9306,74.0167,73.902,73.9785,19864.0
2016-07-20 10:40:00,77.38,77.62,77.36,77.6,19081.0,73.9976,74.2271,73.9785,74.208,19081.0
2016-07-20 10:50:00,77.62,77.67,77.57,77.66,9926.0,74.2271,74.2749,74.1793,74.2653,9926.0
2016-07-20 11:00:00,77.66,77.67,77.52,77.59,29030.0,74.2653,74.2749,74.1315,74.1984,29030.0
2016-07-20 11:10:00,77.6,77.61,77.51,77.51,21651.0,74.208,74.2175,74.1219,74.1219,21651.0
2016-07-20 11:20:00,77.53,77.58,77.4,77.47,22860.0,74.141,74.1888,74.0167,74.0837,22860.0
2016-07-20 11:30:00,77.46,77.5,77.4,77.43,13008.0,74.0741,74.1123,74.0167,74.0454,13008.0
2016-07-20 11:40:00,77.43,77.48,77.38,77.45,23738.0,74.0454,74.0932,73.9976,74.0645,23738.0
2016-07-20 11:50:00,77.45,77.5,77.41,77.46,19279.0,74.0645,74.1123,74.0263,74.0741,19279.0
2016-07-20 12:00:00,77.45,77.46,77.36,77.37,9423.0,74.0645,74.0741,73.9785,73.988,9423.0
2016-07-20 12:10:00,77.39,77.5,77.35,77.5,6300.0,74.0072,74.1123,73.9689,74.1123,6300.0
2016-07-20 12:20:00,77.49,77.52,77.41,77.43,30450.0,74.1028,74.1315,74.0263,74.0454,30450.0
2016-07-20 12:30:00,77.42,77.5,77.37,77.49,8900.0,74.0358,74.1123,73.988,74.1028,8900.0
2016-07-20 12:40:00,77.49,77.54,77.49,77.54,4300.0,74.1028,74.1506,74.1028,74.1506,4300.0
2016-07-20 12:50:00,77.55,77.55,77.45,77.45,13579.0,74.1602,74.1602,74.0645,74.0645,13579.0
2016-07-20 13:00:00,77.47,77.65,77.45,77.62,23226.0,74.0837,74.2558,74.0645,74.2271,23226.0
2016-07-20 13:10:00,77.61,77.71,77.61,77.71,6235.0,74.2175,74.3132,74.2175,74.3132,6235.0
2016-07-20 13:20:00,77.71,77.82,77.71,77.79,5200.0,74.3132,74.4184,74.3132,74.3897,5200.0
2016-07-20 13:30:00,77.82,77.82,77.76,77.81,8903.0,74.4184,74.4184,74.361,74.4088,8903.0
2016-07-20 13:40:00,77.81,77.94,77.8,77.94,23023.0,74.4088,74.5331,74.3992,74.5331,23023.0
2016-07-20 13:50:00,77.93,78.01,77.93,78.01,21181.0,74.5235,74.6001,74.5235,74.6001,21181.0
2016-07-20 14:00:00,78.01,78.04,77.99,78.02,8276.0,74.6001,74.6287,74.5809,74.6096,8276.0
2016-07-20 14:10:00,78.02,78.03,77.96,77.98,18557.0,74.6096,74.6192,74.5522,74.5714,18557.0
2016-07-20 14:20:00,77.98,78.04,77.96,78.04,4201.0,74.5714,74.6287,74.5522,74.6287,4201.0
2016-07-20 14:30:00,78.05,78.08,77.99,78.02,12733.0,74.6383,74.667,74.5809,74.6096,12733.0
2016-07-20 14:40:00,78.02,78.09,77.98,78.06,9100.0,74.6096,74.6766,74.5714,74.6479,9100.0
2016-07-20 14:50:00,78.07,78.16,78.05,78.05,11871.0,74.6574,74.7435,74.6383,74.6383,11871.0
2016-07-20 15:00:00,78.07,78.07,77.96,77.98,8218.0,74.6574,74.6574,74.5522,74.5714,8218.0
2016-07-20 15:10:00,77.97,78.0,77.93,77.94,10081.0,74.5618,74.5905,74.5235,74.5331,10081.0
2016-07-20 15:20:00,77.94,77.97,77.83,77.84,17598.0,74.5331,74.5618,74.4279,74.4375,17598.0
2016-07-20 15:30:00,77.85,77.93,77.84,77.91,23372.0,74.447,74.5235,74.4375,74.5044,23372.0
2016-07-20 15:40:00,77.92,77.96,77.88,77.94,24321.0,74.514,74.5522,74.4757,74.5331,24321.0
2016-07-20 15:50:00,77.95,77.99,77.89,77.91,65455.0,74.5427,74.5809,74.4853,74.5044,65455.0
2016-07-21 09:30:00,77.79,77.95,77.59,77.59,12730.0,74.3897,74.5427,74.1984,74.1984,12730.0
2016-07-21 09:40:00,77.56,77.67,77.5,77.5,10600.0,74.1697,74.2749,74.1123,74.1123,10600.0
2016-07-21 09:50:00,77.51,77.54,77.31,77.36,7352.0,74.1219,74.1506,73.9306,73.9785,7352.0
2016-07-21 10:00:00,77.34,77.5,77.32,77.34,11169.0,73.9593,74.1123,73.9402,73.9593,11169.0
2016-07-21 10:10:00,77.38,77.63,77.34,77.55,15935.0,73.9976,74.2367,73.9593,74.1602,15935.0
2016-07-21 10:20:00,77.55,77.6,77.32,77.42,9738.0,74.1602,74.208,73.9402,74.0358,9738.0
2016-07-21 10:30:00,77.42,77.61,77.42,77.61,6009.0,74.0358,74.2175,74.0358,74.2175,6009.0
2016-07-21 10:40:00,77.61,77.71,77.52,77.62,8180.0,74.2175,74.3132,74.1315,74.2271,8180.0
2016-07-21 10:50:00,77.61,77.78,77.61,77.78,7690.0,74.2175,74.3801,74.2175,74.3801,7690.0
2016-07-21 11:00:00,77.79,77.79,77.63,77.67,8599.0,74.3897,74.3897,74.2367,74.2749,8599.0
2016-07-21 11:10:00,77.68,77.73,77.66,77.73,4716.0,74.2845,74.3323,74.2653,74.3323,4716.0
2016-07-21 11:20:00,77.71,77.71,77.54,77.54,6302.0,74.3132,74.3132,74.1506,74.1506,6302.0
2016-07-21 11:30:00,77.54,77.54,77.43,77.49,21940.0,74.1506,74.1506,74.0454,74.1028,21940.0
2016-07-21 11:40:00,77.48,77.48,77.37,77.45,92953.0,74.0932,74.0932,73.988,74.0645,92953.0
2016-07-21 11:50:00,77.45,77.51,77.37,77.51,14416.0,74.0645,74.1219,73.988,74.1219,14416.0
2016-07-21 12:00:00,77.49,77.5,77.45,77.45,6547.0,74.1028,74.1123,74.0645,74.0645,6547.0
2016-07-21 12:10:00,77.45,77.51,77.43,77.45,14238.0,74.0645,74.1219,74.0454,74.0645,14238.0
2016-07-21 12:20:00,77.43,77.43,77.28,77.33,7400.0,74.0454,74.0454,73.902,73.9498,7400.0
2016-07-21 12:30:00,77.38,77.38,77.25,77.3,4333.0,73.9976,73.9976,73.8733,73.9211,4333.0
2016-07-21 12:40:00,77.28,77.28,77.16,77.18,4050.0,73.902,73.902,73.7872,73.8063,4050.0
2016-07-21 12:50:00,77.16,77.18,77.09,77.14,4250.0,73.7872,73.8063,73.7203,73.7681,4250.0
2016-07-21 13:00:00,77.16,77.21,77.13,77.18,5208.0,73.7872,73.835,73.7585,73.8063,5208.0
2016-07-21 13:10:00,77.18,77.27,77.18,77.21,3702.0,73.8063,73.8924,73.8063,73.835,3702.0
2016-07-21 13:20:00,77.21,77.21,77.17,77.21,2850.0,73.835,73.835,73.7968,73.835,2850.0
2016-07-21 13:30:00,77.2,77.2,77.11,77.12,3994.0,73.8255,73.8255,73.7394,73.749,3994.0
2016-07-21 13:40:00,77.1,77.13,76.99,77.01,34182.0,73.7298,73.7585,73.6246,73.6438,34182.0
2016-07-21 13:50:00,76.98,76.98,76.86,76.86,8386.0,73.6151,73.6151,73.5003,73.5003,8386.0
2016-07-21 14:00:00,76.88,77.01,76.87,76.98,7105.0,73.5194,73.6438,73.5099,73.6151,7105.0
2016-07-21 14:10:00,76.99,76.99,76.85,76.88,4468.0,73.6246,73.6246,73.4908,73.5194,4468.0
2016-07-21 14:20:00,76.9,77.06,76.9,76.98,8275.0,73.5386,73.6916,73.5386,73.6151,8275.0
2016-07-21 14:30:00,76.98,77.06,76.98,77.0,3500.0,73.6151,73.6916,73.6151,73.6342,3500.0
2016-07-21 14:40:00,77.03,77.03,76.91,76.97,6386.0,73.6629,73.6629,73.5481,73.6055,6386.0
2016-07-21 14:50:00,77.02,77.03,76.97,76.97,3550.0,73.6533,73.6629,73.6055,73.6055,3550.0
2016-07-21 15:00:00,76.97,77.02,76.89,76.93,7694.0,73.6055,73.6533,73.529,73.5673,7694.0
2016-07-21 15:10:00,76.91,76.96,76.9,76.96,8125.0,73.5481,73.5959,73.5386,73.5959,8125.0
2016-07-21 15:20:00,76.96,77.08,76.95,77.08,6067.0,73.5959,73.7107,73.5864,73.7107,6067.0
2016-07-21 15:30:00,77.08,77.12,77.01,77.08,21299.0,73.7107,73.749,73.6438,73.7107,21299.0
2016-07-21 15:40:00,77.08,77.29,77.06,77.27,63413.0,73.7107,73.9115,73.6916,73.8924,63413.0
2016-07-21 15:50:00,77.25,77.28,77.19,77.22,55194.0,73.8733,73.902,73.8159,73.8446,55194.0
2016-07-22 09:30:00,77.6,77.66,77.06,77.66,22124.0,74.208,74.2653,73.6916,74.2653,22124.0
2016-07-22 09:40:00,77.67,77.8,77.65,77.67,19011.0,74.2749,74.3992,74.2558,74.2749,19011.0
2016-07-22 09:50:00,77.58,77.7,77.49,77.57,4508.0,74.1888,74.3036,74.1028,74.1793,4508.0
2016-07-22 10:00:00,77.56,77.72,77.54,77.54,6630.0,74.1697,74.3227,74.1506,74.1506,6630.0
2016-07-22 10:10:00,77.44,77.59,77.4,77.59,8131.0,74.055,74.1984,74.0167,74.1984,8131.0
2016-07-22 10:20:00,77.56,77.66,77.53,77.53,5023.0,74.1697,74.2653,74.141,74.141,5023.0
2016-07-22 10:30:00,77.51,77.72,77.48,77.67,5338.0,74.1219,74.3227,74.0932,74.2749,5338.0
2016-07-22 10:40:00,77.69,77.73,77.6,77.72,5400.0,74.294,74.3323,74.208,74.3227,5400.0
2016-07-22 10:50:00,77.76,77.76,77.61,77.65,7500.0,74.361,74.361,74.2175,74.2558,7500.0
2016-07-22 11:00:00,77.65,77.65,77.47,77.54,9130.0,74.2558,74.2558,74.0837,74.1506,9130.0
2016-07-22 11:10:00,77.51,77.53,77.43,77.43,4650.0,74.1219,74.141,74.0454,74.0454,4650.0
2016-07-22 11:20:00,77.45,77.53,77.39,77.53,5552.0,74.0645,74.141,74.0072,74.141,5552.0
2016-07-22 11:30:00,77.49,77.61,77.47,77.55,5921.0,74.1028,74.2175,74.0837,74.1602,5921.0
2016-07-22 11:40:00,77.58,77.71,77.57,77.7,8980.0,74.1888,74.3132,74.1793,74.3036,8980.0
2016-07-22 11:50:00,77.65,77.72,77.65,77.65,7200.0,74.2558,74.3227,74.2558,74.2558,7200.0
2016-07-22 12:00:00,77.66,77.69,77.58,77.63,5100.0,74.2653,74.294,74.1888,74.2367,5100.0
2016-07-22 12:10:00,77.61,77.62,77.57,77.6,5307.0,74.2175,74.2271,74.1793,74.208,5307.0
2016-07-22 12:20:00,77.59,77.75,77.59,77.75,13863.0,74.1984,74.3514,74.1984,74.3514,13863.0
2016-07-22 12:30:00,77.74,77.75,77.62,77.7,8000.0,74.3419,74.3514,74.2271,74.3036,8000.0
2016-07-22 12:40:00,77.71,77.76,77.69,77.72,4500.0,74.3132,74.361,74.294,74.3227,4500.0
2016-07-22 12:50:00,77.71,77.71,77.66,77.7,6202.0,74.3132,74.3132,74.2653,74.3036,6202.0
2016-07-22 13:00:00,77.72,77.76,77.72,77.76,4679.0,74.3227,74.361,74.3227,74.361,4679.0
2016-07-22 13:10:00,77.76,77.77,77.72,77.72,4150.0,74.361,74.3705,74.3227,74.3227,4150.0
2016-07-22 13:20:00,77.73,77.75,77.69,77.7,4472.0,74.3323,74.3514,74.294,74.3036,4472.0
2016-07-22 13:30:00,77.71,77.84,77.69,77.69,17644.0,74.3132,74.4375,74.294,74.294,17644.0
2016-07-22 13:40:00,77.72,77.82,77.72,77.81,4329.0,74.3227,74.4184,74.3227,74.4088,4329.0
2016-07-22 13:50:00,77.82,77.85,77.72,77.79,8395.0,74.4184,74.447,74.3227,74.3897,8395.0
2016-07-22 14:00:00,77.79,77.85,77.72,77.84,11206.0,74.3897,74.447,74.3227,74.4375,11206.0
2016-07-22 14:10:00,77.84,77.85,77.74,77.77,6000.0,74.4375,74.447,74.3419,74.3705,6000.0
2016-07-22 14:20:00,77.79,77.85,77.78,77.81,5000.0,74.3897,74.447,74.3801,74.4088,5000.0
2016-07-22 14:30:00,77.81,77.88,77.81,77.83,6986.0,74.4088,74.4757,74.4088,74.4279,6986.0
2016-07-22 14:40:00,77.82,77.91,77.82,77.89,5194.0,74.4184,74.5044,74.4184,74.4853,5194.0
2016-07-22 14:50:00,77.89,77.92,77.83,77.9,18365.0,74.4853,74.514,74.4279,74.4949,18365.0
2016-07-22 15:00:00,77.89,77.89,77.72,77.74,7158.0,74.4853,74.4853,74.3227,74.3419,7158.0
2016-07-22 15:10:00,77.74,77.8,77.7,77.78,9320.0,74.3419,74.3992,74.3036,74.3801,9320.0
2016-07-22 15:20:00,77.81,77.95,77.79,77.83,40589.0,74.4088,74.5427,74.3897,74.4279,40589.0
2016-07-22 15:30:00,77.84,77.9,77.81,77.86,19677.0,74.4375,74.4949,74.4088,74.4566,19677.0
2016-07-22 15:40:00,77.86,77.94,77.85,77.87,27444.0,74.4566,74.5331,74.447,74.4662,27444.0
2016-07-22 15:50:00,77.88,77.9,77.79,77.81,52511.0,74.4757,74.4949,74.3897,74.4088,52511.0
2016-07-25 09:30:00,77.66,77.85,77.45,77.59,17557.0,74.2653,74.447,74.0645,74.1984,17557.0
2016-07-25 09:40:00,77.62,78.12,77.62,77.7,10030.0,74.2271,74.7052,74.2271,74.3036,10030.0
2016-07-25 09:50:00,77.7,77.9,77.7,77.77,9696.0,74.3036,74.4949,74.3036,74.3705,9696.0
2016-07-25 10:00:00,77.73,77.87,77.71,77.81,15083.0,74.3323,74.4662,74.3132,74.4088,15083.0
2016-07-25 10:10:00,77.82,77.87,77.76,77.82,35775.0,74.4184,74.4662,74.361,74.4184,35775.0
2016-07-25 10:20:00,77.82,77.84,77.73,77.82,8759.0,74.4184,74.4375,74.3323,74.4184,8759.0
2016-07-25 10:30:00,77.81,77.86,77.78,77.82,10950.0,74.4088,74.4566,74.3801,74.4184,10950.0
2016-07-25 10:40:00,77.82,77.9,77.77,77.87,9218.0,74.4184,74.4949,74.3705,74.4662,9218.0
2016-07-25 10:50:00,77.82,77.98,77.82,77.89,25776.0,74.4184,74.5714,74.4184,74.4853,25776.0
2016-07-25 11:00:00,77.86,77.86,77.67,77.76,16189.0,74.4566,74.4566,74.2749,74.361,16189.0
2016-07-25 11:10:00,77.76,77.83,77.74,77.81,11000.0,74.361,74.4279,74.3419,74.4088,11000.0
2016-07-25 11:20:00,77.81,77.86,77.76,77.76,7868.0,74.4088,74.4566,74.361,74.361,7868.0
2016-07-25 11:30:00,77.79,77.81,77.69,77.77,6109.0,74.3897,74.4088,74.294,74.3705,6109.0
2016-07-25 11:40:00,77.77,77.78,77.68,77.76,10400.0,74.3705,74.3801,74.2845,74.361,10400.0
2016-07-25 11:50:00,77.73,77.86,77.72,77.81,17023.0,74.3323,74.4566,74.3227,74.4088,17023.0
2016-07-25 12:00:00,77.82,77.85,77.79,77.84,6078.0,74.4184,74.447,74.3897,74.4375,6078.0
2016-07-25 12:10:00,77.85,77.85,77.7,77.7,8649.0,74.447,74.447,74.3036,74.3036,8649.0
2016-07-25 12:20:00,77.72,77.77,77.72,77.74,3855.0,74.3227,74.3705,74.3227,74.3419,3855.0
2016-07-25 12:30:00,77.72,77.75,77.7,77.73,6113.0,74.3227,74.3514,74.3036,74.3323,6113.0
2016-07-25 12:40:00,77.73,77.8,77.69,77.8,6105.0,74.3323,74.3992,74.294,74.3992,6105.0
2016-07-25 12:50:00,77.83,77.91,77.8,77.9,20908.0,74.4279,74.5044,74.3992,74.4949,20908.0
2016-07-25 13:00:00,77.89,77.95,77.85,77.91,10906.0,74.4853,74.5427,74.447,74.5044,10906.0
2016-07-25 13:10:00,77.89,77.94,77.85,77.91,10262.0,74.4853,74.5331,74.447,74.5044,10262.0
2016-07-25 13:20:00,77.92,78.02,77.92,78.01,9366.0,74.514,74.6096,74.514,74.6001,9366.0
2016-07-25 13:30:00,78.0,78.03,77.92,78.03,17654.0,74.5905,74.6192,74.514,74.6192,17654.0
2016-07-25 13:40:00,78.0,78.07,77.99,78.04,22059.0,74.5905,74.6574,74.5809,74.6287,22059.0
2016-07-25 13:50:00,78.02,78.09,78.02,78.08,15446.0,74.6096,74.6766,74.6096,74.667,15446.0
2016-07-25 14:00:00,78.06,78.12,78.06,78.11,8495.0,74.6479,74.7052,74.6479,74.6957,8495.0
2016-07-25 14:10:00,78.1,78.11,77.97,78.03,7272.0,74.6861,74.6957,74.5618,74.6192,7272.0
2016-07-25 14:20:00,78.02,78.02,77.9,77.91,4186.0,74.6096,74.6096,74.4949,74.5044,4186.0
2016-07-25 14:30:00,77.92,77.94,77.89,77.93,10621.0,74.514,74.5331,74.4853,74.5235,10621.0
2016-07-25 14:40:00,77.94,78.03,77.93,78.03,12565.0,74.5331,74.6192,74.5235,74.6192,12565.0
2016-07-25 14:50:00,78.03,78.04,78.01,78.02,6615.0,74.6192,74.6287,74.6001,74.6096,6615.0
2016-07-25 15:00:00,78.02,78.06,77.99,78.01,35958.0,74.6096,74.6479,74.5809,74.6001,35958.0
2016-07-25 15:10:00,78.01,78.02,77.96,78.01,41433.0,74.6001,74.6096,74.5522,74.6001,41433.0
2016-07-25 15:20:00,78.0,78.08,77.98,78.03,68785.0,74.5905,74.667,74.5714,74.6192,68785.0
2016-07-25 15:30:00,78.03,78.19,78.02,78.19,49626.0,74.6192,74.7722,74.6096,74.7722,49626.0
2016-07-25 15:40:00,78.18,78.21,78.1,78.2,38741.0,74.7626,74.7913,74.6861,74.7817,38741.0
2016-07-25 15:50:00,78.2,78.33,78.12,78.31,106629.0,74.7817,74.9061,74.7052,74.8869,106629.0
2016-07-26 09:30:00,78.13,78.6,77.86,78.46,15664.0,74.7148,75.1643,74.4566,75.0304,15664.0
2016-07-26 09:40:00,78.47,78.55,78.33,78.4,11300.0,75.0399,75.1164,74.9061,74.973,11300.0
2016-07-26 09:50:00,78.42,78.51,78.24,78.45,29860.0,74.9921,75.0782,74.82,75.0208,29860.0
2016-07-26 10:00:00,78.43,78.59,78.43,78.5,18482.0,75.0017,75.1547,75.0017,75.0686,18482.0
2016-07-26 10:10:00,78.53,78.7,78.52,78.58,16995.0,75.0973,75.2599,75.0878,75.1451,16995.0
2016-07-26 10:20:00,78.58,78.81,78.56,78.77,10486.0,75.1451,75.3651,75.126,75.3268,10486.0
2016-07-26 10:30:00,78.77,78.91,78.72,78.89,24047.0,75.3268,75.4607,75.279,75.4416,24047.0
2016-07-26 10:40:00,78.88,78.89,78.7,78.77,11584.0,75.432,75.4416,75.2599,75.3268,11584.0
2016-07-26 10:50:00,78.77,78.8,78.45,78.48,30909.0,75.3268,75.3555,75.0208,75.0495,30909.0
2016-07-26 11:00:00,78.45,78.53,78.4,78.42,32196.0,75.0208,75.0973,74.973,74.9921,32196.0
2016-07-26 11:10:00,78.41,78.61,78.38,78.56,37855.0,74.9826,75.1738,74.9539,75.126,37855.0
2016-07-26 11:20:00,78.57,78.68,78.5,78.68,21097.0,75.1356,75.2408,75.0686,75.2408,21097.0
2016-07-26 11:30:00,78.67,78.69,78.56,78.66,15979.0,75.2312,75.2503,75.126,75.2216,15979.0
2016-07-26 11:40:00,78.61,78.69,78.57,78.67,43105.0,75.1738,75.2503,75.1356,75.2312,43105.0
2016-07-26 11:50:00,78.66,78.9,78.66,78.88,31699.0,75.2216,75.4511,75.2216,75.432,31699.0
2016-07-26 12:00:00,78.89,78.99,78.82,78.92,21170.0,75.4416,75.5372,75.3746,75.4703,21170.0
2016-07-26 12:10:00,78.93,79.06,78.89,79.01,17711.0,75.4798,75.6042,75.4416,75.5563,17711.0
2016-07-26 12:20:00,79.03,79.09,79.0,79.01,11838.0,75.5755,75.6328,75.5468,75.5563,11838.0
2016-07-26 12:30:00,79.0,79.05,78.91,78.99,28388.0,75.5468,75.5946,75.4607,75.5372,28388.0
2016-07-26 12:40:00,79.01,79.07,78.96,79.05,11764.0,75.5563,75.6137,75.5085,75.5946,11764.0
2016-07-26 12:50:00,79.04,79.07,78.99,79.02,6214.0,75.585,75.6137,75.5372,75.5659,6214.0
2016-07-26 13:00:00,79.01,79.1,79.01,79.06,8645.0,75.5563,75.6424,75.5563,75.6042,8645.0
2016-07-26 13:10:00,79.06,79.07,79.01,79.02,9335.0,75.6042,75.6137,75.5563,75.5659,9335.0
2016-07-26 13:20:00,79.02,79.03,78.87,78.94,16609.0,75.5659,75.5755,75.4225,75.4894,16609.0
2016-07-26 13:30:00,78.93,79.07,78.91,79.04,41104.0,75.4798,75.6137,75.4607,75.585,41104.0
2016-07-26 13:40:00,79.06,79.08,78.95,79.0,40579.0,75.6042,75.6233,75.499,75.5468,40579.0
2016-07-26 13:50:00,79.02,79.12,78.95,79.09,123155.0,75.5659,75.6615,75.499,75.6328,123155.0
2016-07-26 14:00:00,79.07,79.19,78.98,78.98,16642.0,75.6137,75.7285,75.5277,75.5277,16642.0
2016-07-26 14:10:00,78.97,79.04,78.93,79.01,17214.0,75.5181,75.585,75.4798,75.5563,17214.0
2016-07-26 14:20:00,79.01,79.18,78.96,79.08,52800.0,75.5563,75.7189,75.5085,75.6233,52800.0
2016-07-26 14:30:00,79.08,79.19,79.06,79.07,8702.0,75.6233,75.7285,75.6042,75.6137,8702.0
2016-07-26 14:40:00,79.08,79.12,78.98,79.0,11262.0,75.6233,75.6615,75.5277,75.5468,11262.0
2016-07-26 14:50:00,79.0,79.02,78.9,78.93,19716.0,75.5468,75.5659,75.4511,75.4798,19716.0
2016-07-26 15:00:00,78.93,79.12,78.93,79.1,23830.0,75.4798,75.6615,75.4798,75.6424,23830.0
2016-07-26 15:10:00,79.09,79.15,78.99,79.14,26876.0,75.6328,75.6902,75.5372,75.6807,26876.0
2016-07-26 15:20:00,79.15,79.17,79.07,79.13,26608.0,75.6902,75.7093,75.6137,75.6711,26608.0
2016-07-26 15:30:00,79.13,79.17,79.04,79.17,58812.0,75.6711,75.7093,75.585,75.7093,58812.0
2016-07-26 15:40:00,79.19,79.21,79.06,79.12,52353.0,75.7285,75.7476,75.6042,75.6615,52353.0
2016-07-26 15:50:00,79.11,79.25,79.08,79.23,112144.0,75.652,75.7858,75.6233,75.7667,112144.0
2016-07-27 09:30:00,79.47,79.93,79.27,79.32,103601.0,75.9962,76.4361,75.805,75.8528,103601.0
2016-07-27 09:40:00,79.31,79.31,78.94,79.31,37226.0,75.8432,75.8432,75.4894,75.8432,37226.0
2016-07-27 09:50:00,79.27,79.58,78.99,79.02,125067.0,75.805,76.1014,75.5372,75.5659,125067.0
2016-07-27 10:00:00,78.99,79.01,78.37,78.4,66740.0,75.5372,75.5563,74.9443,74.973,66740.0
2016-07-27 10:10:00,78.42,78.56,78.25,78.56,55928.0,74.9921,75.126,74.8296,75.126,55928.0
2016-07-27 10:20:00,78.56,78.61,78.38,78.43,32670.0,75.126,75.1738,74.9539,75.0017,32670.0
2016-07-27 10:30:00,78.41,78.51,78.29,78.5,91183.0,74.9826,75.0782,74.8678,75.0686,91183.0
2016-07-27 10:40:00,78.5,78.5,78.29,78.32,42578.0,75.0686,75.0686,74.8678,74.8965,42578.0
2016-07-27 10:50:00,78.31,78.35,78.14,78.17,25159.0,74.8869,74.9252,74.7244,74.7531,25159.0
2016-07-27 11:00:00,78.16,78.27,78.11,78.22,35516.0,74.7435,74.8487,74.6957,74.8009,35516.0
2016-07-27 11:10:00,78.2,78.22,78.05,78.14,31878.0,74.7817,74.8009,74.6383,74.7244,31878.0
2016-07-27 11:20:00,78.13,78.24,78.08,78.12,62681.0,74.7148,74.82,74.667,74.7052,62681.0
2016-07-27 11:30:00,78.1,78.36,78.01,78.28,62220.0,74.6861,74.9348,74.6001,74.8582,62220.0
2016-07-27 11:40:00,78.27,78.41,78.25,78.39,36751.0,74.8487,74.9826,74.8296,74.9634,36751.0
2016-07-27 11:50:00,78.44,78.44,78.24,78.31,25257.0,75.0113,75.0113,74.82,74.8869,25257.0
2016-07-27 12:00:00,78.32,78.32,78.11,78.18,18562.0,74.8965,74.8965,74.6957,74.7626,18562.0
2016-07-27 12:10:00,78.18,78.32,78.18,78.26,28507.0,74.7626,74.8965,74.7626,74.8391,28507.0
2016-07-27 12:20:00,78.28,78.34,78.18,78.22,22987.0,74.8582,74.9156,74.7626,74.8009,22987.0
2016-07-27 12:30:00,78.24,78.25,78.13,78.17,15074.0,74.82,74.8296,74.7148,74.7531,15074.0
2016-07-27 12:40:00,78.2,78.31,78.14,78.16,11245.0,74.7817,74.8869,74.7244,74.7435,11245.0
2016-07-27 12:50:00,78.16,78.18,78.07,78.15,17369.0,74.7435,74.7626,74.6574,74.7339,17369.0
2016-07-27 13:00:00,78.16,78.25,78.06,78.1,22078.0,74.7435,74.8296,74.6479,74.6861,22078.0
2016-07-27 13:10:00,78.1,78.23,78.06,78.19,14241.0,74.6861,74.8104,74.6479,74.7722,14241.0
2016-07-27 13:20:00,78.19,78.33,78.18,78.19,16033.0,74.7722,74.9061,74.7626,74.7722,16033.0
2016-07-27 13:30:00,78.22,78.34,78.19,78.29,10314.0,74.8009,74.9156,74.7722,74.8678,10314.0
2016-07-27 13:40:00,78.27,78.42,78.26,78.36,24418.0,74.8487,74.9921,74.8391,74.9348,24418.0
2016-07-27 13:50:00,78.37,78.61,78.31,78.53,23380.0,74.9443,75.1738,74.8869,75.0973,23380.0
2016-07-27 14:00:00,78.5,78.61,78.3,78.56,39872.0,75.0686,75.1738,74.8774,75.126,39872.0
2016-07-27 14:10:00,78.56,78.84,78.52,78.81,42482.0,75.126,75.3938,75.0878,75.3651,42482.0
2016-07-27 14:20:00,78.81,78.82,78.53,78.58,73692.0,75.3651,75.3746,75.0973,75.1451,73692.0
2016-07-27 14:30:00,78.57,78.61,78.46,78.54,20418.0,75.1356,75.1738,75.0304,75.1069,20418.0
2016-07-27 14:40:00,78.54,78.61,78.48,78.48,21012.0,75.1069,75.1738,75.0495,75.0495,21012.0
2016-07-27 14:50:00,78.48,78.55,78.44,78.48,163457.0,75.0495,75.1164,75.0113,75.0495,163457.0
2016-07-27 15:00:00,78.5,78.6,78.5,78.59,68840.0,75.0686,75.1643,75.0686,75.1547,68840.0
2016-07-27 15:10:00,78.57,78.81,78.54,78.81,48569.0,75.1356,75.3651,75.1069,75.3651,48569.0
2016-07-27 15:20:00,78.81,78.81,78.49,78.49,50912.0,75.3651,75.3651,75.0591,75.0591,50912.0
2016-07-27 15:30:00,78.47,78.53,78.42,78.49,71725.0,75.0399,75.0973,74.9921,75.0591,71725.0
2016-07-27 15:40:00,78.48,78.53,78.37,78.4,84339.0,75.0495,75.0973,74.9443,74.973,84339.0
2016-07-27 15:50:00,78.39,78.51,78.38,78.49,134922.0,74.9634,75.0782,74.9539,75.0591,134922.0
2016-07-28 09:30:00,77.95,78.47,74.54,75.29,170925.0,74.5427,75.0399,71.2817,71.9989,170925.0
2016-07-28 09:40:00,75.08,75.98,74.9,75.94,115091.0,71.7981,72.6588,71.626,72.6205,115091.0
2016-07-28 09:50:00,75.94,76.07,74.76,75.11,114227.0,72.6205,72.7449,71.4921,71.8268,114227.0
2016-07-28 10:00:00,75.21,75.51,74.5,74.56,108173.0,71.9224,72.2093,71.2435,71.3009,108173.0
2016-07-28 10:10:00,74.56,75.0,74.4,75.0,137291.0,71.3009,71.7216,71.1478,71.7216,137291.0
2016-07-28 10:20:00,75.05,75.61,75.04,75.46,33225.0,71.7694,72.305,71.7599,72.1615,33225.0
2016-07-28 10:30:00,75.43,75.43,74.68,74.72,63932.0,72.1328,72.1328,71.4156,71.4539,63932.0
2016-07-28 10:40:00,74.75,75.21,74.62,75.21,38441.0,71.4826,71.9224,71.3582,71.9224,38441.0
2016-07-28 10:50:00,75.21,75.55,75.12,75.32,33116.0,71.9224,72.2476,71.8364,72.0276,33116.0
2016-07-28 11:00:00,75.35,75.62,75.27,75.6,43120.0,72.0563,72.3145,71.9798,72.2954,43120.0
2016-07-28 11:10:00,75.57,75.87,75.39,75.76,35940.0,72.2667,72.5536,72.0946,72.4484,35940.0
2016-07-28 11:20:00,75.75,76.24,75.75,76.12,98977.0,72.4388,72.9074,72.4388,72.7927,98977.0
2016-07-28 11:30:00,76.09,76.29,76.04,76.13,44673.0,72.764,72.9552,72.7162,72.8022,44673.0
2016-07-28 11:40:00,76.15,76.37,76.15,76.28,27142.0,72.8214,73.0317,72.8214,72.9457,27142.0
2016-07-28 11:50:00,76.28,76.87,76.26,76.83,69817.0,72.9457,73.5099,72.9265,73.4716,69817.0
2016-07-28 12:00:00,76.82,76.9,76.52,76.64,47724.0,73.4621,73.5386,73.1752,73.2899,47724.0
2016-07-28 12:10:00,76.65,76.85,76.36,76.71,48403.0,73.2995,73.4908,73.0222,73.3569,48403.0
2016-07-28 12:20:00,76.71,76.78,76.38,76.77,45832.0,73.3569,73.4238,73.0413,73.4143,45832.0
2016-07-28 12:30:00,76.78,76.92,76.69,76.8,47821.0,73.4238,73.5577,73.3377,73.4429,47821.0
2016-07-28 12:40:00,76.85,77.11,76.78,77.1,52150.0,73.4908,73.7394,73.4238,73.7298,52150.0
2016-07-28 12:50:00,77.06,77.26,77.02,77.26,29967.0,73.6916,73.8828,73.6533,73.8828,29967.0
2016-07-28 13:00:00,77.24,77.24,77.09,77.2,38764.0,73.8637,73.8637,73.7203,73.8255,38764.0
2016-07-28 13:10:00,77.2,77.33,77.1,77.16,24823.0,73.8255,73.9498,73.7298,73.7872,24823.0
2016-07-28 13:20:00,77.16,77.39,77.15,77.35,23806.0,73.7872,74.0072,73.7776,73.9689,23806.0
2016-07-28 13:30:00,77.38,77.54,77.3,77.45,59312.0,73.9976,74.1506,73.9211,74.0645,59312.0
2016-07-28 13:40:00,77.52,77.68,77.4,77.44,39617.0,74.1315,74.2845,74.0167,74.055,39617.0
2016-07-28 13:50:00,77.44,77.45,77.28,77.39,26677.0,74.055,74.0645,73.902,74.0072,26677.0
2016-07-28 14:00:00,77.37,77.68,77.34,77.66,23226.0,73.988,74.2845,73.9593,74.2653,23226.0
2016-07-28 14:10:00,77.66,77.77,77.55,77.64,34329.0,74.2653,74.3705,74.1602,74.2462,34329.0
2016-07-28 14:20:00,77.62,77.94,77.62,77.92,24190.0,74.2271,74.5331,74.2271,74.514,24190.0
2016-07-28 14:30:00,77.9,77.97,77.67,77.95,31237.0,74.4949,74.5618,74.2749,74.5427,31237.0
2016-07-28 14:40:00,77.97,78.2,77.79,78.04,35281.0,74.5618,74.7817,74.3897,74.6287,35281.0
2016-07-28 14:50:00,78.04,78.43,78.01,78.22,32436.0,74.6287,75.0017,74.6001,74.8009,32436.0
2016-07-28 15:00:00,78.2,78.35,77.98,78.23,42143.0,74.7817,74.9252,74.5714,74.8104,42143.0
2016-07-28 15:10:00,78.19,78.44,78.1,78.43,45320.0,74.7722,75.0113,74.6861,75.0017,45320.0
2016-07-28 15:20:00,78.41,78.67,78.25,78.67,40221.0,74.9826,75.2312,74.8296,75.2312,40221.0
2016-07-28 15:30:00,78.62,78.68,78.01,78.04,100619.0,75.1834,75.2408,74.6001,74.6287,100619.0
2016-07-28 15:40:00,78.0,78.34,78.0,78.34,79096.0,74.5905,74.9156,74.5905,74.9156,79096.0
2016-07-28 15:50:00,78.33,78.33,78.13,78.21,196831.0,74.9061,74.9061,74.7148,74.7913,196831.0
2016-07-29 09:30:00,78.06,78.11,76.7,76.78,54220.0,74.6479,74.6957,73.3473,73.4238,54220.0
2016-07-29 09:40:00,76.79,77.28,76.2,76.34,105788.0,73.4334,73.902,72.8692,73.003,105788.0
2016-07-29 09:50:00,76.21,76.6,75.52,75.77,114370.0,72.8787,73.2517,72.2189,72.458,114370.0
2016-07-29 10:00:00,75.75,76.01,75.42,75.61,98815.0,72.4388,72.6875,72.1233,72.305,98815.0
2016-07-29 10:10:00,75.61,76.15,75.56,75.76,71264.0,72.305,72.8214,72.2571,72.4484,71264.0
2016-07-29 10:20:00,75.78,75.9,75.36,75.38,42484.0,72.4675,72.5823,72.0659,72.085,42484.0
2016-07-29 10:30:00,75.37,75.77,75.37,75.41,66900.0,72.0754,72.458,72.0754,72.1137,66900.0
2016-07-29 10:40:00,75.4,75.45,75.27,75.36,60301.0,72.1041,72.152,71.9798,72.0659,60301.0
2016-07-29 10:50:00,75.38,75.58,75.1,75.13,142327.0,72.085,72.2763,71.8173,71.8459,142327.0
2016-07-29 11:00:00,75.13,75.24,75.02,75.03,115520.0,71.8459,71.9511,71.7407,71.7503,115520.0
2016-07-29 11:10:00,75.03,75.21,75.0,75.06,65716.0,71.7503,71.9224,71.7216,71.779,65716.0
2016-07-29 11:20:00,75.06,75.34,75.04,75.15,37121.0,71.779,72.0468,71.7599,71.8651,37121.0
2016-07-29 11:30:00,75.15,75.61,75.12,75.6,43677.0,71.8651,72.305,71.8364,72.2954,43677.0
2016-07-29 11:40:00,75.59,75.77,75.54,75.66,70970.0,72.2858,72.458,72.238,72.3528,70970.0
2016-07-29 11:50:00,75.66,75.73,75.61,75.67,37552.0,72.3528,72.4197,72.305,72.3623,37552.0
2016-07-29 12:00:00,75.67,75.8,75.52,75.52,29551.0,72.3623,72.4867,72.2189,72.2189,29551.0
2016-07-29 12:10:00,75.55,75.82,75.53,75.62,34030.0,72.2476,72.5058,72.2285,72.3145,34030.0
2016-07-29 12:20:00,75.62,75.84,75.51,75.83,36107.0,72.3145,72.5249,72.2093,72.5153,36107.0
2016-07-29 12:30:00,75.83,76.14,75.7,76.08,74079.0,72.5153,72.8118,72.391,72.7544,74079.0
2016-07-29 12:40:00,76.09,76.1,75.74,75.76,31466.0,72.764,72.7735,72.4293,72.4484,31466.0
2016-07-29 12:50:00,75.75,75.84,75.72,75.77,22909.0,72.4388,72.5249,72.4102,72.458,22909.0
2016-07-29 13:00:00,75.78,75.78,75.5,75.62,32747.0,72.4675,72.4675,72.1998,72.3145,32747.0
2016-07-29 13:10:00,75.64,75.75,75.57,75.59,23955.0,72.3336,72.4388,72.2667,72.2858,23955.0
2016-07-29 13:20:00,75.59,75.61,75.45,75.5,26980.0,72.2858,72.305,72.152,72.1998,26980.0
2016-07-29 13:30:00,75.5,75.65,75.49,75.59,19846.0,72.1998,72.3432,72.1902,72.2858,19846.0
2016-07-29 13:40:00,75.58,75.66,75.52,75.54,31286.0,72.2763,72.3528,72.2189,72.238,31286.0
2016-07-29 13:50:00,75.54,75.58,75.43,75.46,24753.0,72.238,72.2763,72.1328,72.1615,24753.0
2016-07-29 14:00:00,75.46,75.51,75.31,75.32,27958.0,72.1615,72.2093,72.0181,72.0276,27958.0
2016-07-29 14:10:00,75.31,75.31,75.22,75.27,21086.0,72.0181,72.0181,71.932,71.9798,21086.0
2016-07-29 14:20:00,75.27,75.32,75.22,75.25,36954.0,71.9798,72.0276,71.932,71.9607,36954.0
2016-07-29 14:30:00,75.25,75.34,75.02,75.04,37335.0,71.9607,72.0468,71.7407,71.7599,37335.0
2016-07-29 14:40:00,75.04,75.11,74.96,75.11,39365.0,71.7599,71.8268,71.6834,71.8268,39365.0
2016-07-29 14:50:00,75.11,75.18,75.04,75.11,29910.0,71.8268,71.8938,71.7599,71.8268,29910.0
2016-07-29 15:00:00,75.11,75.12,74.89,75.01,40283.0,71.8268,71.8364,71.6164,71.7312,40283.0
2016-07-29 15:10:00,75.0,75.06,74.79,74.8,36056.0,71.7216,71.779,71.5208,71.5304,36056.0
2016-07-29 15:20:00,74.81,74.84,74.63,74.66,40465.0,71.5399,71.5686,71.3678,71.3965,40465.0
2016-07-29 15:30:00,74.67,74.84,74.64,74.82,81336.0,71.406,71.5686,71.3774,71.5495,81336.0
2016-07-29 15:40:00,74.82,74.93,74.66,74.77,92666.0,71.5495,71.6547,71.3965,71.5017,92666.0
2016-07-29 15:50:00,74.77,74.81,74.65,74.66,191722.0,71.5017,71.5399,71.3869,71.3965,191722.0
2016-08-01 09:30:00,74.68,75.1,73.66,73.66,56751.0,71.4156,71.8173,70.4402,70.4402,56751.0
2016-08-01 09:40:00,73.66,74.05,73.64,73.69,41051.0,70.4402,70.8131,70.4211,70.4689,41051.0
2016-08-01 09:50:00,73.7,73.86,73.43,73.47,54192.0,70.4784,70.6315,70.2203,70.2585,54192.0
2016-08-01 10:00:00,73.47,73.82,73.42,73.6,62855.0,70.2585,70.5932,70.2107,70.3828,62855.0
2016-08-01 10:10:00,73.61,73.82,73.34,73.77,36145.0,70.3924,70.5932,70.1342,70.5454,36145.0
2016-08-01 10:20:00,73.76,73.96,73.71,73.84,34833.0,70.5358,70.7271,70.488,70.6123,34833.0
2016-08-01 10:30:00,73.86,73.91,73.5,73.72,36787.0,70.6315,70.6793,70.2872,70.4976,36787.0
2016-08-01 10:40:00,73.75,74.19,73.75,74.13,27877.0,70.5263,70.947,70.5263,70.8897,27877.0
2016-08-01 10:50:00,74.14,74.24,74.04,74.13,25254.0,70.8992,70.9948,70.8036,70.8897,25254.0
2016-08-01 11:00:00,74.08,74.26,74.06,74.18,23347.0,70.8418,71.014,70.8227,70.9375,23347.0
2016-08-01 11:10:00,74.2,74.37,74.17,74.17,34576.0,70.9566,71.1192,70.9279,70.9279,34576.0
2016-08-01 11:20:00,74.15,74.2,73.93,74.2,41077.0,70.9088,70.9566,70.6984,70.9566,41077.0
2016-08-01 11:30:00,74.2,74.25,73.96,73.98,28171.0,70.9566,71.0044,70.7271,70.7462,28171.0
2016-08-01 11:40:00,73.97,73.97,73.77,73.77,29296.0,70.7366,70.7366,70.5454,70.5454,29296.0
2016-08-01 11:50:00,73.77,73.79,73.49,73.49,28811.0,70.5454,70.5645,70.2776,70.2776,28811.0
2016-08-01 12:00:00,73.49,73.6,73.48,73.53,29556.0,70.2776,70.3828,70.2681,70.3159,29556.0
2016-08-01 12:10:00,73.51,73.53,73.39,73.52,30067.0,70.2968,70.3159,70.182,70.3063,30067.0
2016-08-01 12:20:00,73.51,73.61,73.49,73.61,50749.0,70.2968,70.3924,70.2776,70.3924,50749.0
2016-08-01 12:30:00,73.61,73.66,73.47,73.6,27781.0,70.3924,70.4402,70.2585,70.3828,27781.0
2016-08-01 12:40:00,73.6,73.6,73.48,73.51,21855.0,70.3828,70.3828,70.2681,70.2968,21855.0
2016-08-01 12:50:00,73.51,73.55,73.32,73.43,20916.0,70.2968,70.335,70.1151,70.2203,20916.0
2016-08-01 13:00:00,73.45,73.6,73.45,73.6,15104.0,70.2394,70.3828,70.2394,70.3828,15104.0
2016-08-01 13:10:00,73.57,73.58,73.41,73.5,30158.0,70.3541,70.3637,70.2011,70.2872,30158.0
2016-08-01 13:20:00,73.51,73.64,73.51,73.59,48681.0,70.2968,70.4211,70.2968,70.3733,48681.0
2016-08-01 13:30:00,73.62,73.65,73.44,73.62,51829.0,70.4019,70.4306,70.2298,70.4019,51829.0
2016-08-01 13:40:00,73.61,73.63,73.48,73.62,25509.0,70.3924,70.4115,70.2681,70.4019,25509.0
2016-08-01 13:50:00,73.61,73.63,73.44,73.59,35320.0,70.3924,70.4115,70.2298,70.3733,35320.0
2016-08-01 14:00:00,73.61,73.76,73.54,73.54,27695.0,70.3924,70.5358,70.3254,70.3254,27695.0
2016-08-01 14:10:00,73.55,73.62,73.47,73.52,23339.0,70.335,70.4019,70.2585,70.3063,23339.0
2016-08-01 14:20:00,73.54,73.58,73.46,73.51,36875.0,70.3254,70.3637,70.2489,70.2968,36875.0
2016-08-01 14:30:00,73.52,73.71,73.44,73.69,39877.0,70.3063,70.488,70.2298,70.4689,39877.0
2016-08-01 14:40:00,73.68,73.77,73.64,73.74,24411.0,70.4593,70.5454,70.4211,70.5167,24411.0
2016-08-01 14:50:00,73.74,73.8,73.64,73.71,25626.0,70.5167,70.5741,70.4211,70.488,25626.0
2016-08-01 15:00:00,73.72,73.84,73.68,73.68,32301.0,70.4976,70.6123,70.4593,70.4593,32301.0
2016-08-01 15:10:00,73.67,73.8,73.64,73.73,35336.0,70.4498,70.5741,70.4211,70.5071,35336.0
2016-08-01 15:20:00,73.74,73.74,73.61,73.65,47102.0,70.5167,70.5167,70.3924,70.4306,47102.0
2016-08-01 15:30:00,73.66,73.76,73.63,73.7,61822.0,70.4402,70.5358,70.4115,70.4784,61822.0
2016-08-01 15:40:00,73.7,73.97,73.67,73.72,81206.0,70.4784,70.7366,70.4498,70.4976,81206.0
2016-08-01 15:50:00,73.73,73.85,73.69,73.71,137047.0,70.5071,70.6219,70.4689,70.488,137047.0
2016-08-02 09:30:00,73.32,73.45,72.82,72.89,62757.0,70.1151,70.2394,69.6369,69.7039,62757.0
2016-08-02 09:40:00,72.89,73.02,72.53,72.65,43411.0,69.7039,69.8282,69.3596,69.4743,43411.0
2016-08-02 09:50:00,72.69,73.18,72.47,73.09,64195.0,69.5126,69.9812,69.3022,69.8951,64195.0
2016-08-02 10:00:00,73.1,73.18,72.86,72.93,91811.0,69.9047,69.9812,69.6752,69.7421,91811.0
2016-08-02 10:10:00,72.94,72.98,72.36,72.43,46391.0,69.7517,69.7899,69.197,69.264,46391.0
2016-08-02 10:20:00,72.42,72.53,72.32,72.47,99504.0,69.2544,69.3596,69.1588,69.3022,99504.0
2016-08-02 10:30:00,72.47,72.48,72.07,72.08,71137.0,69.3022,69.3118,68.9197,68.9293,71137.0
2016-08-02 10:40:00,72.11,72.17,71.91,71.94,75521.0,68.9579,69.0153,68.7667,68.7954,75521.0
2016-08-02 10:50:00,71.95,72.07,71.76,71.8,48084.0,68.8049,68.9197,68.6232,68.6615,48084.0
2016-08-02 11:00:00,71.82,72.17,71.82,72.13,60796.0,68.6806,69.0153,68.6806,68.9771,60796.0
2016-08-02 11:10:00,72.14,72.15,72.0,72.05,39590.0,68.9866,68.9962,68.8528,68.9006,39590.0
2016-08-02 11:20:00,72.06,72.11,71.79,71.85,25413.0,68.9101,68.9579,68.6519,68.7093,25413.0
2016-08-02 11:30:00,71.83,71.98,71.83,71.9,23307.0,68.6902,68.8336,68.6902,68.7571,23307.0
2016-08-02 11:40:00,71.87,72.07,71.85,72.07,16718.0,68.7284,68.9197,68.7093,68.9197,16718.0
2016-08-02 11:50:00,72.1,72.1,71.79,71.86,20663.0,68.9484,68.9484,68.6519,68.7189,20663.0
2016-08-02 12:00:00,71.86,71.89,71.63,71.86,24431.0,68.7189,68.7476,68.4989,68.7189,24431.0
2016-08-02 12:10:00,71.85,71.87,71.77,71.82,28390.0,68.7093,68.7284,68.6328,68.6806,28390.0
2016-08-02 12:20:00,71.79,71.8,71.65,71.72,33243.0,68.6519,68.6615,68.5181,68.585,33243.0
2016-08-02 12:30:00,71.72,71.75,71.67,71.68,25321.0,68.585,68.6137,68.5372,68.5467,25321.0
2016-08-02 12:40:00,71.67,71.76,71.59,71.61,24698.0,68.5372,68.6232,68.4607,68.4798,24698.0
2016-08-02 12:50:00,71.59,71.6,71.3,71.35,42113.0,68.4607,68.4702,68.1834,68.2312,42113.0
2016-08-02 13:00:00,71.36,71.39,71.24,71.26,58089.0,68.2407,68.2694,68.126,68.1451,58089.0
2016-08-02 13:10:00,71.25,71.3,71.19,71.24,33263.0,68.1355,68.1834,68.0782,68.126,33263.0
2016-08-02 13:20:00,71.25,71.38,71.2,71.31,71096.0,68.1355,68.2599,68.0877,68.1929,71096.0
2016-08-02 13:30:00,71.34,71.74,71.31,71.69,57763.0,68.2216,68.6041,68.1929,68.5563,57763.0
2016-08-02 13:40:00,71.69,71.72,71.53,71.71,60006.0,68.5563,68.585,68.4033,68.5754,60006.0
2016-08-02 13:50:00,71.69,71.87,71.65,71.66,42804.0,68.5563,68.7284,68.5181,68.5276,42804.0
2016-08-02 14:00:00,71.65,71.67,71.51,71.61,33563.0,68.5181,68.5372,68.3842,68.4798,33563.0
2016-08-02 14:10:00,71.62,71.66,71.52,71.58,34070.0,68.4894,68.5276,68.3937,68.4511,34070.0
2016-08-02 14:20:00,71.54,71.92,71.54,71.84,101803.0,68.4129,68.7763,68.4129,68.6998,101803.0
2016-08-02 14:30:00,71.84,71.84,71.59,71.59,54655.0,68.6998,68.6998,68.4607,68.4607,54655.0
2016-08-02 14:40:00,71.6,71.79,71.59,71.66,37631.0,68.4702,68.6519,68.4607,68.5276,37631.0
2016-08-02 14:50:00,71.67,71.68,71.43,71.45,33117.0,68.5372,68.5467,68.3077,68.3268,33117.0
2016-08-02 15:00:00,71.45,71.58,71.44,71.48,50129.0,68.3268,68.4511,68.3172,68.3555,50129.0
2016-08-02 15:10:00,71.49,71.54,71.26,71.31,58130.0,68.3651,68.4129,68.1451,68.1929,58130.0
2016-08-02 15:20:00,71.31,71.48,71.31,71.38,60602.0,68.1929,68.3555,68.1929,68.2599,60602.0
2016-08-02 15:30:00,71.37,71.67,71.31,71.64,83464.0,68.2503,68.5372,68.1929,68.5085,83464.0
2016-08-02 15:40:00,71.65,71.68,71.51,71.63,120138.0,68.5181,68.5467,68.3842,68.4989,120138.0
2016-08-02 15:50:00,71.62,71.71,71.47,71.51,214084.0,68.4894,68.5754,68.3459,68.3842,214084.0
2016-08-03 09:30:00,71.36,71.5,70.78,71.38,25066.0,68.2407,68.3746,67.6861,68.2599,25066.0
2016-08-03 09:40:00,71.45,72.2,71.45,72.2,51408.0,68.3268,69.044,68.3268,69.044,51408.0
2016-08-03 09:50:00,72.22,72.62,72.09,72.6,66746.0,69.0631,69.4457,68.9388,69.4265,66746.0
2016-08-03 10:00:00,72.67,72.69,72.47,72.54,35488.0,69.4935,69.5126,69.3022,69.3692,35488.0
2016-08-03 10:10:00,72.53,72.89,72.53,72.63,39827.0,69.3596,69.7039,69.3596,69.4552,39827.0
2016-08-03 10:20:00,72.63,73.12,72.63,73.07,43761.0,69.4552,69.9238,69.4552,69.876,43761.0
2016-08-03 10:30:00,73.06,73.06,72.83,72.92,44163.0,69.8664,69.8664,69.6465,69.7325,44163.0
2016-08-03 10:40:00,72.95,73.11,72.74,72.78,34326.0,69.7612,69.9142,69.5604,69.5987,34326.0
2016-08-03 10:50:00,72.82,72.95,72.72,72.72,13900.0,69.6369,69.7612,69.5413,69.5413,13900.0
2016-08-03 11:00:00,72.69,72.69,72.48,72.5,12403.0,69.5126,69.5126,69.3118,69.3309,12403.0
2016-08-03 11:10:00,72.49,72.62,72.48,72.54,22712.0,69.3213,69.4457,69.3118,69.3692,22712.0
2016-08-03 11:20:00,72.57,72.7,72.55,72.58,16405.0,69.3978,69.5222,69.3787,69.4074,16405.0
2016-08-03 11:30:00,72.56,72.66,72.55,72.63,16270.0,69.3883,69.4839,69.3787,69.4552,16270.0
2016-08-03 11:40:00,72.63,72.86,72.61,72.85,37037.0,69.4552,69.6752,69.4361,69.6656,37037.0
2016-08-03 11:50:00,72.86,72.96,72.78,72.82,30608.0,69.6752,69.7708,69.5987,69.6369,30608.0
2016-08-03 12:00:00,72.83,72.89,72.77,72.88,24280.0,69.6465,69.7039,69.5891,69.6943,24280.0
2016-08-03 12:10:00,72.88,72.91,72.73,72.73,18994.0,69.6943,69.723,69.5508,69.5508,18994.0
2016-08-03 12:20:00,72.73,72.77,72.63,72.75,8705.0,69.5508,69.5891,69.4552,69.57,8705.0
2016-08-03 12:30:00,72.74,72.88,72.59,72.88,48472.0,69.5604,69.6943,69.417,69.6943,48472.0
2016-08-03 12:40:00,72.88,73.21,72.88,73.02,52309.0,69.6943,70.0099,69.6943,69.8282,52309.0
2016-08-03 12:50:00,73.02,73.05,72.94,73.01,19657.0,69.8282,69.8569,69.7517,69.8186,19657.0
2016-08-03 13:00:00,73.01,73.04,72.94,72.98,25477.0,69.8186,69.8473,69.7517,69.7899,25477.0
2016-08-03 13:10:00,72.99,73.07,72.98,73.0,16285.0,69.7995,69.876,69.7899,69.809,16285.0
2016-08-03 13:20:00,73.0,73.04,72.94,72.96,25253.0,69.809,69.8473,69.7517,69.7708,25253.0
2016-08-03 13:30:00,72.95,73.02,72.94,72.95,21779.0,69.7612,69.8282,69.7517,69.7612,21779.0
2016-08-03 13:40:00,72.94,73.06,72.93,73.04,21647.0,69.7517,69.8664,69.7421,69.8473,21647.0
2016-08-03 13:50:00,73.03,73.09,72.99,73.03,40055.0,69.8377,69.8951,69.7995,69.8377,40055.0
2016-08-03 14:00:00,73.01,73.03,72.99,73.02,39242.0,69.8186,69.8377,69.7995,69.8282,39242.0
2016-08-03 14:10:00,73.03,73.05,72.99,73.01,40213.0,69.8377,69.8569,69.7995,69.8186,40213.0
2016-08-03 14:20:00,73.01,73.04,72.99,73.01,45120.0,69.8186,69.8473,69.7995,69.8186,45120.0
2016-08-03 14:30:00,73.0,73.11,72.95,73.06,55021.0,69.809,69.9142,69.7612,69.8664,55021.0
2016-08-03 14:40:00,73.06,73.06,72.99,73.01,40827.0,69.8664,69.8664,69.7995,69.8186,40827.0
2016-08-03 14:50:00,73.03,73.2,73.03,73.2,32751.0,69.8377,70.0003,69.8377,70.0003,32751.0
2016-08-03 15:00:00,73.19,73.2,73.04,73.17,36249.0,69.9907,70.0003,69.8473,69.9716,36249.0
2016-08-03 15:10:00,73.17,73.25,73.16,73.19,30551.0,69.9716,70.0481,69.9621,69.9907,30551.0
2016-08-03 15:20:00,73.18,73.29,73.13,73.27,30202.0,69.9812,70.0864,69.9334,70.0672,30202.0
2016-08-03 15:30:00,73.26,73.3,73.12,73.12,71843.0,70.0577,70.0959,69.9238,69.9238,71843.0
2016-08-03 15:40:00,73.14,73.17,73.02,73.15,87781.0,69.9429,69.9716,69.8282,69.9525,87781.0
2016-08-03 15:50:00,73.15,73.25,73.14,73.18,136747.0,69.9525,70.0481,69.9429,69.9812,136747.0
2016-08-04 09:30:00,73.16,73.55,73.16,73.42,33738.0,69.9621,70.335,69.9621,70.2107,33738.0
2016-08-04 09:40:00,73.44,73.57,73.33,73.52,16815.0,70.2298,70.3541,70.1246,70.3063,16815.0
2016-08-04 09:50:00,73.53,73.79,73.53,73.65,23699.0,70.3159,70.5645,70.3159,70.4306,23699.0
2016-08-04 10:00:00,73.62,73.83,73.59,73.65,32017.0,70.4019,70.6028,70.3733,70.4306,32017.0
2016-08-04 10:10:00,73.62,74.11,73.58,74.09,33857.0,70.4019,70.8705,70.3637,70.8514,33857.0
2016-08-04 10:20:00,74.07,74.1,73.88,74.0,24751.0,70.8323,70.861,70.6506,70.7653,24751.0
2016-08-04 10:30:00,74.0,74.14,73.89,73.89,31369.0,70.7653,70.8992,70.6601,70.6601,31369.0
2016-08-04 10:40:00,73.92,73.93,73.7,73.7,14777.0,70.6888,70.6984,70.4784,70.4784,14777.0
2016-08-04 10:50:00,73.69,73.81,73.63,73.81,24492.0,70.4689,70.5836,70.4115,70.5836,24492.0
2016-08-04 11:00:00,73.79,73.95,73.75,73.91,18720.0,70.5645,70.7175,70.5263,70.6793,18720.0
2016-08-04 11:10:00,73.92,73.93,73.7,73.89,26794.0,70.6888,70.6984,70.4784,70.6601,26794.0
2016-08-04 11:20:00,73.9,74.02,73.81,73.98,51837.0,70.6697,70.7845,70.5836,70.7462,51837.0
2016-08-04 11:30:00,74.01,74.06,73.9,73.98,19652.0,70.7749,70.8227,70.6697,70.7462,19652.0
2016-08-04 11:40:00,74.0,74.04,73.91,73.94,16753.0,70.7653,70.8036,70.6793,70.708,16753.0
2016-08-04 11:50:00,73.93,74.1,73.87,74.04,16220.0,70.6984,70.861,70.641,70.8036,16220.0
2016-08-04 12:00:00,74.05,74.13,73.96,74.12,16572.0,70.8131,70.8897,70.7271,70.8801,16572.0
2016-08-04 12:10:00,74.1,74.11,74.0,74.0,21924.0,70.861,70.8705,70.7653,70.7653,21924.0
2016-08-04 12:20:00,73.99,74.2,73.99,74.17,16774.0,70.7558,70.9566,70.7558,70.9279,16774.0
2016-08-04 12:30:00,74.16,74.18,74.0,74.0,33854.0,70.9183,70.9375,70.7653,70.7653,33854.0
2016-08-04 12:40:00,73.99,74.06,73.81,73.86,22054.0,70.7558,70.8227,70.5836,70.6315,22054.0
2016-08-04 12:50:00,73.85,73.88,73.6,73.63,29007.0,70.6219,70.6506,70.3828,70.4115,29007.0
2016-08-04 13:00:00,73.64,73.77,73.64,73.67,18496.0,70.4211,70.5454,70.4211,70.4498,18496.0
2016-08-04 13:10:00,73.66,73.67,73.47,73.52,20294.0,70.4402,70.4498,70.2585,70.3063,20294.0
2016-08-04 13:20:00,73.5,73.6,73.44,73.6,15038.0,70.2872,70.3828,70.2298,70.3828,15038.0
2016-08-04 13:30:00,73.6,73.65,73.47,73.53,17450.0,70.3828,70.4306,70.2585,70.3159,17450.0
2016-08-04 13:40:00,73.52,73.62,73.52,73.53,14196.0,70.3063,70.4019,70.3063,70.3159,14196.0
2016-08-04 13:50:00,73.55,73.7,73.53,73.68,15584.0,70.335,70.4784,70.3159,70.4593,15584.0
2016-08-04 14:00:00,73.67,73.72,73.58,73.71,38029.0,70.4498,70.4976,70.3637,70.488,38029.0
2016-08-04 14:10:00,73.7,73.71,73.51,73.58,30953.0,70.4784,70.488,70.2968,70.3637,30953.0
2016-08-04 14:20:00,73.57,73.65,73.56,73.65,25886.0,70.3541,70.4306,70.3446,70.4306,25886.0
2016-08-04 14:30:00,73.66,73.66,73.5,73.56,16727.0,70.4402,70.4402,70.2872,70.3446,16727.0
2016-08-04 14:40:00,73.52,73.62,73.5,73.55,18499.0,70.3063,70.4019,70.2872,70.335,18499.0
2016-08-04 14:50:00,73.55,73.62,73.52,73.56,21194.0,70.335,70.4019,70.3063,70.3446,21194.0
2016-08-04 15:00:00,73.55,73.59,73.43,73.57,41483.0,70.335,70.3733,70.2203,70.3541,41483.0
2016-08-04 15:10:00,73.57,73.63,73.54,73.6,22910.0,70.3541,70.4115,70.3254,70.3828,22910.0
2016-08-04 15:20:00,73.62,73.62,73.5,73.57,25841.0,70.4019,70.4019,70.2872,70.3541,25841.0
2016-08-04 15:30:00,73.57,73.63,73.53,73.6,44670.0,70.3541,70.4115,70.3159,70.3828,44670.0
2016-08-04 15:40:00,73.6,73.71,73.58,73.65,80865.0,70.3828,70.488,70.3637,70.4306,80865.0
2016-08-04 15:50:00,73.64,73.73,73.52,73.56,137217.0,70.4211,70.5071,70.3063,70.3446,137217.0
2016-08-05 09:30:00,73.86,74.74,73.7,74.66,50517.0,70.6315,71.473,70.4784,71.3965,50517.0
2016-08-05 09:40:00,74.65,75.09,74.57,75.07,57088.0,71.3869,71.8077,71.3104,71.7886,57088.0
2016-08-05 09:50:00,75.1,75.12,74.95,75.01,41617.0,71.8173,71.8364,71.6738,71.7312,41617.0
2016-08-05 10:00:00,75.07,75.11,74.85,74.86,41928.0,71.7886,71.8268,71.5782,71.5877,41928.0
2016-08-05 10:10:00,74.87,74.9,74.55,74.64,29342.0,71.5973,71.626,71.2913,71.3774,29342.0
2016-08-05 10:20:00,74.62,74.72,74.62,74.68,22979.0,71.3582,71.4539,71.3582,71.4156,22979.0
2016-08-05 10:30:00,74.68,74.71,74.49,74.5,36075.0,71.4156,71.4443,71.2339,71.2435,36075.0
2016-08-05 10:40:00,74.5,74.56,74.34,74.36,21410.0,71.2435,71.3009,71.0905,71.1096,21410.0
2016-08-05 10:50:00,74.36,74.42,74.23,74.33,20769.0,71.1096,71.167,70.9853,71.0809,20769.0
2016-08-05 11:00:00,74.33,74.46,74.31,74.32,15683.0,71.0809,71.2052,71.0618,71.0713,15683.0
2016-08-05 11:10:00,74.3,74.37,74.1,74.12,15290.0,71.0522,71.1192,70.861,70.8801,15290.0
2016-08-05 11:20:00,74.13,74.24,74.13,74.21,29400.0,70.8897,70.9948,70.8897,70.9662,29400.0
2016-08-05 11:30:00,74.2,74.49,74.17,74.46,21894.0,70.9566,71.2339,70.9279,71.2052,21894.0
2016-08-05 11:40:00,74.47,74.48,74.35,74.36,31424.0,71.2148,71.2244,71.1,71.1096,31424.0
2016-08-05 11:50:00,74.38,74.4,74.17,74.19,21385.0,71.1287,71.1478,70.9279,70.947,21385.0
2016-08-05 12:00:00,74.19,74.27,74.09,74.27,13306.0,70.947,71.0235,70.8514,71.0235,13306.0
2016-08-05 12:10:00,74.24,74.29,74.2,74.21,12155.0,70.9948,71.0427,70.9566,70.9662,12155.0
2016-08-05 12:20:00,74.2,74.21,74.09,74.15,15520.0,70.9566,70.9662,70.8514,70.9088,15520.0
2016-08-05 12:30:00,74.15,74.23,74.07,74.23,14475.0,70.9088,70.9853,70.8323,70.9853,14475.0
2016-08-05 12:40:00,74.23,74.34,74.19,74.32,14400.0,70.9853,71.0905,70.947,71.0713,14400.0
2016-08-05 12:50:00,74.32,74.32,74.23,74.25,16043.0,71.0713,71.0713,70.9853,71.0044,16043.0
2016-08-05 13:00:00,74.26,74.35,74.25,74.29,7948.0,71.014,71.1,71.0044,71.0427,7948.0
2016-08-05 13:10:00,74.28,74.39,74.27,74.36,9042.0,71.0331,71.1383,71.0235,71.1096,9042.0
2016-08-05 13:20:00,74.36,74.36,74.29,74.31,22313.0,71.1096,71.1096,71.0427,71.0618,22313.0
2016-08-05 13:30:00,74.33,74.44,74.33,74.35,13910.0,71.0809,71.1861,71.0809,71.1,13910.0
2016-08-05 13:40:00,74.36,74.54,74.36,74.46,21691.0,71.1096,71.2817,71.1096,71.2052,21691.0
2016-08-05 13:50:00,74.47,74.54,74.4,74.52,19216.0,71.2148,71.2817,71.1478,71.2626,19216.0
2016-08-05 14:00:00,74.5,74.5,74.34,74.34,11976.0,71.2435,71.2435,71.0905,71.0905,11976.0
2016-08-05 14:10:00,74.33,74.34,74.09,74.15,23873.0,71.0809,71.0905,70.8514,70.9088,23873.0
2016-08-05 14:20:00,74.15,74.22,74.13,74.15,13019.0,70.9088,70.9757,70.8897,70.9088,13019.0
2016-08-05 14:30:00,74.15,74.26,74.14,74.23,18473.0,70.9088,71.014,70.8992,70.9853,18473.0
2016-08-05 14:40:00,74.23,74.35,74.14,74.33,27314.0,70.9853,71.1,70.8992,71.0809,27314.0
2016-08-05 14:50:00,74.34,74.4,74.31,74.34,26409.0,71.0905,71.1478,71.0618,71.0905,26409.0
2016-08-05 15:00:00,74.34,74.44,74.31,74.44,26282.0,71.0905,71.1861,71.0618,71.1861,26282.0
2016-08-05 15:10:00,74.44,74.54,74.43,74.49,32421.0,71.1861,71.2817,71.1765,71.2339,32421.0
2016-08-05 15:20:00,74.5,74.5,74.41,74.5,34651.0,71.2435,71.2435,71.1574,71.2435,34651.0
2016-08-05 15:30:00,74.49,74.53,74.4,74.43,52108.0,71.2339,71.2722,71.1478,71.1765,52108.0
2016-08-05 15:40:00,74.46,74.53,74.36,74.44,67040.0,71.2052,71.2722,71.1096,71.1861,67040.0
2016-08-05 15:50:00,74.44,74.57,74.43,74.53,108154.0,71.1861,71.3104,71.1765,71.2722,108154.0
2016-08-08 09:30:00,74.54,75.18,74.54,74.78,20973.0,71.2817,71.8938,71.2817,71.5112,20973.0
2016-08-08 09:40:00,74.73,75.04,74.67,74.69,16679.0,71.4634,71.7599,71.406,71.4252,16679.0
2016-08-08 09:50:00,74.67,74.77,74.53,74.53,16258.0,71.406,71.5017,71.2722,71.2722,16258.0
2016-08-08 10:00:00,74.53,74.63,74.5,74.52,9640.0,71.2722,71.3678,71.2435,71.2626,9640.0
2016-08-08 10:10:00,74.55,74.55,74.31,74.37,11297.0,71.2913,71.2913,71.0618,71.1192,11297.0
2016-08-08 10:20:00,74.37,74.41,74.3,74.31,8900.0,71.1192,71.1574,71.0522,71.0618,8900.0
2016-08-08 10:30:00,74.33,74.39,74.26,74.33,7500.0,71.0809,71.1383,71.014,71.0809,7500.0
2016-08-08 10:40:00,74.34,74.38,74.22,74.23,10032.0,71.0905,71.1287,70.9757,70.9853,10032.0
2016-08-08 10:50:00,74.2,74.3,74.15,74.25,8270.0,70.9566,71.0522,70.9088,71.0044,8270.0
2016-08-08 11:00:00,74.23,74.34,74.19,74.27,8286.0,70.9853,71.0905,70.947,71.0235,8286.0
2016-08-08 11:10:00,74.29,74.31,74.21,74.23,14343.0,71.0427,71.0618,70.9662,70.9853,14343.0
2016-08-08 11:20:00,74.2,74.3,74.14,74.24,11981.0,70.9566,71.0522,70.8992,70.9948,11981.0
2016-08-08 11:30:00,74.23,74.33,74.23,74.31,39701.0,70.9853,71.0809,70.9853,71.0618,39701.0
2016-08-08 11:40:00,74.32,74.32,74.25,74.26,7924.0,71.0713,71.0713,71.0044,71.014,7924.0
2016-08-08 11:50:00,74.27,74.39,74.26,74.28,9112.0,71.0235,71.1383,71.014,71.0331,9112.0
2016-08-08 12:00:00,74.29,74.36,74.29,74.34,5977.0,71.0427,71.1096,71.0427,71.0905,5977.0
2016-08-08 12:10:00,74.34,74.35,74.2,74.25,10512.0,71.0905,71.1,70.9566,71.0044,10512.0
2016-08-08 12:20:00,74.23,74.27,74.2,74.23,7408.0,70.9853,71.0235,70.9566,70.9853,7408.0
2016-08-08 12:30:00,74.22,74.24,74.17,74.22,10402.0,70.9757,70.9948,70.9279,70.9757,10402.0
2016-08-08 12:40:00,74.22,74.22,74.15,74.2,11606.0,70.9757,70.9757,70.9088,70.9566,11606.0
2016-08-08 12:50:00,74.21,74.21,74.12,74.13,7908.0,70.9662,70.9662,70.8801,70.8897,7908.0
2016-08-08 13:00:00,74.09,74.1,74.04,74.06,13295.0,70.8514,70.861,70.8036,70.8227,13295.0
2016-08-08 13:10:00,74.05,74.05,73.95,73.95,12008.0,70.8131,70.8131,70.7175,70.7175,12008.0
2016-08-08 13:20:00,73.92,74.0,73.91,73.98,10549.0,70.6888,70.7653,70.6793,70.7462,10549.0
2016-08-08 13:30:00,74.0,74.02,73.88,74.02,33817.0,70.7653,70.7845,70.6506,70.7845,33817.0
2016-08-08 13:40:00,74.03,74.06,73.99,74.03,12171.0,70.794,70.8227,70.7558,70.794,12171.0
2016-08-08 13:50:00,74.02,74.17,74.02,74.1,17636.0,70.7845,70.9279,70.7845,70.861,17636.0
2016-08-08 14:00:00,74.14,74.14,73.94,73.95,10533.0,70.8992,70.8992,70.708,70.7175,10533.0
2016-08-08 14:10:00,73.96,73.97,73.8,73.81,17221.0,70.7271,70.7366,70.5741,70.5836,17221.0
2016-08-08 14:20:00,73.8,73.9,73.77,73.85,18150.0,70.5741,70.6697,70.5454,70.6219,18150.0
2016-08-08 14:30:00,73.84,73.88,73.75,73.87,16172.0,70.6123,70.6506,70.5263,70.641,16172.0
2016-08-08 14:40:00,73.88,74.0,73.81,74.0,21395.0,70.6506,70.7653,70.5836,70.7653,21395.0
2016-08-08 14:50:00,73.99,73.99,73.85,73.87,17652.0,70.7558,70.7558,70.6219,70.641,17652.0
2016-08-08 15:00:00,73.87,73.9,73.8,73.84,12845.0,70.641,70.6697,70.5741,70.6123,12845.0
2016-08-08 15:10:00,73.83,73.85,73.81,73.84,18530.0,70.6028,70.6219,70.5836,70.6123,18530.0
2016-08-08 15:20:00,73.83,73.83,73.74,73.82,27296.0,70.6028,70.6028,70.5167,70.5932,27296.0
2016-08-08 15:30:00,73.83,73.98,73.82,73.97,30551.0,70.6028,70.7462,70.5932,70.7366,30551.0
2016-08-08 15:40:00,73.99,74.08,73.94,74.01,69507.0,70.7558,70.8418,70.708,70.7749,69507.0
2016-08-08 15:50:00,74.01,74.01,73.9,73.96,97155.0,70.7749,70.7749,70.6697,70.7271,97155.0
2016-08-09 09:30:00,74.09,74.46,73.89,74.46,13087.0,70.8514,71.2052,70.6601,71.2052,13087.0
2016-08-09 09:40:00,74.46,74.71,74.45,74.59,26616.0,71.2052,71.4443,71.1957,71.3295,26616.0
2016-08-09 09:50:00,74.59,74.75,74.57,74.58,28105.0,71.3295,71.4826,71.3104,71.32,28105.0
2016-08-09 10:00:00,74.57,74.6,74.42,74.5,20386.0,71.3104,71.3391,71.167,71.2435,20386.0
2016-08-09 10:10:00,74.5,74.8,74.5,74.76,21465.0,71.2435,71.5304,71.2435,71.4921,21465.0
2016-08-09 10:20:00,74.76,74.93,74.76,74.9,18318.0,71.4921,71.6547,71.4921,71.626,18318.0
2016-08-09 10:30:00,74.88,75.04,74.75,75.04,58647.0,71.6069,71.7599,71.4826,71.7599,58647.0
2016-08-09 10:40:00,75.03,75.31,75.01,75.18,80738.0,71.7503,72.0181,71.7312,71.8938,80738.0
2016-08-09 10:50:00,75.2,75.5,75.17,75.46,56447.0,71.9129,72.1998,71.8842,72.1615,56447.0
2016-08-09 11:00:00,75.4,75.54,75.06,75.08,95567.0,72.1041,72.238,71.779,71.7981,95567.0
2016-08-09 11:10:00,75.08,75.4,75.07,75.39,38560.0,71.7981,72.1041,71.7886,72.0946,38560.0
2016-08-09 11:20:00,75.34,75.7,75.34,75.62,74342.0,72.0468,72.391,72.0468,72.3145,74342.0
2016-08-09 11:30:00,75.56,75.59,75.3,75.57,116351.0,72.2571,72.2858,72.0085,72.2667,116351.0
2016-08-09 11:40:00,75.56,75.79,75.56,75.76,84494.0,72.2571,72.4771,72.2571,72.4484,84494.0
2016-08-09 11:50:00,75.77,75.95,75.69,75.82,90774.0,72.458,72.6301,72.3815,72.5058,90774.0
2016-08-09 12:00:00,75.81,75.82,75.54,75.56,48496.0,72.4962,72.5058,72.238,72.2571,48496.0
2016-08-09 12:10:00,75.52,75.74,75.26,75.26,67526.0,72.2189,72.4293,71.9703,71.9703,67526.0
2016-08-09 12:20:00,75.21,75.23,75.02,75.08,47748.0,71.9224,71.9416,71.7407,71.7981,47748.0
2016-08-09 12:30:00,75.1,75.11,74.89,74.95,17116.0,71.8173,71.8268,71.6164,71.6738,17116.0
2016-08-09 12:40:00,74.97,75.24,74.96,75.12,25420.0,71.6929,71.9511,71.6834,71.8364,25420.0
2016-08-09 12:50:00,75.15,75.17,74.98,75.04,20040.0,71.8651,71.8842,71.7025,71.7599,20040.0
2016-08-09 13:00:00,75.05,75.13,74.96,75.09,20635.0,71.7694,71.8459,71.6834,71.8077,20635.0
2016-08-09 13:10:00,75.09,75.15,75.03,75.12,23923.0,71.8077,71.8651,71.7503,71.8364,23923.0
2016-08-09 13:20:00,75.11,75.13,75.01,75.04,15282.0,71.8268,71.8459,71.7312,71.7599,15282.0
2016-08-09 13:30:00,75.04,75.28,75.03,75.26,16565.0,71.7599,71.9894,71.7503,71.9703,16565.0
2016-08-09 13:40:00,75.27,75.27,75.15,75.21,17228.0,71.9798,71.9798,71.8651,71.9224,17228.0
2016-08-09 13:50:00,75.21,75.23,75.04,75.12,22937.0,71.9224,71.9416,71.7599,71.8364,22937.0
2016-08-09 14:00:00,75.12,75.21,75.03,75.21,47931.0,71.8364,71.9224,71.7503,71.9224,47931.0
2016-08-09 14:10:00,75.2,75.36,75.14,75.33,17960.0,71.9129,72.0659,71.8555,72.0372,17960.0
2016-08-09 14:20:00,75.37,75.51,75.27,75.27,27047.0,72.0754,72.2093,71.9798,71.9798,27047.0
2016-08-09 14:30:00,75.27,75.29,75.13,75.24,57529.0,71.9798,71.9989,71.8459,71.9511,57529.0
2016-08-09 14:40:00,75.22,75.23,75.03,75.04,31109.0,71.932,71.9416,71.7503,71.7599,31109.0
2016-08-09 14:50:00,75.04,75.16,75.01,75.15,28423.0,71.7599,71.8746,71.7312,71.8651,28423.0
2016-08-09 15:00:00,75.13,75.13,75.0,75.02,14160.0,71.8459,71.8459,71.7216,71.7407,14160.0
2016-08-09 15:10:00,75.02,75.04,74.96,74.98,30052.0,71.7407,71.7599,71.6834,71.7025,30052.0
2016-08-09 15:20:00,75.0,75.11,74.98,75.09,25788.0,71.7216,71.8268,71.7025,71.8077,25788.0
2016-08-09 15:30:00,75.08,75.09,74.96,75.04,40880.0,71.7981,71.8077,71.6834,71.7599,40880.0
2016-08-09 15:40:00,75.03,75.04,74.92,74.98,52742.0,71.7503,71.7599,71.6451,71.7025,52742.0
2016-08-09 15:50:00,74.98,74.99,74.86,74.9,91130.0,71.7025,71.7121,71.5877,71.626,91130.0
2016-08-10 09:30:00,74.77,74.86,74.49,74.55,20762.0,71.5112,71.5973,71.2435,71.3008,20762.0
2016-08-10 09:40:00,74.57,74.96,74.53,74.96,52629.0,71.32,71.693,71.2817,71.693,52629.0
2016-08-10 09:50:00,74.96,75.14,74.63,74.64,83645.0,71.693,71.8651,71.3773,71.3869,83645.0
2016-08-10 10:00:00,74.76,75.13,74.7,75.11,27164.0,71.5017,71.8556,71.4443,71.8364,27164.0
2016-08-10 10:10:00,75.1,75.17,74.97,75.01,21030.0,71.8269,71.8938,71.7025,71.7408,21030.0
2016-08-10 10:20:00,75.01,75.09,74.96,74.97,14116.0,71.7408,71.8173,71.693,71.7025,14116.0
2016-08-10 10:30:00,75.0,75.23,74.99,75.1,26151.0,71.7312,71.9512,71.7217,71.8269,26151.0
2016-08-10 10:40:00,75.11,75.21,75.09,75.15,28994.0,71.8364,71.9321,71.8173,71.8747,28994.0
2016-08-10 10:50:00,75.13,75.19,75.11,75.16,24708.0,71.8556,71.9129,71.8364,71.8842,24708.0
2016-08-10 11:00:00,75.17,75.18,75.02,75.05,17899.0,71.8938,71.9034,71.7504,71.779,17899.0
2016-08-10 11:10:00,75.02,75.05,74.88,74.97,29535.0,71.7504,71.779,71.6165,71.7025,29535.0
2016-08-10 11:20:00,74.93,74.95,74.71,74.71,25492.0,71.6643,71.6834,71.4539,71.4539,25492.0
2016-08-10 11:30:00,74.72,74.78,74.59,74.77,10909.0,71.4634,71.5208,71.3391,71.5112,10909.0
2016-08-10 11:40:00,74.78,74.79,74.71,74.74,5630.0,71.5208,71.5304,71.4539,71.4826,5630.0
2016-08-10 11:50:00,74.74,74.75,74.66,74.74,6837.0,71.4826,71.4921,71.406,71.4826,6837.0
2016-08-10 12:00:00,74.73,74.9,74.7,74.9,9131.0,71.473,71.6356,71.4443,71.6356,9131.0
2016-08-10 12:10:00,74.89,74.89,74.76,74.8,6116.0,71.626,71.626,71.5017,71.5399,6116.0
2016-08-10 12:20:00,74.81,74.84,74.68,74.69,7100.0,71.5495,71.5782,71.4252,71.4347,7100.0
2016-08-10 12:30:00,74.71,74.83,74.69,74.83,10639.0,71.4539,71.5686,71.4347,71.5686,10639.0
2016-08-10 12:40:00,74.84,74.84,74.72,74.72,5500.0,71.5782,71.5782,71.4634,71.4634,5500.0
2016-08-10 12:50:00,74.72,74.77,74.66,74.66,8216.0,71.4634,71.5112,71.406,71.406,8216.0
2016-08-10 13:00:00,74.66,74.7,74.62,74.63,12900.0,71.406,71.4443,71.3678,71.3773,12900.0
2016-08-10 13:10:00,74.62,74.63,74.47,74.47,12217.0,71.3678,71.3773,71.2243,71.2243,12217.0
2016-08-10 13:20:00,74.5,74.55,74.44,74.49,11880.0,71.253,71.3008,71.1956,71.2435,11880.0
2016-08-10 13:30:00,74.49,74.54,74.43,74.54,10020.0,71.2435,71.2913,71.1861,71.2913,10020.0
2016-08-10 13:40:00,74.53,74.58,74.47,74.5,7625.0,71.2817,71.3295,71.2243,71.253,7625.0
2016-08-10 13:50:00,74.5,74.52,74.39,74.4,10891.0,71.253,71.2721,71.1478,71.1574,10891.0
2016-08-10 14:00:00,74.39,74.51,74.38,74.43,13746.0,71.1478,71.2626,71.1382,71.1861,13746.0
2016-08-10 14:10:00,74.43,74.45,74.34,74.34,11423.0,71.1861,71.2052,71.1,71.1,11423.0
2016-08-10 14:20:00,74.37,74.47,74.32,74.38,12297.0,71.1287,71.2243,71.0809,71.1382,12297.0
2016-08-10 14:30:00,74.39,74.44,74.33,74.39,8367.0,71.1478,71.1956,71.0904,71.1478,8367.0
2016-08-10 14:40:00,74.4,74.47,74.4,74.47,9088.0,71.1574,71.2243,71.1574,71.2243,9088.0
2016-08-10 14:50:00,74.47,74.47,74.39,74.41,13361.0,71.2243,71.2243,71.1478,71.1669,13361.0
2016-08-10 15:00:00,74.44,74.56,74.39,74.55,20859.0,71.1956,71.3104,71.1478,71.3008,20859.0
2016-08-10 15:10:00,74.56,74.57,74.5,74.54,18966.0,71.3104,71.32,71.253,71.2913,18966.0
2016-08-10 15:20:00,74.53,74.56,74.49,74.54,18979.0,71.2817,71.3104,71.2435,71.2913,18979.0
2016-08-10 15:30:00,74.55,74.59,74.55,74.58,23442.0,71.3008,71.3391,71.3008,71.3295,23442.0
2016-08-10 15:40:00,74.59,74.64,74.54,74.64,44993.0,71.3391,71.3869,71.2913,71.3869,44993.0
2016-08-10 15:50:00,74.63,74.71,74.6,74.71,55565.0,71.3773,71.4539,71.3487,71.4539,55565.0
2016-08-11 09:30:00,75.03,75.78,75.03,75.14,13176.0,71.7599,72.4772,71.7599,71.8651,13176.0
2016-08-11 09:40:00,75.13,75.23,74.95,75.12,28517.0,71.8556,71.9512,71.6834,71.846,28517.0
2016-08-11 09:50:00,75.15,75.41,75.13,75.2,67854.0,71.8747,72.1234,71.8556,71.9225,67854.0
2016-08-11 10:00:00,75.2,75.38,75.2,75.35,31865.0,71.9225,72.0947,71.9225,72.066,31865.0
2016-08-11 10:10:00,75.36,75.49,75.27,75.38,39370.0,72.0755,72.1999,71.9895,72.0947,39370.0
2016-08-11 10:20:00,75.37,75.37,74.92,74.94,13413.0,72.0851,72.0851,71.6547,71.6738,13413.0
2016-08-11 10:30:00,74.92,75.01,74.88,74.98,11618.0,71.6547,71.7408,71.6165,71.7121,11618.0
2016-08-11 10:40:00,74.99,74.99,74.83,74.83,8975.0,71.7217,71.7217,71.5686,71.5686,8975.0
2016-08-11 10:50:00,74.86,74.94,74.71,74.8,8754.0,71.5973,71.6738,71.4539,71.5399,8754.0
2016-08-11 11:00:00,74.82,74.94,74.81,74.91,9113.0,71.5591,71.6738,71.5495,71.6451,9113.0
2016-08-11 11:10:00,74.92,74.92,74.77,74.82,7371.0,71.6547,71.6547,71.5112,71.5591,7371.0
2016-08-11 11:20:00,74.82,74.84,74.77,74.81,13235.0,71.5591,71.5782,71.5112,71.5495,13235.0
2016-08-11 11:30:00,74.8,74.83,74.75,74.82,16978.0,71.5399,71.5686,71.4921,71.5591,16978.0
2016-08-11 11:40:00,74.81,74.83,74.77,74.8,10184.0,71.5495,71.5686,71.5112,71.5399,10184.0
2016-08-11 11:50:00,74.8,74.83,74.7,74.78,11994.0,71.5399,71.5686,71.4443,71.5208,11994.0
2016-08-11 12:00:00,74.75,74.78,74.69,74.7,6557.0,71.4921,71.5208,71.4347,71.4443,6557.0
2016-08-11 12:10:00,74.7,74.7,74.64,74.65,9500.0,71.4443,71.4443,71.3869,71.3965,9500.0
2016-08-11 12:20:00,74.64,74.65,74.59,74.6,7227.0,71.3869,71.3965,71.3391,71.3487,7227.0
2016-08-11 12:30:00,74.58,74.71,74.58,74.64,8403.0,71.3295,71.4539,71.3295,71.3869,8403.0
2016-08-11 12:40:00,74.64,74.74,74.62,74.68,11709.0,71.3869,71.4826,71.3678,71.4252,11709.0
2016-08-11 12:50:00,74.67,75.18,74.67,75.13,51769.0,71.4156,71.9034,71.4156,71.8556,51769.0
2016-08-11 13:00:00,75.12,75.34,75.04,75.05,100590.0,71.846,72.0564,71.7695,71.779,100590.0
2016-08-11 13:10:00,75.02,75.02,74.9,74.9,15178.0,71.7504,71.7504,71.6356,71.6356,15178.0
2016-08-11 13:20:00,74.89,74.96,74.81,74.95,31131.0,71.626,71.693,71.5495,71.6834,31131.0
2016-08-11 13:30:00,74.95,75.02,74.88,74.88,11782.0,71.6834,71.7504,71.6165,71.6165,11782.0
2016-08-11 13:40:00,74.86,74.97,74.82,74.96,17840.0,71.5973,71.7025,71.5591,71.693,17840.0
2016-08-11 13:50:00,74.96,75.11,74.94,74.95,11296.0,71.693,71.8364,71.6738,71.6834,11296.0
2016-08-11 14:00:00,74.95,75.11,74.95,75.06,5330.0,71.6834,71.8364,71.6834,71.7886,5330.0
2016-08-11 14:10:00,75.11,75.15,75.06,75.12,6400.0,71.8364,71.8747,71.7886,71.846,6400.0
2016-08-11 14:20:00,75.09,75.13,75.03,75.05,7000.0,71.8173,71.8556,71.7599,71.779,7000.0
2016-08-11 14:30:00,75.01,75.05,74.86,74.93,25025.0,71.7408,71.779,71.5973,71.6643,25025.0
2016-08-11 14:40:00,74.92,74.96,74.88,74.91,7200.0,71.6547,71.693,71.6165,71.6451,7200.0
2016-08-11 14:50:00,74.91,74.96,74.82,74.94,6400.0,71.6451,71.693,71.5591,71.6738,6400.0
2016-08-11 15:00:00,74.92,74.99,74.84,74.97,19178.0,71.6547,71.7217,71.5782,71.7025,19178.0
2016-08-11 15:10:00,74.97,75.0,74.83,74.83,35895.0,71.7025,71.7312,71.5686,71.5686,35895.0
2016-08-11 15:20:00,74.84,74.85,74.8,74.81,14201.0,71.5782,71.5878,71.5399,71.5495,14201.0
2016-08-11 15:30:00,74.8,74.86,74.75,74.76,26296.0,71.5399,71.5973,71.4921,71.5017,26296.0
2016-08-11 15:40:00,74.78,74.92,74.72,74.83,37313.0,71.5208,71.6547,71.4634,71.5686,37313.0
2016-08-11 15:50:00,74.84,74.93,74.84,74.86,46857.0,71.5782,71.6643,71.5782,71.5973,46857.0
2016-08-12 09:30:00,74.65,74.72,74.34,74.34,18735.0,71.3965,71.4634,71.1,71.1,18735.0
2016-08-12 09:40:00,74.4,74.72,74.37,74.58,9439.0,71.1574,71.4634,71.1287,71.3295,9439.0
2016-08-12 09:50:00,74.56,74.81,74.53,74.8,20496.0,71.3104,71.5495,71.2817,71.5399,20496.0
2016-08-12 10:00:00,74.78,75.06,74.65,74.86,24376.0,71.5208,71.7886,71.3965,71.5973,24376.0
2016-08-12 10:10:00,74.82,74.82,74.61,74.64,6824.0,71.5591,71.5591,71.3582,71.3869,6824.0
2016-08-12 10:20:00,74.61,74.76,74.49,74.57,10145.0,71.3582,71.5017,71.2435,71.32,10145.0
2016-08-12 10:30:00,74.59,74.82,74.59,74.72,9227.0,71.3391,71.5591,71.3391,71.4634,9227.0
2016-08-12 10:40:00,74.72,74.89,74.65,74.89,15580.0,71.4634,71.626,71.3965,71.626,15580.0
2016-08-12 10:50:00,74.87,74.94,74.81,74.89,6748.0,71.6069,71.6738,71.5495,71.626,6748.0
2016-08-12 11:00:00,74.89,74.98,74.85,74.95,9039.0,71.626,71.7121,71.5878,71.6834,9039.0
2016-08-12 11:10:00,74.95,74.95,74.81,74.85,6256.0,71.6834,71.6834,71.5495,71.5878,6256.0
2016-08-12 11:20:00,74.87,75.01,74.86,74.98,8210.0,71.6069,71.7408,71.5973,71.7121,8210.0
2016-08-12 11:30:00,74.98,74.98,74.79,74.79,10192.0,71.7121,71.7121,71.5304,71.5304,10192.0
2016-08-12 11:40:00,74.78,74.86,74.7,74.78,10500.0,71.5208,71.5973,71.4443,71.5208,10500.0
2016-08-12 11:50:00,74.78,74.84,74.66,74.76,9301.0,71.5208,71.5782,71.406,71.5017,9301.0
2016-08-12 12:00:00,74.78,74.8,74.59,74.66,9358.0,71.5208,71.5399,71.3391,71.406,9358.0
2016-08-12 12:10:00,74.67,74.76,74.53,74.57,12952.0,71.4156,71.5017,71.2817,71.32,12952.0
2016-08-12 12:20:00,74.58,74.63,74.56,74.6,7374.0,71.3295,71.3773,71.3104,71.3487,7374.0
2016-08-12 12:30:00,74.61,74.63,74.58,74.58,6000.0,71.3582,71.3773,71.3295,71.3295,6000.0
2016-08-12 12:40:00,74.61,74.63,74.59,74.59,3215.0,71.3582,71.3773,71.3391,71.3391,3215.0
2016-08-12 12:50:00,74.58,74.64,74.52,74.64,6477.0,71.3295,71.3869,71.2721,71.3869,6477.0
2016-08-12 13:00:00,74.6,74.62,74.46,74.46,7327.0,71.3487,71.3678,71.2148,71.2148,7327.0
2016-08-12 13:10:00,74.48,74.52,74.45,74.45,5300.0,71.2339,71.2721,71.2052,71.2052,5300.0
2016-08-12 13:20:00,74.44,74.54,74.36,74.54,11806.0,71.1956,71.2913,71.1191,71.2913,11806.0
2016-08-12 13:30:00,74.51,74.51,74.44,74.46,6523.0,71.2626,71.2626,71.1956,71.2148,6523.0
2016-08-12 13:40:00,74.48,74.5,74.43,74.43,3714.0,71.2339,71.253,71.1861,71.1861,3714.0
2016-08-12 13:50:00,74.42,74.53,74.41,74.45,5047.0,71.1765,71.2817,71.1669,71.2052,5047.0
2016-08-12 14:00:00,74.49,74.51,74.45,74.46,14889.0,71.2435,71.2626,71.2052,71.2148,14889.0
2016-08-12 14:10:00,74.44,74.56,74.44,74.5,7418.0,71.1956,71.3104,71.1956,71.253,7418.0
2016-08-12 14:20:00,74.52,74.65,74.52,74.65,7373.0,71.2721,71.3965,71.2721,71.3965,7373.0
2016-08-12 14:30:00,74.64,74.66,74.59,74.61,8587.0,71.3869,71.406,71.3391,71.3582,8587.0
2016-08-12 14:40:00,74.61,74.63,74.56,74.63,7205.0,71.3582,71.3773,71.3104,71.3773,7205.0
2016-08-12 14:50:00,74.62,74.63,74.59,74.61,10273.0,71.3678,71.3773,71.3391,71.3582,10273.0
2016-08-12 15:00:00,74.62,74.67,74.62,74.62,9392.0,71.3678,71.4156,71.3678,71.3678,9392.0
2016-08-12 15:10:00,74.63,74.66,74.61,74.62,8896.0,71.3773,71.406,71.3582,71.3678,8896.0
2016-08-12 15:20:00,74.61,74.65,74.6,74.6,11122.0,71.3582,71.3965,71.3487,71.3487,11122.0
2016-08-12 15:30:00,74.59,74.68,74.57,74.61,19309.0,71.3391,71.4252,71.32,71.3582,19309.0
2016-08-12 15:40:00,74.62,74.77,74.62,74.68,28418.0,71.3678,71.5112,71.3678,71.4252,28418.0
2016-08-12 15:50:00,74.67,74.71,74.65,74.68,52942.0,71.4156,71.4539,71.3965,71.4252,52942.0
2016-08-15 09:30:00,74.68,75.02,74.68,74.87,11475.0,71.4252,71.7504,71.4252,71.6069,11475.0
2016-08-15 09:40:00,74.84,74.92,74.76,74.8,5733.0,71.5782,71.6547,71.5017,71.5399,5733.0
2016-08-15 09:50:00,74.8,74.87,74.69,74.71,7107.0,71.5399,71.6069,71.4347,71.4539,7107.0
2016-08-15 10:00:00,74.75,74.85,74.7,74.75,5833.0,71.4921,71.5878,71.4443,71.4921,5833.0
2016-08-15 10:10:00,74.76,74.77,74.6,74.61,6255.0,71.5017,71.5112,71.3487,71.3582,6255.0
2016-08-15 10:20:00,74.57,74.62,74.54,74.58,4585.0,71.32,71.3678,71.2913,71.3295,4585.0
2016-08-15 10:30:00,74.58,74.64,74.56,74.56,10008.0,71.3295,71.3869,71.3104,71.3104,10008.0
2016-08-15 10:40:00,74.58,74.67,74.57,74.58,7309.0,71.3295,71.4156,71.32,71.3295,7309.0
2016-08-15 10:50:00,74.6,74.62,74.51,74.6,22300.0,71.3487,71.3678,71.2626,71.3487,22300.0
2016-08-15 11:00:00,74.58,74.6,74.41,74.51,29415.0,71.3295,71.3487,71.1669,71.2626,29415.0
2016-08-15 11:10:00,74.51,74.66,74.5,74.62,16168.0,71.2626,71.406,71.253,71.3678,16168.0
2016-08-15 11:20:00,74.6,74.71,74.57,74.65,7374.0,71.3487,71.4539,71.32,71.3965,7374.0
2016-08-15 11:30:00,74.66,74.73,74.66,74.73,6322.0,71.406,71.473,71.406,71.473,6322.0
2016-08-15 11:40:00,74.75,74.75,74.69,74.71,6400.0,71.4921,71.4921,71.4347,71.4539,6400.0
2016-08-15 11:50:00,74.7,74.7,74.59,74.64,7683.0,71.4443,71.4443,71.3391,71.3869,7683.0
2016-08-15 12:00:00,74.63,74.65,74.56,74.6,13000.0,71.3773,71.3965,71.3104,71.3487,13000.0
2016-08-15 12:10:00,74.62,74.71,74.62,74.68,5259.0,71.3678,71.4539,71.3678,71.4252,5259.0
2016-08-15 12:20:00,74.65,74.66,74.57,74.57,5400.0,71.3965,71.406,71.32,71.32,5400.0
2016-08-15 12:30:00,74.59,74.6,74.52,74.56,4600.0,71.3391,71.3487,71.2721,71.3104,4600.0
2016-08-15 12:40:00,74.55,74.6,74.53,74.53,6500.0,71.3008,71.3487,71.2817,71.2817,6500.0
2016-08-15 12:50:00,74.51,74.58,74.51,74.58,9456.0,71.2626,71.3295,71.2626,71.3295,9456.0
2016-08-15 13:00:00,74.58,74.64,74.55,74.55,6600.0,71.3295,71.3869,71.3008,71.3008,6600.0
2016-08-15 13:10:00,74.57,74.65,74.53,74.59,10377.0,71.32,71.3965,71.2817,71.3391,10377.0
2016-08-15 13:20:00,74.56,74.65,74.54,74.65,11515.0,71.3104,71.3965,71.2913,71.3965,11515.0
2016-08-15 13:30:00,74.65,74.7,74.65,74.68,10392.0,71.3965,71.4443,71.3965,71.4252,10392.0
2016-08-15 13:40:00,74.69,74.82,74.67,74.75,25085.0,71.4347,71.5591,71.4156,71.4921,25085.0
2016-08-15 13:50:00,74.75,74.78,74.73,74.76,12923.0,71.4921,71.5208,71.473,71.5017,12923.0
2016-08-15 14:00:00,74.75,74.77,74.74,74.75,17696.0,71.4921,71.5112,71.4826,71.4921,17696.0
2016-08-15 14:10:00,74.76,74.81,74.71,74.72,30392.0,71.5017,71.5495,71.4539,71.4634,30392.0
2016-08-15 14:20:00,74.72,74.72,74.65,74.68,19033.0,71.4634,71.4634,71.3965,71.4252,19033.0
2016-08-15 14:30:00,74.67,74.67,74.57,74.67,17366.0,71.4156,71.4156,71.32,71.4156,17366.0
2016-08-15 14:40:00,74.68,74.87,74.67,74.8,18451.0,71.4252,71.6069,71.4156,71.5399,18451.0
2016-08-15 14:50:00,74.8,74.83,74.75,74.76,15393.0,71.5399,71.5686,71.4921,71.5017,15393.0
2016-08-15 15:00:00,74.75,74.77,74.71,74.74,12929.0,71.4921,71.5112,71.4539,71.4826,12929.0
2016-08-15 15:10:00,74.74,74.77,74.7,74.75,47420.0,71.4826,71.5112,71.4443,71.4921,47420.0
2016-08-15 15:20:00,74.74,74.88,74.73,74.86,26029.0,71.4826,71.6165,71.473,71.5973,26029.0
2016-08-15 15:30:00,74.88,74.95,74.87,74.92,43789.0,71.6165,71.6834,71.6069,71.6547,43789.0
2016-08-15 15:40:00,74.92,74.98,74.91,74.96,42148.0,71.6547,71.7121,71.6451,71.693,42148.0
2016-08-15 15:50:00,74.95,75.0,74.93,74.93,95281.0,71.6834,71.7312,71.6643,71.6643,95281.0
2016-08-16 09:30:00,74.49,74.73,74.32,74.33,15404.0,71.2435,71.473,71.0809,71.0904,15404.0
2016-08-16 09:40:00,74.36,74.4,74.26,74.36,8800.0,71.1191,71.1574,71.0235,71.1191,8800.0
2016-08-16 09:50:00,74.35,74.72,74.24,74.68,19390.0,71.1096,71.4634,71.0043,71.4252,19390.0
2016-08-16 10:00:00,74.66,74.77,74.64,74.71,10662.0,71.406,71.5112,71.3869,71.4539,10662.0
2016-08-16 10:10:00,74.67,74.75,74.57,74.57,6600.0,71.4156,71.4921,71.32,71.32,6600.0
2016-08-16 10:20:00,74.59,74.59,74.5,74.55,13471.0,71.3391,71.3391,71.253,71.3008,13471.0
2016-08-16 10:30:00,74.55,74.64,74.43,74.5,40255.0,71.3008,71.3869,71.1861,71.253,40255.0
2016-08-16 10:40:00,74.51,74.54,74.22,74.25,14149.0,71.2626,71.2913,70.9852,71.0139,14149.0
2016-08-16 10:50:00,74.23,74.25,74.1,74.22,20954.0,70.9948,71.0139,70.8704,70.9852,20954.0
2016-08-16 11:00:00,74.22,74.28,74.09,74.09,11988.0,70.9852,71.0426,70.8609,70.8609,11988.0
2016-08-16 11:10:00,74.09,74.19,74.06,74.13,13804.0,70.8609,70.9565,70.8322,70.8991,13804.0
2016-08-16 11:20:00,74.12,74.14,73.9,73.9,18217.0,70.8896,70.9087,70.6792,70.6792,18217.0
2016-08-16 11:30:00,73.9,73.92,73.68,73.92,35416.0,70.6792,70.6983,70.4688,70.6983,35416.0
2016-08-16 11:40:00,73.92,73.92,73.78,73.85,12000.0,70.6983,70.6983,70.5644,70.6313,12000.0
2016-08-16 11:50:00,73.86,73.9,73.74,73.85,47147.0,70.6409,70.6792,70.5261,70.6313,47147.0
2016-08-16 12:00:00,73.85,73.85,73.68,73.85,20906.0,70.6313,70.6313,70.4688,70.6313,20906.0
2016-08-16 12:10:00,73.85,73.9,73.81,73.9,12028.0,70.6313,70.6792,70.5931,70.6792,12028.0
2016-08-16 12:20:00,73.92,73.92,73.81,73.82,8620.0,70.6983,70.6983,70.5931,70.6027,8620.0
2016-08-16 12:30:00,73.81,73.89,73.77,73.89,11062.0,70.5931,70.6696,70.5548,70.6696,11062.0
2016-08-16 12:40:00,73.89,74.04,73.88,74.04,7023.0,70.6696,70.8131,70.66,70.8131,7023.0
2016-08-16 12:50:00,74.05,74.07,73.95,73.95,7502.0,70.8226,70.8418,70.727,70.727,7502.0
2016-08-16 13:00:00,73.97,74.08,73.93,73.99,7487.0,70.7461,70.8513,70.7079,70.7652,7487.0
2016-08-16 13:10:00,74.0,74.03,73.82,73.84,14960.0,70.7748,70.8035,70.6027,70.6218,14960.0
2016-08-16 13:20:00,73.85,73.87,73.75,73.87,7399.0,70.6313,70.6505,70.5357,70.6505,7399.0
2016-08-16 13:30:00,73.86,73.86,73.67,73.72,24536.0,70.6409,70.6409,70.4592,70.507,24536.0
2016-08-16 13:40:00,73.72,73.79,73.68,73.79,8280.0,70.507,70.574,70.4688,70.574,8280.0
2016-08-16 13:50:00,73.8,73.81,73.73,73.74,10488.0,70.5835,70.5931,70.5166,70.5261,10488.0
2016-08-16 14:00:00,73.74,73.8,73.68,73.73,13578.0,70.5261,70.5835,70.4688,70.5166,13578.0
2016-08-16 14:10:00,73.7,73.74,73.67,73.74,13686.0,70.4879,70.5261,70.4592,70.5261,13686.0
2016-08-16 14:20:00,73.75,73.76,73.67,73.71,10597.0,70.5357,70.5453,70.4592,70.4974,10597.0
2016-08-16 14:30:00,73.72,73.76,73.7,73.72,10906.0,70.507,70.5453,70.4879,70.507,10906.0
2016-08-16 14:40:00,73.73,73.77,73.68,73.74,13162.0,70.5166,70.5548,70.4688,70.5261,13162.0
2016-08-16 14:50:00,73.73,73.81,73.73,73.77,10102.0,70.5166,70.5931,70.5166,70.5548,10102.0
2016-08-16 15:00:00,73.78,73.9,73.75,73.85,10713.0,70.5644,70.6792,70.5357,70.6313,10713.0
2016-08-16 15:10:00,73.86,73.89,73.68,73.73,23002.0,70.6409,70.6696,70.4688,70.5166,23002.0
2016-08-16 15:20:00,73.74,73.83,73.71,73.71,26546.0,70.5261,70.6122,70.4974,70.4974,26546.0
2016-08-16 15:30:00,73.71,73.78,73.63,73.64,42683.0,70.4974,70.5644,70.4209,70.4305,42683.0
2016-08-16 15:40:00,73.64,73.73,73.56,73.7,56586.0,70.4305,70.5166,70.354,70.4879,56586.0
2016-08-16 15:50:00,73.7,73.7,73.53,73.55,50883.0,70.4879,70.4879,70.3253,70.3444,50883.0
2016-08-17 09:30:00,73.71,74.22,73.59,74.17,20274.0,70.4974,70.9852,70.3827,70.9374,20274.0
2016-08-17 09:40:00,74.21,74.41,73.98,74.41,11236.0,70.9757,71.1669,70.7557,71.1669,11236.0
2016-08-17 09:50:00,74.39,74.39,74.16,74.16,11100.0,71.1478,71.1478,70.9278,70.9278,11100.0
2016-08-17 10:00:00,74.13,74.24,74.05,74.11,34997.0,70.8991,71.0043,70.8226,70.88,34997.0
2016-08-17 10:10:00,74.12,74.22,74.0,74.1,23915.0,70.8896,70.9852,70.7748,70.8704,23915.0
2016-08-17 10:20:00,74.1,74.2,74.05,74.13,19740.0,70.8704,70.9661,70.8226,70.8991,19740.0
2016-08-17 10:30:00,74.14,74.17,74.0,74.05,15390.0,70.9087,70.9374,70.7748,70.8226,15390.0
2016-08-17 10:40:00,74.04,74.09,73.99,74.01,56117.0,70.8131,70.8609,70.7652,70.7844,56117.0
2016-08-17 10:50:00,74.0,74.08,74.0,74.03,29177.0,70.7748,70.8513,70.7748,70.8035,29177.0
2016-08-17 11:00:00,74.02,74.1,74.0,74.01,13070.0,70.7939,70.8704,70.7748,70.7844,13070.0
2016-08-17 11:10:00,74.0,74.11,73.98,74.08,29808.0,70.7748,70.88,70.7557,70.8513,29808.0
2016-08-17 11:20:00,74.08,74.08,73.99,74.0,18770.0,70.8513,70.8513,70.7652,70.7748,18770.0
2016-08-17 11:30:00,74.0,74.04,73.98,74.0,43704.0,70.7748,70.8131,70.7557,70.7748,43704.0
2016-08-17 11:40:00,74.0,74.08,74.0,74.03,29734.0,70.7748,70.8513,70.7748,70.8035,29734.0
2016-08-17 11:50:00,74.03,74.04,73.96,73.96,41567.0,70.8035,70.8131,70.7365,70.7365,41567.0
2016-08-17 12:00:00,73.95,73.95,73.85,73.93,20785.0,70.727,70.727,70.6313,70.7079,20785.0
2016-08-17 12:10:00,73.92,74.01,73.92,73.96,9613.0,70.6983,70.7844,70.6983,70.7365,9613.0
2016-08-17 12:20:00,73.95,73.96,73.82,73.83,46574.0,70.727,70.7365,70.6027,70.6122,46574.0
2016-08-17 12:30:00,73.81,73.83,73.73,73.8,14235.0,70.5931,70.6122,70.5166,70.5835,14235.0
2016-08-17 12:40:00,73.79,74.04,73.71,74.04,11104.0,70.574,70.8131,70.4974,70.8131,11104.0
2016-08-17 12:50:00,74.05,74.07,73.89,74.05,12511.0,70.8226,70.8418,70.6696,70.8226,12511.0
2016-08-17 13:00:00,74.06,74.06,73.88,73.91,7800.0,70.8322,70.8322,70.66,70.6887,7800.0
2016-08-17 13:10:00,73.92,73.96,73.9,73.94,7673.0,70.6983,70.7365,70.6792,70.7174,7673.0
2016-08-17 13:20:00,73.92,73.93,73.84,73.91,5839.0,70.6983,70.7079,70.6218,70.6887,5839.0
2016-08-17 13:30:00,73.93,74.06,73.86,74.06,6310.0,70.7079,70.8322,70.6409,70.8322,6310.0
2016-08-17 13:40:00,74.06,74.1,73.97,74.04,7005.0,70.8322,70.8704,70.7461,70.8131,7005.0
2016-08-17 13:50:00,74.03,74.05,74.0,74.02,5315.0,70.8035,70.8226,70.7748,70.7939,5315.0
2016-08-17 14:00:00,74.02,74.13,73.86,74.07,22296.0,70.7939,70.8991,70.6409,70.8418,22296.0
2016-08-17 14:10:00,74.08,74.3,74.03,74.26,41141.0,70.8513,71.0617,70.8035,71.0235,41141.0
2016-08-17 14:20:00,74.27,74.35,74.2,74.3,26798.0,71.033,71.1096,70.9661,71.0617,26798.0
2016-08-17 14:30:00,74.3,74.39,74.21,74.34,24251.0,71.0617,71.1478,70.9757,71.1,24251.0
2016-08-17 14:40:00,74.31,74.39,74.28,74.33,13683.0,71.0713,71.1478,71.0426,71.0904,13683.0
2016-08-17 14:50:00,74.31,74.36,74.22,74.3,13629.0,71.0713,71.1191,70.9852,71.0617,13629.0
2016-08-17 15:00:00,74.26,74.29,74.11,74.12,16969.0,71.0235,71.0522,70.88,70.8896,16969.0
2016-08-17 15:10:00,74.14,74.15,74.04,74.09,21211.0,70.9087,70.9183,70.8131,70.8609,21211.0
2016-08-17 15:20:00,74.09,74.17,74.07,74.16,15188.0,70.8609,70.9374,70.8418,70.9278,15188.0
2016-08-17 15:30:00,74.16,74.26,74.09,74.26,27977.0,70.9278,71.0235,70.8609,71.0235,27977.0
2016-08-17 15:40:00,74.26,74.27,74.19,74.26,34468.0,71.0235,71.033,70.9565,71.0235,34468.0
2016-08-17 15:50:00,74.25,74.29,74.17,74.21,56048.0,71.0139,71.0522,70.9374,70.9757,56048.0
2016-08-18 09:30:00,74.26,74.6,74.24,74.52,24504.0,71.0235,71.3487,71.0043,71.2721,24504.0
2016-08-18 09:40:00,74.45,74.47,74.24,74.24,7666.0,71.2052,71.2243,71.0043,71.0043,7666.0
2016-08-18 09:50:00,74.25,74.31,74.2,74.3,7714.0,71.0139,71.0713,70.9661,71.0617,7714.0
2016-08-18 10:00:00,74.33,74.34,74.17,74.25,11532.0,71.0904,71.1,70.9374,71.0139,11532.0
2016-08-18 10:10:00,74.26,74.52,74.26,74.45,12019.0,71.0235,71.2721,71.0235,71.2052,12019.0
2016-08-18 10:20:00,74.47,74.5,74.34,74.45,8450.0,71.2243,71.253,71.1,71.2052,8450.0
2016-08-18 10:30:00,74.47,74.57,74.4,74.5,14300.0,71.2243,71.32,71.1574,71.253,14300.0
2016-08-18 10:40:00,74.5,74.5,74.3,74.32,14423.0,71.253,71.253,71.0617,71.0809,14423.0
2016-08-18 10:50:00,74.33,74.54,74.33,74.48,16829.0,71.0904,71.2913,71.0904,71.2339,16829.0
2016-08-18 11:00:00,74.5,74.55,74.38,74.44,11998.0,71.253,71.3008,71.1382,71.1956,11998.0
2016-08-18 11:10:00,74.44,74.44,74.28,74.36,10251.0,71.1956,71.1956,71.0426,71.1191,10251.0
2016-08-18 11:20:00,74.37,74.4,74.26,74.4,10412.0,71.1287,71.1574,71.0235,71.1574,10412.0
2016-08-18 11:30:00,74.41,74.55,74.39,74.51,15975.0,71.1669,71.3008,71.1478,71.2626,15975.0
2016-08-18 11:40:00,74.53,74.55,74.46,74.49,9187.0,71.2817,71.3008,71.2148,71.2435,9187.0
2016-08-18 11:50:00,74.49,74.59,74.47,74.56,9783.0,71.2435,71.3391,71.2243,71.3104,9783.0
2016-08-18 12:00:00,74.56,74.63,74.55,74.62,9090.0,71.3104,71.3773,71.3008,71.3678,9090.0
2016-08-18 12:10:00,74.6,74.61,74.55,74.57,7346.0,71.3487,71.3582,71.3008,71.32,7346.0
2016-08-18 12:20:00,74.56,74.64,74.49,74.49,10574.0,71.3104,71.3869,71.2435,71.2435,10574.0
2016-08-18 12:30:00,74.51,74.51,74.36,74.43,12707.0,71.2626,71.2626,71.1191,71.1861,12707.0
2016-08-18 12:40:00,74.46,74.54,74.45,74.53,5726.0,71.2148,71.2913,71.2052,71.2817,5726.0
2016-08-18 12:50:00,74.51,74.52,74.39,74.39,6327.0,71.2626,71.2721,71.1478,71.1478,6327.0
2016-08-18 13:00:00,74.4,74.46,74.38,74.39,8017.0,71.1574,71.2148,71.1382,71.1478,8017.0
2016-08-18 13:10:00,74.36,74.48,74.35,74.43,33692.0,71.1191,71.2339,71.1096,71.1861,33692.0
2016-08-18 13:20:00,74.44,74.44,74.38,74.39,3800.0,71.1956,71.1956,71.1382,71.1478,3800.0
2016-08-18 13:30:00,74.37,74.43,74.33,74.43,8750.0,71.1287,71.1861,71.0904,71.1861,8750.0
2016-08-18 13:40:00,74.45,74.48,74.45,74.45,5678.0,71.2052,71.2339,71.2052,71.2052,5678.0
2016-08-18 13:50:00,74.46,74.53,74.43,74.44,7300.0,71.2148,71.2817,71.1861,71.1956,7300.0
2016-08-18 14:00:00,74.44,74.46,74.34,74.38,14113.0,71.1956,71.2148,71.1,71.1382,14113.0
2016-08-18 14:10:00,74.4,74.43,74.31,74.32,7868.0,71.1574,71.1861,71.0713,71.0809,7868.0
2016-08-18 14:20:00,74.32,74.34,74.26,74.26,9757.0,71.0809,71.1,71.0235,71.0235,9757.0
2016-08-18 14:30:00,74.25,74.28,74.2,74.26,12016.0,71.0139,71.0426,70.9661,71.0235,12016.0
2016-08-18 14:40:00,74.27,74.3,74.23,74.23,8104.0,71.033,71.0617,70.9948,70.9948,8104.0
2016-08-18 14:50:00,74.25,74.3,74.2,74.3,5946.0,71.0139,71.0617,70.9661,71.0617,5946.0
2016-08-18 15:00:00,74.3,74.36,74.27,74.34,14838.0,71.0617,71.1191,71.033,71.1,14838.0
2016-08-18 15:10:00,74.34,74.34,74.24,74.25,17648.0,71.1,71.1,71.0043,71.0139,17648.0
2016-08-18 15:20:00,74.26,74.27,74.13,74.15,20835.0,71.0235,71.033,70.8991,70.9183,20835.0
2016-08-18 15:30:00,74.16,74.29,74.16,74.22,24269.0,70.9278,71.0522,70.9278,70.9852,24269.0
2016-08-18 15:40:00,74.22,74.26,74.13,74.14,45698.0,70.9852,71.0235,70.8991,70.9087,45698.0
2016-08-18 15:50:00,74.15,74.2,74.13,74.18,129543.0,70.9183,70.9661,70.8991,70.947,129543.0
2016-08-19 09:30:00,73.76,74.24,73.59,74.09,79361.0,70.5453,71.0043,70.3827,70.8609,79361.0
2016-08-19 09:40:00,74.05,74.27,73.95,74.22,15149.0,70.8226,71.033,70.727,70.9852,15149.0
2016-08-19 09:50:00,74.19,74.76,74.19,74.74,78283.0,70.9565,71.5017,70.9565,71.4826,78283.0
2016-08-19 10:00:00,74.75,74.78,74.52,74.55,10032.0,71.4921,71.5208,71.2721,71.3008,10032.0
2016-08-19 10:10:00,74.59,74.59,74.32,74.45,12800.0,71.3391,71.3391,71.0809,71.2052,12800.0
2016-08-19 10:20:00,74.47,74.57,74.41,74.53,39023.0,71.2243,71.32,71.1669,71.2817,39023.0
2016-08-19 10:30:00,74.53,74.53,74.37,74.39,23473.0,71.2817,71.2817,71.1287,71.1478,23473.0
2016-08-19 10:40:00,74.41,74.47,74.38,74.42,19793.0,71.1669,71.2243,71.1382,71.1765,19793.0
2016-08-19 10:50:00,74.42,74.51,74.4,74.46,12892.0,71.1765,71.2626,71.1574,71.2148,12892.0
2016-08-19 11:00:00,74.46,74.46,74.38,74.43,21150.0,71.2148,71.2148,71.1382,71.1861,21150.0
2016-08-19 11:10:00,74.43,74.46,74.35,74.35,9923.0,71.1861,71.2148,71.1096,71.1096,9923.0
2016-08-19 11:20:00,74.35,74.39,74.32,74.35,5132.0,71.1096,71.1478,71.0809,71.1096,5132.0
2016-08-19 11:30:00,74.36,74.37,74.2,74.23,9169.0,71.1191,71.1287,70.9661,70.9948,9169.0
2016-08-19 11:40:00,74.25,74.29,74.21,74.28,6315.0,71.0139,71.0522,70.9757,71.0426,6315.0
2016-08-19 11:50:00,74.28,74.37,74.23,74.37,7000.0,71.0426,71.1287,70.9948,71.1287,7000.0
2016-08-19 12:00:00,74.4,74.5,74.4,74.4,4586.0,71.1574,71.253,71.1574,71.1574,4586.0
2016-08-19 12:10:00,74.42,74.46,74.31,74.31,4633.0,71.1765,71.2148,71.0713,71.0713,4633.0
2016-08-19 12:20:00,74.33,74.41,74.33,74.39,6292.0,71.0904,71.1669,71.0904,71.1478,6292.0
2016-08-19 12:30:00,74.38,74.43,74.32,74.32,8685.0,71.1382,71.1861,71.0809,71.0809,8685.0
2016-08-19 12:40:00,74.33,74.35,74.31,74.34,6779.0,71.0904,71.1096,71.0713,71.1,6779.0
2016-08-19 12:50:00,74.34,74.39,74.24,74.36,6600.0,71.1,71.1478,71.0043,71.1191,6600.0
2016-08-19 13:00:00,74.34,74.4,74.34,74.35,4250.0,71.1,71.1574,71.1,71.1096,4250.0
2016-08-19 13:10:00,74.35,74.45,74.34,74.34,4800.0,71.1096,71.2052,71.1,71.1,4800.0
2016-08-19 13:20:00,74.34,74.4,74.34,74.36,5200.0,71.1,71.1574,71.1,71.1191,5200.0
2016-08-19 13:30:00,74.37,74.37,74.27,74.35,7136.0,71.1287,71.1287,71.033,71.1096,7136.0
2016-08-19 13:40:00,74.38,74.45,74.34,74.45,13332.0,71.1382,71.2052,71.1,71.2052,13332.0
2016-08-19 13:50:00,74.45,74.47,74.4,74.44,10272.0,71.2052,71.2243,71.1574,71.1956,10272.0
2016-08-19 14:00:00,74.44,74.53,74.44,74.51,8200.0,71.1956,71.2817,71.1956,71.2626,8200.0
2016-08-19 14:10:00,74.52,74.61,74.48,74.59,9357.0,71.2721,71.3582,71.2339,71.3391,9357.0
2016-08-19 14:20:00,74.61,74.67,74.58,74.65,18571.0,71.3582,71.4156,71.3295,71.3965,18571.0
2016-08-19 14:30:00,74.64,74.69,74.6,74.69,12785.0,71.3869,71.4347,71.3487,71.4347,12785.0
2016-08-19 14:40:00,74.69,74.7,74.61,74.66,10411.0,71.4347,71.4443,71.3582,71.406,10411.0
2016-08-19 14:50:00,74.66,74.78,74.66,74.76,10368.0,71.406,71.5208,71.406,71.5017,10368.0
2016-08-19 15:00:00,74.75,74.76,74.68,74.68,11900.0,71.4921,71.5017,71.4252,71.4252,11900.0
2016-08-19 15:10:00,74.67,74.76,74.62,74.75,15446.0,71.4156,71.5017,71.3678,71.4921,15446.0
2016-08-19 15:20:00,74.76,74.83,74.74,74.8,18335.0,71.5017,71.5686,71.4826,71.5399,18335.0
2016-08-19 15:30:00,74.8,74.84,74.78,74.84,36430.0,71.5399,71.5782,71.5208,71.5782,36430.0
2016-08-19 15:40:00,74.82,74.83,74.71,74.77,52366.0,71.5591,71.5686,71.4539,71.5112,52366.0
2016-08-19 15:50:00,74.77,74.8,74.71,74.74,110997.0,71.5112,71.5399,71.4539,71.4826,110997.0
2016-08-22 09:30:00,74.69,74.75,74.48,74.64,14742.0,71.4347,71.4921,71.2339,71.3869,14742.0
2016-08-22 09:40:00,74.68,74.71,74.45,74.45,9298.0,71.4252,71.4539,71.2052,71.2052,9298.0
2016-08-22 09:50:00,74.48,74.77,74.47,74.7,21264.0,71.2339,71.5112,71.2243,71.4443,21264.0
2016-08-22 10:00:00,74.67,74.7,74.58,74.63,15410.0,71.4156,71.4443,71.3295,71.3773,15410.0
2016-08-22 10:10:00,74.64,74.97,74.63,74.97,12527.0,71.3869,71.7025,71.3773,71.7025,12527.0
2016-08-22 10:20:00,74.98,75.21,74.94,75.09,14302.0,71.7121,71.9321,71.6738,71.8173,14302.0
2016-08-22 10:30:00,75.1,75.14,75.03,75.11,11899.0,71.8269,71.8651,71.7599,71.8364,11899.0
2016-08-22 10:40:00,75.12,75.25,75.09,75.23,20184.0,71.846,71.9703,71.8173,71.9512,20184.0
2016-08-22 10:50:00,75.26,75.32,75.18,75.18,15112.0,71.9799,72.0373,71.9034,71.9034,15112.0
2016-08-22 11:00:00,75.19,75.29,75.12,75.15,12673.0,71.9129,72.0086,71.846,71.8747,12673.0
2016-08-22 11:10:00,75.13,75.23,75.11,75.13,25286.0,71.8556,71.9512,71.8364,71.8556,25286.0
2016-08-22 11:20:00,75.12,75.13,74.93,75.02,29132.0,71.846,71.8556,71.6643,71.7504,29132.0
2016-08-22 11:30:00,75.01,75.14,75.0,75.09,20425.0,71.7408,71.8651,71.7312,71.8173,20425.0
2016-08-22 11:40:00,75.09,75.13,75.08,75.1,10680.0,71.8173,71.8556,71.8077,71.8269,10680.0
2016-08-22 11:50:00,75.12,75.2,75.08,75.08,9610.0,71.846,71.9225,71.8077,71.8077,9610.0
2016-08-22 12:00:00,75.03,75.04,74.91,74.92,12081.0,71.7599,71.7695,71.6451,71.6547,12081.0
2016-08-22 12:10:00,74.93,74.99,74.89,74.89,10700.0,71.6643,71.7217,71.626,71.626,10700.0
2016-08-22 12:20:00,74.9,75.27,74.86,75.16,17789.0,71.6356,71.9895,71.5973,71.8842,17789.0
2016-08-22 12:30:00,75.17,75.18,75.02,75.02,10300.0,71.8938,71.9034,71.7504,71.7504,10300.0
2016-08-22 12:40:00,75.0,75.04,74.94,75.04,15341.0,71.7312,71.7695,71.6738,71.7695,15341.0
2016-08-22 12:50:00,75.03,75.04,74.94,75.04,9222.0,71.7599,71.7695,71.6738,71.7695,9222.0
2016-08-22 13:00:00,75.05,75.06,74.93,75.0,7032.0,71.779,71.7886,71.6643,71.7312,7032.0
2016-08-22 13:10:00,75.03,75.04,74.96,74.99,8580.0,71.7599,71.7695,71.693,71.7217,8580.0
2016-08-22 13:20:00,74.99,75.0,74.79,74.86,13640.0,71.7217,71.7312,71.5304,71.5973,13640.0
2016-08-22 13:30:00,74.86,74.98,74.77,74.97,12845.0,71.5973,71.7121,71.5112,71.7025,12845.0
2016-08-22 13:40:00,74.94,75.2,74.94,75.15,10052.0,71.6738,71.9225,71.6738,71.8747,10052.0
2016-08-22 13:50:00,75.15,75.2,75.09,75.09,8523.0,71.8747,71.9225,71.8173,71.8173,8523.0
2016-08-22 14:00:00,75.1,75.18,75.09,75.12,11435.0,71.8269,71.9034,71.8173,71.846,11435.0
2016-08-22 14:10:00,75.11,75.14,75.01,75.07,23055.0,71.8364,71.8651,71.7408,71.7982,23055.0
2016-08-22 14:20:00,75.1,75.14,75.04,75.05,15332.0,71.8269,71.8651,71.7695,71.779,15332.0
2016-08-22 14:30:00,75.05,75.1,75.04,75.1,16138.0,71.779,71.8269,71.7695,71.8269,16138.0
2016-08-22 14:40:00,75.11,75.17,75.08,75.17,13304.0,71.8364,71.8938,71.8077,71.8938,13304.0
2016-08-22 14:50:00,75.19,75.2,75.08,75.11,10720.0,71.9129,71.9225,71.8077,71.8364,10720.0
2016-08-22 15:00:00,75.12,75.21,75.11,75.21,12500.0,71.846,71.9321,71.8364,71.9321,12500.0
2016-08-22 15:10:00,75.22,75.33,75.16,75.3,27655.0,71.9416,72.0468,71.8842,72.0181,27655.0
2016-08-22 15:20:00,75.28,75.5,75.26,75.38,72770.0,71.999,72.2094,71.9799,72.0947,72770.0
2016-08-22 15:30:00,75.38,75.41,75.29,75.29,57296.0,72.0947,72.1234,72.0086,72.0086,57296.0
2016-08-22 15:40:00,75.29,75.36,75.29,75.35,70172.0,72.0086,72.0755,72.0086,72.066,70172.0
2016-08-22 15:50:00,75.36,75.44,75.34,75.42,116052.0,72.0755,72.152,72.0564,72.1329,116052.0
2016-08-23 09:30:00,75.84,76.13,75.76,75.96,21015.0,72.5346,72.812,72.4581,72.6494,21015.0
2016-08-23 09:40:00,75.99,76.29,75.96,76.12,22109.0,72.6781,72.965,72.6494,72.8024,22109.0
2016-08-23 09:50:00,76.07,76.15,75.95,75.95,12114.0,72.7546,72.8311,72.6398,72.6398,12114.0
2016-08-23 10:00:00,75.99,76.17,75.97,76.17,20950.0,72.6781,72.8502,72.6589,72.8502,20950.0
2016-08-23 10:10:00,76.16,76.22,76.09,76.1,18626.0,72.8407,72.8981,72.7737,72.7833,18626.0
2016-08-23 10:20:00,76.12,76.21,76.1,76.12,19112.0,72.8024,72.8885,72.7833,72.8024,19112.0
2016-08-23 10:30:00,76.13,76.18,76.09,76.14,29469.0,72.812,72.8598,72.7737,72.8215,29469.0
2016-08-23 10:40:00,76.15,76.17,76.09,76.09,26961.0,72.8311,72.8502,72.7737,72.7737,26961.0
2016-08-23 10:50:00,76.08,76.11,76.04,76.09,22433.0,72.7642,72.7928,72.7259,72.7737,22433.0
2016-08-23 11:00:00,76.1,76.1,75.88,75.96,18758.0,72.7833,72.7833,72.5729,72.6494,18758.0
2016-08-23 11:10:00,75.94,76.1,75.91,76.05,19000.0,72.6303,72.7833,72.6016,72.7355,19000.0
2016-08-23 11:20:00,76.07,76.07,75.97,76.02,13913.0,72.7546,72.7546,72.6589,72.7068,13913.0
2016-08-23 11:30:00,76.04,76.19,76.01,76.09,18162.0,72.7259,72.8694,72.6972,72.7737,18162.0
2016-08-23 11:40:00,76.09,76.25,76.09,76.18,9264.0,72.7737,72.9267,72.7737,72.8598,9264.0
2016-08-23 11:50:00,76.18,76.22,76.13,76.13,10799.0,72.8598,72.8981,72.812,72.812,10799.0
2016-08-23 12:00:00,76.13,76.13,75.99,76.02,14110.0,72.812,72.812,72.6781,72.7068,14110.0
2016-08-23 12:10:00,76.01,76.09,76.0,76.01,9235.0,72.6972,72.7737,72.6876,72.6972,9235.0
2016-08-23 12:20:00,76.03,76.1,76.0,76.03,14965.0,72.7163,72.7833,72.6876,72.7163,14965.0
2016-08-23 12:30:00,76.03,76.12,75.99,76.12,11050.0,72.7163,72.8024,72.6781,72.8024,11050.0
2016-08-23 12:40:00,76.12,76.14,76.0,76.06,9236.0,72.8024,72.8215,72.6876,72.745,9236.0
2016-08-23 12:50:00,76.06,76.1,75.96,76.03,14688.0,72.745,72.7833,72.6494,72.7163,14688.0
2016-08-23 13:00:00,76.05,76.13,76.0,76.13,10940.0,72.7355,72.812,72.6876,72.812,10940.0
2016-08-23 13:10:00,76.14,76.15,76.08,76.11,6100.0,72.8215,72.8311,72.7642,72.7928,6100.0
2016-08-23 13:20:00,76.11,76.23,76.11,76.17,7587.0,72.7928,72.9076,72.7928,72.8502,7587.0
2016-08-23 13:30:00,76.21,76.22,76.09,76.12,9543.0,72.8885,72.8981,72.7737,72.8024,9543.0
2016-08-23 13:40:00,76.14,76.27,76.07,76.25,28584.0,72.8215,72.9459,72.7546,72.9267,28584.0
2016-08-23 13:50:00,76.25,76.27,76.18,76.19,8091.0,72.9267,72.9459,72.8598,72.8694,8091.0
2016-08-23 14:00:00,76.14,76.28,76.14,76.25,14889.0,72.8215,72.9554,72.8215,72.9267,14889.0
2016-08-23 14:10:00,76.26,76.3,76.24,76.25,13000.0,72.9363,72.9746,72.9172,72.9267,13000.0
2016-08-23 14:20:00,76.25,76.32,76.22,76.3,11252.0,72.9267,72.9937,72.8981,72.9746,11252.0
2016-08-23 14:30:00,76.26,76.29,76.24,76.26,19437.0,72.9363,72.965,72.9172,72.9363,19437.0
2016-08-23 14:40:00,76.27,76.29,76.25,76.26,11334.0,72.9459,72.965,72.9267,72.9363,11334.0
2016-08-23 14:50:00,76.26,76.35,76.25,76.28,22328.0,72.9363,73.0224,72.9267,72.9554,22328.0
2016-08-23 15:00:00,76.28,76.29,76.23,76.25,16185.0,72.9554,72.965,72.9076,72.9267,16185.0
2016-08-23 15:10:00,76.25,76.38,76.24,76.28,20730.0,72.9267,73.0511,72.9172,72.9554,20730.0
2016-08-23 15:20:00,76.28,76.33,76.23,76.31,34383.0,72.9554,73.0033,72.9076,72.9841,34383.0
2016-08-23 15:30:00,76.29,76.29,76.17,76.2,23436.0,72.965,72.965,72.8502,72.8789,23436.0
2016-08-23 15:40:00,76.2,76.29,76.19,76.26,48180.0,72.8789,72.965,72.8694,72.9363,48180.0
2016-08-23 15:50:00,76.26,76.31,76.25,76.26,84547.0,72.9363,72.9841,72.9267,72.9363,84547.0
2016-08-24 09:30:00,76.09,76.57,76.09,76.5,10067.0,72.7737,73.2328,72.7737,73.1658,10067.0
2016-08-24 09:40:00,76.52,76.57,76.3,76.34,8623.0,73.185,73.2328,72.9746,73.0128,8623.0
2016-08-24 09:50:00,76.38,76.51,76.35,76.47,13231.0,73.0511,73.1754,73.0224,73.1372,13231.0
2016-08-24 10:00:00,76.48,76.48,76.22,76.22,11821.0,73.1467,73.1467,72.8981,72.8981,11821.0
2016-08-24 10:10:00,76.18,76.2,75.95,75.98,7760.0,72.8598,72.8789,72.6398,72.6685,7760.0
2016-08-24 10:20:00,75.95,75.96,75.68,75.96,11711.0,72.6398,72.6494,72.3816,72.6494,11711.0
2016-08-24 10:30:00,76.0,76.08,75.92,76.06,8305.0,72.6876,72.7642,72.6111,72.745,8305.0
2016-08-24 10:40:00,76.06,76.08,75.69,75.72,19398.0,72.745,72.7642,72.3912,72.4198,19398.0
2016-08-24 10:50:00,75.72,75.81,75.65,75.77,17152.0,72.4198,72.5059,72.3529,72.4677,17152.0
2016-08-24 11:00:00,75.75,75.75,75.5,75.5,10033.0,72.4485,72.4485,72.2094,72.2094,10033.0
2016-08-24 11:10:00,75.53,75.65,75.44,75.53,12607.0,72.2381,72.3529,72.152,72.2381,12607.0
2016-08-24 11:20:00,75.51,75.54,75.36,75.49,10249.0,72.219,72.2477,72.0755,72.1999,10249.0
2016-08-24 11:30:00,75.49,75.57,75.39,75.55,7475.0,72.1999,72.2764,72.1042,72.2573,7475.0
2016-08-24 11:40:00,75.59,75.73,75.53,75.62,7500.0,72.2955,72.4294,72.2381,72.3242,7500.0
2016-08-24 11:50:00,75.62,75.71,75.62,75.67,3053.0,72.3242,72.4103,72.3242,72.372,3053.0
2016-08-24 12:00:00,75.69,75.83,75.69,75.83,2551.0,72.3912,72.525,72.3912,72.525,2551.0
2016-08-24 12:10:00,75.85,75.97,75.75,75.83,5246.0,72.5442,72.6589,72.4485,72.525,5246.0
2016-08-24 12:20:00,75.84,75.97,75.8,75.97,3200.0,72.5346,72.6589,72.4964,72.6589,3200.0
2016-08-24 12:30:00,75.9,75.9,75.72,75.73,3100.0,72.592,72.592,72.4198,72.4294,3100.0
2016-08-24 12:40:00,75.77,75.78,75.69,75.69,2700.0,72.4677,72.4772,72.3912,72.3912,2700.0
2016-08-24 12:50:00,75.72,75.86,75.72,75.77,4270.0,72.4198,72.5537,72.4198,72.4677,4270.0
2016-08-24 13:00:00,75.8,75.8,75.67,75.74,2938.0,72.4964,72.4964,72.372,72.439,2938.0
2016-08-24 13:10:00,75.69,75.71,75.61,75.64,2800.0,72.3912,72.4103,72.3146,72.3433,2800.0
2016-08-24 13:20:00,75.65,75.65,75.57,75.58,3705.0,72.3529,72.3529,72.2764,72.2859,3705.0
2016-08-24 13:30:00,75.59,75.66,75.52,75.65,37181.0,72.2955,72.3625,72.2286,72.3529,37181.0
2016-08-24 13:40:00,75.61,75.73,75.59,75.6,34016.0,72.3146,72.4294,72.2955,72.3051,34016.0
2016-08-24 13:50:00,75.62,75.69,75.59,75.62,36805.0,72.3242,72.3912,72.2955,72.3242,36805.0
2016-08-24 14:00:00,75.62,75.63,75.43,75.47,8663.0,72.3242,72.3338,72.1425,72.1807,8663.0
2016-08-24 14:10:00,75.5,75.58,75.47,75.53,6200.0,72.2094,72.2859,72.1807,72.2381,6200.0
2016-08-24 14:20:00,75.54,75.54,75.4,75.52,13733.0,72.2477,72.2477,72.1138,72.2286,13733.0
2016-08-24 14:30:00,75.54,75.55,75.4,75.44,11961.0,72.2477,72.2573,72.1138,72.152,11961.0
2016-08-24 14:40:00,75.45,75.56,75.41,75.55,14378.0,72.1616,72.2668,72.1234,72.2573,14378.0
2016-08-24 14:50:00,75.55,75.62,75.53,75.56,10875.0,72.2573,72.3242,72.2381,72.2668,10875.0
2016-08-24 15:00:00,75.57,75.58,75.34,75.34,12481.0,72.2764,72.2859,72.0564,72.0564,12481.0
2016-08-24 15:10:00,75.34,75.38,75.26,75.28,18232.0,72.0564,72.0947,71.9799,71.999,18232.0
2016-08-24 15:20:00,75.28,75.35,75.27,75.3,18972.0,71.999,72.066,71.9895,72.0181,18972.0
2016-08-24 15:30:00,75.3,75.42,75.24,75.25,20396.0,72.0181,72.1329,71.9608,71.9703,20396.0
2016-08-24 15:40:00,75.25,75.31,75.2,75.28,38164.0,71.9703,72.0277,71.9225,71.999,38164.0
2016-08-24 15:50:00,75.27,75.52,75.26,75.5,102744.0,71.9895,72.2286,71.9799,72.2094,102744.0
2016-08-25 09:30:00,75.37,75.49,75.26,75.49,9181.0,72.0851,72.1999,71.9799,72.1999,9181.0
2016-08-25 09:40:00,75.58,75.9,75.55,75.89,6000.0,72.2859,72.592,72.2573,72.5824,6000.0
2016-08-25 09:50:00,75.86,76.11,75.79,76.11,14132.0,72.5537,72.7928,72.4868,72.7928,14132.0
2016-08-25 10:00:00,76.13,76.23,75.99,76.23,12099.0,72.812,72.9076,72.6781,72.9076,12099.0
2016-08-25 10:10:00,76.23,76.34,76.16,76.33,11600.0,72.9076,73.0128,72.8407,73.0033,11600.0
2016-08-25 10:20:00,76.3,76.53,76.28,76.45,18752.0,72.9746,73.1945,72.9554,73.118,18752.0
2016-08-25 10:30:00,76.47,76.54,76.36,76.41,27351.0,73.1372,73.2041,73.0319,73.0798,27351.0
2016-08-25 10:40:00,76.41,76.5,76.16,76.16,20393.0,73.0798,73.1658,72.8407,72.8407,20393.0
2016-08-25 10:50:00,76.17,76.19,76.04,76.14,15504.0,72.8502,72.8694,72.7259,72.8215,15504.0
2016-08-25 11:00:00,76.17,76.36,76.16,76.36,16501.0,72.8502,73.0319,72.8407,73.0319,16501.0
2016-08-25 11:10:00,76.38,76.42,76.31,76.37,12336.0,73.0511,73.0893,72.9841,73.0415,12336.0
2016-08-25 11:20:00,76.38,76.47,76.36,76.45,16751.0,73.0511,73.1372,73.0319,73.118,16751.0
2016-08-25 11:30:00,76.41,76.5,76.39,76.47,12216.0,73.0798,73.1658,73.0606,73.1372,12216.0
2016-08-25 11:40:00,76.45,76.53,76.41,76.52,16777.0,73.118,73.1945,73.0798,73.185,16777.0
2016-08-25 11:50:00,76.5,76.54,76.4,76.51,20127.0,73.1658,73.2041,73.0702,73.1754,20127.0
2016-08-25 12:00:00,76.48,76.5,76.4,76.45,29308.0,73.1467,73.1658,73.0702,73.118,29308.0
2016-08-25 12:10:00,76.46,76.49,76.4,76.45,17593.0,73.1276,73.1563,73.0702,73.118,17593.0
2016-08-25 12:20:00,76.45,76.52,76.41,76.49,8800.0,73.118,73.185,73.0798,73.1563,8800.0
2016-08-25 12:30:00,76.52,76.56,76.44,76.48,6900.0,73.185,73.2232,73.1085,73.1467,6900.0
2016-08-25 12:40:00,76.49,76.59,76.48,76.49,8388.0,73.1563,73.2519,73.1467,73.1563,8388.0
2016-08-25 12:50:00,76.46,76.59,76.46,76.57,15359.0,73.1276,73.2519,73.1276,73.2328,15359.0
2016-08-25 13:00:00,76.58,76.58,76.42,76.48,11043.0,73.2424,73.2424,73.0893,73.1467,11043.0
2016-08-25 13:10:00,76.48,76.59,76.47,76.55,12523.0,73.1467,73.2519,73.1372,73.2137,12523.0
2016-08-25 13:20:00,76.55,76.66,76.51,76.64,29076.0,73.2137,73.3189,73.1754,73.2997,29076.0
2016-08-25 13:30:00,76.66,76.66,76.43,76.45,18037.0,73.3189,73.3189,73.0989,73.118,18037.0
2016-08-25 13:40:00,76.47,76.56,76.41,76.47,11398.0,73.1372,73.2232,73.0798,73.1372,11398.0
2016-08-25 13:50:00,76.47,76.6,76.42,76.49,16965.0,73.1372,73.2615,73.0893,73.1563,16965.0
2016-08-25 14:00:00,76.52,76.6,76.42,76.47,20732.0,73.185,73.2615,73.0893,73.1372,20732.0
2016-08-25 14:10:00,76.47,76.57,76.43,76.55,16353.0,73.1372,73.2328,73.0989,73.2137,16353.0
2016-08-25 14:20:00,76.54,76.55,76.45,76.55,15939.0,73.2041,73.2137,73.118,73.2137,15939.0
2016-08-25 14:30:00,76.6,76.61,76.52,76.52,9146.0,73.2615,73.2711,73.185,73.185,9146.0
2016-08-25 14:40:00,76.53,76.58,76.51,76.56,10668.0,73.1945,73.2424,73.1754,73.2232,10668.0
2016-08-25 14:50:00,76.53,76.55,76.49,76.53,20168.0,73.1945,73.2137,73.1563,73.1945,20168.0
2016-08-25 15:00:00,76.51,76.57,76.46,76.52,21000.0,73.1754,73.2328,73.1276,73.185,21000.0
2016-08-25 15:10:00,76.5,76.56,76.44,76.56,27319.0,73.1658,73.2232,73.1085,73.2232,27319.0
2016-08-25 15:20:00,76.55,76.59,76.5,76.5,31069.0,73.2137,73.2519,73.1658,73.1658,31069.0
2016-08-25 15:30:00,76.5,76.6,76.44,76.51,45055.0,73.1658,73.2615,73.1085,73.1754,45055.0
2016-08-25 15:40:00,76.52,76.55,76.49,76.54,44471.0,73.185,73.2137,73.1563,73.2041,44471.0
2016-08-25 15:50:00,76.53,76.61,76.5,76.6,88036.0,73.1945,73.2711,73.1658,73.2615,88036.0
2016-08-26 09:30:00,76.7,77.36,76.7,77.07,47577.0,73.3571,73.9884,73.3571,73.711,47577.0
2016-08-26 09:40:00,77.08,77.16,76.82,76.88,9265.0,73.7206,73.7971,73.4719,73.5293,9265.0
2016-08-26 09:50:00,76.88,76.9,76.64,76.68,12594.0,73.5293,73.5484,73.2997,73.338,12594.0
2016-08-26 10:00:00,76.63,76.85,76.33,76.61,24384.0,73.2902,73.5006,73.0033,73.2711,24384.0
2016-08-26 10:10:00,76.61,76.92,76.47,76.82,15365.0,73.2711,73.5675,73.1372,73.4719,15365.0
2016-08-26 10:20:00,76.84,76.91,76.67,76.73,11306.0,73.491,73.558,73.3284,73.3858,11306.0
2016-08-26 10:30:00,76.74,76.74,76.58,76.72,14311.0,73.3954,73.3954,73.2424,73.3763,14311.0
2016-08-26 10:40:00,76.72,76.73,76.47,76.5,6879.0,73.3763,73.3858,73.1372,73.1658,6879.0
2016-08-26 10:50:00,76.52,76.6,76.46,76.5,9500.0,73.185,73.2615,73.1276,73.1658,9500.0
2016-08-26 11:00:00,76.49,76.58,76.46,76.52,6330.0,73.1563,73.2424,73.1276,73.185,6330.0
2016-08-26 11:10:00,76.52,76.63,76.44,76.51,5644.0,73.185,73.2902,73.1085,73.1754,5644.0
2016-08-26 11:20:00,76.53,76.68,76.53,76.67,4189.0,73.1945,73.338,73.1945,73.3284,4189.0
2016-08-26 11:30:00,76.65,76.65,76.46,76.47,7398.0,73.3093,73.3093,73.1276,73.1372,7398.0
2016-08-26 11:40:00,76.45,76.46,76.31,76.37,13536.0,73.118,73.1276,72.9841,73.0415,13536.0
2016-08-26 11:50:00,76.35,76.35,76.06,76.06,14585.0,73.0224,73.0224,72.745,72.745,14585.0
2016-08-26 12:00:00,76.0,76.05,75.77,75.83,16963.0,72.6876,72.7355,72.4677,72.525,16963.0
2016-08-26 12:10:00,75.8,75.82,75.64,75.75,11928.0,72.4964,72.5155,72.3433,72.4485,11928.0
2016-08-26 12:20:00,75.72,75.8,75.67,75.7,20484.0,72.4198,72.4964,72.372,72.4007,20484.0
2016-08-26 12:30:00,75.7,75.86,75.66,75.85,12434.0,72.4007,72.5537,72.3625,72.5442,12434.0
2016-08-26 12:40:00,75.86,76.13,75.85,76.13,9735.0,72.5537,72.812,72.5442,72.812,9735.0
2016-08-26 12:50:00,76.11,76.16,75.95,76.06,8352.0,72.7928,72.8407,72.6398,72.745,8352.0
2016-08-26 13:00:00,76.09,76.16,75.93,76.03,7468.0,72.7737,72.8407,72.6207,72.7163,7468.0
2016-08-26 13:10:00,76.0,76.16,75.98,76.0,7100.0,72.6876,72.8407,72.6685,72.6876,7100.0
2016-08-26 13:20:00,75.99,76.09,75.92,76.01,5089.0,72.6781,72.7737,72.6111,72.6972,5089.0
2016-08-26 13:30:00,76.02,76.07,75.91,76.0,5597.0,72.7068,72.7546,72.6016,72.6876,5597.0
2016-08-26 13:40:00,76.0,76.06,75.97,76.0,11475.0,72.6876,72.745,72.6589,72.6876,11475.0
2016-08-26 13:50:00,76.02,76.04,75.87,75.96,11004.0,72.7068,72.7259,72.5633,72.6494,11004.0
2016-08-26 14:00:00,75.94,75.97,75.81,75.95,14606.0,72.6303,72.6589,72.5059,72.6398,14606.0
2016-08-26 14:10:00,75.96,76.02,75.75,75.78,11189.0,72.6494,72.7068,72.4485,72.4772,11189.0
2016-08-26 14:20:00,75.78,75.81,75.71,75.75,27844.0,72.4772,72.5059,72.4103,72.4485,27844.0
2016-08-26 14:30:00,75.74,75.86,75.72,75.78,12272.0,72.439,72.5537,72.4198,72.4772,12272.0
2016-08-26 14:40:00,75.75,75.85,75.71,75.81,15261.0,72.4485,72.5442,72.4103,72.5059,15261.0
2016-08-26 14:50:00,75.8,75.88,75.75,75.85,8573.0,72.4964,72.5729,72.4485,72.5442,8573.0
2016-08-26 15:00:00,75.9,75.92,75.77,75.86,133353.0,72.592,72.6111,72.4677,72.5537,133353.0
2016-08-26 15:10:00,75.86,75.98,75.81,75.94,15238.0,72.5537,72.6685,72.5059,72.6303,15238.0
2016-08-26 15:20:00,75.96,76.09,75.87,76.05,17014.0,72.6494,72.7737,72.5633,72.7355,17014.0
2016-08-26 15:30:00,76.12,76.24,76.08,76.2,18206.0,72.8024,72.9172,72.7642,72.8789,18206.0
2016-08-26 15:40:00,76.21,76.29,76.07,76.16,97974.0,72.8885,72.965,72.7546,72.8407,97974.0
2016-08-26 15:50:00,76.17,76.25,76.08,76.16,60102.0,72.8502,72.9267,72.7642,72.8407,60102.0
2016-08-29 09:30:00,76.11,76.61,76.02,76.59,12055.0,72.7928,73.2711,72.7068,73.2519,12055.0
2016-08-29 09:40:00,76.63,76.67,76.47,76.47,4500.0,73.2902,73.3284,73.1372,73.1372,4500.0
2016-08-29 09:50:00,76.49,76.65,76.48,76.52,5141.0,73.1563,73.3093,73.1467,73.185,5141.0
2016-08-29 10:00:00,76.51,76.68,76.51,76.61,5007.0,73.1754,73.338,73.1754,73.2711,5007.0
2016-08-29 10:10:00,76.61,76.68,76.52,76.56,4391.0,73.2711,73.338,73.185,73.2232,4391.0
2016-08-29 10:20:00,76.61,76.71,76.47,76.47,12040.0,73.2711,73.3667,73.1372,73.1372,12040.0
2016-08-29 10:30:00,76.48,76.56,76.44,76.5,7841.0,73.1467,73.2232,73.1085,73.1658,7841.0
2016-08-29 10:40:00,76.52,76.6,76.48,76.51,5863.0,73.185,73.2615,73.1467,73.1754,5863.0
2016-08-29 10:50:00,76.53,76.56,76.47,76.52,8212.0,73.1945,73.2232,73.1372,73.185,8212.0
2016-08-29 11:00:00,76.52,76.6,76.5,76.55,9845.0,73.185,73.2615,73.1658,73.2137,9845.0
2016-08-29 11:10:00,76.52,76.52,76.37,76.38,28979.0,73.185,73.185,73.0415,73.0511,28979.0
2016-08-29 11:20:00,76.39,76.5,76.34,76.48,22459.0,73.0606,73.1658,73.0128,73.1467,22459.0
2016-08-29 11:30:00,76.49,76.53,76.4,76.45,11581.0,73.1563,73.1945,73.0702,73.118,11581.0
2016-08-29 11:40:00,76.44,76.45,76.4,76.42,11781.0,73.1085,73.118,73.0702,73.0893,11781.0
2016-08-29 11:50:00,76.44,76.46,76.35,76.38,15443.0,73.1085,73.1276,73.0224,73.0511,15443.0
2016-08-29 12:00:00,76.39,76.39,76.31,76.38,16004.0,73.0606,73.0606,72.9841,73.0511,16004.0
2016-08-29 12:10:00,76.39,76.4,76.25,76.27,19674.0,73.0606,73.0702,72.9267,72.9459,19674.0
2016-08-29 12:20:00,76.28,76.28,76.17,76.19,10118.0,72.9554,72.9554,72.8502,72.8694,10118.0
2016-08-29 12:30:00,76.19,76.19,76.1,76.1,10862.0,72.8694,72.8694,72.7833,72.7833,10862.0
2016-08-29 12:40:00,76.11,76.2,76.1,76.19,11553.0,72.7928,72.8789,72.7833,72.8694,11553.0
2016-08-29 12:50:00,76.19,76.24,76.19,76.2,15862.0,72.8694,72.9172,72.8694,72.8789,15862.0
2016-08-29 13:00:00,76.22,76.22,76.18,76.19,12140.0,72.8981,72.8981,72.8598,72.8694,12140.0
2016-08-29 13:10:00,76.19,76.23,76.14,76.14,8522.0,72.8694,72.9076,72.8215,72.8215,8522.0
2016-08-29 13:20:00,76.16,76.19,76.13,76.19,11924.0,72.8407,72.8694,72.812,72.8694,11924.0
2016-08-29 13:30:00,76.19,76.26,76.19,76.25,10630.0,72.8694,72.9363,72.8694,72.9267,10630.0
2016-08-29 13:40:00,76.25,76.25,76.18,76.21,9998.0,72.9267,72.9267,72.8598,72.8885,9998.0
2016-08-29 13:50:00,76.22,76.22,76.14,76.18,10236.0,72.8981,72.8981,72.8215,72.8598,10236.0
2016-08-29 14:00:00,76.19,76.22,76.13,76.13,25009.0,72.8694,72.8981,72.812,72.812,25009.0
2016-08-29 14:10:00,76.15,76.18,76.12,76.15,8563.0,72.8311,72.8598,72.8024,72.8311,8563.0
2016-08-29 14:20:00,76.13,76.15,76.05,76.06,10154.0,72.812,72.8311,72.7355,72.745,10154.0
2016-08-29 14:30:00,76.07,76.15,76.06,76.1,15192.0,72.7546,72.8311,72.745,72.7833,15192.0
2016-08-29 14:40:00,76.1,76.1,76.03,76.03,25892.0,72.7833,72.7833,72.7163,72.7163,25892.0
2016-08-29 14:50:00,76.04,76.11,76.04,76.08,45033.0,72.7259,72.7928,72.7259,72.7642,45033.0
2016-08-29 15:00:00,76.09,76.09,76.0,76.0,70924.0,72.7737,72.7737,72.6876,72.6876,70924.0
2016-08-29 15:10:00,76.02,76.03,75.96,75.98,26838.0,72.7068,72.7163,72.6494,72.6685,26838.0
2016-08-29 15:20:00,76.0,76.03,75.85,75.9,27871.0,72.6876,72.7163,72.5442,72.592,27871.0
2016-08-29 15:30:00,75.89,75.99,75.89,75.99,22750.0,72.5824,72.6781,72.5824,72.6781,22750.0
2016-08-29 15:40:00,75.98,75.99,75.93,75.97,34917.0,72.6685,72.6781,72.6207,72.6589,34917.0
2016-08-29 15:50:00,75.97,76.01,75.91,75.92,107400.0,72.6589,72.6972,72.6016,72.6111,107400.0
2016-08-30 09:30:00,76.06,76.15,75.77,75.77,19526.0,72.745,72.8311,72.4677,72.4677,19526.0
2016-08-30 09:40:00,75.79,75.88,75.69,75.79,41737.0,72.4868,72.5729,72.3912,72.4868,41737.0
2016-08-30 09:50:00,75.77,76.0,75.72,75.93,46906.0,72.4677,72.6876,72.4198,72.6207,46906.0
2016-08-30 10:00:00,75.9,76.02,75.79,75.9,30920.0,72.592,72.7068,72.4868,72.592,30920.0
2016-08-30 10:10:00,75.91,75.95,75.8,75.88,24814.0,72.6016,72.6398,72.4964,72.5729,24814.0
2016-08-30 10:20:00,75.87,75.96,75.83,75.94,22175.0,72.5633,72.6494,72.525,72.6303,22175.0
2016-08-30 10:30:00,75.9,75.96,75.75,75.91,23982.0,72.592,72.6494,72.4485,72.6016,23982.0
2016-08-30 10:40:00,75.94,76.14,75.94,76.14,17454.0,72.6303,72.8215,72.6303,72.8215,17454.0
2016-08-30 10:50:00,76.14,76.17,76.08,76.16,10255.0,72.8215,72.8502,72.7642,72.8407,10255.0
2016-08-30 11:00:00,76.11,76.32,76.1,76.26,27508.0,72.7928,72.9937,72.7833,72.9363,27508.0
2016-08-30 11:10:00,76.26,76.34,76.25,76.3,18608.0,72.9363,73.0128,72.9267,72.9746,18608.0
2016-08-30 11:20:00,76.3,76.32,76.24,76.29,10219.0,72.9746,72.9937,72.9172,72.965,10219.0
2016-08-30 11:30:00,76.26,76.26,76.12,76.2,7480.0,72.9363,72.9363,72.8024,72.8789,7480.0
2016-08-30 11:40:00,76.23,76.31,76.17,76.24,17654.0,72.9076,72.9841,72.8502,72.9172,17654.0
2016-08-30 11:50:00,76.24,76.31,76.23,76.26,10367.0,72.9172,72.9841,72.9076,72.9363,10367.0
2016-08-30 12:00:00,76.27,76.28,76.23,76.24,4499.0,72.9459,72.9554,72.9076,72.9172,4499.0
2016-08-30 12:10:00,76.25,76.26,76.2,76.24,6483.0,72.9267,72.9363,72.8789,72.9172,6483.0
2016-08-30 12:20:00,76.26,76.27,76.22,76.22,6023.0,72.9363,72.9459,72.8981,72.8981,6023.0
2016-08-30 12:30:00,76.23,76.26,76.23,76.26,3930.0,72.9076,72.9363,72.9076,72.9363,3930.0
2016-08-30 12:40:00,76.26,76.26,76.22,76.25,6091.0,72.9363,72.9363,72.8981,72.9267,6091.0
2016-08-30 12:50:00,76.25,76.28,76.24,76.26,6412.0,72.9267,72.9554,72.9172,72.9363,6412.0
2016-08-30 13:00:00,76.25,76.33,76.23,76.31,10631.0,72.9267,73.0033,72.9076,72.9841,10631.0
2016-08-30 13:10:00,76.31,76.36,76.3,76.3,6839.0,72.9841,73.0319,72.9746,72.9746,6839.0
2016-08-30 13:20:00,76.32,76.34,76.28,76.33,13724.0,72.9937,73.0128,72.9554,73.0033,13724.0
2016-08-30 13:30:00,76.33,76.34,76.3,76.33,6676.0,73.0033,73.0128,72.9746,73.0033,6676.0
2016-08-30 13:40:00,76.33,76.33,76.22,76.31,15062.0,73.0033,73.0033,72.8981,72.9841,15062.0
2016-08-30 13:50:00,76.3,76.38,76.29,76.36,16900.0,72.9746,73.0511,72.965,73.0319,16900.0
2016-08-30 14:00:00,76.35,76.36,76.27,76.28,20730.0,73.0224,73.0319,72.9459,72.9554,20730.0
2016-08-30 14:10:00,76.29,76.33,76.25,76.27,12372.0,72.965,73.0033,72.9267,72.9459,12372.0
2016-08-30 14:20:00,76.25,76.36,76.25,76.31,8171.0,72.9267,73.0319,72.9267,72.9841,8171.0
2016-08-30 14:30:00,76.31,76.36,76.25,76.34,12154.0,72.9841,73.0319,72.9267,73.0128,12154.0
2016-08-30 14:40:00,76.34,76.34,76.28,76.3,7891.0,73.0128,73.0128,72.9554,72.9746,7891.0
2016-08-30 14:50:00,76.3,76.32,76.27,76.29,9080.0,72.9746,72.9937,72.9459,72.965,9080.0
2016-08-30 15:00:00,76.27,76.35,76.24,76.35,12987.0,72.9459,73.0224,72.9172,73.0224,12987.0
2016-08-30 15:10:00,76.33,76.38,76.33,76.36,8042.0,73.0033,73.0511,73.0033,73.0319,8042.0
2016-08-30 15:20:00,76.36,76.37,76.3,76.36,14244.0,73.0319,73.0415,72.9746,73.0319,14244.0
2016-08-30 15:30:00,76.36,76.42,76.32,76.42,31430.0,73.0319,73.0893,72.9937,73.0893,31430.0
2016-08-30 15:40:00,76.42,76.43,76.33,76.34,38003.0,73.0893,73.0989,73.0033,73.0128,38003.0
2016-08-30 15:50:00,76.35,76.46,76.35,76.44,90720.0,73.0224,73.1276,73.0224,73.1085,90720.0
2016-08-31 09:30:00,76.2,76.32,75.81,75.81,25415.0,72.8789,72.9937,72.5059,72.5059,25415.0
2016-08-31 09:40:00,75.8,75.83,75.69,75.81,15433.0,72.4964,72.525,72.3912,72.5059,15433.0
2016-08-31 09:50:00,75.81,75.91,75.79,75.81,26254.0,72.5059,72.6016,72.4868,72.5059,26254.0
2016-08-31 10:00:00,75.8,75.91,75.73,75.79,25272.0,72.4964,72.6016,72.4294,72.4868,25272.0
2016-08-31 10:10:00,75.8,75.93,75.75,75.78,12925.0,72.4964,72.6207,72.4485,72.4772,12925.0
2016-08-31 10:20:00,75.82,75.9,75.75,75.78,11783.0,72.5155,72.592,72.4485,72.4772,11783.0
2016-08-31 10:30:00,75.78,75.84,75.73,75.76,32368.0,72.4772,72.5346,72.4294,72.4581,32368.0
2016-08-31 10:40:00,75.75,75.85,75.69,75.69,38945.0,72.4485,72.5442,72.3912,72.3912,38945.0
2016-08-31 10:50:00,75.7,75.82,75.53,75.53,27827.0,72.4007,72.5155,72.2381,72.2381,27827.0
2016-08-31 11:00:00,75.48,75.51,75.18,75.27,28054.0,72.1903,72.219,71.9034,71.9895,28054.0
2016-08-31 11:10:00,75.25,75.44,75.22,75.43,12385.0,71.9703,72.152,71.9416,72.1425,12385.0
2016-08-31 11:20:00,75.45,75.53,75.33,75.52,14107.0,72.1616,72.2381,72.0468,72.2286,14107.0
2016-08-31 11:30:00,75.54,75.54,75.4,75.48,14366.0,72.2477,72.2477,72.1138,72.1903,14366.0
2016-08-31 11:40:00,75.51,75.58,75.49,75.56,14411.0,72.219,72.2859,72.1999,72.2668,14411.0
2016-08-31 11:50:00,75.55,75.62,75.47,75.47,25076.0,72.2573,72.3242,72.1807,72.1807,25076.0
2016-08-31 12:00:00,75.47,75.58,75.37,75.44,42848.0,72.1807,72.2859,72.0851,72.152,42848.0
2016-08-31 12:10:00,75.47,75.53,75.34,75.39,9569.0,72.1807,72.2381,72.0564,72.1042,9569.0
2016-08-31 12:20:00,75.38,75.38,75.29,75.31,10849.0,72.0947,72.0947,72.0086,72.0277,10849.0
2016-08-31 12:30:00,75.32,75.37,75.22,75.35,14416.0,72.0373,72.0851,71.9416,72.066,14416.0
2016-08-31 12:40:00,75.36,75.44,75.32,75.42,9653.0,72.0755,72.152,72.0373,72.1329,9653.0
2016-08-31 12:50:00,75.42,75.43,75.37,75.4,6681.0,72.1329,72.1425,72.0851,72.1138,6681.0
2016-08-31 13:00:00,75.4,75.44,75.32,75.36,9822.0,72.1138,72.152,72.0373,72.0755,9822.0
2016-08-31 13:10:00,75.34,75.39,75.3,75.35,9385.0,72.0564,72.1042,72.0181,72.066,9385.0
2016-08-31 13:20:00,75.36,75.49,75.34,75.45,42517.0,72.0755,72.1999,72.0564,72.1616,42517.0
2016-08-31 13:30:00,75.46,75.57,75.43,75.56,9496.0,72.1712,72.2764,72.1425,72.2668,9496.0
2016-08-31 13:40:00,75.58,75.74,75.58,75.69,5334.0,72.2859,72.439,72.2859,72.3912,5334.0
2016-08-31 13:50:00,75.68,75.73,75.67,75.7,8362.0,72.3816,72.4294,72.372,72.4007,8362.0
2016-08-31 14:00:00,75.7,75.92,75.7,75.85,13918.0,72.4007,72.6111,72.4007,72.5442,13918.0
2016-08-31 14:10:00,75.87,75.9,75.83,75.87,13921.0,72.5633,72.592,72.525,72.5633,13921.0
2016-08-31 14:20:00,75.87,75.92,75.82,75.9,21486.0,72.5633,72.6111,72.5155,72.592,21486.0
2016-08-31 14:30:00,75.91,75.91,75.83,75.87,6228.0,72.6016,72.6016,72.525,72.5633,6228.0
2016-08-31 14:40:00,75.88,75.9,75.81,75.84,10087.0,72.5729,72.592,72.5059,72.5346,10087.0
2016-08-31 14:50:00,75.86,75.91,75.81,75.82,12542.0,72.5537,72.6016,72.5059,72.5155,12542.0
2016-08-31 15:00:00,75.8,75.97,75.8,75.96,9856.0,72.4964,72.6589,72.4964,72.6494,9856.0
2016-08-31 15:10:00,75.97,76.05,75.91,75.94,15082.0,72.6589,72.7355,72.6016,72.6303,15082.0
2016-08-31 15:20:00,75.96,76.02,75.94,75.99,14960.0,72.6494,72.7068,72.6303,72.6781,14960.0
2016-08-31 15:30:00,75.99,76.08,75.96,76.05,24927.0,72.6781,72.7642,72.6494,72.7355,24927.0
2016-08-31 15:40:00,76.05,76.1,75.94,75.96,40065.0,72.7355,72.7833,72.6303,72.6494,40065.0
2016-08-31 15:50:00,75.97,76.01,75.91,75.93,87378.0,72.6589,72.6972,72.6016,72.6207,87378.0
2016-09-01 09:30:00,76.17,76.9,76.0,76.8,41911.0,72.8502,73.5484,72.6876,73.4528,41911.0
2016-09-01 09:40:00,76.8,77.48,76.77,77.44,47139.0,73.4528,74.1031,73.4241,74.0649,47139.0
2016-09-01 09:50:00,77.44,77.44,76.8,76.81,22183.0,74.0649,74.0649,73.4528,73.4623,22183.0
2016-09-01 10:00:00,76.74,76.8,76.57,76.66,31268.0,73.3954,73.4528,73.2328,73.3189,31268.0
2016-09-01 10:10:00,76.67,76.78,76.62,76.73,55279.0,73.3284,73.4336,73.2806,73.3858,55279.0
2016-09-01 10:20:00,76.73,76.74,76.29,76.29,47820.0,73.3858,73.3954,72.965,72.965,47820.0
2016-09-01 10:30:00,76.27,76.28,76.02,76.21,27861.0,72.9459,72.9554,72.7068,72.8885,27861.0
2016-09-01 10:40:00,76.19,76.35,76.04,76.35,30851.0,72.8694,73.0224,72.7259,73.0224,30851.0
2016-09-01 10:50:00,76.32,76.44,76.28,76.28,18323.0,72.9937,73.1085,72.9554,72.9554,18323.0
2016-09-01 11:00:00,76.31,76.32,76.04,76.06,14937.0,72.9841,72.9937,72.7259,72.745,14937.0
2016-09-01 11:10:00,76.04,76.16,76.0,76.02,62648.0,72.7259,72.8407,72.6876,72.7068,62648.0
2016-09-01 11:20:00,76.03,76.11,75.95,76.04,29822.0,72.7163,72.7928,72.6398,72.7259,29822.0
2016-09-01 11:30:00,76.02,76.05,75.95,76.02,20189.0,72.7068,72.7355,72.6398,72.7068,20189.0
2016-09-01 11:40:00,76.01,76.02,75.92,75.93,17200.0,72.6972,72.7068,72.6111,72.6207,17200.0
2016-09-01 11:50:00,75.93,75.93,75.83,75.9,47015.0,72.6207,72.6207,72.525,72.592,47015.0
2016-09-01 12:00:00,75.92,76.17,75.92,76.07,18557.0,72.6111,72.8502,72.6111,72.7546,18557.0
2016-09-01 12:10:00,76.03,76.22,76.02,76.17,41964.0,72.7163,72.8981,72.7068,72.8502,41964.0
2016-09-01 12:20:00,76.16,76.36,76.09,76.35,21640.0,72.8407,73.0319,72.7737,73.0224,21640.0
2016-09-01 12:30:00,76.36,76.58,76.35,76.4,14027.0,73.0319,73.2424,73.0224,73.0702,14027.0
2016-09-01 12:40:00,76.38,76.47,76.35,76.44,10430.0,73.0511,73.1372,73.0224,73.1085,10430.0
2016-09-01 12:50:00,76.44,76.54,76.44,76.51,19180.0,73.1085,73.2041,73.1085,73.1754,19180.0
2016-09-01 13:00:00,76.51,76.61,76.41,76.46,18205.0,73.1754,73.2711,73.0798,73.1276,18205.0
2016-09-01 13:10:00,76.45,76.57,76.43,76.56,19254.0,73.118,73.2328,73.0989,73.2232,19254.0
2016-09-01 13:20:00,76.56,76.58,76.46,76.57,14546.0,73.2232,73.2424,73.1276,73.2328,14546.0
2016-09-01 13:30:00,76.59,76.62,76.47,76.57,11655.0,73.2519,73.2806,73.1372,73.2328,11655.0
2016-09-01 13:40:00,76.57,76.7,76.55,76.67,17050.0,73.2328,73.3571,73.2137,73.3284,17050.0
2016-09-01 13:50:00,76.67,76.69,76.39,76.4,20145.0,73.3284,73.3476,73.0606,73.0702,20145.0
2016-09-01 14:00:00,76.41,76.41,76.26,76.27,16339.0,73.0798,73.0798,72.9363,72.9459,16339.0
2016-09-01 14:10:00,76.27,76.41,76.24,76.39,13530.0,72.9459,73.0798,72.9172,73.0606,13530.0
2016-09-01 14:20:00,76.4,76.53,76.32,76.51,19569.0,73.0702,73.1945,72.9937,73.1754,19569.0
2016-09-01 14:30:00,76.49,76.51,76.39,76.44,31291.0,73.1563,73.1754,73.0606,73.1085,31291.0
2016-09-01 14:40:00,76.45,76.49,76.36,76.37,22534.0,73.118,73.1563,73.0319,73.0415,22534.0
2016-09-01 14:50:00,76.38,76.48,76.36,76.46,16439.0,73.0511,73.1467,73.0319,73.1276,16439.0
2016-09-01 15:00:00,76.46,76.48,76.3,76.42,31309.0,73.1276,73.1467,72.9746,73.0893,31309.0
2016-09-01 15:10:00,76.42,76.49,76.38,76.47,22795.0,73.0893,73.1563,73.0511,73.1372,22795.0
2016-09-01 15:20:00,76.48,76.51,76.42,76.49,25256.0,73.1467,73.1754,73.0893,73.1563,25256.0
2016-09-01 15:30:00,76.49,76.63,76.45,76.63,49865.0,73.1563,73.2902,73.118,73.2902,49865.0
2016-09-01 15:40:00,76.63,76.75,76.6,76.68,55879.0,73.2902,73.405,73.2615,73.338,55879.0
2016-09-01 15:50:00,76.68,76.8,76.67,76.79,128653.0,73.338,73.4528,73.3284,73.4432,128653.0
2016-09-02 09:30:00,77.03,77.36,77.03,77.08,31395.0,73.6727,73.9884,73.6727,73.7206,31395.0
2016-09-02 09:40:00,77.09,77.58,77.09,77.58,21159.0,73.7301,74.1988,73.7301,74.1988,21159.0
2016-09-02 09:50:00,77.61,77.94,77.55,77.62,51686.0,74.2275,74.5431,74.1701,74.237,51686.0
2016-09-02 10:00:00,77.66,77.77,77.55,77.69,24886.0,74.2753,74.3805,74.1701,74.304,24886.0
2016-09-02 10:10:00,77.71,77.8,77.59,77.59,14186.0,74.3231,74.4092,74.2083,74.2083,14186.0
2016-09-02 10:20:00,77.6,77.62,77.3,77.33,19539.0,74.2179,74.237,73.931,73.9597,19539.0
2016-09-02 10:30:00,77.35,77.37,77.05,77.05,23505.0,73.9788,73.9979,73.6919,73.6919,23505.0
2016-09-02 10:40:00,77.05,77.08,76.94,76.94,26361.0,73.6919,73.7206,73.5867,73.5867,26361.0
2016-09-02 10:50:00,76.94,76.95,76.74,76.76,26522.0,73.5867,73.5962,73.3954,73.4145,26522.0
2016-09-02 11:00:00,76.74,76.87,76.7,76.84,18044.0,73.3954,73.5197,73.3571,73.491,18044.0
2016-09-02 11:10:00,76.85,76.85,76.65,76.78,16644.0,73.5006,73.5006,73.3093,73.4336,16644.0
2016-09-02 11:20:00,76.78,76.86,76.66,76.66,15344.0,73.4336,73.5102,73.3189,73.3189,15344.0
2016-09-02 11:30:00,76.64,76.72,76.48,76.51,49249.0,73.2997,73.3763,73.1467,73.1754,49249.0
2016-09-02 11:40:00,76.51,76.6,76.47,76.54,24235.0,73.1754,73.2615,73.1372,73.2041,24235.0
2016-09-02 11:50:00,76.56,76.6,76.39,76.4,52883.0,73.2232,73.2615,73.0606,73.0702,52883.0
2016-09-02 12:00:00,76.4,76.48,76.38,76.46,25365.0,73.0702,73.1467,73.0511,73.1276,25365.0
2016-09-02 12:10:00,76.46,76.51,76.3,76.3,20037.0,73.1276,73.1754,72.9746,72.9746,20037.0
2016-09-02 12:20:00,76.28,76.37,76.26,76.34,13891.0,72.9554,73.0415,72.9363,73.0128,13891.0
2016-09-02 12:30:00,76.34,76.46,76.22,76.32,85319.0,73.0128,73.1276,72.8981,72.9937,85319.0
2016-09-02 12:40:00,76.33,76.34,76.24,76.25,11469.0,73.0033,73.0128,72.9172,72.9267,11469.0
2016-09-02 12:50:00,76.26,76.44,76.13,76.15,23473.0,72.9363,73.1085,72.812,72.8311,23473.0
2016-09-02 13:00:00,76.17,76.21,76.12,76.12,23713.0,72.8502,72.8885,72.8024,72.8024,23713.0
2016-09-02 13:10:00,76.13,76.22,76.07,76.07,20176.0,72.812,72.8981,72.7546,72.7546,20176.0
2016-09-02 13:20:00,76.09,76.09,75.94,75.98,43422.0,72.7737,72.7737,72.6303,72.6685,43422.0
2016-09-02 13:30:00,75.97,75.97,75.86,75.92,71292.0,72.6589,72.6589,72.5537,72.6111,71292.0
2016-09-02 13:40:00,75.92,75.97,75.81,75.91,22175.0,72.6111,72.6589,72.5059,72.6016,22175.0
2016-09-02 13:50:00,75.92,75.99,75.87,75.95,19500.0,72.6111,72.6781,72.5633,72.6398,19500.0
2016-09-02 14:00:00,75.97,76.13,75.91,76.07,25596.0,72.6589,72.812,72.6016,72.7546,25596.0
2016-09-02 14:10:00,76.06,76.21,76.06,76.15,16932.0,72.745,72.8885,72.745,72.8311,16932.0
2016-09-02 14:20:00,76.17,76.2,76.09,76.12,21544.0,72.8502,72.8789,72.7737,72.8024,21544.0
2016-09-02 14:30:00,76.13,76.22,76.11,76.22,21976.0,72.812,72.8981,72.7928,72.8981,21976.0
2016-09-02 14:40:00,76.2,76.31,76.2,76.23,17577.0,72.8789,72.9841,72.8789,72.9076,17577.0
2016-09-02 14:50:00,76.23,76.26,76.16,76.18,26830.0,72.9076,72.9363,72.8407,72.8598,26830.0
2016-09-02 15:00:00,76.19,76.3,76.15,76.17,30841.0,72.8694,72.9746,72.8311,72.8502,30841.0
2016-09-02 15:10:00,76.17,76.24,76.15,76.22,30585.0,72.8502,72.9172,72.8311,72.8981,30585.0
2016-09-02 15:20:00,76.22,76.24,76.08,76.09,42725.0,72.8981,72.9172,72.7642,72.7737,42725.0
2016-09-02 15:30:00,76.08,76.25,76.07,76.23,58644.0,72.7642,72.9267,72.7546,72.9076,58644.0
2016-09-02 15:40:00,76.23,76.26,76.18,76.26,59240.0,72.9076,72.9363,72.8598,72.9363,59240.0
2016-09-02 15:50:00,76.26,76.36,76.23,76.32,130152.0,72.9363,73.0319,72.9076,72.9937,130152.0
2016-09-06 09:30:00,76.3,76.87,76.3,76.51,29417.0,72.9746,73.5197,72.9746,73.1754,29417.0
2016-09-06 09:40:00,76.59,76.77,76.52,76.6,17725.0,73.2519,73.4241,73.185,73.2615,17725.0
2016-09-06 09:50:00,76.62,76.69,76.52,76.63,12679.0,73.2806,73.3476,73.185,73.2902,12679.0
2016-09-06 10:00:00,76.56,76.7,76.3,76.33,18213.0,73.2232,73.3571,72.9746,73.0033,18213.0
2016-09-06 10:10:00,76.35,76.52,76.15,76.2,24520.0,73.0224,73.185,72.8311,72.8789,24520.0
2016-09-06 10:20:00,76.2,76.21,75.75,76.02,58586.0,72.8789,72.8885,72.4485,72.7068,58586.0
2016-09-06 10:30:00,76.03,76.29,76.03,76.13,20067.0,72.7163,72.965,72.7163,72.812,20067.0
2016-09-06 10:40:00,76.16,76.22,76.0,76.0,24699.0,72.8407,72.8981,72.6876,72.6876,24699.0
2016-09-06 10:50:00,76.02,76.22,75.99,76.19,18516.0,72.7068,72.8981,72.6781,72.8694,18516.0
2016-09-06 11:00:00,76.19,76.23,76.11,76.17,14750.0,72.8694,72.9076,72.7928,72.8502,14750.0
2016-09-06 11:10:00,76.17,76.33,76.17,76.28,19630.0,72.8502,73.0033,72.8502,72.9554,19630.0
2016-09-06 11:20:00,76.27,76.28,76.17,76.24,13453.0,72.9459,72.9554,72.8502,72.9172,13453.0
2016-09-06 11:30:00,76.24,76.28,76.15,76.23,18468.0,72.9172,72.9554,72.8311,72.9076,18468.0
2016-09-06 11:40:00,76.25,76.39,76.17,76.34,17991.0,72.9267,73.0606,72.8502,73.0128,17991.0
2016-09-06 11:50:00,76.37,76.43,76.28,76.41,21581.0,73.0415,73.0989,72.9554,73.0798,21581.0
2016-09-06 12:00:00,76.43,76.48,76.36,76.44,18659.0,73.0989,73.1467,73.0319,73.1085,18659.0
2016-09-06 12:10:00,76.42,76.52,76.37,76.39,13200.0,73.0893,73.185,73.0415,73.0606,13200.0
2016-09-06 12:20:00,76.41,76.53,76.38,76.51,12160.0,73.0798,73.1945,73.0511,73.1754,12160.0
2016-09-06 12:30:00,76.51,76.56,76.4,76.42,15525.0,73.1754,73.2232,73.0702,73.0893,15525.0
2016-09-06 12:40:00,76.42,76.54,76.39,76.45,15275.0,73.0893,73.2041,73.0606,73.118,15275.0
2016-09-06 12:50:00,76.44,76.45,76.32,76.36,13470.0,73.1085,73.118,72.9937,73.0319,13470.0
2016-09-06 13:00:00,76.36,76.48,76.36,76.44,14268.0,73.0319,73.1467,73.0319,73.1085,14268.0
2016-09-06 13:10:00,76.42,76.49,76.38,76.47,19226.0,73.0893,73.1563,73.0511,73.1372,19226.0
2016-09-06 13:20:00,76.49,76.49,76.36,76.36,17250.0,73.1563,73.1563,73.0319,73.0319,17250.0
2016-09-06 13:30:00,76.37,76.46,76.36,76.43,13719.0,73.0415,73.1276,73.0319,73.0989,13719.0
2016-09-06 13:40:00,76.43,76.46,76.37,76.45,12808.0,73.0989,73.1276,73.0415,73.118,12808.0
2016-09-06 13:50:00,76.45,76.47,76.38,76.39,58719.0,73.118,73.1372,73.0511,73.0606,58719.0
2016-09-06 14:00:00,76.4,76.44,76.31,76.33,46815.0,73.0702,73.1085,72.9841,73.0033,46815.0
2016-09-06 14:10:00,76.34,76.47,76.31,76.43,26791.0,73.0128,73.1372,72.9841,73.0989,26791.0
2016-09-06 14:20:00,76.45,76.47,76.36,76.36,21310.0,73.118,73.1372,73.0319,73.0319,21310.0
2016-09-06 14:30:00,76.38,76.41,76.34,76.39,16864.0,73.0511,73.0798,73.0128,73.0606,16864.0
2016-09-06 14:40:00,76.39,76.5,76.38,76.48,22171.0,73.0606,73.1658,73.0511,73.1467,22171.0
2016-09-06 14:50:00,76.5,76.59,76.47,76.58,26837.0,73.1658,73.2519,73.1372,73.2424,26837.0
2016-09-06 15:00:00,76.59,76.59,76.45,76.47,35180.0,73.2519,73.2519,73.118,73.1372,35180.0
2016-09-06 15:10:00,76.46,76.58,76.4,76.58,33557.0,73.1276,73.2424,73.0702,73.2424,33557.0
2016-09-06 15:20:00,76.58,76.62,76.47,76.55,38695.0,73.2424,73.2806,73.1372,73.2137,38695.0
2016-09-06 15:30:00,76.55,76.65,76.51,76.6,50905.0,73.2137,73.3093,73.1754,73.2615,50905.0
2016-09-06 15:40:00,76.59,76.65,76.54,76.58,85387.0,73.2519,73.3093,73.2041,73.2424,85387.0
2016-09-06 15:50:00,76.58,76.71,76.58,76.71,176836.0,73.2424,73.3667,73.2424,73.3667,176836.0
2016-09-07 09:30:00,76.37,76.66,76.12,76.2,26764.0,73.0415,73.3189,72.8024,72.8789,26764.0
2016-09-07 09:40:00,76.2,76.35,76.17,76.2,31316.0,72.8789,73.0224,72.8502,72.8789,31316.0
2016-09-07 09:50:00,76.2,76.38,76.09,76.31,26478.0,72.8789,73.0511,72.7737,72.9841,26478.0
2016-09-07 10:00:00,76.33,76.42,76.18,76.33,23652.0,73.0033,73.0893,72.8598,73.0033,23652.0
2016-09-07 10:10:00,76.33,76.55,76.33,76.48,15514.0,73.0033,73.2137,73.0033,73.1467,15514.0
2016-09-07 10:20:00,76.47,76.52,76.42,76.48,14717.0,73.1372,73.185,73.0893,73.1467,14717.0
2016-09-07 10:30:00,76.45,76.47,76.34,76.42,31005.0,73.118,73.1372,73.0128,73.0893,31005.0
2016-09-07 10:40:00,76.42,76.63,76.42,76.48,16360.0,73.0893,73.2902,73.0893,73.1467,16360.0
2016-09-07 10:50:00,76.49,76.54,76.32,76.32,41222.0,73.1563,73.2041,72.9937,72.9937,41222.0
2016-09-07 11:00:00,76.31,76.53,76.31,76.46,25289.0,72.9841,73.1945,72.9841,73.1276,25289.0
2016-09-07 11:10:00,76.46,76.47,76.32,76.37,20410.0,73.1276,73.1372,72.9937,73.0415,20410.0
2016-09-07 11:20:00,76.36,76.38,76.27,76.28,33150.0,73.0319,73.0511,72.9459,72.9554,33150.0
2016-09-07 11:30:00,76.28,76.29,76.2,76.23,51801.0,72.9554,72.965,72.8789,72.9076,51801.0
2016-09-07 11:40:00,76.22,76.27,76.07,76.08,81362.0,72.8981,72.9459,72.7546,72.7642,81362.0
2016-09-07 11:50:00,76.09,76.11,76.03,76.1,50983.0,72.7737,72.7928,72.7163,72.7833,50983.0
2016-09-07 12:00:00,76.11,76.29,76.1,76.22,50676.0,72.7928,72.965,72.7833,72.8981,50676.0
2016-09-07 12:10:00,76.24,76.31,76.17,76.19,23064.0,72.9172,72.9841,72.8502,72.8694,23064.0
2016-09-07 12:20:00,76.17,76.36,76.17,76.31,20605.0,72.8502,73.0319,72.8502,72.9841,20605.0
2016-09-07 12:30:00,76.32,76.32,76.2,76.31,16508.0,72.9937,72.9937,72.8789,72.9841,16508.0
2016-09-07 12:40:00,76.32,76.49,76.32,76.46,14662.0,72.9937,73.1563,72.9937,73.1276,14662.0
2016-09-07 12:50:00,76.45,76.45,76.3,76.33,17738.0,73.118,73.118,72.9746,73.0033,17738.0
2016-09-07 13:00:00,76.33,76.45,76.26,76.32,19600.0,73.0033,73.118,72.9363,72.9937,19600.0
2016-09-07 13:10:00,76.34,76.41,76.25,76.27,25584.0,73.0128,73.0798,72.9267,72.9459,25584.0
2016-09-07 13:20:00,76.26,76.28,76.21,76.22,40393.0,72.9363,72.9554,72.8885,72.8981,40393.0
2016-09-07 13:30:00,76.23,76.4,76.23,76.39,19499.0,72.9076,73.0702,72.9076,73.0606,19499.0
2016-09-07 13:40:00,76.39,76.5,76.33,76.47,22003.0,73.0606,73.1658,73.0033,73.1372,22003.0
2016-09-07 13:50:00,76.48,76.49,76.32,76.33,21477.0,73.1467,73.1563,72.9937,73.0033,21477.0
2016-09-07 14:00:00,76.33,76.33,76.24,76.25,31485.0,73.0033,73.0033,72.9172,72.9267,31485.0
2016-09-07 14:10:00,76.25,76.42,76.24,76.28,29886.0,72.9267,73.0893,72.9172,72.9554,29886.0
2016-09-07 14:20:00,76.3,76.36,76.24,76.24,30682.0,72.9746,73.0319,72.9172,72.9172,30682.0
2016-09-07 14:30:00,76.25,76.27,76.13,76.13,60460.0,72.9267,72.9459,72.812,72.812,60460.0
2016-09-07 14:40:00,76.14,76.21,76.05,76.17,44300.0,72.8215,72.8885,72.7355,72.8502,44300.0
2016-09-07 14:50:00,76.17,76.25,76.14,76.21,30159.0,72.8502,72.9267,72.8215,72.8885,30159.0
2016-09-07 15:00:00,76.22,76.34,76.21,76.3,37121.0,72.8981,73.0128,72.8885,72.9746,37121.0
2016-09-07 15:10:00,76.31,76.42,76.28,76.41,30508.0,72.9841,73.0893,72.9554,73.0798,30508.0
2016-09-07 15:20:00,76.41,76.44,76.32,76.33,37868.0,73.0798,73.1085,72.9937,73.0033,37868.0
2016-09-07 15:30:00,76.34,76.36,76.26,76.31,59499.0,73.0128,73.0319,72.9363,72.9841,59499.0
2016-09-07 15:40:00,76.32,76.36,76.29,76.33,79019.0,72.9937,73.0319,72.965,73.0033,79019.0
2016-09-07 15:50:00,76.33,76.44,76.29,76.43,150698.0,73.0033,73.1085,72.965,73.0989,150698.0
2016-09-08 09:30:00,76.2,76.49,75.97,76.42,26768.0,72.8789,73.1563,72.6589,73.0893,26768.0
2016-09-08 09:40:00,76.46,76.55,76.36,76.42,23683.0,73.1276,73.2137,73.0319,73.0893,23683.0
2016-09-08 09:50:00,76.39,76.56,76.2,76.2,24636.0,73.0606,73.2232,72.8789,72.8789,24636.0
2016-09-08 10:00:00,76.18,76.21,76.06,76.09,52583.0,72.8598,72.8885,72.745,72.7737,52583.0
2016-09-08 10:10:00,76.09,76.26,76.06,76.19,52008.0,72.7737,72.9363,72.745,72.8694,52008.0
2016-09-08 10:20:00,76.17,76.2,76.04,76.16,32524.0,72.8502,72.8789,72.7259,72.8407,32524.0
2016-09-08 10:30:00,76.17,76.19,75.96,76.17,42747.0,72.8502,72.8694,72.6494,72.8502,42747.0
2016-09-08 10:40:00,76.17,76.18,75.83,75.93,64127.0,72.8502,72.8598,72.525,72.6207,64127.0
2016-09-08 10:50:00,75.93,76.13,75.83,76.08,68932.0,72.6207,72.812,72.525,72.7642,68932.0
2016-09-08 11:00:00,76.1,76.14,75.88,75.89,74298.0,72.7833,72.8215,72.5729,72.5824,74298.0
2016-09-08 11:10:00,75.9,76.06,75.9,75.97,34624.0,72.592,72.745,72.592,72.6589,34624.0
2016-09-08 11:20:00,75.97,76.03,75.92,75.94,29991.0,72.6589,72.7163,72.6111,72.6303,29991.0
2016-09-08 11:30:00,75.94,76.06,75.91,75.97,55576.0,72.6303,72.745,72.6016,72.6589,55576.0
2016-09-08 11:40:00,75.97,76.05,75.93,75.98,29690.0,72.6589,72.7355,72.6207,72.6685,29690.0
2016-09-08 11:50:00,75.99,76.23,75.98,76.2,20817.0,72.6781,72.9076,72.6685,72.8789,20817.0
2016-09-08 12:00:00,76.2,76.26,76.03,76.13,58274.0,72.8789,72.9363,72.7163,72.812,58274.0
2016-09-08 12:10:00,76.14,76.28,76.11,76.27,25264.0,72.8215,72.9554,72.7928,72.9459,25264.0
2016-09-08 12:20:00,76.25,76.39,76.25,76.34,19115.0,72.9267,73.0606,72.9267,73.0128,19115.0
2016-09-08 12:30:00,76.33,76.36,76.25,76.27,14854.0,73.0033,73.0319,72.9267,72.9459,14854.0
2016-09-08 12:40:00,76.27,76.29,76.21,76.25,12227.0,72.9459,72.965,72.8885,72.9267,12227.0
2016-09-08 12:50:00,76.24,76.29,76.11,76.22,33718.0,72.9172,72.965,72.7928,72.8981,33718.0
2016-09-08 13:00:00,76.23,76.29,76.18,76.24,14579.0,72.9076,72.965,72.8598,72.9172,14579.0
2016-09-08 13:10:00,76.24,76.32,76.24,76.29,13815.0,72.9172,72.9937,72.9172,72.965,13815.0
2016-09-08 13:20:00,76.3,76.37,76.26,76.31,19700.0,72.9746,73.0415,72.9363,72.9841,19700.0
2016-09-08 13:30:00,76.31,76.34,76.23,76.26,17531.0,72.9841,73.0128,72.9076,72.9363,17531.0
2016-09-08 13:40:00,76.25,76.26,76.03,76.04,27000.0,72.9267,72.9363,72.7163,72.7259,27000.0
2016-09-08 13:50:00,76.02,76.19,75.98,76.19,29486.0,72.7068,72.8694,72.6685,72.8694,29486.0
2016-09-08 14:00:00,76.17,76.22,76.09,76.09,17666.0,72.8502,72.8981,72.7737,72.7737,17666.0
2016-09-08 14:10:00,76.07,76.32,76.07,76.32,18814.0,72.7546,72.9937,72.7546,72.9937,18814.0
2016-09-08 14:20:00,76.32,76.33,76.16,76.22,17090.0,72.9937,73.0033,72.8407,72.8981,17090.0
2016-09-08 14:30:00,76.22,76.23,76.11,76.14,16385.0,72.8981,72.9076,72.7928,72.8215,16385.0
2016-09-08 14:40:00,76.15,76.19,76.07,76.09,85768.0,72.8311,72.8694,72.7546,72.7737,85768.0
2016-09-08 14:50:00,76.09,76.12,75.99,75.99,28240.0,72.7737,72.8024,72.6781,72.6781,28240.0
2016-09-08 15:00:00,75.99,76.23,75.99,76.15,43711.0,72.6781,72.9076,72.6781,72.8311,43711.0
2016-09-08 15:10:00,76.16,76.23,76.13,76.2,25048.0,72.8407,72.9076,72.812,72.8789,25048.0
2016-09-08 15:20:00,76.2,76.25,76.15,76.18,58596.0,72.8789,72.9267,72.8311,72.8598,58596.0
2016-09-08 15:30:00,76.18,76.28,76.17,76.25,41051.0,72.8598,72.9554,72.8502,72.9267,41051.0
2016-09-08 15:40:00,76.26,76.31,76.21,76.27,42836.0,72.9363,72.9841,72.8885,72.9459,42836.0
2016-09-08 15:50:00,76.26,76.34,76.2,76.27,92209.0,72.9363,73.0128,72.8789,72.9459,92209.0
2016-09-09 09:30:00,75.77,76.02,75.55,75.55,26700.0,72.4677,72.7068,72.2573,72.2573,26700.0
2016-09-09 09:40:00,75.55,75.66,75.43,75.51,16258.0,72.2573,72.3625,72.1425,72.219,16258.0
2016-09-09 09:50:00,75.49,75.7,75.44,75.7,19543.0,72.1999,72.4007,72.152,72.4007,19543.0
2016-09-09 10:00:00,75.7,75.82,75.54,75.55,10170.0,72.4007,72.5155,72.2477,72.2573,10170.0
2016-09-09 10:10:00,75.56,75.58,75.4,75.45,11203.0,72.2668,72.2859,72.1138,72.1616,11203.0
2016-09-09 10:20:00,75.45,75.49,75.32,75.42,19765.0,72.1616,72.1999,72.0373,72.1329,19765.0
2016-09-09 10:30:00,75.38,75.62,75.33,75.48,40353.0,72.0947,72.3242,72.0468,72.1903,40353.0
2016-09-09 10:40:00,75.56,75.6,75.41,75.55,19796.0,72.2668,72.3051,72.1234,72.2573,19796.0
2016-09-09 10:50:00,75.55,75.61,75.51,75.58,22369.0,72.2573,72.3146,72.219,72.2859,22369.0
2016-09-09 11:00:00,75.59,75.59,75.4,75.5,35860.0,72.2955,72.2955,72.1138,72.2094,35860.0
2016-09-09 11:10:00,75.48,75.49,75.29,75.37,26133.0,72.1903,72.1999,72.0086,72.0851,26133.0
2016-09-09 11:20:00,75.35,75.49,75.32,75.48,10668.0,72.066,72.1999,72.0373,72.1903,10668.0
2016-09-09 11:30:00,75.48,75.48,75.31,75.36,21887.0,72.1903,72.1903,72.0277,72.0755,21887.0
2016-09-09 11:40:00,75.39,75.43,75.33,75.37,16062.0,72.1042,72.1425,72.0468,72.0851,16062.0
2016-09-09 11:50:00,75.35,75.38,75.21,75.24,14497.0,72.066,72.0947,71.9321,71.9608,14497.0
2016-09-09 12:00:00,75.22,75.29,75.12,75.18,13349.0,71.9416,72.0086,71.846,71.9034,13349.0
2016-09-09 12:10:00,75.16,75.16,74.96,74.96,18317.0,71.8842,71.8842,71.693,71.693,18317.0
2016-09-09 12:20:00,74.96,75.05,74.96,74.99,17274.0,71.693,71.779,71.693,71.7217,17274.0
2016-09-09 12:30:00,74.98,75.01,74.9,74.98,11506.0,71.7121,71.7408,71.6356,71.7121,11506.0
2016-09-09 12:40:00,74.97,75.02,74.93,74.95,7501.0,71.7025,71.7504,71.6643,71.6834,7501.0
2016-09-09 12:50:00,74.94,74.96,74.81,74.9,13119.0,71.6738,71.693,71.5495,71.6356,13119.0
2016-09-09 13:00:00,74.89,74.9,74.74,74.74,14100.0,71.626,71.6356,71.4826,71.4826,14100.0
2016-09-09 13:10:00,74.74,74.75,74.45,74.47,20741.0,71.4826,71.4921,71.2052,71.2243,20741.0
2016-09-09 13:20:00,74.48,74.58,74.41,74.54,14257.0,71.2339,71.3295,71.1669,71.2913,14257.0
2016-09-09 13:30:00,74.52,74.6,74.51,74.56,16707.0,71.2721,71.3487,71.2626,71.3104,16707.0
2016-09-09 13:40:00,74.57,74.58,74.34,74.37,22635.0,71.32,71.3295,71.1,71.1287,22635.0
2016-09-09 13:50:00,74.34,74.37,74.06,74.34,49312.0,71.1,71.1287,70.8322,71.1,49312.0
2016-09-09 14:00:00,74.31,74.31,74.06,74.13,20092.0,71.0713,71.0713,70.8322,70.8991,20092.0
2016-09-09 14:10:00,74.11,74.26,74.06,74.25,15906.0,70.88,71.0235,70.8322,71.0139,15906.0
2016-09-09 14:20:00,74.23,74.23,74.11,74.14,43039.0,70.9948,70.9948,70.88,70.9087,43039.0
2016-09-09 14:30:00,74.15,74.2,74.09,74.17,61511.0,70.9183,70.9661,70.8609,70.9374,61511.0
2016-09-09 14:40:00,74.17,74.2,73.93,74.01,35468.0,70.9374,70.9661,70.7079,70.7844,35468.0
2016-09-09 14:50:00,74.02,74.1,73.96,74.03,23383.0,70.7939,70.8704,70.7365,70.8035,23383.0
2016-09-09 15:00:00,74.04,74.05,73.91,73.93,44093.0,70.8131,70.8226,70.6887,70.7079,44093.0
2016-09-09 15:10:00,73.94,73.98,73.78,73.93,48077.0,70.7174,70.7557,70.5644,70.7079,48077.0
2016-09-09 15:20:00,73.94,74.15,73.84,74.12,56580.0,70.7174,70.9183,70.6218,70.8896,56580.0
2016-09-09 15:30:00,74.14,74.24,73.99,74.09,99025.0,70.9087,71.0043,70.7652,70.8609,99025.0
2016-09-09 15:40:00,74.09,74.09,73.82,73.9,79270.0,70.8609,70.8609,70.6027,70.6792,79270.0
2016-09-09 15:50:00,73.89,73.95,73.62,73.63,164306.0,70.6696,70.727,70.4114,70.4209,164306.0
2016-09-12 09:30:00,72.94,73.33,72.91,73.06,35696.0,69.761,70.134,69.7323,69.8758,35696.0
2016-09-12 09:40:00,73.09,73.17,72.96,73.01,20726.0,69.9045,69.981,69.7801,69.828,20726.0
2016-09-12 09:50:00,73.0,73.14,72.83,73.08,57055.0,69.8184,69.9523,69.6558,69.8949,57055.0
2016-09-12 10:00:00,73.08,73.31,73.07,73.27,32017.0,69.8949,70.1149,69.8853,70.0766,32017.0
2016-09-12 10:10:00,73.25,73.25,73.0,73.17,38561.0,70.0575,70.0575,69.8184,69.981,38561.0
2016-09-12 10:20:00,73.15,73.29,73.06,73.29,63384.0,69.9619,70.0958,69.8758,70.0958,63384.0
2016-09-12 10:30:00,73.31,73.39,73.18,73.39,36493.0,70.1149,70.1914,69.9905,70.1914,36493.0
2016-09-12 10:40:00,73.41,73.55,73.38,73.45,12304.0,70.2105,70.3444,70.1818,70.2488,12304.0
2016-09-12 10:50:00,73.44,73.72,73.39,73.72,16791.0,70.2392,70.507,70.1914,70.507,16791.0
2016-09-12 11:00:00,73.74,74.0,73.73,73.98,18126.0,70.5261,70.7748,70.5166,70.7557,18126.0
2016-09-12 11:10:00,73.97,73.98,73.77,73.88,16522.0,70.7461,70.7557,70.5548,70.66,16522.0
2016-09-12 11:20:00,73.86,74.07,73.82,74.07,13833.0,70.6409,70.8418,70.6027,70.8418,13833.0
2016-09-12 11:30:00,74.06,74.13,73.86,74.13,10938.0,70.8322,70.8991,70.6409,70.8991,10938.0
2016-09-12 11:40:00,74.12,74.21,74.11,74.14,6465.0,70.8896,70.9757,70.88,70.9087,6465.0
2016-09-12 11:50:00,74.14,74.43,74.14,74.37,7242.0,70.9087,71.1861,70.9087,71.1287,7242.0
2016-09-12 12:00:00,74.37,74.38,74.27,74.3,12703.0,71.1287,71.1382,71.033,71.0617,12703.0
2016-09-12 12:10:00,74.3,74.32,74.1,74.18,16181.0,71.0617,71.0809,70.8704,70.947,16181.0
2016-09-12 12:20:00,74.16,74.25,74.11,74.25,8593.0,70.9278,71.0139,70.88,71.0139,8593.0
2016-09-12 12:30:00,74.25,74.25,74.12,74.12,12390.0,71.0139,71.0139,70.8896,70.8896,12390.0
2016-09-12 12:40:00,74.12,74.2,74.0,74.2,13918.0,70.8896,70.9661,70.7748,70.9661,13918.0
2016-09-12 12:50:00,74.2,74.33,74.18,74.24,14273.0,70.9661,71.0904,70.947,71.0043,14273.0
2016-09-12 13:00:00,74.24,74.33,74.21,74.33,10035.0,71.0043,71.0904,70.9757,71.0904,10035.0
2016-09-12 13:10:00,74.34,74.65,74.3,74.39,25166.0,71.1,71.3965,71.0617,71.1478,25166.0
2016-09-12 13:20:00,74.41,74.42,74.16,74.17,10587.0,71.1669,71.1765,70.9278,70.9374,10587.0
2016-09-12 13:30:00,74.2,74.22,73.99,74.17,7700.0,70.9661,70.9852,70.7652,70.9374,7700.0
2016-09-12 13:40:00,74.21,74.37,74.07,74.37,15406.0,70.9757,71.1287,70.8418,71.1287,15406.0
2016-09-12 13:50:00,74.34,74.38,74.2,74.36,23279.0,71.1,71.1382,70.9661,71.1191,23279.0
2016-09-12 14:00:00,74.34,74.64,74.3,74.59,34693.0,71.1,71.3869,71.0617,71.3391,34693.0
2016-09-12 14:10:00,74.61,74.8,74.54,74.77,10769.0,71.3582,71.5399,71.2913,71.5112,10769.0
2016-09-12 14:20:00,74.77,74.79,74.64,74.65,12926.0,71.5112,71.5304,71.3869,71.3965,12926.0
2016-09-12 14:30:00,74.64,74.79,74.64,74.75,13015.0,71.3869,71.5304,71.3869,71.4921,13015.0
2016-09-12 14:40:00,74.76,74.85,74.74,74.76,8644.0,71.5017,71.5878,71.4826,71.5017,8644.0
2016-09-12 14:50:00,74.79,74.81,74.72,74.75,14573.0,71.5304,71.5495,71.4634,71.4921,14573.0
2016-09-12 15:00:00,74.76,74.81,74.62,74.75,33562.0,71.5017,71.5495,71.3678,71.4921,33562.0
2016-09-12 15:10:00,74.77,74.79,74.49,74.5,21067.0,71.5112,71.5304,71.2435,71.253,21067.0
2016-09-12 15:20:00,74.49,74.63,74.44,74.58,27792.0,71.2435,71.3773,71.1956,71.3295,27792.0
2016-09-12 15:30:00,74.59,74.63,74.5,74.57,42780.0,71.3391,71.3773,71.253,71.32,42780.0
2016-09-12 15:40:00,74.58,74.74,74.56,74.62,50786.0,71.3295,71.4826,71.3104,71.3678,50786.0
2016-09-12 15:50:00,74.61,74.62,74.5,74.58,93272.0,71.3582,71.3678,71.253,71.3295,93272.0
2016-09-13 09:30:00,73.62,73.87,73.57,73.58,49947.0,70.4114,70.6505,70.3635,70.3731,49947.0
2016-09-13 09:40:00,73.57,73.69,73.34,73.46,42474.0,70.3635,70.4783,70.1436,70.2583,42474.0
2016-09-13 09:50:00,73.45,73.47,72.74,72.75,39764.0,70.2488,70.2679,69.5697,69.5793,39764.0
2016-09-13 10:00:00,72.75,73.03,72.47,72.95,64126.0,69.5793,69.8471,69.3115,69.7706,64126.0
2016-09-13 10:10:00,72.95,73.16,72.77,72.99,19370.0,69.7706,69.9714,69.5984,69.8088,19370.0
2016-09-13 10:20:00,72.96,73.12,72.81,73.01,21074.0,69.7801,69.9332,69.6367,69.828,21074.0
2016-09-13 10:30:00,73.0,73.3,72.91,73.16,19558.0,69.8184,70.1053,69.7323,69.9714,19558.0
2016-09-13 10:40:00,73.17,73.41,73.13,73.26,20758.0,69.981,70.2105,69.9427,70.0671,20758.0
2016-09-13 10:50:00,73.23,73.24,73.02,73.08,23678.0,70.0384,70.0479,69.8375,69.8949,23678.0
2016-09-13 11:00:00,73.06,73.14,72.93,72.99,35051.0,69.8758,69.9523,69.7514,69.8088,35051.0
2016-09-13 11:10:00,72.96,72.97,72.53,72.56,46947.0,69.7801,69.7897,69.3689,69.3976,46947.0
2016-09-13 11:20:00,72.58,72.87,72.58,72.77,23806.0,69.4167,69.6941,69.4167,69.5984,23806.0
2016-09-13 11:30:00,72.76,72.85,72.54,72.62,41572.0,69.5889,69.6749,69.3784,69.455,41572.0
2016-09-13 11:40:00,72.63,72.82,72.58,72.68,12975.0,69.4645,69.6462,69.4167,69.5123,12975.0
2016-09-13 11:50:00,72.69,72.81,72.64,72.76,12202.0,69.5219,69.6367,69.4741,69.5889,12202.0
2016-09-13 12:00:00,72.84,72.96,72.74,72.93,15700.0,69.6654,69.7801,69.5697,69.7514,15700.0
2016-09-13 12:10:00,72.92,73.19,72.92,73.12,9478.0,69.7419,70.0001,69.7419,69.9332,9478.0
2016-09-13 12:20:00,73.09,73.15,72.91,72.93,12703.0,69.9045,69.9619,69.7323,69.7514,12703.0
2016-09-13 12:30:00,72.88,73.07,72.84,73.07,13121.0,69.7036,69.8853,69.6654,69.8853,13121.0
2016-09-13 12:40:00,73.05,73.07,72.95,73.01,7932.0,69.8662,69.8853,69.7706,69.828,7932.0
2016-09-13 12:50:00,73.0,73.0,72.88,72.99,12709.0,69.8184,69.8184,69.7036,69.8088,12709.0
2016-09-13 13:00:00,72.98,73.0,72.83,72.86,17159.0,69.7993,69.8184,69.6558,69.6845,17159.0
2016-09-13 13:10:00,72.86,73.22,72.83,73.22,25575.0,69.6845,70.0288,69.6558,70.0288,25575.0
2016-09-13 13:20:00,73.23,73.32,73.11,73.29,14268.0,70.0384,70.1244,69.9236,70.0958,14268.0
2016-09-13 13:30:00,73.29,73.45,73.24,73.31,23221.0,70.0958,70.2488,70.0479,70.1149,23221.0
2016-09-13 13:40:00,73.32,73.37,73.25,73.32,32752.0,70.1244,70.1723,70.0575,70.1244,32752.0
2016-09-13 13:50:00,73.32,73.35,73.04,73.16,44862.0,70.1244,70.1531,69.8566,69.9714,44862.0
2016-09-13 14:00:00,73.14,73.23,73.06,73.22,18552.0,69.9523,70.0384,69.8758,70.0288,18552.0
2016-09-13 14:10:00,73.22,73.27,73.09,73.17,20167.0,70.0288,70.0766,69.9045,69.981,20167.0
2016-09-13 14:20:00,73.16,73.24,73.11,73.15,20723.0,69.9714,70.0479,69.9236,69.9619,20723.0
2016-09-13 14:30:00,73.12,73.2,73.01,73.06,29768.0,69.9332,70.0097,69.828,69.8758,29768.0
2016-09-13 14:40:00,73.07,73.25,73.07,73.2,17912.0,69.8853,70.0575,69.8853,70.0097,17912.0
2016-09-13 14:50:00,73.23,73.29,72.95,72.96,33444.0,70.0384,70.0958,69.7706,69.7801,33444.0
2016-09-13 15:00:00,72.96,73.08,72.93,73.06,40704.0,69.7801,69.8949,69.7514,69.8758,40704.0
2016-09-13 15:10:00,73.07,73.29,72.99,73.23,26095.0,69.8853,70.0958,69.8088,70.0384,26095.0
2016-09-13 15:20:00,73.24,73.48,73.24,73.4,33491.0,70.0479,70.2775,70.0479,70.201,33491.0
2016-09-13 15:30:00,73.42,73.56,73.39,73.54,51559.0,70.2201,70.354,70.1914,70.3349,51559.0
2016-09-13 15:40:00,73.53,73.53,73.16,73.32,63490.0,70.3253,70.3253,69.9714,70.1244,63490.0
2016-09-13 15:50:00,73.32,73.51,73.15,73.17,142444.0,70.1244,70.3062,69.9619,69.981,142444.0
2016-09-14 09:30:00,73.22,73.47,73.02,73.4,12655.0,70.0288,70.2679,69.8375,70.201,12655.0
2016-09-14 09:40:00,73.45,73.63,73.42,73.47,24997.0,70.2488,70.4209,70.2201,70.2679,24997.0
2016-09-14 09:50:00,73.4,73.57,73.39,73.55,22756.0,70.201,70.3635,70.1914,70.3444,22756.0
2016-09-14 10:00:00,73.55,73.74,73.54,73.74,22853.0,70.3444,70.5261,70.3349,70.5261,22853.0
2016-09-14 10:10:00,73.72,73.89,73.68,73.89,49920.0,70.507,70.6696,70.4688,70.6696,49920.0
2016-09-14 10:20:00,73.86,74.16,73.85,74.07,16396.0,70.6409,70.9278,70.6313,70.8418,16396.0
2016-09-14 10:30:00,74.07,74.25,74.01,74.23,33367.0,70.8418,71.0139,70.7844,70.9948,33367.0
2016-09-14 10:40:00,74.23,74.26,74.13,74.18,35863.0,70.9948,71.0235,70.8991,70.947,35863.0
2016-09-14 10:50:00,74.17,74.19,73.97,74.03,22937.0,70.9374,70.9565,70.7461,70.8035,22937.0
2016-09-14 11:00:00,74.02,74.12,73.92,73.95,14945.0,70.7939,70.8896,70.6983,70.727,14945.0
2016-09-14 11:10:00,73.96,74.1,73.94,74.07,26367.0,70.7365,70.8704,70.7174,70.8418,26367.0
2016-09-14 11:20:00,74.09,74.29,74.09,74.19,20401.0,70.8609,71.0522,70.8609,70.9565,20401.0
2016-09-14 11:30:00,74.13,74.2,74.04,74.18,15988.0,70.8991,70.9661,70.8131,70.947,15988.0
2016-09-14 11:40:00,74.17,74.26,73.99,74.05,17814.0,70.9374,71.0235,70.7652,70.8226,17814.0
2016-09-14 11:50:00,74.03,74.09,73.91,73.98,14323.0,70.8035,70.8609,70.6887,70.7557,14323.0
2016-09-14 12:00:00,73.99,74.14,73.96,74.03,13909.0,70.7652,70.9087,70.7365,70.8035,13909.0
2016-09-14 12:10:00,74.05,74.17,74.0,74.13,11256.0,70.8226,70.9374,70.7748,70.8991,11256.0
2016-09-14 12:20:00,74.15,74.15,74.01,74.03,7193.0,70.9183,70.9183,70.7844,70.8035,7193.0
2016-09-14 12:30:00,74.03,74.08,73.98,73.98,10804.0,70.8035,70.8513,70.7557,70.7557,10804.0
2016-09-14 12:40:00,73.96,74.01,73.87,73.89,11860.0,70.7365,70.7844,70.6505,70.6696,11860.0
2016-09-14 12:50:00,73.89,73.95,73.8,73.94,7569.0,70.6696,70.727,70.5835,70.7174,7569.0
2016-09-14 13:00:00,73.93,74.0,73.89,73.98,8677.0,70.7079,70.7748,70.6696,70.7557,8677.0
2016-09-14 13:10:00,74.0,74.01,73.89,73.96,9706.0,70.7748,70.7844,70.6696,70.7365,9706.0
2016-09-14 13:20:00,73.93,74.08,73.91,73.97,10892.0,70.7079,70.8513,70.6887,70.7461,10892.0
2016-09-14 13:30:00,73.99,74.04,73.88,73.97,10145.0,70.7652,70.8131,70.66,70.7461,10145.0
2016-09-14 13:40:00,73.94,73.98,73.76,73.77,8949.0,70.7174,70.7557,70.5453,70.5548,8949.0
2016-09-14 13:50:00,73.72,73.83,73.72,73.75,9355.0,70.507,70.6122,70.507,70.5357,9355.0
2016-09-14 14:00:00,73.74,73.84,73.61,73.62,13031.0,70.5261,70.6218,70.4018,70.4114,13031.0
2016-09-14 14:10:00,73.61,73.62,73.44,73.59,14197.0,70.4018,70.4114,70.2392,70.3827,14197.0
2016-09-14 14:20:00,73.6,73.67,73.51,73.67,14079.0,70.3922,70.4592,70.3062,70.4592,14079.0
2016-09-14 14:30:00,73.68,73.73,73.6,73.68,12469.0,70.4688,70.5166,70.3922,70.4688,12469.0
2016-09-14 14:40:00,73.7,73.86,73.67,73.77,15164.0,70.4879,70.6409,70.4592,70.5548,15164.0
2016-09-14 14:50:00,73.79,73.84,73.66,73.77,24485.0,70.574,70.6218,70.4496,70.5548,24485.0
2016-09-14 15:00:00,73.76,73.8,73.54,73.56,22136.0,70.5453,70.5835,70.3349,70.354,22136.0
2016-09-14 15:10:00,73.55,73.56,73.39,73.41,30366.0,70.3444,70.354,70.1914,70.2105,30366.0
2016-09-14 15:20:00,73.41,73.48,73.25,73.26,33800.0,70.2105,70.2775,70.0575,70.0671,33800.0
2016-09-14 15:30:00,73.27,73.49,73.27,73.42,30756.0,70.0766,70.287,70.0766,70.2201,30756.0
2016-09-14 15:40:00,73.41,73.58,73.36,73.56,50638.0,70.2105,70.3731,70.1627,70.354,50638.0
2016-09-14 15:50:00,73.55,73.58,73.4,73.54,68139.0,70.3444,70.3731,70.201,70.3349,68139.0
2016-09-15 09:30:00,74.95,75.38,74.76,75.05,71014.0,71.6834,72.0947,71.5017,71.779,71014.0
2016-09-15 09:40:00,75.05,75.25,74.98,75.2,83727.0,71.779,71.9703,71.7121,71.9225,83727.0
2016-09-15 09:50:00,75.19,75.53,75.12,75.49,79917.0,71.9129,72.2381,71.846,72.1999,79917.0
2016-09-15 10:00:00,75.49,75.7,75.44,75.63,59717.0,72.1999,72.4007,72.152,72.3338,59717.0
2016-09-15 10:10:00,75.63,75.87,75.6,75.87,74425.0,72.3338,72.5633,72.3051,72.5633,74425.0
2016-09-15 10:20:00,75.86,76.1,75.76,75.99,106523.0,72.5537,72.7833,72.4581,72.6781,106523.0
2016-09-15 10:30:00,76.0,76.05,75.54,75.58,48030.0,72.6876,72.7355,72.2477,72.2859,48030.0
2016-09-15 10:40:00,75.63,75.86,75.39,75.86,27525.0,72.3338,72.5537,72.1042,72.5537,27525.0
2016-09-15 10:50:00,75.86,76.22,75.85,76.18,32990.0,72.5537,72.8981,72.5442,72.8598,32990.0
2016-09-15 11:00:00,76.19,76.38,76.19,76.23,35858.0,72.8694,73.0511,72.8694,72.9076,35858.0
2016-09-15 11:10:00,76.22,76.29,75.98,76.01,40188.0,72.8981,72.965,72.6685,72.6972,40188.0
2016-09-15 11:20:00,76.0,76.0,75.8,75.84,46429.0,72.6876,72.6876,72.4964,72.5346,46429.0
2016-09-15 11:30:00,75.84,75.89,75.71,75.71,47655.0,72.5346,72.5824,72.4103,72.4103,47655.0
2016-09-15 11:40:00,75.71,75.74,75.59,75.71,54554.0,72.4103,72.439,72.2955,72.4103,54554.0
2016-09-15 11:50:00,75.71,75.83,75.63,75.64,36500.0,72.4103,72.525,72.3338,72.3433,36500.0
2016-09-15 12:00:00,75.65,75.7,75.54,75.68,29159.0,72.3529,72.4007,72.2477,72.3816,29159.0
2016-09-15 12:10:00,75.67,75.76,75.65,75.73,13674.0,72.372,72.4581,72.3529,72.4294,13674.0
2016-09-15 12:20:00,75.72,75.8,75.59,75.63,18853.0,72.4198,72.4964,72.2955,72.3338,18853.0
2016-09-15 12:30:00,75.66,75.66,75.45,75.47,17195.0,72.3625,72.3625,72.1616,72.1807,17195.0
2016-09-15 12:40:00,75.47,75.51,75.38,75.49,19000.0,72.1807,72.219,72.0947,72.1999,19000.0
2016-09-15 12:50:00,75.47,75.58,75.46,75.56,8626.0,72.1807,72.2859,72.1712,72.2668,8626.0
2016-09-15 13:00:00,75.56,75.75,75.54,75.7,15637.0,72.2668,72.4485,72.2477,72.4007,15637.0
2016-09-15 13:10:00,75.71,75.73,75.53,75.65,13081.0,72.4103,72.4294,72.2381,72.3529,13081.0
2016-09-15 13:20:00,75.65,76.0,75.63,75.89,28218.0,72.3529,72.6876,72.3338,72.5824,28218.0
2016-09-15 13:30:00,75.91,76.04,75.89,76.04,10522.0,72.6016,72.7259,72.5824,72.7259,10522.0
2016-09-15 13:40:00,76.03,76.24,76.01,76.15,16309.0,72.7163,72.9172,72.6972,72.8311,16309.0
2016-09-15 13:50:00,76.17,76.19,76.1,76.13,13095.0,72.8502,72.8694,72.7833,72.812,13095.0
2016-09-15 14:00:00,76.13,76.15,75.99,76.05,36845.0,72.812,72.8311,72.6781,72.7355,36845.0
2016-09-15 14:10:00,76.06,76.2,76.03,76.16,22110.0,72.745,72.8789,72.7163,72.8407,22110.0
2016-09-15 14:20:00,76.17,76.18,76.05,76.06,10682.0,72.8502,72.8598,72.7355,72.745,10682.0
2016-09-15 14:30:00,76.07,76.1,75.96,75.98,15419.0,72.7546,72.7833,72.6494,72.6685,15419.0
2016-09-15 14:40:00,75.97,76.0,75.88,75.94,16241.0,72.6589,72.6876,72.5729,72.6303,16241.0
2016-09-15 14:50:00,75.94,76.1,75.94,76.06,19108.0,72.6303,72.7833,72.6303,72.745,19108.0
2016-09-15 15:00:00,76.08,76.1,76.04,76.04,20455.0,72.7642,72.7833,72.7259,72.7259,20455.0
2016-09-15 15:10:00,76.04,76.06,75.95,75.97,23569.0,72.7259,72.745,72.6398,72.6589,23569.0
2016-09-15 15:20:00,75.97,76.08,75.94,76.08,39376.0,72.6589,72.7642,72.6303,72.7642,39376.0
2016-09-15 15:30:00,76.1,76.14,76.02,76.14,51951.0,72.7833,72.8215,72.7068,72.8215,51951.0
2016-09-15 15:40:00,76.15,76.23,76.09,76.1,78595.0,72.8311,72.9076,72.7737,72.7833,78595.0
2016-09-15 15:50:00,76.1,76.15,76.01,76.05,119870.0,72.7833,72.8311,72.6972,72.7355,119870.0
2016-09-16 09:30:00,75.7,75.71,75.15,75.22,129649.0,72.4007,72.4103,71.8747,71.9416,129649.0
2016-09-16 09:40:00,75.27,75.45,75.24,75.4,21798.0,71.9895,72.1616,71.9608,72.1138,21798.0
2016-09-16 09:50:00,75.35,75.35,75.12,75.17,20862.0,72.066,72.066,71.846,71.8938,20862.0
2016-09-16 10:00:00,75.18,75.2,75.04,75.09,28073.0,71.9034,71.9225,71.7695,71.8173,28073.0
2016-09-16 10:10:00,75.11,75.27,75.06,75.18,12632.0,71.8364,71.9895,71.7886,71.9034,12632.0
2016-09-16 10:20:00,75.17,75.25,74.88,75.13,35507.0,71.8938,71.9703,71.6165,71.8556,35507.0
2016-09-16 10:30:00,75.1,75.12,74.99,75.09,18540.0,71.8269,71.846,71.7217,71.8173,18540.0
2016-09-16 10:40:00,75.12,75.37,75.07,75.33,10164.0,71.846,72.0851,71.7982,72.0468,10164.0
2016-09-16 10:50:00,75.31,75.32,75.19,75.19,11384.0,72.0277,72.0373,71.9129,71.9129,11384.0
2016-09-16 11:00:00,75.18,75.25,75.07,75.07,14058.0,71.9034,71.9703,71.7982,71.7982,14058.0
2016-09-16 11:10:00,75.05,75.1,74.89,74.89,12900.0,71.779,71.8269,71.626,71.626,12900.0
2016-09-16 11:20:00,74.89,74.97,74.65,74.71,23101.0,71.626,71.7025,71.3965,71.4539,23101.0
2016-09-16 11:30:00,74.7,74.74,74.62,74.7,21108.0,71.4443,71.4826,71.3678,71.4443,21108.0
2016-09-16 11:40:00,74.68,74.83,74.66,74.79,12301.0,71.4252,71.5686,71.406,71.5304,12301.0
2016-09-16 11:50:00,74.8,74.92,74.74,74.91,21972.0,71.5399,71.6547,71.4826,71.6451,21972.0
2016-09-16 12:00:00,74.91,75.0,74.87,75.0,11530.0,71.6451,71.7312,71.6069,71.7312,11530.0
2016-09-16 12:10:00,74.99,75.01,74.86,74.86,26919.0,71.7217,71.7408,71.5973,71.5973,26919.0
2016-09-16 12:20:00,74.87,74.89,74.68,74.71,18251.0,71.6069,71.626,71.4252,71.4539,18251.0
2016-09-16 12:30:00,74.73,74.77,74.64,74.66,9400.0,71.473,71.5112,71.3869,71.406,9400.0
2016-09-16 12:40:00,74.66,74.69,74.59,74.63,13794.0,71.406,71.4347,71.3391,71.3773,13794.0
2016-09-16 12:50:00,74.61,74.72,74.58,74.65,11840.0,71.3582,71.4634,71.3295,71.3965,11840.0
2016-09-16 13:00:00,74.64,74.66,74.56,74.56,19195.0,71.3869,71.406,71.3104,71.3104,19195.0
2016-09-16 13:10:00,74.56,74.62,74.53,74.54,11279.0,71.3104,71.3678,71.2817,71.2913,11279.0
2016-09-16 13:20:00,74.53,74.63,74.48,74.48,27705.0,71.2817,71.3773,71.2339,71.2339,27705.0
2016-09-16 13:30:00,74.47,74.47,74.26,74.29,43246.0,71.2243,71.2243,71.0235,71.0522,43246.0
2016-09-16 13:40:00,74.29,74.3,74.11,74.22,14702.0,71.0522,71.0617,70.88,70.9852,14702.0
2016-09-16 13:50:00,74.22,74.32,74.16,74.28,18448.0,70.9852,71.0809,70.9278,71.0426,18448.0
2016-09-16 14:00:00,74.26,74.38,74.2,74.37,13611.0,71.0235,71.1382,70.9661,71.1287,13611.0
2016-09-16 14:10:00,74.39,74.55,74.39,74.47,12692.0,71.1478,71.3008,71.1478,71.2243,12692.0
2016-09-16 14:20:00,74.47,74.57,74.43,74.57,9412.0,71.2243,71.32,71.1861,71.32,9412.0
2016-09-16 14:30:00,74.58,74.68,74.57,74.61,18979.0,71.3295,71.4252,71.32,71.3582,18979.0
2016-09-16 14:40:00,74.61,74.61,74.5,74.52,18783.0,71.3582,71.3582,71.253,71.2721,18783.0
2016-09-16 14:50:00,74.51,74.52,74.33,74.4,17762.0,71.2626,71.2721,71.0904,71.1574,17762.0
2016-09-16 15:00:00,74.39,74.48,74.36,74.42,19654.0,71.1478,71.2339,71.1191,71.1765,19654.0
2016-09-16 15:10:00,74.4,74.47,74.33,74.47,20009.0,71.1574,71.2243,71.0904,71.2243,20009.0
2016-09-16 15:20:00,74.47,74.55,74.39,74.47,33141.0,71.2243,71.3008,71.1478,71.2243,33141.0
2016-09-16 15:30:00,74.48,74.8,74.48,74.8,56093.0,71.2339,71.5399,71.2339,71.5399,56093.0
2016-09-16 15:40:00,74.77,74.8,74.58,74.61,112925.0,71.5112,71.5399,71.3295,71.3582,112925.0
2016-09-16 15:50:00,74.62,74.67,74.21,74.3,333586.0,71.3678,71.4156,70.9757,71.0617,333586.0
2016-09-19 09:30:00,75.0,75.09,74.47,74.97,39652.0,71.7312,71.8173,71.2243,71.7025,39652.0
2016-09-19 09:40:00,74.92,75.14,74.69,75.14,11984.0,71.6547,71.8651,71.4347,71.8651,11984.0
2016-09-19 09:50:00,75.08,75.43,75.04,75.42,15402.0,71.8077,72.1425,71.7695,72.1329,15402.0
2016-09-19 10:00:00,75.4,75.59,75.34,75.44,20516.0,72.1138,72.2955,72.0564,72.152,20516.0
2016-09-19 10:10:00,75.44,75.58,75.42,75.46,32473.0,72.152,72.2859,72.1329,72.1712,32473.0
2016-09-19 10:20:00,75.46,75.48,75.28,75.47,26479.0,72.1712,72.1903,71.999,72.1807,26479.0
2016-09-19 10:30:00,75.5,75.55,75.25,75.26,18249.0,72.2094,72.2573,71.9703,71.9799,18249.0
2016-09-19 10:40:00,75.21,75.21,74.99,74.99,6283.0,71.9321,71.9321,71.7217,71.7217,6283.0
2016-09-19 10:50:00,75.0,75.0,74.85,74.96,7100.0,71.7312,71.7312,71.5878,71.693,7100.0
2016-09-19 11:00:00,74.96,75.09,74.93,75.08,10170.0,71.693,71.8173,71.6643,71.8077,10170.0
2016-09-19 11:10:00,75.08,75.09,74.88,74.89,9312.0,71.8077,71.8173,71.6165,71.626,9312.0
2016-09-19 11:20:00,74.9,74.97,74.8,74.84,12958.0,71.6356,71.7025,71.5399,71.5782,12958.0
2016-09-19 11:30:00,74.86,74.93,74.79,74.88,7905.0,71.5973,71.6643,71.5304,71.6165,7905.0
2016-09-19 11:40:00,74.9,74.93,74.68,74.68,22124.0,71.6356,71.6643,71.4252,71.4252,22124.0
2016-09-19 11:50:00,74.7,74.83,74.69,74.79,9400.0,71.4443,71.5686,71.4347,71.5304,9400.0
2016-09-19 12:00:00,74.8,74.8,74.69,74.72,5851.0,71.5399,71.5399,71.4347,71.4634,5851.0
2016-09-19 12:10:00,74.7,74.7,74.27,74.34,20114.0,71.4443,71.4443,71.033,71.1,20114.0
2016-09-19 12:20:00,74.32,74.39,74.29,74.34,9862.0,71.0809,71.1478,71.0522,71.1,9862.0
2016-09-19 12:30:00,74.35,74.42,74.33,74.33,6067.0,71.1096,71.1765,71.0904,71.0904,6067.0
2016-09-19 12:40:00,74.34,74.48,74.34,74.45,5904.0,71.1,71.2339,71.1,71.2052,5904.0
2016-09-19 12:50:00,74.46,74.49,74.35,74.42,7532.0,71.2148,71.2435,71.1096,71.1765,7532.0
2016-09-19 13:00:00,74.39,74.41,74.3,74.37,7905.0,71.1478,71.1669,71.0617,71.1287,7905.0
2016-09-19 13:10:00,74.35,74.42,74.34,74.34,5498.0,71.1096,71.1765,71.1,71.1,5498.0
2016-09-19 13:20:00,74.31,74.32,74.26,74.27,7022.0,71.0713,71.0809,71.0235,71.033,7022.0
2016-09-19 13:30:00,74.28,74.28,74.09,74.18,17179.0,71.0426,71.0426,70.8609,70.947,17179.0
2016-09-19 13:40:00,74.2,74.33,74.13,74.33,18724.0,70.9661,71.0904,70.8991,71.0904,18724.0
2016-09-19 13:50:00,74.3,74.48,74.25,74.46,14944.0,71.0617,71.2339,71.0139,71.2148,14944.0
2016-09-19 14:00:00,74.44,74.56,74.44,74.56,9950.0,71.1956,71.3104,71.1956,71.3104,9950.0
2016-09-19 14:10:00,74.55,74.59,74.35,74.46,47746.0,71.3008,71.3391,71.1096,71.2148,47746.0
2016-09-19 14:20:00,74.47,74.54,74.45,74.54,10799.0,71.2243,71.2913,71.2052,71.2913,10799.0
2016-09-19 14:30:00,74.58,74.66,74.57,74.61,12705.0,71.3295,71.406,71.32,71.3582,12705.0
2016-09-19 14:40:00,74.62,74.87,74.62,74.82,19484.0,71.3678,71.6069,71.3678,71.5591,19484.0
2016-09-19 14:50:00,74.82,74.92,74.81,74.85,18355.0,71.5591,71.6547,71.5495,71.5878,18355.0
2016-09-19 15:00:00,74.83,74.83,74.67,74.69,15597.0,71.5686,71.5686,71.4156,71.4347,15597.0
2016-09-19 15:10:00,74.67,74.69,74.54,74.6,20355.0,71.4156,71.4347,71.2913,71.3487,20355.0
2016-09-19 15:20:00,74.59,74.77,74.56,74.61,27428.0,71.3391,71.5112,71.3104,71.3582,27428.0
2016-09-19 15:30:00,74.62,74.64,74.42,74.53,27038.0,71.3678,71.3869,71.1765,71.2817,27038.0
2016-09-19 15:40:00,74.52,74.59,74.47,74.56,29173.0,71.2721,71.3391,71.2243,71.3104,29173.0
2016-09-19 15:50:00,74.57,74.62,74.43,74.46,58097.0,71.32,71.3678,71.1861,71.2148,58097.0
2016-09-20 09:30:00,74.91,75.08,74.51,74.51,18251.0,71.6451,71.8077,71.2626,71.2626,18251.0
2016-09-20 09:40:00,74.54,74.7,74.53,74.57,10687.0,71.2913,71.4443,71.2817,71.32,10687.0
2016-09-20 09:50:00,74.58,74.73,74.56,74.59,12455.0,71.3295,71.473,71.3104,71.3391,12455.0
2016-09-20 10:00:00,74.61,74.71,74.56,74.56,9199.0,71.3582,71.4539,71.3104,71.3104,9199.0
2016-09-20 10:10:00,74.55,74.56,74.41,74.51,7160.0,71.3008,71.3104,71.1669,71.2626,7160.0
2016-09-20 10:20:00,74.52,74.58,74.45,74.52,4181.0,71.2721,71.3295,71.2052,71.2721,4181.0
2016-09-20 10:30:00,74.51,74.56,74.29,74.29,8315.0,71.2626,71.3104,71.0522,71.0522,8315.0
2016-09-20 10:40:00,74.35,74.5,74.35,74.5,4072.0,71.1096,71.253,71.1096,71.253,4072.0
2016-09-20 10:50:00,74.5,74.5,74.38,74.39,4827.0,71.253,71.253,71.1382,71.1478,4827.0
2016-09-20 11:00:00,74.4,74.48,74.37,74.46,5000.0,71.1574,71.2339,71.1287,71.2148,5000.0
2016-09-20 11:10:00,74.51,74.51,74.36,74.4,8997.0,71.2626,71.2626,71.1191,71.1574,8997.0
2016-09-20 11:20:00,74.39,74.4,74.24,74.25,4785.0,71.1478,71.1574,71.0043,71.0139,4785.0
2016-09-20 11:30:00,74.25,74.27,74.17,74.17,8273.0,71.0139,71.033,70.9374,70.9374,8273.0
2016-09-20 11:40:00,74.19,74.27,74.17,74.24,5100.0,70.9565,71.033,70.9374,71.0043,5100.0
2016-09-20 11:50:00,74.26,74.42,74.24,74.25,17851.0,71.0235,71.1765,71.0043,71.0139,17851.0
2016-09-20 12:00:00,74.25,74.41,74.25,74.39,50881.0,71.0139,71.1669,71.0139,71.1478,50881.0
2016-09-20 12:10:00,74.37,74.41,74.28,74.35,13959.0,71.1287,71.1669,71.0426,71.1096,13959.0
2016-09-20 12:20:00,74.38,74.6,74.38,74.57,3700.0,71.1382,71.3487,71.1382,71.32,3700.0
2016-09-20 12:30:00,74.59,74.61,74.51,74.58,8495.0,71.3391,71.3582,71.2626,71.3295,8495.0
2016-09-20 12:40:00,74.55,74.55,74.4,74.4,3950.0,71.3008,71.3008,71.1574,71.1574,3950.0
2016-09-20 12:50:00,74.39,74.52,74.38,74.44,19451.0,71.1478,71.2721,71.1382,71.1956,19451.0
2016-09-20 13:00:00,74.45,74.48,74.4,74.41,4094.0,71.2052,71.2339,71.1574,71.1669,4094.0
2016-09-20 13:10:00,74.4,74.48,74.4,74.44,6682.0,71.1574,71.2339,71.1574,71.1956,6682.0
2016-09-20 13:20:00,74.41,74.44,74.36,74.42,6432.0,71.1669,71.1956,71.1191,71.1765,6432.0
2016-09-20 13:30:00,74.42,74.57,74.42,74.55,2001.0,71.1765,71.32,71.1765,71.3008,2001.0
2016-09-20 13:40:00,74.55,74.66,74.53,74.66,10888.0,71.3008,71.406,71.2817,71.406,10888.0
2016-09-20 13:50:00,74.66,74.82,74.62,74.78,7550.0,71.406,71.5591,71.3678,71.5208,7550.0
2016-09-20 14:00:00,74.78,74.85,74.71,74.71,9972.0,71.5208,71.5878,71.4539,71.4539,9972.0
2016-09-20 14:10:00,74.72,74.87,74.71,74.86,30090.0,71.4634,71.6069,71.4539,71.5973,30090.0
2016-09-20 14:20:00,74.87,74.87,74.75,74.78,22512.0,71.6069,71.6069,71.4921,71.5208,22512.0
2016-09-20 14:30:00,74.78,74.91,74.77,74.91,8951.0,71.5208,71.6451,71.5112,71.6451,8951.0
2016-09-20 14:40:00,74.91,74.91,74.79,74.86,6920.0,71.6451,71.6451,71.5304,71.5973,6920.0
2016-09-20 14:50:00,74.89,74.91,74.83,74.87,16759.0,71.626,71.6451,71.5686,71.6069,16759.0
2016-09-20 15:00:00,74.88,74.88,74.76,74.78,13101.0,71.6165,71.6165,71.5017,71.5208,13101.0
2016-09-20 15:10:00,74.77,74.86,74.75,74.86,11501.0,71.5112,71.5973,71.4921,71.5973,11501.0
2016-09-20 15:20:00,74.87,74.88,74.77,74.82,11025.0,71.6069,71.6165,71.5112,71.5591,11025.0
2016-09-20 15:30:00,74.82,74.82,74.68,74.72,19030.0,71.5591,71.5591,71.4252,71.4634,19030.0
2016-09-20 15:40:00,74.73,74.73,74.61,74.68,26945.0,71.473,71.473,71.3582,71.4252,26945.0
2016-09-20 15:50:00,74.68,74.7,74.47,74.47,90771.0,71.4252,71.4443,71.2243,71.2243,90771.0
2016-09-21 09:30:00,75.14,75.48,74.99,75.48,28633.0,71.8651,72.1903,71.7217,72.1903,28633.0
2016-09-21 09:40:00,75.48,75.58,75.34,75.37,15818.0,72.1903,72.2859,72.0564,72.0851,15818.0
2016-09-21 09:50:00,75.37,75.75,75.37,75.75,14421.0,72.0851,72.4485,72.0851,72.4485,14421.0
2016-09-21 10:00:00,75.76,75.79,75.49,75.5,20185.0,72.4581,72.4868,72.1999,72.2094,20185.0
2016-09-21 10:10:00,75.46,75.62,75.46,75.56,9452.0,72.1712,72.3242,72.1712,72.2668,9452.0
2016-09-21 10:20:00,75.6,75.71,75.58,75.59,10416.0,72.3051,72.4103,72.2859,72.2955,10416.0
2016-09-21 10:30:00,75.6,75.63,75.49,75.54,17000.0,72.3051,72.3338,72.1999,72.2477,17000.0
2016-09-21 10:40:00,75.53,75.57,75.47,75.5,12101.0,72.2381,72.2764,72.1807,72.2094,12101.0
2016-09-21 10:50:00,75.49,75.49,75.35,75.35,15168.0,72.1999,72.1999,72.066,72.066,15168.0
2016-09-21 11:00:00,75.35,75.35,75.15,75.15,5700.0,72.066,72.066,71.8747,71.8747,5700.0
2016-09-21 11:10:00,75.16,75.35,75.11,75.35,12787.0,71.8842,72.066,71.8364,72.066,12787.0
2016-09-21 11:20:00,75.36,75.46,75.35,75.46,9165.0,72.0755,72.1712,72.066,72.1712,9165.0
2016-09-21 11:30:00,75.48,75.49,75.34,75.43,19178.0,72.1903,72.1999,72.0564,72.1425,19178.0
2016-09-21 11:40:00,75.44,75.52,75.39,75.49,12540.0,72.152,72.2286,72.1042,72.1999,12540.0
2016-09-21 11:50:00,75.5,75.61,75.48,75.57,12816.0,72.2094,72.3146,72.1903,72.2764,12816.0
2016-09-21 12:00:00,75.57,75.57,75.31,75.31,9500.0,72.2764,72.2764,72.0277,72.0277,9500.0
2016-09-21 12:10:00,75.29,75.31,75.15,75.15,19100.0,72.0086,72.0277,71.8747,71.8747,19100.0
2016-09-21 12:20:00,75.17,75.22,75.11,75.21,17058.0,71.8938,71.9416,71.8364,71.9321,17058.0
2016-09-21 12:30:00,75.21,75.24,75.15,75.18,8563.0,71.9321,71.9608,71.8747,71.9034,8563.0
2016-09-21 12:40:00,75.17,75.42,75.12,75.41,25830.0,71.8938,72.1329,71.846,72.1234,25830.0
2016-09-21 12:50:00,75.41,75.6,75.41,75.56,36993.0,72.1234,72.3051,72.1234,72.2668,36993.0
2016-09-21 13:00:00,75.53,75.58,75.45,75.48,16765.0,72.2381,72.2859,72.1616,72.1903,16765.0
2016-09-21 13:10:00,75.49,75.49,75.27,75.29,10086.0,72.1999,72.1999,71.9895,72.0086,10086.0
2016-09-21 13:20:00,75.29,75.34,75.23,75.31,12082.0,72.0086,72.0564,71.9512,72.0277,12082.0
2016-09-21 13:30:00,75.28,75.32,75.21,75.21,11833.0,71.999,72.0373,71.9321,71.9321,11833.0
2016-09-21 13:40:00,75.19,75.35,75.12,75.35,28667.0,71.9129,72.066,71.846,72.066,28667.0
2016-09-21 13:50:00,75.35,75.5,75.34,75.47,35592.0,72.066,72.2094,72.0564,72.1807,35592.0
2016-09-21 14:00:00,75.44,75.69,75.28,75.66,26236.0,72.152,72.3912,71.999,72.3625,26236.0
2016-09-21 14:10:00,75.69,75.97,75.64,75.65,28149.0,72.3912,72.6589,72.3433,72.3529,28149.0
2016-09-21 14:20:00,75.66,75.66,75.26,75.37,21377.0,72.3625,72.3625,71.9799,72.0851,21377.0
2016-09-21 14:30:00,75.37,75.73,75.37,75.68,11649.0,72.0851,72.4294,72.0851,72.3816,11649.0
2016-09-21 14:40:00,75.67,75.79,75.63,75.69,10304.0,72.372,72.4868,72.3338,72.3912,10304.0
2016-09-21 14:50:00,75.66,75.9,75.6,75.89,15767.0,72.3625,72.592,72.3051,72.5824,15767.0
2016-09-21 15:00:00,75.88,75.99,75.76,75.91,17328.0,72.5729,72.6781,72.4581,72.6016,17328.0
2016-09-21 15:10:00,75.92,76.14,75.92,76.05,19504.0,72.6111,72.8215,72.6111,72.7355,19504.0
2016-09-21 15:20:00,76.03,76.16,76.03,76.13,23460.0,72.7163,72.8407,72.7163,72.812,23460.0
2016-09-21 15:30:00,76.12,76.29,76.12,76.22,34004.0,72.8024,72.965,72.8024,72.8981,34004.0
2016-09-21 15:40:00,76.23,76.41,76.22,76.32,39450.0,72.9076,73.0798,72.8981,72.9937,39450.0
2016-09-21 15:50:00,76.33,76.39,76.27,76.33,90816.0,73.0033,73.0606,72.9459,73.0033,90816.0
2016-09-22 09:30:00,76.9,76.9,76.58,76.62,11080.0,73.5484,73.5484,73.2424,73.2806,11080.0
2016-09-22 09:40:00,76.63,76.69,76.39,76.45,25674.0,73.2902,73.3476,73.0606,73.118,25674.0
2016-09-22 09:50:00,76.42,76.45,76.15,76.21,20206.0,73.0893,73.118,72.8311,72.8885,20206.0
2016-09-22 10:00:00,76.22,76.38,76.22,76.33,6867.0,72.8981,73.0511,72.8981,73.0033,6867.0
2016-09-22 10:10:00,76.31,76.38,76.26,76.26,11080.0,72.9841,73.0511,72.9363,72.9363,11080.0
2016-09-22 10:20:00,76.25,76.34,76.2,76.23,8826.0,72.9267,73.0128,72.8789,72.9076,8826.0
2016-09-22 10:30:00,76.23,76.26,76.11,76.14,10850.0,72.9076,72.9363,72.7928,72.8215,10850.0
2016-09-22 10:40:00,76.17,76.17,76.01,76.02,11369.0,72.8502,72.8502,72.6972,72.7068,11369.0
2016-09-22 10:50:00,76.04,76.06,75.93,76.03,12210.0,72.7259,72.745,72.6207,72.7163,12210.0
2016-09-22 11:00:00,76.03,76.08,75.99,76.02,30726.0,72.7163,72.7642,72.6781,72.7068,30726.0
2016-09-22 11:10:00,76.02,76.02,75.87,75.96,12525.0,72.7068,72.7068,72.5633,72.6494,12525.0
2016-09-22 11:20:00,75.95,75.95,75.8,75.8,14630.0,72.6398,72.6398,72.4964,72.4964,14630.0
2016-09-22 11:30:00,75.81,75.89,75.76,75.87,10021.0,72.5059,72.5824,72.4581,72.5633,10021.0
2016-09-22 11:40:00,75.88,75.89,75.79,75.79,5862.0,72.5729,72.5824,72.4868,72.4868,5862.0
2016-09-22 11:50:00,75.77,75.77,75.65,75.67,11191.0,72.4677,72.4677,72.3529,72.372,11191.0
2016-09-22 12:00:00,75.67,75.83,75.65,75.73,7529.0,72.372,72.525,72.3529,72.4294,7529.0
2016-09-22 12:10:00,75.73,75.78,75.7,75.77,5327.0,72.4294,72.4772,72.4007,72.4677,5327.0
2016-09-22 12:20:00,75.77,75.85,75.72,75.82,14905.0,72.4677,72.5442,72.4198,72.5155,14905.0
2016-09-22 12:30:00,75.84,75.86,75.76,75.79,10616.0,72.5346,72.5537,72.4581,72.4868,10616.0
2016-09-22 12:40:00,75.81,75.86,75.8,75.82,12453.0,72.5059,72.5537,72.4964,72.5155,12453.0
2016-09-22 12:50:00,75.81,75.84,75.81,75.83,4123.0,72.5059,72.5346,72.5059,72.525,4123.0
2016-09-22 13:00:00,75.83,75.98,75.82,75.98,20220.0,72.525,72.6685,72.5155,72.6685,20220.0
2016-09-22 13:10:00,75.99,76.03,75.92,75.92,5926.0,72.6781,72.7163,72.6111,72.6111,5926.0
2016-09-22 13:20:00,75.93,76.04,75.93,75.95,6311.0,72.6207,72.7259,72.6207,72.6398,6311.0
2016-09-22 13:30:00,75.96,76.13,75.96,76.13,11104.0,72.6494,72.812,72.6494,72.812,11104.0
2016-09-22 13:40:00,76.11,76.11,76.02,76.04,19638.0,72.7928,72.7928,72.7068,72.7259,19638.0
2016-09-22 13:50:00,76.04,76.1,76.01,76.07,15026.0,72.7259,72.7833,72.6972,72.7546,15026.0
2016-09-22 14:00:00,76.06,76.12,76.04,76.06,9447.0,72.745,72.8024,72.7259,72.745,9447.0
2016-09-22 14:10:00,76.06,76.07,75.8,75.82,34723.0,72.745,72.7546,72.4964,72.5155,34723.0
2016-09-22 14:20:00,75.84,75.86,75.74,75.78,14235.0,72.5346,72.5537,72.439,72.4772,14235.0
2016-09-22 14:30:00,75.78,75.8,75.7,75.8,14524.0,72.4772,72.4964,72.4007,72.4964,14524.0
2016-09-22 14:40:00,75.82,75.82,75.75,75.78,12496.0,72.5155,72.5155,72.4485,72.4772,12496.0
2016-09-22 14:50:00,75.78,75.92,75.75,75.89,25971.0,72.4772,72.6111,72.4485,72.5824,25971.0
2016-09-22 15:00:00,75.91,75.94,75.88,75.89,9859.0,72.6016,72.6303,72.5729,72.5824,9859.0
2016-09-22 15:10:00,75.89,75.95,75.87,75.92,22543.0,72.5824,72.6398,72.5633,72.6111,22543.0
2016-09-22 15:20:00,75.91,76.04,75.9,76.04,17454.0,72.6016,72.7259,72.592,72.7259,17454.0
2016-09-22 15:30:00,76.04,76.19,76.04,76.12,21183.0,72.7259,72.8694,72.7259,72.8024,21183.0
2016-09-22 15:40:00,76.12,76.15,76.02,76.05,28262.0,72.8024,72.8311,72.7068,72.7355,28262.0
2016-09-22 15:50:00,76.05,76.1,76.0,76.04,103206.0,72.7355,72.7833,72.6876,72.7259,103206.0
2016-09-23 09:30:00,75.97,76.18,75.9,76.11,21074.0,72.6589,72.8598,72.592,72.7928,21074.0
2016-09-23 09:40:00,76.04,76.08,75.88,75.91,17835.0,72.7259,72.7642,72.5729,72.6016,17835.0
2016-09-23 09:50:00,75.94,75.97,75.88,75.92,19342.0,72.6303,72.6589,72.5729,72.6111,19342.0
2016-09-23 10:00:00,75.89,76.02,75.88,75.95,10217.0,72.5824,72.7068,72.5729,72.6398,10217.0
2016-09-23 10:10:00,75.93,76.04,75.89,76.0,13780.0,72.6207,72.7259,72.5824,72.6876,13780.0
2016-09-23 10:20:00,75.95,76.02,75.93,75.94,12218.0,72.6398,72.7068,72.6207,72.6303,12218.0
2016-09-23 10:30:00,75.95,76.0,75.82,75.84,7417.0,72.6398,72.6876,72.5155,72.5346,7417.0
2016-09-23 10:40:00,75.81,76.02,75.81,75.93,7846.0,72.5059,72.7068,72.5059,72.6207,7846.0
2016-09-23 10:50:00,75.9,75.99,75.82,75.82,31290.0,72.592,72.6781,72.5155,72.5155,31290.0
2016-09-23 11:00:00,75.81,76.04,75.74,75.88,45252.0,72.5059,72.7259,72.439,72.5729,45252.0
2016-09-23 11:10:00,75.9,75.97,75.88,75.97,15657.0,72.592,72.6589,72.5729,72.6589,15657.0
2016-09-23 11:20:00,75.96,75.98,75.87,75.98,5970.0,72.6494,72.6685,72.5633,72.6685,5970.0
2016-09-23 11:30:00,75.96,75.97,75.9,75.92,5521.0,72.6494,72.6589,72.592,72.6111,5521.0
2016-09-23 11:40:00,75.92,75.97,75.85,75.85,5253.0,72.6111,72.6589,72.5442,72.5442,5253.0
2016-09-23 11:50:00,75.83,75.91,75.78,75.86,6977.0,72.525,72.6016,72.4772,72.5537,6977.0
2016-09-23 12:00:00,75.84,75.84,75.75,75.77,3338.0,72.5346,72.5346,72.4485,72.4677,3338.0
2016-09-23 12:10:00,75.77,75.8,75.74,75.76,15334.0,72.4677,72.4964,72.439,72.4581,15334.0
2016-09-23 12:20:00,75.78,75.82,75.78,75.82,3263.0,72.4772,72.5155,72.4772,72.5155,3263.0
2016-09-23 12:30:00,75.82,75.83,75.76,75.77,4434.0,72.5155,72.525,72.4581,72.4677,4434.0
2016-09-23 12:40:00,75.78,75.78,75.68,75.7,3394.0,72.4772,72.4772,72.3816,72.4007,3394.0
2016-09-23 12:50:00,75.7,75.73,75.69,75.72,5061.0,72.4007,72.4294,72.3912,72.4198,5061.0
2016-09-23 13:00:00,75.73,75.76,75.69,75.71,3599.0,72.4294,72.4581,72.3912,72.4103,3599.0
2016-09-23 13:10:00,75.71,75.71,75.66,75.68,3138.0,72.4103,72.4103,72.3625,72.3816,3138.0
2016-09-23 13:20:00,75.7,75.74,75.65,75.74,3435.0,72.4007,72.439,72.3529,72.439,3435.0
2016-09-23 13:30:00,75.73,75.73,75.66,75.66,2233.0,72.4294,72.4294,72.3625,72.3625,2233.0
2016-09-23 13:40:00,75.63,75.66,75.59,75.6,2302.0,72.3338,72.3625,72.2955,72.3051,2302.0
2016-09-23 13:50:00,75.59,75.6,75.51,75.56,6307.0,72.2955,72.3051,72.219,72.2668,6307.0
2016-09-23 14:00:00,75.54,75.63,75.54,75.59,5248.0,72.2477,72.3338,72.2477,72.2955,5248.0
2016-09-23 14:10:00,75.59,75.64,75.56,75.64,3422.0,72.2955,72.3433,72.2668,72.3433,3422.0
2016-09-23 14:20:00,75.65,75.68,75.63,75.66,4575.0,72.3529,72.3816,72.3338,72.3625,4575.0
2016-09-23 14:30:00,75.66,75.72,75.62,75.67,4702.0,72.3625,72.4198,72.3242,72.372,4702.0
2016-09-23 14:40:00,75.63,75.68,75.62,75.67,3250.0,72.3338,72.3816,72.3242,72.372,3250.0
2016-09-23 14:50:00,75.68,75.76,75.67,75.74,5936.0,72.3816,72.4581,72.372,72.439,5936.0
2016-09-23 15:00:00,75.73,75.73,75.64,75.66,9404.0,72.4294,72.4294,72.3433,72.3625,9404.0
2016-09-23 15:10:00,75.67,75.67,75.61,75.65,4940.0,72.372,72.372,72.3146,72.3529,4940.0
2016-09-23 15:20:00,75.65,75.73,75.61,75.72,6836.0,72.3529,72.4294,72.3146,72.4198,6836.0
2016-09-23 15:30:00,75.72,75.75,75.56,75.57,22350.0,72.4198,72.4485,72.2668,72.2764,22350.0
2016-09-23 15:40:00,75.56,75.56,75.45,75.51,36585.0,72.2668,72.2668,72.1616,72.219,36585.0
2016-09-23 15:50:00,75.51,75.6,75.42,75.42,83856.0,72.219,72.3051,72.1329,72.1329,83856.0
2016-09-26 09:30:00,74.93,75.1,74.7,74.79,12564.0,71.6643,71.8269,71.4443,71.5304,12564.0
2016-09-26 09:40:00,74.81,75.09,74.81,75.01,6966.0,71.5495,71.8173,71.5495,71.7408,6966.0
2016-09-26 09:50:00,75.08,75.25,75.07,75.16,8742.0,71.8077,71.9703,71.7982,71.8842,8742.0
2016-09-26 10:00:00,75.15,75.25,75.1,75.23,9100.0,71.8747,71.9703,71.8269,71.9512,9100.0
2016-09-26 10:10:00,75.25,75.44,75.19,75.4,13200.0,71.9703,72.152,71.9129,72.1138,13200.0
2016-09-26 10:20:00,75.4,75.54,75.38,75.54,11914.0,72.1138,72.2477,72.0947,72.2477,11914.0
2016-09-26 10:30:00,75.5,75.69,75.49,75.66,28512.0,72.2094,72.3912,72.1999,72.3625,28512.0
2016-09-26 10:40:00,75.66,75.73,75.64,75.71,14459.0,72.3625,72.4294,72.3433,72.4103,14459.0
2016-09-26 10:50:00,75.73,75.76,75.68,75.75,21489.0,72.4294,72.4581,72.3816,72.4485,21489.0
2016-09-26 11:00:00,75.74,75.8,75.7,75.77,51276.0,72.439,72.4964,72.4007,72.4677,51276.0
2016-09-26 11:10:00,75.78,75.83,75.74,75.8,32687.0,72.4772,72.525,72.439,72.4964,32687.0
2016-09-26 11:20:00,75.82,75.85,75.7,75.77,41280.0,72.5155,72.5442,72.4007,72.4677,41280.0
2016-09-26 11:30:00,75.76,75.8,75.65,75.79,56510.0,72.4581,72.4964,72.3529,72.4868,56510.0
2016-09-26 11:40:00,75.82,75.85,75.69,75.7,8578.0,72.5155,72.5442,72.3912,72.4007,8578.0
2016-09-26 11:50:00,75.7,75.76,75.68,75.74,7961.0,72.4007,72.4581,72.3816,72.439,7961.0
2016-09-26 12:00:00,75.72,75.78,75.71,75.77,13231.0,72.4198,72.4772,72.4103,72.4677,13231.0
2016-09-26 12:10:00,75.74,75.93,75.74,75.86,13028.0,72.439,72.6207,72.439,72.5537,13028.0
2016-09-26 12:20:00,75.86,75.93,75.82,75.9,4914.0,72.5537,72.6207,72.5155,72.592,4914.0
2016-09-26 12:30:00,75.92,75.98,75.91,75.93,4718.0,72.6111,72.6685,72.6016,72.6207,4718.0
2016-09-26 12:40:00,75.92,75.98,75.86,75.94,7674.0,72.6111,72.6685,72.5537,72.6303,7674.0
2016-09-26 12:50:00,75.93,76.04,75.92,75.95,20440.0,72.6207,72.7259,72.6111,72.6398,20440.0
2016-09-26 13:00:00,75.93,75.93,75.86,75.87,8900.0,72.6207,72.6207,72.5537,72.5633,8900.0
2016-09-26 13:10:00,75.85,75.9,75.82,75.83,10074.0,72.5442,72.592,72.5155,72.525,10074.0
2016-09-26 13:20:00,75.81,75.93,75.8,75.81,50176.0,72.5059,72.6207,72.4964,72.5059,50176.0
2016-09-26 13:30:00,75.81,75.86,75.7,75.7,6203.0,72.5059,72.5537,72.4007,72.4007,6203.0
2016-09-26 13:40:00,75.73,75.76,75.6,75.75,22468.0,72.4294,72.4581,72.3051,72.4485,22468.0
2016-09-26 13:50:00,75.77,75.84,75.74,75.76,8659.0,72.4677,72.5346,72.439,72.4581,8659.0
2016-09-26 14:00:00,75.76,75.82,75.76,75.79,5715.0,72.4581,72.5155,72.4581,72.4868,5715.0
2016-09-26 14:10:00,75.79,75.87,75.75,75.86,7561.0,72.4868,72.5633,72.4485,72.5537,7561.0
2016-09-26 14:20:00,75.83,75.87,75.77,75.82,7014.0,72.525,72.5633,72.4677,72.5155,7014.0
2016-09-26 14:30:00,75.83,75.84,75.74,75.74,6633.0,72.525,72.5346,72.439,72.439,6633.0
2016-09-26 14:40:00,75.74,75.81,75.71,75.81,13174.0,72.439,72.5059,72.4103,72.5059,13174.0
2016-09-26 14:50:00,75.83,75.87,75.77,75.81,8705.0,72.525,72.5633,72.4677,72.5059,8705.0
2016-09-26 15:00:00,75.82,75.89,75.75,75.83,8112.0,72.5155,72.5824,72.4485,72.525,8112.0
2016-09-26 15:10:00,75.81,75.83,75.74,75.75,9302.0,72.5059,72.525,72.439,72.4485,9302.0
2016-09-26 15:20:00,75.75,75.8,75.73,75.77,10901.0,72.4485,72.4964,72.4294,72.4677,10901.0
2016-09-26 15:30:00,75.77,75.85,75.67,75.71,20738.0,72.4677,72.5442,72.372,72.4103,20738.0
2016-09-26 15:40:00,75.71,75.73,75.57,75.62,29954.0,72.4103,72.4294,72.2764,72.3242,29954.0
2016-09-26 15:50:00,75.62,75.65,75.51,75.63,137980.0,72.3242,72.3529,72.219,72.3338,137980.0
2016-09-27 09:30:00,75.72,75.95,75.32,75.91,53134.0,72.4198,72.6398,72.0373,72.6016,53134.0
2016-09-27 09:40:00,75.93,75.99,75.86,75.99,10906.0,72.6207,72.6781,72.5537,72.6781,10906.0
2016-09-27 09:50:00,76.0,76.14,75.94,76.13,6216.0,72.6876,72.8215,72.6303,72.812,6216.0
2016-09-27 10:00:00,76.12,76.21,75.92,75.92,8408.0,72.8024,72.8885,72.6111,72.6111,8408.0
2016-09-27 10:10:00,75.93,75.93,75.68,75.77,4705.0,72.6207,72.6207,72.3816,72.4677,4705.0
2016-09-27 10:20:00,75.68,75.69,75.52,75.57,12488.0,72.3816,72.3912,72.2286,72.2764,12488.0
2016-09-27 10:30:00,75.51,75.64,75.42,75.55,8317.0,72.219,72.3433,72.1329,72.2573,8317.0
2016-09-27 10:40:00,75.54,75.64,75.49,75.58,7298.0,72.2477,72.3433,72.1999,72.2859,7298.0
2016-09-27 10:50:00,75.59,75.65,75.35,75.39,7802.0,72.2955,72.3529,72.066,72.1042,7802.0
2016-09-27 11:00:00,75.4,75.5,75.36,75.45,9569.0,72.1138,72.2094,72.0755,72.1616,9569.0
2016-09-27 11:10:00,75.44,75.5,75.39,75.5,7400.0,72.152,72.2094,72.1042,72.2094,7400.0
2016-09-27 11:20:00,75.52,75.58,75.41,75.5,10891.0,72.2286,72.2859,72.1234,72.2094,10891.0
2016-09-27 11:30:00,75.52,75.61,75.51,75.61,11004.0,72.2286,72.3146,72.219,72.3146,11004.0
2016-09-27 11:40:00,75.57,75.57,75.38,75.42,18759.0,72.2764,72.2764,72.0947,72.1329,18759.0
2016-09-27 11:50:00,75.42,75.49,75.35,75.45,10676.0,72.1329,72.1999,72.066,72.1616,10676.0
2016-09-27 12:00:00,75.43,75.45,75.38,75.39,4734.0,72.1425,72.1616,72.0947,72.1042,4734.0
2016-09-27 12:10:00,75.37,75.46,75.33,75.44,4750.0,72.0851,72.1712,72.0468,72.152,4750.0
2016-09-27 12:20:00,75.5,75.72,75.5,75.63,12101.0,72.2094,72.4198,72.2094,72.3338,12101.0
2016-09-27 12:30:00,75.63,75.66,75.54,75.61,24953.0,72.3338,72.3625,72.2477,72.3146,24953.0
2016-09-27 12:40:00,75.64,75.7,75.57,75.62,10000.0,72.3433,72.4007,72.2764,72.3242,10000.0
2016-09-27 12:50:00,75.63,75.84,75.62,75.81,5538.0,72.3338,72.5346,72.3242,72.5059,5538.0
2016-09-27 13:00:00,75.8,75.81,75.73,75.77,5639.0,72.4964,72.5059,72.4294,72.4677,5639.0
2016-09-27 13:10:00,75.78,75.83,75.7,75.8,6400.0,72.4772,72.525,72.4007,72.4964,6400.0
2016-09-27 13:20:00,75.79,75.89,75.77,75.84,5071.0,72.4868,72.5824,72.4677,72.5346,5071.0
2016-09-27 13:30:00,75.86,75.92,75.78,75.85,15290.0,72.5537,72.6111,72.4772,72.5442,15290.0
2016-09-27 13:40:00,75.85,75.89,75.78,75.85,5599.0,72.5442,72.5824,72.4772,72.5442,5599.0
2016-09-27 13:50:00,75.86,75.89,75.81,75.84,8825.0,72.5537,72.5824,72.5059,72.5346,8825.0
2016-09-27 14:00:00,75.86,75.93,75.8,75.8,5966.0,72.5537,72.6207,72.4964,72.4964,5966.0
2016-09-27 14:10:00,75.8,75.93,75.79,75.88,19408.0,72.4964,72.6207,72.4868,72.5729,19408.0
2016-09-27 14:20:00,75.87,75.87,75.79,75.85,16588.0,72.5633,72.5633,72.4868,72.5442,16588.0
2016-09-27 14:30:00,75.85,75.88,75.79,75.84,6215.0,72.5442,72.5729,72.4868,72.5346,6215.0
2016-09-27 14:40:00,75.86,75.86,75.78,75.78,4750.0,72.5537,72.5537,72.4772,72.4772,4750.0
2016-09-27 14:50:00,75.8,75.9,75.8,75.84,7194.0,72.4964,72.592,72.4964,72.5346,7194.0
2016-09-27 15:00:00,75.86,75.98,75.86,75.97,12255.0,72.5537,72.6685,72.5537,72.6589,12255.0
2016-09-27 15:10:00,75.98,76.0,75.94,75.99,30852.0,72.6685,72.6876,72.6303,72.6781,30852.0
2016-09-27 15:20:00,75.98,76.0,75.94,75.98,19037.0,72.6685,72.6876,72.6303,72.6685,19037.0
2016-09-27 15:30:00,75.98,76.0,75.9,76.0,29122.0,72.6685,72.6876,72.592,72.6876,29122.0
2016-09-27 15:40:00,76.0,76.1,76.0,76.03,20008.0,72.6876,72.7833,72.6876,72.7163,20008.0
2016-09-27 15:50:00,76.03,76.11,76.02,76.09,55208.0,72.7163,72.7928,72.7068,72.7737,55208.0
2016-09-28 09:30:00,76.06,76.23,75.86,76.01,8675.0,72.745,72.9076,72.5537,72.6972,8675.0
2016-09-28 09:40:00,76.03,76.03,75.91,75.96,6440.0,72.7163,72.7163,72.6016,72.6494,6440.0
2016-09-28 09:50:00,75.98,75.99,75.83,75.89,6213.0,72.6685,72.6781,72.525,72.5824,6213.0
2016-09-28 10:00:00,75.92,76.05,75.91,75.92,5200.0,72.6111,72.7355,72.6016,72.6111,5200.0
2016-09-28 10:10:00,75.94,75.98,75.84,75.84,16629.0,72.6303,72.6685,72.5346,72.5346,16629.0
2016-09-28 10:20:00,75.87,75.87,75.76,75.78,8897.0,72.5633,72.5633,72.4581,72.4772,8897.0
2016-09-28 10:30:00,75.8,75.81,75.65,75.66,4199.0,72.4964,72.5059,72.3529,72.3625,4199.0
2016-09-28 10:40:00,75.66,75.73,75.55,75.55,7977.0,72.3625,72.4294,72.2573,72.2573,7977.0
2016-09-28 10:50:00,75.57,75.67,75.54,75.58,9547.0,72.2764,72.372,72.2477,72.2859,9547.0
2016-09-28 11:00:00,75.57,75.57,75.41,75.46,4200.0,72.2764,72.2764,72.1234,72.1712,4200.0
2016-09-28 11:10:00,75.44,75.72,75.42,75.72,8545.0,72.152,72.4198,72.1329,72.4198,8545.0
2016-09-28 11:20:00,75.72,75.73,75.54,75.63,18580.0,72.4198,72.4294,72.2477,72.3338,18580.0
2016-09-28 11:30:00,75.62,75.72,75.55,75.69,19674.0,72.3242,72.4198,72.2573,72.3912,19674.0
2016-09-28 11:40:00,75.73,75.86,75.62,75.86,24857.0,72.4294,72.5537,72.3242,72.5537,24857.0
2016-09-28 11:50:00,75.86,75.99,75.85,75.97,4822.0,72.5537,72.6781,72.5442,72.6589,4822.0
2016-09-28 12:00:00,75.98,76.01,75.96,75.99,6012.0,72.6685,72.6972,72.6494,72.6781,6012.0
2016-09-28 12:10:00,75.98,76.08,75.98,76.0,5550.0,72.6685,72.7642,72.6685,72.6876,5550.0
2016-09-28 12:20:00,75.99,76.12,75.98,76.1,4025.0,72.6781,72.8024,72.6685,72.7833,4025.0
2016-09-28 12:30:00,76.09,76.14,76.05,76.13,6670.0,72.7737,72.8215,72.7355,72.812,6670.0
2016-09-28 12:40:00,76.16,76.26,76.16,76.21,2924.0,72.8407,72.9363,72.8407,72.8885,2924.0
2016-09-28 12:50:00,76.19,76.24,76.17,76.21,5540.0,72.8694,72.9172,72.8502,72.8885,5540.0
2016-09-28 13:00:00,76.17,76.18,76.11,76.18,3404.0,72.8502,72.8598,72.7928,72.8598,3404.0
2016-09-28 13:10:00,76.17,76.2,76.1,76.18,2100.0,72.8502,72.8789,72.7833,72.8598,2100.0
2016-09-28 13:20:00,76.19,76.33,76.19,76.31,4166.0,72.8694,73.0033,72.8694,72.9841,4166.0
2016-09-28 13:30:00,76.33,76.38,76.31,76.33,6212.0,73.0033,73.0511,72.9841,73.0033,6212.0
2016-09-28 13:40:00,76.32,76.41,76.31,76.38,8310.0,72.9937,73.0798,72.9841,73.0511,8310.0
2016-09-28 13:50:00,76.38,76.41,76.38,76.39,3605.0,73.0511,73.0798,73.0511,73.0606,3605.0
2016-09-28 14:00:00,76.4,76.44,76.36,76.44,6795.0,73.0702,73.1085,73.0319,73.1085,6795.0
2016-09-28 14:10:00,76.47,76.62,76.47,76.57,9942.0,73.1372,73.2806,73.1372,73.2328,9942.0
2016-09-28 14:20:00,76.57,76.66,76.54,76.58,7605.0,73.2328,73.3189,73.2041,73.2424,7605.0
2016-09-28 14:30:00,76.6,76.66,76.54,76.56,6373.0,73.2615,73.3189,73.2041,73.2232,6373.0
2016-09-28 14:40:00,76.55,76.64,76.55,76.61,7883.0,73.2137,73.2997,73.2137,73.2711,7883.0
2016-09-28 14:50:00,76.59,76.67,76.56,76.59,3883.0,73.2519,73.3284,73.2232,73.2519,3883.0
2016-09-28 15:00:00,76.59,76.63,76.55,76.62,9050.0,73.2519,73.2902,73.2137,73.2806,9050.0
2016-09-28 15:10:00,76.63,76.67,76.58,76.63,7635.0,73.2902,73.3284,73.2424,73.2902,7635.0
2016-09-28 15:20:00,76.64,76.7,76.61,76.62,6805.0,73.2997,73.3571,73.2711,73.2806,6805.0
2016-09-28 15:30:00,76.63,76.65,76.57,76.65,16506.0,73.2902,73.3093,73.2328,73.3093,16506.0
2016-09-28 15:40:00,76.66,76.78,76.63,76.75,26770.0,73.3189,73.4336,73.2902,73.405,26770.0
2016-09-28 15:50:00,76.74,76.85,76.72,76.78,57057.0,73.3954,73.5006,73.3763,73.4336,57057.0
2016-09-29 09:30:00,76.78,77.05,76.7,76.93,22561.0,73.4336,73.6919,73.3571,73.5771,22561.0
2016-09-29 09:40:00,76.92,77.03,76.75,76.76,21140.0,73.5675,73.6727,73.405,73.4145,21140.0
2016-09-29 09:50:00,76.74,76.81,76.61,76.81,3274.0,73.3954,73.4623,73.2711,73.4623,3274.0
2016-09-29 10:00:00,76.8,76.87,76.72,76.74,31898.0,73.4528,73.5197,73.3763,73.3954,31898.0
2016-09-29 10:10:00,76.75,76.78,76.7,76.75,11768.0,73.405,73.4336,73.3571,73.405,11768.0
2016-09-29 10:20:00,76.75,76.91,76.67,76.89,50211.0,73.405,73.558,73.3284,73.5388,50211.0
2016-09-29 10:30:00,76.88,76.88,76.75,76.77,26900.0,73.5293,73.5293,73.405,73.4241,26900.0
2016-09-29 10:40:00,76.76,76.82,76.71,76.75,7004.0,73.4145,73.4719,73.3667,73.405,7004.0
2016-09-29 10:50:00,76.79,76.82,76.76,76.77,7084.0,73.4432,73.4719,73.4145,73.4241,7084.0
2016-09-29 11:00:00,76.65,76.73,76.63,76.66,6515.0,73.3093,73.3858,73.2902,73.3189,6515.0
2016-09-29 11:10:00,76.66,76.78,76.63,76.78,48455.0,73.3189,73.4336,73.2902,73.4336,48455.0
2016-09-29 11:20:00,76.78,76.94,76.78,76.88,8100.0,73.4336,73.5867,73.4336,73.5293,8100.0
2016-09-29 11:30:00,76.87,76.89,76.83,76.86,5135.0,73.5197,73.5388,73.4815,73.5102,5135.0
2016-09-29 11:40:00,76.88,76.93,76.84,76.87,4033.0,73.5293,73.5771,73.491,73.5197,4033.0
2016-09-29 11:50:00,76.88,76.93,76.86,76.91,6132.0,73.5293,73.5771,73.5102,73.558,6132.0
2016-09-29 12:00:00,76.91,76.98,76.82,76.89,10000.0,73.558,73.6249,73.4719,73.5388,10000.0
2016-09-29 12:10:00,76.89,76.94,76.85,76.93,18321.0,73.5388,73.5867,73.5006,73.5771,18321.0
2016-09-29 12:20:00,76.92,77.03,76.91,76.96,9072.0,73.5675,73.6727,73.558,73.6058,9072.0
2016-09-29 12:30:00,76.95,76.97,76.78,76.78,3473.0,73.5962,73.6154,73.4336,73.4336,3473.0
2016-09-29 12:40:00,76.75,76.75,76.38,76.38,7567.0,73.405,73.405,73.0511,73.0511,7567.0
2016-09-29 12:50:00,76.35,76.36,76.14,76.24,20650.0,73.0224,73.0319,72.8215,72.9172,20650.0
2016-09-29 13:00:00,76.16,76.26,76.03,76.23,7950.0,72.8407,72.9363,72.7163,72.9076,7950.0
2016-09-29 13:10:00,76.27,76.46,76.27,76.37,30821.0,72.9459,73.1276,72.9459,73.0415,30821.0
2016-09-29 13:20:00,76.35,76.35,76.19,76.31,40141.0,73.0224,73.0224,72.8694,72.9841,40141.0
2016-09-29 13:30:00,76.29,76.45,76.28,76.4,7725.0,72.965,73.118,72.9554,73.0702,7725.0
2016-09-29 13:40:00,76.39,76.4,76.21,76.22,14834.0,73.0606,73.0702,72.8885,72.8981,14834.0
2016-09-29 13:50:00,76.21,76.21,75.94,76.03,5550.0,72.8885,72.8885,72.6303,72.7163,5550.0
2016-09-29 14:00:00,76.07,76.23,76.04,76.16,4415.0,72.7546,72.9076,72.7259,72.8407,4415.0
2016-09-29 14:10:00,76.15,76.32,76.12,76.3,4085.0,72.8311,72.9937,72.8024,72.9746,4085.0
2016-09-29 14:20:00,76.33,76.53,76.3,76.51,6071.0,73.0033,73.1945,72.9746,73.1754,6071.0
2016-09-29 14:30:00,76.48,76.65,76.42,76.65,10699.0,73.1467,73.3093,73.0893,73.3093,10699.0
2016-09-29 14:40:00,76.62,76.78,76.58,76.73,30929.0,73.2806,73.4336,73.2424,73.3858,30929.0
2016-09-29 14:50:00,76.71,76.71,76.39,76.42,4570.0,73.3667,73.3667,73.0606,73.0893,4570.0
2016-09-29 15:00:00,76.39,76.46,76.27,76.33,13970.0,73.0606,73.1276,72.9459,73.0033,13970.0
2016-09-29 15:10:00,76.33,76.4,76.26,76.31,9245.0,73.0033,73.0702,72.9363,72.9841,9245.0
2016-09-29 15:20:00,76.32,76.37,76.15,76.35,11061.0,72.9937,73.0415,72.8311,73.0224,11061.0
2016-09-29 15:30:00,76.35,76.42,76.26,76.4,19668.0,73.0224,73.0893,72.9363,73.0702,19668.0
2016-09-29 15:40:00,76.42,76.46,76.23,76.28,23618.0,73.0893,73.1276,72.9076,72.9554,23618.0
2016-09-29 15:50:00,76.27,76.33,76.08,76.09,66439.0,72.9459,73.0033,72.7642,72.7737,66439.0
2016-09-30 09:30:00,76.43,76.88,76.3,76.51,14959.0,73.0989,73.5293,72.9746,73.1754,14959.0
2016-09-30 09:40:00,76.48,76.55,76.16,76.23,8038.0,73.1467,73.2137,72.8407,72.9076,8038.0
2016-09-30 09:50:00,76.2,76.28,75.91,76.21,8400.0,72.8789,72.9554,72.6016,72.8885,8400.0
2016-09-30 10:00:00,76.11,76.17,75.97,76.11,11998.0,72.7928,72.8502,72.6589,72.7928,11998.0
2016-09-30 10:10:00,76.14,76.24,75.96,75.96,32687.0,72.8215,72.9172,72.6494,72.6494,32687.0
2016-09-30 10:20:00,76.0,76.06,75.92,76.06,14021.0,72.6876,72.745,72.6111,72.745,14021.0
2016-09-30 10:30:00,76.07,76.22,76.01,76.02,35091.0,72.7546,72.8981,72.6972,72.7068,35091.0
2016-09-30 10:40:00,76.0,76.14,76.0,76.06,10574.0,72.6876,72.8215,72.6876,72.745,10574.0
2016-09-30 10:50:00,76.1,76.39,76.07,76.35,28120.0,72.7833,73.0606,72.7546,73.0224,28120.0
2016-09-30 11:00:00,76.37,76.52,76.37,76.45,17514.0,73.0415,73.185,73.0415,73.118,17514.0
2016-09-30 11:10:00,76.48,76.6,76.46,76.46,24266.0,73.1467,73.2615,73.1276,73.1276,24266.0
2016-09-30 11:20:00,76.5,76.51,76.29,76.4,9525.0,73.1658,73.1754,72.965,73.0702,9525.0
2016-09-30 11:30:00,76.41,76.61,76.41,76.47,33595.0,73.0798,73.2711,73.0798,73.1372,33595.0
2016-09-30 11:40:00,76.47,76.52,76.41,76.49,18911.0,73.1372,73.185,73.0798,73.1563,18911.0
2016-09-30 11:50:00,76.49,76.58,76.43,76.46,18951.0,73.1563,73.2424,73.0989,73.1276,18951.0
2016-09-30 12:00:00,76.47,76.6,76.43,76.6,14541.0,73.1372,73.2615,73.0989,73.2615,14541.0
2016-09-30 12:10:00,76.6,76.64,76.56,76.64,17181.0,73.2615,73.2997,73.2232,73.2997,17181.0
2016-09-30 12:20:00,76.64,76.7,76.6,76.67,13963.0,73.2997,73.3571,73.2615,73.3284,13963.0
2016-09-30 12:30:00,76.7,76.81,76.7,76.81,14176.0,73.3571,73.4623,73.3571,73.4623,14176.0
2016-09-30 12:40:00,76.83,76.84,76.65,76.67,20378.0,73.4815,73.491,73.3093,73.3284,20378.0
2016-09-30 12:50:00,76.68,76.7,76.63,76.64,7125.0,73.338,73.3571,73.2902,73.2997,7125.0
2016-09-30 13:00:00,76.63,76.78,76.63,76.78,7890.0,73.2902,73.4336,73.2902,73.4336,7890.0
2016-09-30 13:10:00,76.79,76.85,76.79,76.79,12850.0,73.4432,73.5006,73.4432,73.4432,12850.0
2016-09-30 13:20:00,76.78,76.79,76.66,76.66,11163.0,73.4336,73.4432,73.3189,73.3189,11163.0
2016-09-30 13:30:00,76.66,76.79,76.63,76.79,7446.0,73.3189,73.4432,73.2902,73.4432,7446.0
2016-09-30 13:40:00,76.81,76.89,76.79,76.86,12839.0,73.4623,73.5388,73.4432,73.5102,12839.0
2016-09-30 13:50:00,76.88,76.88,76.78,76.87,7600.0,73.5293,73.5293,73.4336,73.5197,7600.0
2016-09-30 14:00:00,76.86,76.88,76.79,76.79,7204.0,73.5102,73.5293,73.4432,73.4432,7204.0
2016-09-30 14:10:00,76.77,76.85,76.74,76.78,10239.0,73.4241,73.5006,73.3954,73.4336,10239.0
2016-09-30 14:20:00,76.78,76.8,76.74,76.75,10450.0,73.4336,73.4528,73.3954,73.405,10450.0
2016-09-30 14:30:00,76.75,76.79,76.61,76.61,53491.0,73.405,73.4432,73.2711,73.2711,53491.0
2016-09-30 14:40:00,76.6,76.82,76.6,76.8,77804.0,73.2615,73.4719,73.2615,73.4528,77804.0
2016-09-30 14:50:00,76.82,76.88,76.8,76.83,28020.0,73.4719,73.5293,73.4528,73.4815,28020.0
2016-09-30 15:00:00,76.84,76.92,76.81,76.91,32674.0,73.491,73.5675,73.4623,73.558,32674.0
2016-09-30 15:10:00,76.91,76.99,76.88,76.97,20168.0,73.558,73.6345,73.5293,73.6154,20168.0
2016-09-30 15:20:00,76.96,77.02,76.92,76.97,24849.0,73.6058,73.6632,73.5675,73.6154,24849.0
2016-09-30 15:30:00,76.97,77.05,76.97,77.0,45817.0,73.6154,73.6919,73.6154,73.6441,45817.0
2016-09-30 15:40:00,77.0,77.14,76.99,77.09,66338.0,73.6441,73.778,73.6345,73.7301,66338.0
2016-09-30 15:50:00,77.09,77.11,76.76,76.77,154247.0,73.7301,73.7493,73.4145,73.4241,154247.0
2016-10-03 09:30:00,76.4,77.03,76.38,77.03,27180.0,73.0702,73.6727,73.0511,73.6727,27180.0
2016-10-03 09:40:00,77.04,77.24,76.81,76.81,23926.0,73.6823,73.8736,73.4623,73.4623,23926.0
2016-10-03 09:50:00,76.75,77.03,76.75,76.92,10468.0,73.405,73.6727,73.405,73.5675,10468.0
2016-10-03 10:00:00,76.98,77.28,76.97,77.14,12631.0,73.6249,73.9119,73.6154,73.778,12631.0
2016-10-03 10:10:00,77.12,77.13,76.87,77.09,14810.0,73.7588,73.7684,73.5197,73.7301,14810.0
2016-10-03 10:20:00,77.12,77.19,76.97,77.18,20352.0,73.7588,73.8258,73.6154,73.8162,20352.0
2016-10-03 10:30:00,77.12,77.27,77.06,77.08,16857.0,73.7588,73.9023,73.7014,73.7206,16857.0
2016-10-03 10:40:00,77.09,77.23,77.01,77.22,40351.0,73.7301,73.864,73.6536,73.8545,40351.0
2016-10-03 10:50:00,77.23,77.34,77.22,77.27,25847.0,73.864,73.9692,73.8545,73.9023,25847.0
2016-10-03 11:00:00,77.25,77.25,77.06,77.14,19398.0,73.8832,73.8832,73.7014,73.778,19398.0
2016-10-03 11:10:00,77.14,77.24,77.07,77.13,19128.0,73.778,73.8736,73.711,73.7684,19128.0
2016-10-03 11:20:00,77.15,77.26,76.93,76.94,23889.0,73.7875,73.8927,73.5771,73.5867,23889.0
2016-10-03 11:30:00,76.94,77.06,76.88,76.89,18647.0,73.5867,73.7014,73.5293,73.5388,18647.0
2016-10-03 11:40:00,76.91,77.04,76.91,77.01,35713.0,73.558,73.6823,73.558,73.6536,35713.0
2016-10-03 11:50:00,76.99,77.05,76.89,77.0,24645.0,73.6345,73.6919,73.5388,73.6441,24645.0
2016-10-03 12:00:00,76.98,77.05,76.97,77.03,11028.0,73.6249,73.6919,73.6154,73.6727,11028.0
2016-10-03 12:10:00,77.01,77.04,76.91,77.01,10103.0,73.6536,73.6823,73.558,73.6536,10103.0
2016-10-03 12:20:00,76.99,76.99,76.75,76.76,12288.0,73.6345,73.6345,73.405,73.4145,12288.0
2016-10-03 12:30:00,76.75,76.83,76.67,76.82,13121.0,73.405,73.4815,73.3284,73.4719,13121.0
2016-10-03 12:40:00,76.81,76.92,76.78,76.9,35601.0,73.4623,73.5675,73.4336,73.5484,35601.0
2016-10-03 12:50:00,76.91,76.96,76.87,76.96,10583.0,73.558,73.6058,73.5197,73.6058,10583.0
2016-10-03 13:00:00,76.97,77.02,76.94,76.95,15871.0,73.6154,73.6632,73.5867,73.5962,15871.0
2016-10-03 13:10:00,76.95,77.03,76.9,76.98,14674.0,73.5962,73.6727,73.5484,73.6249,14674.0
2016-10-03 13:20:00,76.98,77.04,76.96,76.99,9742.0,73.6249,73.6823,73.6058,73.6345,9742.0
2016-10-03 13:30:00,77.01,77.12,76.96,77.06,13975.0,73.6536,73.7588,73.6058,73.7014,13975.0
2016-10-03 13:40:00,77.08,77.11,77.02,77.08,14222.0,73.7206,73.7493,73.6632,73.7206,14222.0
2016-10-03 13:50:00,77.08,77.13,77.0,77.09,28734.0,73.7206,73.7684,73.6441,73.7301,28734.0
2016-10-03 14:00:00,77.08,77.13,77.06,77.07,15696.0,73.7206,73.7684,73.7014,73.711,15696.0
2016-10-03 14:10:00,77.08,77.09,77.01,77.01,13802.0,73.7206,73.7301,73.6536,73.6536,13802.0
2016-10-03 14:20:00,77.01,77.09,77.0,77.02,16472.0,73.6536,73.7301,73.6441,73.6632,16472.0
2016-10-03 14:30:00,77.01,77.07,76.91,76.92,29824.0,73.6536,73.711,73.558,73.5675,29824.0
2016-10-03 14:40:00,76.92,76.99,76.91,76.96,22163.0,73.5675,73.6345,73.558,73.6058,22163.0
2016-10-03 14:50:00,76.95,77.03,76.89,77.03,18988.0,73.5962,73.6727,73.5388,73.6727,18988.0
2016-10-03 15:00:00,77.03,77.03,76.92,76.98,27104.0,73.6727,73.6727,73.5675,73.6249,27104.0
2016-10-03 15:10:00,76.97,77.06,76.97,77.05,16621.0,73.6154,73.7014,73.6154,73.6919,16621.0
2016-10-03 15:20:00,77.07,77.07,76.99,77.03,15710.0,73.711,73.711,73.6345,73.6727,15710.0
2016-10-03 15:30:00,77.03,77.17,77.0,77.11,27650.0,73.6727,73.8066,73.6441,73.7493,27650.0
2016-10-03 15:40:00,77.09,77.27,77.09,77.18,42291.0,73.7301,73.9023,73.7301,73.8162,42291.0
2016-10-03 15:50:00,77.18,77.21,77.06,77.1,71867.0,73.8162,73.8449,73.7014,73.7397,71867.0
2016-10-04 09:30:00,77.18,77.68,77.03,77.09,45267.0,73.8162,74.2944,73.6727,73.7301,45267.0
2016-10-04 09:40:00,77.1,77.47,76.92,76.96,50176.0,73.7397,74.0936,73.5675,73.6058,50176.0
2016-10-04 09:50:00,76.95,77.17,76.93,77.16,32115.0,73.5962,73.8066,73.5771,73.7971,32115.0
2016-10-04 10:00:00,77.17,77.26,76.94,77.16,31578.0,73.8066,73.8927,73.5867,73.7971,31578.0
2016-10-04 10:10:00,77.17,77.18,76.94,76.98,45496.0,73.8066,73.8162,73.5867,73.6249,45496.0
2016-10-04 10:20:00,76.98,77.32,76.98,77.14,59570.0,73.6249,73.9501,73.6249,73.778,59570.0
2016-10-04 10:30:00,77.15,77.2,77.0,77.09,59973.0,73.7875,73.8353,73.6441,73.7301,59973.0
2016-10-04 10:40:00,77.08,77.31,77.08,77.27,42049.0,73.7206,73.9405,73.7206,73.9023,42049.0
2016-10-04 10:50:00,77.28,77.31,77.2,77.22,42221.0,73.9119,73.9405,73.8353,73.8545,42221.0
2016-10-04 11:00:00,77.21,77.24,76.88,76.9,74265.0,73.8449,73.8736,73.5293,73.5484,74265.0
2016-10-04 11:10:00,76.89,77.01,76.76,76.79,25724.0,73.5388,73.6536,73.4145,73.4432,25724.0
2016-10-04 11:20:00,76.77,76.99,76.69,76.76,36250.0,73.4241,73.6345,73.3476,73.4145,36250.0
2016-10-04 11:30:00,76.77,77.18,76.76,76.9,27537.0,73.4241,73.8162,73.4145,73.5484,27537.0
2016-10-04 11:40:00,76.89,77.04,76.86,76.89,21647.0,73.5388,73.6823,73.5102,73.5388,21647.0
2016-10-04 11:50:00,76.84,76.94,76.77,76.85,22453.0,73.491,73.5867,73.4241,73.5006,22453.0
2016-10-04 12:00:00,76.83,76.98,76.77,76.83,40280.0,73.4815,73.6249,73.4241,73.4815,40280.0
2016-10-04 12:10:00,76.81,76.86,76.57,76.66,25353.0,73.4623,73.5102,73.2328,73.3189,25353.0
2016-10-04 12:20:00,76.66,76.89,76.6,76.73,17794.0,73.3189,73.5388,73.2615,73.3858,17794.0
2016-10-04 12:30:00,76.74,76.74,76.56,76.68,19388.0,73.3954,73.3954,73.2232,73.338,19388.0
2016-10-04 12:40:00,76.68,76.72,76.49,76.53,14174.0,73.338,73.3763,73.1563,73.1945,14174.0
2016-10-04 12:50:00,76.53,76.58,76.45,76.45,20449.0,73.1945,73.2424,73.118,73.118,20449.0
2016-10-04 13:00:00,76.44,76.56,76.42,76.44,31350.0,73.1085,73.2232,73.0893,73.1085,31350.0
2016-10-04 13:10:00,76.43,76.52,76.32,76.4,29360.0,73.0989,73.185,72.9937,73.0702,29360.0
2016-10-04 13:20:00,76.4,76.4,76.15,76.31,37740.0,73.0702,73.0702,72.8311,72.9841,37740.0
2016-10-04 13:30:00,76.31,76.56,76.25,76.5,34143.0,72.9841,73.2232,72.9267,73.1658,34143.0
2016-10-04 13:40:00,76.48,76.49,76.32,76.41,24265.0,73.1467,73.1563,72.9937,73.0798,24265.0
2016-10-04 13:50:00,76.42,76.42,76.29,76.32,31134.0,73.0893,73.0893,72.965,72.9937,31134.0
2016-10-04 14:00:00,76.31,76.47,76.3,76.43,29830.0,72.9841,73.1372,72.9746,73.0989,29830.0
2016-10-04 14:10:00,76.42,76.45,76.33,76.42,23978.0,73.0893,73.118,73.0033,73.0893,23978.0
2016-10-04 14:20:00,76.42,76.45,76.26,76.42,51739.0,73.0893,73.118,72.9363,73.0893,51739.0
2016-10-04 14:30:00,76.41,76.51,76.4,76.47,29392.0,73.0798,73.1754,73.0702,73.1372,29392.0
2016-10-04 14:40:00,76.47,76.64,76.42,76.42,30001.0,73.1372,73.2997,73.0893,73.0893,30001.0
2016-10-04 14:50:00,76.42,76.48,76.31,76.31,22360.0,73.0893,73.1467,72.9841,72.9841,22360.0
2016-10-04 15:00:00,76.34,76.44,76.31,76.37,39444.0,73.0128,73.1085,72.9841,73.0415,39444.0
2016-10-04 15:10:00,76.38,76.46,76.31,76.32,35425.0,73.0511,73.1276,72.9841,72.9937,35425.0
2016-10-04 15:20:00,76.34,76.53,76.29,76.45,37127.0,73.0128,73.1945,72.965,73.118,37127.0
2016-10-04 15:30:00,76.45,76.69,76.35,76.51,60967.0,73.118,73.3476,73.0224,73.1754,60967.0
2016-10-04 15:40:00,76.53,76.6,76.4,76.41,113223.0,73.1945,73.2615,73.0702,73.0798,113223.0
2016-10-04 15:50:00,76.42,76.52,76.38,76.42,126601.0,73.0893,73.185,73.0511,73.0893,126601.0
2016-10-05 09:30:00,78.51,78.66,76.59,76.9,197602.0,75.0882,75.2317,73.2519,73.5484,197602.0
2016-10-05 09:40:00,76.91,78.28,76.75,77.83,157191.0,73.558,74.8683,73.405,74.4379,157191.0
2016-10-05 09:50:00,77.83,78.1,77.04,77.17,78505.0,74.4379,74.6961,73.6823,73.8066,78505.0
2016-10-05 10:00:00,77.24,77.49,76.77,77.44,62766.0,73.8736,74.1127,73.4241,74.0649,62766.0
2016-10-05 10:10:00,77.44,78.02,77.38,77.78,128517.0,74.0649,74.6196,74.0075,74.3901,128517.0
2016-10-05 10:20:00,77.81,78.05,77.11,77.99,103171.0,74.4188,74.6483,73.7493,74.5909,103171.0
2016-10-05 10:30:00,77.96,78.88,77.96,78.8,85872.0,74.5622,75.4421,74.5622,75.3656,85872.0
2016-10-05 10:40:00,78.8,78.87,78.24,78.3,77110.0,75.3656,75.4326,74.83,74.8874,77110.0
2016-10-05 10:50:00,78.28,78.56,78.27,78.48,39105.0,74.8683,75.1361,74.8587,75.0596,39105.0
2016-10-05 11:00:00,78.48,78.76,78.35,78.54,45432.0,75.0596,75.3273,74.9352,75.1169,45432.0
2016-10-05 11:10:00,78.52,78.64,78.29,78.34,32561.0,75.0978,75.2126,74.8778,74.9257,32561.0
2016-10-05 11:20:00,78.37,78.5,78.06,78.45,32053.0,74.9543,75.0787,74.6579,75.0309,32053.0
2016-10-05 11:30:00,78.47,78.53,78.37,78.53,38508.0,75.05,75.1074,74.9543,75.1074,38508.0
2016-10-05 11:40:00,78.48,78.97,78.48,78.94,52029.0,75.0596,75.5282,75.0596,75.4995,52029.0
2016-10-05 11:50:00,78.93,79.15,78.81,79.05,70458.0,75.4899,75.7004,75.3752,75.6047,70458.0
2016-10-05 12:00:00,79.05,79.24,78.93,78.99,44964.0,75.6047,75.7864,75.4899,75.5473,44964.0
2016-10-05 12:10:00,79.02,79.07,78.91,78.91,48510.0,75.576,75.6238,75.4708,75.4708,48510.0
2016-10-05 12:20:00,78.91,79.04,78.85,78.95,31789.0,75.4708,75.5951,75.4134,75.5091,31789.0
2016-10-05 12:30:00,78.98,79.05,78.92,78.97,91798.0,75.5378,75.6047,75.4804,75.5282,91798.0
2016-10-05 12:40:00,78.94,79.04,78.85,78.94,37357.0,75.4995,75.5951,75.4134,75.4995,37357.0
2016-10-05 12:50:00,78.98,79.0,78.86,78.99,36119.0,75.5378,75.5569,75.423,75.5473,36119.0
2016-10-05 13:00:00,78.98,78.99,78.62,78.71,66186.0,75.5378,75.5473,75.1934,75.2795,66186.0
2016-10-05 13:10:00,78.74,78.83,78.59,78.78,29729.0,75.3082,75.3943,75.1648,75.3465,29729.0
2016-10-05 13:20:00,78.76,78.94,78.7,78.84,37251.0,75.3273,75.4995,75.27,75.4039,37251.0
2016-10-05 13:30:00,78.83,78.86,78.76,78.79,24571.0,75.3943,75.423,75.3273,75.356,24571.0
2016-10-05 13:40:00,78.81,78.9,78.79,78.88,32578.0,75.3752,75.4612,75.356,75.4421,32578.0
2016-10-05 13:50:00,78.88,78.89,78.77,78.79,30561.0,75.4421,75.4517,75.3369,75.356,30561.0
2016-10-05 14:00:00,78.78,78.79,78.42,78.6,34598.0,75.3465,75.356,75.0022,75.1743,34598.0
2016-10-05 14:10:00,78.62,78.73,78.6,78.65,28656.0,75.1934,75.2987,75.1743,75.2221,28656.0
2016-10-05 14:20:00,78.65,78.93,78.65,78.88,37395.0,75.2221,75.4899,75.2221,75.4421,37395.0
2016-10-05 14:30:00,78.87,79.01,78.81,78.94,36826.0,75.4326,75.5665,75.3752,75.4995,36826.0
2016-10-05 14:40:00,78.92,79.01,78.86,78.95,49077.0,75.4804,75.5665,75.423,75.5091,49077.0
2016-10-05 14:50:00,78.95,79.03,78.91,79.01,69397.0,75.5091,75.5856,75.4708,75.5665,69397.0
2016-10-05 15:00:00,79.0,79.13,78.99,79.03,73945.0,75.5569,75.6812,75.5473,75.5856,73945.0
2016-10-05 15:10:00,79.03,79.03,78.82,78.89,83786.0,75.5856,75.5856,75.3847,75.4517,83786.0
2016-10-05 15:20:00,78.89,78.89,78.65,78.67,81687.0,75.4517,75.4517,75.2221,75.2413,81687.0
2016-10-05 15:30:00,78.66,79.0,78.65,78.97,112506.0,75.2317,75.5569,75.2221,75.5282,112506.0
2016-10-05 15:40:00,78.97,79.16,78.91,79.06,94732.0,75.5282,75.7099,75.4708,75.6143,94732.0
2016-10-05 15:50:00,79.06,79.12,79.02,79.07,196604.0,75.6143,75.6717,75.576,75.6238,196604.0
2016-10-06 09:30:00,78.92,79.09,78.61,78.9,67707.0,75.4804,75.643,75.1839,75.4612,67707.0
2016-10-06 09:40:00,78.95,78.95,78.61,78.74,30333.0,75.5091,75.5091,75.1839,75.3082,30333.0
2016-10-06 09:50:00,78.73,78.73,77.8,78.21,61773.0,75.2987,75.2987,74.4092,74.8013,61773.0
2016-10-06 10:00:00,78.21,78.21,77.69,77.75,21725.0,74.8013,74.8013,74.304,74.3614,21725.0
2016-10-06 10:10:00,77.75,77.84,77.49,77.58,29755.0,74.3614,74.4474,74.1127,74.1988,29755.0
2016-10-06 10:20:00,77.59,77.69,77.51,77.52,31166.0,74.2083,74.304,74.1318,74.1414,31166.0
2016-10-06 10:30:00,77.53,77.89,77.53,77.81,30060.0,74.151,74.4953,74.151,74.4188,30060.0
2016-10-06 10:40:00,77.8,77.97,77.73,77.97,19568.0,74.4092,74.5718,74.3422,74.5718,19568.0
2016-10-06 10:50:00,77.99,78.3,77.99,78.19,23666.0,74.5909,74.8874,74.5909,74.7822,23666.0
2016-10-06 11:00:00,78.19,78.28,78.04,78.21,38217.0,74.7822,74.8683,74.6387,74.8013,38217.0
2016-10-06 11:10:00,78.19,78.27,78.14,78.21,29258.0,74.7822,74.8587,74.7344,74.8013,29258.0
2016-10-06 11:20:00,78.2,78.46,78.2,78.42,26828.0,74.7918,75.0404,74.7918,75.0022,26828.0
2016-10-06 11:30:00,78.43,78.56,78.4,78.53,14535.0,75.0117,75.1361,74.983,75.1074,14535.0
2016-10-06 11:40:00,78.54,78.6,78.4,78.52,16564.0,75.1169,75.1743,74.983,75.0978,16564.0
2016-10-06 11:50:00,78.52,78.74,78.51,78.62,17323.0,75.0978,75.3082,75.0882,75.1934,17323.0
2016-10-06 12:00:00,78.64,78.91,78.64,78.79,23994.0,75.2126,75.4708,75.2126,75.356,23994.0
2016-10-06 12:10:00,78.79,78.86,78.64,78.66,34323.0,75.356,75.423,75.2126,75.2317,34323.0
2016-10-06 12:20:00,78.66,78.75,78.62,78.73,15195.0,75.2317,75.3178,75.1934,75.2987,15195.0
2016-10-06 12:30:00,78.72,78.77,78.64,78.69,14901.0,75.2891,75.3369,75.2126,75.2604,14901.0
2016-10-06 12:40:00,78.67,78.71,78.59,78.65,17398.0,75.2413,75.2795,75.1648,75.2221,17398.0
2016-10-06 12:50:00,78.65,78.71,78.63,78.65,11600.0,75.2221,75.2795,75.203,75.2221,11600.0
2016-10-06 13:00:00,78.64,78.71,78.57,78.6,13917.0,75.2126,75.2795,75.1456,75.1743,13917.0
2016-10-06 13:10:00,78.56,78.61,78.53,78.59,7755.0,75.1361,75.1839,75.1074,75.1648,7755.0
2016-10-06 13:20:00,78.61,78.76,78.6,78.71,10501.0,75.1839,75.3273,75.1743,75.2795,10501.0
2016-10-06 13:30:00,78.71,78.71,78.61,78.67,10800.0,75.2795,75.2795,75.1839,75.2413,10800.0
2016-10-06 13:40:00,78.67,78.67,78.55,78.57,15822.0,75.2413,75.2413,75.1265,75.1456,15822.0
2016-10-06 13:50:00,78.55,78.7,78.51,78.52,21644.0,75.1265,75.27,75.0882,75.0978,21644.0
2016-10-06 14:00:00,78.53,78.59,78.48,78.57,16823.0,75.1074,75.1648,75.0596,75.1456,16823.0
2016-10-06 14:10:00,78.56,78.67,78.52,78.67,22916.0,75.1361,75.2413,75.0978,75.2413,22916.0
2016-10-06 14:20:00,78.67,78.75,78.62,78.66,17451.0,75.2413,75.3178,75.1934,75.2317,17451.0
2016-10-06 14:30:00,78.67,78.76,78.67,78.73,13771.0,75.2413,75.3273,75.2413,75.2987,13771.0
2016-10-06 14:40:00,78.73,78.73,78.6,78.6,11343.0,75.2987,75.2987,75.1743,75.1743,11343.0
2016-10-06 14:50:00,78.61,78.75,78.61,78.68,24235.0,75.1839,75.3178,75.1839,75.2508,24235.0
2016-10-06 15:00:00,78.67,78.82,78.67,78.75,28925.0,75.2413,75.3847,75.2413,75.3178,28925.0
2016-10-06 15:10:00,78.74,78.79,78.65,78.69,42804.0,75.3082,75.356,75.2221,75.2604,42804.0
2016-10-06 15:20:00,78.67,79.03,78.67,78.88,45838.0,75.2413,75.5856,75.2413,75.4421,45838.0
2016-10-06 15:30:00,78.91,78.94,78.81,78.88,55044.0,75.4708,75.4995,75.3752,75.4421,55044.0
2016-10-06 15:40:00,78.88,78.92,78.81,78.89,71560.0,75.4421,75.4804,75.3752,75.4517,71560.0
2016-10-06 15:50:00,78.88,78.99,78.86,78.98,134563.0,75.4421,75.5473,75.423,75.5378,134563.0
2016-10-07 09:30:00,78.98,79.0,78.35,78.74,28170.0,75.5378,75.5569,74.9352,75.3082,28170.0
2016-10-07 09:40:00,78.73,78.77,78.18,78.19,16584.0,75.2987,75.3369,74.7726,74.7822,16584.0
2016-10-07 09:50:00,78.17,78.21,77.67,77.67,44336.0,74.7631,74.8013,74.2849,74.2849,44336.0
2016-10-07 10:00:00,77.68,77.73,77.55,77.71,48963.0,74.2944,74.3422,74.1701,74.3231,48963.0
2016-10-07 10:10:00,77.73,77.74,77.41,77.42,32976.0,74.3422,74.3518,74.0362,74.0458,32976.0
2016-10-07 10:20:00,77.42,77.44,77.24,77.26,29211.0,74.0458,74.0649,73.8736,73.8927,29211.0
2016-10-07 10:30:00,77.25,77.31,77.05,77.25,29985.0,73.8832,73.9405,73.6919,73.8832,29985.0
2016-10-07 10:40:00,77.24,77.28,76.84,76.86,26225.0,73.8736,73.9119,73.491,73.5102,26225.0
2016-10-07 10:50:00,76.86,77.1,76.74,76.76,88581.0,73.5102,73.7397,73.3954,73.4145,88581.0
2016-10-07 11:00:00,76.78,76.9,76.65,76.87,33189.0,73.4336,73.5484,73.3093,73.5197,33189.0
2016-10-07 11:10:00,76.88,77.01,76.82,76.83,25158.0,73.5293,73.6536,73.4719,73.4815,25158.0
2016-10-07 11:20:00,76.84,76.9,76.77,76.77,18531.0,73.491,73.5484,73.4241,73.4241,18531.0
2016-10-07 11:30:00,76.78,76.81,76.57,76.59,25034.0,73.4336,73.4623,73.2328,73.2519,25034.0
2016-10-07 11:40:00,76.58,76.58,76.1,76.12,53986.0,73.2424,73.2424,72.7833,72.8024,53986.0
2016-10-07 11:50:00,76.1,76.13,76.0,76.07,29003.0,72.7833,72.812,72.6876,72.7546,29003.0
2016-10-07 12:00:00,76.07,76.22,76.0,76.07,31625.0,72.7546,72.8981,72.6876,72.7546,31625.0
2016-10-07 12:10:00,76.06,76.08,75.76,75.77,43297.0,72.745,72.7642,72.4581,72.4677,43297.0
2016-10-07 12:20:00,75.78,75.83,75.64,75.69,41234.0,72.4772,72.525,72.3433,72.3912,41234.0
2016-10-07 12:30:00,75.7,75.88,75.69,75.73,38827.0,72.4007,72.5729,72.3912,72.4294,38827.0
2016-10-07 12:40:00,75.73,75.75,75.62,75.71,30640.0,72.4294,72.4485,72.3242,72.4103,30640.0
2016-10-07 12:50:00,75.71,75.71,75.44,75.47,37047.0,72.4103,72.4103,72.152,72.1807,37047.0
2016-10-07 13:00:00,75.48,75.51,75.27,75.29,45368.0,72.1903,72.219,71.9895,72.0086,45368.0
2016-10-07 13:10:00,75.31,75.48,75.3,75.38,77763.0,72.0277,72.1903,72.0181,72.0947,77763.0
2016-10-07 13:20:00,75.38,75.42,75.18,75.39,35838.0,72.0947,72.1329,71.9034,72.1042,35838.0
2016-10-07 13:30:00,75.39,75.93,75.38,75.93,51595.0,72.1042,72.6207,72.0947,72.6207,51595.0
2016-10-07 13:40:00,75.92,76.03,75.92,75.98,45541.0,72.6111,72.7163,72.6111,72.6685,45541.0
2016-10-07 13:50:00,75.98,76.2,75.95,75.97,52695.0,72.6685,72.8789,72.6398,72.6589,52695.0
2016-10-07 14:00:00,75.95,75.97,75.64,75.68,53077.0,72.6398,72.6589,72.3433,72.3816,53077.0
2016-10-07 14:10:00,75.69,76.06,75.69,76.05,55465.0,72.3912,72.745,72.3912,72.7355,55465.0
2016-10-07 14:20:00,76.04,76.21,76.04,76.18,26538.0,72.7259,72.8885,72.7259,72.8598,26538.0
2016-10-07 14:30:00,76.19,76.37,76.07,76.09,40413.0,72.8694,73.0415,72.7546,72.7737,40413.0
2016-10-07 14:40:00,76.06,76.11,75.91,75.94,33933.0,72.745,72.7928,72.6016,72.6303,33933.0
2016-10-07 14:50:00,75.98,76.18,75.98,76.09,25617.0,72.6685,72.8598,72.6685,72.7737,25617.0
2016-10-07 15:00:00,76.1,76.16,75.83,75.89,43056.0,72.7833,72.8407,72.525,72.5824,43056.0
2016-10-07 15:10:00,75.89,76.03,75.89,76.01,39093.0,72.5824,72.7163,72.5824,72.6972,39093.0
2016-10-07 15:20:00,76.0,76.28,76.0,76.26,80602.0,72.6876,72.9554,72.6876,72.9363,80602.0
2016-10-07 15:30:00,76.26,76.31,76.23,76.25,99006.0,72.9363,72.9841,72.9076,72.9267,99006.0
2016-10-07 15:40:00,76.24,76.34,76.08,76.1,95462.0,72.9172,73.0128,72.7642,72.7833,95462.0
2016-10-07 15:50:00,76.09,76.17,75.99,76.0,159491.0,72.7737,72.8502,72.6781,72.6876,159491.0
2016-10-10 09:30:00,76.16,76.54,76.09,76.52,30233.0,72.8407,73.2041,72.7737,73.185,30233.0
2016-10-10 09:40:00,76.57,76.99,76.57,76.9,25030.0,73.2328,73.6345,73.2328,73.5484,25030.0
2016-10-10 09:50:00,76.9,77.08,76.82,77.03,15922.0,73.5484,73.7206,73.4719,73.6727,15922.0
2016-10-10 10:00:00,77.03,77.04,76.79,76.85,17079.0,73.6727,73.6823,73.4432,73.5006,17079.0
2016-10-10 10:10:00,76.85,76.85,76.28,76.28,15994.0,73.5006,73.5006,72.9554,72.9554,15994.0
2016-10-10 10:20:00,76.28,76.31,76.08,76.12,20428.0,72.9554,72.9841,72.7642,72.8024,20428.0
2016-10-10 10:30:00,76.14,76.3,76.08,76.2,21072.0,72.8215,72.9746,72.7642,72.8789,21072.0
2016-10-10 10:40:00,76.2,76.24,75.98,75.98,25702.0,72.8789,72.9172,72.6685,72.6685,25702.0
2016-10-10 10:50:00,75.99,76.17,75.99,76.1,19007.0,72.6781,72.8502,72.6781,72.7833,19007.0
2016-10-10 11:00:00,76.12,76.13,75.98,76.04,21871.0,72.8024,72.812,72.6685,72.7259,21871.0
2016-10-10 11:10:00,76.04,76.1,75.95,75.97,26830.0,72.7259,72.7833,72.6398,72.6589,26830.0
2016-10-10 11:20:00,75.95,75.96,75.8,75.8,26425.0,72.6398,72.6494,72.4964,72.4964,26425.0
2016-10-10 11:30:00,75.82,76.01,75.82,75.93,17901.0,72.5155,72.6972,72.5155,72.6207,17901.0
2016-10-10 11:40:00,75.95,76.01,75.88,76.01,12113.0,72.6398,72.6972,72.5729,72.6972,12113.0
2016-10-10 11:50:00,76.01,76.1,75.95,76.09,17796.0,72.6972,72.7833,72.6398,72.7737,17796.0
2016-10-10 12:00:00,76.09,76.12,76.02,76.06,15853.0,72.7737,72.8024,72.7068,72.745,15853.0
2016-10-10 12:10:00,76.05,76.07,76.02,76.03,59550.0,72.7355,72.7546,72.7068,72.7163,59550.0
2016-10-10 12:20:00,76.03,76.12,75.87,75.95,41586.0,72.7163,72.8024,72.5633,72.6398,41586.0
2016-10-10 12:30:00,75.97,76.02,75.89,75.92,24049.0,72.6589,72.7068,72.5824,72.6111,24049.0
2016-10-10 12:40:00,75.92,75.98,75.91,75.93,17253.0,72.6111,72.6685,72.6016,72.6207,17253.0
2016-10-10 12:50:00,75.94,75.96,75.88,75.89,14121.0,72.6303,72.6494,72.5729,72.5824,14121.0
2016-10-10 13:00:00,75.9,75.96,75.87,75.91,13945.0,72.592,72.6494,72.5633,72.6016,13945.0
2016-10-10 13:10:00,75.91,75.91,75.76,75.78,16123.0,72.6016,72.6016,72.4581,72.4772,16123.0
2016-10-10 13:20:00,75.79,75.79,75.64,75.68,15101.0,72.4868,72.4868,72.3433,72.3816,15101.0
2016-10-10 13:30:00,75.64,75.64,75.5,75.52,35958.0,72.3433,72.3433,72.2094,72.2286,35958.0
2016-10-10 13:40:00,75.51,75.62,75.5,75.52,27913.0,72.219,72.3242,72.2094,72.2286,27913.0
2016-10-10 13:50:00,75.55,75.68,75.49,75.66,12181.0,72.2573,72.3816,72.1999,72.3625,12181.0
2016-10-10 14:00:00,75.67,75.71,75.62,75.63,16045.0,72.372,72.4103,72.3242,72.3338,16045.0
2016-10-10 14:10:00,75.65,75.77,75.61,75.77,12793.0,72.3529,72.4677,72.3146,72.4677,12793.0
2016-10-10 14:20:00,75.74,75.79,75.7,75.79,19500.0,72.439,72.4868,72.4007,72.4868,19500.0
2016-10-10 14:30:00,75.79,75.87,75.73,75.73,17976.0,72.4868,72.5633,72.4294,72.4294,17976.0
2016-10-10 14:40:00,75.73,75.77,75.71,75.72,11368.0,72.4294,72.4677,72.4103,72.4198,11368.0
2016-10-10 14:50:00,75.71,75.71,75.54,75.57,36514.0,72.4103,72.4103,72.2477,72.2764,36514.0
2016-10-10 15:00:00,75.6,75.63,75.53,75.53,18848.0,72.3051,72.3338,72.2381,72.2381,18848.0
2016-10-10 15:10:00,75.54,75.58,75.5,75.53,43691.0,72.2477,72.2859,72.2094,72.2381,43691.0
2016-10-10 15:20:00,75.53,75.6,75.5,75.58,30108.0,72.2381,72.3051,72.2094,72.2859,30108.0
2016-10-10 15:30:00,75.59,75.69,75.58,75.63,31829.0,72.2955,72.3912,72.2859,72.3338,31829.0
2016-10-10 15:40:00,75.64,75.73,75.64,75.68,49666.0,72.3433,72.4294,72.3433,72.3816,49666.0
2016-10-10 15:50:00,75.67,75.69,75.57,75.62,105244.0,72.372,72.3912,72.2764,72.3242,105244.0
2016-10-11 09:30:00,75.6,75.6,74.75,74.75,32824.0,72.3051,72.3051,71.4921,71.4921,32824.0
2016-10-11 09:40:00,74.74,74.77,74.39,74.4,16825.0,71.4826,71.5112,71.1478,71.1574,16825.0
2016-10-11 09:50:00,74.4,74.4,74.06,74.06,21144.0,71.1574,71.1574,70.8322,70.8322,21144.0
2016-10-11 10:00:00,74.03,74.11,73.88,74.11,48361.0,70.8035,70.88,70.66,70.88,48361.0
2016-10-11 10:10:00,74.1,74.1,73.86,74.0,19420.0,70.8704,70.8704,70.6409,70.7748,19420.0
2016-10-11 10:20:00,74.04,74.14,73.86,73.9,17382.0,70.8131,70.9087,70.6409,70.6792,17382.0
2016-10-11 10:30:00,73.89,73.94,73.76,73.87,26074.0,70.6696,70.7174,70.5453,70.6505,26074.0
2016-10-11 10:40:00,73.85,73.94,73.79,73.79,24523.0,70.6313,70.7174,70.574,70.574,24523.0
2016-10-11 10:50:00,73.79,73.81,73.67,73.7,29873.0,70.574,70.5931,70.4592,70.4879,29873.0
2016-10-11 11:00:00,73.7,73.7,73.25,73.28,56262.0,70.4879,70.4879,70.0575,70.0862,56262.0
2016-10-11 11:10:00,73.28,73.33,73.12,73.31,56055.0,70.0862,70.134,69.9332,70.1149,56055.0
2016-10-11 11:20:00,73.3,73.43,73.21,73.24,30743.0,70.1053,70.2296,70.0192,70.0479,30743.0
2016-10-11 11:30:00,73.26,73.74,73.26,73.7,37185.0,70.0671,70.5261,70.0671,70.4879,37185.0
2016-10-11 11:40:00,73.7,73.72,73.59,73.65,29916.0,70.4879,70.507,70.3827,70.4401,29916.0
2016-10-11 11:50:00,73.66,74.04,73.59,74.01,72853.0,70.4496,70.8131,70.3827,70.7844,72853.0
2016-10-11 12:00:00,74.01,74.1,73.96,74.07,29587.0,70.7844,70.8704,70.7365,70.8418,29587.0
2016-10-11 12:10:00,74.07,74.2,73.98,74.2,23685.0,70.8418,70.9661,70.7557,70.9661,23685.0
2016-10-11 12:20:00,74.23,74.5,74.09,74.26,78033.0,70.9948,71.253,70.8609,71.0235,78033.0
2016-10-11 12:30:00,74.23,74.23,74.07,74.21,15717.0,70.9948,70.9948,70.8418,70.9757,15717.0
2016-10-11 12:40:00,74.2,74.25,74.09,74.11,15503.0,70.9661,71.0139,70.8609,70.88,15503.0
2016-10-11 12:50:00,74.1,74.15,73.91,73.93,26156.0,70.8704,70.9183,70.6887,70.7079,26156.0
2016-10-11 13:00:00,73.89,73.89,73.7,73.78,23304.0,70.6696,70.6696,70.4879,70.5644,23304.0
2016-10-11 13:10:00,73.78,73.78,73.61,73.69,24369.0,70.5644,70.5644,70.4018,70.4783,24369.0
2016-10-11 13:20:00,73.69,73.97,73.68,73.96,21334.0,70.4783,70.7461,70.4688,70.7365,21334.0
2016-10-11 13:30:00,73.97,73.97,73.72,73.74,16594.0,70.7461,70.7461,70.507,70.5261,16594.0
2016-10-11 13:40:00,73.74,73.8,73.73,73.74,28716.0,70.5261,70.5835,70.5166,70.5261,28716.0
2016-10-11 13:50:00,73.77,73.79,73.66,73.68,19873.0,70.5548,70.574,70.4496,70.4688,19873.0
2016-10-11 14:00:00,73.68,73.77,73.65,73.77,15371.0,70.4688,70.5548,70.4401,70.5548,15371.0
2016-10-11 14:10:00,73.74,73.87,73.73,73.73,35103.0,70.5261,70.6505,70.5166,70.5166,35103.0
2016-10-11 14:20:00,73.71,73.86,73.69,73.86,21800.0,70.4974,70.6409,70.4783,70.6409,21800.0
2016-10-11 14:30:00,73.84,73.87,73.74,73.77,44646.0,70.6218,70.6505,70.5261,70.5548,44646.0
2016-10-11 14:40:00,73.77,73.88,73.66,73.85,17015.0,70.5548,70.66,70.4496,70.6313,17015.0
2016-10-11 14:50:00,73.85,73.89,73.78,73.89,18130.0,70.6313,70.6696,70.5644,70.6696,18130.0
2016-10-11 15:00:00,73.89,73.92,73.74,73.79,38411.0,70.6696,70.6983,70.5261,70.574,38411.0
2016-10-11 15:10:00,73.8,73.86,73.66,73.86,34992.0,70.5835,70.6409,70.4496,70.6409,34992.0
2016-10-11 15:20:00,73.9,73.94,73.75,73.76,36464.0,70.6792,70.7174,70.5357,70.5453,36464.0
2016-10-11 15:30:00,73.77,73.86,73.72,73.82,72959.0,70.5548,70.6409,70.507,70.6027,72959.0
2016-10-11 15:40:00,73.83,73.89,73.71,73.82,57189.0,70.6122,70.6696,70.4974,70.6027,57189.0
2016-10-11 15:50:00,73.82,73.82,73.64,73.7,109299.0,70.6027,70.6027,70.4305,70.4879,109299.0
2016-10-12 09:30:00,73.65,73.65,73.14,73.18,22556.0,70.4401,70.4401,69.9523,69.9905,22556.0
2016-10-12 09:40:00,73.15,73.3,73.06,73.23,24940.0,69.9619,70.1053,69.8758,70.0384,24940.0
2016-10-12 09:50:00,73.22,73.37,73.15,73.36,35698.0,70.0288,70.1723,69.9619,70.1627,35698.0
2016-10-12 10:00:00,73.38,73.54,73.32,73.37,33772.0,70.1818,70.3349,70.1244,70.1723,33772.0
2016-10-12 10:10:00,73.33,73.44,73.31,73.41,22300.0,70.134,70.2392,70.1149,70.2105,22300.0
2016-10-12 10:20:00,73.41,73.49,73.33,73.41,19588.0,70.2105,70.287,70.134,70.2105,19588.0
2016-10-12 10:30:00,73.45,73.5,73.32,73.48,44700.0,70.2488,70.2966,70.1244,70.2775,44700.0
2016-10-12 10:40:00,73.48,73.52,73.41,73.41,46258.0,70.2775,70.3157,70.2105,70.2105,46258.0
2016-10-12 10:50:00,73.41,73.42,73.23,73.38,18000.0,70.2105,70.2201,70.0384,70.1818,18000.0
2016-10-12 11:00:00,73.36,73.54,73.35,73.36,17390.0,70.1627,70.3349,70.1531,70.1627,17390.0
2016-10-12 11:10:00,73.38,73.51,73.35,73.49,21426.0,70.1818,70.3062,70.1531,70.287,21426.0
2016-10-12 11:20:00,73.45,73.47,73.39,73.44,19988.0,70.2488,70.2679,70.1914,70.2392,19988.0
2016-10-12 11:30:00,73.48,73.63,73.45,73.48,31409.0,70.2775,70.4209,70.2488,70.2775,31409.0
2016-10-12 11:40:00,73.47,73.48,73.38,73.48,8925.0,70.2679,70.2775,70.1818,70.2775,8925.0
2016-10-12 11:50:00,73.52,73.53,73.35,73.36,7850.0,70.3157,70.3253,70.1531,70.1627,7850.0
2016-10-12 12:00:00,73.37,73.54,73.37,73.4,22208.0,70.1723,70.3349,70.1723,70.201,22208.0
2016-10-12 12:10:00,73.43,73.47,73.37,73.47,25100.0,70.2296,70.2679,70.1723,70.2679,25100.0
2016-10-12 12:20:00,73.46,73.67,73.46,73.63,17809.0,70.2583,70.4592,70.2583,70.4209,17809.0
2016-10-12 12:30:00,73.61,73.73,73.55,73.71,12280.0,70.4018,70.5166,70.3444,70.4974,12280.0
2016-10-12 12:40:00,73.71,73.77,73.69,73.73,8128.0,70.4974,70.5548,70.4783,70.5166,8128.0
2016-10-12 12:50:00,73.73,73.75,73.65,73.66,9053.0,70.5166,70.5357,70.4401,70.4496,9053.0
2016-10-12 13:00:00,73.65,73.69,73.61,73.67,9849.0,70.4401,70.4783,70.4018,70.4592,9849.0
2016-10-12 13:10:00,73.68,73.76,73.63,73.68,19810.0,70.4688,70.5453,70.4209,70.4688,19810.0
2016-10-12 13:20:00,73.69,73.69,73.6,73.69,11117.0,70.4783,70.4783,70.3922,70.4783,11117.0
2016-10-12 13:30:00,73.7,73.82,73.68,73.76,23802.0,70.4879,70.6027,70.4688,70.5453,23802.0
2016-10-12 13:40:00,73.77,73.84,73.73,73.77,15990.0,70.5548,70.6218,70.5166,70.5548,15990.0
2016-10-12 13:50:00,73.76,73.95,73.76,73.94,18436.0,70.5453,70.727,70.5453,70.7174,18436.0
2016-10-12 14:00:00,73.94,74.03,73.91,74.02,42059.0,70.7174,70.8035,70.6887,70.7939,42059.0
2016-10-12 14:10:00,74.04,74.17,74.04,74.1,19494.0,70.8131,70.9374,70.8131,70.8704,19494.0
2016-10-12 14:20:00,74.1,74.12,74.02,74.06,13306.0,70.8704,70.8896,70.7939,70.8322,13306.0
2016-10-12 14:30:00,74.04,74.09,74.02,74.06,8169.0,70.8131,70.8609,70.7939,70.8322,8169.0
2016-10-12 14:40:00,74.06,74.06,73.9,73.93,14909.0,70.8322,70.8322,70.6792,70.7079,14909.0
2016-10-12 14:50:00,73.94,74.08,73.94,73.99,15112.0,70.7174,70.8513,70.7174,70.7652,15112.0
2016-10-12 15:00:00,73.97,74.01,73.92,74.01,14353.0,70.7461,70.7844,70.6983,70.7844,14353.0
2016-10-12 15:10:00,74.0,74.06,73.97,73.97,29210.0,70.7748,70.8322,70.7461,70.7461,29210.0
2016-10-12 15:20:00,73.98,73.98,73.75,73.75,20452.0,70.7557,70.7557,70.5357,70.5357,20452.0
2016-10-12 15:30:00,73.76,73.79,73.67,73.78,35794.0,70.5453,70.574,70.4592,70.5644,35794.0
2016-10-12 15:40:00,73.79,73.86,73.78,73.84,61617.0,70.574,70.6409,70.5644,70.6218,61617.0
2016-10-12 15:50:00,73.83,73.87,73.79,73.81,75834.0,70.6122,70.6505,70.574,70.5931,75834.0
2016-10-13 09:30:00,73.22,73.35,72.59,72.73,22362.0,70.0288,70.1531,69.4263,69.5602,22362.0
2016-10-13 09:40:00,72.71,72.8,72.62,72.78,25293.0,69.541,69.6271,69.455,69.608,25293.0
2016-10-13 09:50:00,72.8,72.88,72.31,72.31,63152.0,69.6271,69.7036,69.1585,69.1585,63152.0
2016-10-13 10:00:00,72.32,72.38,72.14,72.33,21974.0,69.168,69.2254,68.9959,69.1776,21974.0
2016-10-13 10:10:00,72.36,72.59,72.27,72.45,47853.0,69.2063,69.4263,69.1202,69.2924,47853.0
2016-10-13 10:20:00,72.48,72.71,72.48,72.62,10605.0,69.3211,69.541,69.3211,69.455,10605.0
2016-10-13 10:30:00,72.62,72.98,72.5,72.97,22196.0,69.455,69.7993,69.3402,69.7897,22196.0
2016-10-13 10:40:00,72.93,73.08,72.84,72.85,26814.0,69.7514,69.8949,69.6654,69.6749,26814.0
2016-10-13 10:50:00,72.85,72.9,72.72,72.85,10225.0,69.6749,69.7227,69.5506,69.6749,10225.0
2016-10-13 11:00:00,72.85,72.96,72.73,72.91,12978.0,69.6749,69.7801,69.5602,69.7323,12978.0
2016-10-13 11:10:00,72.95,73.19,72.92,73.19,15299.0,69.7706,70.0001,69.7419,70.0001,15299.0
2016-10-13 11:20:00,73.2,73.3,73.11,73.2,14538.0,70.0097,70.1053,69.9236,70.0097,14538.0
2016-10-13 11:30:00,73.2,73.31,73.15,73.15,11183.0,70.0097,70.1149,69.9619,69.9619,11183.0
2016-10-13 11:40:00,73.15,73.23,73.08,73.11,11748.0,69.9619,70.0384,69.8949,69.9236,11748.0
2016-10-13 11:50:00,73.09,73.1,72.99,73.02,8602.0,69.9045,69.914,69.8088,69.8375,8602.0
2016-10-13 12:00:00,73.02,73.02,72.88,72.97,7750.0,69.8375,69.8375,69.7036,69.7897,7750.0
2016-10-13 12:10:00,72.96,72.98,72.81,72.85,12900.0,69.7801,69.7993,69.6367,69.6749,12900.0
2016-10-13 12:20:00,72.85,72.92,72.78,72.84,11127.0,69.6749,69.7419,69.608,69.6654,11127.0
2016-10-13 12:30:00,72.81,73.08,72.79,73.08,18285.0,69.6367,69.8949,69.6175,69.8949,18285.0
2016-10-13 12:40:00,73.09,73.22,73.09,73.21,16949.0,69.9045,70.0288,69.9045,70.0192,16949.0
2016-10-13 12:50:00,73.22,73.3,73.18,73.3,11695.0,70.0288,70.1053,69.9905,70.1053,11695.0
2016-10-13 13:00:00,73.27,73.3,73.12,73.13,11061.0,70.0766,70.1053,69.9332,69.9427,11061.0
2016-10-13 13:10:00,73.13,73.13,73.05,73.12,8216.0,69.9427,69.9427,69.8662,69.9332,8216.0
2016-10-13 13:20:00,73.13,73.13,73.06,73.12,8141.0,69.9427,69.9427,69.8758,69.9332,8141.0
2016-10-13 13:30:00,73.12,73.13,73.03,73.12,10155.0,69.9332,69.9427,69.8471,69.9332,10155.0
2016-10-13 13:40:00,73.11,73.18,73.11,73.18,6189.0,69.9236,69.9905,69.9236,69.9905,6189.0
2016-10-13 13:50:00,73.18,73.43,73.17,73.41,8609.0,69.9905,70.2296,69.981,70.2105,8609.0
2016-10-13 14:00:00,73.41,73.53,73.36,73.41,12434.0,70.2105,70.3253,70.1627,70.2105,12434.0
2016-10-13 14:10:00,73.39,73.42,73.34,73.38,15747.0,70.1914,70.2201,70.1436,70.1818,15747.0
2016-10-13 14:20:00,73.37,73.5,73.36,73.46,8757.0,70.1723,70.2966,70.1627,70.2583,8757.0
2016-10-13 14:30:00,73.46,73.52,73.43,73.46,8633.0,70.2583,70.3157,70.2296,70.2583,8633.0
2016-10-13 14:40:00,73.45,73.55,73.43,73.55,11687.0,70.2488,70.3444,70.2296,70.3444,11687.0
2016-10-13 14:50:00,73.58,73.62,73.48,73.57,7610.0,70.3731,70.4114,70.2775,70.3635,7610.0
2016-10-13 15:00:00,73.58,73.59,73.46,73.53,11676.0,70.3731,70.3827,70.2583,70.3253,11676.0
2016-10-13 15:10:00,73.54,73.64,73.52,73.61,19890.0,70.3349,70.4305,70.3157,70.4018,19890.0
2016-10-13 15:20:00,73.61,73.68,73.52,73.52,18455.0,70.4018,70.4688,70.3157,70.3157,18455.0
2016-10-13 15:30:00,73.52,73.64,73.51,73.63,24764.0,70.3157,70.4305,70.3062,70.4209,24764.0
2016-10-13 15:40:00,73.63,73.63,73.39,73.39,45553.0,70.4209,70.4209,70.1914,70.1914,45553.0
2016-10-13 15:50:00,73.39,73.4,73.25,73.37,95624.0,70.1914,70.201,70.0575,70.1723,95624.0
2016-10-14 09:30:00,73.83,74.17,73.79,73.93,21694.0,70.6122,70.9374,70.574,70.7079,21694.0
2016-10-14 09:40:00,73.93,74.04,73.87,73.97,26822.0,70.7079,70.8131,70.6505,70.7461,26822.0
2016-10-14 09:50:00,73.99,74.31,73.98,74.2,17331.0,70.7652,71.0713,70.7557,70.9661,17331.0
2016-10-14 10:00:00,74.17,74.31,74.1,74.13,13390.0,70.9374,71.0713,70.8704,70.8991,13390.0
2016-10-14 10:10:00,74.12,74.22,74.08,74.19,12045.0,70.8896,70.9852,70.8513,70.9565,12045.0
2016-10-14 10:20:00,74.19,74.26,74.11,74.17,13766.0,70.9565,71.0235,70.88,70.9374,13766.0
2016-10-14 10:30:00,74.2,74.4,74.18,74.33,18833.0,70.9661,71.1574,70.947,71.0904,18833.0
2016-10-14 10:40:00,74.32,74.4,74.17,74.17,6863.0,71.0809,71.1574,70.9374,70.9374,6863.0
2016-10-14 10:50:00,74.18,74.18,73.91,73.96,28276.0,70.947,70.947,70.6887,70.7365,28276.0
2016-10-14 11:00:00,73.97,74.0,73.63,73.71,11793.0,70.7461,70.7748,70.4209,70.4974,11793.0
2016-10-14 11:10:00,73.73,73.76,73.47,73.54,15738.0,70.5166,70.5453,70.2679,70.3349,15738.0
2016-10-14 11:20:00,73.51,73.58,73.39,73.39,14580.0,70.3062,70.3731,70.1914,70.1914,14580.0
2016-10-14 11:30:00,73.37,73.52,73.23,73.5,14099.0,70.1723,70.3157,70.0384,70.2966,14099.0
2016-10-14 11:40:00,73.5,73.5,73.28,73.31,8098.0,70.2966,70.2966,70.0862,70.1149,8098.0
2016-10-14 11:50:00,73.29,73.41,73.29,73.32,12411.0,70.0958,70.2105,70.0958,70.1244,12411.0
2016-10-14 12:00:00,73.3,73.4,73.27,73.28,9949.0,70.1053,70.201,70.0766,70.0862,9949.0
2016-10-14 12:10:00,73.26,73.26,73.15,73.22,8627.0,70.0671,70.0671,69.9619,70.0288,8627.0
2016-10-14 12:20:00,73.23,73.26,73.17,73.26,7546.0,70.0384,70.0671,69.981,70.0671,7546.0
2016-10-14 12:30:00,73.26,73.3,73.21,73.27,7206.0,70.0671,70.1053,70.0192,70.0766,7206.0
2016-10-14 12:40:00,73.24,73.29,73.15,73.19,7200.0,70.0479,70.0958,69.9619,70.0001,7200.0
2016-10-14 12:50:00,73.19,73.23,73.17,73.18,9208.0,70.0001,70.0384,69.981,69.9905,9208.0
2016-10-14 13:00:00,73.18,73.26,73.06,73.25,17156.0,69.9905,70.0671,69.8758,70.0575,17156.0
2016-10-14 13:10:00,73.25,73.25,73.15,73.23,15197.0,70.0575,70.0575,69.9619,70.0384,15197.0
2016-10-14 13:20:00,73.23,73.32,73.19,73.27,19485.0,70.0384,70.1244,70.0001,70.0766,19485.0
2016-10-14 13:30:00,73.25,73.48,73.25,73.41,25692.0,70.0575,70.2775,70.0575,70.2105,25692.0
2016-10-14 13:40:00,73.4,73.4,73.2,73.29,15831.0,70.201,70.201,70.0097,70.0958,15831.0
2016-10-14 13:50:00,73.26,73.26,73.14,73.21,11500.0,70.0671,70.0671,69.9523,70.0192,11500.0
2016-10-14 14:00:00,73.2,73.24,73.03,73.03,7600.0,70.0097,70.0479,69.8471,69.8471,7600.0
2016-10-14 14:10:00,73.03,73.14,73.01,73.14,13480.0,69.8471,69.9523,69.828,69.9523,13480.0
2016-10-14 14:20:00,73.17,73.24,73.15,73.19,36206.0,69.981,70.0479,69.9619,70.0001,36206.0
2016-10-14 14:30:00,73.23,73.27,73.17,73.17,15785.0,70.0384,70.0766,69.981,69.981,15785.0
2016-10-14 14:40:00,73.17,73.17,73.03,73.05,16968.0,69.981,69.981,69.8471,69.8662,16968.0
2016-10-14 14:50:00,73.05,73.18,73.03,73.09,25896.0,69.8662,69.9905,69.8471,69.9045,25896.0
2016-10-14 15:00:00,73.1,73.26,73.09,73.23,21811.0,69.914,70.0671,69.9045,70.0384,21811.0
2016-10-14 15:10:00,73.21,73.24,73.17,73.18,19940.0,70.0192,70.0479,69.981,69.9905,19940.0
2016-10-14 15:20:00,73.18,73.29,73.18,73.25,24297.0,69.9905,70.0958,69.9905,70.0575,24297.0
2016-10-14 15:30:00,73.25,73.36,73.25,73.34,30066.0,70.0575,70.1627,70.0575,70.1436,30066.0
2016-10-14 15:40:00,73.35,73.38,73.2,73.2,39702.0,70.1531,70.1818,70.0097,70.0097,39702.0
2016-10-14 15:50:00,73.2,73.23,73.04,73.05,85765.0,70.0097,70.0384,69.8566,69.8662,85765.0
2016-10-17 09:30:00,72.84,73.31,72.84,73.08,12168.0,69.6654,70.1149,69.6654,69.8949,12168.0
2016-10-17 09:40:00,73.16,73.21,72.94,73.0,10293.0,69.9714,70.0192,69.761,69.8184,10293.0
2016-10-17 09:50:00,73.03,73.21,72.84,72.98,7609.0,69.8471,70.0192,69.6654,69.7993,7609.0
2016-10-17 10:00:00,73.0,73.13,72.89,73.13,14012.0,69.8184,69.9427,69.7132,69.9427,14012.0
2016-10-17 10:10:00,73.2,73.33,73.2,73.24,11050.0,70.0097,70.134,70.0097,70.0479,11050.0
2016-10-17 10:20:00,73.27,73.47,73.2,73.32,11949.0,70.0766,70.2679,70.0097,70.1244,11949.0
2016-10-17 10:30:00,73.3,73.34,73.21,73.25,5462.0,70.1053,70.1436,70.0192,70.0575,5462.0
2016-10-17 10:40:00,73.25,73.33,73.15,73.15,6787.0,70.0575,70.134,69.9619,69.9619,6787.0
2016-10-17 10:50:00,73.11,73.17,72.95,72.98,9698.0,69.9236,69.981,69.7706,69.7993,9698.0
2016-10-17 11:00:00,72.99,73.03,72.91,72.92,14668.0,69.8088,69.8471,69.7323,69.7419,14668.0
2016-10-17 11:10:00,72.92,73.07,72.91,73.06,6800.0,69.7419,69.8853,69.7323,69.8758,6800.0
2016-10-17 11:20:00,73.04,73.1,72.98,73.03,6017.0,69.8566,69.914,69.7993,69.8471,6017.0
2016-10-17 11:30:00,73.05,73.11,73.04,73.1,13092.0,69.8662,69.9236,69.8566,69.914,13092.0
2016-10-17 11:40:00,73.13,73.24,73.1,73.16,5500.0,69.9427,70.0479,69.914,69.9714,5500.0
2016-10-17 11:50:00,73.17,73.28,73.12,73.26,27507.0,69.981,70.0862,69.9332,70.0671,27507.0
2016-10-17 12:00:00,73.27,73.28,73.08,73.08,24900.0,70.0766,70.0862,69.8949,69.8949,24900.0
2016-10-17 12:10:00,73.04,73.08,72.97,73.07,17525.0,69.8566,69.8949,69.7897,69.8853,17525.0
2016-10-17 12:20:00,73.09,73.18,73.07,73.08,6217.0,69.9045,69.9905,69.8853,69.8949,6217.0
2016-10-17 12:30:00,73.08,73.16,72.91,73.15,45136.0,69.8949,69.9714,69.7323,69.9619,45136.0
2016-10-17 12:40:00,73.15,73.18,72.99,73.16,9025.0,69.9619,69.9905,69.8088,69.9714,9025.0
2016-10-17 12:50:00,73.18,73.21,73.12,73.21,5499.0,69.9905,70.0192,69.9332,70.0192,5499.0
2016-10-17 13:00:00,73.21,73.26,73.16,73.26,5545.0,70.0192,70.0671,69.9714,70.0671,5545.0
2016-10-17 13:10:00,73.28,73.28,73.16,73.19,5900.0,70.0862,70.0862,69.9714,70.0001,5900.0
2016-10-17 13:20:00,73.2,73.22,73.09,73.1,5843.0,70.0097,70.0288,69.9045,69.914,5843.0
2016-10-17 13:30:00,73.13,73.14,73.04,73.04,3630.0,69.9427,69.9523,69.8566,69.8566,3630.0
2016-10-17 13:40:00,73.06,73.12,73.05,73.06,3217.0,69.8758,69.9332,69.8662,69.8758,3217.0
2016-10-17 13:50:00,73.05,73.08,73.0,73.0,5071.0,69.8662,69.8949,69.8184,69.8184,5071.0
2016-10-17 14:00:00,73.0,73.11,73.0,73.05,4700.0,69.8184,69.9236,69.8184,69.8662,4700.0
2016-10-17 14:10:00,73.06,73.2,73.06,73.18,7065.0,69.8758,70.0097,69.8758,69.9905,7065.0
2016-10-17 14:20:00,73.19,73.2,73.14,73.17,4801.0,70.0001,70.0097,69.9523,69.981,4801.0
2016-10-17 14:30:00,73.17,73.17,73.09,73.1,6788.0,69.981,69.981,69.9045,69.914,6788.0
2016-10-17 14:40:00,73.1,73.1,72.98,73.0,16132.0,69.914,69.914,69.7993,69.8184,16132.0
2016-10-17 14:50:00,73.0,73.12,73.0,73.07,6614.0,69.8184,69.9332,69.8184,69.8853,6614.0
2016-10-17 15:00:00,73.08,73.08,72.97,72.99,11439.0,69.8949,69.8949,69.7897,69.8088,11439.0
2016-10-17 15:10:00,72.99,73.03,72.95,73.03,10880.0,69.8088,69.8471,69.7706,69.8471,10880.0
2016-10-17 15:20:00,73.03,73.1,73.03,73.07,11615.0,69.8471,69.914,69.8471,69.8853,11615.0
2016-10-17 15:30:00,73.06,73.11,73.04,73.09,24754.0,69.8758,69.9236,69.8566,69.9045,24754.0
2016-10-17 15:40:00,73.08,73.11,73.02,73.03,29422.0,69.8949,69.9236,69.8375,69.8471,29422.0
2016-10-17 15:50:00,73.03,73.06,72.98,73.04,97926.0,69.8471,69.8758,69.7993,69.8566,97926.0
2016-10-18 09:30:00,73.95,73.95,73.43,73.45,17602.0,70.727,70.727,70.2296,70.2488,17602.0
2016-10-18 09:40:00,73.46,73.62,73.41,73.61,13919.0,70.2583,70.4114,70.2105,70.4018,13919.0
2016-10-18 09:50:00,73.63,73.65,73.47,73.65,23203.0,70.4209,70.4401,70.2679,70.4401,23203.0
2016-10-18 10:00:00,73.62,73.68,73.59,73.66,17622.0,70.4114,70.4688,70.3827,70.4496,17622.0
2016-10-18 10:10:00,73.66,73.83,73.66,73.78,9538.0,70.4496,70.6122,70.4496,70.5644,9538.0
2016-10-18 10:20:00,73.76,73.82,73.64,73.82,8640.0,70.5453,70.6027,70.4305,70.6027,8640.0
2016-10-18 10:30:00,73.82,73.85,73.73,73.84,9870.0,70.6027,70.6313,70.5166,70.6218,9870.0
2016-10-18 10:40:00,73.82,73.88,73.81,73.87,20592.0,70.6027,70.66,70.5931,70.6505,20592.0
2016-10-18 10:50:00,73.87,73.96,73.83,73.96,16678.0,70.6505,70.7365,70.6122,70.7365,16678.0
2016-10-18 11:00:00,73.96,74.15,73.92,74.12,25490.0,70.7365,70.9183,70.6983,70.8896,25490.0
2016-10-18 11:10:00,74.12,74.22,74.09,74.15,38484.0,70.8896,70.9852,70.8609,70.9183,38484.0
2016-10-18 11:20:00,74.18,74.42,74.15,74.41,32499.0,70.947,71.1765,70.9183,71.1669,32499.0
2016-10-18 11:30:00,74.42,74.42,74.29,74.33,27930.0,71.1765,71.1765,71.0522,71.0904,27930.0
2016-10-18 11:40:00,74.33,74.51,74.3,74.51,11636.0,71.0904,71.2626,71.0617,71.2626,11636.0
2016-10-18 11:50:00,74.51,74.68,74.5,74.68,11873.0,71.2626,71.4252,71.253,71.4252,11873.0
2016-10-18 12:00:00,74.65,74.69,74.53,74.53,6351.0,71.3965,71.4347,71.2817,71.2817,6351.0
2016-10-18 12:10:00,74.55,74.55,74.38,74.39,8492.0,71.3008,71.3008,71.1382,71.1478,8492.0
2016-10-18 12:20:00,74.38,74.45,74.33,74.41,6535.0,71.1382,71.2052,71.0904,71.1669,6535.0
2016-10-18 12:30:00,74.41,74.52,74.41,74.52,6466.0,71.1669,71.2721,71.1669,71.2721,6466.0
2016-10-18 12:40:00,74.49,74.51,74.34,74.35,4123.0,71.2435,71.2626,71.1,71.1096,4123.0
2016-10-18 12:50:00,74.35,74.36,74.29,74.35,6281.0,71.1096,71.1191,71.0522,71.1096,6281.0
2016-10-18 13:00:00,74.35,74.39,74.29,74.39,6100.0,71.1096,71.1478,71.0522,71.1478,6100.0
2016-10-18 13:10:00,74.43,74.43,74.36,74.4,7400.0,71.1861,71.1861,71.1191,71.1574,7400.0
2016-10-18 13:20:00,74.4,74.5,74.4,74.47,6000.0,71.1574,71.253,71.1574,71.2243,6000.0
2016-10-18 13:30:00,74.47,74.52,74.43,74.51,10696.0,71.2243,71.2721,71.1861,71.2626,10696.0
2016-10-18 13:40:00,74.52,74.53,74.4,74.4,9300.0,71.2721,71.2817,71.1574,71.1574,9300.0
2016-10-18 13:50:00,74.45,74.52,74.41,74.52,10316.0,71.2052,71.2721,71.1669,71.2721,10316.0
2016-10-18 14:00:00,74.52,74.52,74.45,74.51,9380.0,71.2721,71.2721,71.2052,71.2626,9380.0
2016-10-18 14:10:00,74.48,74.49,74.4,74.48,14448.0,71.2339,71.2435,71.1574,71.2339,14448.0
2016-10-18 14:20:00,74.5,74.57,74.49,74.54,11015.0,71.253,71.32,71.2435,71.2913,11015.0
2016-10-18 14:30:00,74.55,74.56,74.46,74.48,7722.0,71.3008,71.3104,71.2148,71.2339,7722.0
2016-10-18 14:40:00,74.5,74.55,74.47,74.53,12715.0,71.253,71.3008,71.2243,71.2817,12715.0
2016-10-18 14:50:00,74.53,74.53,74.45,74.48,10100.0,71.2817,71.2817,71.2052,71.2339,10100.0
2016-10-18 15:00:00,74.48,74.49,74.41,74.41,8795.0,71.2339,71.2435,71.1669,71.1669,8795.0
2016-10-18 15:10:00,74.4,74.42,74.37,74.39,9368.0,71.1574,71.1765,71.1287,71.1478,9368.0
2016-10-18 15:20:00,74.39,74.4,74.32,74.34,14632.0,71.1478,71.1574,71.0809,71.1,14632.0
2016-10-18 15:30:00,74.33,74.33,74.26,74.3,17907.0,71.0904,71.0904,71.0235,71.0617,17907.0
2016-10-18 15:40:00,74.3,74.3,74.13,74.15,24856.0,71.0617,71.0617,70.8991,70.9183,24856.0
2016-10-18 15:50:00,74.15,74.25,74.13,74.2,72084.0,70.9183,71.0139,70.8991,70.9661,72084.0
2016-10-19 09:30:00,74.25,74.41,74.22,74.39,12386.0,71.0139,71.1669,70.9852,71.1478,12386.0
2016-10-19 09:40:00,74.4,74.43,74.18,74.3,10787.0,71.1574,71.1861,70.947,71.0617,10787.0
2016-10-19 09:50:00,74.3,74.37,74.15,74.22,14247.0,71.0617,71.1287,70.9183,70.9852,14247.0
2016-10-19 10:00:00,74.2,74.27,74.16,74.27,18134.0,70.9661,71.033,70.9278,71.033,18134.0
2016-10-19 10:10:00,74.26,74.32,74.21,74.25,11168.0,71.0235,71.0809,70.9757,71.0139,11168.0
2016-10-19 10:20:00,74.26,74.39,74.23,74.39,6564.0,71.0235,71.1478,70.9948,71.1478,6564.0
2016-10-19 10:30:00,74.39,74.45,74.35,74.45,11862.0,71.1478,71.2052,71.1096,71.2052,11862.0
2016-10-19 10:40:00,74.46,74.49,74.38,74.4,11178.0,71.2148,71.2435,71.1382,71.1574,11178.0
2016-10-19 10:50:00,74.41,74.42,74.22,74.23,6498.0,71.1669,71.1765,70.9852,70.9948,6498.0
2016-10-19 11:00:00,74.23,74.34,74.22,74.33,17993.0,70.9948,71.1,70.9852,71.0904,17993.0
2016-10-19 11:10:00,74.34,74.34,74.23,74.28,8328.0,71.1,71.1,70.9948,71.0426,8328.0
2016-10-19 11:20:00,74.27,74.33,74.24,74.33,15364.0,71.033,71.0904,71.0043,71.0904,15364.0
2016-10-19 11:30:00,74.37,74.38,74.33,74.38,4224.0,71.1287,71.1382,71.0904,71.1382,4224.0
2016-10-19 11:40:00,74.39,74.48,74.37,74.43,7413.0,71.1478,71.2339,71.1287,71.1861,7413.0
2016-10-19 11:50:00,74.43,74.45,74.34,74.34,6355.0,71.1861,71.2052,71.1,71.1,6355.0
2016-10-19 12:00:00,74.35,74.38,74.3,74.33,3150.0,71.1096,71.1382,71.0617,71.0904,3150.0
2016-10-19 12:10:00,74.33,74.36,74.31,74.31,2676.0,71.0904,71.1191,71.0713,71.0713,2676.0
2016-10-19 12:20:00,74.32,74.43,74.32,74.38,3204.0,71.0809,71.1861,71.0809,71.1382,3204.0
2016-10-19 12:30:00,74.4,74.43,74.38,74.4,4809.0,71.1574,71.1861,71.1382,71.1574,4809.0
2016-10-19 12:40:00,74.38,74.43,74.38,74.41,5255.0,71.1382,71.1861,71.1382,71.1669,5255.0
2016-10-19 12:50:00,74.41,74.42,74.37,74.39,8710.0,71.1669,71.1765,71.1287,71.1478,8710.0
2016-10-19 13:00:00,74.39,74.41,74.35,74.36,7553.0,71.1478,71.1669,71.1096,71.1191,7553.0
2016-10-19 13:10:00,74.35,74.38,74.34,74.37,10285.0,71.1096,71.1382,71.1,71.1287,10285.0
2016-10-19 13:20:00,74.36,74.37,74.32,74.33,8799.0,71.1191,71.1287,71.0809,71.0904,8799.0
2016-10-19 13:30:00,74.33,74.41,74.33,74.41,6154.0,71.0904,71.1669,71.0904,71.1669,6154.0
2016-10-19 13:40:00,74.41,74.49,74.41,74.44,9428.0,71.1669,71.2435,71.1669,71.1956,9428.0
2016-10-19 13:50:00,74.44,74.44,74.41,74.43,4100.0,71.1956,71.1956,71.1669,71.1861,4100.0
2016-10-19 14:00:00,74.43,74.49,74.43,74.46,5498.0,71.1861,71.2435,71.1861,71.2148,5498.0
2016-10-19 14:10:00,74.49,74.5,74.46,74.46,4050.0,71.2435,71.253,71.2148,71.2148,4050.0
2016-10-19 14:20:00,74.45,74.45,74.4,74.4,4385.0,71.2052,71.2052,71.1574,71.1574,4385.0
2016-10-19 14:30:00,74.38,74.4,74.36,74.37,11000.0,71.1382,71.1574,71.1191,71.1287,11000.0
2016-10-19 14:40:00,74.36,74.42,74.35,74.38,6012.0,71.1191,71.1765,71.1096,71.1382,6012.0
2016-10-19 14:50:00,74.39,74.44,74.37,74.43,10020.0,71.1478,71.1956,71.1287,71.1861,10020.0
2016-10-19 15:00:00,74.43,74.51,74.43,74.49,7873.0,71.1861,71.2626,71.1861,71.2435,7873.0
2016-10-19 15:10:00,74.49,74.51,74.48,74.5,8694.0,71.2435,71.2626,71.2339,71.253,8694.0
2016-10-19 15:20:00,74.51,74.52,74.44,74.45,8106.0,71.2626,71.2721,71.1956,71.2052,8106.0
2016-10-19 15:30:00,74.46,74.47,74.42,74.45,17527.0,71.2148,71.2243,71.1765,71.2052,17527.0
2016-10-19 15:40:00,74.44,74.5,74.44,74.46,25678.0,71.1956,71.253,71.1956,71.2148,25678.0
2016-10-19 15:50:00,74.46,74.46,74.35,74.38,96755.0,71.2148,71.2148,71.1096,71.1382,96755.0
2016-10-20 09:30:00,74.26,74.43,74.04,74.06,19511.0,71.0235,71.1861,70.8131,70.8322,19511.0
2016-10-20 09:40:00,74.06,74.28,73.86,74.28,11350.0,70.8322,71.0426,70.6409,71.0426,11350.0
2016-10-20 09:50:00,74.23,74.4,74.17,74.36,14475.0,70.9948,71.1574,70.9374,71.1191,14475.0
2016-10-20 10:00:00,74.36,74.44,74.24,74.3,14529.0,71.1191,71.1956,71.0043,71.0617,14529.0
2016-10-20 10:10:00,74.3,74.32,74.07,74.07,11527.0,71.0617,71.0809,70.8418,70.8418,11527.0
2016-10-20 10:20:00,74.07,74.32,74.07,74.18,12939.0,70.8418,71.0809,70.8418,70.947,12939.0
2016-10-20 10:30:00,74.13,74.16,73.78,73.8,15172.0,70.8991,70.9278,70.5644,70.5835,15172.0
2016-10-20 10:40:00,73.79,73.91,73.78,73.89,13900.0,70.574,70.6887,70.5644,70.6696,13900.0
2016-10-20 10:50:00,73.9,73.9,73.76,73.86,12011.0,70.6792,70.6792,70.5453,70.6409,12011.0
2016-10-20 11:00:00,73.85,73.87,73.81,73.85,11482.0,70.6313,70.6505,70.5931,70.6313,11482.0
2016-10-20 11:10:00,73.85,74.03,73.85,74.03,10344.0,70.6313,70.8035,70.6313,70.8035,10344.0
2016-10-20 11:20:00,74.03,74.11,73.99,73.99,15196.0,70.8035,70.88,70.7652,70.7652,15196.0
2016-10-20 11:30:00,74.0,74.07,73.98,74.03,10600.0,70.7748,70.8418,70.7557,70.8035,10600.0
2016-10-20 11:40:00,74.03,74.19,74.03,74.16,8937.0,70.8035,70.9565,70.8035,70.9278,8937.0
2016-10-20 11:50:00,74.16,74.28,74.12,74.28,16781.0,70.9278,71.0426,70.8896,71.0426,16781.0
2016-10-20 12:00:00,74.31,74.4,74.28,74.34,8249.0,71.0713,71.1574,71.0426,71.1,8249.0
2016-10-20 12:10:00,74.3,74.34,74.28,74.29,8217.0,71.0617,71.1,71.0426,71.0522,8217.0
2016-10-20 12:20:00,74.27,74.28,74.23,74.27,39666.0,71.033,71.0426,70.9948,71.033,39666.0
2016-10-20 12:30:00,74.27,74.37,74.26,74.35,14474.0,71.033,71.1287,71.0235,71.1096,14474.0
2016-10-20 12:40:00,74.39,74.42,74.29,74.31,5008.0,71.1478,71.1765,71.0522,71.0713,5008.0
2016-10-20 12:50:00,74.29,74.29,74.18,74.18,5658.0,71.0522,71.0522,70.947,70.947,5658.0
2016-10-20 13:00:00,74.18,74.2,74.11,74.17,7364.0,70.947,70.9661,70.88,70.9374,7364.0
2016-10-20 13:10:00,74.15,74.18,74.07,74.07,4887.0,70.9183,70.947,70.8418,70.8418,4887.0
2016-10-20 13:20:00,74.07,74.1,74.04,74.07,6051.0,70.8418,70.8704,70.8131,70.8418,6051.0
2016-10-20 13:30:00,74.07,74.07,73.91,73.93,12090.0,70.8418,70.8418,70.6887,70.7079,12090.0
2016-10-20 13:40:00,73.91,73.94,73.71,73.71,13996.0,70.6887,70.7174,70.4974,70.4974,13996.0
2016-10-20 13:50:00,73.7,73.71,73.51,73.56,14698.0,70.4879,70.4974,70.3062,70.354,14698.0
2016-10-20 14:00:00,73.56,73.73,73.56,73.73,8346.0,70.354,70.5166,70.354,70.5166,8346.0
2016-10-20 14:10:00,73.7,73.72,73.64,73.7,11938.0,70.4879,70.507,70.4305,70.4879,11938.0
2016-10-20 14:20:00,73.71,73.89,73.7,73.89,20919.0,70.4974,70.6696,70.4879,70.6696,20919.0
2016-10-20 14:30:00,73.89,73.9,73.74,73.81,21370.0,70.6696,70.6792,70.5261,70.5931,21370.0
2016-10-20 14:40:00,73.8,73.81,73.7,73.79,17888.0,70.5835,70.5931,70.4879,70.574,17888.0
2016-10-20 14:50:00,73.8,73.81,73.76,73.77,15910.0,70.5835,70.5931,70.5453,70.5548,15910.0
2016-10-20 15:00:00,73.76,73.76,73.67,73.7,22116.0,70.5453,70.5453,70.4592,70.4879,22116.0
2016-10-20 15:10:00,73.7,73.82,73.69,73.8,90146.0,70.4879,70.6027,70.4783,70.5835,90146.0
2016-10-20 15:20:00,73.81,73.87,73.73,73.73,15097.0,70.5931,70.6505,70.5166,70.5166,15097.0
2016-10-20 15:30:00,73.73,73.75,73.66,73.68,23400.0,70.5166,70.5357,70.4496,70.4688,23400.0
2016-10-20 15:40:00,73.69,73.76,73.67,73.75,37341.0,70.4783,70.5453,70.4592,70.5357,37341.0
2016-10-20 15:50:00,73.76,73.76,73.59,73.59,81231.0,70.5453,70.5453,70.3827,70.3827,81231.0
2016-10-21 09:30:00,73.03,73.06,72.53,72.59,53897.0,69.8471,69.8758,69.3689,69.4263,53897.0
2016-10-21 09:40:00,72.64,72.76,72.53,72.76,17144.0,69.4741,69.5889,69.3689,69.5889,17144.0
2016-10-21 09:50:00,72.74,73.02,72.74,73.02,15583.0,69.5697,69.8375,69.5697,69.8375,15583.0
2016-10-21 10:00:00,73.05,73.07,72.98,73.0,9881.0,69.8662,69.8853,69.7993,69.8184,9881.0
2016-10-21 10:10:00,72.98,73.07,72.94,73.03,19373.0,69.7993,69.8853,69.761,69.8471,19373.0
2016-10-21 10:20:00,73.0,73.01,72.87,72.95,10814.0,69.8184,69.828,69.6941,69.7706,10814.0
2016-10-21 10:30:00,72.95,73.06,72.91,72.98,13467.0,69.7706,69.8758,69.7323,69.7993,13467.0
2016-10-21 10:40:00,72.98,73.06,72.97,73.05,10758.0,69.7993,69.8758,69.7897,69.8662,10758.0
2016-10-21 10:50:00,73.04,73.07,72.93,73.07,11081.0,69.8566,69.8853,69.7514,69.8853,11081.0
2016-10-21 11:00:00,73.06,73.12,73.03,73.07,16304.0,69.8758,69.9332,69.8471,69.8853,16304.0
2016-10-21 11:10:00,73.06,73.07,72.95,72.98,9333.0,69.8758,69.8853,69.7706,69.7993,9333.0
2016-10-21 11:20:00,72.95,72.96,72.8,72.81,10528.0,69.7706,69.7801,69.6271,69.6367,10528.0
2016-10-21 11:30:00,72.83,72.87,72.8,72.82,11965.0,69.6558,69.6941,69.6271,69.6462,11965.0
2016-10-21 11:40:00,72.84,73.06,72.83,73.05,17250.0,69.6654,69.8758,69.6558,69.8662,17250.0
2016-10-21 11:50:00,73.07,73.08,73.0,73.03,7831.0,69.8853,69.8949,69.8184,69.8471,7831.0
2016-10-21 12:00:00,73.02,73.02,72.95,72.98,7200.0,69.8375,69.8375,69.7706,69.7993,7200.0
2016-10-21 12:10:00,72.99,73.03,72.96,72.97,5100.0,69.8088,69.8471,69.7801,69.7897,5100.0
2016-10-21 12:20:00,72.96,72.97,72.9,72.9,6977.0,69.7801,69.7897,69.7227,69.7227,6977.0
2016-10-21 12:30:00,72.9,72.9,72.83,72.87,12411.0,69.7227,69.7227,69.6558,69.6941,12411.0
2016-10-21 12:40:00,72.89,72.91,72.81,72.84,39549.0,69.7132,69.7323,69.6367,69.6654,39549.0
2016-10-21 12:50:00,72.85,72.93,72.82,72.91,21831.0,69.6749,69.7514,69.6462,69.7323,21831.0
2016-10-21 13:00:00,72.93,72.96,72.89,72.9,14934.0,69.7514,69.7801,69.7132,69.7227,14934.0
2016-10-21 13:10:00,72.92,72.98,72.92,72.96,11865.0,69.7419,69.7993,69.7419,69.7801,11865.0
2016-10-21 13:20:00,72.96,72.96,72.82,72.83,23025.0,69.7801,69.7801,69.6462,69.6558,23025.0
2016-10-21 13:30:00,72.83,72.86,72.78,72.85,6521.0,69.6558,69.6845,69.608,69.6749,6521.0
2016-10-21 13:40:00,72.86,72.89,72.82,72.89,15376.0,69.6845,69.7132,69.6462,69.7132,15376.0
2016-10-21 13:50:00,72.9,72.9,72.77,72.88,11596.0,69.7227,69.7227,69.5984,69.7036,11596.0
2016-10-21 14:00:00,72.88,72.93,72.83,72.93,8019.0,69.7036,69.7514,69.6558,69.7514,8019.0
2016-10-21 14:10:00,72.91,72.95,72.88,72.91,10626.0,69.7323,69.7706,69.7036,69.7323,10626.0
2016-10-21 14:20:00,72.95,72.95,72.87,72.87,6330.0,69.7706,69.7706,69.6941,69.6941,6330.0
2016-10-21 14:30:00,72.89,73.0,72.85,73.0,12908.0,69.7132,69.8184,69.6749,69.8184,12908.0
2016-10-21 14:40:00,73.01,73.01,72.96,72.98,13517.0,69.828,69.828,69.7801,69.7993,13517.0
2016-10-21 14:50:00,72.98,73.05,72.96,73.03,7543.0,69.7993,69.8662,69.7801,69.8471,7543.0
2016-10-21 15:00:00,73.07,73.09,73.05,73.06,5254.0,69.8853,69.9045,69.8662,69.8758,5254.0
2016-10-21 15:10:00,73.06,73.08,73.03,73.03,2980.0,69.8758,69.8949,69.8471,69.8471,2980.0
2016-10-21 15:20:00,73.03,73.04,72.96,72.99,14013.0,69.8471,69.8566,69.7801,69.8088,14013.0
2016-10-21 15:30:00,73.01,73.02,72.99,73.0,15383.0,69.828,69.8375,69.8088,69.8184,15383.0
2016-10-21 15:40:00,73.0,73.04,72.95,72.97,37257.0,69.8184,69.8566,69.7706,69.7897,37257.0
2016-10-21 15:50:00,72.97,73.01,72.82,72.89,130925.0,69.7897,69.828,69.6462,69.7132,130925.0
2016-10-24 09:30:00,73.45,73.68,73.41,73.61,14616.0,70.2488,70.4688,70.2105,70.4018,14616.0
2016-10-24 09:40:00,73.64,73.82,73.61,73.7,17193.0,70.4305,70.6027,70.4018,70.4879,17193.0
2016-10-24 09:50:00,73.78,73.85,73.7,73.83,11255.0,70.5644,70.6313,70.4879,70.6122,11255.0
2016-10-24 10:00:00,73.84,73.92,73.75,73.92,16963.0,70.6218,70.6983,70.5357,70.6983,16963.0
2016-10-24 10:10:00,73.89,74.04,73.87,73.94,6032.0,70.6696,70.8131,70.6505,70.7174,6032.0
2016-10-24 10:20:00,73.92,73.94,73.77,73.77,6885.0,70.6983,70.7174,70.5548,70.5548,6885.0
2016-10-24 10:30:00,73.81,73.85,73.57,73.75,20518.0,70.5931,70.6313,70.3635,70.5357,20518.0
2016-10-24 10:40:00,73.77,73.82,73.68,73.82,10030.0,70.5548,70.6027,70.4688,70.6027,10030.0
2016-10-24 10:50:00,73.8,74.04,73.8,74.01,12299.0,70.5835,70.8131,70.5835,70.7844,12299.0
2016-10-24 11:00:00,74.01,74.26,74.0,74.14,10450.0,70.7844,71.0235,70.7748,70.9087,10450.0
2016-10-24 11:10:00,74.16,74.18,74.12,74.18,4579.0,70.9278,70.947,70.8896,70.947,4579.0
2016-10-24 11:20:00,74.18,74.18,74.11,74.12,10277.0,70.947,70.947,70.88,70.8896,10277.0
2016-10-24 11:30:00,74.12,74.19,74.1,74.19,10666.0,70.8896,70.9565,70.8704,70.9565,10666.0
2016-10-24 11:40:00,74.18,74.21,74.14,74.19,11420.0,70.947,70.9757,70.9087,70.9565,11420.0
2016-10-24 11:50:00,74.21,74.21,74.13,74.15,6365.0,70.9757,70.9757,70.8991,70.9183,6365.0
2016-10-24 12:00:00,74.15,74.24,74.14,74.18,37083.0,70.9183,71.0043,70.9087,70.947,37083.0
2016-10-24 12:10:00,74.18,74.19,74.17,74.17,3402.0,70.947,70.9565,70.9374,70.9374,3402.0
2016-10-24 12:20:00,74.16,74.2,74.15,74.17,7557.0,70.9278,70.9661,70.9183,70.9374,7557.0
2016-10-24 12:30:00,74.13,74.16,74.12,74.14,39650.0,70.8991,70.9278,70.8896,70.9087,39650.0
2016-10-24 12:40:00,74.1,74.24,74.1,74.18,15737.0,70.8704,71.0043,70.8704,70.947,15737.0
2016-10-24 12:50:00,74.19,74.2,74.14,74.14,4926.0,70.9565,70.9661,70.9087,70.9087,4926.0
2016-10-24 13:00:00,74.15,74.15,74.02,74.03,8117.0,70.9183,70.9183,70.7939,70.8035,8117.0
2016-10-24 13:10:00,74.04,74.06,74.0,74.04,9040.0,70.8131,70.8322,70.7748,70.8131,9040.0
2016-10-24 13:20:00,74.01,74.15,74.01,74.05,13457.0,70.7844,70.9183,70.7844,70.8226,13457.0
2016-10-24 13:30:00,74.03,74.05,73.94,73.97,13554.0,70.8035,70.8226,70.7174,70.7461,13554.0
2016-10-24 13:40:00,73.97,73.99,73.95,73.99,17489.0,70.7461,70.7652,70.727,70.7652,17489.0
2016-10-24 13:50:00,74.0,74.06,73.99,74.02,9377.0,70.7748,70.8322,70.7652,70.7939,9377.0
2016-10-24 14:00:00,74.03,74.07,74.0,74.07,10031.0,70.8035,70.8418,70.7748,70.8418,10031.0
2016-10-24 14:10:00,74.07,74.09,74.02,74.05,17836.0,70.8418,70.8609,70.7939,70.8226,17836.0
2016-10-24 14:20:00,74.03,74.04,73.89,73.91,10773.0,70.8035,70.8131,70.6696,70.6887,10773.0
2016-10-24 14:30:00,73.9,74.03,73.89,74.01,27798.0,70.6792,70.8035,70.6696,70.7844,27798.0
2016-10-24 14:40:00,74.0,74.05,74.0,74.01,15716.0,70.7748,70.8226,70.7748,70.7844,15716.0
2016-10-24 14:50:00,74.02,74.09,74.02,74.09,10511.0,70.7939,70.8609,70.7939,70.8609,10511.0
2016-10-24 15:00:00,74.09,74.13,74.0,74.02,31480.0,70.8609,70.8991,70.7748,70.7939,31480.0
2016-10-24 15:10:00,74.03,74.07,74.0,74.06,31177.0,70.8035,70.8418,70.7748,70.8322,31177.0
2016-10-24 15:20:00,74.06,74.1,74.01,74.09,25057.0,70.8322,70.8704,70.7844,70.8609,25057.0
2016-10-24 15:30:00,74.08,74.1,74.0,74.09,36907.0,70.8513,70.8704,70.7748,70.8609,36907.0
2016-10-24 15:40:00,74.06,74.13,74.0,74.08,20805.0,70.8322,70.8991,70.7748,70.8513,20805.0
2016-10-24 15:50:00,74.1,74.15,74.03,74.04,90911.0,70.8704,70.9183,70.8035,70.8131,90911.0
2016-10-25 09:30:00,73.88,73.95,73.78,73.89,5812.0,70.66,70.727,70.5644,70.6696,5812.0
2016-10-25 09:40:00,73.88,73.9,73.72,73.74,4500.0,70.66,70.6792,70.507,70.5261,4500.0
2016-10-25 09:50:00,73.71,73.73,73.42,73.42,7031.0,70.4974,70.5166,70.2201,70.2201,7031.0
2016-10-25 10:00:00,73.44,73.47,73.27,73.38,16944.0,70.2392,70.2679,70.0766,70.1818,16944.0
2016-10-25 10:10:00,73.36,73.39,73.22,73.36,10360.0,70.1627,70.1914,70.0288,70.1627,10360.0
2016-10-25 10:20:00,73.34,73.51,73.32,73.4,19142.0,70.1436,70.3062,70.1244,70.201,19142.0
2016-10-25 10:30:00,73.35,73.35,73.06,73.06,4122.0,70.1531,70.1531,69.8758,69.8758,4122.0
2016-10-25 10:40:00,73.03,73.1,72.78,72.84,11767.0,69.8471,69.914,69.608,69.6654,11767.0
2016-10-25 10:50:00,72.82,72.95,72.82,72.95,8317.0,69.6462,69.7706,69.6462,69.7706,8317.0
2016-10-25 11:00:00,72.94,73.08,72.94,73.06,7152.0,69.761,69.8949,69.761,69.8758,7152.0
2016-10-25 11:10:00,73.06,73.09,72.97,73.09,7100.0,69.8758,69.9045,69.7897,69.9045,7100.0
2016-10-25 11:20:00,73.09,73.34,73.07,73.34,60022.0,69.9045,70.1436,69.8853,70.1436,60022.0
2016-10-25 11:30:00,73.36,73.4,73.29,73.29,8679.0,70.1627,70.201,70.0958,70.0958,8679.0
2016-10-25 11:40:00,73.29,73.39,73.28,73.38,9330.0,70.0958,70.1914,70.0862,70.1818,9330.0
2016-10-25 11:50:00,73.39,73.49,73.37,73.4,7500.0,70.1914,70.287,70.1723,70.201,7500.0
2016-10-25 12:00:00,73.38,73.42,73.18,73.18,7900.0,70.1818,70.2201,69.9905,69.9905,7900.0
2016-10-25 12:10:00,73.17,73.23,73.1,73.11,6742.0,69.981,70.0384,69.914,69.9236,6742.0
2016-10-25 12:20:00,73.12,73.15,73.02,73.02,4500.0,69.9332,69.9619,69.8375,69.8375,4500.0
2016-10-25 12:30:00,73.01,73.08,72.96,73.08,9000.0,69.828,69.8949,69.7801,69.8949,9000.0
2016-10-25 12:40:00,73.09,73.3,73.04,73.27,6458.0,69.9045,70.1053,69.8566,70.0766,6458.0
2016-10-25 12:50:00,73.28,73.38,73.26,73.38,5300.0,70.0862,70.1818,70.0671,70.1818,5300.0
2016-10-25 13:00:00,73.36,73.36,73.24,73.26,5675.0,70.1627,70.1627,70.0479,70.0671,5675.0
2016-10-25 13:10:00,73.28,73.3,73.25,73.3,3350.0,70.0862,70.1053,70.0575,70.1053,3350.0
2016-10-25 13:20:00,73.29,73.3,73.25,73.25,6790.0,70.0958,70.1053,70.0575,70.0575,6790.0
2016-10-25 13:30:00,73.27,73.31,73.23,73.28,6200.0,70.0766,70.1149,70.0384,70.0862,6200.0
2016-10-25 13:40:00,73.27,73.32,73.25,73.29,4880.0,70.0766,70.1244,70.0575,70.0958,4880.0
2016-10-25 13:50:00,73.27,73.37,73.27,73.34,7901.0,70.0766,70.1723,70.0766,70.1436,7901.0
2016-10-25 14:00:00,73.35,73.41,73.35,73.38,6005.0,70.1531,70.2105,70.1531,70.1818,6005.0
2016-10-25 14:10:00,73.38,73.41,73.29,73.32,9428.0,70.1818,70.2105,70.0958,70.1244,9428.0
2016-10-25 14:20:00,73.3,73.32,73.25,73.31,6031.0,70.1053,70.1244,70.0575,70.1149,6031.0
2016-10-25 14:30:00,73.31,73.31,73.23,73.29,14698.0,70.1149,70.1149,70.0384,70.0958,14698.0
2016-10-25 14:40:00,73.3,73.3,73.24,73.24,3403.0,70.1053,70.1053,70.0479,70.0479,3403.0
2016-10-25 14:50:00,73.25,73.26,73.16,73.16,6518.0,70.0575,70.0671,69.9714,69.9714,6518.0
2016-10-25 15:00:00,73.17,73.19,73.11,73.16,6498.0,69.981,70.0001,69.9236,69.9714,6498.0
2016-10-25 15:10:00,73.16,73.23,73.15,73.21,48821.0,69.9714,70.0384,69.9619,70.0192,48821.0
2016-10-25 15:20:00,73.21,73.23,73.19,73.22,8892.0,70.0192,70.0384,70.0001,70.0288,8892.0
2016-10-25 15:30:00,73.24,73.25,73.18,73.22,13958.0,70.0479,70.0575,69.9905,70.0288,13958.0
2016-10-25 15:40:00,73.21,73.29,73.2,73.26,24720.0,70.0192,70.0958,70.0097,70.0671,24720.0
2016-10-25 15:50:00,73.26,73.29,73.2,73.27,53975.0,70.0671,70.0958,70.0097,70.0766,53975.0
2016-10-26 09:30:00,72.89,74.22,72.89,74.22,43129.0,69.7132,70.9852,69.7132,70.9852,43129.0
2016-10-26 09:40:00,74.17,74.76,74.12,74.23,34897.0,70.9374,71.5017,70.8896,70.9948,34897.0
2016-10-26 09:50:00,74.26,74.26,73.64,73.87,27593.0,71.0235,71.0235,70.4305,70.6505,27593.0
2016-10-26 10:00:00,73.85,73.87,73.59,73.74,12424.0,70.6313,70.6505,70.3827,70.5261,12424.0
2016-10-26 10:10:00,73.7,73.8,73.54,73.57,47939.0,70.4879,70.5835,70.3349,70.3635,47939.0
2016-10-26 10:20:00,73.62,73.68,73.54,73.54,8676.0,70.4114,70.4688,70.3349,70.3349,8676.0
2016-10-26 10:30:00,73.57,73.81,73.53,73.72,8900.0,70.3635,70.5931,70.3253,70.507,8900.0
2016-10-26 10:40:00,73.7,73.73,73.57,73.61,14308.0,70.4879,70.5166,70.3635,70.4018,14308.0
2016-10-26 10:50:00,73.61,73.93,73.56,73.93,10998.0,70.4018,70.7079,70.354,70.7079,10998.0
2016-10-26 11:00:00,73.89,74.03,73.86,73.89,16040.0,70.6696,70.8035,70.6409,70.6696,16040.0
2016-10-26 11:10:00,73.93,74.06,73.88,73.88,17791.0,70.7079,70.8322,70.66,70.66,17791.0
2016-10-26 11:20:00,73.87,73.98,73.86,73.98,11071.0,70.6505,70.7557,70.6409,70.7557,11071.0
2016-10-26 11:30:00,73.97,74.02,73.91,73.97,9258.0,70.7461,70.7939,70.6887,70.7461,9258.0
2016-10-26 11:40:00,74.01,74.18,73.99,74.18,11584.0,70.7844,70.947,70.7652,70.947,11584.0
2016-10-26 11:50:00,74.18,74.2,74.02,74.02,15549.0,70.947,70.9661,70.7939,70.7939,15549.0
2016-10-26 12:00:00,73.99,74.03,73.91,73.99,8494.0,70.7652,70.8035,70.6887,70.7652,8494.0
2016-10-26 12:10:00,73.96,74.01,73.95,74.0,11131.0,70.7365,70.7844,70.727,70.7748,11131.0
2016-10-26 12:20:00,73.98,74.02,73.93,73.97,7070.0,70.7557,70.7939,70.7079,70.7461,7070.0
2016-10-26 12:30:00,73.96,73.99,73.89,73.96,6924.0,70.7365,70.7652,70.6696,70.7365,6924.0
2016-10-26 12:40:00,73.97,74.0,73.91,73.97,4100.0,70.7461,70.7748,70.6887,70.7461,4100.0
2016-10-26 12:50:00,73.97,74.0,73.87,73.87,4290.0,70.7461,70.7748,70.6505,70.6505,4290.0
2016-10-26 13:00:00,73.91,74.0,73.87,73.89,7140.0,70.6887,70.7748,70.6505,70.6696,7140.0
2016-10-26 13:10:00,73.88,73.89,73.72,73.81,5636.0,70.66,70.6696,70.507,70.5931,5636.0
2016-10-26 13:20:00,73.81,73.86,73.8,73.83,6460.0,70.5931,70.6409,70.5835,70.6122,6460.0
2016-10-26 13:30:00,73.81,73.83,73.72,73.72,7385.0,70.5931,70.6122,70.507,70.507,7385.0
2016-10-26 13:40:00,73.72,73.73,73.62,73.67,18057.0,70.507,70.5166,70.4114,70.4592,18057.0
2016-10-26 13:50:00,73.68,73.68,73.58,73.65,7559.0,70.4688,70.4688,70.3731,70.4401,7559.0
2016-10-26 14:00:00,73.67,73.69,73.49,73.58,9253.0,70.4592,70.4783,70.287,70.3731,9253.0
2016-10-26 14:10:00,73.59,73.65,73.56,73.61,8432.0,70.3827,70.4401,70.354,70.4018,8432.0
2016-10-26 14:20:00,73.61,73.69,73.6,73.64,6991.0,70.4018,70.4783,70.3922,70.4305,6991.0
2016-10-26 14:30:00,73.65,73.76,73.64,73.75,8005.0,70.4401,70.5453,70.4305,70.5357,8005.0
2016-10-26 14:40:00,73.76,73.78,73.65,73.67,10895.0,70.5453,70.5644,70.4401,70.4592,10895.0
2016-10-26 14:50:00,73.63,73.87,73.62,73.87,15973.0,70.4209,70.6505,70.4114,70.6505,15973.0
2016-10-26 15:00:00,73.84,73.87,73.79,73.81,14262.0,70.6218,70.6505,70.574,70.5931,14262.0
2016-10-26 15:10:00,73.8,73.84,73.79,73.81,16293.0,70.5835,70.6218,70.574,70.5931,16293.0
2016-10-26 15:20:00,73.8,73.84,73.76,73.76,12535.0,70.5835,70.6218,70.5453,70.5453,12535.0
2016-10-26 15:30:00,73.77,73.8,73.71,73.76,30927.0,70.5548,70.5835,70.4974,70.5453,30927.0
2016-10-26 15:40:00,73.76,73.76,73.67,73.67,37433.0,70.5453,70.5453,70.4592,70.4592,37433.0
2016-10-26 15:50:00,73.68,73.72,73.59,73.67,116114.0,70.4688,70.507,70.3827,70.4592,116114.0
2016-10-27 09:30:00,73.91,74.33,73.67,73.76,8684.0,70.6887,71.0904,70.4592,70.5453,8684.0
2016-10-27 09:40:00,73.77,74.1,73.68,73.85,12261.0,70.5548,70.8704,70.4688,70.6313,12261.0
2016-10-27 09:50:00,73.86,73.86,73.56,73.74,12802.0,70.6409,70.6409,70.354,70.5261,12802.0
2016-10-27 10:00:00,73.74,73.79,73.49,73.54,6915.0,70.5261,70.574,70.287,70.3349,6915.0
2016-10-27 10:10:00,73.53,73.53,73.22,73.22,5860.0,70.3253,70.3253,70.0288,70.0288,5860.0
2016-10-27 10:20:00,73.16,73.24,73.08,73.24,4377.0,69.9714,70.0479,69.8949,70.0479,4377.0
2016-10-27 10:30:00,73.23,73.23,72.91,72.91,12287.0,70.0384,70.0384,69.7323,69.7323,12287.0
2016-10-27 10:40:00,72.93,72.96,72.81,72.84,14516.0,69.7514,69.7801,69.6367,69.6654,14516.0
2016-10-27 10:50:00,72.84,72.93,72.76,72.79,10185.0,69.6654,69.7514,69.5889,69.6175,10185.0
2016-10-27 11:00:00,72.81,72.82,72.68,72.79,18995.0,69.6367,69.6462,69.5123,69.6175,18995.0
2016-10-27 11:10:00,72.79,72.81,72.72,72.78,9469.0,69.6175,69.6367,69.5506,69.608,9469.0
2016-10-27 11:20:00,72.79,72.92,72.76,72.88,11507.0,69.6175,69.7419,69.5889,69.7036,11507.0
2016-10-27 11:30:00,72.87,72.87,72.66,72.7,18245.0,69.6941,69.6941,69.4932,69.5315,18245.0
2016-10-27 11:40:00,72.71,72.84,72.65,72.84,28166.0,69.541,69.6654,69.4836,69.6654,28166.0
2016-10-27 11:50:00,72.85,73.01,72.69,72.93,11761.0,69.6749,69.828,69.5219,69.7514,11761.0
2016-10-27 12:00:00,72.95,73.01,72.89,72.98,5218.0,69.7706,69.828,69.7132,69.7993,5218.0
2016-10-27 12:10:00,72.98,73.01,72.89,72.93,16849.0,69.7993,69.828,69.7132,69.7514,16849.0
2016-10-27 12:20:00,72.93,72.93,72.71,72.73,6033.0,69.7514,69.7514,69.541,69.5602,6033.0
2016-10-27 12:30:00,72.75,72.76,72.59,72.59,8647.0,69.5793,69.5889,69.4263,69.4263,8647.0
2016-10-27 12:40:00,72.58,72.62,72.51,72.62,12305.0,69.4167,69.455,69.3497,69.455,12305.0
2016-10-27 12:50:00,72.61,72.64,72.59,72.63,5976.0,69.4454,69.4741,69.4263,69.4645,5976.0
2016-10-27 13:00:00,72.65,72.68,72.5,72.53,5035.0,69.4836,69.5123,69.3402,69.3689,5035.0
2016-10-27 13:10:00,72.53,72.66,72.53,72.64,3500.0,69.3689,69.4932,69.3689,69.4741,3500.0
2016-10-27 13:20:00,72.63,72.69,72.59,72.69,5160.0,69.4645,69.5219,69.4263,69.5219,5160.0
2016-10-27 13:30:00,72.67,72.8,72.66,72.8,3498.0,69.5028,69.6271,69.4932,69.6271,3498.0
2016-10-27 13:40:00,72.86,72.86,72.78,72.78,8117.0,69.6845,69.6845,69.608,69.608,8117.0
2016-10-27 13:50:00,72.77,72.86,72.76,72.84,4500.0,69.5984,69.6845,69.5889,69.6654,4500.0
2016-10-27 14:00:00,72.85,72.93,72.85,72.88,5696.0,69.6749,69.7514,69.6749,69.7036,5696.0
2016-10-27 14:10:00,72.89,72.94,72.87,72.89,4150.0,69.7132,69.761,69.6941,69.7132,4150.0
2016-10-27 14:20:00,72.89,72.91,72.81,72.84,5958.0,69.7132,69.7323,69.6367,69.6654,5958.0
2016-10-27 14:30:00,72.81,72.82,72.69,72.78,11962.0,69.6367,69.6462,69.5219,69.608,11962.0
2016-10-27 14:40:00,72.77,72.77,72.7,72.71,7746.0,69.5984,69.5984,69.5315,69.541,7746.0
2016-10-27 14:50:00,72.72,72.72,72.63,72.64,9270.0,69.5506,69.5506,69.4645,69.4741,9270.0
2016-10-27 15:00:00,72.65,72.7,72.64,72.66,12886.0,69.4836,69.5315,69.4741,69.4932,12886.0
2016-10-27 15:10:00,72.64,72.65,72.53,72.53,14180.0,69.4741,69.4836,69.3689,69.3689,14180.0
2016-10-27 15:20:00,72.53,72.59,72.48,72.59,22568.0,69.3689,69.4263,69.3211,69.4263,22568.0
2016-10-27 15:30:00,72.58,72.63,72.56,72.59,23473.0,69.4167,69.4645,69.3976,69.4263,23473.0
2016-10-27 15:40:00,72.59,72.61,72.42,72.48,30166.0,69.4263,69.4454,69.2637,69.3211,30166.0
2016-10-27 15:50:00,72.47,72.5,72.39,72.46,97363.0,69.3115,69.3402,69.235,69.3019,97363.0
2016-10-28 09:30:00,72.58,73.26,72.37,73.17,13802.0,69.4167,70.0671,69.2158,69.981,13802.0
2016-10-28 09:40:00,73.18,73.72,73.11,73.57,18142.0,69.9905,70.507,69.9236,70.3635,18142.0
2016-10-28 09:50:00,73.61,73.61,73.25,73.25,7184.0,70.4018,70.4018,70.0575,70.0575,7184.0
2016-10-28 10:00:00,73.26,73.33,73.08,73.08,7109.0,70.0671,70.134,69.8949,69.8949,7109.0
2016-10-28 10:10:00,73.1,73.18,72.96,73.06,14301.0,69.914,69.9905,69.7801,69.8758,14301.0
2016-10-28 10:20:00,73.11,73.32,73.02,73.32,11746.0,69.9236,70.1244,69.8375,70.1244,11746.0
2016-10-28 10:30:00,73.33,73.55,73.27,73.33,22330.0,70.134,70.3444,70.0766,70.134,22330.0
2016-10-28 10:40:00,73.32,73.41,73.27,73.41,4425.0,70.1244,70.2105,70.0766,70.2105,4425.0
2016-10-28 10:50:00,73.41,73.43,73.22,73.27,9235.0,70.2105,70.2296,70.0288,70.0766,9235.0
2016-10-28 11:00:00,73.31,73.34,73.27,73.29,5491.0,70.1149,70.1436,70.0766,70.0958,5491.0
2016-10-28 11:10:00,73.28,73.29,73.21,73.21,7160.0,70.0862,70.0958,70.0192,70.0192,7160.0
2016-10-28 11:20:00,73.25,73.29,73.16,73.23,9866.0,70.0575,70.0958,69.9714,70.0384,9866.0
2016-10-28 11:30:00,73.22,73.31,73.22,73.25,5829.0,70.0288,70.1149,70.0288,70.0575,5829.0
2016-10-28 11:40:00,73.26,73.29,73.22,73.26,10140.0,70.0671,70.0958,70.0288,70.0671,10140.0
2016-10-28 11:50:00,73.24,73.3,73.24,73.26,5417.0,70.0479,70.1053,70.0479,70.0671,5417.0
2016-10-28 12:00:00,73.24,73.27,73.2,73.23,7229.0,70.0479,70.0766,70.0097,70.0384,7229.0
2016-10-28 12:10:00,73.24,73.25,73.22,73.22,4558.0,70.0479,70.0575,70.0288,70.0288,4558.0
2016-10-28 12:20:00,73.23,73.32,73.23,73.25,4792.0,70.0384,70.1244,70.0384,70.0575,4792.0
2016-10-28 12:30:00,73.26,73.27,73.18,73.2,4401.0,70.0671,70.0766,69.9905,70.0097,4401.0
2016-10-28 12:40:00,73.17,73.25,73.17,73.22,6499.0,69.981,70.0575,69.981,70.0288,6499.0
2016-10-28 12:50:00,73.24,73.28,73.23,73.23,3267.0,70.0479,70.0862,70.0384,70.0384,3267.0
2016-10-28 13:00:00,73.24,73.26,72.66,72.66,11708.0,70.0479,70.0671,69.4932,69.4932,11708.0
2016-10-28 13:10:00,72.64,72.85,72.57,72.81,9896.0,69.4741,69.6749,69.4071,69.6367,9896.0
2016-10-28 13:20:00,72.86,72.89,72.67,72.8,10306.0,69.6845,69.7132,69.5028,69.6271,10306.0
2016-10-28 13:30:00,72.78,72.79,72.42,72.58,8639.0,69.608,69.6175,69.2637,69.4167,8639.0
2016-10-28 13:40:00,72.58,72.63,72.46,72.6,9300.0,69.4167,69.4645,69.3019,69.4358,9300.0
2016-10-28 13:50:00,72.61,72.64,72.48,72.49,8724.0,69.4454,69.4741,69.3211,69.3306,8724.0
2016-10-28 14:00:00,72.52,72.64,72.5,72.59,11184.0,69.3593,69.4741,69.3402,69.4263,11184.0
2016-10-28 14:10:00,72.6,72.78,72.51,72.69,14256.0,69.4358,69.608,69.3497,69.5219,14256.0
2016-10-28 14:20:00,72.71,72.88,72.71,72.79,10195.0,69.541,69.7036,69.541,69.6175,10195.0
2016-10-28 14:30:00,72.83,73.0,72.76,72.84,10800.0,69.6558,69.8184,69.5889,69.6654,10800.0
2016-10-28 14:40:00,72.81,72.83,72.7,72.78,8981.0,69.6367,69.6558,69.5315,69.608,8981.0
2016-10-28 14:50:00,72.78,73.08,72.78,73.08,11734.0,69.608,69.8949,69.608,69.8949,11734.0
2016-10-28 15:00:00,73.04,73.04,72.8,72.81,16497.0,69.8566,69.8566,69.6271,69.6367,16497.0
2016-10-28 15:10:00,72.81,72.83,72.66,72.75,21037.0,69.6367,69.6558,69.4932,69.5793,21037.0
2016-10-28 15:20:00,72.77,72.97,72.74,72.9,25792.0,69.5984,69.7897,69.5697,69.7227,25792.0
2016-10-28 15:30:00,72.87,72.88,72.68,72.79,42169.0,69.6941,69.7036,69.5123,69.6175,42169.0
2016-10-28 15:40:00,72.78,72.8,72.62,72.71,50902.0,69.608,69.6271,69.455,69.541,50902.0
2016-10-28 15:50:00,72.73,72.76,72.54,72.61,114832.0,69.5602,69.5889,69.3784,69.4454,114832.0
2016-10-31 09:30:00,72.9,73.15,72.78,72.78,8060.0,69.7227,69.9619,69.608,69.608,8060.0
2016-10-31 09:40:00,72.84,72.91,72.52,72.63,16442.0,69.6654,69.7323,69.3593,69.4645,16442.0
2016-10-31 09:50:00,72.62,72.64,72.28,72.31,24433.0,69.455,69.4741,69.1298,69.1585,24433.0
2016-10-31 10:00:00,72.31,72.47,72.29,72.47,14520.0,69.1585,69.3115,69.1393,69.3115,14520.0
2016-10-31 10:10:00,72.5,72.56,72.44,72.44,5032.0,69.3402,69.3976,69.2828,69.2828,5032.0
2016-10-31 10:20:00,72.43,72.48,72.32,72.48,9248.0,69.2732,69.3211,69.168,69.3211,9248.0
2016-10-31 10:30:00,72.49,72.59,72.41,72.53,71940.0,69.3306,69.4263,69.2541,69.3689,71940.0
2016-10-31 10:40:00,72.55,72.59,72.52,72.57,7990.0,69.388,69.4263,69.3593,69.4071,7990.0
2016-10-31 10:50:00,72.58,72.69,72.55,72.58,7188.0,69.4167,69.5219,69.388,69.4167,7188.0
2016-10-31 11:00:00,72.56,72.67,72.52,72.52,13500.0,69.3976,69.5028,69.3593,69.3593,13500.0
2016-10-31 11:10:00,72.56,72.57,72.47,72.55,8551.0,69.3976,69.4071,69.3115,69.388,8551.0
2016-10-31 11:20:00,72.56,72.6,72.51,72.6,6749.0,69.3976,69.4358,69.3497,69.4358,6749.0
2016-10-31 11:30:00,72.61,72.71,72.61,72.68,24993.0,69.4454,69.541,69.4454,69.5123,24993.0
2016-10-31 11:40:00,72.68,72.72,72.59,72.72,8753.0,69.5123,69.5506,69.4263,69.5506,8753.0
2016-10-31 11:50:00,72.71,72.77,72.71,72.74,6419.0,69.541,69.5984,69.541,69.5697,6419.0
2016-10-31 12:00:00,72.74,72.82,72.69,72.76,13396.0,69.5697,69.6462,69.5219,69.5889,13396.0
2016-10-31 12:10:00,72.73,72.73,72.64,72.66,8867.0,69.5602,69.5602,69.4741,69.4932,8867.0
2016-10-31 12:20:00,72.67,72.67,72.54,72.58,8163.0,69.5028,69.5028,69.3784,69.4167,8163.0
2016-10-31 12:30:00,72.6,72.68,72.58,72.58,7328.0,69.4358,69.5123,69.4167,69.4167,7328.0
2016-10-31 12:40:00,72.56,72.59,72.51,72.56,4861.0,69.3976,69.4263,69.3497,69.3976,4861.0
2016-10-31 12:50:00,72.58,72.68,72.57,72.57,8185.0,69.4167,69.5123,69.4071,69.4071,8185.0
2016-10-31 13:00:00,72.57,72.66,72.57,72.66,8223.0,69.4071,69.4932,69.4071,69.4932,8223.0
2016-10-31 13:10:00,72.63,72.67,72.53,72.54,12234.0,69.4645,69.5028,69.3689,69.3784,12234.0
2016-10-31 13:20:00,72.55,72.59,72.52,72.56,5738.0,69.388,69.4263,69.3593,69.3976,5738.0
2016-10-31 13:30:00,72.56,72.67,72.56,72.63,6112.0,69.3976,69.5028,69.3976,69.4645,6112.0
2016-10-31 13:40:00,72.65,72.7,72.64,72.67,7499.0,69.4836,69.5315,69.4741,69.5028,7499.0
2016-10-31 13:50:00,72.67,72.7,72.57,72.59,8099.0,69.5028,69.5315,69.4071,69.4263,8099.0
2016-10-31 14:00:00,72.59,72.63,72.58,72.6,6461.0,69.4263,69.4645,69.4167,69.4358,6461.0
2016-10-31 14:10:00,72.6,72.62,72.51,72.58,9823.0,69.4358,69.455,69.3497,69.4167,9823.0
2016-10-31 14:20:00,72.57,72.57,72.5,72.52,9001.0,69.4071,69.4071,69.3402,69.3593,9001.0
2016-10-31 14:30:00,72.53,72.62,72.52,72.61,8198.0,69.3689,69.455,69.3593,69.4454,8198.0
2016-10-31 14:40:00,72.6,72.62,72.5,72.58,11167.0,69.4358,69.455,69.3402,69.4167,11167.0
2016-10-31 14:50:00,72.57,72.63,72.55,72.56,15997.0,69.4071,69.4645,69.388,69.3976,15997.0
2016-10-31 15:00:00,72.56,72.66,72.56,72.64,14335.0,69.3976,69.4932,69.3976,69.4741,14335.0
2016-10-31 15:10:00,72.64,72.74,72.63,72.68,17371.0,69.4741,69.5697,69.4645,69.5123,17371.0
2016-10-31 15:20:00,72.7,72.75,72.69,72.73,23290.0,69.5315,69.5793,69.5219,69.5602,23290.0
2016-10-31 15:30:00,72.73,72.73,72.62,72.63,36579.0,69.5602,69.5602,69.455,69.4645,36579.0
2016-10-31 15:40:00,72.64,72.68,72.6,72.62,39339.0,69.4741,69.5123,69.4358,69.455,39339.0
2016-10-31 15:50:00,72.62,72.63,72.53,72.55,86964.0,69.455,69.4645,69.3689,69.388,86964.0
2016-11-01 09:30:00,72.88,73.18,72.6,72.63,24614.0,69.7036,69.9905,69.4358,69.4645,24614.0
2016-11-01 09:40:00,72.64,72.76,72.38,72.51,10350.0,69.4741,69.5889,69.2254,69.3497,10350.0
2016-11-01 09:50:00,72.5,72.59,72.42,72.53,7711.0,69.3402,69.4263,69.2637,69.3689,7711.0
2016-11-01 10:00:00,72.56,72.62,72.35,72.53,14236.0,69.3976,69.455,69.1967,69.3689,14236.0
2016-11-01 10:10:00,72.5,72.56,72.37,72.42,7124.0,69.3402,69.3976,69.2158,69.2637,7124.0
2016-11-01 10:20:00,72.37,72.52,72.37,72.49,9899.0,69.2158,69.3593,69.2158,69.3306,9899.0
2016-11-01 10:30:00,72.49,72.49,72.18,72.18,11455.0,69.3306,69.3306,69.0341,69.0341,11455.0
2016-11-01 10:40:00,72.23,72.28,72.1,72.19,20266.0,69.0819,69.1298,68.9576,69.0437,20266.0
2016-11-01 10:50:00,72.22,72.36,72.18,72.32,11601.0,69.0724,69.2063,69.0341,69.168,11601.0
2016-11-01 11:00:00,72.33,72.33,72.27,72.3,16897.0,69.1776,69.1776,69.1202,69.1489,16897.0
2016-11-01 11:10:00,72.31,72.32,72.14,72.16,9200.0,69.1585,69.168,68.9959,69.015,9200.0
2016-11-01 11:20:00,72.19,72.3,72.15,72.22,21944.0,69.0437,69.1489,69.0054,69.0724,21944.0
2016-11-01 11:30:00,72.17,72.31,72.07,72.28,10250.0,69.0246,69.1585,68.9289,69.1298,10250.0
2016-11-01 11:40:00,72.28,72.29,72.18,72.22,14702.0,69.1298,69.1393,69.0341,69.0724,14702.0
2016-11-01 11:50:00,72.17,72.17,72.05,72.1,9012.0,69.0246,69.0246,68.9098,68.9576,9012.0
2016-11-01 12:00:00,72.08,72.1,71.74,71.79,46590.0,68.9385,68.9576,68.6133,68.6611,46590.0
2016-11-01 12:10:00,71.79,71.88,71.72,71.72,11850.0,68.6611,68.7472,68.5942,68.5942,11850.0
2016-11-01 12:20:00,71.77,71.87,71.73,71.81,8825.0,68.642,68.7376,68.6037,68.6803,8825.0
2016-11-01 12:30:00,71.81,71.92,71.77,71.87,9576.0,68.6803,68.7855,68.642,68.7376,9576.0
2016-11-01 12:40:00,71.86,71.88,71.68,71.68,10667.0,68.7281,68.7472,68.5559,68.5559,10667.0
2016-11-01 12:50:00,71.69,71.78,71.69,71.78,9270.0,68.5655,68.6516,68.5655,68.6516,9270.0
2016-11-01 13:00:00,71.8,71.84,71.75,71.77,16348.0,68.6707,68.7089,68.6229,68.642,16348.0
2016-11-01 13:10:00,71.78,71.79,71.63,71.67,7200.0,68.6516,68.6611,68.5081,68.5464,7200.0
2016-11-01 13:20:00,71.68,71.74,71.58,71.74,12588.0,68.5559,68.6133,68.4603,68.6133,12588.0
2016-11-01 13:30:00,71.72,71.73,71.54,71.55,8661.0,68.5942,68.6037,68.422,68.4316,8661.0
2016-11-01 13:40:00,71.55,71.55,71.25,71.31,20949.0,68.4316,68.4316,68.1447,68.202,20949.0
2016-11-01 13:50:00,71.35,71.43,71.34,71.41,12333.0,68.2403,68.3168,68.2307,68.2977,12333.0
2016-11-01 14:00:00,71.4,71.4,71.29,71.31,31079.0,68.2881,68.2881,68.1829,68.202,31079.0
2016-11-01 14:10:00,71.3,71.37,71.05,71.08,19707.0,68.1925,68.2594,67.9534,67.9821,19707.0
2016-11-01 14:20:00,71.1,71.48,71.06,71.44,25667.0,68.0012,68.3646,67.9629,68.3264,25667.0
2016-11-01 14:30:00,71.42,71.54,71.39,71.5,12346.0,68.3073,68.422,68.2786,68.3838,12346.0
2016-11-01 14:40:00,71.48,71.52,71.34,71.41,20904.0,68.3646,68.4029,68.2307,68.2977,20904.0
2016-11-01 14:50:00,71.41,71.59,71.4,71.49,25996.0,68.2977,68.4698,68.2881,68.3742,25996.0
2016-11-01 15:00:00,71.49,71.52,71.34,71.44,26707.0,68.3742,68.4029,68.2307,68.3264,26707.0
2016-11-01 15:10:00,71.43,71.59,71.36,71.54,23691.0,68.3168,68.4698,68.2499,68.422,23691.0
2016-11-01 15:20:00,71.51,71.58,71.44,71.58,22347.0,68.3933,68.4603,68.3264,68.4603,22347.0
2016-11-01 15:30:00,71.59,71.74,71.49,71.74,45166.0,68.4698,68.6133,68.3742,68.6133,45166.0
2016-11-01 15:40:00,71.73,71.9,71.68,71.76,78699.0,68.6037,68.7663,68.5559,68.6324,78699.0
2016-11-01 15:50:00,71.76,71.82,71.69,71.74,138503.0,68.6324,68.6898,68.5655,68.6133,138503.0
2016-11-02 09:30:00,71.55,71.75,71.55,71.58,16946.0,68.4316,68.6229,68.4316,68.4603,16946.0
2016-11-02 09:40:00,71.59,71.79,71.58,71.71,13717.0,68.4698,68.6611,68.4603,68.5846,13717.0
2016-11-02 09:50:00,71.73,71.73,71.51,71.65,13182.0,68.6037,68.6037,68.3933,68.5272,13182.0
2016-11-02 10:00:00,71.6,71.77,71.57,71.61,10076.0,68.4794,68.642,68.4507,68.489,10076.0
2016-11-02 10:10:00,71.51,71.52,71.33,71.35,11703.0,68.3933,68.4029,68.2212,68.2403,11703.0
2016-11-02 10:20:00,71.32,71.37,71.19,71.33,9695.0,68.2116,68.2594,68.0873,68.2212,9695.0
2016-11-02 10:30:00,71.32,71.35,71.21,71.35,6317.0,68.2116,68.2403,68.1064,68.2403,6317.0
2016-11-02 10:40:00,71.37,71.46,71.27,71.46,15676.0,68.2594,68.3455,68.1638,68.3455,15676.0
2016-11-02 10:50:00,71.47,71.52,71.32,71.47,7812.0,68.3551,68.4029,68.2116,68.3551,7812.0
2016-11-02 11:00:00,71.51,71.61,71.45,71.55,7515.0,68.3933,68.489,68.3359,68.4316,7515.0
2016-11-02 11:10:00,71.6,71.74,71.6,71.73,11804.0,68.4794,68.6133,68.4794,68.6037,11804.0
2016-11-02 11:20:00,71.72,71.73,71.57,71.58,11683.0,68.5942,68.6037,68.4507,68.4603,11683.0
2016-11-02 11:30:00,71.57,71.6,71.41,71.48,32298.0,68.4507,68.4794,68.2977,68.3646,32298.0
2016-11-02 11:40:00,71.46,71.5,71.32,71.47,30181.0,68.3455,68.3838,68.2116,68.3551,30181.0
2016-11-02 11:50:00,71.48,71.5,71.43,71.45,8628.0,68.3646,68.3838,68.3168,68.3359,8628.0
2016-11-02 12:00:00,71.45,71.47,71.32,71.47,16410.0,68.3359,68.3551,68.2116,68.3551,16410.0
2016-11-02 12:10:00,71.47,71.48,71.37,71.41,13230.0,68.3551,68.3646,68.2594,68.2977,13230.0
2016-11-02 12:20:00,71.41,71.44,71.33,71.4,19943.0,68.2977,68.3264,68.2212,68.2881,19943.0
2016-11-02 12:30:00,71.38,71.4,71.35,71.4,19443.0,68.269,68.2881,68.2403,68.2881,19443.0
2016-11-02 12:40:00,71.4,71.42,71.36,71.38,10194.0,68.2881,68.3073,68.2499,68.269,10194.0
2016-11-02 12:50:00,71.37,71.43,71.34,71.4,4473.0,68.2594,68.3168,68.2307,68.2881,4473.0
2016-11-02 13:00:00,71.43,71.43,71.27,71.31,13526.0,68.3168,68.3168,68.1638,68.202,13526.0
2016-11-02 13:10:00,71.3,71.32,70.97,70.97,14150.0,68.1925,68.2116,67.8769,67.8769,14150.0
2016-11-02 13:20:00,70.98,71.1,70.98,71.06,10690.0,67.8864,68.0012,67.8864,67.9629,10690.0
2016-11-02 13:30:00,71.06,71.12,71.0,71.04,14812.0,67.9629,68.0203,67.9056,67.9438,14812.0
2016-11-02 13:40:00,71.06,71.12,71.01,71.04,8707.0,67.9629,68.0203,67.9151,67.9438,8707.0
2016-11-02 13:50:00,71.04,71.14,71.03,71.07,13403.0,67.9438,68.0395,67.9343,67.9725,13403.0
2016-11-02 14:00:00,71.08,71.26,70.56,70.58,19888.0,67.9821,68.1542,67.4847,67.5039,19888.0
2016-11-02 14:10:00,70.62,70.97,70.58,70.92,28294.0,67.5421,67.8769,67.5039,67.829,28294.0
2016-11-02 14:20:00,70.92,71.01,70.75,70.88,70941.0,67.829,67.9151,67.6665,67.7908,70941.0
2016-11-02 14:30:00,70.91,70.92,70.78,70.81,13888.0,67.8195,67.829,67.6951,67.7238,13888.0
2016-11-02 14:40:00,70.83,70.84,70.67,70.69,20312.0,67.743,67.7525,67.5899,67.6091,20312.0
2016-11-02 14:50:00,70.69,70.8,70.64,70.71,11707.0,67.6091,67.7143,67.5612,67.6282,11707.0
2016-11-02 15:00:00,70.71,70.93,70.69,70.89,9701.0,67.6282,67.8386,67.6091,67.8004,9701.0
2016-11-02 15:10:00,70.93,70.93,70.83,70.87,10481.0,67.8386,67.8386,67.743,67.7812,10481.0
2016-11-02 15:20:00,70.88,71.02,70.88,70.95,15744.0,67.7908,67.9247,67.7908,67.8577,15744.0
2016-11-02 15:30:00,70.93,70.95,70.84,70.84,19036.0,67.8386,67.8577,67.7525,67.7525,19036.0
2016-11-02 15:40:00,70.85,70.91,70.72,70.79,33286.0,67.7621,67.8195,67.6378,67.7047,33286.0
2016-11-02 15:50:00,70.78,70.82,70.55,70.64,57610.0,67.6951,67.7334,67.4752,67.5612,57610.0
2016-11-03 09:30:00,70.91,70.91,70.7,70.89,13537.0,67.8195,67.8195,67.6186,67.8004,13537.0
2016-11-03 09:40:00,70.88,70.88,70.59,70.71,16315.0,67.7908,67.7908,67.5134,67.6282,16315.0
2016-11-03 09:50:00,70.74,70.8,70.51,70.53,12611.0,67.6569,67.7143,67.4369,67.456,12611.0
2016-11-03 10:00:00,70.49,70.58,70.2,70.32,29510.0,67.4178,67.5039,67.1404,67.2552,29510.0
2016-11-03 10:10:00,70.32,70.4,70.21,70.38,14558.0,67.2552,67.3317,67.15,67.3126,14558.0
2016-11-03 10:20:00,70.39,70.51,70.29,70.41,11242.0,67.3221,67.4369,67.2265,67.3413,11242.0
2016-11-03 10:30:00,70.38,70.49,70.32,70.41,6606.0,67.3126,67.4178,67.2552,67.3413,6606.0
2016-11-03 10:40:00,70.4,70.61,70.34,70.53,6034.0,67.3317,67.5326,67.2743,67.456,6034.0
2016-11-03 10:50:00,70.53,70.54,70.37,70.4,5101.0,67.456,67.4656,67.303,67.3317,5101.0
2016-11-03 11:00:00,70.37,70.42,70.29,70.4,7098.0,67.303,67.3508,67.2265,67.3317,7098.0
2016-11-03 11:10:00,70.4,70.51,70.38,70.47,8340.0,67.3317,67.4369,67.3126,67.3987,8340.0
2016-11-03 11:20:00,70.5,70.58,70.49,70.56,6714.0,67.4273,67.5039,67.4178,67.4847,6714.0
2016-11-03 11:30:00,70.53,70.63,70.45,70.62,17747.0,67.456,67.5517,67.3795,67.5421,17747.0
2016-11-03 11:40:00,70.62,70.65,70.43,70.52,12585.0,67.5421,67.5708,67.3604,67.4465,12585.0
2016-11-03 11:50:00,70.58,70.6,70.5,70.58,9037.0,67.5039,67.523,67.4273,67.5039,9037.0
2016-11-03 12:00:00,70.56,70.66,70.48,70.54,10841.0,67.4847,67.5804,67.4082,67.4656,10841.0
2016-11-03 12:10:00,70.51,70.55,70.44,70.44,11335.0,67.4369,67.4752,67.37,67.37,11335.0
2016-11-03 12:20:00,70.45,70.56,70.44,70.47,8803.0,67.3795,67.4847,67.37,67.3987,8803.0
2016-11-03 12:30:00,70.47,70.53,70.4,70.44,4750.0,67.3987,67.456,67.3317,67.37,4750.0
2016-11-03 12:40:00,70.44,70.55,70.39,70.43,9914.0,67.37,67.4752,67.3221,67.3604,9914.0
2016-11-03 12:50:00,70.42,70.56,70.42,70.55,3900.0,67.3508,67.4847,67.3508,67.4752,3900.0
2016-11-03 13:00:00,70.55,70.55,70.41,70.44,4493.0,67.4752,67.4752,67.3413,67.37,4493.0
2016-11-03 13:10:00,70.46,70.48,70.31,70.32,12194.0,67.3891,67.4082,67.2456,67.2552,12194.0
2016-11-03 13:20:00,70.35,70.53,70.33,70.48,9500.0,67.2839,67.456,67.2648,67.4082,9500.0
2016-11-03 13:30:00,70.48,70.48,70.34,70.35,11492.0,67.4082,67.4082,67.2743,67.2839,11492.0
2016-11-03 13:40:00,70.37,70.4,70.23,70.36,13175.0,67.303,67.3317,67.1691,67.2935,13175.0
2016-11-03 13:50:00,70.35,70.39,70.23,70.33,11101.0,67.2839,67.3221,67.1691,67.2648,11101.0
2016-11-03 14:00:00,70.33,70.53,70.32,70.52,9486.0,67.2648,67.456,67.2552,67.4465,9486.0
2016-11-03 14:10:00,70.52,70.6,70.49,70.49,11872.0,67.4465,67.523,67.4178,67.4178,11872.0
2016-11-03 14:20:00,70.49,70.6,70.48,70.59,12486.0,67.4178,67.523,67.4082,67.5134,12486.0
2016-11-03 14:30:00,70.57,70.64,70.56,70.59,11413.0,67.4943,67.5612,67.4847,67.5134,11413.0
2016-11-03 14:40:00,70.6,70.6,70.48,70.5,12068.0,67.523,67.523,67.4082,67.4273,12068.0
2016-11-03 14:50:00,70.51,70.53,70.45,70.5,14008.0,67.4369,67.456,67.3795,67.4273,14008.0
2016-11-03 15:00:00,70.49,70.49,70.34,70.39,12235.0,67.4178,67.4178,67.2743,67.3221,12235.0
2016-11-03 15:10:00,70.38,70.56,70.35,70.51,43894.0,67.3126,67.4847,67.2839,67.4369,43894.0
2016-11-03 15:20:00,70.51,70.61,70.47,70.58,9138.0,67.4369,67.5326,67.3987,67.5039,9138.0
2016-11-03 15:30:00,70.57,70.58,70.43,70.44,19695.0,67.4943,67.5039,67.3604,67.37,19695.0
2016-11-03 15:40:00,70.43,70.44,70.35,70.35,38903.0,67.3604,67.37,67.2839,67.2839,38903.0
2016-11-03 15:50:00,70.36,70.5,70.33,70.47,69489.0,67.2935,67.4273,67.2648,67.3987,69489.0
2016-11-04 09:30:00,71.25,71.89,70.9,71.25,41073.0,68.1447,68.7568,67.8099,68.1447,41073.0
2016-11-04 09:40:00,71.25,71.42,70.85,70.94,36807.0,68.1447,68.3073,67.7621,67.8482,36807.0
2016-11-04 09:50:00,71.0,71.22,70.92,71.04,9799.0,67.9056,68.116,67.829,67.9438,9799.0
2016-11-04 10:00:00,71.1,71.2,71.09,71.1,11399.0,68.0012,68.0968,67.9916,68.0012,11399.0
2016-11-04 10:10:00,71.05,71.09,70.7,70.82,19725.0,67.9534,67.9916,67.6186,67.7334,19725.0
2016-11-04 10:20:00,70.82,70.93,70.67,70.82,55555.0,67.7334,67.8386,67.5899,67.7334,55555.0
2016-11-04 10:30:00,70.85,70.91,70.7,70.74,24872.0,67.7621,67.8195,67.6186,67.6569,24872.0
2016-11-04 10:40:00,70.75,70.84,70.59,70.6,60688.0,67.6665,67.7525,67.5134,67.523,60688.0
2016-11-04 10:50:00,70.64,71.01,70.64,70.96,25356.0,67.5612,67.9151,67.5612,67.8673,25356.0
2016-11-04 11:00:00,70.97,71.18,70.96,71.0,21379.0,67.8769,68.0777,67.8673,67.9056,21379.0
2016-11-04 11:10:00,71.01,71.33,71.01,71.3,15003.0,67.9151,68.2212,67.9151,68.1925,15003.0
2016-11-04 11:20:00,71.29,71.29,71.0,71.17,27968.0,68.1829,68.1829,67.9056,68.0681,27968.0
2016-11-04 11:30:00,71.15,71.16,70.98,71.05,9055.0,68.049,68.0586,67.8864,67.9534,9055.0
2016-11-04 11:40:00,71.06,71.13,70.98,71.1,15758.0,67.9629,68.0299,67.8864,68.0012,15758.0
2016-11-04 11:50:00,71.1,71.27,71.03,71.26,15399.0,68.0012,68.1638,67.9343,68.1542,15399.0
2016-11-04 12:00:00,71.27,71.39,71.23,71.39,27702.0,68.1638,68.2786,68.1255,68.2786,27702.0
2016-11-04 12:10:00,71.38,71.53,71.34,71.46,14607.0,68.269,68.4125,68.2307,68.3455,14607.0
2016-11-04 12:20:00,71.46,71.57,71.45,71.48,12557.0,68.3455,68.4507,68.3359,68.3646,12557.0
2016-11-04 12:30:00,71.46,71.51,71.39,71.4,9780.0,68.3455,68.3933,68.2786,68.2881,9780.0
2016-11-04 12:40:00,71.41,71.45,71.38,71.43,9113.0,68.2977,68.3359,68.269,68.3168,9113.0
2016-11-04 12:50:00,71.42,71.49,71.38,71.47,11851.0,68.3073,68.3742,68.269,68.3551,11851.0
2016-11-04 13:00:00,71.49,71.53,71.45,71.47,11609.0,68.3742,68.4125,68.3359,68.3551,11609.0
2016-11-04 13:10:00,71.5,71.52,71.38,71.4,6823.0,68.3838,68.4029,68.269,68.2881,6823.0
2016-11-04 13:20:00,71.4,71.4,71.25,71.26,8066.0,68.2881,68.2881,68.1447,68.1542,8066.0
2016-11-04 13:30:00,71.27,71.35,71.21,71.21,15257.0,68.1638,68.2403,68.1064,68.1064,15257.0
2016-11-04 13:40:00,71.23,71.26,71.16,71.24,8355.0,68.1255,68.1542,68.0586,68.1351,8355.0
2016-11-04 13:50:00,71.25,71.25,71.18,71.19,12027.0,68.1447,68.1447,68.0777,68.0873,12027.0
2016-11-04 14:00:00,71.19,71.2,71.04,71.05,19635.0,68.0873,68.0968,67.9438,67.9534,19635.0
2016-11-04 14:10:00,71.04,71.2,71.03,71.15,41448.0,67.9438,68.0968,67.9343,68.049,41448.0
2016-11-04 14:20:00,71.14,71.19,71.1,71.1,6286.0,68.0395,68.0873,68.0012,68.0012,6286.0
2016-11-04 14:30:00,71.11,71.15,71.01,71.03,14935.0,68.0108,68.049,67.9151,67.9343,14935.0
2016-11-04 14:40:00,71.03,71.11,71.0,71.0,11272.0,67.9343,68.0108,67.9056,67.9056,11272.0
2016-11-04 14:50:00,71.01,71.09,71.01,71.06,14923.0,67.9151,67.9916,67.9151,67.9629,14923.0
2016-11-04 15:00:00,71.05,71.08,70.94,70.95,24387.0,67.9534,67.9821,67.8482,67.8577,24387.0
2016-11-04 15:10:00,70.94,71.08,70.93,71.0,26835.0,67.8482,67.9821,67.8386,67.9056,26835.0
2016-11-04 15:20:00,70.99,71.06,70.98,71.05,14900.0,67.896,67.9629,67.8864,67.9534,14900.0
2016-11-04 15:30:00,71.03,71.04,70.86,70.97,37203.0,67.9343,67.9438,67.7717,67.8769,37203.0
2016-11-04 15:40:00,70.95,71.0,70.83,70.91,44439.0,67.8577,67.9056,67.743,67.8195,44439.0
2016-11-04 15:50:00,70.89,70.91,70.79,70.84,69180.0,67.8004,67.8195,67.7047,67.7525,69180.0
2016-11-07 09:30:00,72.09,72.12,71.42,71.8,26092.0,68.9481,68.9767,68.3073,68.6707,26092.0
2016-11-07 09:40:00,71.83,71.89,71.64,71.67,16713.0,68.6994,68.7568,68.5177,68.5464,16713.0
2016-11-07 09:50:00,71.72,71.73,71.54,71.55,14331.0,68.5942,68.6037,68.422,68.4316,14331.0
2016-11-07 10:00:00,71.56,71.69,71.46,71.53,9438.0,68.4412,68.5655,68.3455,68.4125,9438.0
2016-11-07 10:10:00,71.51,71.51,71.32,71.4,36968.0,68.3933,68.3933,68.2116,68.2881,36968.0
2016-11-07 10:20:00,71.4,71.58,71.39,71.51,30734.0,68.2881,68.4603,68.2786,68.3933,30734.0
2016-11-07 10:30:00,71.51,71.58,71.43,71.55,40020.0,68.3933,68.4603,68.3168,68.4316,40020.0
2016-11-07 10:40:00,71.54,71.6,71.47,71.53,18972.0,68.422,68.4794,68.3551,68.4125,18972.0
2016-11-07 10:50:00,71.52,71.54,71.33,71.45,30825.0,68.4029,68.422,68.2212,68.3359,30825.0
2016-11-07 11:00:00,71.43,71.51,71.41,71.5,17720.0,68.3168,68.3933,68.2977,68.3838,17720.0
2016-11-07 11:10:00,71.5,71.55,71.42,71.53,25104.0,68.3838,68.4316,68.3073,68.4125,25104.0
2016-11-07 11:20:00,71.51,71.58,71.47,71.49,23793.0,68.3933,68.4603,68.3551,68.3742,23793.0
2016-11-07 11:30:00,71.51,71.71,71.47,71.67,13666.0,68.3933,68.5846,68.3551,68.5464,13666.0
2016-11-07 11:40:00,71.67,71.8,71.65,71.69,12601.0,68.5464,68.6707,68.5272,68.5655,12601.0
2016-11-07 11:50:00,71.69,71.83,71.68,71.83,6917.0,68.5655,68.6994,68.5559,68.6994,6917.0
2016-11-07 12:00:00,71.83,71.87,71.74,71.77,12559.0,68.6994,68.7376,68.6133,68.642,12559.0
2016-11-07 12:10:00,71.75,71.84,71.75,71.81,10355.0,68.6229,68.7089,68.6229,68.6803,10355.0
2016-11-07 12:20:00,71.81,71.85,71.75,71.77,28839.0,68.6803,68.7185,68.6229,68.642,28839.0
2016-11-07 12:30:00,71.78,71.79,71.68,71.69,5550.0,68.6516,68.6611,68.5559,68.5655,5550.0
2016-11-07 12:40:00,71.66,71.72,71.66,71.69,17999.0,68.5368,68.5942,68.5368,68.5655,17999.0
2016-11-07 12:50:00,71.69,71.82,71.69,71.74,15800.0,68.5655,68.6898,68.5655,68.6133,15800.0
2016-11-07 13:00:00,71.74,71.77,71.58,71.62,18407.0,68.6133,68.642,68.4603,68.4985,18407.0
2016-11-07 13:10:00,71.6,71.62,71.54,71.57,11406.0,68.4794,68.4985,68.422,68.4507,11406.0
2016-11-07 13:20:00,71.56,71.57,71.48,71.49,10932.0,68.4412,68.4507,68.3646,68.3742,10932.0
2016-11-07 13:30:00,71.49,71.59,71.49,71.53,5282.0,68.3742,68.4698,68.3742,68.4125,5282.0
2016-11-07 13:40:00,71.52,71.56,71.47,71.49,8811.0,68.4029,68.4412,68.3551,68.3742,8811.0
2016-11-07 13:50:00,71.48,71.58,71.46,71.57,6805.0,68.3646,68.4603,68.3455,68.4507,6805.0
2016-11-07 14:00:00,71.58,71.58,71.51,71.53,9396.0,68.4603,68.4603,68.3933,68.4125,9396.0
2016-11-07 14:10:00,71.54,71.69,71.54,71.68,10483.0,68.422,68.5655,68.422,68.5559,10483.0
2016-11-07 14:20:00,71.66,71.69,71.59,71.59,11045.0,68.5368,68.5655,68.4698,68.4698,11045.0
2016-11-07 14:30:00,71.6,71.68,71.59,71.67,10090.0,68.4794,68.5559,68.4698,68.5464,10090.0
2016-11-07 14:40:00,71.68,71.69,71.59,71.6,12853.0,68.5559,68.5655,68.4698,68.4794,12853.0
2016-11-07 14:50:00,71.62,71.71,71.61,71.7,14657.0,68.4985,68.5846,68.489,68.575,14657.0
2016-11-07 15:00:00,71.7,71.71,71.59,71.62,16388.0,68.575,68.5846,68.4698,68.4985,16388.0
2016-11-07 15:10:00,71.63,71.67,71.57,71.63,19211.0,68.5081,68.5464,68.4507,68.5081,19211.0
2016-11-07 15:20:00,71.63,71.65,71.54,71.54,22519.0,68.5081,68.5272,68.422,68.422,22519.0
2016-11-07 15:30:00,71.54,71.56,71.43,71.55,25430.0,68.422,68.4412,68.3168,68.4316,25430.0
2016-11-07 15:40:00,71.56,71.76,71.55,71.75,44846.0,68.4412,68.6324,68.4316,68.6229,44846.0
2016-11-07 15:50:00,71.75,71.86,71.7,71.82,72625.0,68.6229,68.7281,68.575,68.6898,72625.0
2016-11-08 09:30:00,71.5,71.61,71.08,71.38,33384.0,68.3932,68.4984,67.9914,68.2784,33384.0
2016-11-08 09:40:00,71.45,71.47,71.24,71.31,3349.0,68.3454,68.3645,68.1445,68.2114,3349.0
2016-11-08 09:50:00,71.28,71.39,71.19,71.24,38133.0,68.1827,68.288,68.0967,68.1445,38133.0
2016-11-08 10:00:00,71.27,71.35,71.26,71.34,7814.0,68.1732,68.2497,68.1636,68.2401,7814.0
2016-11-08 10:10:00,71.34,71.44,71.34,71.41,14734.0,68.2401,68.3358,68.2401,68.3071,14734.0
2016-11-08 10:20:00,71.45,71.5,71.41,71.49,18660.0,68.3454,68.3932,68.3071,68.3836,18660.0
2016-11-08 10:30:00,71.48,71.51,71.41,71.46,7364.0,68.3741,68.4027,68.3071,68.3549,7364.0
2016-11-08 10:40:00,71.44,71.48,71.42,71.44,4014.0,68.3358,68.3741,68.3167,68.3358,4014.0
2016-11-08 10:50:00,71.47,71.49,71.43,71.45,3738.0,68.3645,68.3836,68.3262,68.3454,3738.0
2016-11-08 11:00:00,71.44,71.49,71.31,71.37,9945.0,68.3358,68.3836,68.2114,68.2688,9945.0
2016-11-08 11:10:00,71.39,71.63,71.39,71.63,10903.0,68.288,68.5175,68.288,68.5175,10903.0
2016-11-08 11:20:00,71.64,71.8,71.64,71.79,41787.0,68.5271,68.6801,68.5271,68.6706,41787.0
2016-11-08 11:30:00,71.81,72.08,71.81,72.05,11551.0,68.6897,68.948,68.6897,68.9193,11551.0
2016-11-08 11:40:00,72.08,72.15,72.06,72.13,8425.0,68.948,69.0149,68.9288,68.9958,8425.0
2016-11-08 11:50:00,72.14,72.3,72.13,72.3,13360.0,69.0054,69.1584,68.9958,69.1584,13360.0
2016-11-08 12:00:00,72.3,72.51,72.29,72.51,18911.0,69.1584,69.3593,69.1489,69.3593,18911.0
2016-11-08 12:10:00,72.51,72.72,72.48,72.67,17397.0,69.3593,69.5602,69.3306,69.5123,17397.0
2016-11-08 12:20:00,72.67,72.81,72.65,72.8,11911.0,69.5123,69.6463,69.4932,69.6367,11911.0
2016-11-08 12:30:00,72.8,72.8,72.67,72.69,28653.0,69.6367,69.6367,69.5123,69.5315,28653.0
2016-11-08 12:40:00,72.69,72.81,72.68,72.79,15830.0,69.5315,69.6463,69.5219,69.6271,15830.0
2016-11-08 12:50:00,72.78,72.81,72.77,72.78,9073.0,69.6176,69.6463,69.608,69.6176,9073.0
2016-11-08 13:00:00,72.8,72.82,72.51,72.54,29949.0,69.6367,69.6558,69.3593,69.388,29949.0
2016-11-08 13:10:00,72.56,72.66,72.56,72.63,18188.0,69.4071,69.5028,69.4071,69.4741,18188.0
2016-11-08 13:20:00,72.61,72.73,72.59,72.67,13613.0,69.4549,69.5697,69.4358,69.5123,13613.0
2016-11-08 13:30:00,72.66,72.82,72.66,72.77,12441.0,69.5028,69.6558,69.5028,69.608,12441.0
2016-11-08 13:40:00,72.78,72.83,72.71,72.75,10986.0,69.6176,69.6654,69.5506,69.5889,10986.0
2016-11-08 13:50:00,72.75,72.8,72.71,72.73,18083.0,69.5889,69.6367,69.5506,69.5697,18083.0
2016-11-08 14:00:00,72.73,72.73,72.65,72.68,14274.0,69.5697,69.5697,69.4932,69.5219,14274.0
2016-11-08 14:10:00,72.66,72.67,72.52,72.55,34138.0,69.5028,69.5123,69.3689,69.3976,34138.0
2016-11-08 14:20:00,72.56,72.66,72.55,72.59,11571.0,69.4071,69.5028,69.3976,69.4358,11571.0
2016-11-08 14:30:00,72.58,72.6,72.49,72.51,7441.0,69.4263,69.4454,69.3402,69.3593,7441.0
2016-11-08 14:40:00,72.52,72.56,72.41,72.41,28324.0,69.3689,69.4071,69.2636,69.2636,28324.0
2016-11-08 14:50:00,72.42,72.5,72.39,72.49,12500.0,69.2732,69.3497,69.2445,69.3402,12500.0
2016-11-08 15:00:00,72.48,72.59,72.45,72.59,12124.0,69.3306,69.4358,69.3019,69.4358,12124.0
2016-11-08 15:10:00,72.6,72.65,72.57,72.65,16342.0,69.4454,69.4932,69.4167,69.4932,16342.0
2016-11-08 15:20:00,72.64,72.82,72.64,72.82,22809.0,69.4836,69.6558,69.4836,69.6558,22809.0
2016-11-08 15:30:00,72.82,72.91,72.81,72.91,38053.0,69.6558,69.7419,69.6463,69.7419,38053.0
2016-11-08 15:40:00,72.88,72.91,72.79,72.81,43001.0,69.7132,69.7419,69.6271,69.6463,43001.0
2016-11-08 15:50:00,72.8,72.82,72.57,72.65,93613.0,69.6367,69.6558,69.4167,69.4932,93613.0
2016-11-09 09:30:00,70.43,72.09,70.43,71.46,47916.0,67.3697,68.9575,67.3697,68.3549,47916.0
2016-11-09 09:40:00,71.4,71.68,71.15,71.68,46522.0,68.2975,68.5654,68.0584,68.5654,46522.0
2016-11-09 09:50:00,71.55,71.94,71.42,71.77,32790.0,68.441,68.8141,68.3167,68.6514,32790.0
2016-11-09 10:00:00,71.78,71.78,71.36,71.67,17331.0,68.661,68.661,68.2593,68.5558,17331.0
2016-11-09 10:10:00,71.66,71.73,71.46,71.68,13826.0,68.5462,68.6132,68.3549,68.5654,13826.0
2016-11-09 10:20:00,71.8,71.99,71.72,71.98,3600.0,68.6801,68.8619,68.6036,68.8523,3600.0
2016-11-09 10:30:00,71.97,72.0,71.69,71.75,11964.0,68.8428,68.8715,68.5749,68.6323,11964.0
2016-11-09 10:40:00,71.75,71.86,71.56,71.56,8621.0,68.6323,68.7375,68.4506,68.4506,8621.0
2016-11-09 10:50:00,71.6,71.85,71.56,71.61,14827.0,68.4888,68.728,68.4506,68.4984,14827.0
2016-11-09 11:00:00,71.8,71.88,71.55,71.55,9274.0,68.6801,68.7567,68.441,68.441,9274.0
2016-11-09 11:10:00,71.55,71.65,71.43,71.6,20011.0,68.441,68.5367,68.3262,68.4888,20011.0
2016-11-09 11:20:00,71.64,71.99,71.63,71.98,14050.0,68.5271,68.8619,68.5175,68.8523,14050.0
2016-11-09 11:30:00,72.0,72.45,71.96,72.44,13042.0,68.8715,69.3019,68.8332,69.2923,13042.0
2016-11-09 11:40:00,72.41,72.59,72.21,72.59,13614.0,69.2636,69.4358,69.0723,69.4358,13614.0
2016-11-09 11:50:00,72.62,72.73,72.55,72.68,24586.0,69.4645,69.5697,69.3976,69.5219,24586.0
2016-11-09 12:00:00,72.7,72.78,72.3,72.33,9347.0,69.541,69.6176,69.1584,69.1871,9347.0
2016-11-09 12:10:00,72.33,72.48,72.21,72.41,12198.0,69.1871,69.3306,69.0723,69.2636,12198.0
2016-11-09 12:20:00,72.38,72.49,72.32,72.39,8934.0,69.2349,69.3402,69.1776,69.2445,8934.0
2016-11-09 12:30:00,72.41,72.74,72.36,72.48,17308.0,69.2636,69.5793,69.2158,69.3306,17308.0
2016-11-09 12:40:00,72.48,72.56,72.28,72.35,6700.0,69.3306,69.4071,69.1393,69.2062,6700.0
2016-11-09 12:50:00,72.35,72.5,72.27,72.47,6619.0,69.2062,69.3497,69.1297,69.321,6619.0
2016-11-09 13:00:00,72.53,72.53,72.28,72.31,10547.0,69.3784,69.3784,69.1393,69.168,10547.0
2016-11-09 13:10:00,72.32,72.55,72.3,72.34,7962.0,69.1776,69.3976,69.1584,69.1967,7962.0
2016-11-09 13:20:00,72.33,72.35,72.08,72.17,7800.0,69.1871,69.2062,68.948,69.0341,7800.0
2016-11-09 13:30:00,72.16,72.33,72.16,72.29,6726.0,69.0245,69.1871,69.0245,69.1489,6726.0
2016-11-09 13:40:00,72.31,72.52,72.28,72.52,5033.0,69.168,69.3689,69.1393,69.3689,5033.0
2016-11-09 13:50:00,72.51,72.52,72.24,72.28,8825.0,69.3593,69.3689,69.101,69.1393,8825.0
2016-11-09 14:00:00,72.29,72.53,72.29,72.43,11302.0,69.1489,69.3784,69.1489,69.2828,11302.0
2016-11-09 14:10:00,72.43,72.69,72.42,72.64,22031.0,69.2828,69.5315,69.2732,69.4836,22031.0
2016-11-09 14:20:00,72.61,72.75,72.58,72.64,12355.0,69.4549,69.5889,69.4263,69.4836,12355.0
2016-11-09 14:30:00,72.64,72.89,72.64,72.89,6658.0,69.4836,69.7228,69.4836,69.7228,6658.0
2016-11-09 14:40:00,72.88,72.95,72.67,72.71,16503.0,69.7132,69.7802,69.5123,69.5506,16503.0
2016-11-09 14:50:00,72.7,72.7,72.58,72.61,18874.0,69.541,69.541,69.4263,69.4549,18874.0
2016-11-09 15:00:00,72.63,72.7,72.59,72.65,13171.0,69.4741,69.541,69.4358,69.4932,13171.0
2016-11-09 15:10:00,72.67,72.84,72.64,72.84,13723.0,69.5123,69.675,69.4836,69.675,13723.0
2016-11-09 15:20:00,72.84,72.87,72.69,72.79,31545.0,69.675,69.7037,69.5315,69.6271,31545.0
2016-11-09 15:30:00,72.78,72.82,72.71,72.74,52602.0,69.6176,69.6558,69.5506,69.5793,52602.0
2016-11-09 15:40:00,72.74,72.77,72.57,72.67,86179.0,69.5793,69.608,69.4167,69.5123,86179.0
2016-11-09 15:50:00,72.69,72.88,72.67,72.81,168258.0,69.5315,69.7132,69.5123,69.6463,168258.0
2016-11-10 09:30:00,73.22,73.46,73.01,73.33,17382.0,70.0384,70.268,69.8376,70.1437,17382.0
2016-11-10 09:40:00,73.34,73.58,73.11,73.18,22003.0,70.1532,70.3828,69.9332,70.0002,22003.0
2016-11-10 09:50:00,73.22,73.24,72.69,72.7,15775.0,70.0384,70.0576,69.5315,69.541,15775.0
2016-11-10 10:00:00,72.7,72.8,72.3,72.42,34191.0,69.541,69.6367,69.1584,69.2732,34191.0
2016-11-10 10:10:00,72.41,72.47,72.04,72.26,23296.0,69.2636,69.321,68.9097,69.1202,23296.0
2016-11-10 10:20:00,72.2,72.47,71.79,71.8,19510.0,69.0628,69.321,68.6706,68.6801,19510.0
2016-11-10 10:30:00,71.85,71.86,70.45,70.51,56167.0,68.728,68.7375,67.3888,67.4462,56167.0
2016-11-10 10:40:00,70.54,70.82,70.42,70.44,126549.0,67.4749,67.7427,67.3601,67.3792,126549.0
2016-11-10 10:50:00,70.43,70.64,70.14,70.38,79293.0,67.3697,67.5705,67.0923,67.3218,79293.0
2016-11-10 11:00:00,70.33,70.64,70.16,70.35,56117.0,67.274,67.5705,67.1114,67.2932,56117.0
2016-11-10 11:10:00,70.32,70.67,70.18,70.51,80450.0,67.2645,67.5992,67.1305,67.4462,80450.0
2016-11-10 11:20:00,70.58,71.18,70.58,71.0,84815.0,67.5132,68.0871,67.5132,67.9149,84815.0
2016-11-10 11:30:00,71.04,71.04,70.61,70.81,30561.0,67.9532,67.9532,67.5419,67.7332,30561.0
2016-11-10 11:40:00,70.79,71.35,70.79,70.93,27082.0,67.714,68.2497,67.714,67.8479,27082.0
2016-11-10 11:50:00,70.95,71.0,70.62,70.66,28042.0,67.8671,67.9149,67.5514,67.5897,28042.0
2016-11-10 12:00:00,70.68,71.07,70.62,70.75,22948.0,67.6088,67.9819,67.5514,67.6758,22948.0
2016-11-10 12:10:00,70.8,71.13,70.76,70.97,18320.0,67.7236,68.0393,67.6853,67.8862,18320.0
2016-11-10 12:20:00,70.95,71.2,70.92,71.08,20023.0,67.8671,68.1062,67.8384,67.9914,20023.0
2016-11-10 12:30:00,71.08,71.29,71.06,71.27,18252.0,67.9914,68.1923,67.9723,68.1732,18252.0
2016-11-10 12:40:00,71.22,71.37,71.01,71.27,50678.0,68.1253,68.2688,67.9245,68.1732,50678.0
2016-11-10 12:50:00,71.29,71.54,71.23,71.49,11263.0,68.1923,68.4314,68.1349,68.3836,11263.0
2016-11-10 13:00:00,71.49,71.69,71.38,71.69,15579.0,68.3836,68.5749,68.2784,68.5749,15579.0
2016-11-10 13:10:00,71.71,71.79,71.64,71.69,12516.0,68.5941,68.6706,68.5271,68.5749,12516.0
2016-11-10 13:20:00,71.71,71.8,71.54,71.71,22474.0,68.5941,68.6801,68.4314,68.5941,22474.0
2016-11-10 13:30:00,71.74,71.81,71.56,71.71,12727.0,68.6228,68.6897,68.4506,68.5941,12727.0
2016-11-10 13:40:00,71.65,71.71,71.22,71.52,53820.0,68.5367,68.5941,68.1253,68.4123,53820.0
2016-11-10 13:50:00,71.46,71.51,71.31,71.33,9655.0,68.3549,68.4027,68.2114,68.2306,9655.0
2016-11-10 14:00:00,71.33,71.36,71.19,71.19,12263.0,68.2306,68.2593,68.0967,68.0967,12263.0
2016-11-10 14:10:00,71.21,71.23,70.87,70.88,28161.0,68.1158,68.1349,67.7906,67.8001,28161.0
2016-11-10 14:20:00,70.9,71.08,70.82,71.02,15176.0,67.8193,67.9914,67.7427,67.934,15176.0
2016-11-10 14:30:00,71.01,71.07,70.93,71.07,19818.0,67.9245,67.9819,67.8479,67.9819,19818.0
2016-11-10 14:40:00,71.07,71.32,71.07,71.29,17092.0,67.9819,68.221,67.9819,68.1923,17092.0
2016-11-10 14:50:00,71.27,71.3,71.15,71.23,16230.0,68.1732,68.2019,68.0584,68.1349,16230.0
2016-11-10 15:00:00,71.24,71.24,71.02,71.02,33818.0,68.1445,68.1445,67.934,67.934,33818.0
2016-11-10 15:10:00,71.05,71.11,70.99,71.01,25945.0,67.9627,68.0201,67.9053,67.9245,25945.0
2016-11-10 15:20:00,71.02,71.08,70.98,71.06,21895.0,67.934,67.9914,67.8958,67.9723,21895.0
2016-11-10 15:30:00,71.06,71.07,70.94,71.01,64628.0,67.9723,67.9819,67.8575,67.9245,64628.0
2016-11-10 15:40:00,71.0,71.08,70.9,71.04,61414.0,67.9149,67.9914,67.8193,67.9532,61414.0
2016-11-10 15:50:00,71.05,71.05,70.89,70.91,59715.0,67.9627,67.9627,67.8097,67.8288,59715.0
2016-11-11 09:30:00,70.79,71.01,70.42,70.46,19869.0,67.714,67.9245,67.3601,67.3984,19869.0
2016-11-11 09:40:00,70.47,70.83,70.46,70.68,19379.0,67.4079,67.7523,67.3984,67.6088,19379.0
2016-11-11 09:50:00,70.67,70.77,70.38,70.47,15043.0,67.5992,67.6949,67.3218,67.4079,15043.0
2016-11-11 10:00:00,70.5,70.7,70.42,70.58,50583.0,67.4366,67.6279,67.3601,67.5132,50583.0
2016-11-11 10:10:00,70.57,70.97,70.54,70.86,23351.0,67.5036,67.8862,67.4749,67.781,23351.0
2016-11-11 10:20:00,70.88,70.9,70.5,70.64,16140.0,67.8001,67.8193,67.4366,67.5705,16140.0
2016-11-11 10:30:00,70.62,70.8,70.55,70.7,29346.0,67.5514,67.7236,67.4845,67.6279,29346.0
2016-11-11 10:40:00,70.7,70.82,70.64,70.64,50918.0,67.6279,67.7427,67.5705,67.5705,50918.0
2016-11-11 10:50:00,70.6,70.62,70.41,70.56,11300.0,67.5323,67.5514,67.3505,67.494,11300.0
2016-11-11 11:00:00,70.56,70.56,70.31,70.32,18365.0,67.494,67.494,67.2549,67.2645,18365.0
2016-11-11 11:10:00,70.27,70.36,70.09,70.36,12699.0,67.2166,67.3027,67.0444,67.3027,12699.0
2016-11-11 11:20:00,70.36,70.36,70.2,70.22,19559.0,67.3027,67.3027,67.1497,67.1688,19559.0
2016-11-11 11:30:00,70.23,70.33,70.19,70.24,15813.0,67.1784,67.274,67.1401,67.1879,15813.0
2016-11-11 11:40:00,70.26,70.28,69.81,69.84,68099.0,67.2071,67.2262,66.7766,66.8053,68099.0
2016-11-11 11:50:00,69.86,70.01,69.77,69.92,41763.0,66.8244,66.9679,66.7384,66.8818,41763.0
2016-11-11 12:00:00,69.93,70.01,69.8,69.95,29694.0,66.8914,66.9679,66.767,66.9105,29694.0
2016-11-11 12:10:00,69.98,70.4,69.95,70.25,15591.0,66.9392,67.341,66.9105,67.1975,15591.0
2016-11-11 12:20:00,70.26,70.32,70.04,70.09,21123.0,67.2071,67.2645,66.9966,67.0444,21123.0
2016-11-11 12:30:00,70.1,70.22,69.98,69.98,16568.0,67.054,67.1688,66.9392,66.9392,16568.0
2016-11-11 12:40:00,70.01,70.06,69.69,69.7,63566.0,66.9679,67.0158,66.6618,66.6714,63566.0
2016-11-11 12:50:00,69.72,69.86,69.66,69.74,21329.0,66.6905,66.8244,66.6331,66.7097,21329.0
2016-11-11 13:00:00,69.76,69.95,69.7,69.85,30921.0,66.7288,66.9105,66.6714,66.8149,30921.0
2016-11-11 13:10:00,69.85,69.89,69.58,69.67,27863.0,66.8149,66.8531,66.5566,66.6427,27863.0
2016-11-11 13:20:00,69.64,69.8,69.59,69.73,18384.0,66.614,66.767,66.5662,66.7001,18384.0
2016-11-11 13:30:00,69.78,69.86,69.69,69.74,20884.0,66.7479,66.8244,66.6618,66.7097,20884.0
2016-11-11 13:40:00,69.72,69.8,69.62,69.67,24862.0,66.6905,66.767,66.5949,66.6427,24862.0
2016-11-11 13:50:00,69.66,69.77,69.63,69.67,20435.0,66.6331,66.7384,66.6044,66.6427,20435.0
2016-11-11 14:00:00,69.65,69.82,69.51,69.77,23854.0,66.6236,66.7862,66.4897,66.7384,23854.0
2016-11-11 14:10:00,69.75,69.82,69.7,69.8,24568.0,66.7192,66.7862,66.6714,66.767,24568.0
2016-11-11 14:20:00,69.8,69.82,69.62,69.64,48201.0,66.767,66.7862,66.5949,66.614,48201.0
2016-11-11 14:30:00,69.63,69.86,69.62,69.79,28409.0,66.6044,66.8244,66.5949,66.7575,28409.0
2016-11-11 14:40:00,69.79,69.82,69.71,69.73,37889.0,66.7575,66.7862,66.681,66.7001,37889.0
2016-11-11 14:50:00,69.73,69.82,69.63,69.63,36139.0,66.7001,66.7862,66.6044,66.6044,36139.0
2016-11-11 15:00:00,69.62,69.77,69.62,69.73,35011.0,66.5949,66.7384,66.5949,66.7001,35011.0
2016-11-11 15:10:00,69.73,69.81,69.67,69.71,51296.0,66.7001,66.7766,66.6427,66.681,51296.0
2016-11-11 15:20:00,69.71,69.73,69.55,69.59,44543.0,66.681,66.7001,66.5279,66.5662,44543.0
2016-11-11 15:30:00,69.59,69.67,69.51,69.52,57895.0,66.5662,66.6427,66.4897,66.4992,57895.0
2016-11-11 15:40:00,69.53,69.58,69.45,69.47,72653.0,66.5088,66.5566,66.4323,66.4514,72653.0
2016-11-11 15:50:00,69.47,69.57,69.41,69.45,133828.0,66.4514,66.547,66.394,66.4323,133828.0
2016-11-14 09:30:00,69.74,69.99,69.58,69.58,107589.0,66.7097,66.9488,66.5566,66.5566,107589.0
2016-11-14 09:40:00,69.71,69.71,69.37,69.48,53097.0,66.681,66.681,66.3557,66.461,53097.0
2016-11-14 09:50:00,69.5,69.65,69.12,69.15,117113.0,66.4801,66.6236,66.1166,66.1453,117113.0
2016-11-14 10:00:00,69.17,69.3,68.85,69.24,36592.0,66.1644,66.2888,65.8583,66.2314,36592.0
2016-11-14 10:10:00,69.24,69.43,69.17,69.37,18424.0,66.2314,66.4131,66.1644,66.3557,18424.0
2016-11-14 10:20:00,69.36,69.37,68.84,68.97,17533.0,66.3462,66.3557,65.8488,65.9731,17533.0
2016-11-14 10:30:00,69.0,69.03,68.64,68.75,21785.0,66.0018,66.0305,65.6575,65.7627,21785.0
2016-11-14 10:40:00,68.76,68.77,68.06,68.11,45701.0,65.7722,65.7818,65.1027,65.1505,45701.0
2016-11-14 10:50:00,68.08,68.55,68.06,68.38,59086.0,65.1218,65.5714,65.1027,65.4088,59086.0
2016-11-14 11:00:00,68.36,68.37,67.96,68.0,64355.0,65.3896,65.3992,65.007,65.0453,64355.0
2016-11-14 11:10:00,67.98,68.11,67.89,68.02,106418.0,65.0261,65.1505,64.94,65.0644,106418.0
2016-11-14 11:20:00,68.02,68.03,67.89,67.95,37683.0,65.0644,65.074,64.94,64.9974,37683.0
2016-11-14 11:30:00,67.93,68.0,67.88,67.92,27499.0,64.9783,65.0453,64.9305,64.9687,27499.0
2016-11-14 11:40:00,67.9,67.9,67.29,67.35,81051.0,64.9496,64.9496,64.3661,64.4235,81051.0
2016-11-14 11:50:00,67.36,67.44,67.06,67.12,80565.0,64.4331,64.5096,64.1461,64.2035,80565.0
2016-11-14 12:00:00,67.15,67.23,66.82,66.99,117183.0,64.2322,64.3087,63.9165,64.0791,117183.0
2016-11-14 12:10:00,66.99,67.2,66.85,67.07,111713.0,64.0791,64.28,63.9452,64.1557,111713.0
2016-11-14 12:20:00,67.07,67.1,66.85,66.99,83134.0,64.1557,64.1844,63.9452,64.0791,83134.0
2016-11-14 12:30:00,67.0,67.03,66.78,67.0,46508.0,64.0887,64.1174,63.8783,64.0887,46508.0
2016-11-14 12:40:00,67.0,67.05,66.61,66.89,46197.0,64.0887,64.1365,63.7157,63.9835,46197.0
2016-11-14 12:50:00,66.9,66.98,66.24,66.38,97983.0,63.9931,64.0696,63.3617,63.4957,97983.0
2016-11-14 13:00:00,66.4,66.52,66.29,66.41,92277.0,63.5148,63.6296,63.4096,63.5244,92277.0
2016-11-14 13:10:00,66.41,66.6,66.36,66.53,66341.0,63.5244,63.7061,63.4765,63.6391,66341.0
2016-11-14 13:20:00,66.53,67.15,66.52,67.1,55128.0,63.6391,64.2322,63.6296,64.1844,55128.0
2016-11-14 13:30:00,67.08,67.1,66.85,66.9,89857.0,64.1652,64.1844,63.9452,63.9931,89857.0
2016-11-14 13:40:00,66.9,66.97,66.8,66.91,83485.0,63.9931,64.06,63.8974,64.0026,83485.0
2016-11-14 13:50:00,66.91,66.93,66.71,66.84,48876.0,64.0026,64.0218,63.8113,63.9357,48876.0
2016-11-14 14:00:00,66.84,66.94,66.7,66.93,97677.0,63.9357,64.0313,63.8018,64.0218,97677.0
2016-11-14 14:10:00,66.94,67.04,66.84,67.02,63725.0,64.0313,64.127,63.9357,64.1078,63725.0
2016-11-14 14:20:00,67.01,67.4,66.94,67.38,48185.0,64.0983,64.4713,64.0313,64.4522,48185.0
2016-11-14 14:30:00,67.38,67.48,67.18,67.23,39620.0,64.4522,64.5479,64.2609,64.3087,39620.0
2016-11-14 14:40:00,67.24,67.35,67.15,67.28,59289.0,64.3183,64.4235,64.2322,64.3565,59289.0
2016-11-14 14:50:00,67.27,67.34,67.15,67.29,47006.0,64.347,64.4139,64.2322,64.3661,47006.0
2016-11-14 15:00:00,67.28,67.29,67.0,67.06,67356.0,64.3565,64.3661,64.0887,64.1461,67356.0
2016-11-14 15:10:00,67.06,67.1,66.81,66.9,60796.0,64.1461,64.1844,63.907,63.9931,60796.0
2016-11-14 15:20:00,66.9,66.97,66.76,66.79,64401.0,63.9931,64.06,63.8591,63.8878,64401.0
2016-11-14 15:30:00,66.81,66.92,66.66,66.73,93973.0,63.907,64.0122,63.7635,63.8304,93973.0
2016-11-14 15:40:00,66.73,66.73,66.49,66.56,83853.0,63.8304,63.8304,63.6009,63.6678,83853.0
2016-11-14 15:50:00,66.57,66.58,66.37,66.56,185655.0,63.6774,63.687,63.4861,63.6678,185655.0
2016-11-15 09:30:00,65.3,67.54,64.63,67.54,152077.0,62.4626,64.6053,61.8217,64.6053,152077.0
2016-11-15 09:40:00,67.59,68.15,67.4,67.94,34641.0,64.6531,65.1887,64.4713,64.9879,34641.0
2016-11-15 09:50:00,67.94,68.49,67.58,67.97,306323.0,64.9879,65.514,64.6435,65.0166,306323.0
2016-11-15 10:00:00,67.92,68.18,67.8,68.06,94745.0,64.9687,65.2174,64.854,65.1027,94745.0
2016-11-15 10:10:00,68.14,68.26,67.86,68.0,144536.0,65.1792,65.294,64.9113,65.0453,144536.0
2016-11-15 10:20:00,67.98,68.18,67.87,68.04,101618.0,65.0261,65.2174,64.9209,65.0835,101618.0
2016-11-15 10:30:00,68.05,68.51,67.95,68.24,133121.0,65.0931,65.5331,64.9974,65.2748,133121.0
2016-11-15 10:40:00,68.26,68.73,68.22,68.5,166325.0,65.294,65.7435,65.2557,65.5235,166325.0
2016-11-15 10:50:00,68.5,68.59,68.38,68.58,31390.0,65.5235,65.6096,65.4088,65.6001,31390.0
2016-11-15 11:00:00,68.59,68.87,68.48,68.79,48602.0,65.6096,65.8775,65.5044,65.8009,48602.0
2016-11-15 11:10:00,68.79,69.01,68.36,68.4,59474.0,65.8009,66.0114,65.3896,65.4279,59474.0
2016-11-15 11:20:00,68.43,68.44,68.16,68.16,41828.0,65.4566,65.4661,65.1983,65.1983,41828.0
2016-11-15 11:30:00,68.19,68.24,68.02,68.08,103040.0,65.227,65.2748,65.0644,65.1218,103040.0
2016-11-15 11:40:00,68.05,68.3,68.02,68.22,48186.0,65.0931,65.3322,65.0644,65.2557,48186.0
2016-11-15 11:50:00,68.22,68.27,67.92,67.94,49213.0,65.2557,65.3035,64.9687,64.9879,49213.0
2016-11-15 12:00:00,67.97,68.5,67.81,68.11,49482.0,65.0166,65.5235,64.8635,65.1505,49482.0
2016-11-15 12:10:00,68.17,68.4,68.14,68.38,43984.0,65.2079,65.4279,65.1792,65.4088,43984.0
2016-11-15 12:20:00,68.4,68.47,68.01,68.04,45172.0,65.4279,65.4948,65.0548,65.0835,45172.0
2016-11-15 12:30:00,68.05,68.3,68.01,68.17,32536.0,65.0931,65.3322,65.0548,65.2079,32536.0
2016-11-15 12:40:00,68.18,68.18,67.93,67.97,56460.0,65.2174,65.2174,64.9783,65.0166,56460.0
2016-11-15 12:50:00,67.95,68.09,67.89,67.89,40266.0,64.9974,65.1314,64.94,64.94,40266.0
2016-11-15 13:00:00,67.91,68.01,67.84,67.99,34993.0,64.9592,65.0548,64.8922,65.0357,34993.0
2016-11-15 13:10:00,67.98,68.08,67.89,68.08,40239.0,65.0261,65.1218,64.94,65.1218,40239.0
2016-11-15 13:20:00,68.09,68.13,67.97,68.0,47929.0,65.1314,65.1696,65.0166,65.0453,47929.0
2016-11-15 13:30:00,68.01,68.07,67.9,68.06,34981.0,65.0548,65.1122,64.9496,65.1027,34981.0
2016-11-15 13:40:00,68.04,68.18,68.0,68.03,27526.0,65.0835,65.2174,65.0453,65.074,27526.0
2016-11-15 13:50:00,68.01,68.07,67.98,67.98,31835.0,65.0548,65.1122,65.0261,65.0261,31835.0
2016-11-15 14:00:00,68.0,68.06,67.91,67.99,45177.0,65.0453,65.1027,64.9592,65.0357,45177.0
2016-11-15 14:10:00,67.99,68.16,67.97,68.01,37985.0,65.0357,65.1983,65.0166,65.0548,37985.0
2016-11-15 14:20:00,68.04,68.07,67.94,68.03,42066.0,65.0835,65.1122,64.9879,65.074,42066.0
2016-11-15 14:30:00,68.04,68.09,68.01,68.07,28530.0,65.0835,65.1314,65.0548,65.1122,28530.0
2016-11-15 14:40:00,68.04,68.07,67.97,67.98,24729.0,65.0835,65.1122,65.0166,65.0261,24729.0
2016-11-15 14:50:00,67.96,68.11,67.92,67.97,51800.0,65.007,65.1505,64.9687,65.0166,51800.0
2016-11-15 15:00:00,67.97,68.05,67.96,67.99,41799.0,65.0166,65.0931,65.007,65.0357,41799.0
2016-11-15 15:10:00,67.97,68.06,67.92,67.93,37506.0,65.0166,65.1027,64.9687,64.9783,37506.0
2016-11-15 15:20:00,67.93,68.04,67.92,67.98,50255.0,64.9783,65.0835,64.9687,65.0261,50255.0
2016-11-15 15:30:00,67.98,68.0,67.86,67.98,68573.0,65.0261,65.0453,64.9113,65.0261,68573.0
2016-11-15 15:40:00,67.95,68.03,67.95,68.01,98064.0,64.9974,65.074,64.9974,65.0548,98064.0
2016-11-15 15:50:00,68.01,68.06,67.95,68.04,147705.0,65.0548,65.1027,64.9974,65.0835,147705.0
2016-11-16 09:30:00,67.99,68.85,67.95,68.61,52520.0,65.0357,65.8583,64.9974,65.6288,52520.0
2016-11-16 09:40:00,68.63,69.42,68.55,69.35,79941.0,65.6479,66.4036,65.5714,66.3366,79941.0
2016-11-16 09:50:00,69.35,69.44,68.93,69.02,104660.0,66.3366,66.4227,65.9349,66.0209,104660.0
2016-11-16 10:00:00,69.04,69.07,68.82,68.83,59167.0,66.0401,66.0688,65.8296,65.8392,59167.0
2016-11-16 10:10:00,68.85,68.92,68.59,68.78,96315.0,65.8583,65.9253,65.6096,65.7914,96315.0
2016-11-16 10:20:00,68.75,69.05,68.74,68.99,38090.0,65.7627,66.0496,65.7531,65.9922,38090.0
2016-11-16 10:30:00,69.0,69.14,68.97,69.08,69654.0,66.0018,66.1357,65.9731,66.0783,69654.0
2016-11-16 10:40:00,69.08,69.36,69.07,69.26,79585.0,66.0783,66.3462,66.0688,66.2505,79585.0
2016-11-16 10:50:00,69.25,69.4,69.21,69.4,32088.0,66.2409,66.3844,66.2027,66.3844,32088.0
2016-11-16 11:00:00,69.39,69.4,69.25,69.32,31047.0,66.3749,66.3844,66.2409,66.3079,31047.0
2016-11-16 11:10:00,69.3,69.49,69.25,69.39,30701.0,66.2888,66.4705,66.2409,66.3749,30701.0
2016-11-16 11:20:00,69.39,69.46,69.32,69.37,31637.0,66.3749,66.4418,66.3079,66.3557,31637.0
2016-11-16 11:30:00,69.37,69.41,69.23,69.28,25841.0,66.3557,66.394,66.2218,66.2696,25841.0
2016-11-16 11:40:00,69.24,69.4,69.22,69.28,50706.0,66.2314,66.3844,66.2123,66.2696,50706.0
2016-11-16 11:50:00,69.32,69.46,69.25,69.44,37554.0,66.3079,66.4418,66.2409,66.4227,37554.0
2016-11-16 12:00:00,69.44,69.53,69.36,69.53,19201.0,66.4227,66.5088,66.3462,66.5088,19201.0
2016-11-16 12:10:00,69.54,69.67,69.52,69.64,27654.0,66.5183,66.6427,66.4992,66.614,27654.0
2016-11-16 12:20:00,69.65,69.82,69.6,69.82,32486.0,66.6236,66.7862,66.5757,66.7862,32486.0
2016-11-16 12:30:00,69.82,69.83,69.33,69.53,24631.0,66.7862,66.7957,66.3175,66.5088,24631.0
2016-11-16 12:40:00,69.51,69.55,69.4,69.44,21963.0,66.4897,66.5279,66.3844,66.4227,21963.0
2016-11-16 12:50:00,69.45,69.55,69.45,69.5,28455.0,66.4323,66.5279,66.4323,66.4801,28455.0
2016-11-16 13:00:00,69.54,69.58,69.38,69.47,17496.0,66.5183,66.5566,66.3653,66.4514,17496.0
2016-11-16 13:10:00,69.48,69.51,69.44,69.49,11754.0,66.461,66.4897,66.4227,66.4705,11754.0
2016-11-16 13:20:00,69.47,69.57,69.41,69.57,13430.0,66.4514,66.547,66.394,66.547,13430.0
2016-11-16 13:30:00,69.57,69.76,69.56,69.76,22730.0,66.547,66.7288,66.5375,66.7288,22730.0
2016-11-16 13:40:00,69.73,69.86,69.73,69.86,21836.0,66.7001,66.8244,66.7001,66.8244,21836.0
2016-11-16 13:50:00,69.85,69.95,69.85,69.89,45369.0,66.8149,66.9105,66.8149,66.8531,45369.0
2016-11-16 14:00:00,69.87,70.0,69.82,69.93,35650.0,66.834,66.9584,66.7862,66.8914,35650.0
2016-11-16 14:10:00,69.92,70.0,69.87,69.95,30442.0,66.8818,66.9584,66.834,66.9105,30442.0
2016-11-16 14:20:00,69.92,69.99,69.88,69.89,30409.0,66.8818,66.9488,66.8436,66.8531,30409.0
2016-11-16 14:30:00,69.88,69.9,69.8,69.89,21104.0,66.8436,66.8627,66.767,66.8531,21104.0
2016-11-16 14:40:00,69.9,69.93,69.86,69.9,19922.0,66.8627,66.8914,66.8244,66.8627,19922.0
2016-11-16 14:50:00,69.91,69.94,69.82,69.89,21831.0,66.8723,66.901,66.7862,66.8531,21831.0
2016-11-16 15:00:00,69.89,70.0,69.84,70.0,31876.0,66.8531,66.9584,66.8053,66.9584,31876.0
2016-11-16 15:10:00,70.0,70.0,69.94,69.99,29448.0,66.9584,66.9584,66.901,66.9488,29448.0
2016-11-16 15:20:00,70.0,70.05,69.85,69.91,71043.0,66.9584,67.0062,66.8149,66.8723,71043.0
2016-11-16 15:30:00,69.92,69.99,69.89,69.92,44547.0,66.8818,66.9488,66.8531,66.8818,44547.0
2016-11-16 15:40:00,69.93,69.99,69.86,69.88,49940.0,66.8914,66.9488,66.8244,66.8436,49940.0
2016-11-16 15:50:00,69.87,70.0,69.86,69.95,159274.0,66.834,66.9584,66.8244,66.9105,159274.0
2016-11-17 09:30:00,70.33,70.49,70.1,70.24,27077.0,67.274,67.4271,67.054,67.1879,27077.0
2016-11-17 09:40:00,70.26,70.34,69.86,69.87,13400.0,67.2071,67.2836,66.8244,66.834,13400.0
2016-11-17 09:50:00,69.91,69.94,69.67,69.67,16798.0,66.8723,66.901,66.6427,66.6427,16798.0
2016-11-17 10:00:00,69.64,69.88,69.59,69.85,18274.0,66.614,66.8436,66.5662,66.8149,18274.0
2016-11-17 10:10:00,69.87,69.88,69.58,69.66,16861.0,66.834,66.8436,66.5566,66.6331,16861.0
2016-11-17 10:20:00,69.67,69.82,69.67,69.8,13106.0,66.6427,66.7862,66.6427,66.767,13106.0
2016-11-17 10:30:00,69.82,69.82,69.51,69.65,10469.0,66.7862,66.7862,66.4897,66.6236,10469.0
2016-11-17 10:40:00,69.64,69.64,69.51,69.57,13949.0,66.614,66.614,66.4897,66.547,13949.0
2016-11-17 10:50:00,69.57,69.68,69.52,69.59,30364.0,66.547,66.6523,66.4992,66.5662,30364.0
2016-11-17 11:00:00,69.59,69.73,69.47,69.47,33223.0,66.5662,66.7001,66.4514,66.4514,33223.0
2016-11-17 11:10:00,69.51,69.66,69.44,69.66,11181.0,66.4897,66.6331,66.4227,66.6331,11181.0
2016-11-17 11:20:00,69.66,69.69,69.57,69.65,9453.0,66.6331,66.6618,66.547,66.6236,9453.0
2016-11-17 11:30:00,69.67,69.75,69.62,69.73,13891.0,66.6427,66.7192,66.5949,66.7001,13891.0
2016-11-17 11:40:00,69.74,69.79,69.62,69.76,22589.0,66.7097,66.7575,66.5949,66.7288,22589.0
2016-11-17 11:50:00,69.78,69.78,69.63,69.69,9190.0,66.7479,66.7479,66.6044,66.6618,9190.0
2016-11-17 12:00:00,69.68,69.72,69.63,69.67,14606.0,66.6523,66.6905,66.6044,66.6427,14606.0
2016-11-17 12:10:00,69.65,69.8,69.62,69.65,11751.0,66.6236,66.767,66.5949,66.6236,11751.0
2016-11-17 12:20:00,69.63,69.72,69.62,69.63,9955.0,66.6044,66.6905,66.5949,66.6044,9955.0
2016-11-17 12:30:00,69.64,69.72,69.6,69.62,21285.0,66.614,66.6905,66.5757,66.5949,21285.0
2016-11-17 12:40:00,69.63,69.76,69.61,69.69,14040.0,66.6044,66.7288,66.5853,66.6618,14040.0
2016-11-17 12:50:00,69.7,69.72,69.51,69.51,13456.0,66.6714,66.6905,66.4897,66.4897,13456.0
2016-11-17 13:00:00,69.51,69.68,69.51,69.54,15537.0,66.4897,66.6523,66.4897,66.5183,15537.0
2016-11-17 13:10:00,69.53,69.59,69.53,69.53,7398.0,66.5088,66.5662,66.5088,66.5088,7398.0
2016-11-17 13:20:00,69.53,69.54,69.44,69.46,22953.0,66.5088,66.5183,66.4227,66.4418,22953.0
2016-11-17 13:30:00,69.46,69.47,69.38,69.39,20324.0,66.4418,66.4514,66.3653,66.3749,20324.0
2016-11-17 13:40:00,69.39,69.45,69.38,69.39,37069.0,66.3749,66.4323,66.3653,66.3749,37069.0
2016-11-17 13:50:00,69.39,69.39,69.3,69.31,15670.0,66.3749,66.3749,66.2888,66.2983,15670.0
2016-11-17 14:00:00,69.31,69.33,69.18,69.24,34529.0,66.2983,66.3175,66.174,66.2314,34529.0
2016-11-17 14:10:00,69.25,69.44,69.24,69.39,20197.0,66.2409,66.4227,66.2314,66.3749,20197.0
2016-11-17 14:20:00,69.4,69.5,69.38,69.44,13555.0,66.3844,66.4801,66.3653,66.4227,13555.0
2016-11-17 14:30:00,69.43,69.51,69.41,69.5,19646.0,66.4131,66.4897,66.394,66.4801,19646.0
2016-11-17 14:40:00,69.51,69.73,69.5,69.63,67940.0,66.4897,66.7001,66.4801,66.6044,67940.0
2016-11-17 14:50:00,69.64,69.78,69.63,69.74,15384.0,66.614,66.7479,66.6044,66.7097,15384.0
2016-11-17 15:00:00,69.73,69.82,69.73,69.76,19346.0,66.7001,66.7862,66.7001,66.7288,19346.0
2016-11-17 15:10:00,69.75,69.88,69.75,69.75,23842.0,66.7192,66.8436,66.7192,66.7192,23842.0
2016-11-17 15:20:00,69.74,69.74,69.67,69.7,19273.0,66.7097,66.7097,66.6427,66.6714,19273.0
2016-11-17 15:30:00,69.7,69.76,69.69,69.71,20195.0,66.6714,66.7288,66.6618,66.681,20195.0
2016-11-17 15:40:00,69.72,69.77,69.68,69.72,78923.0,66.6905,66.7384,66.6523,66.6905,78923.0
2016-11-17 15:50:00,69.73,69.76,69.67,69.74,113721.0,66.7001,66.7288,66.6427,66.7097,113721.0
2016-11-18 09:30:00,69.93,70.84,69.65,70.39,56439.0,66.8914,67.7619,66.6236,67.3314,56439.0
2016-11-18 09:40:00,70.41,70.61,70.33,70.41,84971.0,67.3505,67.5419,67.274,67.3505,84971.0
2016-11-18 09:50:00,70.38,70.41,70.1,70.2,9592.0,67.3218,67.3505,67.054,67.1497,9592.0
2016-11-18 10:00:00,70.2,70.53,70.19,70.44,27384.0,67.1497,67.4653,67.1401,67.3792,27384.0
2016-11-18 10:10:00,70.43,70.56,70.33,70.34,14779.0,67.3697,67.494,67.274,67.2836,14779.0
2016-11-18 10:20:00,70.36,70.43,70.25,70.43,8750.0,67.3027,67.3697,67.1975,67.3697,8750.0
2016-11-18 10:30:00,70.42,70.44,70.03,70.32,15529.0,67.3601,67.3792,66.9871,67.2645,15529.0
2016-11-18 10:40:00,70.35,70.56,70.3,70.52,50371.0,67.2932,67.494,67.2453,67.4558,50371.0
2016-11-18 10:50:00,70.51,70.57,70.31,70.48,21196.0,67.4462,67.5036,67.2549,67.4175,21196.0
2016-11-18 11:00:00,70.45,70.63,70.4,70.61,58970.0,67.3888,67.561,67.341,67.5419,58970.0
2016-11-18 11:10:00,70.63,70.7,70.5,70.7,20603.0,67.561,67.6279,67.4366,67.6279,20603.0
2016-11-18 11:20:00,70.7,70.8,70.68,70.72,13044.0,67.6279,67.7236,67.6088,67.6471,13044.0
2016-11-18 11:30:00,70.72,70.72,70.43,70.53,20335.0,67.6471,67.6471,67.3697,67.4653,20335.0
2016-11-18 11:40:00,70.52,70.69,70.5,70.5,13707.0,67.4558,67.6184,67.4366,67.4366,13707.0
2016-11-18 11:50:00,70.5,70.5,70.23,70.31,19967.0,67.4366,67.4366,67.1784,67.2549,19967.0
2016-11-18 12:00:00,70.3,70.54,70.25,70.47,28189.0,67.2453,67.4749,67.1975,67.4079,28189.0
2016-11-18 12:10:00,70.47,70.67,70.44,70.65,23534.0,67.4079,67.5992,67.3792,67.5801,23534.0
2016-11-18 12:20:00,70.66,70.76,70.61,70.76,18341.0,67.5897,67.6853,67.5419,67.6853,18341.0
2016-11-18 12:30:00,70.74,70.75,70.6,70.65,12562.0,67.6662,67.6758,67.5323,67.5801,12562.0
2016-11-18 12:40:00,70.65,70.69,70.61,70.65,36258.0,67.5801,67.6184,67.5419,67.5801,36258.0
2016-11-18 12:50:00,70.66,70.75,70.64,70.75,10722.0,67.5897,67.6758,67.5705,67.6758,10722.0
2016-11-18 13:00:00,70.76,70.78,70.68,70.68,13360.0,67.6853,67.7045,67.6088,67.6088,13360.0
2016-11-18 13:10:00,70.68,70.73,70.65,70.7,8295.0,67.6088,67.6566,67.5801,67.6279,8295.0
2016-11-18 13:20:00,70.69,70.71,70.58,70.58,11660.0,67.6184,67.6375,67.5132,67.5132,11660.0
2016-11-18 13:30:00,70.59,70.68,70.58,70.68,12005.0,67.5227,67.6088,67.5132,67.6088,12005.0
2016-11-18 13:40:00,70.66,70.77,70.64,70.72,12866.0,67.5897,67.6949,67.5705,67.6471,12866.0
2016-11-18 13:50:00,70.7,70.74,70.6,70.61,12232.0,67.6279,67.6662,67.5323,67.5419,12232.0
2016-11-18 14:00:00,70.62,70.7,70.61,70.61,13852.0,67.5514,67.6279,67.5419,67.5419,13852.0
2016-11-18 14:10:00,70.61,70.65,70.57,70.61,12681.0,67.5419,67.5801,67.5036,67.5419,12681.0
2016-11-18 14:20:00,70.6,70.65,70.52,70.52,11314.0,67.5323,67.5801,67.4558,67.4558,11314.0
2016-11-18 14:30:00,70.52,70.66,70.52,70.64,102759.0,67.4558,67.5897,67.4558,67.5705,102759.0
2016-11-18 14:40:00,70.65,70.75,70.63,70.74,16480.0,67.5801,67.6758,67.561,67.6662,16480.0
2016-11-18 14:50:00,70.74,70.75,70.7,70.73,14786.0,67.6662,67.6758,67.6279,67.6566,14786.0
2016-11-18 15:00:00,70.71,70.74,70.6,70.64,19693.0,67.6375,67.6662,67.5323,67.5705,19693.0
2016-11-18 15:10:00,70.64,70.75,70.63,70.7,19073.0,67.5705,67.6758,67.561,67.6279,19073.0
2016-11-18 15:20:00,70.73,70.77,70.7,70.77,21068.0,67.6566,67.6949,67.6279,67.6949,21068.0
2016-11-18 15:30:00,70.77,70.78,70.69,70.71,24507.0,67.6949,67.7045,67.6184,67.6375,24507.0
2016-11-18 15:40:00,70.72,70.84,70.72,70.84,36670.0,67.6471,67.7619,67.6471,67.7619,36670.0
2016-11-18 15:50:00,70.81,70.82,70.6,70.7,103431.0,67.7332,67.7427,67.5323,67.6279,103431.0
2016-11-21 09:30:00,70.94,71.42,70.78,71.16,10842.0,67.8575,68.3167,67.7045,68.068,10842.0
2016-11-21 09:40:00,71.22,71.35,71.13,71.29,18598.0,68.1253,68.2497,68.0393,68.1923,18598.0
2016-11-21 09:50:00,71.2,71.28,71.11,71.2,7391.0,68.1062,68.1827,68.0201,68.1062,7391.0
2016-11-21 10:00:00,71.2,71.23,71.12,71.21,6396.0,68.1062,68.1349,68.0297,68.1158,6396.0
2016-11-21 10:10:00,71.19,71.34,71.19,71.29,26530.0,68.0967,68.2401,68.0967,68.1923,26530.0
2016-11-21 10:20:00,71.33,71.45,71.29,71.4,18048.0,68.2306,68.3454,68.1923,68.2975,18048.0
2016-11-21 10:30:00,71.4,71.47,71.28,71.29,12067.0,68.2975,68.3645,68.1827,68.1923,12067.0
2016-11-21 10:40:00,71.27,71.27,71.15,71.26,8278.0,68.1732,68.1732,68.0584,68.1636,8278.0
2016-11-21 10:50:00,71.25,71.26,71.07,71.26,27079.0,68.154,68.1636,67.9819,68.1636,27079.0
2016-11-21 11:00:00,71.27,71.5,71.23,71.5,19690.0,68.1732,68.3932,68.1349,68.3932,19690.0
2016-11-21 11:10:00,71.49,71.66,71.48,71.61,22372.0,68.3836,68.5462,68.3741,68.4984,22372.0
2016-11-21 11:20:00,71.63,71.8,71.62,71.74,7668.0,68.5175,68.6801,68.508,68.6228,7668.0
2016-11-21 11:30:00,71.75,71.77,71.6,71.64,13628.0,68.6323,68.6514,68.4888,68.5271,13628.0
2016-11-21 11:40:00,71.67,71.81,71.67,71.71,7597.0,68.5558,68.6897,68.5558,68.5941,7597.0
2016-11-21 11:50:00,71.7,71.72,71.52,71.57,8616.0,68.5845,68.6036,68.4123,68.4601,8616.0
2016-11-21 12:00:00,71.58,71.63,71.44,71.44,7202.0,68.4697,68.5175,68.3358,68.3358,7202.0
2016-11-21 12:10:00,71.44,71.44,71.29,71.35,9348.0,68.3358,68.3358,68.1923,68.2497,9348.0
2016-11-21 12:20:00,71.36,71.49,71.36,71.47,6821.0,68.2593,68.3836,68.2593,68.3645,6821.0
2016-11-21 12:30:00,71.48,71.64,71.45,71.6,14252.0,68.3741,68.5271,68.3454,68.4888,14252.0
2016-11-21 12:40:00,71.64,71.75,71.6,71.75,12388.0,68.5271,68.6323,68.4888,68.6323,12388.0
2016-11-21 12:50:00,71.78,71.78,71.67,71.68,8286.0,68.661,68.661,68.5558,68.5654,8286.0
2016-11-21 13:00:00,71.68,71.77,71.64,71.77,8884.0,68.5654,68.6514,68.5271,68.6514,8884.0
2016-11-21 13:10:00,71.76,71.85,71.69,71.84,25035.0,68.6419,68.728,68.5749,68.7184,25035.0
2016-11-21 13:20:00,71.84,71.84,71.7,71.77,15109.0,68.7184,68.7184,68.5845,68.6514,15109.0
2016-11-21 13:30:00,71.8,71.82,71.71,71.76,9584.0,68.6801,68.6993,68.5941,68.6419,9584.0
2016-11-21 13:40:00,71.72,71.76,71.5,71.55,54533.0,68.6036,68.6419,68.3932,68.441,54533.0
2016-11-21 13:50:00,71.57,71.74,71.57,71.68,25525.0,68.4601,68.6228,68.4601,68.5654,25525.0
2016-11-21 14:00:00,71.68,71.72,71.62,71.63,6555.0,68.5654,68.6036,68.508,68.5175,6555.0
2016-11-21 14:10:00,71.61,71.73,71.59,71.65,9065.0,68.4984,68.6132,68.4793,68.5367,9065.0
2016-11-21 14:20:00,71.64,71.67,71.57,71.58,11142.0,68.5271,68.5558,68.4601,68.4697,11142.0
2016-11-21 14:30:00,71.59,71.67,71.58,71.67,12353.0,68.4793,68.5558,68.4697,68.5558,12353.0
2016-11-21 14:40:00,71.67,71.74,71.64,71.72,14902.0,68.5558,68.6228,68.5271,68.6036,14902.0
2016-11-21 14:50:00,71.72,71.73,71.6,71.6,8799.0,68.6036,68.6132,68.4888,68.4888,8799.0
2016-11-21 15:00:00,71.59,71.59,71.5,71.5,14056.0,68.4793,68.4793,68.3932,68.3932,14056.0
2016-11-21 15:10:00,71.51,71.57,71.48,71.55,15368.0,68.4027,68.4601,68.3741,68.441,15368.0
2016-11-21 15:20:00,71.56,71.58,71.52,71.58,14270.0,68.4506,68.4697,68.4123,68.4697,14270.0
2016-11-21 15:30:00,71.57,71.67,71.54,71.65,29046.0,68.4601,68.5558,68.4314,68.5367,29046.0
2016-11-21 15:40:00,71.65,71.85,71.65,71.85,98223.0,68.5367,68.728,68.5367,68.728,98223.0
2016-11-21 15:50:00,71.84,72.06,71.81,71.98,159994.0,68.7184,68.9288,68.6897,68.8523,159994.0
2016-11-22 09:30:00,71.97,72.24,71.89,72.02,19640.0,68.8428,69.101,68.7662,68.8906,19640.0
2016-11-22 09:40:00,71.99,72.06,71.53,71.61,9264.0,68.8619,68.9288,68.4219,68.4984,9264.0
2016-11-22 09:50:00,71.62,71.62,71.2,71.2,10848.0,68.508,68.508,68.1062,68.1062,10848.0
2016-11-22 10:00:00,71.19,71.27,71.09,71.09,12971.0,68.0967,68.1732,68.001,68.001,12971.0
2016-11-22 10:10:00,71.09,71.09,71.01,71.01,6560.0,68.001,68.001,67.9245,67.9245,6560.0
2016-11-22 10:20:00,71.08,71.09,70.86,70.87,7847.0,67.9914,68.001,67.781,67.7906,7847.0
2016-11-22 10:30:00,70.82,71.14,70.76,71.14,7697.0,67.7427,68.0488,67.6853,68.0488,7697.0
2016-11-22 10:40:00,71.09,71.24,71.09,71.16,6297.0,68.001,68.1445,68.001,68.068,6297.0
2016-11-22 10:50:00,71.16,71.36,71.15,71.36,14492.0,68.068,68.2593,68.0584,68.2593,14492.0
2016-11-22 11:00:00,71.3,71.4,71.25,71.33,17574.0,68.2019,68.2975,68.154,68.2306,17574.0
2016-11-22 11:10:00,71.33,71.38,71.2,71.37,18665.0,68.2306,68.2784,68.1062,68.2688,18665.0
2016-11-22 11:20:00,71.37,71.43,71.36,71.37,6470.0,68.2688,68.3262,68.2593,68.2688,6470.0
2016-11-22 11:30:00,71.35,71.38,71.29,71.36,11360.0,68.2497,68.2784,68.1923,68.2593,11360.0
2016-11-22 11:40:00,71.37,71.37,71.28,71.34,19216.0,68.2688,68.2688,68.1827,68.2401,19216.0
2016-11-22 11:50:00,71.34,71.34,71.22,71.23,9000.0,68.2401,68.2401,68.1253,68.1349,9000.0
2016-11-22 12:00:00,71.22,71.22,71.01,71.12,14915.0,68.1253,68.1253,67.9245,68.0297,14915.0
2016-11-22 12:10:00,71.09,71.14,71.03,71.14,6461.0,68.001,68.0488,67.9436,68.0488,6461.0
2016-11-22 12:20:00,71.12,71.15,71.08,71.15,7021.0,68.0297,68.0584,67.9914,68.0584,7021.0
2016-11-22 12:30:00,71.16,71.22,71.08,71.11,5550.0,68.068,68.1253,67.9914,68.0201,5550.0
2016-11-22 12:40:00,71.13,71.16,71.06,71.09,7500.0,68.0393,68.068,67.9723,68.001,7500.0
2016-11-22 12:50:00,71.12,71.21,71.12,71.19,5165.0,68.0297,68.1158,68.0297,68.0967,5165.0
2016-11-22 13:00:00,71.21,71.21,71.13,71.15,6973.0,68.1158,68.1158,68.0393,68.0584,6973.0
2016-11-22 13:10:00,71.15,71.16,71.1,71.11,7036.0,68.0584,68.068,68.0106,68.0201,7036.0
2016-11-22 13:20:00,71.1,71.14,71.06,71.1,5836.0,68.0106,68.0488,67.9723,68.0106,5836.0
2016-11-22 13:30:00,71.11,71.19,71.06,71.18,8560.0,68.0201,68.0967,67.9723,68.0871,8560.0
2016-11-22 13:40:00,71.19,71.22,71.17,71.22,5268.0,68.0967,68.1253,68.0775,68.1253,5268.0
2016-11-22 13:50:00,71.2,71.29,71.19,71.2,22306.0,68.1062,68.1923,68.0967,68.1062,22306.0
2016-11-22 14:00:00,71.2,71.22,71.16,71.22,13439.0,68.1062,68.1253,68.068,68.1253,13439.0
2016-11-22 14:10:00,71.24,71.25,71.2,71.2,5528.0,68.1445,68.154,68.1062,68.1062,5528.0
2016-11-22 14:20:00,71.21,71.22,71.19,71.2,5532.0,68.1158,68.1253,68.0967,68.1062,5532.0
2016-11-22 14:30:00,71.21,71.27,71.2,71.27,6104.0,68.1158,68.1732,68.1062,68.1732,6104.0
2016-11-22 14:40:00,71.28,71.38,71.24,71.38,6796.0,68.1827,68.2784,68.1445,68.2784,6796.0
2016-11-22 14:50:00,71.36,71.38,71.32,71.32,7210.0,68.2593,68.2784,68.221,68.221,7210.0
2016-11-22 15:00:00,71.34,71.35,71.28,71.28,9391.0,68.2401,68.2497,68.1827,68.1827,9391.0
2016-11-22 15:10:00,71.3,71.3,71.26,71.27,11024.0,68.2019,68.2019,68.1636,68.1732,11024.0
2016-11-22 15:20:00,71.27,71.37,71.27,71.36,12971.0,68.1732,68.2688,68.1732,68.2593,12971.0
2016-11-22 15:30:00,71.36,71.44,71.32,71.34,29147.0,68.2593,68.3358,68.221,68.2401,29147.0
2016-11-22 15:40:00,71.34,71.58,71.32,71.57,56661.0,68.2401,68.4697,68.221,68.4601,56661.0
2016-11-22 15:50:00,71.58,71.78,71.57,71.73,150845.0,68.4697,68.661,68.4601,68.6132,150845.0
2016-11-23 09:30:00,71.46,71.99,71.34,71.52,11646.0,68.3549,68.8619,68.2401,68.4123,11646.0
2016-11-23 09:40:00,71.5,71.58,71.2,71.35,24198.0,68.3932,68.4697,68.1062,68.2497,24198.0
2016-11-23 09:50:00,71.31,71.33,71.09,71.16,13416.0,68.2114,68.2306,68.001,68.068,13416.0
2016-11-23 10:00:00,71.14,71.29,71.14,71.25,13823.0,68.0488,68.1923,68.0488,68.154,13823.0
2016-11-23 10:10:00,71.19,71.57,71.19,71.53,7333.0,68.0967,68.4601,68.0967,68.4219,7333.0
2016-11-23 10:20:00,71.52,71.72,71.34,71.72,26040.0,68.4123,68.6036,68.2401,68.6036,26040.0
2016-11-23 10:30:00,71.72,71.79,71.67,71.71,10824.0,68.6036,68.6706,68.5558,68.5941,10824.0
2016-11-23 10:40:00,71.73,71.79,71.7,71.78,8472.0,68.6132,68.6706,68.5845,68.661,8472.0
2016-11-23 10:50:00,71.8,71.89,71.74,71.75,7699.0,68.6801,68.7662,68.6228,68.6323,7699.0
2016-11-23 11:00:00,71.72,71.73,71.54,71.58,17365.0,68.6036,68.6132,68.4314,68.4697,17365.0
2016-11-23 11:10:00,71.56,71.66,71.5,71.62,19848.0,68.4506,68.5462,68.3932,68.508,19848.0
2016-11-23 11:20:00,71.62,71.63,71.53,71.63,14075.0,68.508,68.5175,68.4219,68.5175,14075.0
2016-11-23 11:30:00,71.62,71.63,71.52,71.56,7897.0,68.508,68.5175,68.4123,68.4506,7897.0
2016-11-23 11:40:00,71.55,71.6,71.54,71.55,8148.0,68.441,68.4888,68.4314,68.441,8148.0
2016-11-23 11:50:00,71.55,71.64,71.54,71.64,8420.0,68.441,68.5271,68.4314,68.5271,8420.0
2016-11-23 12:00:00,71.66,71.7,71.55,71.64,46508.0,68.5462,68.5845,68.441,68.5271,46508.0
2016-11-23 12:10:00,71.62,71.75,71.62,71.74,3692.0,68.508,68.6323,68.508,68.6228,3692.0
2016-11-23 12:20:00,71.74,71.75,71.69,71.72,4378.0,68.6228,68.6323,68.5749,68.6036,4378.0
2016-11-23 12:30:00,71.73,72.0,71.72,71.99,15913.0,68.6132,68.8715,68.6036,68.8619,15913.0
2016-11-23 12:40:00,72.0,72.01,71.96,72.0,8825.0,68.8715,68.881,68.8332,68.8715,8825.0
2016-11-23 12:50:00,71.98,72.01,71.96,71.98,8534.0,68.8523,68.881,68.8332,68.8523,8534.0
2016-11-23 13:00:00,71.99,72.06,71.94,71.98,10696.0,68.8619,68.9288,68.8141,68.8523,10696.0
2016-11-23 13:10:00,71.98,72.1,71.96,72.1,7579.0,68.8523,68.9671,68.8332,68.9671,7579.0
2016-11-23 13:20:00,72.1,72.1,71.96,71.97,9173.0,68.9671,68.9671,68.8332,68.8428,9173.0
2016-11-23 13:30:00,71.97,72.01,71.95,71.98,10098.0,68.8428,68.881,68.8236,68.8523,10098.0
2016-11-23 13:40:00,71.98,72.01,71.96,72.01,10770.0,68.8523,68.881,68.8332,68.881,10770.0
2016-11-23 13:50:00,71.98,72.0,71.97,71.98,9666.0,68.8523,68.8715,68.8428,68.8523,9666.0
2016-11-23 14:00:00,71.99,72.05,71.95,71.95,13318.0,68.8619,68.9193,68.8236,68.8236,13318.0
2016-11-23 14:10:00,71.95,72.0,71.95,71.99,14789.0,68.8236,68.8715,68.8236,68.8619,14789.0
2016-11-23 14:20:00,71.99,72.03,71.99,71.99,10404.0,68.8619,68.9002,68.8619,68.8619,10404.0
2016-11-23 14:30:00,71.99,72.01,71.96,71.99,12397.0,68.8619,68.881,68.8332,68.8619,12397.0
2016-11-23 14:40:00,72.0,72.03,71.99,71.99,13459.0,68.8715,68.9002,68.8619,68.8619,13459.0
2016-11-23 14:50:00,71.99,72.01,71.95,71.98,14845.0,68.8619,68.881,68.8236,68.8523,14845.0
2016-11-23 15:00:00,71.98,72.03,71.97,72.03,15309.0,68.8523,68.9002,68.8428,68.9002,15309.0
2016-11-23 15:10:00,72.03,72.03,71.98,71.99,7846.0,68.9002,68.9002,68.8523,68.8619,7846.0
2016-11-23 15:20:00,71.99,72.12,71.97,72.01,30107.0,68.8619,68.9862,68.8428,68.881,30107.0
2016-11-23 15:30:00,72.0,72.09,72.0,72.07,49449.0,68.8715,68.9575,68.8715,68.9384,49449.0
2016-11-23 15:40:00,72.06,72.14,72.02,72.02,40431.0,68.9288,69.0054,68.8906,68.8906,40431.0
2016-11-23 15:50:00,72.03,72.1,71.98,72.07,92726.0,68.9002,68.9671,68.8523,68.9384,92726.0
2016-11-25 09:30:00,71.93,72.12,71.92,72.12,12307.0,68.8045,68.9862,68.7949,68.9862,12307.0
2016-11-25 09:40:00,72.05,72.16,71.97,72.16,3740.0,68.9193,69.0245,68.8428,69.0245,3740.0
2016-11-25 09:50:00,72.05,72.17,72.05,72.11,3905.0,68.9193,69.0341,68.9193,68.9767,3905.0
2016-11-25 10:00:00,72.1,72.17,72.06,72.12,3900.0,68.9671,69.0341,68.9288,68.9862,3900.0
2016-11-25 10:10:00,72.09,72.13,72.01,72.01,4833.0,68.9575,68.9958,68.881,68.881,4833.0
2016-11-25 10:20:00,72.07,72.07,71.98,72.0,3100.0,68.9384,68.9384,68.8523,68.8715,3100.0
2016-11-25 10:30:00,71.97,71.98,71.86,71.93,8941.0,68.8428,68.8523,68.7375,68.8045,8941.0
2016-11-25 10:40:00,71.92,71.96,71.87,71.95,5335.0,68.7949,68.8332,68.7471,68.8236,5335.0
2016-11-25 10:50:00,71.95,71.96,71.84,71.88,8701.0,68.8236,68.8332,68.7184,68.7567,8701.0
2016-11-25 11:00:00,71.87,71.88,71.84,71.88,2500.0,68.7471,68.7567,68.7184,68.7567,2500.0
2016-11-25 11:10:00,71.89,71.94,71.88,71.93,5707.0,68.7662,68.8141,68.7567,68.8045,5707.0
2016-11-25 11:20:00,71.92,72.01,71.92,72.01,2937.0,68.7949,68.881,68.7949,68.881,2937.0
2016-11-25 11:30:00,72.0,72.0,71.93,71.95,3261.0,68.8715,68.8715,68.8045,68.8236,3261.0
2016-11-25 11:40:00,71.96,72.01,71.95,71.99,4900.0,68.8332,68.881,68.8236,68.8619,4900.0
2016-11-25 11:50:00,72.01,72.03,71.98,72.02,4580.0,68.881,68.9002,68.8523,68.8906,4580.0
2016-11-25 12:00:00,72.02,72.1,72.0,72.1,2899.0,68.8906,68.9671,68.8715,68.9671,2899.0
2016-11-25 12:10:00,72.1,72.1,71.97,71.97,8787.0,68.9671,68.9671,68.8428,68.8428,8787.0
2016-11-25 12:20:00,71.98,72.1,71.98,72.01,8394.0,68.8523,68.9671,68.8523,68.881,8394.0
2016-11-25 12:30:00,72.05,72.15,72.05,72.09,7800.0,68.9193,69.0149,68.9193,68.9575,7800.0
2016-11-25 12:40:00,72.09,72.1,72.03,72.03,11204.0,68.9575,68.9671,68.9002,68.9002,11204.0
2016-11-25 12:50:00,72.03,72.06,72.0,72.06,22384.0,68.9002,68.9288,68.8715,68.9288,22384.0
2016-11-28 09:30:00,72.14,72.15,71.79,71.8,13324.0,69.0054,69.0149,68.6706,68.6801,13324.0
2016-11-28 09:40:00,71.9,72.15,71.9,72.09,22926.0,68.7758,69.0149,68.7758,68.9575,22926.0
2016-11-28 09:50:00,72.1,72.2,72.01,72.18,81121.0,68.9671,69.0628,68.881,69.0436,81121.0
2016-11-28 10:00:00,72.14,72.18,71.98,72.13,118075.0,69.0054,69.0436,68.8523,68.9958,118075.0
2016-11-28 10:10:00,72.13,72.22,72.06,72.08,47297.0,68.9958,69.0819,68.9288,68.948,47297.0
2016-11-28 10:20:00,72.08,72.12,72.0,72.01,69577.0,68.948,68.9862,68.8715,68.881,69577.0
2016-11-28 10:30:00,72.01,72.16,72.01,72.15,17965.0,68.881,69.0245,68.881,69.0149,17965.0
2016-11-28 10:40:00,72.17,72.18,72.02,72.08,6271.0,69.0341,69.0436,68.8906,68.948,6271.0
2016-11-28 10:50:00,72.06,72.11,72.03,72.06,12600.0,68.9288,68.9767,68.9002,68.9288,12600.0
2016-11-28 11:00:00,72.03,72.07,71.99,72.0,12039.0,68.9002,68.9384,68.8619,68.8715,12039.0
2016-11-28 11:10:00,71.99,72.1,71.99,72.08,6540.0,68.8619,68.9671,68.8619,68.948,6540.0
2016-11-28 11:20:00,72.09,72.11,71.97,72.09,9292.0,68.9575,68.9767,68.8428,68.9575,9292.0
2016-11-28 11:30:00,72.14,72.25,72.09,72.18,4809.0,69.0054,69.1106,68.9575,69.0436,4809.0
2016-11-28 11:40:00,72.15,72.2,72.1,72.14,13593.0,69.0149,69.0628,68.9671,69.0054,13593.0
2016-11-28 11:50:00,72.13,72.21,72.09,72.16,8255.0,68.9958,69.0723,68.9575,69.0245,8255.0
2016-11-28 12:00:00,72.21,72.26,72.15,72.2,4016.0,69.0723,69.1202,69.0149,69.0628,4016.0
2016-11-28 12:10:00,72.16,72.21,72.12,72.21,13206.0,69.0245,69.0723,68.9862,69.0723,13206.0
2016-11-28 12:20:00,72.2,72.27,72.15,72.22,2400.0,69.0628,69.1297,69.0149,69.0819,2400.0
2016-11-28 12:30:00,72.21,72.34,72.21,72.22,8067.0,69.0723,69.1967,69.0723,69.0819,8067.0
2016-11-28 12:40:00,72.22,72.3,72.18,72.22,12268.0,69.0819,69.1584,69.0436,69.0819,12268.0
2016-11-28 12:50:00,72.23,72.32,72.22,72.26,11526.0,69.0915,69.1776,69.0819,69.1202,11526.0
2016-11-28 13:00:00,72.26,72.29,72.24,72.28,6904.0,69.1202,69.1489,69.101,69.1393,6904.0
2016-11-28 13:10:00,72.28,72.32,72.13,72.15,65963.0,69.1393,69.1776,68.9958,69.0149,65963.0
2016-11-28 13:20:00,72.17,72.23,72.13,72.14,7400.0,69.0341,69.0915,68.9958,69.0054,7400.0
2016-11-28 13:30:00,72.14,72.19,72.13,72.19,7150.0,69.0054,69.0532,68.9958,69.0532,7150.0
2016-11-28 13:40:00,72.17,72.19,72.13,72.15,5299.0,69.0341,69.0532,68.9958,69.0149,5299.0
2016-11-28 13:50:00,72.15,72.21,72.15,72.18,6800.0,69.0149,69.0723,69.0149,69.0436,6800.0
2016-11-28 14:00:00,72.18,72.24,72.17,72.21,5600.0,69.0436,69.101,69.0341,69.0723,5600.0
2016-11-28 14:10:00,72.2,72.2,72.15,72.17,6965.0,69.0628,69.0628,69.0149,69.0341,6965.0
2016-11-28 14:20:00,72.15,72.16,72.1,72.11,11348.0,69.0149,69.0245,68.9671,68.9767,11348.0
2016-11-28 14:30:00,72.12,72.17,72.11,72.11,5600.0,68.9862,69.0341,68.9767,68.9767,5600.0
2016-11-28 14:40:00,72.12,72.14,72.01,72.02,51302.0,68.9862,69.0054,68.881,68.8906,51302.0
2016-11-28 14:50:00,72.02,72.02,71.86,71.89,12827.0,68.8906,68.8906,68.7375,68.7662,12827.0
2016-11-28 15:00:00,71.9,71.9,71.85,71.89,7694.0,68.7758,68.7758,68.728,68.7662,7694.0
2016-11-28 15:10:00,71.89,71.89,71.83,71.86,6059.0,68.7662,68.7662,68.7088,68.7375,6059.0
2016-11-28 15:20:00,71.85,71.85,71.66,71.66,12842.0,68.728,68.728,68.5462,68.5462,12842.0
2016-11-28 15:30:00,71.67,71.72,71.65,71.66,13288.0,68.5558,68.6036,68.5367,68.5462,13288.0
2016-11-28 15:40:00,71.65,71.65,71.47,71.47,57146.0,68.5367,68.5367,68.3645,68.3645,57146.0
2016-11-28 15:50:00,71.47,71.57,71.44,71.54,68714.0,68.3645,68.4601,68.3358,68.4314,68714.0
2016-11-29 09:30:00,71.6,71.72,71.45,71.71,19937.0,68.4888,68.6036,68.3454,68.5941,19937.0
2016-11-29 09:40:00,71.72,71.78,71.44,71.44,21045.0,68.6036,68.661,68.3358,68.3358,21045.0
2016-11-29 09:50:00,71.41,71.41,71.06,71.37,21067.0,68.3071,68.3071,67.9723,68.2688,21067.0
2016-11-29 10:00:00,71.36,71.41,71.22,71.22,7102.0,68.2593,68.3071,68.1253,68.1253,7102.0
2016-11-29 10:10:00,71.23,71.4,71.16,71.18,12912.0,68.1349,68.2975,68.068,68.0871,12912.0
2016-11-29 10:20:00,71.19,71.24,71.03,71.05,6282.0,68.0967,68.1445,67.9436,67.9627,6282.0
2016-11-29 10:30:00,71.03,71.12,70.95,71.03,12898.0,67.9436,68.0297,67.8671,67.9436,12898.0
2016-11-29 10:40:00,71.01,71.06,70.92,70.98,11459.0,67.9245,67.9723,67.8384,67.8958,11459.0
2016-11-29 10:50:00,70.99,71.0,70.83,70.93,6642.0,67.9053,67.9149,67.7523,67.8479,6642.0
2016-11-29 11:00:00,70.95,70.95,70.83,70.89,7271.0,67.8671,67.8671,67.7523,67.8097,7271.0
2016-11-29 11:10:00,70.91,70.93,70.77,70.77,9932.0,67.8288,67.8479,67.6949,67.6949,9932.0
2016-11-29 11:20:00,70.78,70.89,70.74,70.89,9575.0,67.7045,67.8097,67.6662,67.8097,9575.0
2016-11-29 11:30:00,70.87,70.96,70.79,70.79,12852.0,67.7906,67.8766,67.714,67.714,12852.0
2016-11-29 11:40:00,70.79,70.88,70.72,70.73,9346.0,67.714,67.8001,67.6471,67.6566,9346.0
2016-11-29 11:50:00,70.77,70.79,70.68,70.72,7100.0,67.6949,67.714,67.6088,67.6471,7100.0
2016-11-29 12:00:00,70.68,70.88,70.63,70.87,75010.0,67.6088,67.8001,67.561,67.7906,75010.0
2016-11-29 12:10:00,70.89,70.91,70.68,70.89,22932.0,67.8097,67.8288,67.6088,67.8097,22932.0
2016-11-29 12:20:00,70.91,70.91,70.62,70.7,18621.0,67.8288,67.8288,67.5514,67.6279,18621.0
2016-11-29 12:30:00,70.72,70.91,70.67,70.8,18039.0,67.6471,67.8288,67.5992,67.7236,18039.0
2016-11-29 12:40:00,70.84,70.94,70.75,70.76,14637.0,67.7619,67.8575,67.6758,67.6853,14637.0
2016-11-29 12:50:00,70.77,71.07,70.75,71.0,10489.0,67.6949,67.9819,67.6758,67.9149,10489.0
2016-11-29 13:00:00,71.04,71.12,71.0,71.09,6555.0,67.9532,68.0297,67.9149,68.001,6555.0
2016-11-29 13:10:00,71.09,71.19,70.95,70.96,9157.0,68.001,68.0967,67.8671,67.8766,9157.0
2016-11-29 13:20:00,71.01,71.02,70.86,70.89,8234.0,67.9245,67.934,67.781,67.8097,8234.0
2016-11-29 13:30:00,70.9,70.96,70.74,70.76,32966.0,67.8193,67.8766,67.6662,67.6853,32966.0
2016-11-29 13:40:00,70.81,70.83,70.76,70.81,3500.0,67.7332,67.7523,67.6853,67.7332,3500.0
2016-11-29 13:50:00,70.83,70.89,70.78,70.81,5345.0,67.7523,67.8097,67.7045,67.7332,5345.0
2016-11-29 14:00:00,70.83,70.88,70.8,70.83,15631.0,67.7523,67.8001,67.7236,67.7523,15631.0
2016-11-29 14:10:00,70.83,70.86,70.79,70.84,10664.0,67.7523,67.781,67.714,67.7619,10664.0
2016-11-29 14:20:00,70.86,70.91,70.8,70.88,15086.0,67.781,67.8288,67.7236,67.8001,15086.0
2016-11-29 14:30:00,70.87,70.96,70.86,70.95,11669.0,67.7906,67.8766,67.781,67.8671,11669.0
2016-11-29 14:40:00,70.96,71.04,70.96,71.0,12214.0,67.8766,67.9532,67.8766,67.9149,12214.0
2016-11-29 14:50:00,70.99,71.01,70.87,70.87,11172.0,67.9053,67.9245,67.7906,67.7906,11172.0
2016-11-29 15:00:00,70.9,70.9,70.78,70.78,10104.0,67.8193,67.8193,67.7045,67.7045,10104.0
2016-11-29 15:10:00,70.79,70.85,70.72,70.74,13896.0,67.714,67.7714,67.6471,67.6662,13896.0
2016-11-29 15:20:00,70.74,70.81,70.67,70.78,13221.0,67.6662,67.7332,67.5992,67.7045,13221.0
2016-11-29 15:30:00,70.79,70.81,70.7,70.7,17267.0,67.714,67.7332,67.6279,67.6279,17267.0
2016-11-29 15:40:00,70.68,70.7,70.62,70.66,31968.0,67.6088,67.6279,67.5514,67.5897,31968.0
2016-11-29 15:50:00,70.66,70.7,70.45,70.59,307413.0,67.5897,67.6279,67.3888,67.5227,307413.0
2016-11-30 09:30:00,70.96,71.11,70.63,70.77,26255.0,67.8766,68.0201,67.561,67.6949,26255.0
2016-11-30 09:40:00,70.75,70.78,70.48,70.61,15466.0,67.6758,67.7045,67.4175,67.5419,15466.0
2016-11-30 09:50:00,70.66,70.66,70.25,70.33,15977.0,67.5897,67.5897,67.1975,67.274,15977.0
2016-11-30 10:00:00,70.31,70.32,69.94,70.0,25487.0,67.2549,67.2645,66.901,66.9584,25487.0
2016-11-30 10:10:00,70.0,70.04,69.53,69.53,19681.0,66.9584,66.9966,66.5088,66.5088,19681.0
2016-11-30 10:20:00,69.52,69.52,68.83,68.96,41267.0,66.4992,66.4992,65.8392,65.9635,41267.0
2016-11-30 10:30:00,69.0,69.36,68.99,69.36,54579.0,66.0018,66.3462,65.9922,66.3462,54579.0
2016-11-30 10:40:00,69.35,69.41,69.26,69.32,12966.0,66.3366,66.394,66.2505,66.3079,12966.0
2016-11-30 10:50:00,69.34,69.45,69.25,69.33,22806.0,66.327,66.4323,66.2409,66.3175,22806.0
2016-11-30 11:00:00,69.34,69.59,69.22,69.46,55330.0,66.327,66.5662,66.2123,66.4418,55330.0
2016-11-30 11:10:00,69.43,69.46,69.29,69.36,56691.0,66.4131,66.4418,66.2792,66.3462,56691.0
2016-11-30 11:20:00,69.34,69.44,69.28,69.32,10441.0,66.327,66.4227,66.2696,66.3079,10441.0
2016-11-30 11:30:00,69.3,69.47,69.23,69.47,35758.0,66.2888,66.4514,66.2218,66.4514,35758.0
2016-11-30 11:40:00,69.49,69.51,69.35,69.42,6540.0,66.4705,66.4897,66.3366,66.4036,6540.0
2016-11-30 11:50:00,69.41,69.41,69.24,69.26,4900.0,66.394,66.394,66.2314,66.2505,4900.0
2016-11-30 12:00:00,69.25,69.42,69.25,69.39,36005.0,66.2409,66.4036,66.2409,66.3749,36005.0
2016-11-30 12:10:00,69.38,69.5,69.34,69.46,31062.0,66.3653,66.4801,66.327,66.4418,31062.0
2016-11-30 12:20:00,69.48,69.53,69.43,69.44,6851.0,66.461,66.5088,66.4131,66.4227,6851.0
2016-11-30 12:30:00,69.4,69.42,69.35,69.37,4598.0,66.3844,66.4036,66.3366,66.3557,4598.0
2016-11-30 12:40:00,69.37,69.54,69.37,69.53,5922.0,66.3557,66.5183,66.3557,66.5088,5922.0
2016-11-30 12:50:00,69.54,69.59,69.53,69.58,11592.0,66.5183,66.5662,66.5088,66.5566,11592.0
2016-11-30 13:00:00,69.6,69.63,69.54,69.58,5104.0,66.5757,66.6044,66.5183,66.5566,5104.0
2016-11-30 13:10:00,69.59,69.68,69.59,69.66,6706.0,66.5662,66.6523,66.5662,66.6331,6706.0
2016-11-30 13:20:00,69.65,69.68,69.64,69.65,7030.0,66.6236,66.6523,66.614,66.6236,7030.0
2016-11-30 13:30:00,69.66,69.69,69.6,69.6,7369.0,66.6331,66.6618,66.5757,66.5757,7369.0
2016-11-30 13:40:00,69.6,69.6,69.49,69.56,6449.0,66.5757,66.5757,66.4705,66.5375,6449.0
2016-11-30 13:50:00,69.57,69.6,69.45,69.48,8554.0,66.547,66.5757,66.4323,66.461,8554.0
2016-11-30 14:00:00,69.46,69.46,69.27,69.3,8799.0,66.4418,66.4418,66.2601,66.2888,8799.0
2016-11-30 14:10:00,69.3,69.32,69.17,69.27,20090.0,66.2888,66.3079,66.1644,66.2601,20090.0
2016-11-30 14:20:00,69.26,69.29,69.23,69.25,10140.0,66.2505,66.2792,66.2218,66.2409,10140.0
2016-11-30 14:30:00,69.26,69.28,69.21,69.22,12014.0,66.2505,66.2696,66.2027,66.2123,12014.0
2016-11-30 14:40:00,69.23,69.24,69.17,69.19,10883.0,66.2218,66.2314,66.1644,66.1836,10883.0
2016-11-30 14:50:00,69.18,69.19,68.88,68.89,48847.0,66.174,66.1836,65.887,65.8966,48847.0
2016-11-30 15:00:00,68.88,69.02,68.85,68.9,37698.0,65.887,66.0209,65.8583,65.9062,37698.0
2016-11-30 15:10:00,68.9,68.94,68.8,68.83,38324.0,65.9062,65.9444,65.8105,65.8392,38324.0
2016-11-30 15:20:00,68.82,68.86,68.69,68.85,59920.0,65.8296,65.8679,65.7053,65.8583,59920.0
2016-11-30 15:30:00,68.83,68.86,68.71,68.71,36293.0,65.8392,65.8679,65.7244,65.7244,36293.0
2016-11-30 15:40:00,68.73,68.77,68.63,68.65,62140.0,65.7435,65.7818,65.6479,65.667,62140.0
2016-11-30 15:50:00,68.64,68.73,68.55,68.56,107131.0,65.6575,65.7435,65.5714,65.5809,107131.0
2016-12-01 09:30:00,68.9,68.94,68.43,68.5,46214.0,65.9062,65.9444,65.4566,65.5235,46214.0
2016-12-01 09:40:00,68.55,68.58,68.1,68.25,38039.0,65.5714,65.6001,65.1409,65.2844,38039.0
2016-12-01 09:50:00,68.27,68.3,68.12,68.24,42781.0,65.3035,65.3322,65.16,65.2748,42781.0
2016-12-01 10:00:00,68.24,68.31,68.15,68.24,53010.0,65.2748,65.3418,65.1887,65.2748,53010.0
2016-12-01 10:10:00,68.23,68.27,67.7,67.7,74633.0,65.2653,65.3035,64.7583,64.7583,74633.0
2016-12-01 10:20:00,67.74,68.01,67.73,67.79,89917.0,64.7966,65.0548,64.787,64.8444,89917.0
2016-12-01 10:30:00,67.75,67.8,67.39,67.52,40530.0,64.8061,64.854,64.4618,64.5861,40530.0
2016-12-01 10:40:00,67.5,67.66,67.26,67.3,40500.0,64.567,64.72,64.3374,64.3757,40500.0
2016-12-01 10:50:00,67.25,67.25,66.82,66.95,42542.0,64.3279,64.3279,63.9165,64.0409,42542.0
2016-12-01 11:00:00,66.98,67.28,66.96,67.08,77124.0,64.0696,64.3565,64.0505,64.1652,77124.0
2016-12-01 11:10:00,67.05,67.11,66.96,67.02,57210.0,64.1365,64.1939,64.0505,64.1078,57210.0
2016-12-01 11:20:00,67.02,67.13,66.94,67.02,81230.0,64.1078,64.2131,64.0313,64.1078,81230.0
2016-12-01 11:30:00,67.01,67.2,67.0,67.02,24672.0,64.0983,64.28,64.0887,64.1078,24672.0
2016-12-01 11:40:00,67.02,67.11,66.93,67.02,19750.0,64.1078,64.1939,64.0218,64.1078,19750.0
2016-12-01 11:50:00,67.03,67.03,66.68,66.71,35605.0,64.1174,64.1174,63.7826,63.8113,35605.0
2016-12-01 12:00:00,66.71,66.72,66.36,66.54,48660.0,63.8113,63.8209,63.4765,63.6487,48660.0
2016-12-01 12:10:00,66.5,66.55,66.43,66.44,25523.0,63.6104,63.6583,63.5435,63.553,25523.0
2016-12-01 12:20:00,66.44,66.57,66.43,66.48,34792.0,63.553,63.6774,63.5435,63.5913,34792.0
2016-12-01 12:30:00,66.49,66.57,66.41,66.43,30579.0,63.6009,63.6774,63.5244,63.5435,30579.0
2016-12-01 12:40:00,66.44,66.44,66.06,66.06,36989.0,63.553,63.553,63.1896,63.1896,36989.0
2016-12-01 12:50:00,66.08,66.18,66.01,66.02,31749.0,63.2087,63.3043,63.1417,63.1513,31749.0
2016-12-01 13:00:00,66.03,66.07,65.92,65.93,71207.0,63.1609,63.1991,63.0556,63.0652,71207.0
2016-12-01 13:10:00,65.92,66.06,65.91,66.05,103557.0,63.0556,63.1896,63.0461,63.18,103557.0
2016-12-01 13:20:00,66.04,66.13,66.0,66.0,34206.0,63.1704,63.2565,63.1322,63.1322,34206.0
2016-12-01 13:30:00,65.99,66.08,65.99,66.02,83488.0,63.1226,63.2087,63.1226,63.1513,83488.0
2016-12-01 13:40:00,66.02,66.13,66.0,66.1,69203.0,63.1513,63.2565,63.1322,63.2278,69203.0
2016-12-01 13:50:00,66.1,66.27,66.1,66.24,58023.0,63.2278,63.3904,63.2278,63.3617,58023.0
2016-12-01 14:00:00,66.23,66.4,66.23,66.37,54254.0,63.3522,63.5148,63.3522,63.4861,54254.0
2016-12-01 14:10:00,66.37,66.37,66.22,66.34,35918.0,63.4861,63.4861,63.3426,63.4574,35918.0
2016-12-01 14:20:00,66.33,66.35,66.25,66.31,30807.0,63.4478,63.467,63.3713,63.4287,30807.0
2016-12-01 14:30:00,66.3,66.3,66.15,66.15,63526.0,63.4191,63.4191,63.2756,63.2756,63526.0
2016-12-01 14:40:00,66.17,66.25,66.08,66.21,96108.0,63.2948,63.3713,63.2087,63.333,96108.0
2016-12-01 14:50:00,66.21,66.39,66.21,66.34,38415.0,63.333,63.5052,63.333,63.4574,38415.0
2016-12-01 15:00:00,66.33,66.34,66.23,66.25,43284.0,63.4478,63.4574,63.3522,63.3713,43284.0
2016-12-01 15:10:00,66.25,66.32,66.2,66.2,38845.0,63.3713,63.4383,63.3235,63.3235,38845.0
2016-12-01 15:20:00,66.2,66.34,66.19,66.33,39437.0,63.3235,63.4574,63.3139,63.4478,39437.0
2016-12-01 15:30:00,66.31,66.34,66.28,66.3,54145.0,63.4287,63.4574,63.4,63.4191,54145.0
2016-12-01 15:40:00,66.29,66.32,66.22,66.3,85214.0,63.4096,63.4383,63.3426,63.4191,85214.0
2016-12-01 15:50:00,66.3,66.47,66.3,66.43,120346.0,63.4191,63.5817,63.4191,63.5435,120346.0
2016-12-02 09:30:00,66.39,67.19,66.08,67.19,39557.0,63.5052,64.2705,63.2087,64.2705,39557.0
2016-12-02 09:40:00,67.09,67.29,66.8,66.8,30362.0,64.1748,64.3661,63.8974,63.8974,30362.0
2016-12-02 09:50:00,66.79,67.09,66.74,67.03,27354.0,63.8878,64.1748,63.84,64.1174,27354.0
2016-12-02 10:00:00,67.08,67.31,67.06,67.29,64587.0,64.1652,64.3852,64.1461,64.3661,64587.0
2016-12-02 10:10:00,67.27,67.27,66.9,67.03,30634.0,64.347,64.347,63.9931,64.1174,30634.0
2016-12-02 10:20:00,67.07,67.31,67.04,67.22,20145.0,64.1557,64.3852,64.127,64.2992,20145.0
2016-12-02 10:30:00,67.25,67.25,67.14,67.21,35255.0,64.3279,64.3279,64.2226,64.2896,35255.0
2016-12-02 10:40:00,67.2,67.43,67.17,67.17,18926.0,64.28,64.5,64.2513,64.2513,18926.0
2016-12-02 10:50:00,67.18,67.28,67.15,67.28,49212.0,64.2609,64.3565,64.2322,64.3565,49212.0
2016-12-02 11:00:00,67.26,67.36,67.24,67.35,19424.0,64.3374,64.4331,64.3183,64.4235,19424.0
2016-12-02 11:10:00,67.34,67.55,67.31,67.53,20922.0,64.4139,64.6148,64.3852,64.5957,20922.0
2016-12-02 11:20:00,67.56,67.86,67.56,67.74,58473.0,64.6244,64.9113,64.6244,64.7966,58473.0
2016-12-02 11:30:00,67.72,67.76,67.52,67.56,20116.0,64.7774,64.8157,64.5861,64.6244,20116.0
2016-12-02 11:40:00,67.56,67.59,67.51,67.54,24275.0,64.6244,64.6531,64.5766,64.6053,24275.0
2016-12-02 11:50:00,67.55,67.66,67.54,67.61,16228.0,64.6148,64.72,64.6053,64.6722,16228.0
2016-12-02 12:00:00,67.61,67.71,67.55,67.58,12959.0,64.6722,64.7679,64.6148,64.6435,12959.0
2016-12-02 12:10:00,67.57,67.63,67.54,67.62,23608.0,64.6339,64.6913,64.6053,64.6818,23608.0
2016-12-02 12:20:00,67.63,67.64,67.54,67.6,17904.0,64.6913,64.7009,64.6053,64.6626,17904.0
2016-12-02 12:30:00,67.6,67.64,67.56,67.59,49996.0,64.6626,64.7009,64.6244,64.6531,49996.0
2016-12-02 12:40:00,67.61,67.68,67.6,67.6,12993.0,64.6722,64.7392,64.6626,64.6626,12993.0
2016-12-02 12:50:00,67.61,67.67,67.58,67.66,8156.0,64.6722,64.7296,64.6435,64.72,8156.0
2016-12-02 13:00:00,67.62,67.68,67.55,67.59,15057.0,64.6818,64.7392,64.6148,64.6531,15057.0
2016-12-02 13:10:00,67.59,67.68,67.52,67.61,109401.0,64.6531,64.7392,64.5861,64.6722,109401.0
2016-12-02 13:20:00,67.56,67.58,67.42,67.42,13826.0,64.6244,64.6435,64.4905,64.4905,13826.0
2016-12-02 13:30:00,67.44,67.62,67.44,67.62,18582.0,64.5096,64.6818,64.5096,64.6818,18582.0
2016-12-02 13:40:00,67.63,67.82,67.63,67.78,9647.0,64.6913,64.8731,64.6913,64.8348,9647.0
2016-12-02 13:50:00,67.75,67.97,67.75,67.92,53854.0,64.8061,65.0166,64.8061,64.9687,53854.0
2016-12-02 14:00:00,67.92,67.98,67.87,67.91,19751.0,64.9687,65.0261,64.9209,64.9592,19751.0
2016-12-02 14:10:00,67.87,67.92,67.84,67.87,16755.0,64.9209,64.9687,64.8922,64.9209,16755.0
2016-12-02 14:20:00,67.85,67.94,67.82,67.89,12775.0,64.9018,64.9879,64.8731,64.94,12775.0
2016-12-02 14:30:00,67.85,67.91,67.78,67.85,12745.0,64.9018,64.9592,64.8348,64.9018,12745.0
2016-12-02 14:40:00,67.86,67.95,67.8,67.85,70857.0,64.9113,64.9974,64.854,64.9018,70857.0
2016-12-02 14:50:00,67.84,67.97,67.84,67.95,19566.0,64.8922,65.0166,64.8922,64.9974,19566.0
2016-12-02 15:00:00,67.97,68.01,67.9,68.01,33967.0,65.0166,65.0548,64.9496,65.0548,33967.0
2016-12-02 15:10:00,68.0,68.11,68.0,68.09,21751.0,65.0453,65.1505,65.0453,65.1314,21751.0
2016-12-02 15:20:00,68.09,68.24,68.08,68.21,26575.0,65.1314,65.2748,65.1218,65.2461,26575.0
2016-12-02 15:30:00,68.21,68.25,68.12,68.12,45839.0,65.2461,65.2844,65.16,65.16,45839.0
2016-12-02 15:40:00,68.11,68.16,67.99,68.04,94682.0,65.1505,65.1983,65.0357,65.0835,94682.0
2016-12-02 15:50:00,68.05,68.17,68.05,68.14,180657.0,65.0931,65.2079,65.0931,65.1792,180657.0
2016-12-05 09:30:00,68.53,68.83,68.53,68.69,12476.0,65.5522,65.8392,65.5522,65.7053,12476.0
2016-12-05 09:40:00,68.69,69.12,68.66,68.98,26772.0,65.7053,66.1166,65.6766,65.9827,26772.0
2016-12-05 09:50:00,69.0,69.17,68.92,68.99,23712.0,66.0018,66.1644,65.9253,65.9922,23712.0
2016-12-05 10:00:00,69.06,69.41,68.92,69.2,48449.0,66.0592,66.394,65.9253,66.1931,48449.0
2016-12-05 10:10:00,69.2,69.48,69.18,69.47,23000.0,66.1931,66.461,66.174,66.4514,23000.0
2016-12-05 10:20:00,69.46,69.77,69.37,69.68,36046.0,66.4418,66.7384,66.3557,66.6523,36046.0
2016-12-05 10:30:00,69.69,69.84,69.57,69.62,50142.0,66.6618,66.8053,66.547,66.5949,50142.0
2016-12-05 10:40:00,69.59,70.05,69.53,69.94,72898.0,66.5662,67.0062,66.5088,66.901,72898.0
2016-12-05 10:50:00,69.96,69.99,69.64,69.72,39736.0,66.9201,66.9488,66.614,66.6905,39736.0
2016-12-05 11:00:00,69.69,69.76,69.59,69.69,19861.0,66.6618,66.7288,66.5662,66.6618,19861.0
2016-12-05 11:10:00,69.68,69.89,69.59,69.88,22976.0,66.6523,66.8531,66.5662,66.8436,22976.0
2016-12-05 11:20:00,69.87,69.89,69.56,69.72,52676.0,66.834,66.8531,66.5375,66.6905,52676.0
2016-12-05 11:30:00,69.72,69.72,69.49,69.59,29012.0,66.6905,66.6905,66.4705,66.5662,29012.0
2016-12-05 11:40:00,69.57,69.68,69.51,69.63,40155.0,66.547,66.6523,66.4897,66.6044,40155.0
2016-12-05 11:50:00,69.66,69.75,69.55,69.72,25796.0,66.6331,66.7192,66.5279,66.6905,25796.0
2016-12-05 12:00:00,69.7,69.71,69.44,69.6,34888.0,66.6714,66.681,66.4227,66.5757,34888.0
2016-12-05 12:10:00,69.59,69.68,69.38,69.42,22673.0,66.5662,66.6523,66.3653,66.4036,22673.0
2016-12-05 12:20:00,69.44,69.55,69.34,69.51,57324.0,66.4227,66.5279,66.327,66.4897,57324.0
2016-12-05 12:30:00,69.47,69.55,69.41,69.55,43808.0,66.4514,66.5279,66.394,66.5279,43808.0
2016-12-05 12:40:00,69.55,69.67,69.52,69.54,24101.0,66.5279,66.6427,66.4992,66.5183,24101.0
2016-12-05 12:50:00,69.52,69.65,69.52,69.58,26227.0,66.4992,66.6236,66.4992,66.5566,26227.0
2016-12-05 13:00:00,69.59,69.65,69.54,69.59,20486.0,66.5662,66.6236,66.5183,66.5662,20486.0
2016-12-05 13:10:00,69.6,69.72,69.57,69.64,23688.0,66.5757,66.6905,66.547,66.614,23688.0
2016-12-05 13:20:00,69.66,69.72,69.53,69.57,15359.0,66.6331,66.6905,66.5088,66.547,15359.0
2016-12-05 13:30:00,69.56,69.72,69.49,69.59,31070.0,66.5375,66.6905,66.4705,66.5662,31070.0
2016-12-05 13:40:00,69.6,69.69,69.52,69.69,18241.0,66.5757,66.6618,66.4992,66.6618,18241.0
2016-12-05 13:50:00,69.67,69.67,69.55,69.6,25094.0,66.6427,66.6427,66.5279,66.5757,25094.0
2016-12-05 14:00:00,69.6,69.65,69.54,69.6,25628.0,66.5757,66.6236,66.5183,66.5757,25628.0
2016-12-05 14:10:00,69.6,69.61,69.5,69.54,32085.0,66.5757,66.5853,66.4801,66.5183,32085.0
2016-12-05 14:20:00,69.53,69.58,69.44,69.55,24941.0,66.5088,66.5566,66.4227,66.5279,24941.0
2016-12-05 14:30:00,69.53,69.62,69.49,69.59,37895.0,66.5088,66.5949,66.4705,66.5662,37895.0
2016-12-05 14:40:00,69.58,69.62,69.53,69.6,24237.0,66.5566,66.5949,66.5088,66.5757,24237.0
2016-12-05 14:50:00,69.62,69.62,69.45,69.5,50991.0,66.5949,66.5949,66.4323,66.4801,50991.0
2016-12-05 15:00:00,69.49,69.7,69.47,69.64,48018.0,66.4705,66.6714,66.4514,66.614,48018.0
2016-12-05 15:10:00,69.63,69.71,69.59,69.67,17397.0,66.6044,66.681,66.5662,66.6427,17397.0
2016-12-05 15:20:00,69.67,69.81,69.65,69.77,44783.0,66.6427,66.7766,66.6236,66.7384,44783.0
2016-12-05 15:30:00,69.78,69.87,69.71,69.85,41866.0,66.7479,66.834,66.681,66.8149,41866.0
2016-12-05 15:40:00,69.85,69.86,69.62,69.75,56432.0,66.8149,66.8244,66.5949,66.7192,56432.0
2016-12-05 15:50:00,69.74,69.78,69.66,69.73,137580.0,66.7097,66.7479,66.6331,66.7001,137580.0
2016-12-06 09:30:00,70.13,70.31,69.77,69.96,19879.0,67.0827,67.2549,66.7384,66.9201,19879.0
2016-12-06 09:40:00,69.97,70.01,69.77,69.95,42713.0,66.9297,66.9679,66.7384,66.9105,42713.0
2016-12-06 09:50:00,69.98,70.06,69.87,69.94,27783.0,66.9392,67.0158,66.834,66.901,27783.0
2016-12-06 10:00:00,69.96,70.12,69.92,69.97,13471.0,66.9201,67.0731,66.8818,66.9297,13471.0
2016-12-06 10:10:00,69.97,69.97,69.58,69.58,102510.0,66.9297,66.9297,66.5566,66.5566,102510.0
2016-12-06 10:20:00,69.57,69.6,69.24,69.27,18484.0,66.547,66.5757,66.2314,66.2601,18484.0
2016-12-06 10:30:00,69.3,69.39,69.24,69.25,31628.0,66.2888,66.3749,66.2314,66.2409,31628.0
2016-12-06 10:40:00,69.27,69.56,69.22,69.36,42401.0,66.2601,66.5375,66.2123,66.3462,42401.0
2016-12-06 10:50:00,69.35,69.59,69.3,69.55,21427.0,66.3366,66.5662,66.2888,66.5279,21427.0
2016-12-06 11:00:00,69.52,69.54,69.45,69.49,20596.0,66.4992,66.5183,66.4323,66.4705,20596.0
2016-12-06 11:10:00,69.5,69.53,69.32,69.46,82067.0,66.4801,66.5088,66.3079,66.4418,82067.0
2016-12-06 11:20:00,69.45,69.51,69.44,69.5,30710.0,66.4323,66.4897,66.4227,66.4801,30710.0
2016-12-06 11:30:00,69.49,69.6,69.45,69.53,25187.0,66.4705,66.5757,66.4323,66.5088,25187.0
2016-12-06 11:40:00,69.52,69.58,69.47,69.51,28415.0,66.4992,66.5566,66.4514,66.4897,28415.0
2016-12-06 11:50:00,69.48,69.63,69.48,69.61,32350.0,66.461,66.6044,66.461,66.5853,32350.0
2016-12-06 12:00:00,69.62,69.74,69.58,69.63,22359.0,66.5949,66.7097,66.5566,66.6044,22359.0
2016-12-06 12:10:00,69.66,69.67,69.57,69.62,11600.0,66.6331,66.6427,66.547,66.5949,11600.0
2016-12-06 12:20:00,69.61,69.65,69.57,69.6,36801.0,66.5853,66.6236,66.547,66.5757,36801.0
2016-12-06 12:30:00,69.59,69.67,69.59,69.61,16271.0,66.5662,66.6427,66.5662,66.5853,16271.0
2016-12-06 12:40:00,69.62,69.65,69.52,69.58,36693.0,66.5949,66.6236,66.4992,66.5566,36693.0
2016-12-06 12:50:00,69.55,69.67,69.47,69.59,39985.0,66.5279,66.6427,66.4514,66.5662,39985.0
2016-12-06 13:00:00,69.6,69.83,69.56,69.73,13329.0,66.5757,66.7957,66.5375,66.7001,13329.0
2016-12-06 13:10:00,69.77,69.92,69.77,69.87,18895.0,66.7384,66.8818,66.7384,66.834,18895.0
2016-12-06 13:20:00,69.8,69.82,69.6,69.63,5114.0,66.767,66.7862,66.5757,66.6044,5114.0
2016-12-06 13:30:00,69.66,69.81,69.66,69.74,17543.0,66.6331,66.7766,66.6331,66.7097,17543.0
2016-12-06 13:40:00,69.73,69.89,69.7,69.86,35136.0,66.7001,66.8531,66.6714,66.8244,35136.0
2016-12-06 13:50:00,69.86,69.91,69.79,69.89,8122.0,66.8244,66.8723,66.7575,66.8531,8122.0
2016-12-06 14:00:00,69.9,69.9,69.84,69.87,7217.0,66.8627,66.8627,66.8053,66.834,7217.0
2016-12-06 14:10:00,69.87,69.93,69.85,69.92,18780.0,66.834,66.8914,66.8149,66.8818,18780.0
2016-12-06 14:20:00,69.91,70.06,69.91,69.96,45781.0,66.8723,67.0158,66.8723,66.9201,45781.0
2016-12-06 14:30:00,69.96,70.03,69.92,69.98,24793.0,66.9201,66.9871,66.8818,66.9392,24793.0
2016-12-06 14:40:00,69.99,69.99,69.94,69.94,8671.0,66.9488,66.9488,66.901,66.901,8671.0
2016-12-06 14:50:00,69.94,69.94,69.8,69.84,12395.0,66.901,66.901,66.767,66.8053,12395.0
2016-12-06 15:00:00,69.85,69.9,69.82,69.82,15862.0,66.8149,66.8627,66.7862,66.7862,15862.0
2016-12-06 15:10:00,69.83,69.87,69.79,69.8,25116.0,66.7957,66.834,66.7575,66.767,25116.0
2016-12-06 15:20:00,69.82,69.82,69.77,69.77,10585.0,66.7862,66.7862,66.7384,66.7384,10585.0
2016-12-06 15:30:00,69.78,69.83,69.76,69.83,45569.0,66.7479,66.7957,66.7288,66.7957,45569.0
2016-12-06 15:40:00,69.81,69.81,69.71,69.79,22328.0,66.7766,66.7766,66.681,66.7575,22328.0
2016-12-06 15:50:00,69.77,69.91,69.76,69.9,103831.0,66.7384,66.8723,66.7288,66.8627,103831.0
2016-12-07 09:30:00,70.2,70.68,70.07,70.38,24079.0,67.1497,67.6088,67.0253,67.3218,24079.0
2016-12-07 09:40:00,70.35,70.35,69.98,70.22,13609.0,67.2932,67.2932,66.9392,67.1688,13609.0
2016-12-07 09:50:00,70.23,70.26,70.1,70.17,11314.0,67.1784,67.2071,67.054,67.121,11314.0
2016-12-07 10:00:00,70.1,70.22,69.52,69.62,21315.0,67.054,67.1688,66.4992,66.5949,21315.0
2016-12-07 10:10:00,69.62,69.94,69.56,69.86,13623.0,66.5949,66.901,66.5375,66.8244,13623.0
2016-12-07 10:20:00,69.82,69.83,69.64,69.78,22311.0,66.7862,66.7957,66.614,66.7479,22311.0
2016-12-07 10:30:00,69.85,69.92,69.5,69.5,9822.0,66.8149,66.8818,66.4801,66.4801,9822.0
2016-12-07 10:40:00,69.55,69.81,69.55,69.81,6245.0,66.5279,66.7766,66.5279,66.7766,6245.0
2016-12-07 10:50:00,69.85,69.85,69.65,69.66,8618.0,66.8149,66.8149,66.6236,66.6331,8618.0
2016-12-07 11:00:00,69.7,69.8,69.44,69.46,9571.0,66.6714,66.767,66.4227,66.4418,9571.0
2016-12-07 11:10:00,69.46,69.47,69.38,69.43,7623.0,66.4418,66.4514,66.3653,66.4131,7623.0
2016-12-07 11:20:00,69.37,69.61,69.28,69.51,21111.0,66.3557,66.5853,66.2696,66.4897,21111.0
2016-12-07 11:30:00,69.52,69.69,69.51,69.65,8370.0,66.4992,66.6618,66.4897,66.6236,8370.0
2016-12-07 11:40:00,69.61,69.84,69.54,69.84,9604.0,66.5853,66.8053,66.5183,66.8053,9604.0
2016-12-07 11:50:00,69.79,70.01,69.68,69.97,8429.0,66.7575,66.9679,66.6523,66.9297,8429.0
2016-12-07 12:00:00,70.02,70.07,69.81,69.87,9450.0,66.9775,67.0253,66.7766,66.834,9450.0
2016-12-07 12:10:00,69.86,69.89,69.72,69.87,40068.0,66.8244,66.8531,66.6905,66.834,40068.0
2016-12-07 12:20:00,69.86,70.01,69.77,69.9,22541.0,66.8244,66.9679,66.7384,66.8627,22541.0
2016-12-07 12:30:00,69.9,70.02,69.87,69.89,28385.0,66.8627,66.9775,66.834,66.8531,28385.0
2016-12-07 12:40:00,69.91,69.96,69.79,69.85,12466.0,66.8723,66.9201,66.7575,66.8149,12466.0
2016-12-07 12:50:00,69.81,69.87,69.75,69.82,4500.0,66.7766,66.834,66.7192,66.7862,4500.0
2016-12-07 13:00:00,69.82,70.0,69.76,69.94,11246.0,66.7862,66.9584,66.7288,66.901,11246.0
2016-12-07 13:10:00,69.88,69.88,69.75,69.78,8037.0,66.8436,66.8436,66.7192,66.7479,8037.0
2016-12-07 13:20:00,69.8,70.01,69.79,69.85,12915.0,66.767,66.9679,66.7575,66.8149,12915.0
2016-12-07 13:30:00,69.83,70.05,69.79,69.96,26842.0,66.7957,67.0062,66.7575,66.9201,26842.0
2016-12-07 13:40:00,69.96,70.0,69.83,69.95,8401.0,66.9201,66.9584,66.7957,66.9105,8401.0
2016-12-07 13:50:00,69.92,70.15,69.88,70.15,24050.0,66.8818,67.1018,66.8436,67.1018,24050.0
2016-12-07 14:00:00,70.14,70.25,70.06,70.17,25750.0,67.0923,67.1975,67.0158,67.121,25750.0
2016-12-07 14:10:00,70.17,70.56,70.16,70.49,13224.0,67.121,67.494,67.1114,67.4271,13224.0
2016-12-07 14:20:00,70.45,70.45,70.31,70.4,8657.0,67.3888,67.3888,67.2549,67.341,8657.0
2016-12-07 14:30:00,70.37,70.63,70.37,70.59,15008.0,67.3123,67.561,67.3123,67.5227,15008.0
2016-12-07 14:40:00,70.59,70.71,70.57,70.66,21637.0,67.5227,67.6375,67.5036,67.5897,21637.0
2016-12-07 14:50:00,70.68,70.82,70.66,70.82,19213.0,67.6088,67.7427,67.5897,67.7427,19213.0
2016-12-07 15:00:00,70.76,70.89,70.71,70.82,28121.0,67.6853,67.8097,67.6375,67.7427,28121.0
2016-12-07 15:10:00,70.86,70.9,70.79,70.89,25022.0,67.781,67.8193,67.714,67.8097,25022.0
2016-12-07 15:20:00,70.9,70.98,70.87,70.92,20570.0,67.8193,67.8958,67.7906,67.8384,20570.0
2016-12-07 15:30:00,70.91,70.95,70.87,70.88,34786.0,67.8288,67.8671,67.7906,67.8001,34786.0
2016-12-07 15:40:00,70.9,70.96,70.77,70.78,52608.0,67.8193,67.8766,67.6949,67.7045,52608.0
2016-12-07 15:50:00,70.78,70.9,70.77,70.87,125985.0,67.7045,67.8193,67.6949,67.7906,125985.0
2016-12-08 09:30:00,70.78,70.89,70.14,70.44,20109.0,67.7045,67.8097,67.0923,67.3792,20109.0
2016-12-08 09:40:00,70.51,70.54,70.31,70.53,12695.0,67.4462,67.4749,67.2549,67.4653,12695.0
2016-12-08 09:50:00,70.54,70.96,70.54,70.73,46051.0,67.4749,67.8766,67.4749,67.6566,46051.0
2016-12-08 10:00:00,70.73,70.73,70.38,70.63,13693.0,67.6566,67.6566,67.3218,67.561,13693.0
2016-12-08 10:10:00,70.67,70.98,70.56,70.98,22204.0,67.5992,67.8958,67.494,67.8958,22204.0
2016-12-08 10:20:00,70.97,71.14,70.96,71.06,26306.0,67.8862,68.0488,67.8766,67.9723,26306.0
2016-12-08 10:30:00,71.09,71.17,71.0,71.03,7064.0,68.001,68.0775,67.9149,67.9436,7064.0
2016-12-08 10:40:00,71.03,71.23,71.03,71.2,10486.0,67.9436,68.1349,67.9436,68.1062,10486.0
2016-12-08 10:50:00,71.22,71.22,71.15,71.22,9886.0,68.1253,68.1253,68.0584,68.1253,9886.0
2016-12-08 11:00:00,71.22,71.22,71.08,71.09,6189.0,68.1253,68.1253,67.9914,68.001,6189.0
2016-12-08 11:10:00,71.07,71.18,71.04,71.17,10578.0,67.9819,68.0871,67.9532,68.0775,10578.0
2016-12-08 11:20:00,71.19,71.31,71.18,71.24,10237.0,68.0967,68.2114,68.0871,68.1445,10237.0
2016-12-08 11:30:00,71.22,71.26,71.15,71.21,7803.0,68.1253,68.1636,68.0584,68.1158,7803.0
2016-12-08 11:40:00,71.19,71.29,71.19,71.29,8949.0,68.0967,68.1923,68.0967,68.1923,8949.0
2016-12-08 11:50:00,71.28,71.3,71.19,71.27,8375.0,68.1827,68.2019,68.0967,68.1732,8375.0
2016-12-08 12:00:00,71.27,71.36,71.27,71.29,6291.0,68.1732,68.2593,68.1732,68.1923,6291.0
2016-12-08 12:10:00,71.28,71.28,71.2,71.23,11727.0,68.1827,68.1827,68.1062,68.1349,11727.0
2016-12-08 12:20:00,71.23,71.44,71.22,71.38,6037.0,68.1349,68.3358,68.1253,68.2784,6037.0
2016-12-08 12:30:00,71.34,71.46,71.34,71.43,4256.0,68.2401,68.3549,68.2401,68.3262,4256.0
2016-12-08 12:40:00,71.39,71.49,71.38,71.49,19188.0,68.288,68.3836,68.2784,68.3836,19188.0
2016-12-08 12:50:00,71.5,71.5,71.23,71.3,5007.0,68.3932,68.3932,68.1349,68.2019,5007.0
2016-12-08 13:00:00,71.28,71.29,71.13,71.29,20362.0,68.1827,68.1923,68.0393,68.1923,20362.0
2016-12-08 13:10:00,71.29,71.33,71.2,71.31,6210.0,68.1923,68.2306,68.1062,68.2114,6210.0
2016-12-08 13:20:00,71.31,71.36,71.27,71.31,8246.0,68.2114,68.2593,68.1732,68.2114,8246.0
2016-12-08 13:30:00,71.31,71.5,71.28,71.5,9920.0,68.2114,68.3932,68.1827,68.3932,9920.0
2016-12-08 13:40:00,71.56,71.58,71.44,71.58,9895.0,68.4506,68.4697,68.3358,68.4697,9895.0
2016-12-08 13:50:00,71.57,71.64,71.51,71.62,14449.0,68.4601,68.5271,68.4027,68.508,14449.0
2016-12-08 14:00:00,71.61,71.62,71.5,71.55,10561.0,68.4984,68.508,68.3932,68.441,10561.0
2016-12-08 14:10:00,71.53,71.61,71.5,71.54,30477.0,68.4219,68.4984,68.3932,68.4314,30477.0
2016-12-08 14:20:00,71.56,71.66,71.49,71.63,64428.0,68.4506,68.5462,68.3836,68.5175,64428.0
2016-12-08 14:30:00,71.63,71.66,71.43,71.48,12387.0,68.5175,68.5462,68.3262,68.3741,12387.0
2016-12-08 14:40:00,71.47,71.63,71.46,71.6,26725.0,68.3645,68.5175,68.3549,68.4888,26725.0
2016-12-08 14:50:00,71.61,71.79,71.59,71.71,34289.0,68.4984,68.6706,68.4793,68.5941,34289.0
2016-12-08 15:00:00,71.71,71.72,71.63,71.68,7939.0,68.5941,68.6036,68.5175,68.5654,7939.0
2016-12-08 15:10:00,71.68,71.72,71.6,71.71,13215.0,68.5654,68.6036,68.4888,68.5941,13215.0
2016-12-08 15:20:00,71.69,71.79,71.65,71.74,21502.0,68.5749,68.6706,68.5367,68.6228,21502.0
2016-12-08 15:30:00,71.73,71.81,71.73,71.8,23268.0,68.6132,68.6897,68.6132,68.6801,23268.0
2016-12-08 15:40:00,71.8,71.86,71.78,71.78,50586.0,68.6801,68.7375,68.661,68.661,50586.0
2016-12-08 15:50:00,71.77,71.82,71.72,71.79,121552.0,68.6514,68.6993,68.6036,68.6706,121552.0
2016-12-09 09:30:00,71.67,71.99,71.65,71.79,16773.0,68.5558,68.8619,68.5367,68.6706,16773.0
2016-12-09 09:40:00,71.95,72.12,71.72,72.02,10884.0,68.8236,68.9862,68.6036,68.8906,10884.0
2016-12-09 09:50:00,72.04,72.21,72.0,72.11,14031.0,68.9097,69.0723,68.8715,68.9767,14031.0
2016-12-09 10:00:00,72.0,72.22,71.82,71.9,28832.0,68.8715,69.0819,68.6993,68.7758,28832.0
2016-12-09 10:10:00,71.88,71.88,71.6,71.73,22631.0,68.7567,68.7567,68.4888,68.6132,22631.0
2016-12-09 10:20:00,71.73,71.81,71.59,71.6,21330.0,68.6132,68.6897,68.4793,68.4888,21330.0
2016-12-09 10:30:00,71.56,71.7,71.53,71.67,14857.0,68.4506,68.5845,68.4219,68.5558,14857.0
2016-12-09 10:40:00,71.69,71.74,71.46,71.69,17676.0,68.5749,68.6228,68.3549,68.5749,17676.0
2016-12-09 10:50:00,71.65,71.77,71.64,71.75,17440.0,68.5367,68.6514,68.5271,68.6323,17440.0
2016-12-09 11:00:00,71.75,71.76,71.62,71.63,26951.0,68.6323,68.6419,68.508,68.5175,26951.0
2016-12-09 11:10:00,71.63,71.78,71.51,71.78,13790.0,68.5175,68.661,68.4027,68.661,13790.0
2016-12-09 11:20:00,71.85,71.99,71.8,71.84,8150.0,68.728,68.8619,68.6801,68.7184,8150.0
2016-12-09 11:30:00,71.84,71.94,71.69,71.77,7759.0,68.7184,68.8141,68.5749,68.6514,7759.0
2016-12-09 11:40:00,71.76,71.8,71.71,71.8,9107.0,68.6419,68.6801,68.5941,68.6801,9107.0
2016-12-09 11:50:00,71.82,71.87,71.77,71.77,15962.0,68.6993,68.7471,68.6514,68.6514,15962.0
2016-12-09 12:00:00,71.78,71.92,71.77,71.86,15647.0,68.661,68.7949,68.6514,68.7375,15647.0
2016-12-09 12:10:00,71.82,71.9,71.8,71.84,12073.0,68.6993,68.7758,68.6801,68.7184,12073.0
2016-12-09 12:20:00,71.86,71.96,71.86,71.96,14971.0,68.7375,68.8332,68.7375,68.8332,14971.0
2016-12-09 12:30:00,71.93,72.02,71.89,71.99,18024.0,68.8045,68.8906,68.7662,68.8619,18024.0
2016-12-09 12:40:00,71.99,72.08,71.95,72.04,17529.0,68.8619,68.948,68.8236,68.9097,17529.0
2016-12-09 12:50:00,72.06,72.08,71.98,72.04,33980.0,68.9288,68.948,68.8523,68.9097,33980.0
2016-12-09 13:00:00,72.02,72.05,71.86,71.89,34142.0,68.8906,68.9193,68.7375,68.7662,34142.0
2016-12-09 13:10:00,71.86,71.92,71.72,71.76,7844.0,68.7375,68.7949,68.6036,68.6419,7844.0
2016-12-09 13:20:00,71.79,71.81,71.64,71.81,8950.0,68.6706,68.6897,68.5271,68.6897,8950.0
2016-12-09 13:30:00,71.78,71.85,71.71,71.8,10365.0,68.661,68.728,68.5941,68.6801,10365.0
2016-12-09 13:40:00,71.8,71.86,71.74,71.82,9770.0,68.6801,68.7375,68.6228,68.6993,9770.0
2016-12-09 13:50:00,71.82,71.87,71.72,71.84,28962.0,68.6993,68.7471,68.6036,68.7184,28962.0
2016-12-09 14:00:00,71.84,71.9,71.82,71.87,6112.0,68.7184,68.7758,68.6993,68.7471,6112.0
2016-12-09 14:10:00,71.82,71.84,71.69,71.75,13656.0,68.6993,68.7184,68.5749,68.6323,13656.0
2016-12-09 14:20:00,71.74,71.74,71.63,71.63,6570.0,68.6228,68.6228,68.5175,68.5175,6570.0
2016-12-09 14:30:00,71.65,71.75,71.62,71.75,13963.0,68.5367,68.6323,68.508,68.6323,13963.0
2016-12-09 14:40:00,71.74,71.83,71.74,71.82,17714.0,68.6228,68.7088,68.6228,68.6993,17714.0
2016-12-09 14:50:00,71.83,71.91,71.83,71.85,13508.0,68.7088,68.7854,68.7088,68.728,13508.0
2016-12-09 15:00:00,71.83,71.95,71.8,71.93,33364.0,68.7088,68.8236,68.6801,68.8045,33364.0
2016-12-09 15:10:00,71.94,72.01,71.91,72.0,16778.0,68.8141,68.881,68.7854,68.8715,16778.0
2016-12-09 15:20:00,72.0,72.05,72.0,72.04,22565.0,68.8715,68.9193,68.8715,68.9097,22565.0
2016-12-09 15:30:00,72.04,72.07,71.98,71.99,24049.0,68.9097,68.9384,68.8523,68.8619,24049.0
2016-12-09 15:40:00,71.98,72.08,71.88,72.02,151996.0,68.8523,68.948,68.7567,68.8906,151996.0
2016-12-09 15:50:00,72.03,72.24,72.0,72.19,200577.0,68.9002,69.101,68.8715,69.0532,200577.0
2016-12-12 09:30:00,71.71,71.97,71.25,71.87,36631.0,68.5941,68.8428,68.154,68.7471,36631.0
2016-12-12 09:40:00,71.9,72.41,71.72,72.39,22701.0,68.7758,69.2636,68.6036,69.2445,22701.0
2016-12-12 09:50:00,72.41,72.62,72.33,72.37,26969.0,69.2636,69.4645,69.1871,69.2254,26969.0
2016-12-12 10:00:00,72.37,72.51,72.31,72.44,19348.0,69.2254,69.3593,69.168,69.2923,19348.0
2016-12-12 10:10:00,72.46,72.48,72.18,72.22,31839.0,69.3115,69.3306,69.0436,69.0819,31839.0
2016-12-12 10:20:00,72.23,72.27,71.92,71.92,14850.0,69.0915,69.1297,68.7949,68.7949,14850.0
2016-12-12 10:30:00,71.91,72.23,71.81,71.85,32177.0,68.7854,69.0915,68.6897,68.728,32177.0
2016-12-12 10:40:00,71.88,71.99,71.84,71.86,22211.0,68.7567,68.8619,68.7184,68.7375,22211.0
2016-12-12 10:50:00,71.83,72.02,71.83,71.86,32027.0,68.7088,68.8906,68.7088,68.7375,32027.0
2016-12-12 11:00:00,71.86,71.87,71.62,71.68,10549.0,68.7375,68.7471,68.508,68.5654,10549.0
2016-12-12 11:10:00,71.69,71.86,71.68,71.81,14600.0,68.5749,68.7375,68.5654,68.6897,14600.0
2016-12-12 11:20:00,71.78,71.96,71.76,71.76,36604.0,68.661,68.8332,68.6419,68.6419,36604.0
2016-12-12 11:30:00,71.74,71.74,71.53,71.56,5756.0,68.6228,68.6228,68.4219,68.4506,5756.0
2016-12-12 11:40:00,71.55,71.55,71.34,71.42,5753.0,68.441,68.441,68.2401,68.3167,5753.0
2016-12-12 11:50:00,71.38,71.43,71.29,71.37,17380.0,68.2784,68.3262,68.1923,68.2688,17380.0
2016-12-12 12:00:00,71.37,71.41,71.24,71.37,24918.0,68.2688,68.3071,68.1445,68.2688,24918.0
2016-12-12 12:10:00,71.32,71.32,71.2,71.21,14171.0,68.221,68.221,68.1062,68.1158,14171.0
2016-12-12 12:20:00,71.19,71.31,71.09,71.17,11429.0,68.0967,68.2114,68.001,68.0775,11429.0
2016-12-12 12:30:00,71.13,71.48,71.13,71.45,12909.0,68.0393,68.3741,68.0393,68.3454,12909.0
2016-12-12 12:40:00,71.45,71.57,71.39,71.5,6427.0,68.3454,68.4601,68.288,68.3932,6427.0
2016-12-12 12:50:00,71.45,71.5,71.39,71.46,10400.0,68.3454,68.3932,68.288,68.3549,10400.0
2016-12-12 13:00:00,71.49,71.7,71.49,71.67,26992.0,68.3836,68.5845,68.3836,68.5558,26992.0
2016-12-12 13:10:00,71.65,71.74,71.57,71.74,14413.0,68.5367,68.6228,68.4601,68.6228,14413.0
2016-12-12 13:20:00,71.73,71.75,71.66,71.66,3312.0,68.6132,68.6323,68.5462,68.5462,3312.0
2016-12-12 13:30:00,71.65,71.65,71.34,71.39,10223.0,68.5367,68.5367,68.2401,68.288,10223.0
2016-12-12 13:40:00,71.38,71.43,71.22,71.23,8774.0,68.2784,68.3262,68.1253,68.1349,8774.0
2016-12-12 13:50:00,71.22,71.26,71.09,71.09,9463.0,68.1253,68.1636,68.001,68.001,9463.0
2016-12-12 14:00:00,71.1,71.27,71.09,71.25,17542.0,68.0106,68.1732,68.001,68.154,17542.0
2016-12-12 14:10:00,71.25,71.34,71.23,71.34,16346.0,68.154,68.2401,68.1349,68.2401,16346.0
2016-12-12 14:20:00,71.31,71.32,71.23,71.32,31245.0,68.2114,68.221,68.1349,68.221,31245.0
2016-12-12 14:30:00,71.31,71.34,71.25,71.26,26023.0,68.2114,68.2401,68.154,68.1636,26023.0
2016-12-12 14:40:00,71.25,71.42,71.23,71.4,31856.0,68.154,68.3167,68.1349,68.2975,31856.0
2016-12-12 14:50:00,71.4,71.42,71.12,71.15,27134.0,68.2975,68.3167,68.0297,68.0584,27134.0
2016-12-12 15:00:00,71.15,71.15,71.02,71.12,18985.0,68.0584,68.0584,67.934,68.0297,18985.0
2016-12-12 15:10:00,71.13,71.25,71.11,71.19,29224.0,68.0393,68.154,68.0201,68.0967,29224.0
2016-12-12 15:20:00,71.2,71.33,71.19,71.2,21044.0,68.1062,68.2306,68.0967,68.1062,21044.0
2016-12-12 15:30:00,71.21,71.36,71.17,71.32,50011.0,68.1158,68.2593,68.0775,68.221,50011.0
2016-12-12 15:40:00,71.32,71.33,71.24,71.27,29128.0,68.221,68.2306,68.1445,68.1732,29128.0
2016-12-12 15:50:00,71.28,71.31,71.19,71.22,78252.0,68.1827,68.2114,68.0967,68.1253,78252.0
2016-12-13 09:30:00,71.51,72.13,71.51,72.12,25924.0,68.4027,68.9958,68.4027,68.9862,25924.0
2016-12-13 09:40:00,72.17,72.49,72.17,72.36,16450.0,69.0341,69.3402,69.0341,69.2158,16450.0
2016-12-13 09:50:00,72.33,72.48,72.14,72.16,20327.0,69.1871,69.3306,69.0054,69.0245,20327.0
2016-12-13 10:00:00,72.14,72.14,71.86,72.03,40166.0,69.0054,69.0054,68.7375,68.9002,40166.0
2016-12-13 10:10:00,72.04,72.18,71.99,72.15,45635.0,68.9097,69.0436,68.8619,69.0149,45635.0
2016-12-13 10:20:00,72.11,72.15,71.83,71.97,11040.0,68.9767,69.0149,68.7088,68.8428,11040.0
2016-12-13 10:30:00,71.92,72.08,71.85,71.95,39438.0,68.7949,68.948,68.728,68.8236,39438.0
2016-12-13 10:40:00,71.95,72.1,71.93,72.04,29415.0,68.8236,68.9671,68.8045,68.9097,29415.0
2016-12-13 10:50:00,71.98,72.22,71.94,72.21,9250.0,68.8523,69.0819,68.8141,69.0723,9250.0
2016-12-13 11:00:00,72.15,72.15,71.87,71.87,6434.0,69.0149,69.0149,68.7471,68.7471,6434.0
2016-12-13 11:10:00,71.84,71.91,71.71,71.78,15669.0,68.7184,68.7854,68.5941,68.661,15669.0
2016-12-13 11:20:00,71.78,72.09,71.74,71.92,35068.0,68.661,68.9575,68.6228,68.7949,35068.0
2016-12-13 11:30:00,71.92,72.04,71.88,71.92,8057.0,68.7949,68.9097,68.7567,68.7949,8057.0
2016-12-13 11:40:00,71.95,72.01,71.85,71.98,8705.0,68.8236,68.881,68.728,68.8523,8705.0
2016-12-13 11:50:00,72.0,72.02,71.86,71.94,6268.0,68.8715,68.8906,68.7375,68.8141,6268.0
2016-12-13 12:00:00,71.93,72.02,71.92,71.98,13096.0,68.8045,68.8906,68.7949,68.8523,13096.0
2016-12-13 12:10:00,71.99,72.05,71.96,71.96,34742.0,68.8619,68.9193,68.8332,68.8332,34742.0
2016-12-13 12:20:00,71.98,72.03,71.92,72.0,15814.0,68.8523,68.9002,68.7949,68.8715,15814.0
2016-12-13 12:30:00,72.02,72.06,71.98,72.04,14175.0,68.8906,68.9288,68.8523,68.9097,14175.0
2016-12-13 12:40:00,72.03,72.1,72.01,72.06,7793.0,68.9002,68.9671,68.881,68.9288,7793.0
2016-12-13 12:50:00,72.06,72.06,71.99,72.01,3300.0,68.9288,68.9288,68.8619,68.881,3300.0
2016-12-13 13:00:00,71.97,72.02,71.94,71.98,9076.0,68.8428,68.8906,68.8141,68.8523,9076.0
2016-12-13 13:10:00,72.0,72.14,71.9,72.1,20418.0,68.8715,69.0054,68.7758,68.9671,20418.0
2016-12-13 13:20:00,72.09,72.15,72.05,72.15,15033.0,68.9575,69.0149,68.9193,69.0149,15033.0
2016-12-13 13:30:00,72.16,72.17,72.06,72.08,20989.0,69.0245,69.0341,68.9288,68.948,20989.0
2016-12-13 13:40:00,72.09,72.12,72.03,72.08,20954.0,68.9575,68.9862,68.9002,68.948,20954.0
2016-12-13 13:50:00,72.08,72.13,72.06,72.13,15722.0,68.948,68.9958,68.9288,68.9958,15722.0
2016-12-13 14:00:00,72.12,72.12,71.88,71.88,25782.0,68.9862,68.9862,68.7567,68.7567,25782.0
2016-12-13 14:10:00,71.87,71.9,71.73,71.73,7000.0,68.7471,68.7758,68.6132,68.6132,7000.0
2016-12-13 14:20:00,71.72,71.75,71.57,71.75,61500.0,68.6036,68.6323,68.4601,68.6323,61500.0
2016-12-13 14:30:00,71.74,71.79,71.68,71.72,7504.0,68.6228,68.6706,68.5654,68.6036,7504.0
2016-12-13 14:40:00,71.73,71.81,71.68,71.75,16016.0,68.6132,68.6897,68.5654,68.6323,16016.0
2016-12-13 14:50:00,71.75,71.8,71.72,71.76,9702.0,68.6323,68.6801,68.6036,68.6419,9702.0
2016-12-13 15:00:00,71.74,71.76,71.7,71.75,10443.0,68.6228,68.6419,68.5845,68.6323,10443.0
2016-12-13 15:10:00,71.73,71.83,71.73,71.75,22198.0,68.6132,68.7088,68.6132,68.6323,22198.0
2016-12-13 15:20:00,71.73,71.85,71.71,71.85,15458.0,68.6132,68.728,68.5941,68.728,15458.0
2016-12-13 15:30:00,71.85,71.91,71.82,71.91,21287.0,68.728,68.7854,68.6993,68.7854,21287.0
2016-12-13 15:40:00,71.92,71.96,71.84,71.89,31155.0,68.7949,68.8332,68.7184,68.7662,31155.0
2016-12-13 15:50:00,71.9,71.93,71.83,71.85,71905.0,68.7758,68.8045,68.7088,68.728,71905.0
2016-12-14 09:30:00,71.85,72.1,71.67,72.1,13847.0,68.728,68.9671,68.5558,68.9671,13847.0
2016-12-14 09:40:00,72.05,72.11,71.89,72.03,9100.0,68.9193,68.9767,68.7662,68.9002,9100.0
2016-12-14 09:50:00,72.08,72.17,71.92,71.92,12761.0,68.948,69.0341,68.7949,68.7949,12761.0
2016-12-14 10:00:00,71.92,71.95,71.85,71.93,6444.0,68.7949,68.8236,68.728,68.8045,6444.0
2016-12-14 10:10:00,71.85,72.02,71.82,71.94,11959.0,68.728,68.8906,68.6993,68.8141,11959.0
2016-12-14 10:20:00,71.94,72.05,71.89,71.94,8700.0,68.8141,68.9193,68.7662,68.8141,8700.0
2016-12-14 10:30:00,71.92,71.97,71.88,71.97,10500.0,68.7949,68.8428,68.7567,68.8428,10500.0
2016-12-14 10:40:00,71.97,71.99,71.81,71.88,8485.0,68.8428,68.8619,68.6897,68.7567,8485.0
2016-12-14 10:50:00,71.8,71.8,71.67,71.76,87175.0,68.6801,68.6801,68.5558,68.6419,87175.0
2016-12-14 11:00:00,71.76,71.76,71.39,71.39,14448.0,68.6419,68.6419,68.288,68.288,14448.0
2016-12-14 11:10:00,71.39,71.64,71.35,71.64,15377.0,68.288,68.5271,68.2497,68.5271,15377.0
2016-12-14 11:20:00,71.64,71.64,71.45,71.47,4890.0,68.5271,68.5271,68.3454,68.3645,4890.0
2016-12-14 11:30:00,71.51,71.51,71.39,71.45,6264.0,68.4027,68.4027,68.288,68.3454,6264.0
2016-12-14 11:40:00,71.43,71.46,71.31,71.31,5605.0,68.3262,68.3549,68.2114,68.2114,5605.0
2016-12-14 11:50:00,71.32,71.36,71.25,71.28,3600.0,68.221,68.2593,68.154,68.1827,3600.0
2016-12-14 12:00:00,71.24,71.4,71.24,71.36,9348.0,68.1445,68.2975,68.1445,68.2593,9348.0
2016-12-14 12:10:00,71.36,71.47,71.34,71.43,4478.0,68.2593,68.3645,68.2401,68.3262,4478.0
2016-12-14 12:20:00,71.42,71.49,71.39,71.49,15701.0,68.3167,68.3836,68.288,68.3836,15701.0
2016-12-14 12:30:00,71.53,71.55,71.47,71.51,5936.0,68.4219,68.441,68.3645,68.4027,5936.0
2016-12-14 12:40:00,71.53,71.54,71.45,71.51,5000.0,68.4219,68.4314,68.3454,68.4027,5000.0
2016-12-14 12:50:00,71.55,71.63,71.5,71.6,9956.0,68.441,68.5175,68.3932,68.4888,9956.0
2016-12-14 13:00:00,71.58,71.64,71.56,71.59,9979.0,68.4697,68.5271,68.4506,68.4793,9979.0
2016-12-14 13:10:00,71.58,71.6,71.43,71.51,3960.0,68.4697,68.4888,68.3262,68.4027,3960.0
2016-12-14 13:20:00,71.49,71.53,71.45,71.47,4931.0,68.3836,68.4219,68.3454,68.3645,4931.0
2016-12-14 13:30:00,71.49,71.58,71.43,71.54,7032.0,68.3836,68.4697,68.3262,68.4314,7032.0
2016-12-14 13:40:00,71.56,71.7,71.54,71.66,20944.0,68.4506,68.5845,68.4314,68.5462,20944.0
2016-12-14 13:50:00,71.67,71.85,71.63,71.85,15552.0,68.5558,68.728,68.5175,68.728,15552.0
2016-12-14 14:00:00,71.81,71.85,71.44,71.62,20362.0,68.6897,68.728,68.3358,68.508,20362.0
2016-12-14 14:10:00,71.69,71.69,71.38,71.58,16923.0,68.5749,68.5749,68.2784,68.4697,16923.0
2016-12-14 14:20:00,71.64,71.65,71.49,71.56,23797.0,68.5271,68.5367,68.3836,68.4506,23797.0
2016-12-14 14:30:00,71.59,71.67,71.54,71.67,24654.0,68.4793,68.5558,68.4314,68.5558,24654.0
2016-12-14 14:40:00,71.7,71.76,71.58,71.66,33769.0,68.5845,68.6419,68.4697,68.5462,33769.0
2016-12-14 14:50:00,71.65,71.65,71.28,71.29,36249.0,68.5367,68.5367,68.1827,68.1923,36249.0
2016-12-14 15:00:00,71.26,71.39,71.25,71.25,36667.0,68.1636,68.288,68.154,68.154,36667.0
2016-12-14 15:10:00,71.24,71.33,71.18,71.22,67472.0,68.1445,68.2306,68.0871,68.1253,67472.0
2016-12-14 15:20:00,71.27,71.41,71.25,71.4,22989.0,68.1732,68.3071,68.154,68.2975,22989.0
2016-12-14 15:30:00,71.37,71.84,71.35,71.77,26831.0,68.2688,68.7184,68.2497,68.6514,26831.0
2016-12-14 15:40:00,71.78,71.8,71.6,71.64,62059.0,68.661,68.6801,68.4888,68.5271,62059.0
2016-12-14 15:50:00,71.63,71.63,71.37,71.47,108113.0,68.5175,68.5175,68.2688,68.3645,108113.0
2016-12-15 09:30:00,71.22,71.4,71.04,71.4,16738.0,68.1253,68.2975,67.9532,68.2975,16738.0
2016-12-15 09:40:00,71.42,71.78,71.28,71.75,8400.0,68.3167,68.661,68.1827,68.6323,8400.0
2016-12-15 09:50:00,71.84,72.09,71.74,72.09,8632.0,68.7184,68.9575,68.6228,68.9575,8632.0
2016-12-15 10:00:00,72.04,72.05,71.83,71.92,130520.0,68.9097,68.9193,68.7088,68.7949,130520.0
2016-12-15 10:10:00,71.96,71.96,71.51,71.52,37570.0,68.8332,68.8332,68.4027,68.4123,37570.0
2016-12-15 10:20:00,71.53,71.53,71.32,71.34,32838.0,68.4219,68.4219,68.221,68.2401,32838.0
2016-12-15 10:30:00,71.36,71.58,71.28,71.58,13580.0,68.2593,68.4697,68.1827,68.4697,13580.0
2016-12-15 10:40:00,71.59,71.62,71.34,71.4,11334.0,68.4793,68.508,68.2401,68.2975,11334.0
2016-12-15 10:50:00,71.41,71.56,71.38,71.38,45318.0,68.3071,68.4506,68.2784,68.2784,45318.0
2016-12-15 11:00:00,71.44,71.69,71.44,71.67,14671.0,68.3358,68.5749,68.3358,68.5558,14671.0
2016-12-15 11:10:00,71.7,71.74,71.56,71.68,16575.0,68.5845,68.6228,68.4506,68.5654,16575.0
2016-12-15 11:20:00,71.72,71.77,71.64,71.72,16956.0,68.6036,68.6514,68.5271,68.6036,16956.0
2016-12-15 11:30:00,71.69,71.74,71.67,71.73,10352.0,68.5749,68.6228,68.5558,68.6132,10352.0
2016-12-15 11:40:00,71.72,71.77,71.56,71.67,8613.0,68.6036,68.6514,68.4506,68.5558,8613.0
2016-12-15 11:50:00,71.7,71.7,71.53,71.63,5205.0,68.5845,68.5845,68.4219,68.5175,5205.0
2016-12-15 12:00:00,71.63,71.63,71.51,71.55,6930.0,68.5175,68.5175,68.4027,68.441,6930.0
2016-12-15 12:10:00,71.58,71.68,71.56,71.68,4056.0,68.4697,68.5654,68.4506,68.5654,4056.0
2016-12-15 12:20:00,71.65,71.7,71.6,71.68,13066.0,68.5367,68.5845,68.4888,68.5654,13066.0
2016-12-15 12:30:00,71.65,71.72,71.63,71.64,5702.0,68.5367,68.6036,68.5175,68.5271,5702.0
2016-12-15 12:40:00,71.63,71.67,71.59,71.64,39371.0,68.5175,68.5558,68.4793,68.5271,39371.0
2016-12-15 12:50:00,71.65,71.65,71.36,71.41,10534.0,68.5367,68.5367,68.2593,68.3071,10534.0
2016-12-15 13:00:00,71.42,71.44,71.35,71.35,7385.0,68.3167,68.3358,68.2497,68.2497,7385.0
2016-12-15 13:10:00,71.38,71.39,71.3,71.36,7333.0,68.2784,68.288,68.2019,68.2593,7333.0
2016-12-15 13:20:00,71.35,71.36,71.26,71.26,3990.0,68.2497,68.2593,68.1636,68.1636,3990.0
2016-12-15 13:30:00,71.26,71.32,71.17,71.17,8120.0,68.1636,68.221,68.0775,68.0775,8120.0
2016-12-15 13:40:00,71.18,71.2,70.92,70.94,12622.0,68.0871,68.1062,67.8384,67.8575,12622.0
2016-12-15 13:50:00,70.93,71.01,70.77,70.81,18916.0,67.8479,67.9245,67.6949,67.7332,18916.0
2016-12-15 14:00:00,70.81,70.94,70.77,70.93,12877.0,67.7332,67.8575,67.6949,67.8479,12877.0
2016-12-15 14:10:00,70.93,70.95,70.86,70.86,13724.0,67.8479,67.8671,67.781,67.781,13724.0
2016-12-15 14:20:00,70.86,70.96,70.83,70.96,12128.0,67.781,67.8766,67.7523,67.8766,12128.0
2016-12-15 14:30:00,70.95,70.99,70.85,70.85,14073.0,67.8671,67.9053,67.7714,67.7714,14073.0
2016-12-15 14:40:00,70.87,70.9,70.8,70.8,10359.0,67.7906,67.8193,67.7236,67.7236,10359.0
2016-12-15 14:50:00,70.81,70.88,70.75,70.77,11125.0,67.7332,67.8001,67.6758,67.6949,11125.0
2016-12-15 15:00:00,70.79,70.85,70.77,70.79,16298.0,67.714,67.7714,67.6949,67.714,16298.0
2016-12-15 15:10:00,70.78,70.8,70.73,70.75,13402.0,67.7045,67.7236,67.6566,67.6758,13402.0
2016-12-15 15:20:00,70.74,70.77,70.67,70.68,15056.0,67.6662,67.6949,67.5992,67.6088,15056.0
2016-12-15 15:30:00,70.69,70.78,70.65,70.71,35585.0,67.6184,67.7045,67.5801,67.6375,35585.0
2016-12-15 15:40:00,70.72,70.8,70.66,70.67,40401.0,67.6471,67.7236,67.5897,67.5992,40401.0
2016-12-15 15:50:00,70.66,70.73,70.59,70.63,107040.0,67.5897,67.6566,67.5227,67.561,107040.0
2016-12-16 09:30:00,70.92,70.92,70.51,70.73,109637.0,67.8384,67.8384,67.4462,67.6566,109637.0
2016-12-16 09:40:00,70.74,70.84,70.59,70.63,67441.0,67.6662,67.7619,67.5227,67.561,67441.0
2016-12-16 09:50:00,70.6,70.79,70.6,70.6,11022.0,67.5323,67.714,67.5323,67.5323,11022.0
2016-12-16 10:00:00,70.67,70.68,70.47,70.49,18933.0,67.5992,67.6088,67.4079,67.4271,18933.0
2016-12-16 10:10:00,70.5,70.66,70.49,70.59,12116.0,67.4366,67.5897,67.4271,67.5227,12116.0
2016-12-16 10:20:00,70.56,70.67,70.51,70.6,12643.0,67.494,67.5992,67.4462,67.5323,12643.0
2016-12-16 10:30:00,70.59,70.7,70.58,70.69,17070.0,67.5227,67.6279,67.5132,67.6184,17070.0
2016-12-16 10:40:00,70.7,70.75,70.6,70.6,20347.0,67.6279,67.6758,67.5323,67.5323,20347.0
2016-12-16 10:50:00,70.65,70.7,70.63,70.67,7001.0,67.5801,67.6279,67.561,67.5992,7001.0
2016-12-16 11:00:00,70.68,70.71,70.42,70.43,39118.0,67.6088,67.6375,67.3601,67.3697,39118.0
2016-12-16 11:10:00,70.43,70.54,70.42,70.49,11696.0,67.3697,67.4749,67.3601,67.4271,11696.0
2016-12-16 11:20:00,70.49,70.5,70.17,70.17,7626.0,67.4271,67.4366,67.121,67.121,7626.0
2016-12-16 11:30:00,70.17,70.43,70.17,70.31,14753.0,67.121,67.3697,67.121,67.2549,14753.0
2016-12-16 11:40:00,70.32,70.37,70.27,70.28,11162.0,67.2645,67.3123,67.2166,67.2262,11162.0
2016-12-16 11:50:00,70.29,70.38,70.2,70.38,15822.0,67.2358,67.3218,67.1497,67.3218,15822.0
2016-12-16 12:00:00,70.38,70.38,70.29,70.31,7297.0,67.3218,67.3218,67.2358,67.2549,7297.0
2016-12-16 12:10:00,70.3,70.33,70.14,70.14,6540.0,67.2453,67.274,67.0923,67.0923,6540.0
2016-12-16 12:20:00,70.17,70.28,70.17,70.22,7197.0,67.121,67.2262,67.121,67.1688,7197.0
2016-12-16 12:30:00,70.21,70.26,70.21,70.23,10508.0,67.1592,67.2071,67.1592,67.1784,10508.0
2016-12-16 12:40:00,70.22,70.22,70.07,70.13,27635.0,67.1688,67.1688,67.0253,67.0827,27635.0
2016-12-16 12:50:00,70.13,70.15,69.97,70.12,9058.0,67.0827,67.1018,66.9297,67.0731,9058.0
2016-12-16 13:00:00,70.13,70.16,70.01,70.16,5838.0,67.0827,67.1114,66.9679,67.1114,5838.0
2016-12-16 13:10:00,70.17,70.2,70.11,70.19,5256.0,67.121,67.1497,67.0636,67.1401,5256.0
2016-12-16 13:20:00,70.21,70.27,70.18,70.22,6858.0,67.1592,67.2166,67.1305,67.1688,6858.0
2016-12-16 13:30:00,70.22,70.28,70.19,70.19,6991.0,67.1688,67.2262,67.1401,67.1401,6991.0
2016-12-16 13:40:00,70.22,70.22,70.13,70.15,13381.0,67.1688,67.1688,67.0827,67.1018,13381.0
2016-12-16 13:50:00,70.16,70.25,70.15,70.2,8143.0,67.1114,67.1975,67.1018,67.1497,8143.0
2016-12-16 14:00:00,70.19,70.22,70.13,70.2,14762.0,67.1401,67.1688,67.0827,67.1497,14762.0
2016-12-16 14:10:00,70.2,70.21,70.1,70.1,19690.0,67.1497,67.1592,67.054,67.054,19690.0
2016-12-16 14:20:00,70.1,70.11,70.0,70.01,16293.0,67.054,67.0636,66.9584,66.9679,16293.0
2016-12-16 14:30:00,70.01,70.06,70.01,70.01,23669.0,66.9679,67.0158,66.9679,66.9679,23669.0
2016-12-16 14:40:00,70.01,70.2,70.0,70.17,35411.0,66.9679,67.1497,66.9584,67.121,35411.0
2016-12-16 14:50:00,70.18,70.41,70.18,70.4,19013.0,67.1305,67.3505,67.1305,67.341,19013.0
2016-12-16 15:00:00,70.39,70.45,70.37,70.43,17532.0,67.3314,67.3888,67.3123,67.3697,17532.0
2016-12-16 15:10:00,70.4,70.41,70.34,70.35,15068.0,67.341,67.3505,67.2836,67.2932,15068.0
2016-12-16 15:20:00,70.36,70.52,70.35,70.51,13167.0,67.3027,67.4558,67.2932,67.4462,13167.0
2016-12-16 15:30:00,70.5,70.54,70.37,70.38,21568.0,67.4366,67.4749,67.3123,67.3218,21568.0
2016-12-16 15:40:00,70.39,70.4,70.25,70.34,37936.0,67.3314,67.341,67.1975,67.2836,37936.0
2016-12-16 15:50:00,70.35,70.38,70.08,70.29,163747.0,67.2932,67.3218,67.0349,67.2358,163747.0
2016-12-19 09:30:00,70.47,70.74,70.47,70.54,41208.0,67.4079,67.6662,67.4079,67.4749,41208.0
2016-12-19 09:40:00,70.54,71.25,70.5,71.23,47036.0,67.4749,68.154,67.4366,68.1349,47036.0
2016-12-19 09:50:00,71.28,71.4,71.17,71.23,26116.0,68.1827,68.2975,68.0775,68.1349,26116.0
2016-12-19 10:00:00,71.24,71.33,70.96,70.97,17666.0,68.1445,68.2306,67.8766,67.8862,17666.0
2016-12-19 10:10:00,71.0,71.1,70.91,70.91,10564.0,67.9149,68.0106,67.8288,67.8288,10564.0
2016-12-19 10:20:00,70.91,71.14,70.85,71.14,24680.0,67.8288,68.0488,67.7714,68.0488,24680.0
2016-12-19 10:30:00,71.15,71.28,71.12,71.21,16565.0,68.0584,68.1827,68.0297,68.1158,16565.0
2016-12-19 10:40:00,71.23,71.26,71.11,71.17,19835.0,68.1349,68.1636,68.0201,68.0775,19835.0
2016-12-19 10:50:00,71.19,71.28,71.14,71.25,14471.0,68.0967,68.1827,68.0488,68.154,14471.0
2016-12-19 11:00:00,71.28,71.31,71.17,71.19,18643.0,68.1827,68.2114,68.0775,68.0967,18643.0
2016-12-19 11:10:00,71.2,71.2,70.99,71.03,13981.0,68.1062,68.1062,67.9053,67.9436,13981.0
2016-12-19 11:20:00,71.03,71.1,70.78,70.8,25398.0,67.9436,68.0106,67.7045,67.7236,25398.0
2016-12-19 11:30:00,70.85,70.98,70.84,70.92,15820.0,67.7714,67.8958,67.7619,67.8384,15820.0
2016-12-19 11:40:00,70.92,71.05,70.9,71.05,9782.0,67.8384,67.9627,67.8193,67.9627,9782.0
2016-12-19 11:50:00,71.06,71.22,71.06,71.2,9700.0,67.9723,68.1253,67.9723,68.1062,9700.0
2016-12-19 12:00:00,71.21,71.33,71.18,71.29,13154.0,68.1158,68.2306,68.0871,68.1923,13154.0
2016-12-19 12:10:00,71.26,71.31,71.23,71.3,8400.0,68.1636,68.2114,68.1349,68.2019,8400.0
2016-12-19 12:20:00,71.32,71.36,71.28,71.32,12931.0,68.221,68.2593,68.1827,68.221,12931.0
2016-12-19 12:30:00,71.32,71.35,71.16,71.17,12269.0,68.221,68.2497,68.068,68.0775,12269.0
2016-12-19 12:40:00,71.12,71.24,71.12,71.18,4952.0,68.0297,68.1445,68.0297,68.0871,4952.0
2016-12-19 12:50:00,71.2,71.23,71.15,71.21,5598.0,68.1062,68.1349,68.0584,68.1158,5598.0
2016-12-19 13:00:00,71.2,71.21,71.13,71.21,5030.0,68.1062,68.1158,68.0393,68.1158,5030.0
2016-12-19 13:10:00,71.2,71.2,71.03,71.03,6954.0,68.1062,68.1062,67.9436,67.9436,6954.0
2016-12-19 13:20:00,71.03,71.17,71.02,71.14,29656.0,67.9436,68.0775,67.934,68.0488,29656.0
2016-12-19 13:30:00,71.14,71.18,71.07,71.07,11057.0,68.0488,68.0871,67.9819,67.9819,11057.0
2016-12-19 13:40:00,71.06,71.12,71.02,71.12,9811.0,67.9723,68.0297,67.934,68.0297,9811.0
2016-12-19 13:50:00,71.12,71.2,71.07,71.11,8692.0,68.0297,68.1062,67.9819,68.0201,8692.0
2016-12-19 14:00:00,71.12,71.15,71.07,71.09,6254.0,68.0297,68.0584,67.9819,68.001,6254.0
2016-12-19 14:10:00,71.11,71.15,71.06,71.09,4940.0,68.0201,68.0584,67.9723,68.001,4940.0
2016-12-19 14:20:00,71.1,71.13,71.02,71.03,47858.0,68.0106,68.0393,67.934,67.9436,47858.0
2016-12-19 14:30:00,71.03,71.06,70.89,70.93,16627.0,67.9436,67.9723,67.8097,67.8479,16627.0
2016-12-19 14:40:00,70.94,70.98,70.87,70.93,27700.0,67.8575,67.8958,67.7906,67.8479,27700.0
2016-12-19 14:50:00,70.94,70.99,70.9,70.95,8329.0,67.8575,67.9053,67.8193,67.8671,8329.0
2016-12-19 15:00:00,70.94,71.02,70.87,70.87,31528.0,67.8575,67.934,67.7906,67.7906,31528.0
2016-12-19 15:10:00,70.89,70.89,70.73,70.73,11381.0,67.8097,67.8097,67.6566,67.6566,11381.0
2016-12-19 15:20:00,70.74,70.76,70.68,70.75,11855.0,67.6662,67.6853,67.6088,67.6758,11855.0
2016-12-19 15:30:00,70.76,70.76,70.71,70.73,14750.0,67.6853,67.6853,67.6375,67.6566,14750.0
2016-12-19 15:40:00,70.73,70.75,70.64,70.71,92711.0,67.6566,67.6758,67.5705,67.6375,92711.0
2016-12-19 15:50:00,70.72,70.82,70.71,70.78,56209.0,67.6471,67.7427,67.6375,67.7045,56209.0
2016-12-20 09:30:00,71.37,71.59,71.02,71.36,27501.0,68.2688,68.4793,67.934,68.2593,27501.0
2016-12-20 09:40:00,71.37,71.49,70.92,71.13,82622.0,68.2688,68.3836,67.8384,68.0393,82622.0
2016-12-20 09:50:00,71.18,71.26,71.09,71.19,25500.0,68.0871,68.1636,68.001,68.0967,25500.0
2016-12-20 10:00:00,71.15,71.19,71.06,71.13,17475.0,68.0584,68.0967,67.9723,68.0393,17475.0
2016-12-20 10:10:00,71.17,71.34,71.17,71.24,10850.0,68.0775,68.2401,68.0775,68.1445,10850.0
2016-12-20 10:20:00,71.22,71.25,71.15,71.17,9646.0,68.1253,68.154,68.0584,68.0775,9646.0
2016-12-20 10:30:00,71.16,71.25,71.14,71.18,11179.0,68.068,68.154,68.0488,68.0871,11179.0
2016-12-20 10:40:00,71.17,71.29,71.17,71.24,8366.0,68.0775,68.1923,68.0775,68.1445,8366.0
2016-12-20 10:50:00,71.25,71.35,71.23,71.31,14851.0,68.154,68.2497,68.1349,68.2114,14851.0
2016-12-20 11:00:00,71.31,71.38,71.23,71.26,23152.0,68.2114,68.2784,68.1349,68.1636,23152.0
2016-12-20 11:10:00,71.27,71.46,71.27,71.34,14685.0,68.1732,68.3549,68.1732,68.2401,14685.0
2016-12-20 11:20:00,71.32,71.44,71.27,71.27,7505.0,68.221,68.3358,68.1732,68.1732,7505.0
2016-12-20 11:30:00,71.28,71.33,71.24,71.25,8734.0,68.1827,68.2306,68.1445,68.154,8734.0
2016-12-20 11:40:00,71.27,71.32,71.22,71.26,13665.0,68.1732,68.221,68.1253,68.1636,13665.0
2016-12-20 11:50:00,71.27,71.28,71.11,71.26,6650.0,68.1732,68.1827,68.0201,68.1636,6650.0
2016-12-20 12:00:00,71.27,71.29,71.24,71.29,9327.0,68.1732,68.1923,68.1445,68.1923,9327.0
2016-12-20 12:10:00,71.29,71.41,71.25,71.28,22535.0,68.1923,68.3071,68.154,68.1827,22535.0
2016-12-20 12:20:00,71.28,71.28,71.22,71.23,4819.0,68.1827,68.1827,68.1253,68.1349,4819.0
2016-12-20 12:30:00,71.27,71.31,71.23,71.31,5429.0,68.1732,68.2114,68.1349,68.2114,5429.0
2016-12-20 12:40:00,71.3,71.3,71.25,71.26,2651.0,68.2019,68.2019,68.154,68.1636,2651.0
2016-12-20 12:50:00,71.25,71.26,71.19,71.2,7380.0,68.154,68.1636,68.0967,68.1062,7380.0
2016-12-20 13:00:00,71.19,71.19,71.11,71.15,7100.0,68.0967,68.0967,68.0201,68.0584,7100.0
2016-12-20 13:10:00,71.16,71.25,71.15,71.2,4462.0,68.068,68.154,68.0584,68.1062,4462.0
2016-12-20 13:20:00,71.23,71.31,71.2,71.27,8332.0,68.1349,68.2114,68.1062,68.1732,8332.0
2016-12-20 13:30:00,71.27,71.31,71.23,71.23,5406.0,68.1732,68.2114,68.1349,68.1349,5406.0
2016-12-20 13:40:00,71.25,71.32,71.23,71.3,20022.0,68.154,68.221,68.1349,68.2019,20022.0
2016-12-20 13:50:00,71.25,71.33,71.22,71.28,6450.0,68.154,68.2306,68.1253,68.1827,6450.0
2016-12-20 14:00:00,71.32,71.32,71.24,71.26,12242.0,68.221,68.221,68.1445,68.1636,12242.0
2016-12-20 14:10:00,71.26,71.33,71.22,71.28,9022.0,68.1636,68.2306,68.1253,68.1827,9022.0
2016-12-20 14:20:00,71.31,71.34,71.24,71.27,12070.0,68.2114,68.2401,68.1445,68.1732,12070.0
2016-12-20 14:30:00,71.27,71.32,71.2,71.32,22964.0,68.1732,68.221,68.1062,68.221,22964.0
2016-12-20 14:40:00,71.29,71.33,71.26,71.26,15693.0,68.1923,68.2306,68.1636,68.1636,15693.0
2016-12-20 14:50:00,71.27,71.42,71.26,71.4,18451.0,68.1732,68.3167,68.1636,68.2975,18451.0
2016-12-20 15:00:00,71.4,71.53,71.39,71.51,31695.0,68.2975,68.4219,68.288,68.4027,31695.0
2016-12-20 15:10:00,71.51,71.62,71.49,71.59,28558.0,68.4027,68.508,68.3836,68.4793,28558.0
2016-12-20 15:20:00,71.59,71.61,71.53,71.6,28032.0,68.4793,68.4984,68.4219,68.4888,28032.0
2016-12-20 15:30:00,71.61,71.63,71.54,71.56,21608.0,68.4984,68.5175,68.4314,68.4506,21608.0
2016-12-20 15:40:00,71.55,71.55,71.45,71.5,84046.0,68.441,68.441,68.3454,68.3932,84046.0
2016-12-20 15:50:00,71.51,71.55,71.35,71.42,242179.0,68.4027,68.441,68.2497,68.3167,242179.0
2016-12-21 09:30:00,71.54,71.71,71.39,71.48,22253.0,68.4314,68.5941,68.288,68.3741,22253.0
2016-12-21 09:40:00,71.39,71.39,71.1,71.14,7203.0,68.288,68.288,68.0106,68.0488,7203.0
2016-12-21 09:50:00,71.13,71.26,71.01,71.13,13078.0,68.0393,68.1636,67.9245,68.0393,13078.0
2016-12-21 10:00:00,71.13,71.15,70.86,70.86,22935.0,68.0393,68.0584,67.781,67.781,22935.0
2016-12-21 10:10:00,70.89,70.9,70.6,70.6,26033.0,67.8097,67.8193,67.5323,67.5323,26033.0
2016-12-21 10:20:00,70.6,70.75,70.48,70.48,16409.0,67.5323,67.6758,67.4175,67.4175,16409.0
2016-12-21 10:30:00,70.49,70.86,70.49,70.86,18298.0,67.4271,67.781,67.4271,67.781,18298.0
2016-12-21 10:40:00,70.85,70.91,70.76,70.81,7133.0,67.7714,67.8288,67.6853,67.7332,7133.0
2016-12-21 10:50:00,70.81,70.94,70.81,70.94,8728.0,67.7332,67.8575,67.7332,67.8575,8728.0
2016-12-21 11:00:00,70.94,70.96,70.79,70.79,67026.0,67.8575,67.8766,67.714,67.714,67026.0
2016-12-21 11:10:00,70.79,71.04,70.79,71.01,9500.0,67.714,67.9532,67.714,67.9245,9500.0
2016-12-21 11:20:00,71.04,71.06,70.93,71.03,13272.0,67.9532,67.9723,67.8479,67.9436,13272.0
2016-12-21 11:30:00,71.05,71.22,71.0,71.18,15887.0,67.9627,68.1253,67.9149,68.0871,15887.0
2016-12-21 11:40:00,71.18,71.21,71.02,71.05,15408.0,68.0871,68.1158,67.934,67.9627,15408.0
2016-12-21 11:50:00,71.03,71.15,71.02,71.02,11732.0,67.9436,68.0584,67.934,67.934,11732.0
2016-12-21 12:00:00,71.04,71.12,71.02,71.06,8800.0,67.9532,68.0297,67.934,67.9723,8800.0
2016-12-21 12:10:00,71.08,71.08,70.99,71.02,8344.0,67.9914,67.9914,67.9053,67.934,8344.0
2016-12-21 12:20:00,71.02,71.05,70.94,71.05,5952.0,67.934,67.9627,67.8575,67.9627,5952.0
2016-12-21 12:30:00,71.04,71.05,70.94,71.03,9916.0,67.9532,67.9627,67.8575,67.9436,9916.0
2016-12-21 12:40:00,71.01,71.07,70.99,71.01,28907.0,67.9245,67.9819,67.9053,67.9245,28907.0
2016-12-21 12:50:00,71.0,71.01,70.84,70.86,51010.0,67.9149,67.9245,67.7619,67.781,51010.0
2016-12-21 13:00:00,70.87,70.99,70.84,70.94,25730.0,67.7906,67.9053,67.7619,67.8575,25730.0
2016-12-21 13:10:00,70.92,70.95,70.81,70.92,12527.0,67.8384,67.8671,67.7332,67.8384,12527.0
2016-12-21 13:20:00,70.95,71.15,70.95,71.15,12038.0,67.8671,68.0584,67.8671,68.0584,12038.0
2016-12-21 13:30:00,71.15,71.15,71.08,71.14,7012.0,68.0584,68.0584,67.9914,68.0488,7012.0
2016-12-21 13:40:00,71.16,71.27,71.15,71.23,6007.0,68.068,68.1732,68.0584,68.1349,6007.0
2016-12-21 13:50:00,71.23,71.26,71.13,71.13,15400.0,68.1349,68.1636,68.0393,68.0393,15400.0
2016-12-21 14:00:00,71.14,71.17,71.1,71.13,10390.0,68.0488,68.0775,68.0106,68.0393,10390.0
2016-12-21 14:10:00,71.13,71.24,71.12,71.2,10952.0,68.0393,68.1445,68.0297,68.1062,10952.0
2016-12-21 14:20:00,71.2,71.22,71.13,71.14,4875.0,68.1062,68.1253,68.0393,68.0488,4875.0
2016-12-21 14:30:00,71.14,71.16,71.07,71.16,8714.0,68.0488,68.068,67.9819,68.068,8714.0
2016-12-21 14:40:00,71.16,71.17,71.11,71.17,6420.0,68.068,68.0775,68.0201,68.0775,6420.0
2016-12-21 14:50:00,71.16,71.22,71.16,71.2,6171.0,68.068,68.1253,68.068,68.1062,6171.0
2016-12-21 15:00:00,71.19,71.19,71.03,71.06,15043.0,68.0967,68.0967,67.9436,67.9723,15043.0
2016-12-21 15:10:00,71.06,71.07,71.0,71.06,27070.0,67.9723,67.9819,67.9149,67.9723,27070.0
2016-12-21 15:20:00,71.06,71.07,70.96,71.0,14150.0,67.9723,67.9819,67.8766,67.9149,14150.0
2016-12-21 15:30:00,71.0,71.01,70.89,71.0,24568.0,67.9149,67.9245,67.8097,67.9149,24568.0
2016-12-21 15:40:00,70.99,71.0,70.88,70.96,38140.0,67.9053,67.9149,67.8001,67.8766,38140.0
2016-12-21 15:50:00,70.96,71.01,70.82,70.88,124298.0,67.8766,67.9245,67.7427,67.8001,124298.0
2016-12-22 09:30:00,70.77,70.77,70.11,70.17,11690.0,67.6949,67.6949,67.0636,67.121,11690.0
2016-12-22 09:40:00,70.17,70.28,70.04,70.28,7560.0,67.121,67.2262,66.9966,67.2262,7560.0
2016-12-22 09:50:00,70.27,70.28,69.99,70.08,9893.0,67.2166,67.2262,66.9488,67.0349,9893.0
2016-12-22 10:00:00,70.11,70.31,70.09,70.17,10581.0,67.0636,67.2549,67.0444,67.121,10581.0
2016-12-22 10:10:00,70.21,70.33,70.21,70.31,9583.0,67.1592,67.274,67.1592,67.2549,9583.0
2016-12-22 10:20:00,70.3,70.41,70.24,70.24,6511.0,67.2453,67.3505,67.1879,67.1879,6511.0
2016-12-22 10:30:00,70.3,70.38,70.15,70.26,44409.0,67.2453,67.3218,67.1018,67.2071,44409.0
2016-12-22 10:40:00,70.25,70.29,70.06,70.09,10008.0,67.1975,67.2358,67.0158,67.0444,10008.0
2016-12-22 10:50:00,70.1,70.21,70.08,70.1,7283.0,67.054,67.1592,67.0349,67.054,7283.0
2016-12-22 11:00:00,70.13,70.18,69.99,70.09,37108.0,67.0827,67.1305,66.9488,67.0444,37108.0
2016-12-22 11:10:00,70.07,70.19,70.0,70.19,8575.0,67.0253,67.1401,66.9584,67.1401,8575.0
2016-12-22 11:20:00,70.19,70.25,69.9,69.9,12787.0,67.1401,67.1975,66.8627,66.8627,12787.0
2016-12-22 11:30:00,69.92,70.03,69.88,70.03,13223.0,66.8818,66.9871,66.8436,66.9871,13223.0
2016-12-22 11:40:00,70.05,70.08,69.89,69.89,9883.0,67.0062,67.0349,66.8531,66.8531,9883.0
2016-12-22 11:50:00,69.88,70.04,69.77,69.94,14516.0,66.8436,66.9966,66.7384,66.901,14516.0
2016-12-22 12:00:00,69.92,69.92,69.83,69.87,4027.0,66.8818,66.8818,66.7957,66.834,4027.0
2016-12-22 12:10:00,69.86,69.92,69.85,69.92,6868.0,66.8244,66.8818,66.8149,66.8818,6868.0
2016-12-22 12:20:00,69.92,70.04,69.92,70.01,5457.0,66.8818,66.9966,66.8818,66.9679,5457.0
2016-12-22 12:30:00,70.03,70.05,69.95,69.97,7539.0,66.9871,67.0062,66.9105,66.9297,7539.0
2016-12-22 12:40:00,69.97,70.0,69.93,69.98,5396.0,66.9297,66.9584,66.8914,66.9392,5396.0
2016-12-22 12:50:00,69.97,69.99,69.91,69.98,8400.0,66.9297,66.9488,66.8723,66.9392,8400.0
2016-12-22 13:00:00,69.97,70.1,69.96,69.99,11371.0,66.9297,67.054,66.9201,66.9488,11371.0
2016-12-22 13:10:00,69.98,70.17,69.97,70.14,7517.0,66.9392,67.121,66.9297,67.0923,7517.0
2016-12-22 13:20:00,70.14,70.2,70.11,70.19,11124.0,67.0923,67.1497,67.0636,67.1401,11124.0
2016-12-22 13:30:00,70.16,70.24,70.12,70.15,14314.0,67.1114,67.1879,67.0731,67.1018,14314.0
2016-12-22 13:40:00,70.16,70.19,70.12,70.16,11940.0,67.1114,67.1401,67.0731,67.1114,11940.0
2016-12-22 13:50:00,70.17,70.2,70.12,70.12,4105.0,67.121,67.1497,67.0731,67.0731,4105.0
2016-12-22 14:00:00,70.14,70.25,70.14,70.18,14292.0,67.0923,67.1975,67.0923,67.1305,14292.0
2016-12-22 14:10:00,70.2,70.21,70.16,70.2,4387.0,67.1497,67.1592,67.1114,67.1497,4387.0
2016-12-22 14:20:00,70.2,70.22,70.16,70.16,6905.0,67.1497,67.1688,67.1114,67.1114,6905.0
2016-12-22 14:30:00,70.16,70.21,70.15,70.15,8419.0,67.1114,67.1592,67.1018,67.1018,8419.0
2016-12-22 14:40:00,70.16,70.24,70.16,70.23,12344.0,67.1114,67.1879,67.1114,67.1784,12344.0
2016-12-22 14:50:00,70.23,70.23,70.15,70.16,8089.0,67.1784,67.1784,67.1018,67.1114,8089.0
2016-12-22 15:00:00,70.16,70.22,70.08,70.09,11925.0,67.1114,67.1688,67.0349,67.0444,11925.0
2016-12-22 15:10:00,70.09,70.09,69.94,70.03,25315.0,67.0444,67.0444,66.901,66.9871,25315.0
2016-12-22 15:20:00,70.0,70.02,69.94,69.94,11948.0,66.9584,66.9775,66.901,66.901,11948.0
2016-12-22 15:30:00,69.95,70.01,69.95,69.99,29783.0,66.9105,66.9679,66.9105,66.9488,29783.0
2016-12-22 15:40:00,70.0,70.02,69.98,69.98,24579.0,66.9584,66.9775,66.9392,66.9392,24579.0
2016-12-22 15:50:00,69.98,70.06,69.94,70.02,59185.0,66.9392,67.0158,66.901,66.9775,59185.0
2016-12-23 09:30:00,70.2,70.31,69.91,70.25,8441.0,67.1497,67.2549,66.8723,67.1975,8441.0
2016-12-23 09:40:00,70.31,70.42,70.18,70.41,11587.0,67.2549,67.3601,67.1305,67.3505,11587.0
2016-12-23 09:50:00,70.42,70.42,70.19,70.26,13415.0,67.3601,67.3601,67.1401,67.2071,13415.0
2016-12-23 10:00:00,70.16,70.28,70.14,70.16,11373.0,67.1114,67.2262,67.0923,67.1114,11373.0
2016-12-23 10:10:00,70.17,70.24,70.04,70.07,10179.0,67.121,67.1879,66.9966,67.0253,10179.0
2016-12-23 10:20:00,70.06,70.27,70.02,70.27,15700.0,67.0158,67.2166,66.9775,67.2166,15700.0
2016-12-23 10:30:00,70.32,70.38,70.19,70.22,13000.0,67.2645,67.3218,67.1401,67.1688,13000.0
2016-12-23 10:40:00,70.19,70.33,70.17,70.3,14830.0,67.1401,67.274,67.121,67.2453,14830.0
2016-12-23 10:50:00,70.3,70.3,70.17,70.25,10614.0,67.2453,67.2453,67.121,67.1975,10614.0
2016-12-23 11:00:00,70.26,70.37,70.25,70.33,19610.0,67.2071,67.3123,67.1975,67.274,19610.0
2016-12-23 11:10:00,70.32,70.36,70.25,70.29,12917.0,67.2645,67.3027,67.1975,67.2358,12917.0
2016-12-23 11:20:00,70.28,70.33,70.27,70.27,10052.0,67.2262,67.274,67.2166,67.2166,10052.0
2016-12-23 11:30:00,70.26,70.3,70.16,70.16,6768.0,67.2071,67.2453,67.1114,67.1114,6768.0
2016-12-23 11:40:00,70.16,70.25,70.1,70.24,7500.0,67.1114,67.1975,67.054,67.1879,7500.0
2016-12-23 11:50:00,70.22,70.27,70.2,70.23,7238.0,67.1688,67.2166,67.1497,67.1784,7238.0
2016-12-23 12:00:00,70.24,70.29,70.14,70.15,3525.0,67.1879,67.2358,67.0923,67.1018,3525.0
2016-12-23 12:10:00,70.12,70.26,70.12,70.23,5886.0,67.0731,67.2071,67.0731,67.1784,5886.0
2016-12-23 12:20:00,70.23,70.3,70.16,70.19,6839.0,67.1784,67.2453,67.1114,67.1401,6839.0
2016-12-23 12:30:00,70.2,70.29,70.17,70.17,8655.0,67.1497,67.2358,67.121,67.121,8655.0
2016-12-23 12:40:00,70.18,70.24,70.16,70.24,5900.0,67.1305,67.1879,67.1114,67.1879,5900.0
2016-12-23 12:50:00,70.21,70.22,70.04,70.04,13961.0,67.1592,67.1688,66.9966,66.9966,13961.0
2016-12-23 13:00:00,70.04,70.12,70.0,70.06,32240.0,66.9966,67.0731,66.9584,67.0158,32240.0
2016-12-23 13:10:00,70.03,70.09,70.01,70.09,9398.0,66.9871,67.0444,66.9679,67.0444,9398.0
2016-12-23 13:20:00,70.08,70.13,70.0,70.1,15856.0,67.0349,67.0827,66.9584,67.054,15856.0
2016-12-23 13:30:00,70.09,70.11,69.99,70.09,20773.0,67.0444,67.0636,66.9488,67.0444,20773.0
2016-12-23 13:40:00,70.07,70.09,70.04,70.06,8076.0,67.0253,67.0444,66.9966,67.0158,8076.0
2016-12-23 13:50:00,70.03,70.13,70.02,70.08,17700.0,66.9871,67.0827,66.9775,67.0349,17700.0
2016-12-23 14:00:00,70.07,70.18,70.04,70.17,3431.0,67.0253,67.1305,66.9966,67.121,3431.0
2016-12-23 14:10:00,70.16,70.25,70.16,70.23,8677.0,67.1114,67.1975,67.1114,67.1784,8677.0
2016-12-23 14:20:00,70.26,70.27,70.15,70.18,4872.0,67.2071,67.2166,67.1018,67.1305,4872.0
2016-12-23 14:30:00,70.16,70.25,70.16,70.17,5793.0,67.1114,67.1975,67.1114,67.121,5793.0
2016-12-23 14:40:00,70.19,70.21,70.16,70.17,5210.0,67.1401,67.1592,67.1114,67.121,5210.0
2016-12-23 14:50:00,70.17,70.23,70.16,70.23,6300.0,67.121,67.1784,67.1114,67.1784,6300.0
2016-12-23 15:00:00,70.24,70.29,70.23,70.27,6107.0,67.1879,67.2358,67.1784,67.2166,6107.0
2016-12-23 15:10:00,70.28,70.3,70.18,70.22,11127.0,67.2262,67.2453,67.1305,67.1688,11127.0
2016-12-23 15:20:00,70.21,70.25,70.17,70.18,11622.0,67.1592,67.1975,67.121,67.1305,11622.0
2016-12-23 15:30:00,70.17,70.23,70.13,70.21,18588.0,67.121,67.1784,67.0827,67.1592,18588.0
2016-12-23 15:40:00,70.22,70.29,70.2,70.22,23540.0,67.1688,67.2358,67.1497,67.1688,23540.0
2016-12-23 15:50:00,70.23,70.32,70.23,70.3,50736.0,67.1784,67.2645,67.1784,67.2453,50736.0
2016-12-27 09:30:00,70.49,70.65,70.22,70.63,29692.0,67.4271,67.5801,67.1688,67.561,29692.0
2016-12-27 09:40:00,70.66,70.84,70.46,70.7,37404.0,67.5897,67.7619,67.3984,67.6279,37404.0
2016-12-27 09:50:00,70.7,70.72,70.58,70.6,8648.0,67.6279,67.6471,67.5132,67.5323,8648.0
2016-12-27 10:00:00,70.56,70.7,70.52,70.65,27772.0,67.494,67.6279,67.4558,67.5801,27772.0
2016-12-27 10:10:00,70.71,70.72,70.54,70.61,90130.0,67.6375,67.6471,67.4749,67.5419,90130.0
2016-12-27 10:20:00,70.61,70.67,70.5,70.5,34968.0,67.5419,67.5992,67.4366,67.4366,34968.0
2016-12-27 10:30:00,70.53,70.68,70.47,70.68,8386.0,67.4653,67.6088,67.4079,67.6088,8386.0
2016-12-27 10:40:00,70.63,70.71,70.62,70.71,14756.0,67.561,67.6375,67.5514,67.6375,14756.0
2016-12-27 10:50:00,70.68,70.73,70.65,70.68,12604.0,67.6088,67.6566,67.5801,67.6088,12604.0
2016-12-27 11:00:00,70.65,70.73,70.59,70.59,53184.0,67.5801,67.6566,67.5227,67.5227,53184.0
2016-12-27 11:10:00,70.59,70.7,70.59,70.7,8400.0,67.5227,67.6279,67.5227,67.6279,8400.0
2016-12-27 11:20:00,70.7,70.71,70.65,70.69,13474.0,67.6279,67.6375,67.5801,67.6184,13474.0
2016-12-27 11:30:00,70.72,70.79,70.65,70.65,9602.0,67.6471,67.714,67.5801,67.5801,9602.0
2016-12-27 11:40:00,70.69,70.78,70.64,70.77,8740.0,67.6184,67.7045,67.5705,67.6949,8740.0
2016-12-27 11:50:00,70.75,70.77,70.58,70.66,6060.0,67.6758,67.6949,67.5132,67.5897,6060.0
2016-12-27 12:00:00,70.65,70.67,70.57,70.64,7660.0,67.5801,67.5992,67.5036,67.5705,7660.0
2016-12-27 12:10:00,70.66,70.71,70.58,70.58,11774.0,67.5897,67.6375,67.5132,67.5132,11774.0
2016-12-27 12:20:00,70.6,70.62,70.51,70.6,7740.0,67.5323,67.5514,67.4462,67.5323,7740.0
2016-12-27 12:30:00,70.56,70.57,70.51,70.55,25200.0,67.494,67.5036,67.4462,67.4845,25200.0
2016-12-27 12:40:00,70.53,70.62,70.48,70.62,11310.0,67.4653,67.5514,67.4175,67.5514,11310.0
2016-12-27 12:50:00,70.63,70.63,70.6,70.6,5600.0,67.561,67.561,67.5323,67.5323,5600.0
2016-12-27 13:00:00,70.58,70.61,70.55,70.56,6400.0,67.5132,67.5419,67.4845,67.494,6400.0
2016-12-27 13:10:00,70.55,70.6,70.55,70.56,5126.0,67.4845,67.5323,67.4845,67.494,5126.0
2016-12-27 13:20:00,70.56,70.62,70.54,70.59,8794.0,67.494,67.5514,67.4749,67.5227,8794.0
2016-12-27 13:30:00,70.59,70.64,70.56,70.62,7080.0,67.5227,67.5705,67.494,67.5514,7080.0
2016-12-27 13:40:00,70.65,70.65,70.57,70.63,5064.0,67.5801,67.5801,67.5036,67.561,5064.0
2016-12-27 13:50:00,70.65,70.65,70.52,70.59,15014.0,67.5801,67.5801,67.4558,67.5227,15014.0
2016-12-27 14:00:00,70.6,70.6,70.45,70.48,3956.0,67.5323,67.5323,67.3888,67.4175,3956.0
2016-12-27 14:10:00,70.45,70.63,70.45,70.53,20112.0,67.3888,67.561,67.3888,67.4653,20112.0
2016-12-27 14:20:00,70.54,70.54,70.46,70.5,9158.0,67.4749,67.4749,67.3984,67.4366,9158.0
2016-12-27 14:30:00,70.47,70.58,70.45,70.57,21016.0,67.4079,67.5132,67.3888,67.5036,21016.0
2016-12-27 14:40:00,70.56,70.61,70.5,70.53,53200.0,67.494,67.5419,67.4366,67.4653,53200.0
2016-12-27 14:50:00,70.55,70.64,70.55,70.62,8800.0,67.4845,67.5705,67.4845,67.5514,8800.0
2016-12-27 15:00:00,70.62,70.69,70.62,70.69,12770.0,67.5514,67.6184,67.5514,67.6184,12770.0
2016-12-27 15:10:00,70.68,70.69,70.64,70.66,17208.0,67.6088,67.6184,67.5705,67.5897,17208.0
2016-12-27 15:20:00,70.68,70.71,70.66,70.66,9818.0,67.6088,67.6375,67.5897,67.5897,9818.0
2016-12-27 15:30:00,70.69,70.74,70.66,70.71,28216.0,67.6184,67.6662,67.5897,67.6375,28216.0
2016-12-27 15:40:00,70.69,70.78,70.69,70.73,49738.0,67.6184,67.7045,67.6184,67.6566,49738.0
2016-12-27 15:50:00,70.73,70.74,70.69,70.73,81264.0,67.6566,67.6662,67.6184,67.6566,81264.0
2016-12-28 09:30:00,70.72,70.85,70.38,70.42,8735.0,67.6471,67.7714,67.3218,67.3601,8735.0
2016-12-28 09:40:00,70.41,70.41,70.09,70.1,6700.0,67.3505,67.3505,67.0444,67.054,6700.0
2016-12-28 09:50:00,70.07,70.14,69.72,69.72,33040.0,67.0253,67.0923,66.6905,66.6905,33040.0
2016-12-28 10:00:00,69.7,69.96,69.33,69.69,37180.0,66.6714,66.9201,66.3175,66.6618,37180.0
2016-12-28 10:10:00,69.69,69.79,69.58,69.65,11451.0,66.6618,66.7575,66.5566,66.6236,11451.0
2016-12-28 10:20:00,69.67,69.89,69.61,69.89,9362.0,66.6427,66.8531,66.5853,66.8531,9362.0
2016-12-28 10:30:00,69.83,70.03,69.82,70.0,7397.0,66.7957,66.9871,66.7862,66.9584,7397.0
2016-12-28 10:40:00,69.98,69.98,69.8,69.96,5787.0,66.9392,66.9392,66.767,66.9201,5787.0
2016-12-28 10:50:00,69.97,70.08,69.97,69.98,4319.0,66.9297,67.0349,66.9297,66.9392,4319.0
2016-12-28 11:00:00,70.0,70.2,69.99,70.13,16052.0,66.9584,67.1497,66.9488,67.0827,16052.0
2016-12-28 11:10:00,70.13,70.22,69.95,70.22,28511.0,67.0827,67.1688,66.9105,67.1688,28511.0
2016-12-28 11:20:00,70.15,70.21,69.98,70.17,17511.0,67.1018,67.1592,66.9392,67.121,17511.0
2016-12-28 11:30:00,70.2,70.24,70.06,70.11,11700.0,67.1497,67.1879,67.0158,67.0636,11700.0
2016-12-28 11:40:00,70.09,70.12,69.9,69.96,14528.0,67.0444,67.0731,66.8627,66.9201,14528.0
2016-12-28 11:50:00,69.95,70.01,69.86,69.89,7200.0,66.9105,66.9679,66.8244,66.8531,7200.0
2016-12-28 12:00:00,69.89,69.89,69.63,69.63,26122.0,66.8531,66.8531,66.6044,66.6044,26122.0
2016-12-28 12:10:00,69.68,69.94,69.66,69.93,48835.0,66.6523,66.901,66.6331,66.8914,48835.0
2016-12-28 12:20:00,69.95,70.05,69.89,70.05,5100.0,66.9105,67.0062,66.8531,67.0062,5100.0
2016-12-28 12:30:00,70.02,70.03,69.86,69.86,4045.0,66.9775,66.9871,66.8244,66.8244,4045.0
2016-12-28 12:40:00,69.88,70.01,69.85,69.95,17603.0,66.8436,66.9679,66.8149,66.9105,17603.0
2016-12-28 12:50:00,69.95,70.04,69.9,70.01,8405.0,66.9105,66.9966,66.8627,66.9679,8405.0
2016-12-28 13:00:00,69.99,70.0,69.93,69.94,3500.0,66.9488,66.9584,66.8914,66.901,3500.0
2016-12-28 13:10:00,69.93,70.01,69.91,69.95,4626.0,66.8914,66.9679,66.8723,66.9105,4626.0
2016-12-28 13:20:00,69.98,70.03,69.95,70.0,8943.0,66.9392,66.9871,66.9105,66.9584,8943.0
2016-12-28 13:30:00,70.03,70.08,69.99,70.05,3473.0,66.9871,67.0349,66.9488,67.0062,3473.0
2016-12-28 13:40:00,70.08,70.08,69.98,69.98,8200.0,67.0349,67.0349,66.9392,66.9392,8200.0
2016-12-28 13:50:00,70.0,70.03,69.97,69.97,9222.0,66.9584,66.9871,66.9297,66.9297,9222.0
2016-12-28 14:00:00,69.99,70.06,69.99,70.04,11934.0,66.9488,67.0158,66.9488,66.9966,11934.0
2016-12-28 14:10:00,70.04,70.06,69.95,69.95,25761.0,66.9966,67.0158,66.9105,66.9105,25761.0
2016-12-28 14:20:00,69.97,69.99,69.91,69.93,10896.0,66.9297,66.9488,66.8723,66.8914,10896.0
2016-12-28 14:30:00,69.93,69.94,69.91,69.92,8531.0,66.8914,66.901,66.8723,66.8818,8531.0
2016-12-28 14:40:00,69.91,69.95,69.87,69.87,14875.0,66.8723,66.9105,66.834,66.834,14875.0
2016-12-28 14:50:00,69.87,69.92,69.86,69.92,10422.0,66.834,66.8818,66.8244,66.8818,10422.0
2016-12-28 15:00:00,69.91,69.95,69.85,69.85,20886.0,66.8723,66.9105,66.8149,66.8149,20886.0
2016-12-28 15:10:00,69.85,69.92,69.83,69.84,7735.0,66.8149,66.8818,66.7957,66.8053,7735.0
2016-12-28 15:20:00,69.84,69.89,69.83,69.84,15644.0,66.8053,66.8531,66.7957,66.8053,15644.0
2016-12-28 15:30:00,69.84,69.86,69.79,69.79,25244.0,66.8053,66.8244,66.7575,66.7575,25244.0
2016-12-28 15:40:00,69.79,69.8,69.68,69.79,56163.0,66.7575,66.767,66.6523,66.7575,56163.0
2016-12-28 15:50:00,69.79,69.81,69.65,69.69,84935.0,66.7575,66.7766,66.6236,66.6618,84935.0
2016-12-29 09:30:00,69.8,69.95,69.56,69.68,21571.0,66.767,66.9105,66.5375,66.6523,21571.0
2016-12-29 09:40:00,69.77,69.86,69.39,69.49,17032.0,66.7384,66.8244,66.3749,66.4705,17032.0
2016-12-29 09:50:00,69.43,69.77,69.38,69.6,21311.0,66.4131,66.7384,66.3653,66.5757,21311.0
2016-12-29 10:00:00,69.61,69.77,69.45,69.49,18725.0,66.5853,66.7384,66.4323,66.4705,18725.0
2016-12-29 10:10:00,69.51,69.61,69.38,69.51,35456.0,66.4897,66.5853,66.3653,66.4897,35456.0
2016-12-29 10:20:00,69.55,69.72,69.38,69.4,54852.0,66.5279,66.6905,66.3653,66.3844,54852.0
2016-12-29 10:30:00,69.44,69.52,69.38,69.5,21606.0,66.4227,66.4992,66.3653,66.4801,21606.0
2016-12-29 10:40:00,69.48,69.57,69.4,69.42,36070.0,66.461,66.547,66.3844,66.4036,36070.0
2016-12-29 10:50:00,69.4,69.56,69.32,69.49,42864.0,66.3844,66.5375,66.3079,66.4705,42864.0
2016-12-29 11:00:00,69.46,69.49,69.17,69.27,57756.0,66.4418,66.4705,66.1644,66.2601,57756.0
2016-12-29 11:10:00,69.28,69.41,69.25,69.41,20095.0,66.2696,66.394,66.2409,66.394,20095.0
2016-12-29 11:20:00,69.42,69.64,69.33,69.61,27419.0,66.4036,66.614,66.3175,66.5853,27419.0
2016-12-29 11:30:00,69.6,69.71,69.55,69.66,23471.0,66.5757,66.681,66.5279,66.6331,23471.0
2016-12-29 11:40:00,69.67,69.77,69.63,69.75,13048.0,66.6427,66.7384,66.6044,66.7192,13048.0
2016-12-29 11:50:00,69.76,69.8,69.6,69.78,28469.0,66.7288,66.767,66.5757,66.7479,28469.0
2016-12-29 12:00:00,69.77,69.79,69.62,69.69,12296.0,66.7384,66.7575,66.5949,66.6618,12296.0
2016-12-29 12:10:00,69.7,69.8,69.67,69.72,34896.0,66.6714,66.767,66.6427,66.6905,34896.0
2016-12-29 12:20:00,69.76,69.86,69.7,69.71,22531.0,66.7288,66.8244,66.6714,66.681,22531.0
2016-12-29 12:30:00,69.73,69.77,69.67,69.72,8402.0,66.7001,66.7384,66.6427,66.6905,8402.0
2016-12-29 12:40:00,69.69,69.78,69.65,69.72,10940.0,66.6618,66.7479,66.6236,66.6905,10940.0
2016-12-29 12:50:00,69.73,69.75,69.63,69.66,8397.0,66.7001,66.7192,66.6044,66.6331,8397.0
2016-12-29 13:00:00,69.67,69.72,69.6,69.64,8131.0,66.6427,66.6905,66.5757,66.614,8131.0
2016-12-29 13:10:00,69.64,69.7,69.63,69.66,9807.0,66.614,66.6714,66.6044,66.6331,9807.0
2016-12-29 13:20:00,69.68,69.71,69.62,69.68,20628.0,66.6523,66.681,66.5949,66.6523,20628.0
2016-12-29 13:30:00,69.67,69.7,69.56,69.58,12409.0,66.6427,66.6714,66.5375,66.5566,12409.0
2016-12-29 13:40:00,69.58,69.65,69.56,69.58,7765.0,66.5566,66.6236,66.5375,66.5566,7765.0
2016-12-29 13:50:00,69.57,69.72,69.56,69.7,12453.0,66.547,66.6905,66.5375,66.6714,12453.0
2016-12-29 14:00:00,69.69,69.79,69.69,69.71,13284.0,66.6618,66.7575,66.6618,66.681,13284.0
2016-12-29 14:10:00,69.71,69.73,69.66,69.69,16972.0,66.681,66.7001,66.6331,66.6618,16972.0
2016-12-29 14:20:00,69.69,69.72,69.6,69.6,9248.0,66.6618,66.6905,66.5757,66.5757,9248.0
2016-12-29 14:30:00,69.62,69.7,69.59,69.64,10552.0,66.5949,66.6714,66.5662,66.614,10552.0
2016-12-29 14:40:00,69.64,69.69,69.51,69.63,13708.0,66.614,66.6618,66.4897,66.6044,13708.0
2016-12-29 14:50:00,69.61,69.7,69.59,69.6,19312.0,66.5853,66.6714,66.5662,66.5757,19312.0
2016-12-29 15:00:00,69.6,69.68,69.58,69.66,16498.0,66.5757,66.6523,66.5566,66.6331,16498.0
2016-12-29 15:10:00,69.67,69.75,69.65,69.73,12675.0,66.6427,66.7192,66.6236,66.7001,12675.0
2016-12-29 15:20:00,69.72,69.83,69.71,69.75,19183.0,66.6905,66.7957,66.681,66.7192,19183.0
2016-12-29 15:30:00,69.75,69.8,69.72,69.76,25780.0,66.7192,66.767,66.6905,66.7288,25780.0
2016-12-29 15:40:00,69.76,69.85,69.74,69.76,29860.0,66.7288,66.8149,66.7097,66.7288,29860.0
2016-12-29 15:50:00,69.75,69.84,69.75,69.82,70325.0,66.7192,66.8053,66.7192,66.7862,70325.0
2016-12-30 09:30:00,69.9,69.93,68.98,69.3,39455.0,66.8627,66.8914,65.9827,66.2888,39455.0
2016-12-30 09:40:00,69.36,69.56,69.28,69.28,7180.0,66.3462,66.5375,66.2696,66.2696,7180.0
2016-12-30 09:50:00,69.28,69.47,69.17,69.22,29914.0,66.2696,66.4514,66.1644,66.2123,29914.0
2016-12-30 10:00:00,69.17,69.45,68.98,69.42,29656.0,66.1644,66.4323,65.9827,66.4036,29656.0
2016-12-30 10:10:00,69.44,69.59,69.35,69.44,36539.0,66.4227,66.5662,66.3366,66.4227,36539.0
2016-12-30 10:20:00,69.43,69.57,69.39,69.57,23042.0,66.4131,66.547,66.3749,66.547,23042.0
2016-12-30 10:30:00,69.57,69.65,69.44,69.49,12181.0,66.547,66.6236,66.4227,66.4705,12181.0
2016-12-30 10:40:00,69.46,69.62,69.46,69.6,12022.0,66.4418,66.5949,66.4418,66.5757,12022.0
2016-12-30 10:50:00,69.61,69.61,69.43,69.53,12176.0,66.5853,66.5853,66.4131,66.5088,12176.0
2016-12-30 11:00:00,69.53,69.63,69.44,69.6,27340.0,66.5088,66.6044,66.4227,66.5757,27340.0
2016-12-30 11:10:00,69.59,69.63,69.43,69.53,11982.0,66.5662,66.6044,66.4131,66.5088,11982.0
2016-12-30 11:20:00,69.54,69.72,69.53,69.64,20315.0,66.5183,66.6905,66.5088,66.614,20315.0
2016-12-30 11:30:00,69.61,69.71,69.58,69.67,8400.0,66.5853,66.681,66.5566,66.6427,8400.0
2016-12-30 11:40:00,69.69,69.75,69.66,69.66,11606.0,66.6618,66.7192,66.6331,66.6331,11606.0
2016-12-30 11:50:00,69.66,69.67,69.51,69.51,8810.0,66.6331,66.6427,66.4897,66.4897,8810.0
2016-12-30 12:00:00,69.51,69.57,69.45,69.52,9918.0,66.4897,66.547,66.4323,66.4992,9918.0
2016-12-30 12:10:00,69.52,69.66,69.5,69.63,9685.0,66.4992,66.6331,66.4801,66.6044,9685.0
2016-12-30 12:20:00,69.63,69.66,69.58,69.59,9560.0,66.6044,66.6331,66.5566,66.5662,9560.0
2016-12-30 12:30:00,69.58,69.68,69.53,69.54,6010.0,66.5566,66.6523,66.5088,66.5183,6010.0
2016-12-30 12:40:00,69.57,69.6,69.52,69.52,8251.0,66.547,66.5757,66.4992,66.4992,8251.0
2016-12-30 12:50:00,69.47,69.54,69.39,69.47,10404.0,66.4514,66.5183,66.3749,66.4514,10404.0
2016-12-30 13:00:00,69.46,69.47,69.42,69.45,3687.0,66.4418,66.4514,66.4036,66.4323,3687.0
2016-12-30 13:10:00,69.44,69.57,69.43,69.55,6088.0,66.4227,66.547,66.4131,66.5279,6088.0
2016-12-30 13:20:00,69.52,69.65,69.47,69.56,6691.0,66.4992,66.6236,66.4514,66.5375,6691.0
2016-12-30 13:30:00,69.56,69.59,69.52,69.55,5462.0,66.5375,66.5662,66.4992,66.5279,5462.0
2016-12-30 13:40:00,69.56,69.58,69.5,69.53,10480.0,66.5375,66.5566,66.4801,66.5088,10480.0
2016-12-30 13:50:00,69.53,69.61,69.51,69.58,12359.0,66.5088,66.5853,66.4897,66.5566,12359.0
2016-12-30 14:00:00,69.56,69.62,69.54,69.54,11046.0,66.5375,66.5949,66.5183,66.5183,11046.0
2016-12-30 14:10:00,69.55,69.64,69.53,69.58,14130.0,66.5279,66.614,66.5088,66.5566,14130.0
2016-12-30 14:20:00,69.58,69.59,69.5,69.51,12569.0,66.5566,66.5662,66.4801,66.4897,12569.0
2016-12-30 14:30:00,69.5,69.58,69.49,69.56,14660.0,66.4801,66.5566,66.4705,66.5375,14660.0
2016-12-30 14:40:00,69.56,69.61,69.42,69.43,17525.0,66.5375,66.5853,66.4036,66.4131,17525.0
2016-12-30 14:50:00,69.4,69.43,69.29,69.33,14335.0,66.3844,66.4131,66.2792,66.3175,14335.0
2016-12-30 15:00:00,69.33,69.33,69.2,69.32,14546.0,66.3175,66.3175,66.1931,66.3079,14546.0
2016-12-30 15:10:00,69.33,69.4,69.25,69.31,16625.0,66.3175,66.3844,66.2409,66.2983,16625.0
2016-12-30 15:20:00,69.31,69.36,69.28,69.34,13052.0,66.2983,66.3462,66.2696,66.327,13052.0
2016-12-30 15:30:00,69.34,69.43,69.33,69.38,30755.0,66.327,66.4131,66.3175,66.3653,30755.0
2016-12-30 15:40:00,69.37,69.39,69.27,69.29,53503.0,66.3557,66.3749,66.2601,66.2792,53503.0
2016-12-30 15:50:00,69.29,69.45,69.18,69.42,90679.0,66.2792,66.4323,66.174,66.4036,90679.0
2017-01-03 09:30:00,69.98,70.15,69.56,69.56,29488.0,66.9392,67.1018,66.5375,66.5375,29488.0
2017-01-03 09:40:00,69.56,69.63,69.04,69.5,81957.0,66.5375,66.6044,66.0401,66.4801,81957.0
2017-01-03 09:50:00,69.47,69.74,69.36,69.73,34646.0,66.4514,66.7097,66.3462,66.7001,34646.0
2017-01-03 10:00:00,69.74,70.67,69.74,70.65,63616.0,66.7097,67.5992,66.7097,67.5801,63616.0
2017-01-03 10:10:00,70.64,70.76,70.55,70.69,31649.0,67.5705,67.6853,67.4845,67.6184,31649.0
2017-01-03 10:20:00,70.71,70.95,70.71,70.76,65955.0,67.6375,67.8671,67.6375,67.6853,65955.0
2017-01-03 10:30:00,70.78,70.82,70.42,70.63,27740.0,67.7045,67.7427,67.3601,67.561,27740.0
2017-01-03 10:40:00,70.64,70.65,70.31,70.31,34968.0,67.5705,67.5801,67.2549,67.2549,34968.0
2017-01-03 10:50:00,70.31,70.38,70.18,70.29,31454.0,67.2549,67.3218,67.1305,67.2358,31454.0
2017-01-03 11:00:00,70.23,70.3,70.11,70.17,26168.0,67.1784,67.2453,67.0636,67.121,26168.0
2017-01-03 11:10:00,70.18,70.22,70.07,70.11,14484.0,67.1305,67.1688,67.0253,67.0636,14484.0
2017-01-03 11:20:00,70.11,70.29,70.1,70.2,15723.0,67.0636,67.2358,67.054,67.1497,15723.0
2017-01-03 11:30:00,70.2,70.25,70.03,70.04,21570.0,67.1497,67.1975,66.9871,66.9966,21570.0
2017-01-03 11:40:00,70.05,70.05,69.85,69.97,28215.0,67.0062,67.0062,66.8149,66.9297,28215.0
2017-01-03 11:50:00,69.93,70.06,69.82,70.03,29701.0,66.8914,67.0158,66.7862,66.9871,29701.0
2017-01-03 12:00:00,70.07,70.22,69.87,70.01,23800.0,67.0253,67.1688,66.834,66.9679,23800.0
2017-01-03 12:10:00,70.06,70.19,69.95,69.95,32218.0,67.0158,67.1401,66.9105,66.9105,32218.0
2017-01-03 12:20:00,69.97,70.06,69.85,70.0,30082.0,66.9297,67.0158,66.8149,66.9584,30082.0
2017-01-03 12:30:00,69.96,70.07,69.87,70.07,18499.0,66.9201,67.0253,66.834,67.0253,18499.0
2017-01-03 12:40:00,70.03,70.21,70.0,70.21,16644.0,66.9871,67.1592,66.9584,67.1592,16644.0
2017-01-03 12:50:00,70.2,70.27,70.03,70.27,14164.0,67.1497,67.2166,66.9871,67.2166,14164.0
2017-01-03 13:00:00,70.28,70.32,70.14,70.16,15786.0,67.2262,67.2645,67.0923,67.1114,15786.0
2017-01-03 13:10:00,70.2,70.49,70.2,70.49,17608.0,67.1497,67.4271,67.1497,67.4271,17608.0
2017-01-03 13:20:00,70.48,70.61,70.44,70.49,28563.0,67.4175,67.5419,67.3792,67.4271,28563.0
2017-01-03 13:30:00,70.52,70.6,70.43,70.43,15010.0,67.4558,67.5323,67.3697,67.3697,15010.0
2017-01-03 13:40:00,70.42,70.5,70.35,70.38,14908.0,67.3601,67.4366,67.2932,67.3218,14908.0
2017-01-03 13:50:00,70.38,70.53,70.34,70.42,19361.0,67.3218,67.4653,67.2836,67.3601,19361.0
2017-01-03 14:00:00,70.43,70.5,70.41,70.47,15317.0,67.3697,67.4366,67.3505,67.4079,15317.0
2017-01-03 14:10:00,70.47,70.6,70.46,70.52,21641.0,67.4079,67.5323,67.3984,67.4558,21641.0
2017-01-03 14:20:00,70.52,70.52,70.33,70.33,29480.0,67.4558,67.4558,67.274,67.274,29480.0
2017-01-03 14:30:00,70.32,70.42,70.3,70.31,22706.0,67.2645,67.3601,67.2453,67.2549,22706.0
2017-01-03 14:40:00,70.33,70.41,70.31,70.39,27042.0,67.274,67.3505,67.2549,67.3314,27042.0
2017-01-03 14:50:00,70.39,70.4,70.28,70.33,26504.0,67.3314,67.341,67.2262,67.274,26504.0
2017-01-03 15:00:00,70.35,70.41,70.28,70.3,26219.0,67.2932,67.3505,67.2262,67.2453,26219.0
2017-01-03 15:10:00,70.29,70.33,70.21,70.31,21819.0,67.2358,67.274,67.1592,67.2549,21819.0
2017-01-03 15:20:00,70.3,70.39,70.16,70.34,32939.0,67.2453,67.3314,67.1114,67.2836,32939.0
2017-01-03 15:30:00,70.32,70.42,70.28,70.38,46264.0,67.2645,67.3601,67.2262,67.3218,46264.0
2017-01-03 15:40:00,70.37,70.56,70.34,70.55,161466.0,67.3123,67.494,67.2836,67.4845,161466.0
2017-01-03 15:50:00,70.56,70.58,70.45,70.5,127363.0,67.494,67.5132,67.3888,67.4366,127363.0
2017-01-04 09:30:00,70.69,71.6,70.44,71.28,42530.0,67.6184,68.4888,67.3792,68.1827,42530.0
2017-01-04 09:40:00,71.23,71.96,71.22,71.87,42785.0,68.1349,68.8332,68.1253,68.7471,42785.0
2017-01-04 09:50:00,71.94,71.96,71.62,71.7,50823.0,68.8141,68.8332,68.508,68.5845,50823.0
2017-01-04 10:00:00,71.65,71.8,71.64,71.7,32783.0,68.5367,68.6801,68.5271,68.5845,32783.0
2017-01-04 10:10:00,71.71,71.93,71.68,71.73,43987.0,68.5941,68.8045,68.5654,68.6132,43987.0
2017-01-04 10:20:00,71.73,71.89,71.55,71.59,24719.0,68.6132,68.7662,68.441,68.4793,24719.0
2017-01-04 10:30:00,71.61,71.89,71.6,71.89,162974.0,68.4984,68.7662,68.4888,68.7662,162974.0
2017-01-04 10:40:00,71.89,72.23,71.84,72.23,35693.0,68.7662,69.0915,68.7184,69.0915,35693.0
2017-01-04 10:50:00,72.21,72.32,72.04,72.12,32310.0,69.0723,69.1776,68.9097,68.9862,32310.0
2017-01-04 11:00:00,72.08,72.14,71.76,71.79,29264.0,68.948,69.0054,68.6419,68.6706,29264.0
2017-01-04 11:10:00,71.75,71.82,71.62,71.77,35360.0,68.6323,68.6993,68.508,68.6514,35360.0
2017-01-04 11:20:00,71.8,71.8,71.56,71.65,16449.0,68.6801,68.6801,68.4506,68.5367,16449.0
2017-01-04 11:30:00,71.65,71.78,71.52,71.78,27611.0,68.5367,68.661,68.4123,68.661,27611.0
2017-01-04 11:40:00,71.75,72.13,71.73,71.94,24241.0,68.6323,68.9958,68.6132,68.8141,24241.0
2017-01-04 11:50:00,71.91,72.09,71.89,71.98,18664.0,68.7854,68.9575,68.7662,68.8523,18664.0
2017-01-04 12:00:00,72.0,72.0,71.76,71.87,16319.0,68.8715,68.8715,68.6419,68.7471,16319.0
2017-01-04 12:10:00,71.89,72.06,71.76,71.85,13061.0,68.7662,68.9288,68.6419,68.728,13061.0
2017-01-04 12:20:00,71.86,72.03,71.86,72.0,16894.0,68.7375,68.9002,68.7375,68.8715,16894.0
2017-01-04 12:30:00,72.02,72.13,71.94,72.1,8071.0,68.8906,68.9958,68.8141,68.9671,8071.0
2017-01-04 12:40:00,72.13,72.13,71.94,71.98,9948.0,68.9958,68.9958,68.8141,68.8523,9948.0
2017-01-04 12:50:00,71.98,72.15,71.97,72.05,19165.0,68.8523,69.0149,68.8428,68.9193,19165.0
2017-01-04 13:00:00,72.03,72.18,72.03,72.09,16524.0,68.9002,69.0436,68.9002,68.9575,16524.0
2017-01-04 13:10:00,72.09,72.23,72.08,72.14,26966.0,68.9575,69.0915,68.948,69.0054,26966.0
2017-01-04 13:20:00,72.15,72.2,72.09,72.2,16895.0,69.0149,69.0628,68.9575,69.0628,16895.0
2017-01-04 13:30:00,72.21,72.25,72.12,72.24,10161.0,69.0723,69.1106,68.9862,69.101,10161.0
2017-01-04 13:40:00,72.23,72.25,72.1,72.25,11571.0,69.0915,69.1106,68.9671,69.1106,11571.0
2017-01-04 13:50:00,72.23,72.32,72.23,72.28,20393.0,69.0915,69.1776,69.0915,69.1393,20393.0
2017-01-04 14:00:00,72.29,72.31,72.22,72.23,13147.0,69.1489,69.168,69.0819,69.0915,13147.0
2017-01-04 14:10:00,72.22,72.45,72.21,72.43,17368.0,69.0819,69.3019,69.0723,69.2828,17368.0
2017-01-04 14:20:00,72.43,72.49,72.33,72.46,26448.0,69.2828,69.3402,69.1871,69.3115,26448.0
2017-01-04 14:30:00,72.46,72.67,72.45,72.63,18690.0,69.3115,69.5123,69.3019,69.4741,18690.0
2017-01-04 14:40:00,72.64,72.74,72.61,72.7,22011.0,69.4836,69.5793,69.4549,69.541,22011.0
2017-01-04 14:50:00,72.7,72.81,72.67,72.79,27062.0,69.541,69.6463,69.5123,69.6271,27062.0
2017-01-04 15:00:00,72.79,72.86,72.78,72.83,33213.0,69.6271,69.6941,69.6176,69.6654,33213.0
2017-01-04 15:10:00,72.83,72.89,72.8,72.86,26855.0,69.6654,69.7228,69.6367,69.6941,26855.0
2017-01-04 15:20:00,72.85,72.89,72.79,72.84,58832.0,69.6845,69.7228,69.6271,69.675,58832.0
2017-01-04 15:30:00,72.82,72.87,72.78,72.83,71724.0,69.6558,69.7037,69.6176,69.6654,71724.0
2017-01-04 15:40:00,72.85,72.96,72.75,72.89,93703.0,69.6845,69.7897,69.5889,69.7228,93703.0
2017-01-04 15:50:00,72.87,73.13,72.84,73.12,287914.0,69.7037,69.9524,69.675,69.9428,287914.0
2017-01-05 09:30:00,72.77,73.39,72.77,73.39,31973.0,69.608,70.2011,69.608,70.2011,31973.0
2017-01-05 09:40:00,73.37,73.55,73.37,73.47,25683.0,70.1819,70.3541,70.1819,70.2776,25683.0
2017-01-05 09:50:00,73.46,73.64,73.37,73.45,25541.0,70.268,70.4402,70.1819,70.2584,25541.0
2017-01-05 10:00:00,73.43,73.63,73.4,73.5,46200.0,70.2393,70.4306,70.2106,70.3063,46200.0
2017-01-05 10:10:00,73.48,73.59,73.47,73.54,32792.0,70.2871,70.3924,70.2776,70.3445,32792.0
2017-01-05 10:20:00,73.57,73.68,73.49,73.61,38694.0,70.3732,70.4785,70.2967,70.4115,38694.0
2017-01-05 10:30:00,73.61,73.68,73.49,73.67,17820.0,70.4115,70.4785,70.2967,70.4689,17820.0
2017-01-05 10:40:00,73.66,73.75,73.53,73.72,34665.0,70.4593,70.5454,70.335,70.5167,34665.0
2017-01-05 10:50:00,73.72,73.79,73.62,73.67,36634.0,70.5167,70.5837,70.4211,70.4689,36634.0
2017-01-05 11:00:00,73.67,73.81,73.61,73.65,58521.0,70.4689,70.6028,70.4115,70.4498,58521.0
2017-01-05 11:10:00,73.64,73.83,73.63,73.83,39719.0,70.4402,70.6219,70.4306,70.6219,39719.0
2017-01-05 11:20:00,73.82,73.92,73.67,73.9,37593.0,70.6124,70.708,70.4689,70.6889,37593.0
2017-01-05 11:30:00,73.9,73.94,73.76,73.86,45484.0,70.6889,70.7272,70.555,70.6506,45484.0
2017-01-05 11:40:00,73.84,73.9,73.77,73.85,97880.0,70.6315,70.6889,70.5645,70.6411,97880.0
2017-01-05 11:50:00,73.85,73.92,73.57,73.6,66308.0,70.6411,70.708,70.3732,70.4019,66308.0
2017-01-05 12:00:00,73.55,73.57,73.25,73.25,40146.0,70.3541,70.3732,70.0671,70.0671,40146.0
2017-01-05 12:10:00,73.25,73.25,73.09,73.2,29622.0,70.0671,70.0671,69.9141,70.0193,29622.0
2017-01-05 12:20:00,73.19,73.27,73.1,73.26,25122.0,70.0097,70.0863,69.9237,70.0767,25122.0
2017-01-05 12:30:00,73.26,73.31,73.17,73.29,29415.0,70.0767,70.1245,69.9906,70.1054,29415.0
2017-01-05 12:40:00,73.3,73.3,73.14,73.14,26694.0,70.115,70.115,69.9619,69.9619,26694.0
2017-01-05 12:50:00,73.11,73.16,73.01,73.04,14741.0,69.9332,69.9811,69.8376,69.8663,14741.0
2017-01-05 13:00:00,73.06,73.07,72.93,72.98,13265.0,69.8854,69.895,69.761,69.8089,13265.0
2017-01-05 13:10:00,73.0,73.18,73.0,73.17,11503.0,69.828,70.0002,69.828,69.9906,11503.0
2017-01-05 13:20:00,73.16,73.18,73.07,73.12,19780.0,69.9811,70.0002,69.895,69.9428,19780.0
2017-01-05 13:30:00,73.12,73.24,73.11,73.14,11891.0,69.9428,70.0576,69.9332,69.9619,11891.0
2017-01-05 13:40:00,73.09,73.19,73.09,73.17,6100.0,69.9141,70.0097,69.9141,69.9906,6100.0
2017-01-05 13:50:00,73.17,73.17,73.08,73.14,15556.0,69.9906,69.9906,69.9045,69.9619,15556.0
2017-01-05 14:00:00,73.14,73.22,73.12,73.18,15277.0,69.9619,70.0384,69.9428,70.0002,15277.0
2017-01-05 14:10:00,73.18,73.24,73.18,73.21,22349.0,70.0002,70.0576,70.0002,70.0289,22349.0
2017-01-05 14:20:00,73.2,73.3,73.16,73.27,16146.0,70.0193,70.115,69.9811,70.0863,16146.0
2017-01-05 14:30:00,73.28,73.42,73.21,73.21,25942.0,70.0958,70.2298,70.0289,70.0289,25942.0
2017-01-05 14:40:00,73.23,73.32,73.19,73.31,16123.0,70.048,70.1341,70.0097,70.1245,16123.0
2017-01-05 14:50:00,73.3,73.42,73.29,73.42,35249.0,70.115,70.2298,70.1054,70.2298,35249.0
2017-01-05 15:00:00,73.41,73.49,73.37,73.42,27866.0,70.2202,70.2967,70.1819,70.2298,27866.0
2017-01-05 15:10:00,73.42,73.51,73.41,73.42,29542.0,70.2298,70.3158,70.2202,70.2298,29542.0
2017-01-05 15:20:00,73.41,73.56,73.4,73.51,52871.0,70.2202,70.3637,70.2106,70.3158,52871.0
2017-01-05 15:30:00,73.51,73.52,73.42,73.46,57590.0,70.3158,70.3254,70.2298,70.268,57590.0
2017-01-05 15:40:00,73.46,73.51,73.39,73.46,90354.0,70.268,70.3158,70.2011,70.268,90354.0
2017-01-05 15:50:00,73.47,73.52,73.42,73.42,120691.0,70.2776,70.3254,70.2298,70.2298,120691.0
2017-01-06 09:30:00,73.55,73.93,73.26,73.47,23152.0,70.3541,70.7176,70.0767,70.2776,23152.0
2017-01-06 09:40:00,73.42,73.61,73.22,73.31,32448.0,70.2298,70.4115,70.0384,70.1245,32448.0
2017-01-06 09:50:00,73.36,73.59,73.32,73.53,59375.0,70.1724,70.3924,70.1341,70.335,59375.0
2017-01-06 10:00:00,73.48,73.78,73.39,73.42,53358.0,70.2871,70.5741,70.2011,70.2298,53358.0
2017-01-06 10:10:00,73.44,73.6,73.39,73.54,22474.0,70.2489,70.4019,70.2011,70.3445,22474.0
2017-01-06 10:20:00,73.53,73.62,73.45,73.52,30001.0,70.335,70.4211,70.2584,70.3254,30001.0
2017-01-06 10:30:00,73.52,73.53,73.4,73.45,29805.0,70.3254,70.335,70.2106,70.2584,29805.0
2017-01-06 10:40:00,73.45,73.49,73.26,73.26,22213.0,70.2584,70.2967,70.0767,70.0767,22213.0
2017-01-06 10:50:00,73.27,73.47,73.25,73.38,39164.0,70.0863,70.2776,70.0671,70.1915,39164.0
2017-01-06 11:00:00,73.39,73.6,73.39,73.56,25889.0,70.2011,70.4019,70.2011,70.3637,25889.0
2017-01-06 11:10:00,73.56,73.83,73.56,73.72,38632.0,70.3637,70.6219,70.3637,70.5167,38632.0
2017-01-06 11:20:00,73.69,73.86,73.66,73.84,33828.0,70.488,70.6506,70.4593,70.6315,33828.0
2017-01-06 11:30:00,73.82,73.9,73.76,73.86,23628.0,70.6124,70.6889,70.555,70.6506,23628.0
2017-01-06 11:40:00,73.87,74.09,73.83,74.05,24434.0,70.6602,70.8706,70.6219,70.8324,24434.0
2017-01-06 11:50:00,74.07,74.23,74.0,74.15,14561.0,70.8515,71.0046,70.7846,70.928,14561.0
2017-01-06 12:00:00,74.15,74.26,74.11,74.13,20072.0,70.928,71.0333,70.8898,70.9089,20072.0
2017-01-06 12:10:00,74.14,74.24,74.12,74.13,17373.0,70.9185,71.0141,70.8993,70.9089,17373.0
2017-01-06 12:20:00,74.14,74.25,74.13,74.18,24159.0,70.9185,71.0237,70.9089,70.9567,24159.0
2017-01-06 12:30:00,74.21,74.41,74.21,74.39,22855.0,70.9854,71.1767,70.9854,71.1576,22855.0
2017-01-06 12:40:00,74.39,74.42,74.28,74.28,24248.0,71.1576,71.1863,71.0524,71.0524,24248.0
2017-01-06 12:50:00,74.25,74.3,74.16,74.23,20615.0,71.0237,71.0715,70.9376,71.0046,20615.0
2017-01-06 13:00:00,74.23,74.3,74.2,74.23,32255.0,71.0046,71.0715,70.9759,71.0046,32255.0
2017-01-06 13:10:00,74.24,74.29,74.21,74.22,25852.0,71.0141,71.0619,70.9854,70.995,25852.0
2017-01-06 13:20:00,74.22,74.24,73.98,73.98,38388.0,70.995,71.0141,70.7654,70.7654,38388.0
2017-01-06 13:30:00,73.96,74.14,73.95,74.07,41629.0,70.7463,70.9185,70.7367,70.8515,41629.0
2017-01-06 13:40:00,74.07,74.24,74.07,74.14,34925.0,70.8515,71.0141,70.8515,70.9185,34925.0
2017-01-06 13:50:00,74.17,74.17,73.94,73.97,13208.0,70.9472,70.9472,70.7272,70.7559,13208.0
2017-01-06 14:00:00,74.0,74.1,73.95,74.04,17752.0,70.7846,70.8802,70.7367,70.8228,17752.0
2017-01-06 14:10:00,74.07,74.47,74.07,74.46,34299.0,70.8515,71.2341,70.8515,71.2246,34299.0
2017-01-06 14:20:00,74.43,74.52,74.36,74.46,20211.0,71.1959,71.282,71.1289,71.2246,20211.0
2017-01-06 14:30:00,74.43,74.51,74.41,74.5,25493.0,71.1959,71.2724,71.1767,71.2628,25493.0
2017-01-06 14:40:00,74.5,74.55,74.42,74.52,35043.0,71.2628,71.3107,71.1863,71.282,35043.0
2017-01-06 14:50:00,74.52,74.52,74.3,74.33,23830.0,71.282,71.282,71.0715,71.1002,23830.0
2017-01-06 15:00:00,74.32,74.41,74.31,74.38,21718.0,71.0906,71.1767,71.0811,71.148,21718.0
2017-01-06 15:10:00,74.37,74.44,74.32,74.4,29016.0,71.1385,71.2054,71.0906,71.1672,29016.0
2017-01-06 15:20:00,74.41,74.44,74.38,74.42,40903.0,71.1767,71.2054,71.148,71.1863,40903.0
2017-01-06 15:30:00,74.4,74.44,74.32,74.32,55464.0,71.1672,71.2054,71.0906,71.0906,55464.0
2017-01-06 15:40:00,74.33,74.54,74.33,74.52,63509.0,71.1002,71.3011,71.1002,71.282,63509.0
2017-01-06 15:50:00,74.51,74.61,74.43,74.49,140499.0,71.2724,71.368,71.1959,71.2533,140499.0
2017-01-09 09:30:00,78.4,80.0,78.06,79.1,294024.0,74.9934,76.5238,74.6681,75.6629,294024.0
2017-01-09 09:40:00,79.01,80.88,78.72,80.4,415204.0,75.5769,77.3656,75.2995,76.9065,415204.0
2017-01-09 09:50:00,80.44,80.69,79.86,80.41,353731.0,76.9447,77.1839,76.3899,76.916,353731.0
2017-01-09 10:00:00,80.35,80.5,79.32,79.99,156429.0,76.8586,77.0021,75.8734,76.5143,156429.0
2017-01-09 10:10:00,80.02,80.02,79.31,79.53,130735.0,76.543,76.543,75.8638,76.0743,130735.0
2017-01-09 10:20:00,79.61,79.87,79.41,79.66,117544.0,76.1508,76.3995,75.9595,76.1986,117544.0
2017-01-09 10:30:00,79.68,79.87,79.49,79.75,75733.0,76.2177,76.3995,76.036,76.2847,75733.0
2017-01-09 10:40:00,79.75,80.12,79.6,79.99,119483.0,76.2847,76.6386,76.1412,76.5143,119483.0
2017-01-09 10:50:00,80.02,80.41,79.98,80.18,65825.0,76.543,76.916,76.5047,76.696,65825.0
2017-01-09 11:00:00,80.17,80.23,79.93,80.1,44056.0,76.6865,76.7438,76.4569,76.6195,44056.0
2017-01-09 11:10:00,80.13,80.17,79.46,79.72,80499.0,76.6482,76.6865,76.0073,76.256,80499.0
2017-01-09 11:20:00,79.71,79.9,79.52,79.84,55849.0,76.2464,76.4282,76.0647,76.3708,55849.0
2017-01-09 11:30:00,79.87,79.89,79.5,79.56,71421.0,76.3995,76.4186,76.0456,76.103,71421.0
2017-01-09 11:40:00,79.61,79.82,79.46,79.74,37012.0,76.1508,76.3517,76.0073,76.2751,37012.0
2017-01-09 11:50:00,79.72,79.8,79.51,79.74,18530.0,76.256,76.3325,76.0551,76.2751,18530.0
2017-01-09 12:00:00,79.73,79.75,79.49,79.59,23743.0,76.2656,76.2847,76.036,76.1317,23743.0
2017-01-09 12:10:00,79.6,79.74,79.45,79.5,27250.0,76.1412,76.2751,75.9977,76.0456,27250.0
2017-01-09 12:20:00,79.48,79.83,79.48,79.81,31670.0,76.0264,76.3612,76.0264,76.3421,31670.0
2017-01-09 12:30:00,79.81,80.0,79.59,79.62,42241.0,76.3421,76.5238,76.1317,76.1604,42241.0
2017-01-09 12:40:00,79.62,79.83,79.51,79.57,22996.0,76.1604,76.3612,76.0551,76.1125,22996.0
2017-01-09 12:50:00,79.55,79.66,79.48,79.64,47663.0,76.0934,76.1986,76.0264,76.1795,47663.0
2017-01-09 13:00:00,79.64,79.82,79.5,79.56,34618.0,76.1795,76.3517,76.0456,76.103,34618.0
2017-01-09 13:10:00,79.56,79.57,79.49,79.52,18112.0,76.103,76.1125,76.036,76.0647,18112.0
2017-01-09 13:20:00,79.54,79.72,79.53,79.56,19845.0,76.0838,76.256,76.0743,76.103,19845.0
2017-01-09 13:30:00,79.56,79.64,79.17,79.38,68344.0,76.103,76.1795,75.7299,75.9308,68344.0
2017-01-09 13:40:00,79.4,79.64,79.38,79.64,32403.0,75.9499,76.1795,75.9308,76.1795,32403.0
2017-01-09 13:50:00,79.64,79.75,79.51,79.65,26215.0,76.1795,76.2847,76.0551,76.189,26215.0
2017-01-09 14:00:00,79.61,79.64,79.44,79.56,28566.0,76.1508,76.1795,75.9882,76.103,28566.0
2017-01-09 14:10:00,79.53,79.65,79.47,79.58,42684.0,76.0743,76.189,76.0169,76.1221,42684.0
2017-01-09 14:20:00,79.6,79.71,79.48,79.65,37985.0,76.1412,76.2464,76.0264,76.189,37985.0
2017-01-09 14:30:00,79.65,79.68,79.5,79.5,21895.0,76.189,76.2177,76.0456,76.0456,21895.0
2017-01-09 14:40:00,79.5,79.58,79.48,79.55,22053.0,76.0456,76.1221,76.0264,76.0934,22053.0
2017-01-09 14:50:00,79.55,79.82,79.53,79.79,44298.0,76.0934,76.3517,76.0743,76.323,44298.0
2017-01-09 15:00:00,79.78,79.88,79.7,79.76,54983.0,76.3134,76.4091,76.2369,76.2943,54983.0
2017-01-09 15:10:00,79.75,80.3,79.75,80.23,65703.0,76.2847,76.8108,76.2847,76.7438,65703.0
2017-01-09 15:20:00,80.23,80.29,80.15,80.2,40820.0,76.7438,76.8012,76.6673,76.7151,40820.0
2017-01-09 15:30:00,80.23,80.23,79.81,79.84,73544.0,76.7438,76.7438,76.3421,76.3708,73544.0
2017-01-09 15:40:00,79.85,79.93,79.56,79.75,127581.0,76.3804,76.4569,76.103,76.2847,127581.0
2017-01-09 15:50:00,79.77,79.9,79.67,79.79,206338.0,76.3038,76.4282,76.2082,76.323,206338.0
2017-01-10 09:30:00,80.26,80.45,79.81,79.87,75196.0,76.7725,76.9543,76.3421,76.3995,75196.0
2017-01-10 09:40:00,79.86,79.86,79.27,79.39,48923.0,76.3899,76.3899,75.8256,75.9403,48923.0
2017-01-10 09:50:00,79.42,79.52,79.03,79.21,49194.0,75.969,76.0647,75.596,75.7682,49194.0
2017-01-10 10:00:00,79.16,79.38,78.75,78.9,86079.0,75.7203,75.9308,75.3282,75.4716,86079.0
2017-01-10 10:10:00,78.9,79.09,78.79,78.82,46082.0,75.4716,75.6534,75.3664,75.3951,46082.0
2017-01-10 10:20:00,78.82,78.92,78.54,78.67,51683.0,75.3951,75.4908,75.1273,75.2516,51683.0
2017-01-10 10:30:00,78.68,78.84,78.68,78.71,50584.0,75.2612,75.4142,75.2612,75.2899,50584.0
2017-01-10 10:40:00,78.73,78.94,78.72,78.73,36545.0,75.309,75.5099,75.2995,75.309,36545.0
2017-01-10 10:50:00,78.79,78.9,78.71,78.87,23625.0,75.3664,75.4716,75.2899,75.4429,23625.0
2017-01-10 11:00:00,78.88,78.93,78.67,78.79,49259.0,75.4525,75.5003,75.2516,75.3664,49259.0
2017-01-10 11:10:00,78.79,78.84,78.76,78.76,42060.0,75.3664,75.4142,75.3377,75.3377,42060.0
2017-01-10 11:20:00,78.72,78.81,78.41,78.46,35648.0,75.2995,75.3855,75.0029,75.0508,35648.0
2017-01-10 11:30:00,78.51,78.66,78.31,78.64,37623.0,75.0986,75.2421,74.9073,75.2229,37623.0
2017-01-10 11:40:00,78.68,78.85,78.65,78.78,23208.0,75.2612,75.4238,75.2325,75.3569,23208.0
2017-01-10 11:50:00,78.76,78.96,78.76,78.96,19028.0,75.3377,75.529,75.3377,75.529,19028.0
2017-01-10 12:00:00,78.93,79.04,78.83,79.01,38985.0,75.5003,75.6056,75.4047,75.5769,38985.0
2017-01-10 12:10:00,79.0,79.09,78.97,78.99,18853.0,75.5673,75.6534,75.5386,75.5577,18853.0
2017-01-10 12:20:00,78.98,79.04,78.97,79.01,10172.0,75.5482,75.6056,75.5386,75.5769,10172.0
2017-01-10 12:30:00,79.01,79.09,78.98,79.09,21389.0,75.5769,75.6534,75.5482,75.6534,21389.0
2017-01-10 12:40:00,79.09,79.16,79.0,79.0,18980.0,75.6534,75.7203,75.5673,75.5673,18980.0
2017-01-10 12:50:00,79.01,79.13,79.01,79.12,18796.0,75.5769,75.6916,75.5769,75.6821,18796.0
2017-01-10 13:00:00,79.12,79.15,78.93,78.99,33660.0,75.6821,75.7108,75.5003,75.5577,33660.0
2017-01-10 13:10:00,79.0,79.03,78.98,78.98,25080.0,75.5673,75.596,75.5482,75.5482,25080.0
2017-01-10 13:20:00,78.99,79.02,78.97,78.98,37069.0,75.5577,75.5864,75.5386,75.5482,37069.0
2017-01-10 13:30:00,78.98,79.0,78.74,78.76,27268.0,75.5482,75.5673,75.3186,75.3377,27268.0
2017-01-10 13:40:00,78.73,78.79,78.68,78.7,35193.0,75.309,75.3664,75.2612,75.2803,35193.0
2017-01-10 13:50:00,78.7,78.74,78.55,78.66,43660.0,75.2803,75.3186,75.1368,75.2421,43660.0
2017-01-10 14:00:00,78.66,78.71,78.43,78.46,32680.0,75.2421,75.2899,75.0221,75.0508,32680.0
2017-01-10 14:10:00,78.46,78.79,78.46,78.77,38890.0,75.0508,75.3664,75.0508,75.3473,38890.0
2017-01-10 14:20:00,78.77,78.9,78.66,78.72,34176.0,75.3473,75.4716,75.2421,75.2995,34176.0
2017-01-10 14:30:00,78.71,78.82,78.68,78.74,21986.0,75.2899,75.3951,75.2612,75.3186,21986.0
2017-01-10 14:40:00,78.72,78.79,78.46,78.49,29590.0,75.2995,75.3664,75.0508,75.0795,29590.0
2017-01-10 14:50:00,78.49,78.49,78.32,78.42,27262.0,75.0795,75.0795,74.9168,75.0125,27262.0
2017-01-10 15:00:00,78.41,78.51,78.35,78.48,29056.0,75.0029,75.0986,74.9455,75.0699,29056.0
2017-01-10 15:10:00,78.48,78.5,78.37,78.4,36778.0,75.0699,75.089,74.9647,74.9934,36778.0
2017-01-10 15:20:00,78.39,78.44,78.37,78.37,31208.0,74.9838,75.0316,74.9647,74.9647,31208.0
2017-01-10 15:30:00,78.38,78.43,78.24,78.25,70193.0,74.9742,75.0221,74.8403,74.8499,70193.0
2017-01-10 15:40:00,78.26,78.26,78.04,78.07,97645.0,74.8594,74.8594,74.649,74.6777,97645.0
2017-01-10 15:50:00,78.07,78.13,77.86,77.89,209527.0,74.6777,74.7351,74.4768,74.5055,209527.0
2017-01-11 09:30:00,77.33,77.86,77.22,77.73,62043.0,73.9699,74.4768,73.8646,74.3525,62043.0
2017-01-11 09:40:00,77.8,77.8,77.34,77.42,34380.0,74.4194,74.4194,73.9794,74.0559,34380.0
2017-01-11 09:50:00,77.41,77.5,77.21,77.37,32212.0,74.0464,74.1325,73.8551,74.0081,32212.0
2017-01-11 10:00:00,77.44,77.45,77.23,77.4,42239.0,74.0751,74.0846,73.8742,74.0368,42239.0
2017-01-11 10:10:00,77.39,77.54,77.25,77.51,37991.0,74.0272,74.1707,73.8933,74.142,37991.0
2017-01-11 10:20:00,77.54,77.66,77.32,77.65,16672.0,74.1707,74.2855,73.9603,74.276,16672.0
2017-01-11 10:30:00,77.6,77.86,77.57,77.71,23333.0,74.2281,74.4768,74.1994,74.3333,23333.0
2017-01-11 10:40:00,77.71,77.74,77.59,77.66,20192.0,74.3333,74.362,74.2186,74.2855,20192.0
2017-01-11 10:50:00,77.69,77.7,77.49,77.56,28754.0,74.3142,74.3238,74.1229,74.1899,28754.0
2017-01-11 11:00:00,77.57,77.81,77.56,77.79,18678.0,74.1994,74.429,74.1899,74.4099,18678.0
2017-01-11 11:10:00,77.78,77.84,77.7,77.75,23662.0,74.4003,74.4577,74.3238,74.3716,23662.0
2017-01-11 11:20:00,77.76,77.95,77.65,77.68,25155.0,74.3812,74.5629,74.276,74.3046,25155.0
2017-01-11 11:30:00,77.69,77.69,77.39,77.43,21660.0,74.3142,74.3142,74.0272,74.0655,21660.0
2017-01-11 11:40:00,77.5,77.73,77.44,77.7,17216.0,74.1325,74.3525,74.0751,74.3238,17216.0
2017-01-11 11:50:00,77.7,78.06,77.7,78.06,43313.0,74.3238,74.6681,74.3238,74.6681,43313.0
2017-01-11 12:00:00,78.05,78.31,77.99,78.02,27195.0,74.6586,74.9073,74.6012,74.6299,27195.0
2017-01-11 12:10:00,78.01,78.39,78.01,78.25,34769.0,74.6203,74.9838,74.6203,74.8499,34769.0
2017-01-11 12:20:00,78.26,78.28,78.14,78.2,20641.0,74.8594,74.8786,74.7447,74.8021,20641.0
2017-01-11 12:30:00,78.27,78.28,78.1,78.15,11913.0,74.869,74.8786,74.7064,74.7542,11913.0
2017-01-11 12:40:00,78.14,78.21,78.11,78.21,22375.0,74.7447,74.8116,74.716,74.8116,22375.0
2017-01-11 12:50:00,78.18,78.36,78.17,78.36,11111.0,74.7829,74.9551,74.7734,74.9551,11111.0
2017-01-11 13:00:00,78.35,78.35,78.13,78.17,14354.0,74.9455,74.9455,74.7351,74.7734,14354.0
2017-01-11 13:10:00,78.21,78.24,78.13,78.2,27405.0,74.8116,74.8403,74.7351,74.8021,27405.0
2017-01-11 13:20:00,78.21,78.29,78.06,78.08,14225.0,74.8116,74.8881,74.6681,74.6873,14225.0
2017-01-11 13:30:00,78.06,78.16,78.02,78.08,12265.0,74.6681,74.7638,74.6299,74.6873,12265.0
2017-01-11 13:40:00,78.04,78.14,78.01,78.04,7667.0,74.649,74.7447,74.6203,74.649,7667.0
2017-01-11 13:50:00,78.03,78.21,78.02,78.08,21875.0,74.6394,74.8116,74.6299,74.6873,21875.0
2017-01-11 14:00:00,78.05,78.1,77.98,78.03,12913.0,74.6586,74.7064,74.5916,74.6394,12913.0
2017-01-11 14:10:00,78.04,78.18,78.04,78.14,10088.0,74.649,74.7829,74.649,74.7447,10088.0
2017-01-11 14:20:00,78.16,78.21,78.1,78.17,11360.0,74.7638,74.8116,74.7064,74.7734,11360.0
2017-01-11 14:30:00,78.17,78.28,78.16,78.25,12036.0,74.7734,74.8786,74.7638,74.8499,12036.0
2017-01-11 14:40:00,78.26,78.31,78.24,78.31,12599.0,74.8594,74.9073,74.8403,74.9073,12599.0
2017-01-11 14:50:00,78.32,78.41,78.29,78.41,17768.0,74.9168,75.0029,74.8881,75.0029,17768.0
2017-01-11 15:00:00,78.38,78.4,78.32,78.32,11359.0,74.9742,74.9934,74.9168,74.9168,11359.0
2017-01-11 15:10:00,78.32,78.38,78.31,78.37,12632.0,74.9168,74.9742,74.9073,74.9647,12632.0
2017-01-11 15:20:00,78.38,78.39,78.16,78.21,22338.0,74.9742,74.9838,74.7638,74.8116,22338.0
2017-01-11 15:30:00,78.21,78.38,78.21,78.32,32950.0,74.8116,74.9742,74.8116,74.9168,32950.0
2017-01-11 15:40:00,78.31,78.37,78.22,78.37,39164.0,74.9073,74.9647,74.8212,74.9647,39164.0
2017-01-11 15:50:00,78.37,78.39,78.22,78.24,81015.0,74.9647,74.9838,74.8212,74.8403,81015.0
2017-01-12 09:30:00,77.81,77.96,77.55,77.59,31662.0,74.429,74.5725,74.1803,74.2186,31662.0
2017-01-12 09:40:00,77.59,77.79,77.51,77.79,30226.0,74.2186,74.4099,74.142,74.4099,30226.0
2017-01-12 09:50:00,77.79,77.79,77.31,77.51,21870.0,74.4099,74.4099,73.9507,74.142,21870.0
2017-01-12 10:00:00,77.49,77.56,76.76,77.04,83452.0,74.1229,74.1899,73.4246,73.6925,83452.0
2017-01-12 10:10:00,77.04,77.41,77.01,77.41,33856.0,73.6925,74.0464,73.6638,74.0464,33856.0
2017-01-12 10:20:00,77.42,77.54,77.12,77.51,51837.0,74.0559,74.1707,73.769,74.142,51837.0
2017-01-12 10:30:00,77.5,77.63,77.02,77.15,46299.0,74.1325,74.2568,73.6733,73.7977,46299.0
2017-01-12 10:40:00,77.13,77.36,77.06,77.22,30323.0,73.7785,73.9986,73.7116,73.8646,30323.0
2017-01-12 10:50:00,77.21,77.27,77.0,77.23,27543.0,73.8551,73.9125,73.6542,73.8742,27543.0
2017-01-12 11:00:00,77.16,77.17,76.91,76.93,45858.0,73.8072,73.8168,73.5681,73.5872,45858.0
2017-01-12 11:10:00,76.91,76.98,76.72,76.74,43270.0,73.5681,73.6351,73.3864,73.4055,43270.0
2017-01-12 11:20:00,76.78,77.32,76.75,77.32,31371.0,73.4438,73.9603,73.4151,73.9603,31371.0
2017-01-12 11:30:00,77.31,77.31,77.03,77.22,36597.0,73.9507,73.9507,73.6829,73.8646,36597.0
2017-01-12 11:40:00,77.23,77.39,77.16,77.3,45625.0,73.8742,74.0272,73.8072,73.9412,45625.0
2017-01-12 11:50:00,77.26,77.32,76.97,77.0,23209.0,73.9029,73.9603,73.6255,73.6542,23209.0
2017-01-12 12:00:00,77.01,77.18,76.97,77.09,19549.0,73.6638,73.8264,73.6255,73.7403,19549.0
2017-01-12 12:10:00,77.09,77.29,77.04,77.27,17567.0,73.7403,73.9316,73.6925,73.9125,17567.0
2017-01-12 12:20:00,77.26,77.35,77.18,77.18,11660.0,73.9029,73.989,73.8264,73.8264,11660.0
2017-01-12 12:30:00,77.23,77.49,77.22,77.44,12245.0,73.8742,74.1229,73.8646,74.0751,12245.0
2017-01-12 12:40:00,77.39,77.5,77.28,77.5,12828.0,74.0272,74.1325,73.922,74.1325,12828.0
2017-01-12 12:50:00,77.44,77.57,77.44,77.52,36365.0,74.0751,74.1994,74.0751,74.1516,36365.0
2017-01-12 13:00:00,77.52,77.53,77.32,77.4,25298.0,74.1516,74.1612,73.9603,74.0368,25298.0
2017-01-12 13:10:00,77.39,77.5,77.39,77.46,7986.0,74.0272,74.1325,74.0272,74.0942,7986.0
2017-01-12 13:20:00,77.42,77.46,77.33,77.39,8706.0,74.0559,74.0942,73.9699,74.0272,8706.0
2017-01-12 13:30:00,77.39,77.51,77.35,77.48,9849.0,74.0272,74.142,73.989,74.1133,9849.0
2017-01-12 13:40:00,77.47,77.67,77.44,77.62,9350.0,74.1038,74.2951,74.0751,74.2473,9350.0
2017-01-12 13:50:00,77.62,77.64,77.56,77.58,14978.0,74.2473,74.2664,74.1899,74.209,14978.0
2017-01-12 14:00:00,77.59,77.64,77.58,77.64,19243.0,74.2186,74.2664,74.209,74.2664,19243.0
2017-01-12 14:10:00,77.64,77.84,77.63,77.82,35895.0,74.2664,74.4577,74.2568,74.4386,35895.0
2017-01-12 14:20:00,77.83,77.85,77.61,77.64,47455.0,74.4481,74.4673,74.2377,74.2664,47455.0
2017-01-12 14:30:00,77.65,77.8,77.64,77.7,17472.0,74.276,74.4194,74.2664,74.3238,17472.0
2017-01-12 14:40:00,77.68,77.69,77.53,77.58,49825.0,74.3046,74.3142,74.1612,74.209,49825.0
2017-01-12 14:50:00,77.59,77.62,77.53,77.54,15432.0,74.2186,74.2473,74.1612,74.1707,15432.0
2017-01-12 15:00:00,77.55,77.57,77.5,77.5,18070.0,74.1803,74.1994,74.1325,74.1325,18070.0
2017-01-12 15:10:00,77.5,77.53,77.43,77.46,46815.0,74.1325,74.1612,74.0655,74.0942,46815.0
2017-01-12 15:20:00,77.46,77.53,77.39,77.41,43745.0,74.0942,74.1612,74.0272,74.0464,43745.0
2017-01-12 15:30:00,77.41,77.49,77.34,77.49,53566.0,74.0464,74.1229,73.9794,74.1229,53566.0
2017-01-12 15:40:00,77.49,77.57,77.44,77.56,98153.0,74.1229,74.1994,74.0751,74.1899,98153.0
2017-01-12 15:50:00,77.57,77.68,77.54,77.59,96075.0,74.1994,74.3046,74.1707,74.2186,96075.0
2017-01-13 09:30:00,77.47,78.08,77.38,77.67,55716.0,74.1038,74.6873,74.0177,74.2951,55716.0
2017-01-13 09:40:00,77.67,78.01,77.52,77.89,17820.0,74.2951,74.6203,74.1516,74.5055,17820.0
2017-01-13 09:50:00,77.83,77.83,77.42,77.53,39091.0,74.4481,74.4481,74.0559,74.1612,39091.0
2017-01-13 10:00:00,77.48,77.57,77.35,77.45,12294.0,74.1133,74.1994,73.989,74.0846,12294.0
2017-01-13 10:10:00,77.45,77.62,77.42,77.46,11239.0,74.0846,74.2473,74.0559,74.0942,11239.0
2017-01-13 10:20:00,77.44,77.54,77.38,77.43,20564.0,74.0751,74.1707,74.0177,74.0655,20564.0
2017-01-13 10:30:00,77.47,77.69,77.45,77.64,12486.0,74.1038,74.3142,74.0846,74.2664,12486.0
2017-01-13 10:40:00,77.64,77.71,77.58,77.66,17351.0,74.2664,74.3333,74.209,74.2855,17351.0
2017-01-13 10:50:00,77.65,77.73,77.63,77.65,7972.0,74.276,74.3525,74.2568,74.276,7972.0
2017-01-13 11:00:00,77.62,77.66,77.38,77.42,23619.0,74.2473,74.2855,74.0177,74.0559,23619.0
2017-01-13 11:10:00,77.43,77.43,77.29,77.32,14723.0,74.0655,74.0655,73.9316,73.9603,14723.0
2017-01-13 11:20:00,77.32,77.44,77.29,77.44,22441.0,73.9603,74.0751,73.9316,74.0751,22441.0
2017-01-13 11:30:00,77.45,77.45,77.35,77.42,11435.0,74.0846,74.0846,73.989,74.0559,11435.0
2017-01-13 11:40:00,77.4,77.43,77.32,77.37,13166.0,74.0368,74.0655,73.9603,74.0081,13166.0
2017-01-13 11:50:00,77.35,77.51,77.34,77.44,7882.0,73.989,74.142,73.9794,74.0751,7882.0
2017-01-13 12:00:00,77.47,77.49,77.38,77.39,10919.0,74.1038,74.1229,74.0177,74.0272,10919.0
2017-01-13 12:10:00,77.42,77.48,77.36,77.42,14809.0,74.0559,74.1133,73.9986,74.0559,14809.0
2017-01-13 12:20:00,77.38,77.47,77.37,77.42,17800.0,74.0177,74.1038,74.0081,74.0559,17800.0
2017-01-13 12:30:00,77.44,77.57,77.43,77.57,6800.0,74.0751,74.1994,74.0655,74.1994,6800.0
2017-01-13 12:40:00,77.54,77.59,77.54,77.55,6452.0,74.1707,74.2186,74.1707,74.1803,6452.0
2017-01-13 12:50:00,77.54,77.57,77.49,77.49,14078.0,74.1707,74.1994,74.1229,74.1229,14078.0
2017-01-13 13:00:00,77.49,77.52,77.41,77.43,13777.0,74.1229,74.1516,74.0464,74.0655,13777.0
2017-01-13 13:10:00,77.42,77.44,77.34,77.34,20990.0,74.0559,74.0751,73.9794,73.9794,20990.0
2017-01-13 13:20:00,77.34,77.35,77.24,77.31,53226.0,73.9794,73.989,73.8838,73.9507,53226.0
2017-01-13 13:30:00,77.3,77.34,77.28,77.29,12286.0,73.9412,73.9794,73.922,73.9316,12286.0
2017-01-13 13:40:00,77.31,77.43,77.27,77.43,17866.0,73.9507,74.0655,73.9125,74.0655,17866.0
2017-01-13 13:50:00,77.43,77.57,77.43,77.56,20022.0,74.0655,74.1994,74.0655,74.1899,20022.0
2017-01-13 14:00:00,77.53,77.64,77.48,77.59,15131.0,74.1612,74.2664,74.1133,74.2186,15131.0
2017-01-13 14:10:00,77.58,77.64,77.51,77.64,13433.0,74.209,74.2664,74.142,74.2664,13433.0
2017-01-13 14:20:00,77.62,77.65,77.53,77.61,22017.0,74.2473,74.276,74.1612,74.2377,22017.0
2017-01-13 14:30:00,77.62,77.82,77.62,77.8,24653.0,74.2473,74.4386,74.2473,74.4194,24653.0
2017-01-13 14:40:00,77.8,77.9,77.8,77.9,12174.0,74.4194,74.5151,74.4194,74.5151,12174.0
2017-01-13 14:50:00,77.88,77.97,77.86,77.95,13921.0,74.496,74.582,74.4768,74.5629,13921.0
2017-01-13 15:00:00,77.92,77.93,77.78,77.8,26290.0,74.5342,74.5438,74.4003,74.4194,26290.0
2017-01-13 15:10:00,77.8,77.86,77.74,77.83,21859.0,74.4194,74.4768,74.362,74.4481,21859.0
2017-01-13 15:20:00,77.83,77.88,77.82,77.85,21174.0,74.4481,74.496,74.4386,74.4673,21174.0
2017-01-13 15:30:00,77.84,77.85,77.8,77.83,35912.0,74.4577,74.4673,74.4194,74.4481,35912.0
2017-01-13 15:40:00,77.84,77.89,77.78,77.79,51566.0,74.4577,74.5055,74.4003,74.4099,51566.0
2017-01-13 15:50:00,77.79,77.82,77.7,77.74,79044.0,74.4099,74.4386,74.3238,74.362,79044.0
2017-01-17 09:30:00,77.35,77.49,77.18,77.37,36068.0,73.989,74.1229,73.8264,74.0081,36068.0
2017-01-17 09:40:00,77.37,77.88,77.34,77.53,41445.0,74.0081,74.496,73.9794,74.1612,41445.0
2017-01-17 09:50:00,77.56,77.69,77.33,77.58,20661.0,74.1899,74.3142,73.9699,74.209,20661.0
2017-01-17 10:00:00,77.59,77.59,77.37,77.51,20439.0,74.2186,74.2186,74.0081,74.142,20439.0
2017-01-17 10:10:00,77.51,77.78,77.51,77.74,21256.0,74.142,74.4003,74.142,74.362,21256.0
2017-01-17 10:20:00,77.74,77.99,77.72,77.85,32710.0,74.362,74.6012,74.3429,74.4673,32710.0
2017-01-17 10:30:00,77.85,78.0,77.77,77.97,77240.0,74.4673,74.6107,74.3907,74.582,77240.0
2017-01-17 10:40:00,77.97,77.99,77.84,77.87,28030.0,74.582,74.6012,74.4577,74.4864,28030.0
2017-01-17 10:50:00,77.86,77.88,77.7,77.83,12366.0,74.4768,74.496,74.3238,74.4481,12366.0
2017-01-17 11:00:00,77.79,77.83,77.7,77.73,16543.0,74.4099,74.4481,74.3238,74.3525,16543.0
2017-01-17 11:10:00,77.72,77.75,77.46,77.46,10156.0,74.3429,74.3716,74.0942,74.0942,10156.0
2017-01-17 11:20:00,77.45,77.53,77.45,77.52,7900.0,74.0846,74.1612,74.0846,74.1516,7900.0
2017-01-17 11:30:00,77.54,77.62,77.47,77.55,32347.0,74.1707,74.2473,74.1038,74.1803,32347.0
2017-01-17 11:40:00,77.52,77.53,77.46,77.48,6285.0,74.1516,74.1612,74.0942,74.1133,6285.0
2017-01-17 11:50:00,77.47,77.59,77.45,77.58,10918.0,74.1038,74.2186,74.0846,74.209,10918.0
2017-01-17 12:00:00,77.55,77.62,77.51,77.54,10094.0,74.1803,74.2473,74.142,74.1707,10094.0
2017-01-17 12:10:00,77.55,77.55,77.44,77.49,8552.0,74.1803,74.1803,74.0751,74.1229,8552.0
2017-01-17 12:20:00,77.47,77.53,77.45,77.5,8719.0,74.1038,74.1612,74.0846,74.1325,8719.0
2017-01-17 12:30:00,77.49,77.59,77.48,77.55,23763.0,74.1229,74.2186,74.1133,74.1803,23763.0
2017-01-17 12:40:00,77.52,77.54,77.47,77.52,22787.0,74.1516,74.1707,74.1038,74.1516,22787.0
2017-01-17 12:50:00,77.52,77.55,77.49,77.53,10350.0,74.1516,74.1803,74.1229,74.1612,10350.0
2017-01-17 13:00:00,77.53,77.55,77.49,77.51,12382.0,74.1612,74.1803,74.1229,74.142,12382.0
2017-01-17 13:10:00,77.51,77.58,77.5,77.58,9435.0,74.142,74.209,74.1325,74.209,9435.0
2017-01-17 13:20:00,77.59,77.59,77.53,77.56,9159.0,74.2186,74.2186,74.1612,74.1899,9159.0
2017-01-17 13:30:00,77.56,77.6,77.55,77.56,11493.0,74.1899,74.2281,74.1803,74.1899,11493.0
2017-01-17 13:40:00,77.56,77.64,77.54,77.61,14978.0,74.1899,74.2664,74.1707,74.2377,14978.0
2017-01-17 13:50:00,77.6,77.67,77.57,77.67,18195.0,74.2281,74.2951,74.1994,74.2951,18195.0
2017-01-17 14:00:00,77.66,77.77,77.66,77.76,15945.0,74.2855,74.3907,74.2855,74.3812,15945.0
2017-01-17 14:10:00,77.76,77.77,77.66,77.66,9979.0,74.3812,74.3907,74.2855,74.2855,9979.0
2017-01-17 14:20:00,77.67,77.68,77.61,77.65,25613.0,74.2951,74.3046,74.2377,74.276,25613.0
2017-01-17 14:30:00,77.65,77.71,77.63,77.68,31094.0,74.276,74.3333,74.2568,74.3046,31094.0
2017-01-17 14:40:00,77.69,77.77,77.67,77.68,19092.0,74.3142,74.3907,74.2951,74.3046,19092.0
2017-01-17 14:50:00,77.68,77.71,77.6,77.7,19751.0,74.3046,74.3333,74.2281,74.3238,19751.0
2017-01-17 15:00:00,77.7,77.74,77.65,77.69,30047.0,74.3238,74.362,74.276,74.3142,30047.0
2017-01-17 15:10:00,77.68,77.75,77.68,77.73,14542.0,74.3046,74.3716,74.3046,74.3525,14542.0
2017-01-17 15:20:00,77.73,77.81,77.71,77.8,38824.0,74.3525,74.429,74.3333,74.4194,38824.0
2017-01-17 15:30:00,77.81,78.03,77.79,78.02,56520.0,74.429,74.6394,74.4099,74.6299,56520.0
2017-01-17 15:40:00,78.02,78.08,77.99,78.07,51018.0,74.6299,74.6873,74.6012,74.6777,51018.0
2017-01-17 15:50:00,78.07,78.13,77.99,78.02,109469.0,74.6777,74.7351,74.6012,74.6299,109469.0
2017-01-18 09:30:00,78.28,78.89,78.14,78.88,47953.0,74.8786,75.4621,74.7447,75.4525,47953.0
2017-01-18 09:40:00,78.87,79.36,78.62,78.73,64843.0,75.4429,75.9116,75.2038,75.309,64843.0
2017-01-18 09:50:00,78.75,78.94,78.7,78.78,38688.0,75.3282,75.5099,75.2803,75.3569,38688.0
2017-01-18 10:00:00,78.84,79.09,78.7,78.75,42956.0,75.4142,75.6534,75.2803,75.3282,42956.0
2017-01-18 10:10:00,78.75,78.8,78.67,78.72,53148.0,75.3282,75.376,75.2516,75.2995,53148.0
2017-01-18 10:20:00,78.71,78.83,78.69,78.75,31189.0,75.2899,75.4047,75.2708,75.3282,31189.0
2017-01-18 10:30:00,78.75,78.91,78.72,78.83,38587.0,75.3282,75.4812,75.2995,75.4047,38587.0
2017-01-18 10:40:00,78.84,78.88,78.74,78.88,51596.0,75.4142,75.4525,75.3186,75.4525,51596.0
2017-01-18 10:50:00,78.87,78.98,78.81,78.87,22371.0,75.4429,75.5482,75.3855,75.4429,22371.0
2017-01-18 11:00:00,78.88,78.89,78.73,78.84,41169.0,75.4525,75.4621,75.309,75.4142,41169.0
2017-01-18 11:10:00,78.85,78.93,78.74,78.91,34930.0,75.4238,75.5003,75.3186,75.4812,34930.0
2017-01-18 11:20:00,78.9,79.06,78.86,79.06,42414.0,75.4716,75.6247,75.4334,75.6247,42414.0
2017-01-18 11:30:00,79.06,79.08,78.91,78.92,25140.0,75.6247,75.6438,75.4812,75.4908,25140.0
2017-01-18 11:40:00,78.92,78.98,78.85,78.96,24592.0,75.4908,75.5482,75.4238,75.529,24592.0
2017-01-18 11:50:00,78.94,78.96,78.78,78.82,22779.0,75.5099,75.529,75.3569,75.3951,22779.0
2017-01-18 12:00:00,78.81,78.89,78.75,78.85,16864.0,75.3855,75.4621,75.3282,75.4238,16864.0
2017-01-18 12:10:00,78.87,78.98,78.82,78.92,24667.0,75.4429,75.5482,75.3951,75.4908,24667.0
2017-01-18 12:20:00,78.92,79.03,78.88,78.95,21755.0,75.4908,75.596,75.4525,75.5195,21755.0
2017-01-18 12:30:00,78.95,79.04,78.94,79.02,13450.0,75.5195,75.6056,75.5099,75.5864,13450.0
2017-01-18 12:40:00,79.0,79.01,78.93,79.0,27766.0,75.5673,75.5769,75.5003,75.5673,27766.0
2017-01-18 12:50:00,78.99,79.0,78.83,78.83,36793.0,75.5577,75.5673,75.4047,75.4047,36793.0
2017-01-18 13:00:00,78.8,79.0,78.78,78.99,20952.0,75.376,75.5673,75.3569,75.5577,20952.0
2017-01-18 13:10:00,78.97,78.99,78.92,78.95,24609.0,75.5386,75.5577,75.4908,75.5195,24609.0
2017-01-18 13:20:00,78.93,78.97,78.86,78.88,48808.0,75.5003,75.5386,75.4334,75.4525,48808.0
2017-01-18 13:30:00,78.86,78.94,78.83,78.91,15631.0,75.4334,75.5099,75.4047,75.4812,15631.0
2017-01-18 13:40:00,78.89,78.97,78.88,78.94,22726.0,75.4621,75.5386,75.4525,75.5099,22726.0
2017-01-18 13:50:00,78.93,78.97,78.82,78.82,23330.0,75.5003,75.5386,75.3951,75.3951,23330.0
2017-01-18 14:00:00,78.81,78.83,78.73,78.74,28989.0,75.3855,75.4047,75.309,75.3186,28989.0
2017-01-18 14:10:00,78.74,78.78,78.73,78.78,10290.0,75.3186,75.3569,75.309,75.3569,10290.0
2017-01-18 14:20:00,78.79,78.83,78.58,78.58,72733.0,75.3664,75.4047,75.1655,75.1655,72733.0
2017-01-18 14:30:00,78.56,78.61,78.38,78.42,23807.0,75.1464,75.1942,74.9742,75.0125,23807.0
2017-01-18 14:40:00,78.43,78.45,78.26,78.26,56830.0,75.0221,75.0412,74.8594,74.8594,56830.0
2017-01-18 14:50:00,78.26,78.33,78.21,78.33,24489.0,74.8594,74.9264,74.8116,74.9264,24489.0
2017-01-18 15:00:00,78.34,78.52,78.31,78.51,73237.0,74.936,75.1081,74.9073,75.0986,73237.0
2017-01-18 15:10:00,78.51,78.63,78.5,78.58,28860.0,75.0986,75.2134,75.089,75.1655,28860.0
2017-01-18 15:20:00,78.59,78.67,78.53,78.56,21620.0,75.1751,75.2516,75.1177,75.1464,21620.0
2017-01-18 15:30:00,78.56,78.68,78.56,78.65,43155.0,75.1464,75.2612,75.1464,75.2325,43155.0
2017-01-18 15:40:00,78.66,78.66,78.6,78.64,47902.0,75.2421,75.2421,75.1847,75.2229,47902.0
2017-01-18 15:50:00,78.64,78.7,78.62,78.64,119446.0,75.2229,75.2803,75.2038,75.2229,119446.0
2017-01-19 09:30:00,79.16,79.45,78.75,79.27,45537.0,75.7203,75.9977,75.3282,75.8256,45537.0
2017-01-19 09:40:00,79.31,79.31,78.94,79.01,26256.0,75.8638,75.8638,75.5099,75.5769,26256.0
2017-01-19 09:50:00,79.03,79.1,78.92,79.02,27356.0,75.596,75.6629,75.4908,75.5864,27356.0
2017-01-19 10:00:00,79.03,79.1,78.97,79.03,41092.0,75.596,75.6629,75.5386,75.596,41092.0
2017-01-19 10:10:00,79.02,79.09,78.97,79.03,29394.0,75.5864,75.6534,75.5386,75.596,29394.0
2017-01-19 10:20:00,79.02,79.05,78.91,78.98,44267.0,75.5864,75.6151,75.4812,75.5482,44267.0
2017-01-19 10:30:00,78.95,79.11,78.93,78.95,60269.0,75.5195,75.6725,75.5003,75.5195,60269.0
2017-01-19 10:40:00,78.93,79.06,78.89,79.05,25607.0,75.5003,75.6247,75.4621,75.6151,25607.0
2017-01-19 10:50:00,79.05,79.14,79.03,79.13,26153.0,75.6151,75.7012,75.596,75.6916,26153.0
2017-01-19 11:00:00,79.11,79.12,78.97,79.02,53231.0,75.6725,75.6821,75.5386,75.5864,53231.0
2017-01-19 11:10:00,79.01,79.13,79.0,79.11,33116.0,75.5769,75.6916,75.5673,75.6725,33116.0
2017-01-19 11:20:00,79.13,79.27,79.13,79.22,17082.0,75.6916,75.8256,75.6916,75.7777,17082.0
2017-01-19 11:30:00,79.19,79.24,79.08,79.18,21752.0,75.749,75.7969,75.6438,75.7395,21752.0
2017-01-19 11:40:00,79.18,79.24,79.15,79.23,22494.0,75.7395,75.7969,75.7108,75.7873,22494.0
2017-01-19 11:50:00,79.22,79.27,79.17,79.23,32302.0,75.7777,75.8256,75.7299,75.7873,32302.0
2017-01-19 12:00:00,79.2,79.27,79.14,79.24,30355.0,75.7586,75.8256,75.7012,75.7969,30355.0
2017-01-19 12:10:00,79.21,79.27,79.17,79.25,34190.0,75.7682,75.8256,75.7299,75.8064,34190.0
2017-01-19 12:20:00,79.24,79.25,79.18,79.23,59747.0,75.7969,75.8064,75.7395,75.7873,59747.0
2017-01-19 12:30:00,79.23,79.32,79.23,79.29,33575.0,75.7873,75.8734,75.7873,75.8447,33575.0
2017-01-19 12:40:00,79.26,79.4,79.25,79.38,60220.0,75.816,75.9499,75.8064,75.9308,60220.0
2017-01-19 12:50:00,79.37,79.4,79.32,79.39,39967.0,75.9212,75.9499,75.8734,75.9403,39967.0
2017-01-19 13:00:00,79.4,79.42,79.36,79.41,40693.0,75.9499,75.969,75.9116,75.9595,40693.0
2017-01-19 13:10:00,79.42,79.57,79.4,79.54,30895.0,75.969,76.1125,75.9499,76.0838,30895.0
2017-01-19 13:20:00,79.53,79.62,79.51,79.62,73703.0,76.0743,76.1604,76.0551,76.1604,73703.0
2017-01-19 13:30:00,79.57,79.59,79.49,79.49,41818.0,76.1125,76.1317,76.036,76.036,41818.0
2017-01-19 13:40:00,79.47,79.49,79.38,79.46,37499.0,76.0169,76.036,75.9308,76.0073,37499.0
2017-01-19 13:50:00,79.45,79.46,79.15,79.15,12056.0,75.9977,76.0073,75.7108,75.7108,12056.0
2017-01-19 14:00:00,79.15,79.2,79.01,79.06,27094.0,75.7108,75.7586,75.5769,75.6247,27094.0
2017-01-19 14:10:00,79.06,79.12,79.0,79.12,36632.0,75.6247,75.6821,75.5673,75.6821,36632.0
2017-01-19 14:20:00,79.12,79.29,79.09,79.22,31635.0,75.6821,75.8447,75.6534,75.7777,31635.0
2017-01-19 14:30:00,79.23,79.34,79.22,79.22,22825.0,75.7873,75.8925,75.7777,75.7777,22825.0
2017-01-19 14:40:00,79.24,79.27,79.18,79.18,27609.0,75.7969,75.8256,75.7395,75.7395,27609.0
2017-01-19 14:50:00,79.2,79.22,79.15,79.21,24078.0,75.7586,75.7777,75.7108,75.7682,24078.0
2017-01-19 15:00:00,79.22,79.22,79.17,79.19,24044.0,75.7777,75.7777,75.7299,75.749,24044.0
2017-01-19 15:10:00,79.2,79.32,79.19,79.23,37229.0,75.7586,75.8734,75.749,75.7873,37229.0
2017-01-19 15:20:00,79.24,79.28,79.19,79.21,31210.0,75.7969,75.8351,75.749,75.7682,31210.0
2017-01-19 15:30:00,79.22,79.27,79.16,79.27,62612.0,75.7777,75.8256,75.7203,75.8256,62612.0
2017-01-19 15:40:00,79.26,79.39,79.25,79.3,137321.0,75.816,75.9403,75.8064,75.8543,137321.0
2017-01-19 15:50:00,79.3,79.55,79.28,79.4,187342.0,75.8543,76.0934,75.8351,75.9499,187342.0
2017-01-20 09:30:00,79.47,79.84,79.25,79.37,80965.0,76.0169,76.3708,75.8064,75.9212,80965.0
2017-01-20 09:40:00,79.36,79.48,79.2,79.48,25091.0,75.9116,76.0264,75.7586,76.0264,25091.0
2017-01-20 09:50:00,79.55,79.59,79.44,79.48,19144.0,76.0934,76.1317,75.9882,76.0264,19144.0
2017-01-20 10:00:00,79.48,79.53,79.12,79.15,17864.0,76.0264,76.0743,75.6821,75.7108,17864.0
2017-01-20 10:10:00,79.16,79.32,79.13,79.21,64267.0,75.7203,75.8734,75.6916,75.7682,64267.0
2017-01-20 10:20:00,79.21,79.42,79.15,79.29,101614.0,75.7682,75.969,75.7108,75.8447,101614.0
2017-01-20 10:30:00,79.31,79.41,79.28,79.39,54148.0,75.8638,75.9595,75.8351,75.9403,54148.0
2017-01-20 10:40:00,79.38,79.5,79.36,79.39,57000.0,75.9308,76.0456,75.9116,75.9403,57000.0
2017-01-20 10:50:00,79.36,79.38,79.19,79.28,30731.0,75.9116,75.9308,75.749,75.8351,30731.0
2017-01-20 11:00:00,79.29,79.46,79.22,79.3,24544.0,75.8447,76.0073,75.7777,75.8543,24544.0
2017-01-20 11:10:00,79.32,79.35,79.23,79.28,32438.0,75.8734,75.9021,75.7873,75.8351,32438.0
2017-01-20 11:20:00,79.23,79.35,79.19,79.24,15533.0,75.7873,75.9021,75.749,75.7969,15533.0
2017-01-20 11:30:00,79.24,79.45,79.24,79.27,14716.0,75.7969,75.9977,75.7969,75.8256,14716.0
2017-01-20 11:40:00,79.3,79.36,79.25,79.27,8135.0,75.8543,75.9116,75.8064,75.8256,8135.0
2017-01-20 11:50:00,79.25,79.38,79.25,79.31,11048.0,75.8064,75.9308,75.8064,75.8638,11048.0
2017-01-20 12:00:00,79.29,79.44,79.27,79.41,48374.0,75.8447,75.9882,75.8256,75.9595,48374.0
2017-01-20 12:10:00,79.41,79.54,79.29,79.54,24971.0,75.9595,76.0838,75.8447,76.0838,24971.0
2017-01-20 12:20:00,79.5,79.56,79.42,79.52,12939.0,76.0456,76.103,75.969,76.0647,12939.0
2017-01-20 12:30:00,79.52,79.54,79.4,79.49,27568.0,76.0647,76.0838,75.9499,76.036,27568.0
2017-01-20 12:40:00,79.49,79.62,79.49,79.58,9649.0,76.036,76.1604,76.036,76.1221,9649.0
2017-01-20 12:50:00,79.53,79.68,79.46,79.66,31656.0,76.0743,76.2177,76.0073,76.1986,31656.0
2017-01-20 13:00:00,79.65,79.69,79.39,79.54,54032.0,76.189,76.2273,75.9403,76.0838,54032.0
2017-01-20 13:10:00,79.48,79.54,79.44,79.45,7681.0,76.0264,76.0838,75.9882,75.9977,7681.0
2017-01-20 13:20:00,79.48,79.7,79.44,79.61,15765.0,76.0264,76.2369,75.9882,76.1508,15765.0
2017-01-20 13:30:00,79.6,79.6,79.47,79.49,11240.0,76.1412,76.1412,76.0169,76.036,11240.0
2017-01-20 13:40:00,79.49,79.57,79.48,79.51,10147.0,76.036,76.1125,76.0264,76.0551,10147.0
2017-01-20 13:50:00,79.5,79.52,79.44,79.44,10958.0,76.0456,76.0647,75.9882,75.9882,10958.0
2017-01-20 14:00:00,79.45,79.46,79.39,79.41,22528.0,75.9977,76.0073,75.9403,75.9595,22528.0
2017-01-20 14:10:00,79.42,79.42,79.32,79.34,17484.0,75.969,75.969,75.8734,75.8925,17484.0
2017-01-20 14:20:00,79.31,79.31,79.11,79.14,15983.0,75.8638,75.8638,75.6725,75.7012,15983.0
2017-01-20 14:30:00,79.16,79.2,79.0,79.05,11883.0,75.7203,75.7586,75.5673,75.6151,11883.0
2017-01-20 14:40:00,79.01,79.05,78.93,78.93,19126.0,75.5769,75.6151,75.5003,75.5003,19126.0
2017-01-20 14:50:00,78.96,78.97,78.83,78.83,16329.0,75.529,75.5386,75.4047,75.4047,16329.0
2017-01-20 15:00:00,78.85,79.1,78.85,79.08,16959.0,75.4238,75.6629,75.4238,75.6438,16959.0
2017-01-20 15:10:00,79.08,79.1,78.89,78.9,8877.0,75.6438,75.6629,75.4621,75.4716,8877.0
2017-01-20 15:20:00,78.92,78.94,78.77,78.77,16047.0,75.4908,75.5099,75.3473,75.3473,16047.0
2017-01-20 15:30:00,78.79,78.92,78.76,78.88,33377.0,75.3664,75.4908,75.3377,75.4525,33377.0
2017-01-20 15:40:00,78.9,78.97,78.86,78.95,62248.0,75.4716,75.5386,75.4334,75.5195,62248.0
2017-01-20 15:50:00,78.96,79.11,78.93,79.09,99292.0,75.529,75.6725,75.5003,75.6534,99292.0
2017-01-23 09:30:00,78.87,79.07,78.44,78.54,18478.0,75.4429,75.6342,75.0316,75.1273,18478.0
2017-01-23 09:40:00,78.58,78.6,78.32,78.38,112600.0,75.1655,75.1847,74.9168,74.9742,112600.0
2017-01-23 09:50:00,78.38,78.39,78.03,78.21,40355.0,74.9742,74.9838,74.6394,74.8116,40355.0
2017-01-23 10:00:00,78.17,78.29,78.12,78.12,27233.0,74.7734,74.8881,74.7255,74.7255,27233.0
2017-01-23 10:10:00,78.11,78.17,78.05,78.11,18635.0,74.716,74.7734,74.6586,74.716,18635.0
2017-01-23 10:20:00,78.08,78.19,78.06,78.18,28150.0,74.6873,74.7925,74.6681,74.7829,28150.0
2017-01-23 10:30:00,78.19,78.26,77.99,78.26,22959.0,74.7925,74.8594,74.6012,74.8594,22959.0
2017-01-23 10:40:00,78.26,78.36,78.22,78.22,20270.0,74.8594,74.9551,74.8212,74.8212,20270.0
2017-01-23 10:50:00,78.23,78.25,78.11,78.12,22505.0,74.8307,74.8499,74.716,74.7255,22505.0
2017-01-23 11:00:00,78.14,78.15,78.07,78.1,26244.0,74.7447,74.7542,74.6777,74.7064,26244.0
2017-01-23 11:10:00,78.1,78.12,78.01,78.03,23106.0,74.7064,74.7255,74.6203,74.6394,23106.0
2017-01-23 11:20:00,78.02,78.07,77.95,78.06,24358.0,74.6299,74.6777,74.5629,74.6681,24358.0
2017-01-23 11:30:00,78.07,78.14,78.02,78.1,21318.0,74.6777,74.7447,74.6299,74.7064,21318.0
2017-01-23 11:40:00,78.1,78.14,77.96,78.04,50966.0,74.7064,74.7447,74.5725,74.649,50966.0
2017-01-23 11:50:00,78.02,78.09,78.0,78.0,13965.0,74.6299,74.6968,74.6107,74.6107,13965.0
2017-01-23 12:00:00,78.0,78.03,77.89,77.89,6853.0,74.6107,74.6394,74.5055,74.5055,6853.0
2017-01-23 12:10:00,77.91,77.93,77.83,77.93,4698.0,74.5247,74.5438,74.4481,74.5438,4698.0
2017-01-23 12:20:00,77.9,77.94,77.83,77.85,17200.0,74.5151,74.5534,74.4481,74.4673,17200.0
2017-01-23 12:30:00,77.85,77.9,77.81,77.89,18131.0,74.4673,74.5151,74.429,74.5055,18131.0
2017-01-23 12:40:00,77.87,78.07,77.87,78.02,19653.0,74.4864,74.6777,74.4864,74.6299,19653.0
2017-01-23 12:50:00,78.02,78.08,78.02,78.05,4934.0,74.6299,74.6873,74.6299,74.6586,4934.0
2017-01-23 13:00:00,78.05,78.12,78.05,78.09,5764.0,74.6586,74.7255,74.6586,74.6968,5764.0
2017-01-23 13:10:00,78.09,78.11,78.06,78.08,5456.0,74.6968,74.716,74.6681,74.6873,5456.0
2017-01-23 13:20:00,78.08,78.16,78.07,78.14,13685.0,74.6873,74.7638,74.6777,74.7447,13685.0
2017-01-23 13:30:00,78.13,78.38,78.12,78.37,12583.0,74.7351,74.9742,74.7255,74.9647,12583.0
2017-01-23 13:40:00,78.38,78.38,78.28,78.3,16323.0,74.9742,74.9742,74.8786,74.8977,16323.0
2017-01-23 13:50:00,78.3,78.3,78.2,78.2,5651.0,74.8977,74.8977,74.8021,74.8021,5651.0
2017-01-23 14:00:00,78.2,78.25,78.18,78.21,18476.0,74.8021,74.8499,74.7829,74.8116,18476.0
2017-01-23 14:10:00,78.19,78.29,78.17,78.27,15500.0,74.7925,74.8881,74.7734,74.869,15500.0
2017-01-23 14:20:00,78.26,78.38,78.26,78.35,16369.0,74.8594,74.9742,74.8594,74.9455,16369.0
2017-01-23 14:30:00,78.35,78.41,78.33,78.33,18151.0,74.9455,75.0029,74.9264,74.9264,18151.0
2017-01-23 14:40:00,78.33,78.33,78.21,78.24,15191.0,74.9264,74.9264,74.8116,74.8403,15191.0
2017-01-23 14:50:00,78.2,78.25,78.16,78.25,24039.0,74.8021,74.8499,74.7638,74.8499,24039.0
2017-01-23 15:00:00,78.25,78.26,78.13,78.15,22194.0,74.8499,74.8594,74.7351,74.7542,22194.0
2017-01-23 15:10:00,78.15,78.19,78.12,78.18,14138.0,74.7542,74.7925,74.7255,74.7829,14138.0
2017-01-23 15:20:00,78.18,78.35,78.16,78.27,47577.0,74.7829,74.9455,74.7638,74.869,47577.0
2017-01-23 15:30:00,78.28,78.38,78.27,78.38,27424.0,74.8786,74.9742,74.869,74.9742,27424.0
2017-01-23 15:40:00,78.37,78.44,78.37,78.41,40793.0,74.9647,75.0316,74.9647,75.0029,40793.0
2017-01-23 15:50:00,78.41,78.47,78.32,78.4,123704.0,75.0029,75.0603,74.9168,74.9934,123704.0
2017-01-24 09:30:00,78.39,78.76,78.32,78.55,14055.0,74.9838,75.3377,74.9168,75.1368,14055.0
2017-01-24 09:40:00,78.54,78.65,78.5,78.56,37609.0,75.1273,75.2325,75.089,75.1464,37609.0
2017-01-24 09:50:00,78.54,78.56,78.5,78.5,25666.0,75.1273,75.1464,75.089,75.089,25666.0
2017-01-24 10:00:00,78.48,78.49,78.24,78.41,13613.0,75.0699,75.0795,74.8403,75.0029,13613.0
2017-01-24 10:10:00,78.41,78.61,78.39,78.61,9420.0,75.0029,75.1942,74.9838,75.1942,9420.0
2017-01-24 10:20:00,78.62,78.83,78.61,78.66,15398.0,75.2038,75.4047,75.1942,75.2421,15398.0
2017-01-24 10:30:00,78.66,78.72,78.59,78.64,8400.0,75.2421,75.2995,75.1751,75.2229,8400.0
2017-01-24 10:40:00,78.63,78.63,78.45,78.48,11060.0,75.2134,75.2134,75.0412,75.0699,11060.0
2017-01-24 10:50:00,78.48,78.51,78.36,78.46,15774.0,75.0699,75.0986,74.9551,75.0508,15774.0
2017-01-24 11:00:00,78.43,78.52,78.42,78.5,6920.0,75.0221,75.1081,75.0125,75.089,6920.0
2017-01-24 11:10:00,78.49,78.51,78.42,78.49,9962.0,75.0795,75.0986,75.0125,75.0795,9962.0
2017-01-24 11:20:00,78.46,78.49,78.37,78.46,19721.0,75.0508,75.0795,74.9647,75.0508,19721.0
2017-01-24 11:30:00,78.43,78.56,78.39,78.53,17586.0,75.0221,75.1464,74.9838,75.1177,17586.0
2017-01-24 11:40:00,78.52,78.54,78.5,78.54,19955.0,75.1081,75.1273,75.089,75.1273,19955.0
2017-01-24 11:50:00,78.53,78.55,78.47,78.52,12472.0,75.1177,75.1368,75.0603,75.1081,12472.0
2017-01-24 12:00:00,78.52,78.53,78.45,78.45,38065.0,75.1081,75.1177,75.0412,75.0412,38065.0
2017-01-24 12:10:00,78.46,78.6,78.46,78.57,10296.0,75.0508,75.1847,75.0508,75.156,10296.0
2017-01-24 12:20:00,78.5,78.55,78.5,78.51,4875.0,75.089,75.1368,75.089,75.0986,4875.0
2017-01-24 12:30:00,78.52,78.54,78.47,78.48,7262.0,75.1081,75.1273,75.0603,75.0699,7262.0
2017-01-24 12:40:00,78.49,78.56,78.49,78.53,10139.0,75.0795,75.1464,75.0795,75.1177,10139.0
2017-01-24 12:50:00,78.52,78.63,78.5,78.61,9863.0,75.1081,75.2134,75.089,75.1942,9863.0
2017-01-24 13:00:00,78.59,78.87,78.57,78.85,16904.0,75.1751,75.4429,75.156,75.4238,16904.0
2017-01-24 13:10:00,78.85,78.97,78.8,78.94,14632.0,75.4238,75.5386,75.376,75.5099,14632.0
2017-01-24 13:20:00,78.94,78.94,78.76,78.82,7988.0,75.5099,75.5099,75.3377,75.3951,7988.0
2017-01-24 13:30:00,78.8,78.95,78.8,78.94,12804.0,75.376,75.5195,75.376,75.5099,12804.0
2017-01-24 13:40:00,78.94,79.02,78.92,78.99,16933.0,75.5099,75.5864,75.4908,75.5577,16933.0
2017-01-24 13:50:00,79.01,79.01,78.95,78.99,18393.0,75.5769,75.5769,75.5195,75.5577,18393.0
2017-01-24 14:00:00,78.99,79.0,78.94,78.98,16136.0,75.5577,75.5673,75.5099,75.5482,16136.0
2017-01-24 14:10:00,78.97,79.01,78.94,78.98,17966.0,75.5386,75.5769,75.5099,75.5482,17966.0
2017-01-24 14:20:00,78.97,79.0,78.91,78.95,18143.0,75.5386,75.5673,75.4812,75.5195,18143.0
2017-01-24 14:30:00,78.92,78.99,78.92,78.93,21138.0,75.4908,75.5577,75.4908,75.5003,21138.0
2017-01-24 14:40:00,78.95,78.99,78.93,78.96,16644.0,75.5195,75.5577,75.5003,75.529,16644.0
2017-01-24 14:50:00,78.96,79.02,78.94,78.98,12605.0,75.529,75.5864,75.5099,75.5482,12605.0
2017-01-24 15:00:00,78.99,79.06,78.99,79.04,32218.0,75.5577,75.6247,75.5577,75.6056,32218.0
2017-01-24 15:10:00,79.04,79.05,78.96,78.97,15915.0,75.6056,75.6151,75.529,75.5386,15915.0
2017-01-24 15:20:00,78.96,79.07,78.95,79.05,27052.0,75.529,75.6342,75.5195,75.6151,27052.0
2017-01-24 15:30:00,79.07,79.1,79.03,79.07,24750.0,75.6342,75.6629,75.596,75.6342,24750.0
2017-01-24 15:40:00,79.08,79.08,79.03,79.05,32750.0,75.6438,75.6438,75.596,75.6151,32750.0
2017-01-24 15:50:00,79.05,79.09,78.99,79.02,105717.0,75.6151,75.6534,75.5577,75.5864,105717.0
2017-01-25 09:30:00,79.28,79.54,79.12,79.43,9921.0,75.8351,76.0838,75.6821,75.9786,9921.0
2017-01-25 09:40:00,79.44,79.44,79.12,79.24,28303.0,75.9882,75.9882,75.6821,75.7969,28303.0
2017-01-25 09:50:00,79.24,79.26,79.11,79.2,8468.0,75.7969,75.816,75.6725,75.7586,8468.0
2017-01-25 10:00:00,79.17,79.47,79.17,79.46,129095.0,75.7299,76.0169,75.7299,76.0073,129095.0
2017-01-25 10:10:00,79.47,79.52,79.22,79.26,9415.0,76.0169,76.0647,75.7777,75.816,9415.0
2017-01-25 10:20:00,79.22,79.22,78.96,78.96,16642.0,75.7777,75.7777,75.529,75.529,16642.0
2017-01-25 10:30:00,78.97,79.15,78.96,79.06,10700.0,75.5386,75.7108,75.529,75.6247,10700.0
2017-01-25 10:40:00,79.06,79.13,78.99,79.07,13717.0,75.6247,75.6916,75.5577,75.6342,13717.0
2017-01-25 10:50:00,79.07,79.12,79.03,79.09,8403.0,75.6342,75.6821,75.596,75.6534,8403.0
2017-01-25 11:00:00,79.11,79.19,79.03,79.1,18518.0,75.6725,75.749,75.596,75.6629,18518.0
2017-01-25 11:10:00,79.11,79.11,78.98,78.99,21668.0,75.6725,75.6725,75.5482,75.5577,21668.0
2017-01-25 11:20:00,79.0,79.02,78.89,78.93,22225.0,75.5673,75.5864,75.4621,75.5003,22225.0
2017-01-25 11:30:00,78.93,78.95,78.86,78.91,16976.0,75.5003,75.5195,75.4334,75.4812,16976.0
2017-01-25 11:40:00,78.9,78.91,78.82,78.87,13335.0,75.4716,75.4812,75.3951,75.4429,13335.0
2017-01-25 11:50:00,78.89,78.92,78.69,78.73,28910.0,75.4621,75.4908,75.2708,75.309,28910.0
2017-01-25 12:00:00,78.74,78.76,78.65,78.68,19920.0,75.3186,75.3377,75.2325,75.2612,19920.0
2017-01-25 12:10:00,78.67,78.73,78.67,78.7,25422.0,75.2516,75.309,75.2516,75.2803,25422.0
2017-01-25 12:20:00,78.7,78.74,78.66,78.74,16877.0,75.2803,75.3186,75.2421,75.3186,16877.0
2017-01-25 12:30:00,78.73,78.74,78.66,78.69,17135.0,75.309,75.3186,75.2421,75.2708,17135.0
2017-01-25 12:40:00,78.7,78.74,78.66,78.67,8676.0,75.2803,75.3186,75.2421,75.2516,8676.0
2017-01-25 12:50:00,78.69,78.71,78.57,78.59,13923.0,75.2708,75.2899,75.156,75.1751,13923.0
2017-01-25 13:00:00,78.6,78.61,78.5,78.5,10568.0,75.1847,75.1942,75.089,75.089,10568.0
2017-01-25 13:10:00,78.5,78.52,78.37,78.37,65159.0,75.089,75.1081,74.9647,74.9647,65159.0
2017-01-25 13:20:00,78.4,78.4,78.24,78.27,21230.0,74.9934,74.9934,74.8403,74.869,21230.0
2017-01-25 13:30:00,78.28,78.29,78.22,78.24,16456.0,74.8786,74.8881,74.8212,74.8403,16456.0
2017-01-25 13:40:00,78.25,78.25,78.13,78.14,45053.0,74.8499,74.8499,74.7351,74.7447,45053.0
2017-01-25 13:50:00,78.12,78.17,78.09,78.15,14279.0,74.7255,74.7734,74.6968,74.7542,14279.0
2017-01-25 14:00:00,78.15,78.28,78.08,78.27,30001.0,74.7542,74.8786,74.6873,74.869,30001.0
2017-01-25 14:10:00,78.28,78.31,78.2,78.27,11722.0,74.8786,74.9073,74.8021,74.869,11722.0
2017-01-25 14:20:00,78.28,78.41,78.25,78.33,31277.0,74.8786,75.0029,74.8499,74.9264,31277.0
2017-01-25 14:30:00,78.31,78.33,78.13,78.13,12146.0,74.9073,74.9264,74.7351,74.7351,12146.0
2017-01-25 14:40:00,78.13,78.14,78.05,78.05,17508.0,74.7351,74.7447,74.6586,74.6586,17508.0
2017-01-25 14:50:00,78.03,78.07,77.96,78.07,34944.0,74.6394,74.6777,74.5725,74.6777,34944.0
2017-01-25 15:00:00,78.07,78.2,78.07,78.18,20438.0,74.6777,74.8021,74.6777,74.7829,20438.0
2017-01-25 15:10:00,78.17,78.18,77.98,77.99,32160.0,74.7734,74.7829,74.5916,74.6012,32160.0
2017-01-25 15:20:00,78.0,78.21,78.0,78.19,24147.0,74.6107,74.8116,74.6107,74.7925,24147.0
2017-01-25 15:30:00,78.21,78.22,78.16,78.19,32806.0,74.8116,74.8212,74.7638,74.7925,32806.0
2017-01-25 15:40:00,78.2,78.2,78.15,78.19,41249.0,74.8021,74.8021,74.7542,74.7925,41249.0
2017-01-25 15:50:00,78.19,78.37,78.17,78.29,113070.0,74.7925,74.9647,74.7734,74.8881,113070.0
2017-01-26 09:30:00,77.7,78.04,77.68,77.85,23668.0,74.3238,74.649,74.3046,74.4673,23668.0
2017-01-26 09:40:00,77.82,77.91,77.62,77.65,43726.0,74.4386,74.5247,74.2473,74.276,43726.0
2017-01-26 09:50:00,77.71,77.85,77.28,77.42,23184.0,74.3333,74.4673,73.922,74.0559,23184.0
2017-01-26 10:00:00,77.45,77.53,77.33,77.39,27643.0,74.0846,74.1612,73.9699,74.0272,27643.0
2017-01-26 10:10:00,77.42,77.57,77.39,77.47,20963.0,74.0559,74.1994,74.0272,74.1038,20963.0
2017-01-26 10:20:00,77.46,77.5,77.28,77.3,29548.0,74.0942,74.1325,73.922,73.9412,29548.0
2017-01-26 10:30:00,77.3,77.34,77.23,77.23,36074.0,73.9412,73.9794,73.8742,73.8742,36074.0
2017-01-26 10:40:00,77.26,77.43,77.22,77.33,12626.0,73.9029,74.0655,73.8646,73.9699,12626.0
2017-01-26 10:50:00,77.33,77.33,77.04,77.17,46476.0,73.9699,73.9699,73.6925,73.8168,46476.0
2017-01-26 11:00:00,77.19,77.21,76.87,77.01,50541.0,73.8359,73.8551,73.5298,73.6638,50541.0
2017-01-26 11:10:00,77.05,77.07,76.82,76.82,29428.0,73.702,73.7212,73.482,73.482,29428.0
2017-01-26 11:20:00,76.84,77.01,76.74,76.87,83626.0,73.5011,73.6638,73.4055,73.5298,83626.0
2017-01-26 11:30:00,76.88,76.96,76.74,76.96,19394.0,73.5394,73.6159,73.4055,73.6159,19394.0
2017-01-26 11:40:00,76.96,77.11,76.96,77.01,21916.0,73.6159,73.7594,73.6159,73.6638,21916.0
2017-01-26 11:50:00,76.99,77.13,76.99,76.99,30300.0,73.6446,73.7785,73.6446,73.6446,30300.0
2017-01-26 12:00:00,77.0,77.01,76.76,76.82,23038.0,73.6542,73.6638,73.4246,73.482,23038.0
2017-01-26 12:10:00,76.82,76.88,76.71,76.82,23998.0,73.482,73.5394,73.3768,73.482,23998.0
2017-01-26 12:20:00,76.82,76.85,76.77,76.82,17238.0,73.482,73.5107,73.4342,73.482,17238.0
2017-01-26 12:30:00,76.82,76.92,76.81,76.89,7782.0,73.482,73.5777,73.4725,73.549,7782.0
2017-01-26 12:40:00,76.88,76.95,76.87,76.93,12112.0,73.5394,73.6064,73.5298,73.5872,12112.0
2017-01-26 12:50:00,76.95,76.96,76.9,76.9,14806.0,73.6064,73.6159,73.5585,73.5585,14806.0
2017-01-26 13:00:00,76.91,76.93,76.86,76.92,12725.0,73.5681,73.5872,73.5203,73.5777,12725.0
2017-01-26 13:10:00,76.92,76.92,76.85,76.86,11853.0,73.5777,73.5777,73.5107,73.5203,11853.0
2017-01-26 13:20:00,76.86,76.88,76.78,76.88,11960.0,73.5203,73.5394,73.4438,73.5394,11960.0
2017-01-26 13:30:00,76.87,76.93,76.86,76.92,10021.0,73.5298,73.5872,73.5203,73.5777,10021.0
2017-01-26 13:40:00,76.91,76.98,76.91,76.95,13965.0,73.5681,73.6351,73.5681,73.6064,13965.0
2017-01-26 13:50:00,76.94,76.95,76.89,76.91,15306.0,73.5968,73.6064,73.549,73.5681,15306.0
2017-01-26 14:00:00,76.92,76.95,76.78,76.91,33719.0,73.5777,73.6064,73.4438,73.5681,33719.0
2017-01-26 14:10:00,76.91,76.95,76.87,76.9,13690.0,73.5681,73.6064,73.5298,73.5585,13690.0
2017-01-26 14:20:00,76.89,76.89,76.76,76.84,44504.0,73.549,73.549,73.4246,73.5011,44504.0
2017-01-26 14:30:00,76.85,76.92,76.81,76.89,33489.0,73.5107,73.5777,73.4725,73.549,33489.0
2017-01-26 14:40:00,76.9,77.03,76.88,77.0,28071.0,73.5585,73.6829,73.5394,73.6542,28071.0
2017-01-26 14:50:00,77.0,77.01,76.94,76.96,14001.0,73.6542,73.6638,73.5968,73.6159,14001.0
2017-01-26 15:00:00,76.97,76.97,76.89,76.89,13860.0,73.6255,73.6255,73.549,73.549,13860.0
2017-01-26 15:10:00,76.88,76.88,76.81,76.81,17576.0,73.5394,73.5394,73.4725,73.4725,17576.0
2017-01-26 15:20:00,76.8,76.8,76.72,76.73,34378.0,73.4629,73.4629,73.3864,73.3959,34378.0
2017-01-26 15:30:00,76.75,76.85,76.73,76.77,43742.0,73.4151,73.5107,73.3959,73.4342,43742.0
2017-01-26 15:40:00,76.77,76.82,76.71,76.77,45306.0,73.4342,73.482,73.3768,73.4342,45306.0
2017-01-26 15:50:00,76.77,76.83,76.73,76.8,73946.0,73.4342,73.4916,73.3959,73.4629,73946.0
2017-01-27 09:30:00,77.58,77.58,76.86,77.0,26949.0,74.209,74.209,73.5203,73.6542,26949.0
2017-01-27 09:40:00,76.96,77.31,76.96,77.13,37926.0,73.6159,73.9507,73.6159,73.7785,37926.0
2017-01-27 09:50:00,77.08,77.33,77.06,77.14,28152.0,73.7307,73.9699,73.7116,73.7881,28152.0
2017-01-27 10:00:00,77.13,77.25,77.09,77.25,22282.0,73.7785,73.8933,73.7403,73.8933,22282.0
2017-01-27 10:10:00,77.25,77.61,77.25,77.38,36906.0,73.8933,74.2377,73.8933,74.0177,36906.0
2017-01-27 10:20:00,77.39,77.42,77.26,77.27,21965.0,74.0272,74.0559,73.9029,73.9125,21965.0
2017-01-27 10:30:00,77.25,77.54,77.25,77.33,24310.0,73.8933,74.1707,73.8933,73.9699,24310.0
2017-01-27 10:40:00,77.34,77.43,77.33,77.39,19568.0,73.9794,74.0655,73.9699,74.0272,19568.0
2017-01-27 10:50:00,77.36,77.53,77.36,77.47,17367.0,73.9986,74.1612,73.9986,74.1038,17367.0
2017-01-27 11:00:00,77.48,77.53,77.48,77.53,13967.0,74.1133,74.1612,74.1133,74.1612,13967.0
2017-01-27 11:10:00,77.53,77.75,77.53,77.65,25150.0,74.1612,74.3716,74.1612,74.276,25150.0
2017-01-27 11:20:00,77.67,77.77,77.61,77.76,22441.0,74.2951,74.3907,74.2377,74.3812,22441.0
2017-01-27 11:30:00,77.75,77.81,77.69,77.81,39901.0,74.3716,74.429,74.3142,74.429,39901.0
2017-01-27 11:40:00,77.78,77.79,77.56,77.61,15403.0,74.4003,74.4099,74.1899,74.2377,15403.0
2017-01-27 11:50:00,77.65,77.81,77.65,77.72,16614.0,74.276,74.429,74.276,74.3429,16614.0
2017-01-27 12:00:00,77.75,77.83,77.71,77.8,23861.0,74.3716,74.4481,74.3333,74.4194,23861.0
2017-01-27 12:10:00,77.81,77.93,77.81,77.86,22481.0,74.429,74.5438,74.429,74.4768,22481.0
2017-01-27 12:20:00,77.86,77.98,77.81,77.93,23746.0,74.4768,74.5916,74.429,74.5438,23746.0
2017-01-27 12:30:00,77.92,77.94,77.8,77.87,17544.0,74.5342,74.5534,74.4194,74.4864,17544.0
2017-01-27 12:40:00,77.86,77.9,77.85,77.86,15292.0,74.4768,74.5151,74.4673,74.4768,15292.0
2017-01-27 12:50:00,77.86,77.87,77.79,77.81,26147.0,74.4768,74.4864,74.4099,74.429,26147.0
2017-01-27 13:00:00,77.81,77.83,77.8,77.81,12714.0,74.429,74.4481,74.4194,74.429,12714.0
2017-01-27 13:10:00,77.81,77.82,77.64,77.64,16649.0,74.429,74.4386,74.2664,74.2664,16649.0
2017-01-27 13:20:00,77.63,77.64,77.43,77.43,15601.0,74.2568,74.2664,74.0655,74.0655,15601.0
2017-01-27 13:30:00,77.43,77.56,77.43,77.5,23797.0,74.0655,74.1899,74.0655,74.1325,23797.0
2017-01-27 13:40:00,77.5,77.53,77.47,77.51,9370.0,74.1325,74.1612,74.1038,74.142,9370.0
2017-01-27 13:50:00,77.5,77.52,77.44,77.51,20799.0,74.1325,74.1516,74.0751,74.142,20799.0
2017-01-27 14:00:00,77.5,77.54,77.5,77.51,5767.0,74.1325,74.1707,74.1325,74.142,5767.0
2017-01-27 14:10:00,77.53,77.53,77.5,77.5,23597.0,74.1612,74.1612,74.1325,74.1325,23597.0
2017-01-27 14:20:00,77.51,77.52,77.25,77.25,14164.0,74.142,74.1516,73.8933,73.8933,14164.0
2017-01-27 14:30:00,77.24,77.29,77.22,77.25,15197.0,73.8838,73.9316,73.8646,73.8933,15197.0
2017-01-27 14:40:00,77.26,77.39,77.25,77.37,17245.0,73.9029,74.0272,73.8933,74.0081,17245.0
2017-01-27 14:50:00,77.37,77.38,77.32,77.34,29117.0,74.0081,74.0177,73.9603,73.9794,29117.0
2017-01-27 15:00:00,77.34,77.36,77.32,77.35,23509.0,73.9794,73.9986,73.9603,73.989,23509.0
2017-01-27 15:10:00,77.36,77.42,77.34,77.41,16279.0,73.9986,74.0559,73.9794,74.0464,16279.0
2017-01-27 15:20:00,77.4,77.4,77.24,77.27,28998.0,74.0368,74.0368,73.8838,73.9125,28998.0
2017-01-27 15:30:00,77.27,77.36,77.26,77.29,37748.0,73.9125,73.9986,73.9029,73.9316,37748.0
2017-01-27 15:40:00,77.3,77.33,77.24,77.26,37328.0,73.9412,73.9699,73.8838,73.9029,37328.0
2017-01-27 15:50:00,77.27,77.47,77.27,77.43,92785.0,73.9125,74.1038,73.9125,74.0655,92785.0
2017-01-30 09:30:00,77.1,77.43,76.81,76.92,26071.0,73.7498,74.0655,73.4725,73.5777,26071.0
2017-01-30 09:40:00,76.88,76.9,76.24,76.24,23197.0,73.5394,73.5585,72.9272,72.9272,23197.0
2017-01-30 09:50:00,76.27,76.4,76.18,76.21,12193.0,72.9559,73.0803,72.8698,72.8985,12193.0
2017-01-30 10:00:00,76.21,76.4,76.15,76.17,17678.0,72.8985,73.0803,72.8411,72.8603,17678.0
2017-01-30 10:10:00,76.2,76.22,75.89,75.94,26651.0,72.889,72.9081,72.5924,72.6403,26651.0
2017-01-30 10:20:00,75.88,76.2,75.88,76.2,38395.0,72.5829,72.889,72.5829,72.889,38395.0
2017-01-30 10:30:00,76.23,76.42,76.23,76.36,14111.0,72.9177,73.0994,72.9177,73.042,14111.0
2017-01-30 10:40:00,76.37,76.42,76.28,76.32,19977.0,73.0516,73.0994,72.9655,73.0037,19977.0
2017-01-30 10:50:00,76.3,76.32,76.09,76.28,21550.0,72.9846,73.0037,72.7837,72.9655,21550.0
2017-01-30 11:00:00,76.26,76.44,76.24,76.44,15601.0,72.9463,73.1185,72.9272,73.1185,15601.0
2017-01-30 11:10:00,76.43,76.67,76.34,76.66,58838.0,73.109,73.3385,73.0229,73.329,58838.0
2017-01-30 11:20:00,76.67,76.68,76.57,76.57,14109.0,73.3385,73.3481,73.2429,73.2429,14109.0
2017-01-30 11:30:00,76.57,76.66,76.55,76.66,12203.0,73.2429,73.329,73.2237,73.329,12203.0
2017-01-30 11:40:00,76.66,76.71,76.6,76.65,8000.0,73.329,73.3768,73.2716,73.3194,8000.0
2017-01-30 11:50:00,76.63,76.65,76.57,76.64,8351.0,73.3003,73.3194,73.2429,73.3098,8351.0
2017-01-30 12:00:00,76.64,76.82,76.64,76.81,10192.0,73.3098,73.482,73.3098,73.4725,10192.0
2017-01-30 12:10:00,76.8,77.07,76.76,77.05,16067.0,73.4629,73.7212,73.4246,73.702,16067.0
2017-01-30 12:20:00,77.06,77.21,77.03,77.16,25993.0,73.7116,73.8551,73.6829,73.8072,25993.0
2017-01-30 12:30:00,77.16,77.23,77.06,77.23,25534.0,73.8072,73.8742,73.7116,73.8742,25534.0
2017-01-30 12:40:00,77.2,77.21,77.09,77.1,20383.0,73.8455,73.8551,73.7403,73.7498,20383.0
2017-01-30 12:50:00,77.11,77.21,77.09,77.17,37787.0,73.7594,73.8551,73.7403,73.8168,37787.0
2017-01-30 13:00:00,77.18,77.26,77.13,77.23,10405.0,73.8264,73.9029,73.7785,73.8742,10405.0
2017-01-30 13:10:00,77.22,77.23,77.14,77.18,9073.0,73.8646,73.8742,73.7881,73.8264,9073.0
2017-01-30 13:20:00,77.17,77.19,77.14,77.17,13337.0,73.8168,73.8359,73.7881,73.8168,13337.0
2017-01-30 13:30:00,77.19,77.23,77.12,77.15,9466.0,73.8359,73.8742,73.769,73.7977,9466.0
2017-01-30 13:40:00,77.16,77.22,77.13,77.22,7434.0,73.8072,73.8646,73.7785,73.8646,7434.0
2017-01-30 13:50:00,77.21,77.51,77.17,77.49,24632.0,73.8551,74.142,73.8168,74.1229,24632.0
2017-01-30 14:00:00,77.48,77.51,77.45,77.47,25208.0,74.1133,74.142,74.0846,74.1038,25208.0
2017-01-30 14:10:00,77.46,77.46,77.38,77.39,23546.0,74.0942,74.0942,74.0177,74.0272,23546.0
2017-01-30 14:20:00,77.4,77.51,77.37,77.47,16877.0,74.0368,74.142,74.0081,74.1038,16877.0
2017-01-30 14:30:00,77.47,77.49,77.25,77.38,67023.0,74.1038,74.1229,73.8933,74.0177,67023.0
2017-01-30 14:40:00,77.38,77.48,77.33,77.48,14167.0,74.0177,74.1133,73.9699,74.1133,14167.0
2017-01-30 14:50:00,77.48,77.62,77.47,77.62,18424.0,74.1133,74.2473,74.1038,74.2473,18424.0
2017-01-30 15:00:00,77.61,77.61,77.47,77.58,23891.0,74.2377,74.2377,74.1038,74.209,23891.0
2017-01-30 15:10:00,77.59,77.74,77.57,77.65,34958.0,74.2186,74.362,74.1994,74.276,34958.0
2017-01-30 15:20:00,77.65,77.72,77.64,77.69,37984.0,74.276,74.3429,74.2664,74.3142,37984.0
2017-01-30 15:30:00,77.69,77.73,77.65,77.67,32648.0,74.3142,74.3525,74.276,74.2951,32648.0
2017-01-30 15:40:00,77.65,77.82,77.63,77.81,62839.0,74.276,74.4386,74.2568,74.429,62839.0
2017-01-30 15:50:00,77.82,77.89,77.82,77.83,116140.0,74.4386,74.5055,74.4386,74.4481,116140.0
2017-01-31 09:30:00,77.71,77.71,77.3,77.5,18108.0,74.3333,74.3333,73.9412,74.1325,18108.0
2017-01-31 09:40:00,77.47,77.47,77.24,77.31,3400.0,74.1038,74.1038,73.8838,73.9507,3400.0
2017-01-31 09:50:00,77.25,77.25,77.12,77.21,5158.0,73.8933,73.8933,73.769,73.8551,5158.0
2017-01-31 10:00:00,77.17,77.17,76.89,77.08,8222.0,73.8168,73.8168,73.549,73.7307,8222.0
2017-01-31 10:10:00,77.05,77.12,76.99,77.06,6713.0,73.702,73.769,73.6446,73.7116,6713.0
2017-01-31 10:20:00,77.05,77.1,76.86,76.86,5895.0,73.702,73.7498,73.5203,73.5203,5895.0
2017-01-31 10:30:00,76.91,77.03,76.91,76.97,6127.0,73.5681,73.6829,73.5681,73.6255,6127.0
2017-01-31 10:40:00,76.95,76.98,76.84,76.84,11567.0,73.6064,73.6351,73.5011,73.5011,11567.0
2017-01-31 10:50:00,76.83,76.86,76.69,76.77,14636.0,73.4916,73.5203,73.3577,73.4342,14636.0
2017-01-31 11:00:00,76.75,76.82,76.72,76.78,15128.0,73.4151,73.482,73.3864,73.4438,15128.0
2017-01-31 11:10:00,76.79,76.93,76.77,76.9,13525.0,73.4533,73.5872,73.4342,73.5585,13525.0
2017-01-31 11:20:00,76.92,77.0,76.78,76.78,18612.0,73.5777,73.6542,73.4438,73.4438,18612.0
2017-01-31 11:30:00,76.78,76.86,76.65,76.74,18902.0,73.4438,73.5203,73.3194,73.4055,18902.0
2017-01-31 11:40:00,76.74,76.78,76.66,76.67,18126.0,73.4055,73.4438,73.329,73.3385,18126.0
2017-01-31 11:50:00,76.67,76.81,76.67,76.81,13306.0,73.3385,73.4725,73.3385,73.4725,13306.0
2017-01-31 12:00:00,76.81,76.88,76.75,76.88,8548.0,73.4725,73.5394,73.4151,73.5394,8548.0
2017-01-31 12:10:00,76.87,76.95,76.82,76.91,7832.0,73.5298,73.6064,73.482,73.5681,7832.0
2017-01-31 12:20:00,76.96,77.0,76.91,76.92,4354.0,73.6159,73.6542,73.5681,73.5777,4354.0
2017-01-31 12:30:00,76.91,76.94,76.88,76.9,21504.0,73.5681,73.5968,73.5394,73.5585,21504.0
2017-01-31 12:40:00,76.89,76.97,76.89,76.94,8560.0,73.549,73.6255,73.549,73.5968,8560.0
2017-01-31 12:50:00,76.94,76.98,76.93,76.98,10070.0,73.5968,73.6351,73.5872,73.6351,10070.0
2017-01-31 13:00:00,76.97,77.02,76.96,76.97,12004.0,73.6255,73.6733,73.6159,73.6255,12004.0
2017-01-31 13:10:00,76.96,76.98,76.91,76.98,11610.0,73.6159,73.6351,73.5681,73.6351,11610.0
2017-01-31 13:20:00,76.98,77.11,76.96,77.1,14251.0,73.6351,73.7594,73.6159,73.7498,14251.0
2017-01-31 13:30:00,77.1,77.1,76.97,77.05,9445.0,73.7498,73.7498,73.6255,73.702,9445.0
2017-01-31 13:40:00,77.03,77.03,76.89,76.9,7064.0,73.6829,73.6829,73.549,73.5585,7064.0
2017-01-31 13:50:00,76.88,76.89,76.8,76.84,6775.0,73.5394,73.549,73.4629,73.5011,6775.0
2017-01-31 14:00:00,76.85,76.97,76.84,76.95,11845.0,73.5107,73.6255,73.5011,73.6064,11845.0
2017-01-31 14:10:00,76.95,76.98,76.93,76.96,10660.0,73.6064,73.6351,73.5872,73.6159,10660.0
2017-01-31 14:20:00,76.96,77.01,76.95,77.0,12629.0,73.6159,73.6638,73.6064,73.6542,12629.0
2017-01-31 14:30:00,77.0,77.06,76.97,77.05,17538.0,73.6542,73.7116,73.6255,73.702,17538.0
2017-01-31 14:40:00,77.06,77.16,77.05,77.16,9072.0,73.7116,73.8072,73.702,73.8072,9072.0
2017-01-31 14:50:00,77.18,77.18,77.09,77.11,10891.0,73.8264,73.8264,73.7403,73.7594,10891.0
2017-01-31 15:00:00,77.11,77.16,77.09,77.15,14699.0,73.7594,73.8072,73.7403,73.7977,14699.0
2017-01-31 15:10:00,77.14,77.19,77.13,77.17,14039.0,73.7881,73.8359,73.7785,73.8168,14039.0
2017-01-31 15:20:00,77.17,77.33,77.17,77.27,15457.0,73.8168,73.9699,73.8168,73.9125,15457.0
2017-01-31 15:30:00,77.28,77.31,77.18,77.21,22020.0,73.922,73.9507,73.8264,73.8551,22020.0
2017-01-31 15:40:00,77.2,77.27,77.18,77.26,35576.0,73.8455,73.9125,73.8264,73.9029,35576.0
2017-01-31 15:50:00,77.27,77.31,77.22,77.28,94606.0,73.9125,73.9507,73.8646,73.922,94606.0
2017-02-01 09:30:00,77.59,77.85,76.93,77.16,27040.0,74.2186,74.4673,73.5872,73.8072,27040.0
2017-02-01 09:40:00,77.18,77.21,77.01,77.08,13786.0,73.8264,73.8551,73.6638,73.7307,13786.0
2017-02-01 09:50:00,77.08,77.08,76.67,76.88,33201.0,73.7307,73.7307,73.3385,73.5394,33201.0
2017-02-01 10:00:00,76.88,76.9,76.77,76.82,32381.0,73.5394,73.5585,73.4342,73.482,32381.0
2017-02-01 10:10:00,76.83,76.88,76.6,76.67,28719.0,73.4916,73.5394,73.2716,73.3385,28719.0
2017-02-01 10:20:00,76.67,76.8,76.56,76.73,51234.0,73.3385,73.4629,73.2333,73.3959,51234.0
2017-02-01 10:30:00,76.71,76.8,76.49,76.49,14732.0,73.3768,73.4629,73.1664,73.1664,14732.0
2017-02-01 10:40:00,76.46,76.6,76.44,76.59,21298.0,73.1377,73.2716,73.1185,73.262,21298.0
2017-02-01 10:50:00,76.62,76.7,76.56,76.6,12518.0,73.2907,73.3672,73.2333,73.2716,12518.0
2017-02-01 11:00:00,76.63,76.89,76.63,76.88,22135.0,73.3003,73.549,73.3003,73.5394,22135.0
2017-02-01 11:10:00,76.85,76.86,76.78,76.81,13321.0,73.5107,73.5203,73.4438,73.4725,13321.0
2017-02-01 11:20:00,76.78,76.85,76.63,76.63,13119.0,73.4438,73.5107,73.3003,73.3003,13119.0
2017-02-01 11:30:00,76.65,76.72,76.6,76.65,10892.0,73.3194,73.3864,73.2716,73.3194,10892.0
2017-02-01 11:40:00,76.65,76.67,76.51,76.53,9661.0,73.3194,73.3385,73.1855,73.2046,9661.0
2017-02-01 11:50:00,76.54,76.63,76.48,76.57,12368.0,73.2142,73.3003,73.1568,73.2429,12368.0
2017-02-01 12:00:00,76.55,76.67,76.54,76.62,6787.0,73.2237,73.3385,73.2142,73.2907,6787.0
2017-02-01 12:10:00,76.62,76.69,76.59,76.6,8043.0,73.2907,73.3577,73.262,73.2716,8043.0
2017-02-01 12:20:00,76.61,76.67,76.53,76.65,22478.0,73.2811,73.3385,73.2046,73.3194,22478.0
2017-02-01 12:30:00,76.68,76.69,76.64,76.64,4900.0,73.3481,73.3577,73.3098,73.3098,4900.0
2017-02-01 12:40:00,76.65,76.74,76.65,76.67,9346.0,73.3194,73.4055,73.3194,73.3385,9346.0
2017-02-01 12:50:00,76.69,76.78,76.68,76.78,7557.0,73.3577,73.4438,73.3481,73.4438,7557.0
2017-02-01 13:00:00,76.76,77.01,76.76,77.01,10483.0,73.4246,73.6638,73.4246,73.6638,10483.0
2017-02-01 13:10:00,77.0,77.06,76.88,76.89,12446.0,73.6542,73.7116,73.5394,73.549,12446.0
2017-02-01 13:20:00,76.9,76.91,76.74,76.74,13346.0,73.5585,73.5681,73.4055,73.4055,13346.0
2017-02-01 13:30:00,76.72,76.78,76.7,76.7,5660.0,73.3864,73.4438,73.3672,73.3672,5660.0
2017-02-01 13:40:00,76.7,76.84,76.7,76.82,8316.0,73.3672,73.5011,73.3672,73.482,8316.0
2017-02-01 13:50:00,76.82,76.84,76.65,76.66,12385.0,73.482,73.5011,73.3194,73.329,12385.0
2017-02-01 14:00:00,76.64,76.8,76.59,76.76,18242.0,73.3098,73.4629,73.262,73.4246,18242.0
2017-02-01 14:10:00,76.75,77.0,76.75,77.0,14264.0,73.4151,73.6542,73.4151,73.6542,14264.0
2017-02-01 14:20:00,76.99,77.03,76.91,76.93,9522.0,73.6446,73.6829,73.5681,73.5872,9522.0
2017-02-01 14:30:00,76.92,76.99,76.84,76.94,18937.0,73.5777,73.6446,73.5011,73.5968,18937.0
2017-02-01 14:40:00,76.95,76.96,76.8,76.86,13926.0,73.6064,73.6159,73.4629,73.5203,13926.0
2017-02-01 14:50:00,76.85,76.85,76.76,76.84,14859.0,73.5107,73.5107,73.4246,73.5011,14859.0
2017-02-01 15:00:00,76.83,76.87,76.78,76.83,168753.0,73.4916,73.5298,73.4438,73.4916,168753.0
2017-02-01 15:10:00,76.8,76.87,76.68,76.68,15160.0,73.4629,73.5298,73.3481,73.3481,15160.0
2017-02-01 15:20:00,76.72,76.82,76.7,76.82,37043.0,73.3864,73.482,73.3672,73.482,37043.0
2017-02-01 15:30:00,76.82,76.89,76.8,76.85,26169.0,73.482,73.549,73.4629,73.5107,26169.0
2017-02-01 15:40:00,76.86,76.89,76.78,76.89,42760.0,73.5203,73.549,73.4438,73.549,42760.0
2017-02-01 15:50:00,76.89,77.14,76.88,77.05,120818.0,73.549,73.7881,73.5394,73.702,120818.0
2017-02-02 09:30:00,76.63,77.03,76.54,76.71,8955.0,73.3003,73.6829,73.2142,73.3768,8955.0
2017-02-02 09:40:00,76.71,76.89,76.66,76.85,10070.0,73.3768,73.549,73.329,73.5107,10070.0
2017-02-02 09:50:00,76.83,77.1,76.81,76.98,12062.0,73.4916,73.7498,73.4725,73.6351,12062.0
2017-02-02 10:00:00,76.99,76.99,76.73,76.77,15056.0,73.6446,73.6446,73.3959,73.4342,15056.0
2017-02-02 10:10:00,76.79,76.98,76.78,76.97,10202.0,73.4533,73.6351,73.4438,73.6255,10202.0
2017-02-02 10:20:00,76.95,77.04,76.94,76.96,12091.0,73.6064,73.6925,73.5968,73.6159,12091.0
2017-02-02 10:30:00,76.98,77.02,76.91,76.93,12746.0,73.6351,73.6733,73.5681,73.5872,12746.0
2017-02-02 10:40:00,76.93,76.96,76.78,76.8,15923.0,73.5872,73.6159,73.4438,73.4629,15923.0
2017-02-02 10:50:00,76.8,76.87,76.72,76.87,24035.0,73.4629,73.5298,73.3864,73.5298,24035.0
2017-02-02 11:00:00,76.87,76.94,76.86,76.9,23265.0,73.5298,73.5968,73.5203,73.5585,23265.0
2017-02-02 11:10:00,76.91,76.92,76.77,76.79,13186.0,73.5681,73.5777,73.4342,73.4533,13186.0
2017-02-02 11:20:00,76.8,76.84,76.68,76.69,24990.0,73.4629,73.5011,73.3481,73.3577,24990.0
2017-02-02 11:30:00,76.69,76.77,76.63,76.72,11753.0,73.3577,73.4342,73.3003,73.3864,11753.0
2017-02-02 11:40:00,76.72,76.72,76.52,76.54,12550.0,73.3864,73.3864,73.1951,73.2142,12550.0
2017-02-02 11:50:00,76.47,76.5,76.36,76.36,7650.0,73.1472,73.1759,73.042,73.042,7650.0
2017-02-02 12:00:00,76.33,76.45,76.31,76.4,22843.0,73.0133,73.1281,72.9942,73.0803,22843.0
2017-02-02 12:10:00,76.4,76.48,76.37,76.45,16218.0,73.0803,73.1568,73.0516,73.1281,16218.0
2017-02-02 12:20:00,76.46,76.59,76.45,76.46,23006.0,73.1377,73.262,73.1281,73.1377,23006.0
2017-02-02 12:30:00,76.48,76.48,76.4,76.44,17268.0,73.1568,73.1568,73.0803,73.1185,17268.0
2017-02-02 12:40:00,76.44,76.46,76.39,76.42,6192.0,73.1185,73.1377,73.0707,73.0994,6192.0
2017-02-02 12:50:00,76.41,76.41,76.31,76.33,7296.0,73.0898,73.0898,72.9942,73.0133,7296.0
2017-02-02 13:00:00,76.35,76.36,76.28,76.32,13703.0,73.0324,73.042,72.9655,73.0037,13703.0
2017-02-02 13:10:00,76.33,76.4,76.3,76.38,18500.0,73.0133,73.0803,72.9846,73.0611,18500.0
2017-02-02 13:20:00,76.37,76.39,76.29,76.29,7356.0,73.0516,73.0707,72.975,72.975,7356.0
2017-02-02 13:30:00,76.3,76.3,76.21,76.28,19348.0,72.9846,72.9846,72.8985,72.9655,19348.0
2017-02-02 13:40:00,76.27,76.52,76.27,76.39,16051.0,72.9559,73.1951,72.9559,73.0707,16051.0
2017-02-02 13:50:00,76.42,76.47,76.4,76.44,9930.0,73.0994,73.1472,73.0803,73.1185,9930.0
2017-02-02 14:00:00,76.43,76.44,76.36,76.41,13183.0,73.109,73.1185,73.042,73.0898,13183.0
2017-02-02 14:10:00,76.42,76.42,76.31,76.32,13093.0,73.0994,73.0994,72.9942,73.0037,13093.0
2017-02-02 14:20:00,76.3,76.32,76.22,76.23,25917.0,72.9846,73.0037,72.9081,72.9177,25917.0
2017-02-02 14:30:00,76.21,76.22,76.16,76.18,15536.0,72.8985,72.9081,72.8507,72.8698,15536.0
2017-02-02 14:40:00,76.2,76.22,76.1,76.1,6600.0,72.889,72.9081,72.7933,72.7933,6600.0
2017-02-02 14:50:00,76.09,76.11,76.03,76.09,11315.0,72.7837,72.8029,72.7263,72.7837,11315.0
2017-02-02 15:00:00,76.1,76.15,76.06,76.1,20742.0,72.7933,72.8411,72.755,72.7933,20742.0
2017-02-02 15:10:00,76.11,76.27,76.11,76.26,14831.0,72.8029,72.9559,72.8029,72.9463,14831.0
2017-02-02 15:20:00,76.28,76.36,76.2,76.36,35065.0,72.9655,73.042,72.889,73.042,35065.0
2017-02-02 15:30:00,76.37,76.51,76.37,76.38,36611.0,73.0516,73.1855,73.0516,73.0611,36611.0
2017-02-02 15:40:00,76.38,76.56,76.37,76.54,58116.0,73.0611,73.2333,73.0516,73.2142,58116.0
2017-02-02 15:50:00,76.56,76.78,76.53,76.72,180762.0,73.2333,73.4438,73.2046,73.3864,180762.0
2017-02-03 09:30:00,77.29,77.52,77.16,77.39,16285.0,73.9316,74.1516,73.8072,74.0272,16285.0
2017-02-03 09:40:00,77.39,77.69,77.31,77.66,16656.0,74.0272,74.3142,73.9507,74.2855,16656.0
2017-02-03 09:50:00,77.67,77.7,77.36,77.4,20031.0,74.2951,74.3238,73.9986,74.0368,20031.0
2017-02-03 10:00:00,77.44,77.48,77.14,77.17,21355.0,74.0751,74.1133,73.7881,73.8168,21355.0
2017-02-03 10:10:00,77.16,77.35,77.15,77.33,22023.0,73.8072,73.989,73.7977,73.9699,22023.0
2017-02-03 10:20:00,77.33,77.47,77.33,77.39,11840.0,73.9699,74.1038,73.9699,74.0272,11840.0
2017-02-03 10:30:00,77.37,77.68,77.34,77.54,24834.0,74.0081,74.3046,73.9794,74.1707,24834.0
2017-02-03 10:40:00,77.55,77.64,77.46,77.51,16799.0,74.1803,74.2664,74.0942,74.142,16799.0
2017-02-03 10:50:00,77.54,77.62,77.49,77.53,21234.0,74.1707,74.2473,74.1229,74.1612,21234.0
2017-02-03 11:00:00,77.54,77.99,77.54,77.97,26807.0,74.1707,74.6012,74.1707,74.582,26807.0
2017-02-03 11:10:00,77.98,78.1,77.94,78.02,23017.0,74.5916,74.7064,74.5534,74.6299,23017.0
2017-02-03 11:20:00,78.01,78.35,77.98,78.25,42831.0,74.6203,74.9455,74.5916,74.8499,42831.0
2017-02-03 11:30:00,78.22,78.27,78.1,78.2,28853.0,74.8212,74.869,74.7064,74.8021,28853.0
2017-02-03 11:40:00,78.21,78.21,78.0,78.1,41332.0,74.8116,74.8116,74.6107,74.7064,41332.0
2017-02-03 11:50:00,78.1,78.15,78.02,78.12,15175.0,74.7064,74.7542,74.6299,74.7255,15175.0
2017-02-03 12:00:00,78.12,78.25,78.08,78.21,11916.0,74.7255,74.8499,74.6873,74.8116,11916.0
2017-02-03 12:10:00,78.22,78.32,78.14,78.31,69319.0,74.8212,74.9168,74.7447,74.9073,69319.0
2017-02-03 12:20:00,78.31,78.36,78.22,78.36,40196.0,74.9073,74.9551,74.8212,74.9551,40196.0
2017-02-03 12:30:00,78.36,78.56,78.3,78.55,82753.0,74.9551,75.1464,74.8977,75.1368,82753.0
2017-02-03 12:40:00,78.56,78.88,78.51,78.87,124264.0,75.1464,75.4525,75.0986,75.4429,124264.0
2017-02-03 12:50:00,78.88,79.03,78.74,78.83,153694.0,75.4525,75.596,75.3186,75.4047,153694.0
2017-02-03 13:00:00,78.83,78.9,78.66,78.67,44187.0,75.4047,75.4716,75.2421,75.2516,44187.0
2017-02-03 13:10:00,78.65,78.72,78.57,78.58,29297.0,75.2325,75.2995,75.156,75.1655,29297.0
2017-02-03 13:20:00,78.57,78.74,78.5,78.64,29545.0,75.156,75.3186,75.089,75.2229,29545.0
2017-02-03 13:30:00,78.62,78.62,78.45,78.47,24702.0,75.2038,75.2038,75.0412,75.0603,24702.0
2017-02-03 13:40:00,78.48,78.52,78.37,78.45,38642.0,75.0699,75.1081,74.9647,75.0412,38642.0
2017-02-03 13:50:00,78.43,78.93,78.42,78.85,100402.0,75.0221,75.5003,75.0125,75.4238,100402.0
2017-02-03 14:00:00,78.84,79.04,78.81,79.0,95937.0,75.4142,75.6056,75.3855,75.5673,95937.0
2017-02-03 14:10:00,79.0,79.22,79.0,79.2,65665.0,75.5673,75.7777,75.5673,75.7586,65665.0
2017-02-03 14:20:00,79.22,79.29,78.7,78.79,76099.0,75.7777,75.8447,75.2803,75.3664,76099.0
2017-02-03 14:30:00,78.81,78.84,78.75,78.77,21342.0,75.3855,75.4142,75.3282,75.3473,21342.0
2017-02-03 14:40:00,78.78,78.83,78.74,78.79,16456.0,75.3569,75.4047,75.3186,75.3664,16456.0
2017-02-03 14:50:00,78.79,78.81,78.64,78.71,21184.0,75.3664,75.3855,75.2229,75.2899,21184.0
2017-02-03 15:00:00,78.73,78.81,78.72,78.81,13590.0,75.309,75.3855,75.2995,75.3855,13590.0
2017-02-03 15:10:00,78.82,78.87,78.78,78.8,23187.0,75.3951,75.4429,75.3569,75.376,23187.0
2017-02-03 15:20:00,78.8,78.84,78.75,78.81,24548.0,75.376,75.4142,75.3282,75.3855,24548.0
2017-02-03 15:30:00,78.82,78.9,78.82,78.9,69035.0,75.3951,75.4716,75.3951,75.4716,69035.0
2017-02-03 15:40:00,78.88,78.9,78.62,78.62,62720.0,75.4525,75.4716,75.2038,75.2038,62720.0
2017-02-03 15:50:00,78.62,78.65,78.55,78.59,119722.0,75.2038,75.2325,75.1368,75.1751,119722.0
2017-02-06 09:30:00,78.05,78.5,77.88,78.23,10411.0,74.6586,75.089,74.496,74.8307,10411.0
2017-02-06 09:40:00,78.31,78.31,77.89,77.97,15485.0,74.9073,74.9073,74.5055,74.582,15485.0
2017-02-06 09:50:00,77.99,78.08,77.84,77.84,4240.0,74.6012,74.6873,74.4577,74.4577,4240.0
2017-02-06 10:00:00,77.89,77.91,77.76,77.76,14303.0,74.5055,74.5247,74.3812,74.3812,14303.0
2017-02-06 10:10:00,77.72,77.94,77.62,77.94,7600.0,74.3429,74.5534,74.2473,74.5534,7600.0
2017-02-06 10:20:00,77.91,78.27,77.89,78.13,14700.0,74.5247,74.869,74.5055,74.7351,14700.0
2017-02-06 10:30:00,78.13,78.17,77.97,78.01,26010.0,74.7351,74.7734,74.582,74.6203,26010.0
2017-02-06 10:40:00,78.01,78.3,77.94,78.24,30551.0,74.6203,74.8977,74.5534,74.8403,30551.0
2017-02-06 10:50:00,78.26,78.35,78.11,78.12,21628.0,74.8594,74.9455,74.716,74.7255,21628.0
2017-02-06 11:00:00,78.08,78.12,77.77,77.95,49895.0,74.6873,74.7255,74.3907,74.5629,49895.0
2017-02-06 11:10:00,77.9,78.19,77.89,78.11,6360.0,74.5151,74.7925,74.5055,74.716,6360.0
2017-02-06 11:20:00,78.03,78.16,78.0,78.1,5702.0,74.6394,74.7638,74.6107,74.7064,5702.0
2017-02-06 11:30:00,78.09,78.14,78.01,78.11,9928.0,74.6968,74.7447,74.6203,74.716,9928.0
2017-02-06 11:40:00,78.11,78.12,77.93,77.93,10270.0,74.716,74.7255,74.5438,74.5438,10270.0
2017-02-06 11:50:00,77.94,78.06,77.9,78.06,8499.0,74.5534,74.6681,74.5151,74.6681,8499.0
2017-02-06 12:00:00,78.06,78.06,77.88,77.9,8710.0,74.6681,74.6681,74.496,74.5151,8710.0
2017-02-06 12:10:00,77.91,77.99,77.87,77.9,9249.0,74.5247,74.6012,74.4864,74.5151,9249.0
2017-02-06 12:20:00,77.89,77.91,77.87,77.87,6638.0,74.5055,74.5247,74.4864,74.4864,6638.0
2017-02-06 12:30:00,77.89,77.93,77.86,77.9,14413.0,74.5055,74.5438,74.4768,74.5151,14413.0
2017-02-06 12:40:00,77.9,77.94,77.86,77.91,4834.0,74.5151,74.5534,74.4768,74.5247,4834.0
2017-02-06 12:50:00,77.9,77.92,77.86,77.88,8634.0,74.5151,74.5342,74.4768,74.496,8634.0
2017-02-06 13:00:00,77.88,77.89,77.85,77.87,24023.0,74.496,74.5055,74.4673,74.4864,24023.0
2017-02-06 13:10:00,77.86,77.86,77.75,77.79,19756.0,74.4768,74.4768,74.3716,74.4099,19756.0
2017-02-06 13:20:00,77.8,77.92,77.76,77.92,18461.0,74.4194,74.5342,74.3812,74.5342,18461.0
2017-02-06 13:30:00,77.93,77.94,77.79,77.79,9342.0,74.5438,74.5534,74.4099,74.4099,9342.0
2017-02-06 13:40:00,77.77,77.84,77.75,77.84,4792.0,74.3907,74.4577,74.3716,74.4577,4792.0
2017-02-06 13:50:00,77.86,77.94,77.84,77.92,13029.0,74.4768,74.5534,74.4577,74.5342,13029.0
2017-02-06 14:00:00,77.91,77.91,77.8,77.81,7549.0,74.5247,74.5247,74.4194,74.429,7549.0
2017-02-06 14:10:00,77.81,77.84,77.79,77.83,9250.0,74.429,74.4577,74.4099,74.4481,9250.0
2017-02-06 14:20:00,77.82,77.9,77.81,77.89,18076.0,74.4386,74.5151,74.429,74.5055,18076.0
2017-02-06 14:30:00,77.89,77.9,77.79,77.81,9930.0,74.5055,74.5151,74.4099,74.429,9930.0
2017-02-06 14:40:00,77.81,77.87,77.8,77.83,10650.0,74.429,74.4864,74.4194,74.4481,10650.0
2017-02-06 14:50:00,77.83,77.93,77.8,77.91,17731.0,74.4481,74.5438,74.4194,74.5247,17731.0
2017-02-06 15:00:00,77.93,78.03,77.88,78.0,22692.0,74.5438,74.6394,74.496,74.6107,22692.0
2017-02-06 15:10:00,78.01,78.07,77.97,77.97,14235.0,74.6203,74.6777,74.582,74.582,14235.0
2017-02-06 15:20:00,77.98,77.99,77.86,77.89,13574.0,74.5916,74.6012,74.4768,74.5055,13574.0
2017-02-06 15:30:00,77.87,78.0,77.87,78.0,18654.0,74.4864,74.6107,74.4864,74.6107,18654.0
2017-02-06 15:40:00,78.0,78.07,77.95,77.97,36541.0,74.6107,74.6777,74.5629,74.582,36541.0
2017-02-06 15:50:00,77.98,78.2,77.97,78.18,125159.0,74.5916,74.8021,74.582,74.7829,125159.0
2017-02-07 09:30:00,78.13,78.36,77.9,77.94,21920.0,74.7351,74.9551,74.5151,74.5534,21920.0
2017-02-07 09:40:00,78.0,78.26,77.85,77.94,8900.0,74.6107,74.8594,74.4673,74.5534,8900.0
2017-02-07 09:50:00,77.97,78.14,77.91,78.14,17949.0,74.582,74.7447,74.5247,74.7447,17949.0
2017-02-07 10:00:00,78.19,78.45,78.16,78.45,15703.0,74.7925,75.0412,74.7638,75.0412,15703.0
2017-02-07 10:10:00,78.48,78.63,78.44,78.49,13510.0,75.0699,75.2134,75.0316,75.0795,13510.0
2017-02-07 10:20:00,78.47,78.73,78.43,78.65,19649.0,75.0603,75.309,75.0221,75.2325,19649.0
2017-02-07 10:30:00,78.65,78.83,78.65,78.79,33293.0,75.2325,75.4047,75.2325,75.3664,33293.0
2017-02-07 10:40:00,78.79,78.96,78.69,78.96,37016.0,75.3664,75.529,75.2708,75.529,37016.0
2017-02-07 10:50:00,78.97,79.23,78.91,79.23,49620.0,75.5386,75.7873,75.4812,75.7873,49620.0
2017-02-07 11:00:00,79.21,79.32,79.14,79.29,55260.0,75.7682,75.8734,75.7012,75.8447,55260.0
2017-02-07 11:10:00,79.3,79.38,79.13,79.13,89063.0,75.8543,75.9308,75.6916,75.6916,89063.0
2017-02-07 11:20:00,79.13,79.13,78.7,78.75,27096.0,75.6916,75.6916,75.2803,75.3282,27096.0
2017-02-07 11:30:00,78.77,79.01,78.77,78.98,23802.0,75.3473,75.5769,75.3473,75.5482,23802.0
2017-02-07 11:40:00,78.98,79.1,78.87,78.96,15597.0,75.5482,75.6629,75.4429,75.529,15597.0
2017-02-07 11:50:00,78.95,79.0,78.74,78.82,28890.0,75.5195,75.5673,75.3186,75.3951,28890.0
2017-02-07 12:00:00,78.8,78.81,78.59,78.59,19723.0,75.376,75.3855,75.1751,75.1751,19723.0
2017-02-07 12:10:00,78.6,78.67,78.55,78.55,31703.0,75.1847,75.2516,75.1368,75.1368,31703.0
2017-02-07 12:20:00,78.55,78.6,78.52,78.52,11825.0,75.1368,75.1847,75.1081,75.1081,11825.0
2017-02-07 12:30:00,78.5,78.56,78.49,78.5,12813.0,75.089,75.1464,75.0795,75.089,12813.0
2017-02-07 12:40:00,78.5,78.51,78.39,78.46,9866.0,75.089,75.0986,74.9838,75.0508,9866.0
2017-02-07 12:50:00,78.42,78.51,78.42,78.5,10421.0,75.0125,75.0986,75.0125,75.089,10421.0
2017-02-07 13:00:00,78.5,78.53,78.46,78.52,17660.0,75.089,75.1177,75.0508,75.1081,17660.0
2017-02-07 13:10:00,78.52,78.65,78.5,78.63,19159.0,75.1081,75.2325,75.089,75.2134,19159.0
2017-02-07 13:20:00,78.62,78.63,78.47,78.47,12496.0,75.2038,75.2134,75.0603,75.0603,12496.0
2017-02-07 13:30:00,78.47,78.5,78.43,78.48,20666.0,75.0603,75.089,75.0221,75.0699,20666.0
2017-02-07 13:40:00,78.48,78.53,78.46,78.53,11070.0,75.0699,75.1177,75.0508,75.1177,11070.0
2017-02-07 13:50:00,78.53,78.58,78.47,78.52,14529.0,75.1177,75.1655,75.0603,75.1081,14529.0
2017-02-07 14:00:00,78.51,78.64,78.51,78.62,9737.0,75.0986,75.2229,75.0986,75.2038,9737.0
2017-02-07 14:10:00,78.61,78.65,78.59,78.65,10908.0,75.1942,75.2325,75.1751,75.2325,10908.0
2017-02-07 14:20:00,78.64,78.77,78.62,78.75,11829.0,75.2229,75.3473,75.2038,75.3282,11829.0
2017-02-07 14:30:00,78.73,78.73,78.59,78.68,17953.0,75.309,75.309,75.1751,75.2612,17953.0
2017-02-07 14:40:00,78.67,78.7,78.6,78.66,15617.0,75.2516,75.2803,75.1847,75.2421,15617.0
2017-02-07 14:50:00,78.67,78.72,78.62,78.72,14726.0,75.2516,75.2995,75.2038,75.2995,14726.0
2017-02-07 15:00:00,78.72,78.75,78.7,78.7,12921.0,75.2995,75.3282,75.2803,75.2803,12921.0
2017-02-07 15:10:00,78.69,78.73,78.61,78.64,31764.0,75.2708,75.309,75.1942,75.2229,31764.0
2017-02-07 15:20:00,78.64,78.68,78.6,78.66,34268.0,75.2229,75.2612,75.1847,75.2421,34268.0
2017-02-07 15:30:00,78.67,78.68,78.58,78.66,30570.0,75.2516,75.2612,75.1655,75.2421,30570.0
2017-02-07 15:40:00,78.65,78.71,78.55,78.55,52266.0,75.2325,75.2899,75.1368,75.1368,52266.0
2017-02-07 15:50:00,78.56,78.74,78.5,78.7,193503.0,75.1464,75.3186,75.089,75.2803,193503.0
2017-02-08 09:30:00,78.54,78.74,78.06,78.41,13776.0,75.1368,75.3281,74.6776,75.0124,13776.0
2017-02-08 09:40:00,78.37,78.63,78.3,78.45,37983.0,74.9741,75.2229,74.9072,75.0507,37983.0
2017-02-08 09:50:00,78.43,78.77,78.43,78.77,25168.0,75.0315,75.3568,75.0315,75.3568,25168.0
2017-02-08 10:00:00,78.71,79.2,78.68,79.13,32373.0,75.2994,75.7682,75.2707,75.7012,32373.0
2017-02-08 10:10:00,79.13,79.28,79.03,79.14,31618.0,75.7012,75.8447,75.6055,75.7108,31618.0
2017-02-08 10:20:00,79.14,79.4,79.05,79.05,77658.0,75.7108,75.9595,75.6247,75.6247,77658.0
2017-02-08 10:30:00,79.08,79.29,79.0,79.28,14344.0,75.6534,75.8543,75.5768,75.8447,14344.0
2017-02-08 10:40:00,79.3,79.47,79.24,79.34,8820.0,75.8638,76.0265,75.8064,75.9021,8820.0
2017-02-08 10:50:00,79.34,79.46,79.29,79.35,12962.0,75.9021,76.0169,75.8543,75.9117,12962.0
2017-02-08 11:00:00,79.34,79.48,79.29,79.38,16051.0,75.9021,76.036,75.8543,75.9404,16051.0
2017-02-08 11:10:00,79.38,79.49,79.25,79.25,14658.0,75.9404,76.0456,75.816,75.816,14658.0
2017-02-08 11:20:00,79.23,79.32,79.12,79.14,9833.0,75.7969,75.883,75.6916,75.7108,9833.0
2017-02-08 11:30:00,79.12,79.42,79.08,79.42,23919.0,75.6916,75.9786,75.6534,75.9786,23919.0
2017-02-08 11:40:00,79.38,79.47,79.34,79.39,14088.0,75.9404,76.0265,75.9021,75.9499,14088.0
2017-02-08 11:50:00,79.39,79.6,79.38,79.56,79301.0,75.9499,76.1508,75.9404,76.1126,79301.0
2017-02-08 12:00:00,79.56,79.78,79.43,79.53,58921.0,76.1126,76.323,75.9882,76.0839,58921.0
2017-02-08 12:10:00,79.54,79.61,79.51,79.53,9506.0,76.0934,76.1604,76.0647,76.0839,9506.0
2017-02-08 12:20:00,79.52,79.53,79.36,79.41,15586.0,76.0743,76.0839,75.9212,75.9691,15586.0
2017-02-08 12:30:00,79.41,79.43,79.3,79.4,8621.0,75.9691,75.9882,75.8638,75.9595,8621.0
2017-02-08 12:40:00,79.37,79.45,79.34,79.43,7610.0,75.9308,76.0073,75.9021,75.9882,7610.0
2017-02-08 12:50:00,79.45,79.45,79.32,79.41,5719.0,76.0073,76.0073,75.883,75.9691,5719.0
2017-02-08 13:00:00,79.38,79.47,79.31,79.47,15106.0,75.9404,76.0265,75.8734,76.0265,15106.0
2017-02-08 13:10:00,79.45,79.47,79.34,79.35,10068.0,76.0073,76.0265,75.9021,75.9117,10068.0
2017-02-08 13:20:00,79.35,79.44,79.22,79.23,7709.0,75.9117,75.9978,75.7873,75.7969,7709.0
2017-02-08 13:30:00,79.24,79.28,79.23,79.26,6799.0,75.8064,75.8447,75.7969,75.8256,6799.0
2017-02-08 13:40:00,79.27,79.34,79.2,79.3,18041.0,75.8351,75.9021,75.7682,75.8638,18041.0
2017-02-08 13:50:00,79.31,79.38,79.26,79.32,17438.0,75.8734,75.9404,75.8256,75.883,17438.0
2017-02-08 14:00:00,79.3,79.4,79.23,79.25,9812.0,75.8638,75.9595,75.7969,75.816,9812.0
2017-02-08 14:10:00,79.26,79.3,79.19,79.26,10967.0,75.8256,75.8638,75.7586,75.8256,10967.0
2017-02-08 14:20:00,79.26,79.27,79.16,79.18,12065.0,75.8256,75.8351,75.7299,75.749,12065.0
2017-02-08 14:30:00,79.16,79.27,79.14,79.19,15231.0,75.7299,75.8351,75.7108,75.7586,15231.0
2017-02-08 14:40:00,79.22,79.29,79.2,79.21,7901.0,75.7873,75.8543,75.7682,75.7777,7901.0
2017-02-08 14:50:00,79.22,79.22,79.13,79.17,13729.0,75.7873,75.7873,75.7012,75.7395,13729.0
2017-02-08 15:00:00,79.18,79.22,79.1,79.2,10836.0,75.749,75.7873,75.6725,75.7682,10836.0
2017-02-08 15:10:00,79.21,79.33,79.2,79.23,12491.0,75.7777,75.8925,75.7682,75.7969,12491.0
2017-02-08 15:20:00,79.23,79.23,79.15,79.19,13959.0,75.7969,75.7969,75.7203,75.7586,13959.0
2017-02-08 15:30:00,79.19,79.24,79.18,79.2,15365.0,75.7586,75.8064,75.749,75.7682,15365.0
2017-02-08 15:40:00,79.21,79.21,79.1,79.19,25830.0,75.7777,75.7777,75.6725,75.7586,25830.0
2017-02-08 15:50:00,79.19,79.2,79.05,79.08,51962.0,75.7586,75.7682,75.6247,75.6534,51962.0
2017-02-09 09:30:00,79.0,79.33,78.86,79.04,56881.0,75.5768,75.8925,75.4429,75.6151,56881.0
2017-02-09 09:40:00,79.06,79.11,78.85,78.87,30006.0,75.6342,75.6821,75.4333,75.4525,30006.0
2017-02-09 09:50:00,78.87,78.89,78.66,78.67,19296.0,75.4525,75.4716,75.2516,75.2611,19296.0
2017-02-09 10:00:00,78.68,78.84,78.53,78.6,19449.0,75.2707,75.4238,75.1272,75.1942,19449.0
2017-02-09 10:10:00,78.57,78.57,78.41,78.48,18686.0,75.1655,75.1655,75.0124,75.0794,18686.0
2017-02-09 10:20:00,78.47,78.65,78.4,78.42,20484.0,75.0698,75.242,75.0028,75.022,20484.0
2017-02-09 10:30:00,78.43,78.48,78.27,78.28,20127.0,75.0315,75.0794,74.8785,74.888,20127.0
2017-02-09 10:40:00,78.27,78.3,78.12,78.14,21662.0,74.8785,74.9072,74.735,74.7541,21662.0
2017-02-09 10:50:00,78.14,78.29,78.11,78.29,14930.0,74.7541,74.8976,74.7254,74.8976,14930.0
2017-02-09 11:00:00,78.32,78.35,78.21,78.34,17314.0,74.9263,74.955,74.8211,74.9454,17314.0
2017-02-09 11:10:00,78.33,78.46,78.33,78.44,27670.0,74.9359,75.0602,74.9359,75.0411,27670.0
2017-02-09 11:20:00,78.45,78.73,78.45,78.62,25067.0,75.0507,75.3185,75.0507,75.2133,25067.0
2017-02-09 11:30:00,78.6,78.63,78.52,78.57,13452.0,75.1942,75.2229,75.1176,75.1655,13452.0
2017-02-09 11:40:00,78.58,78.64,78.54,78.57,8363.0,75.175,75.2324,75.1368,75.1655,8363.0
2017-02-09 11:50:00,78.58,78.68,78.52,78.57,26721.0,75.175,75.2707,75.1176,75.1655,26721.0
2017-02-09 12:00:00,78.58,78.61,78.53,78.59,12737.0,75.175,75.2037,75.1272,75.1846,12737.0
2017-02-09 12:10:00,78.6,78.65,78.56,78.57,6805.0,75.1942,75.242,75.1559,75.1655,6805.0
2017-02-09 12:20:00,78.55,78.58,78.44,78.45,10326.0,75.1463,75.175,75.0411,75.0507,10326.0
2017-02-09 12:30:00,78.45,78.51,78.45,78.46,7456.0,75.0507,75.1081,75.0507,75.0602,7456.0
2017-02-09 12:40:00,78.44,78.54,78.44,78.52,17033.0,75.0411,75.1368,75.0411,75.1176,17033.0
2017-02-09 12:50:00,78.52,78.6,78.48,78.6,14312.0,75.1176,75.1942,75.0794,75.1942,14312.0
2017-02-09 13:00:00,78.59,78.6,78.57,78.6,10300.0,75.1846,75.1942,75.1655,75.1942,10300.0
2017-02-09 13:10:00,78.6,78.63,78.57,78.58,11043.0,75.1942,75.2229,75.1655,75.175,11043.0
2017-02-09 13:20:00,78.57,78.65,78.56,78.63,15541.0,75.1655,75.242,75.1559,75.2229,15541.0
2017-02-09 13:30:00,78.62,78.63,78.49,78.49,7933.0,75.2133,75.2229,75.0889,75.0889,7933.0
2017-02-09 13:40:00,78.5,78.55,78.48,78.51,12876.0,75.0985,75.1463,75.0794,75.1081,12876.0
2017-02-09 13:50:00,78.51,78.51,78.45,78.45,11546.0,75.1081,75.1081,75.0507,75.0507,11546.0
2017-02-09 14:00:00,78.46,78.47,78.41,78.47,11869.0,75.0602,75.0698,75.0124,75.0698,11869.0
2017-02-09 14:10:00,78.48,78.48,78.44,78.46,8747.0,75.0794,75.0794,75.0411,75.0602,8747.0
2017-02-09 14:20:00,78.46,78.47,78.33,78.36,26667.0,75.0602,75.0698,74.9359,74.9646,26667.0
2017-02-09 14:30:00,78.34,78.48,78.33,78.48,22789.0,74.9454,75.0794,74.9359,75.0794,22789.0
2017-02-09 14:40:00,78.47,78.49,78.41,78.42,17197.0,75.0698,75.0889,75.0124,75.022,17197.0
2017-02-09 14:50:00,78.42,78.45,78.4,78.44,24603.0,75.022,75.0507,75.0028,75.0411,24603.0
2017-02-09 15:00:00,78.43,78.5,78.43,78.47,19441.0,75.0315,75.0985,75.0315,75.0698,19441.0
2017-02-09 15:10:00,78.48,78.52,78.4,78.5,37448.0,75.0794,75.1176,75.0028,75.0985,37448.0
2017-02-09 15:20:00,78.53,78.63,78.51,78.61,27533.0,75.1272,75.2229,75.1081,75.2037,27533.0
2017-02-09 15:30:00,78.61,78.63,78.55,78.6,38408.0,75.2037,75.2229,75.1463,75.1942,38408.0
2017-02-09 15:40:00,78.61,78.68,78.6,78.61,46090.0,75.2037,75.2707,75.1942,75.2037,46090.0
2017-02-09 15:50:00,78.61,78.65,78.59,78.62,117608.0,75.2037,75.242,75.1846,75.2133,117608.0
2017-02-10 09:30:00,78.47,78.99,78.47,78.58,76279.0,75.0698,75.5673,75.0698,75.175,76279.0
2017-02-10 09:40:00,78.63,78.74,78.63,78.65,3187.0,75.2229,75.3281,75.2229,75.242,3187.0
2017-02-10 09:50:00,78.61,78.63,78.34,78.41,35138.0,75.2037,75.2229,74.9454,75.0124,35138.0
2017-02-10 10:00:00,78.42,78.46,78.31,78.31,17800.0,75.022,75.0602,74.9167,74.9167,17800.0
2017-02-10 10:10:00,78.34,78.47,78.25,78.42,13062.0,74.9454,75.0698,74.8593,75.022,13062.0
2017-02-10 10:20:00,78.47,78.56,78.33,78.52,12200.0,75.0698,75.1559,74.9359,75.1176,12200.0
2017-02-10 10:30:00,78.58,78.7,78.57,78.62,3103.0,75.175,75.2898,75.1655,75.2133,3103.0
2017-02-10 10:40:00,78.61,78.62,78.51,78.51,4769.0,75.2037,75.2133,75.1081,75.1081,4769.0
2017-02-10 10:50:00,78.5,78.62,78.48,78.58,18080.0,75.0985,75.2133,75.0794,75.175,18080.0
2017-02-10 11:00:00,78.57,78.59,78.47,78.51,21683.0,75.1655,75.1846,75.0698,75.1081,21683.0
2017-02-10 11:10:00,78.53,78.57,78.46,78.46,106727.0,75.1272,75.1655,75.0602,75.0602,106727.0
2017-02-10 11:20:00,78.44,78.46,78.37,78.46,24408.0,75.0411,75.0602,74.9741,75.0602,24408.0
2017-02-10 11:30:00,78.45,78.51,78.38,78.38,9435.0,75.0507,75.1081,74.9837,74.9837,9435.0
2017-02-10 11:40:00,78.37,78.46,78.37,78.45,10970.0,74.9741,75.0602,74.9741,75.0507,10970.0
2017-02-10 11:50:00,78.43,78.44,78.37,78.39,10652.0,75.0315,75.0411,74.9741,74.9933,10652.0
2017-02-10 12:00:00,78.4,78.44,78.32,78.44,14870.0,75.0028,75.0411,74.9263,75.0411,14870.0
2017-02-10 12:10:00,78.45,78.59,78.44,78.58,35188.0,75.0507,75.1846,75.0411,75.175,35188.0
2017-02-10 12:20:00,78.55,78.56,78.46,78.53,5199.0,75.1463,75.1559,75.0602,75.1272,5199.0
2017-02-10 12:30:00,78.49,78.52,78.47,78.51,5025.0,75.0889,75.1176,75.0698,75.1081,5025.0
2017-02-10 12:40:00,78.49,78.53,78.36,78.43,40312.0,75.0889,75.1272,74.9646,75.0315,40312.0
2017-02-10 12:50:00,78.45,78.75,78.3,78.74,72630.0,75.0507,75.3377,74.9072,75.3281,72630.0
2017-02-10 13:00:00,78.75,78.76,78.66,78.66,14889.0,75.3377,75.3472,75.2516,75.2516,14889.0
2017-02-10 13:10:00,78.67,78.79,78.63,78.75,5517.0,75.2611,75.3759,75.2229,75.3377,5517.0
2017-02-10 13:20:00,78.73,78.76,78.71,78.72,3416.0,75.3185,75.3472,75.2994,75.309,3416.0
2017-02-10 13:30:00,78.71,78.73,78.69,78.71,5211.0,75.2994,75.3185,75.2803,75.2994,5211.0
2017-02-10 13:40:00,78.75,78.84,78.73,78.73,8440.0,75.3377,75.4238,75.3185,75.3185,8440.0
2017-02-10 13:50:00,78.73,78.78,78.62,78.62,5358.0,75.3185,75.3664,75.2133,75.2133,5358.0
2017-02-10 14:00:00,78.64,78.65,78.58,78.61,7537.0,75.2324,75.242,75.175,75.2037,7537.0
2017-02-10 14:10:00,78.62,78.69,78.59,78.68,10708.0,75.2133,75.2803,75.1846,75.2707,10708.0
2017-02-10 14:20:00,78.66,78.67,78.62,78.64,4900.0,75.2516,75.2611,75.2133,75.2324,4900.0
2017-02-10 14:30:00,78.63,78.64,78.48,78.52,15430.0,75.2229,75.2324,75.0794,75.1176,15430.0
2017-02-10 14:40:00,78.53,78.54,78.45,78.5,22100.0,75.1272,75.1368,75.0507,75.0985,22100.0
2017-02-10 14:50:00,78.49,78.55,78.41,78.5,27032.0,75.0889,75.1463,75.0124,75.0985,27032.0
2017-02-10 15:00:00,78.52,78.54,78.43,78.43,8658.0,75.1176,75.1368,75.0315,75.0315,8658.0
2017-02-10 15:10:00,78.43,78.47,78.39,78.47,13272.0,75.0315,75.0698,74.9933,75.0698,13272.0
2017-02-10 15:20:00,78.47,78.49,78.42,78.42,11372.0,75.0698,75.0889,75.022,75.022,11372.0
2017-02-10 15:30:00,78.43,78.49,78.4,78.49,12422.0,75.0315,75.0889,75.0028,75.0889,12422.0
2017-02-10 15:40:00,78.49,78.5,78.41,78.46,25970.0,75.0889,75.0985,75.0124,75.0602,25970.0
2017-02-10 15:50:00,78.46,78.49,78.4,78.46,47212.0,75.0602,75.0889,75.0028,75.0602,47212.0
2017-02-13 09:30:00,78.83,78.83,78.45,78.62,11426.0,75.4142,75.4142,75.0507,75.2133,11426.0
2017-02-13 09:40:00,78.6,78.91,78.6,78.76,21037.0,75.1942,75.4907,75.1942,75.3472,21037.0
2017-02-13 09:50:00,78.71,78.72,78.61,78.71,5906.0,75.2994,75.309,75.2037,75.2994,5906.0
2017-02-13 10:00:00,78.76,78.81,78.66,78.72,5500.0,75.3472,75.3951,75.2516,75.309,5500.0
2017-02-13 10:10:00,78.75,78.76,78.56,78.64,3819.0,75.3377,75.3472,75.1559,75.2324,3819.0
2017-02-13 10:20:00,78.65,78.72,78.52,78.57,3873.0,75.242,75.309,75.1176,75.1655,3873.0
2017-02-13 10:30:00,78.61,78.68,78.32,78.47,49351.0,75.2037,75.2707,74.9263,75.0698,49351.0
2017-02-13 10:40:00,78.5,78.51,78.4,78.44,13508.0,75.0985,75.1081,75.0028,75.0411,13508.0
2017-02-13 10:50:00,78.45,78.53,78.4,78.53,4200.0,75.0507,75.1272,75.0028,75.1272,4200.0
2017-02-13 11:00:00,78.54,78.58,78.43,78.47,41046.0,75.1368,75.175,75.0315,75.0698,41046.0
2017-02-13 11:10:00,78.49,78.53,78.35,78.38,18990.0,75.0889,75.1272,74.955,74.9837,18990.0
2017-02-13 11:20:00,78.39,78.46,78.38,78.44,6546.0,74.9933,75.0602,74.9837,75.0411,6546.0
2017-02-13 11:30:00,78.44,78.45,78.39,78.44,4900.0,75.0411,75.0507,74.9933,75.0411,4900.0
2017-02-13 11:40:00,78.41,78.44,78.36,78.41,6561.0,75.0124,75.0411,74.9646,75.0124,6561.0
2017-02-13 11:50:00,78.41,78.5,78.38,78.47,7925.0,75.0124,75.0985,74.9837,75.0698,7925.0
2017-02-13 12:00:00,78.49,78.53,78.43,78.47,7218.0,75.0889,75.1272,75.0315,75.0698,7218.0
2017-02-13 12:10:00,78.44,78.46,78.4,78.45,3438.0,75.0411,75.0602,75.0028,75.0507,3438.0
2017-02-13 12:20:00,78.45,78.46,78.35,78.35,3823.0,75.0507,75.0602,74.955,74.955,3823.0
2017-02-13 12:30:00,78.36,78.43,78.34,78.43,7225.0,74.9646,75.0315,74.9454,75.0315,7225.0
2017-02-13 12:40:00,78.43,78.47,78.4,78.45,7229.0,75.0315,75.0698,75.0028,75.0507,7229.0
2017-02-13 12:50:00,78.45,78.49,78.39,78.48,25000.0,75.0507,75.0889,74.9933,75.0794,25000.0
2017-02-13 13:00:00,78.48,78.52,78.46,78.51,7026.0,75.0794,75.1176,75.0602,75.1081,7026.0
2017-02-13 13:10:00,78.5,78.65,78.5,78.62,10411.0,75.0985,75.242,75.0985,75.2133,10411.0
2017-02-13 13:20:00,78.64,78.66,78.56,78.65,5566.0,75.2324,75.2516,75.1559,75.242,5566.0
2017-02-13 13:30:00,78.64,78.65,78.53,78.57,36828.0,75.2324,75.242,75.1272,75.1655,36828.0
2017-02-13 13:40:00,78.58,78.59,78.5,78.5,7160.0,75.175,75.1846,75.0985,75.0985,7160.0
2017-02-13 13:50:00,78.5,78.52,78.39,78.48,16595.0,75.0985,75.1176,74.9933,75.0794,16595.0
2017-02-13 14:00:00,78.45,78.48,78.44,78.45,7757.0,75.0507,75.0794,75.0411,75.0507,7757.0
2017-02-13 14:10:00,78.46,78.53,78.45,78.51,13267.0,75.0602,75.1272,75.0507,75.1081,13267.0
2017-02-13 14:20:00,78.53,78.54,78.48,78.48,11356.0,75.1272,75.1368,75.0794,75.0794,11356.0
2017-02-13 14:30:00,78.48,78.56,78.45,78.56,8009.0,75.0794,75.1559,75.0507,75.1559,8009.0
2017-02-13 14:40:00,78.55,78.57,78.52,78.53,11248.0,75.1463,75.1655,75.1176,75.1272,11248.0
2017-02-13 14:50:00,78.53,78.64,78.49,78.51,24514.0,75.1272,75.2324,75.0889,75.1081,24514.0
2017-02-13 15:00:00,78.5,78.51,78.44,78.45,11038.0,75.0985,75.1081,75.0411,75.0507,11038.0
2017-02-13 15:10:00,78.45,78.48,78.36,78.38,11646.0,75.0507,75.0794,74.9646,74.9837,11646.0
2017-02-13 15:20:00,78.38,78.38,78.33,78.37,15064.0,74.9837,74.9837,74.9359,74.9741,15064.0
2017-02-13 15:30:00,78.38,78.4,78.34,78.35,14990.0,74.9837,75.0028,74.9454,74.955,14990.0
2017-02-13 15:40:00,78.34,78.35,78.29,78.31,29371.0,74.9454,74.955,74.8976,74.9167,29371.0
2017-02-13 15:50:00,78.32,78.33,78.22,78.23,85812.0,74.9263,74.9359,74.8306,74.8402,85812.0
2017-02-14 09:30:00,78.15,78.24,77.97,78.09,24936.0,74.7637,74.8498,74.5915,74.7063,24936.0
2017-02-14 09:40:00,78.08,78.44,78.08,78.44,11201.0,74.6967,75.0411,74.6967,75.0411,11201.0
2017-02-14 09:50:00,78.44,78.72,78.4,78.51,11990.0,75.0411,75.309,75.0028,75.1081,11990.0
2017-02-14 10:00:00,78.53,78.53,78.27,78.3,12954.0,75.1272,75.1272,74.8785,74.9072,12954.0
2017-02-14 10:10:00,78.3,78.51,78.3,78.44,21641.0,74.9072,75.1081,74.9072,75.0411,21641.0
2017-02-14 10:20:00,78.43,78.52,78.29,78.31,19095.0,75.0315,75.1176,74.8976,74.9167,19095.0
2017-02-14 10:30:00,78.33,78.33,78.1,78.21,15156.0,74.9359,74.9359,74.7158,74.8211,15156.0
2017-02-14 10:40:00,78.2,78.34,78.2,78.31,11307.0,74.8115,74.9454,74.8115,74.9167,11307.0
2017-02-14 10:50:00,78.34,78.38,78.22,78.24,14470.0,74.9454,74.9837,74.8306,74.8498,14470.0
2017-02-14 11:00:00,78.22,78.27,78.1,78.13,15683.0,74.8306,74.8785,74.7158,74.7445,15683.0
2017-02-14 11:10:00,78.16,78.39,78.16,78.38,11450.0,74.7732,74.9933,74.7732,74.9837,11450.0
2017-02-14 11:20:00,78.39,78.5,78.35,78.44,9109.0,74.9933,75.0985,74.955,75.0411,9109.0
2017-02-14 11:30:00,78.47,78.87,78.45,78.87,6013.0,75.0698,75.4525,75.0507,75.4525,6013.0
2017-02-14 11:40:00,78.82,78.88,78.7,78.7,9270.0,75.4046,75.462,75.2898,75.2898,9270.0
2017-02-14 11:50:00,78.69,78.78,78.62,78.75,8508.0,75.2803,75.3664,75.2133,75.3377,8508.0
2017-02-14 12:00:00,78.74,78.74,78.69,78.7,9300.0,75.3281,75.3281,75.2803,75.2898,9300.0
2017-02-14 12:10:00,78.69,78.72,78.58,78.59,19193.0,75.2803,75.309,75.175,75.1846,19193.0
2017-02-14 12:20:00,78.61,78.72,78.61,78.7,6024.0,75.2037,75.309,75.2037,75.2898,6024.0
2017-02-14 12:30:00,78.67,78.83,78.67,78.69,9093.0,75.2611,75.4142,75.2611,75.2803,9093.0
2017-02-14 12:40:00,78.71,78.8,78.71,78.79,4402.0,75.2994,75.3855,75.2994,75.3759,4402.0
2017-02-14 12:50:00,78.79,78.95,78.79,78.82,10208.0,75.3759,75.529,75.3759,75.4046,10208.0
2017-02-14 13:00:00,78.83,78.96,78.82,78.96,6402.0,75.4142,75.5386,75.4046,75.5386,6402.0
2017-02-14 13:10:00,78.97,78.97,78.86,78.89,13180.0,75.5481,75.5481,75.4429,75.4716,13180.0
2017-02-14 13:20:00,78.93,78.98,78.87,78.94,8924.0,75.5099,75.5577,75.4525,75.5194,8924.0
2017-02-14 13:30:00,78.96,79.13,78.96,79.11,10201.0,75.5386,75.7012,75.5386,75.6821,10201.0
2017-02-14 13:40:00,79.06,79.15,79.05,79.08,10911.0,75.6342,75.7203,75.6247,75.6534,10911.0
2017-02-14 13:50:00,79.06,79.11,79.01,79.09,11826.0,75.6342,75.6821,75.5864,75.6629,11826.0
2017-02-14 14:00:00,79.09,79.22,79.08,79.17,10720.0,75.6629,75.7873,75.6534,75.7395,10720.0
2017-02-14 14:10:00,79.17,79.19,79.14,79.16,9501.0,75.7395,75.7586,75.7108,75.7299,9501.0
2017-02-14 14:20:00,79.16,79.18,79.0,79.01,18946.0,75.7299,75.749,75.5768,75.5864,18946.0
2017-02-14 14:30:00,79.01,79.04,78.99,79.0,11920.0,75.5864,75.6151,75.5673,75.5768,11920.0
2017-02-14 14:40:00,79.01,79.12,79.01,79.09,17984.0,75.5864,75.6916,75.5864,75.6629,17984.0
2017-02-14 14:50:00,79.1,79.15,79.03,79.05,19855.0,75.6725,75.7203,75.6055,75.6247,19855.0
2017-02-14 15:00:00,79.05,79.08,79.04,79.04,14808.0,75.6247,75.6534,75.6151,75.6151,14808.0
2017-02-14 15:10:00,79.04,79.16,79.03,79.12,14469.0,75.6151,75.7299,75.6055,75.6916,14469.0
2017-02-14 15:20:00,79.13,79.21,79.1,79.2,23799.0,75.7012,75.7777,75.6725,75.7682,23799.0
2017-02-14 15:30:00,79.19,79.24,79.12,79.24,39334.0,75.7586,75.8064,75.6916,75.8064,39334.0
2017-02-14 15:40:00,79.23,79.3,79.18,79.26,51120.0,75.7969,75.8638,75.749,75.8256,51120.0
2017-02-14 15:50:00,79.27,79.3,79.15,79.22,94490.0,75.8351,75.8638,75.7203,75.7873,94490.0
2017-02-15 09:30:00,78.8,78.91,78.35,78.72,18736.0,75.3855,75.4907,74.955,75.309,18736.0
2017-02-15 09:40:00,78.77,79.01,78.53,78.69,17905.0,75.3568,75.5864,75.1272,75.2803,17905.0
2017-02-15 09:50:00,78.73,78.97,78.72,78.92,10191.0,75.3185,75.5481,75.309,75.5003,10191.0
2017-02-15 10:00:00,78.92,79.03,78.81,78.93,7947.0,75.5003,75.6055,75.3951,75.5099,7947.0
2017-02-15 10:10:00,78.96,78.96,78.76,78.82,10699.0,75.5386,75.5386,75.3472,75.4046,10699.0
2017-02-15 10:20:00,78.79,78.8,78.69,78.71,7056.0,75.3759,75.3855,75.2803,75.2994,7056.0
2017-02-15 10:30:00,78.68,78.7,78.57,78.58,9530.0,75.2707,75.2898,75.1655,75.175,9530.0
2017-02-15 10:40:00,78.58,78.59,78.39,78.39,11043.0,75.175,75.1846,74.9933,74.9933,11043.0
2017-02-15 10:50:00,78.39,78.55,78.39,78.54,10058.0,74.9933,75.1463,74.9933,75.1368,10058.0
2017-02-15 11:00:00,78.55,78.55,78.5,78.52,4903.0,75.1463,75.1463,75.0985,75.1176,4903.0
2017-02-15 11:10:00,78.52,78.63,78.52,78.63,9587.0,75.1176,75.2229,75.1176,75.2229,9587.0
2017-02-15 11:20:00,78.61,78.66,78.59,78.66,4909.0,75.2037,75.2516,75.1846,75.2516,4909.0
2017-02-15 11:30:00,78.68,78.72,78.61,78.72,13393.0,75.2707,75.309,75.2037,75.309,13393.0
2017-02-15 11:40:00,78.71,78.78,78.7,78.72,3945.0,75.2994,75.3664,75.2898,75.309,3945.0
2017-02-15 11:50:00,78.73,78.76,78.71,78.74,3400.0,75.3185,75.3472,75.2994,75.3281,3400.0
2017-02-15 12:00:00,78.75,78.78,78.71,78.71,5755.0,75.3377,75.3664,75.2994,75.2994,5755.0
2017-02-15 12:10:00,78.73,78.78,78.7,78.74,7068.0,75.3185,75.3664,75.2898,75.3281,7068.0
2017-02-15 12:20:00,78.74,78.88,78.74,78.84,5701.0,75.3281,75.462,75.3281,75.4238,5701.0
2017-02-15 12:30:00,78.84,78.84,78.77,78.77,5894.0,75.4238,75.4238,75.3568,75.3568,5894.0
2017-02-15 12:40:00,78.76,78.77,78.7,78.73,5187.0,75.3472,75.3568,75.2898,75.3185,5187.0
2017-02-15 12:50:00,78.73,78.83,78.72,78.78,5886.0,75.3185,75.4142,75.309,75.3664,5886.0
2017-02-15 13:00:00,78.79,78.82,78.74,78.76,16095.0,75.3759,75.4046,75.3281,75.3472,16095.0
2017-02-15 13:10:00,78.76,78.76,78.65,78.66,7734.0,75.3472,75.3472,75.242,75.2516,7734.0
2017-02-15 13:20:00,78.66,78.77,78.66,78.76,5039.0,75.2516,75.3568,75.2516,75.3472,5039.0
2017-02-15 13:30:00,78.78,78.81,78.7,78.7,8186.0,75.3664,75.3951,75.2898,75.2898,8186.0
2017-02-15 13:40:00,78.72,78.78,78.7,78.78,4575.0,75.309,75.3664,75.2898,75.3664,4575.0
2017-02-15 13:50:00,78.75,78.91,78.73,78.83,7714.0,75.3377,75.4907,75.3185,75.4142,7714.0
2017-02-15 14:00:00,78.82,78.91,78.82,78.85,5800.0,75.4046,75.4907,75.4046,75.4333,5800.0
2017-02-15 14:10:00,78.83,78.83,78.73,78.73,7325.0,75.4142,75.4142,75.3185,75.3185,7325.0
2017-02-15 14:20:00,78.73,78.82,78.72,78.82,7389.0,75.3185,75.4046,75.309,75.4046,7389.0
2017-02-15 14:30:00,78.83,78.83,78.74,78.75,7026.0,75.4142,75.4142,75.3281,75.3377,7026.0
2017-02-15 14:40:00,78.75,78.75,78.59,78.62,19652.0,75.3377,75.3377,75.1846,75.2133,19652.0
2017-02-15 14:50:00,78.62,78.62,78.52,78.59,12675.0,75.2133,75.2133,75.1176,75.1846,12675.0
2017-02-15 15:00:00,78.59,78.67,78.57,78.67,14573.0,75.1846,75.2611,75.1655,75.2611,14573.0
2017-02-15 15:10:00,78.68,78.82,78.67,78.81,9109.0,75.2707,75.4046,75.2611,75.3951,9109.0
2017-02-15 15:20:00,78.79,78.8,78.71,78.72,19630.0,75.3759,75.3855,75.2994,75.309,19630.0
2017-02-15 15:30:00,78.72,78.83,78.72,78.83,16112.0,75.309,75.4142,75.309,75.4142,16112.0
2017-02-15 15:40:00,78.83,78.86,78.76,78.85,29797.0,75.4142,75.4429,75.3472,75.4333,29797.0
2017-02-15 15:50:00,78.85,79.01,78.84,78.96,109138.0,75.4333,75.5864,75.4238,75.5386,109138.0
2017-02-16 09:30:00,78.9,79.01,78.76,78.95,9623.0,75.4812,75.5864,75.3472,75.529,9623.0
2017-02-16 09:40:00,79.01,79.03,78.75,78.78,4004.0,75.5864,75.6055,75.3377,75.3664,4004.0
2017-02-16 09:50:00,78.75,78.75,78.52,78.58,6010.0,75.3377,75.3377,75.1176,75.175,6010.0
2017-02-16 10:00:00,78.52,78.64,78.48,78.58,11648.0,75.1176,75.2324,75.0794,75.175,11648.0
2017-02-16 10:10:00,78.57,78.57,78.35,78.35,4896.0,75.1655,75.1655,74.955,74.955,4896.0
2017-02-16 10:20:00,78.37,78.43,78.3,78.35,13326.0,74.9741,75.0315,74.9072,74.955,13326.0
2017-02-16 10:30:00,78.38,78.43,78.27,78.28,18905.0,74.9837,75.0315,74.8785,74.888,18905.0
2017-02-16 10:40:00,78.29,78.32,78.08,78.08,12946.0,74.8976,74.9263,74.6967,74.6967,12946.0
2017-02-16 10:50:00,78.06,78.16,77.97,78.11,7503.0,74.6776,74.7732,74.5915,74.7254,7503.0
2017-02-16 11:00:00,78.11,78.11,77.85,77.97,11612.0,74.7254,74.7254,74.4767,74.5915,11612.0
2017-02-16 11:10:00,78.01,78.01,77.82,77.82,21909.0,74.6297,74.6297,74.448,74.448,21909.0
2017-02-16 11:20:00,77.84,77.86,77.77,77.79,13031.0,74.4671,74.4862,74.4001,74.4193,13031.0
2017-02-16 11:30:00,77.8,77.86,77.65,77.69,18753.0,74.4288,74.4862,74.2853,74.3236,18753.0
2017-02-16 11:40:00,77.71,77.75,77.63,77.68,28063.0,74.3427,74.381,74.2662,74.314,28063.0
2017-02-16 11:50:00,77.7,77.75,77.66,77.7,17686.0,74.3332,74.381,74.2949,74.3332,17686.0
2017-02-16 12:00:00,77.71,77.79,77.7,77.7,10882.0,74.3427,74.4193,74.3332,74.3332,10882.0
2017-02-16 12:10:00,77.7,77.79,77.66,77.7,9566.0,74.3332,74.4193,74.2949,74.3332,9566.0
2017-02-16 12:20:00,77.71,77.83,77.71,77.73,33863.0,74.3427,74.4575,74.3427,74.3619,33863.0
2017-02-16 12:30:00,77.74,77.8,77.72,77.79,12119.0,74.3714,74.4288,74.3523,74.4193,12119.0
2017-02-16 12:40:00,77.81,77.81,77.73,77.73,8583.0,74.4384,74.4384,74.3619,74.3619,8583.0
2017-02-16 12:50:00,77.74,77.79,77.68,77.7,20711.0,74.3714,74.4193,74.314,74.3332,20711.0
2017-02-16 13:00:00,77.69,77.74,77.68,77.7,9409.0,74.3236,74.3714,74.314,74.3332,9409.0
2017-02-16 13:10:00,77.72,77.72,77.64,77.7,7884.0,74.3523,74.3523,74.2758,74.3332,7884.0
2017-02-16 13:20:00,77.7,77.72,77.58,77.62,7204.0,74.3332,74.3523,74.2184,74.2566,7204.0
2017-02-16 13:30:00,77.62,77.7,77.59,77.7,6984.0,74.2566,74.3332,74.2279,74.3332,6984.0
2017-02-16 13:40:00,77.72,77.72,77.6,77.64,6323.0,74.3523,74.3523,74.2375,74.2758,6323.0
2017-02-16 13:50:00,77.68,77.68,77.63,77.65,5776.0,74.314,74.314,74.2662,74.2853,5776.0
2017-02-16 14:00:00,77.66,77.7,77.64,77.7,6807.0,74.2949,74.3332,74.2758,74.3332,6807.0
2017-02-16 14:10:00,77.7,77.71,77.61,77.62,5568.0,74.3332,74.3427,74.2471,74.2566,5568.0
2017-02-16 14:20:00,77.6,77.6,77.53,77.58,5894.0,74.2375,74.2375,74.1705,74.2184,5894.0
2017-02-16 14:30:00,77.58,77.58,77.51,77.51,8668.0,74.2184,74.2184,74.1514,74.1514,8668.0
2017-02-16 14:40:00,77.52,77.61,77.51,77.56,14882.0,74.161,74.2471,74.1514,74.1992,14882.0
2017-02-16 14:50:00,77.56,77.59,77.53,77.56,14787.0,74.1992,74.2279,74.1705,74.1992,14787.0
2017-02-16 15:00:00,77.57,77.59,77.53,77.57,15207.0,74.2088,74.2279,74.1705,74.2088,15207.0
2017-02-16 15:10:00,77.57,77.59,77.54,77.58,13976.0,74.2088,74.2279,74.1801,74.2184,13976.0
2017-02-16 15:20:00,77.57,77.64,77.54,77.58,20500.0,74.2088,74.2758,74.1801,74.2184,20500.0
2017-02-16 15:30:00,77.59,77.66,77.58,77.64,25129.0,74.2279,74.2949,74.2184,74.2758,25129.0
2017-02-16 15:40:00,77.64,77.67,77.63,77.64,33188.0,74.2758,74.3045,74.2662,74.2758,33188.0
2017-02-16 15:50:00,77.64,77.68,77.61,77.66,111344.0,74.2758,74.314,74.2471,74.2949,111344.0
2017-02-17 09:30:00,77.6,77.6,77.2,77.46,56149.0,74.2375,74.2375,73.8548,74.1036,56149.0
2017-02-17 09:40:00,77.49,77.51,77.25,77.28,27455.0,74.1323,74.1514,73.9027,73.9314,27455.0
2017-02-17 09:50:00,77.28,77.28,76.91,76.96,23078.0,73.9314,73.9314,73.5774,73.6252,23078.0
2017-02-17 10:00:00,76.93,77.41,76.88,77.4,35105.0,73.5965,74.0557,73.5487,74.0462,35105.0
2017-02-17 10:10:00,77.39,77.4,77.19,77.3,15212.0,74.0366,74.0462,73.8453,73.9505,15212.0
2017-02-17 10:20:00,77.31,77.37,77.25,77.37,13160.0,73.9601,74.0175,73.9027,74.0175,13160.0
2017-02-17 10:30:00,77.41,77.45,77.35,77.4,28898.0,74.0557,74.094,73.9983,74.0462,28898.0
2017-02-17 10:40:00,77.4,77.45,77.35,77.39,12235.0,74.0462,74.094,73.9983,74.0366,12235.0
2017-02-17 10:50:00,77.39,77.44,77.31,77.38,20559.0,74.0366,74.0844,73.9601,74.027,20559.0
2017-02-17 11:00:00,77.37,77.42,77.34,77.38,21173.0,74.0175,74.0653,73.9888,74.027,21173.0
2017-02-17 11:10:00,77.38,77.4,77.21,77.23,14537.0,74.027,74.0462,73.8644,73.8835,14537.0
2017-02-17 11:20:00,77.23,77.27,77.18,77.21,13639.0,73.8835,73.9218,73.8357,73.8644,13639.0
2017-02-17 11:30:00,77.22,77.4,77.22,77.4,20100.0,73.874,74.0462,73.874,74.0462,20100.0
2017-02-17 11:40:00,77.39,77.5,77.35,77.37,128573.0,74.0366,74.1418,73.9983,74.0175,128573.0
2017-02-17 11:50:00,77.4,77.45,77.34,77.4,36823.0,74.0462,74.094,73.9888,74.0462,36823.0
2017-02-17 12:00:00,77.38,77.47,77.37,77.46,70017.0,74.027,74.1131,74.0175,74.1036,70017.0
2017-02-17 12:10:00,77.46,77.47,77.39,77.41,25948.0,74.1036,74.1131,74.0366,74.0557,25948.0
2017-02-17 12:20:00,77.41,77.44,77.31,77.31,8458.0,74.0557,74.0844,73.9601,73.9601,8458.0
2017-02-17 12:30:00,77.32,77.37,77.28,77.28,11069.0,73.9696,74.0175,73.9314,73.9314,11069.0
2017-02-17 12:40:00,77.3,77.34,77.26,77.3,11303.0,73.9505,73.9888,73.9122,73.9505,11303.0
2017-02-17 12:50:00,77.31,77.31,77.17,77.23,15714.0,73.9601,73.9601,73.8261,73.8835,15714.0
2017-02-17 13:00:00,77.24,77.32,77.18,77.29,18826.0,73.8931,73.9696,73.8357,73.9409,18826.0
2017-02-17 13:10:00,77.29,77.3,77.22,77.24,11529.0,73.9409,73.9505,73.874,73.8931,11529.0
2017-02-17 13:20:00,77.24,77.28,77.19,77.24,38103.0,73.8931,73.9314,73.8453,73.8931,38103.0
2017-02-17 13:30:00,77.24,77.29,77.21,77.26,15948.0,73.8931,73.9409,73.8644,73.9122,15948.0
2017-02-17 13:40:00,77.24,77.27,77.23,77.24,12501.0,73.8931,73.9218,73.8835,73.8931,12501.0
2017-02-17 13:50:00,77.23,77.23,77.13,77.14,17798.0,73.8835,73.8835,73.7879,73.7974,17798.0
2017-02-17 14:00:00,77.14,77.19,77.13,77.15,27485.0,73.7974,73.8453,73.7879,73.807,27485.0
2017-02-17 14:10:00,77.15,77.26,77.14,77.26,33979.0,73.807,73.9122,73.7974,73.9122,33979.0
2017-02-17 14:20:00,77.25,77.32,77.21,77.28,44867.0,73.9027,73.9696,73.8644,73.9314,44867.0
2017-02-17 14:30:00,77.27,77.3,77.25,77.28,13135.0,73.9218,73.9505,73.9027,73.9314,13135.0
2017-02-17 14:40:00,77.29,77.35,77.23,77.35,76259.0,73.9409,73.9983,73.8835,73.9983,76259.0
2017-02-17 14:50:00,77.34,77.4,77.25,77.33,21236.0,73.9888,74.0462,73.9027,73.9792,21236.0
2017-02-17 15:00:00,77.33,77.41,77.32,77.39,15310.0,73.9792,74.0557,73.9696,74.0366,15310.0
2017-02-17 15:10:00,77.39,77.44,77.37,77.43,28327.0,74.0366,74.0844,74.0175,74.0749,28327.0
2017-02-17 15:20:00,77.44,77.5,77.41,77.43,33946.0,74.0844,74.1418,74.0557,74.0749,33946.0
2017-02-17 15:30:00,77.42,77.7,77.41,77.7,54498.0,74.0653,74.3332,74.0557,74.3332,54498.0
2017-02-17 15:40:00,77.68,77.84,77.66,77.83,62588.0,74.314,74.4671,74.2949,74.4575,62588.0
2017-02-17 15:50:00,77.83,77.97,77.76,77.92,157836.0,74.4575,74.5915,74.3906,74.5436,157836.0
2017-02-21 09:30:00,78.03,78.19,78.03,78.09,14185.0,74.6489,74.8019,74.6489,74.7063,14185.0
2017-02-21 09:40:00,78.09,78.35,78.09,78.34,14901.0,74.7063,74.955,74.7063,74.9454,14901.0
2017-02-21 09:50:00,78.34,78.5,78.29,78.29,11742.0,74.9454,75.0985,74.8976,74.8976,11742.0
2017-02-21 10:00:00,78.33,78.38,78.16,78.17,22391.0,74.9359,74.9837,74.7732,74.7828,22391.0
2017-02-21 10:10:00,78.16,78.22,78.05,78.21,19112.0,74.7732,74.8306,74.668,74.8211,19112.0
2017-02-21 10:20:00,78.22,78.29,78.21,78.27,8218.0,74.8306,74.8976,74.8211,74.8785,8218.0
2017-02-21 10:30:00,78.25,78.3,78.23,78.29,5910.0,74.8593,74.9072,74.8402,74.8976,5910.0
2017-02-21 10:40:00,78.29,78.42,78.29,78.36,6250.0,74.8976,75.022,74.8976,74.9646,6250.0
2017-02-21 10:50:00,78.36,78.42,78.34,78.39,8847.0,74.9646,75.022,74.9454,74.9933,8847.0
2017-02-21 11:00:00,78.38,78.57,78.35,78.55,19523.0,74.9837,75.1655,74.955,75.1463,19523.0
2017-02-21 11:10:00,78.53,78.67,78.53,78.67,8303.0,75.1272,75.2611,75.1272,75.2611,8303.0
2017-02-21 11:20:00,78.68,78.68,78.59,78.61,13413.0,75.2707,75.2707,75.1846,75.2037,13413.0
2017-02-21 11:30:00,78.6,78.76,78.59,78.66,10318.0,75.1942,75.3472,75.1846,75.2516,10318.0
2017-02-21 11:40:00,78.66,78.74,78.66,78.74,7157.0,75.2516,75.3281,75.2516,75.3281,7157.0
2017-02-21 11:50:00,78.77,78.87,78.75,78.84,11436.0,75.3568,75.4525,75.3377,75.4238,11436.0
2017-02-21 12:00:00,78.84,78.9,78.81,78.85,16444.0,75.4238,75.4812,75.3951,75.4333,16444.0
2017-02-21 12:10:00,78.84,78.92,78.83,78.9,8326.0,75.4238,75.5003,75.4142,75.4812,8326.0
2017-02-21 12:20:00,78.88,79.01,78.84,79.0,11364.0,75.462,75.5864,75.4238,75.5768,11364.0
2017-02-21 12:30:00,78.99,79.0,78.9,78.93,30230.0,75.5673,75.5768,75.4812,75.5099,30230.0
2017-02-21 12:40:00,78.92,78.92,78.84,78.87,9045.0,75.5003,75.5003,75.4238,75.4525,9045.0
2017-02-21 12:50:00,78.86,78.88,78.83,78.87,6344.0,75.4429,75.462,75.4142,75.4525,6344.0
2017-02-21 13:00:00,78.85,78.87,78.77,78.77,10295.0,75.4333,75.4525,75.3568,75.3568,10295.0
2017-02-21 13:10:00,78.78,78.79,78.72,78.75,7176.0,75.3664,75.3759,75.309,75.3377,7176.0
2017-02-21 13:20:00,78.75,78.86,78.75,78.84,6784.0,75.3377,75.4429,75.3377,75.4238,6784.0
2017-02-21 13:30:00,78.84,78.84,78.77,78.77,7974.0,75.4238,75.4238,75.3568,75.3568,7974.0
2017-02-21 13:40:00,78.75,78.75,78.71,78.74,9230.0,75.3377,75.3377,75.2994,75.3281,9230.0
2017-02-21 13:50:00,78.74,78.75,78.68,78.73,8712.0,75.3281,75.3377,75.2707,75.3185,8712.0
2017-02-21 14:00:00,78.75,78.78,78.7,78.77,10121.0,75.3377,75.3664,75.2898,75.3568,10121.0
2017-02-21 14:10:00,78.77,78.93,78.77,78.92,8360.0,75.3568,75.5099,75.3568,75.5003,8360.0
2017-02-21 14:20:00,78.95,78.97,78.85,78.87,14073.0,75.529,75.5481,75.4333,75.4525,14073.0
2017-02-21 14:30:00,78.86,78.86,78.78,78.83,12649.0,75.4429,75.4429,75.3664,75.4142,12649.0
2017-02-21 14:40:00,78.83,78.93,78.82,78.93,11043.0,75.4142,75.5099,75.4046,75.5099,11043.0
2017-02-21 14:50:00,78.91,78.98,78.87,78.96,14292.0,75.4907,75.5577,75.4525,75.5386,14292.0
2017-02-21 15:00:00,78.97,78.98,78.9,78.9,15810.0,75.5481,75.5577,75.4812,75.4812,15810.0
2017-02-21 15:10:00,78.9,78.97,78.87,78.97,16974.0,75.4812,75.5481,75.4525,75.5481,16974.0
2017-02-21 15:20:00,78.97,79.08,78.96,79.05,24108.0,75.5481,75.6534,75.5386,75.6247,24108.0
2017-02-21 15:30:00,79.06,79.06,78.88,78.88,32325.0,75.6342,75.6342,75.462,75.462,32325.0
2017-02-21 15:40:00,78.88,78.9,78.83,78.84,38308.0,75.462,75.4812,75.4142,75.4238,38308.0
2017-02-21 15:50:00,78.85,78.94,78.82,78.83,103081.0,75.4333,75.5194,75.4046,75.4142,103081.0
2017-02-22 09:30:00,78.78,79.0,78.63,78.88,15025.0,75.3664,75.5768,75.2229,75.462,15025.0
2017-02-22 09:40:00,78.86,78.86,78.57,78.66,5201.0,75.4429,75.4429,75.1655,75.2516,5201.0
2017-02-22 09:50:00,78.68,78.71,78.58,78.71,6430.0,75.2707,75.2994,75.175,75.2994,6430.0
2017-02-22 10:00:00,78.73,79.11,78.73,79.11,16584.0,75.3185,75.6821,75.3185,75.6821,16584.0
2017-02-22 10:10:00,79.08,79.25,79.06,79.23,9580.0,75.6534,75.816,75.6342,75.7969,9580.0
2017-02-22 10:20:00,79.25,79.3,78.7,78.7,30140.0,75.816,75.8638,75.2898,75.2898,30140.0
2017-02-22 10:30:00,78.7,78.75,78.5,78.6,19507.0,75.2898,75.3377,75.0985,75.1942,19507.0
2017-02-22 10:40:00,78.59,78.61,78.47,78.52,18389.0,75.1846,75.2037,75.0698,75.1176,18389.0
2017-02-22 10:50:00,78.53,78.54,78.33,78.37,12680.0,75.1272,75.1368,74.9359,74.9741,12680.0
2017-02-22 11:00:00,78.37,78.42,78.32,78.32,24100.0,74.9741,75.022,74.9263,74.9263,24100.0
2017-02-22 11:10:00,78.33,78.54,78.29,78.54,17699.0,74.9359,75.1368,74.8976,75.1368,17699.0
2017-02-22 11:20:00,78.55,78.98,78.54,78.98,34441.0,75.1463,75.5577,75.1368,75.5577,34441.0
2017-02-22 11:30:00,78.92,78.94,78.8,78.84,14115.0,75.5003,75.5194,75.3855,75.4238,14115.0
2017-02-22 11:40:00,78.81,78.85,78.69,78.69,11938.0,75.3951,75.4333,75.2803,75.2803,11938.0
2017-02-22 11:50:00,78.67,78.74,78.64,78.69,9535.0,75.2611,75.3281,75.2324,75.2803,9535.0
2017-02-22 12:00:00,78.69,78.72,78.61,78.61,5500.0,75.2803,75.309,75.2037,75.2037,5500.0
2017-02-22 12:10:00,78.62,78.69,78.6,78.69,4922.0,75.2133,75.2803,75.1942,75.2803,4922.0
2017-02-22 12:20:00,78.68,78.76,78.66,78.66,11167.0,75.2707,75.3472,75.2516,75.2516,11167.0
2017-02-22 12:30:00,78.66,78.67,78.57,78.6,8664.0,75.2516,75.2611,75.1655,75.1942,8664.0
2017-02-22 12:40:00,78.61,78.68,78.58,78.67,43972.0,75.2037,75.2707,75.175,75.2611,43972.0
2017-02-22 12:50:00,78.66,78.68,78.61,78.61,6251.0,75.2516,75.2707,75.2037,75.2037,6251.0
2017-02-22 13:00:00,78.63,78.66,78.57,78.64,11349.0,75.2229,75.2516,75.1655,75.2324,11349.0
2017-02-22 13:10:00,78.65,78.86,78.61,78.83,38474.0,75.242,75.4429,75.2037,75.4142,38474.0
2017-02-22 13:20:00,78.82,78.82,78.74,78.76,8233.0,75.4046,75.4046,75.3281,75.3472,8233.0
2017-02-22 13:30:00,78.76,78.83,78.72,78.83,5600.0,75.3472,75.4142,75.309,75.4142,5600.0
2017-02-22 13:40:00,78.81,78.85,78.79,78.84,8718.0,75.3951,75.4333,75.3759,75.4238,8718.0
2017-02-22 13:50:00,78.82,78.86,78.81,78.82,17748.0,75.4046,75.4429,75.3951,75.4046,17748.0
2017-02-22 14:00:00,78.82,78.87,78.74,78.74,12255.0,75.4046,75.4525,75.3281,75.3281,12255.0
2017-02-22 14:10:00,78.73,78.75,78.63,78.69,22490.0,75.3185,75.3377,75.2229,75.2803,22490.0
2017-02-22 14:20:00,78.68,78.71,78.62,78.7,27422.0,75.2707,75.2994,75.2133,75.2898,27422.0
2017-02-22 14:30:00,78.69,78.76,78.68,78.75,13506.0,75.2803,75.3472,75.2707,75.3377,13506.0
2017-02-22 14:40:00,78.74,78.74,78.6,78.6,11259.0,75.3281,75.3281,75.1942,75.1942,11259.0
2017-02-22 14:50:00,78.59,78.69,78.57,78.61,14325.0,75.1846,75.2803,75.1655,75.2037,14325.0
2017-02-22 15:00:00,78.6,78.68,78.58,78.68,13478.0,75.1942,75.2707,75.175,75.2707,13478.0
2017-02-22 15:10:00,78.69,78.76,78.68,78.72,16167.0,75.2803,75.3472,75.2707,75.309,16167.0
2017-02-22 15:20:00,78.7,78.81,78.69,78.8,18022.0,75.2898,75.3951,75.2803,75.3855,18022.0
2017-02-22 15:30:00,78.8,78.85,78.76,78.77,29172.0,75.3855,75.4333,75.3472,75.3568,29172.0
2017-02-22 15:40:00,78.77,78.79,78.72,78.73,32970.0,75.3568,75.3759,75.309,75.3185,32970.0
2017-02-22 15:50:00,78.74,78.82,78.67,78.69,84671.0,75.3281,75.4046,75.2611,75.2803,84671.0
2017-02-23 09:30:00,79.09,79.09,78.63,78.89,9952.0,75.6629,75.6629,75.2229,75.4716,9952.0
2017-02-23 09:40:00,78.87,78.95,78.7,78.88,6377.0,75.4525,75.529,75.2898,75.462,6377.0
2017-02-23 09:50:00,78.86,78.96,78.84,78.93,2990.0,75.4429,75.5386,75.4238,75.5099,2990.0
2017-02-23 10:00:00,78.88,78.9,78.73,78.79,4529.0,75.462,75.4812,75.3185,75.3759,4529.0
2017-02-23 10:10:00,78.75,78.81,78.6,78.7,8814.0,75.3377,75.3951,75.1942,75.2898,8814.0
2017-02-23 10:20:00,78.62,78.69,78.44,78.48,16566.0,75.2133,75.2803,75.0411,75.0794,16566.0
2017-02-23 10:30:00,78.49,78.49,78.3,78.3,15727.0,75.0889,75.0889,74.9072,74.9072,15727.0
2017-02-23 10:40:00,78.31,78.31,78.06,78.07,17598.0,74.9167,74.9167,74.6776,74.6871,17598.0
2017-02-23 10:50:00,78.07,78.07,77.93,77.95,19132.0,74.6871,74.6871,74.5532,74.5723,19132.0
2017-02-23 11:00:00,77.96,78.11,77.92,78.01,14174.0,74.5819,74.7254,74.5436,74.6297,14174.0
2017-02-23 11:10:00,78.06,78.08,77.95,78.05,15230.0,74.6776,74.6967,74.5723,74.668,15230.0
2017-02-23 11:20:00,78.03,78.21,78.03,78.18,16007.0,74.6489,74.8211,74.6489,74.7924,16007.0
2017-02-23 11:30:00,78.17,78.32,78.17,78.23,9616.0,74.7828,74.9263,74.7828,74.8402,9616.0
2017-02-23 11:40:00,78.23,78.23,78.16,78.16,11233.0,74.8402,74.8402,74.7732,74.7732,11233.0
2017-02-23 11:50:00,78.18,78.25,78.14,78.16,5001.0,74.7924,74.8593,74.7541,74.7732,5001.0
2017-02-23 12:00:00,78.14,78.17,78.06,78.06,28664.0,74.7541,74.7828,74.6776,74.6776,28664.0
2017-02-23 12:10:00,78.09,78.1,77.9,77.95,130361.0,74.7063,74.7158,74.5245,74.5723,130361.0
2017-02-23 12:20:00,77.95,78.04,77.89,77.9,37276.0,74.5723,74.6584,74.5149,74.5245,37276.0
2017-02-23 12:30:00,77.92,77.94,77.75,77.77,44804.0,74.5436,74.5628,74.381,74.4001,44804.0
2017-02-23 12:40:00,77.76,78.19,77.71,78.02,31750.0,74.3906,74.8019,74.3427,74.6393,31750.0
2017-02-23 12:50:00,78.05,78.09,77.95,77.97,15443.0,74.668,74.7063,74.5723,74.5915,15443.0
2017-02-23 13:00:00,77.98,78.03,77.98,78.0,8881.0,74.601,74.6489,74.601,74.6202,8881.0
2017-02-23 13:10:00,78.0,78.04,77.96,78.0,8511.0,74.6202,74.6584,74.5819,74.6202,8511.0
2017-02-23 13:20:00,78.02,78.02,77.83,77.84,36766.0,74.6393,74.6393,74.4575,74.4671,36766.0
2017-02-23 13:30:00,77.85,77.87,77.69,77.69,50191.0,74.4767,74.4958,74.3236,74.3236,50191.0
2017-02-23 13:40:00,77.69,78.04,77.6,77.92,66776.0,74.3236,74.6584,74.2375,74.5436,66776.0
2017-02-23 13:50:00,77.94,78.03,77.92,78.0,14071.0,74.5628,74.6489,74.5436,74.6202,14071.0
2017-02-23 14:00:00,78.0,78.02,77.92,78.0,9779.0,74.6202,74.6393,74.5436,74.6202,9779.0
2017-02-23 14:10:00,77.99,78.01,77.95,77.99,11386.0,74.6106,74.6297,74.5723,74.6106,11386.0
2017-02-23 14:20:00,78.0,78.03,77.99,78.03,7978.0,74.6202,74.6489,74.6106,74.6489,7978.0
2017-02-23 14:30:00,78.03,78.11,78.03,78.11,12215.0,74.6489,74.7254,74.6489,74.7254,12215.0
2017-02-23 14:40:00,78.11,78.23,78.09,78.19,17815.0,74.7254,74.8402,74.7063,74.8019,17815.0
2017-02-23 14:50:00,78.18,78.22,78.16,78.17,11198.0,74.7924,74.8306,74.7732,74.7828,11198.0
2017-02-23 15:00:00,78.17,78.2,78.14,78.14,8969.0,74.7828,74.8115,74.7541,74.7541,8969.0
2017-02-23 15:10:00,78.14,78.18,77.78,78.12,91732.0,74.7541,74.7924,74.4097,74.735,91732.0
2017-02-23 15:20:00,78.1,78.12,77.98,77.98,20365.0,74.7158,74.735,74.601,74.601,20365.0
2017-02-23 15:30:00,77.99,78.17,77.99,78.17,26781.0,74.6106,74.7828,74.6106,74.7828,26781.0
2017-02-23 15:40:00,78.16,78.26,78.15,78.19,57986.0,74.7732,74.8689,74.7637,74.8019,57986.0
2017-02-23 15:50:00,78.2,78.22,78.13,78.19,118314.0,74.8115,74.8306,74.7445,74.8019,118314.0
2017-02-24 09:30:00,77.98,78.15,77.38,77.91,26887.0,74.601,74.7637,74.027,74.5341,26887.0
2017-02-24 09:40:00,77.94,77.94,77.75,77.84,14851.0,74.5628,74.5628,74.381,74.4671,14851.0
2017-02-24 09:50:00,77.82,78.05,77.81,78.03,10193.0,74.448,74.668,74.4384,74.6489,10193.0
2017-02-24 10:00:00,78.06,78.19,77.81,77.91,13430.0,74.6776,74.8019,74.4384,74.5341,13430.0
2017-02-24 10:10:00,77.92,77.97,77.85,77.95,10520.0,74.5436,74.5915,74.4767,74.5723,10520.0
2017-02-24 10:20:00,77.94,78.02,77.84,77.85,9032.0,74.5628,74.6393,74.4671,74.4767,9032.0
2017-02-24 10:30:00,77.83,77.94,77.75,77.94,17150.0,74.4575,74.5628,74.381,74.5628,17150.0
2017-02-24 10:40:00,77.93,77.94,77.85,77.88,10364.0,74.5532,74.5628,74.4767,74.5054,10364.0
2017-02-24 10:50:00,77.89,77.93,77.86,77.92,11640.0,74.5149,74.5532,74.4862,74.5436,11640.0
2017-02-24 11:00:00,77.92,78.11,77.92,78.09,12364.0,74.5436,74.7254,74.5436,74.7063,12364.0
2017-02-24 11:10:00,78.09,78.13,78.0,78.01,13465.0,74.7063,74.7445,74.6202,74.6297,13465.0
2017-02-24 11:20:00,78.01,78.06,78.0,78.0,11382.0,74.6297,74.6776,74.6202,74.6202,11382.0
2017-02-24 11:30:00,78.0,78.01,77.91,77.97,11869.0,74.6202,74.6297,74.5341,74.5915,11869.0
2017-02-24 11:40:00,77.95,78.08,77.95,78.06,12055.0,74.5723,74.6967,74.5723,74.6776,12055.0
2017-02-24 11:50:00,78.07,78.08,78.01,78.05,12993.0,74.6871,74.6967,74.6297,74.668,12993.0
2017-02-24 12:00:00,78.05,78.18,78.03,78.17,13477.0,74.668,74.7924,74.6489,74.7828,13477.0
2017-02-24 12:10:00,78.17,78.22,78.15,78.19,15155.0,74.7828,74.8306,74.7637,74.8019,15155.0
2017-02-24 12:20:00,78.2,78.31,78.2,78.27,19143.0,74.8115,74.9167,74.8115,74.8785,19143.0
2017-02-24 12:30:00,78.28,78.31,78.26,78.31,9962.0,74.888,74.9167,74.8689,74.9167,9962.0
2017-02-24 12:40:00,78.3,78.41,78.3,78.39,11974.0,74.9072,75.0124,74.9072,74.9933,11974.0
2017-02-24 12:50:00,78.38,78.44,78.32,78.44,8561.0,74.9837,75.0411,74.9263,75.0411,8561.0
2017-02-24 13:00:00,78.43,78.44,78.36,78.36,10545.0,75.0315,75.0411,74.9646,74.9646,10545.0
2017-02-24 13:10:00,78.36,78.38,78.34,78.34,9600.0,74.9646,74.9837,74.9454,74.9454,9600.0
2017-02-24 13:20:00,78.34,78.36,78.31,78.32,9506.0,74.9454,74.9646,74.9167,74.9263,9506.0
2017-02-24 13:30:00,78.32,78.41,78.31,78.37,8520.0,74.9263,75.0124,74.9167,74.9741,8520.0
2017-02-24 13:40:00,78.37,78.43,78.36,78.43,12603.0,74.9741,75.0315,74.9646,75.0315,12603.0
2017-02-24 13:50:00,78.43,78.55,78.42,78.54,39168.0,75.0315,75.1463,75.022,75.1368,39168.0
2017-02-24 14:00:00,78.53,78.61,78.53,78.55,16483.0,75.1272,75.2037,75.1272,75.1463,16483.0
2017-02-24 14:10:00,78.55,78.72,78.54,78.71,20253.0,75.1463,75.309,75.1368,75.2994,20253.0
2017-02-24 14:20:00,78.71,78.76,78.7,78.76,20157.0,75.2994,75.3472,75.2898,75.3472,20157.0
2017-02-24 14:30:00,78.76,78.85,78.76,78.82,25050.0,75.3472,75.4333,75.3472,75.4046,25050.0
2017-02-24 14:40:00,78.82,78.88,78.82,78.86,21776.0,75.4046,75.462,75.4046,75.4429,21776.0
2017-02-24 14:50:00,78.86,78.96,78.85,78.9,123951.0,75.4429,75.5386,75.4333,75.4812,123951.0
2017-02-24 15:00:00,78.9,78.91,78.71,78.73,25962.0,75.4812,75.4907,75.2994,75.3185,25962.0
2017-02-24 15:10:00,78.73,78.79,78.72,78.72,21565.0,75.3185,75.3759,75.309,75.309,21565.0
2017-02-24 15:20:00,78.73,78.74,78.63,78.67,39103.0,75.3185,75.3281,75.2229,75.2611,39103.0
2017-02-24 15:30:00,78.67,78.8,78.65,78.78,21776.0,75.2611,75.3855,75.242,75.3664,21776.0
2017-02-24 15:40:00,78.78,78.97,78.78,78.9,92131.0,75.3664,75.5481,75.3664,75.4812,92131.0
2017-02-24 15:50:00,78.91,78.95,78.87,78.94,108422.0,75.4907,75.529,75.4525,75.5194,108422.0
2017-02-27 09:30:00,79.21,79.44,79.13,79.24,33279.0,75.7777,75.9978,75.7012,75.8064,33279.0
2017-02-27 09:40:00,79.19,79.54,79.18,79.51,26055.0,75.7586,76.0934,75.749,76.0647,26055.0
2017-02-27 09:50:00,79.5,79.96,79.5,79.94,47579.0,76.0552,76.4953,76.0552,76.4761,47579.0
2017-02-27 10:00:00,79.91,79.93,79.64,79.83,27224.0,76.4474,76.4666,76.1891,76.3709,27224.0
2017-02-27 10:10:00,79.85,79.85,79.65,79.67,21043.0,76.39,76.39,76.1987,76.2178,21043.0
2017-02-27 10:20:00,79.67,80.0,79.66,79.93,29773.0,76.2178,76.5335,76.2082,76.4666,29773.0
2017-02-27 10:30:00,79.94,79.94,79.71,79.81,36368.0,76.4761,76.4761,76.2561,76.3517,36368.0
2017-02-27 10:40:00,79.81,79.83,79.66,79.73,19896.0,76.3517,76.3709,76.2082,76.2752,19896.0
2017-02-27 10:50:00,79.75,79.8,79.66,79.67,21664.0,76.2943,76.3422,76.2082,76.2178,21664.0
2017-02-27 11:00:00,79.67,79.71,79.64,79.65,19287.0,76.2178,76.2561,76.1891,76.1987,19287.0
2017-02-27 11:10:00,79.65,79.81,79.65,79.79,26820.0,76.1987,76.3517,76.1987,76.3326,26820.0
2017-02-27 11:20:00,79.79,79.86,79.75,79.86,20507.0,76.3326,76.3996,76.2943,76.3996,20507.0
2017-02-27 11:30:00,79.86,79.87,79.7,79.75,30809.0,76.3996,76.4091,76.2465,76.2943,30809.0
2017-02-27 11:40:00,79.76,79.82,79.7,79.77,20935.0,76.3039,76.3613,76.2465,76.3135,20935.0
2017-02-27 11:50:00,79.77,79.83,79.77,79.82,17956.0,76.3135,76.3709,76.3135,76.3613,17956.0
2017-02-27 12:00:00,79.81,79.99,79.81,79.97,26202.0,76.3517,76.524,76.3517,76.5048,26202.0
2017-02-27 12:10:00,79.96,80.0,79.93,79.94,18441.0,76.4953,76.5335,76.4666,76.4761,18441.0
2017-02-27 12:20:00,79.93,79.95,79.76,79.76,98784.0,76.4666,76.4857,76.3039,76.3039,98784.0
2017-02-27 12:30:00,79.76,79.88,79.76,79.81,77735.0,76.3039,76.4187,76.3039,76.3517,77735.0
2017-02-27 12:40:00,79.81,79.85,79.79,79.81,20058.0,76.3517,76.39,76.3326,76.3517,20058.0
2017-02-27 12:50:00,79.82,79.91,79.8,79.85,19012.0,76.3613,76.4474,76.3422,76.39,19012.0
2017-02-27 13:00:00,79.84,79.84,79.6,79.61,24706.0,76.3804,76.3804,76.1508,76.1604,24706.0
2017-02-27 13:10:00,79.6,79.7,79.52,79.66,25486.0,76.1508,76.2465,76.0743,76.2082,25486.0
2017-02-27 13:20:00,79.67,79.78,79.61,79.61,24157.0,76.2178,76.323,76.1604,76.1604,24157.0
2017-02-27 13:30:00,79.6,79.64,79.54,79.6,17849.0,76.1508,76.1891,76.0934,76.1508,17849.0
2017-02-27 13:40:00,79.6,79.64,79.55,79.59,40210.0,76.1508,76.1891,76.103,76.1413,40210.0
2017-02-27 13:50:00,79.58,79.66,79.58,79.6,11966.0,76.1317,76.2082,76.1317,76.1508,11966.0
2017-02-27 14:00:00,79.6,79.64,79.54,79.64,16499.0,76.1508,76.1891,76.0934,76.1891,16499.0
2017-02-27 14:10:00,79.63,79.66,79.6,79.63,14737.0,76.1795,76.2082,76.1508,76.1795,14737.0
2017-02-27 14:20:00,79.62,79.78,79.6,79.71,13496.0,76.17,76.323,76.1508,76.2561,13496.0
2017-02-27 14:30:00,79.7,79.79,79.7,79.75,15581.0,76.2465,76.3326,76.2465,76.2943,15581.0
2017-02-27 14:40:00,79.77,79.79,79.75,79.77,11043.0,76.3135,76.3326,76.2943,76.3135,11043.0
2017-02-27 14:50:00,79.77,79.81,79.75,79.78,13378.0,76.3135,76.3517,76.2943,76.323,13378.0
2017-02-27 15:00:00,79.76,79.81,79.73,79.79,18208.0,76.3039,76.3517,76.2752,76.3326,18208.0
2017-02-27 15:10:00,79.79,79.91,79.79,79.88,21850.0,76.3326,76.4474,76.3326,76.4187,21850.0
2017-02-27 15:20:00,79.87,79.98,79.85,79.97,29605.0,76.4091,76.5144,76.39,76.5048,29605.0
2017-02-27 15:30:00,79.97,79.98,79.92,79.94,61833.0,76.5048,76.5144,76.457,76.4761,61833.0
2017-02-27 15:40:00,79.94,79.98,79.85,79.88,69168.0,76.4761,76.5144,76.39,76.4187,69168.0
2017-02-27 15:50:00,79.88,79.95,79.86,79.9,130442.0,76.4187,76.4857,76.3996,76.4379,130442.0
2017-02-28 09:30:00,79.6,79.85,79.42,79.82,100044.0,76.1508,76.39,75.9786,76.3613,100044.0
2017-02-28 09:40:00,79.83,79.83,79.54,79.56,158969.0,76.3709,76.3709,76.0934,76.1126,158969.0
2017-02-28 09:50:00,79.54,79.61,79.37,79.39,29301.0,76.0934,76.1604,75.9308,75.9499,29301.0
2017-02-28 10:00:00,79.39,79.6,79.32,79.6,23817.0,75.9499,76.1508,75.883,76.1508,23817.0
2017-02-28 10:10:00,79.62,79.95,79.6,79.92,21146.0,76.17,76.4857,76.1508,76.457,21146.0
2017-02-28 10:20:00,79.9,79.92,79.82,79.84,11946.0,76.4379,76.457,76.3613,76.3804,11946.0
2017-02-28 10:30:00,79.84,79.87,79.74,79.81,33738.0,76.3804,76.4091,76.2848,76.3517,33738.0
2017-02-28 10:40:00,79.8,79.83,79.66,79.81,24122.0,76.3422,76.3709,76.2082,76.3517,24122.0
2017-02-28 10:50:00,79.83,80.0,79.83,79.94,31276.0,76.3709,76.5335,76.3709,76.4761,31276.0
2017-02-28 11:00:00,79.94,80.34,79.91,80.17,79964.0,76.4761,76.8588,76.4474,76.6962,79964.0
2017-02-28 11:10:00,80.17,80.38,80.15,80.37,19810.0,76.6962,76.8971,76.677,76.8875,19810.0
2017-02-28 11:20:00,80.34,80.42,80.25,80.41,19186.0,76.8588,76.9353,76.7727,76.9258,19186.0
2017-02-28 11:30:00,80.4,80.42,80.17,80.17,82002.0,76.9162,76.9353,76.6962,76.6962,82002.0
2017-02-28 11:40:00,80.17,80.31,80.16,80.25,20016.0,76.6962,76.8301,76.6866,76.7727,20016.0
2017-02-28 11:50:00,80.23,80.28,80.12,80.23,22911.0,76.7536,76.8014,76.6483,76.7536,22911.0
2017-02-28 12:00:00,80.23,80.25,80.09,80.09,22206.0,76.7536,76.7727,76.6196,76.6196,22206.0
2017-02-28 12:10:00,80.07,80.07,79.91,79.92,79215.0,76.6005,76.6005,76.4474,76.457,79215.0
2017-02-28 12:20:00,79.92,79.96,79.78,79.92,94764.0,76.457,76.4953,76.323,76.457,94764.0
2017-02-28 12:30:00,79.91,79.94,79.9,79.92,20304.0,76.4474,76.4761,76.4379,76.457,20304.0
2017-02-28 12:40:00,79.92,79.92,79.76,79.85,18515.0,76.457,76.457,76.3039,76.39,18515.0
2017-02-28 12:50:00,79.85,79.87,79.73,79.73,19169.0,76.39,76.4091,76.2752,76.2752,19169.0
2017-02-28 13:00:00,79.73,79.81,79.67,79.68,23613.0,76.2752,76.3517,76.2178,76.2274,23613.0
2017-02-28 13:10:00,79.67,79.76,79.62,79.66,44963.0,76.2178,76.3039,76.17,76.2082,44963.0
2017-02-28 13:20:00,79.65,79.65,79.48,79.48,11394.0,76.1987,76.1987,76.036,76.036,11394.0
2017-02-28 13:30:00,79.49,79.55,79.44,79.45,14709.0,76.0456,76.103,75.9978,76.0073,14709.0
2017-02-28 13:40:00,79.44,79.52,79.4,79.43,17804.0,75.9978,76.0743,75.9595,75.9882,17804.0
2017-02-28 13:50:00,79.43,79.5,79.34,79.5,17958.0,75.9882,76.0552,75.9021,76.0552,17958.0
2017-02-28 14:00:00,79.51,79.54,79.33,79.33,16959.0,76.0647,76.0934,75.8925,75.8925,16959.0
2017-02-28 14:10:00,79.32,79.36,79.22,79.24,22226.0,75.883,75.9212,75.7873,75.8064,22226.0
2017-02-28 14:20:00,79.24,79.24,79.15,79.2,25070.0,75.8064,75.8064,75.7203,75.7682,25070.0
2017-02-28 14:30:00,79.2,79.36,79.2,79.33,20033.0,75.7682,75.9212,75.7682,75.8925,20033.0
2017-02-28 14:40:00,79.34,79.47,79.31,79.47,22926.0,75.9021,76.0265,75.8734,76.0265,22926.0
2017-02-28 14:50:00,79.47,79.64,79.46,79.62,20971.0,76.0265,76.1891,76.0169,76.17,20971.0
2017-02-28 15:00:00,79.62,79.66,79.58,79.65,19299.0,76.17,76.2082,76.1317,76.1987,19299.0
2017-02-28 15:10:00,79.67,79.78,79.66,79.78,19418.0,76.2178,76.323,76.2082,76.323,19418.0
2017-02-28 15:20:00,79.77,79.82,79.69,79.69,25591.0,76.3135,76.3613,76.2369,76.2369,25591.0
2017-02-28 15:30:00,79.68,79.68,79.49,79.56,45196.0,76.2274,76.2274,76.0456,76.1126,45196.0
2017-02-28 15:40:00,79.56,79.68,79.54,79.64,57902.0,76.1126,76.2274,76.0934,76.1891,57902.0
2017-02-28 15:50:00,79.65,79.71,79.61,79.68,127706.0,76.1987,76.2561,76.1604,76.2274,127706.0
2017-03-01 09:30:00,80.42,81.0,80.22,80.42,87292.0,76.9353,77.4902,76.744,76.9353,87292.0
2017-03-01 09:40:00,80.46,80.46,79.71,80.11,30185.0,76.9736,76.9736,76.2561,76.6388,30185.0
2017-03-01 09:50:00,80.08,80.26,79.91,80.13,31127.0,76.6101,76.7823,76.4474,76.6579,31127.0
2017-03-01 10:00:00,80.13,80.39,80.08,80.08,31965.0,76.6579,76.9066,76.6101,76.6101,31965.0
2017-03-01 10:10:00,80.11,80.12,79.93,80.03,47731.0,76.6388,76.6483,76.4666,76.5622,47731.0
2017-03-01 10:20:00,80.04,80.26,80.04,80.13,23496.0,76.5718,76.7823,76.5718,76.6579,23496.0
2017-03-01 10:30:00,80.08,80.09,79.97,79.99,26718.0,76.6101,76.6196,76.5048,76.524,26718.0
2017-03-01 10:40:00,80.0,80.1,79.98,79.98,27301.0,76.5335,76.6292,76.5144,76.5144,27301.0
2017-03-01 10:50:00,79.99,80.05,79.84,80.01,44269.0,76.524,76.5814,76.3804,76.5431,44269.0
2017-03-01 11:00:00,80.03,80.06,79.87,80.04,48477.0,76.5622,76.5909,76.4091,76.5718,48477.0
2017-03-01 11:10:00,80.07,80.32,80.07,80.28,19796.0,76.6005,76.8397,76.6005,76.8014,19796.0
2017-03-01 11:20:00,80.27,80.28,80.14,80.21,19101.0,76.7918,76.8014,76.6675,76.7344,19101.0
2017-03-01 11:30:00,80.22,80.45,80.19,80.43,21582.0,76.744,76.964,76.7153,76.9449,21582.0
2017-03-01 11:40:00,80.43,80.5,80.41,80.48,19213.0,76.9449,77.0119,76.9258,76.9927,19213.0
2017-03-01 11:50:00,80.47,80.51,80.4,80.43,26937.0,76.9832,77.0214,76.9162,76.9449,26937.0
2017-03-01 12:00:00,80.44,80.6,80.41,80.6,23169.0,76.9545,77.1075,76.9258,77.1075,23169.0
2017-03-01 12:10:00,80.58,80.72,80.56,80.64,14725.0,77.0884,77.2223,77.0693,77.1458,14725.0
2017-03-01 12:20:00,80.63,80.67,80.63,80.65,14166.0,77.1362,77.1745,77.1362,77.1554,14166.0
2017-03-01 12:30:00,80.64,80.66,80.43,80.45,45196.0,77.1458,77.1649,76.9449,76.964,45196.0
2017-03-01 12:40:00,80.44,80.45,80.35,80.39,30414.0,76.9545,76.964,76.8684,76.9066,30414.0
2017-03-01 12:50:00,80.35,80.37,80.07,80.09,105042.0,76.8684,76.8875,76.6005,76.6196,105042.0
2017-03-01 13:00:00,80.09,80.12,80.03,80.03,82262.0,76.6196,76.6483,76.5622,76.5622,82262.0
2017-03-01 13:10:00,80.04,80.05,79.92,79.95,43133.0,76.5718,76.5814,76.457,76.4857,43133.0
2017-03-01 13:20:00,79.95,79.97,79.73,79.77,40122.0,76.4857,76.5048,76.2752,76.3135,40122.0
2017-03-01 13:30:00,79.76,79.84,79.7,79.74,63940.0,76.3039,76.3804,76.2465,76.2848,63940.0
2017-03-01 13:40:00,79.73,79.91,79.62,79.9,113128.0,76.2752,76.4474,76.17,76.4379,113128.0
2017-03-01 13:50:00,79.9,79.98,79.77,79.79,26843.0,76.4379,76.5144,76.3135,76.3326,26843.0
2017-03-01 14:00:00,79.79,79.9,79.7,79.78,39432.0,76.3326,76.4379,76.2465,76.323,39432.0
2017-03-01 14:10:00,79.77,79.95,79.74,79.94,22478.0,76.3135,76.4857,76.2848,76.4761,22478.0
2017-03-01 14:20:00,79.94,80.08,79.88,80.08,28100.0,76.4761,76.6101,76.4187,76.6101,28100.0
2017-03-01 14:30:00,80.09,80.12,80.02,80.05,15597.0,76.6196,76.6483,76.5527,76.5814,15597.0
2017-03-01 14:40:00,80.06,80.08,79.94,80.01,31170.0,76.5909,76.6101,76.4761,76.5431,31170.0
2017-03-01 14:50:00,80.02,80.23,80.02,80.19,31379.0,76.5527,76.7536,76.5527,76.7153,31379.0
2017-03-01 15:00:00,80.18,80.19,79.66,79.69,158987.0,76.7057,76.7153,76.2082,76.2369,158987.0
2017-03-01 15:10:00,79.68,79.87,79.65,79.76,83639.0,76.2274,76.4091,76.1987,76.3039,83639.0
2017-03-01 15:20:00,79.77,79.79,79.62,79.62,35906.0,76.3135,76.3326,76.17,76.17,35906.0
2017-03-01 15:30:00,79.64,79.71,79.55,79.56,60300.0,76.1891,76.2561,76.103,76.1126,60300.0
2017-03-01 15:40:00,79.57,79.69,79.5,79.55,83063.0,76.1221,76.2369,76.0552,76.103,83063.0
2017-03-01 15:50:00,79.57,79.61,79.32,79.44,157966.0,76.1221,76.1604,75.883,75.9978,157966.0
2017-03-02 09:30:00,79.22,79.27,78.73,78.93,21771.0,75.7873,75.8351,75.3185,75.5099,21771.0
2017-03-02 09:40:00,78.9,78.94,78.74,78.9,21602.0,75.4812,75.5194,75.3281,75.4812,21602.0
2017-03-02 09:50:00,78.89,78.9,78.69,78.77,52874.0,75.4716,75.4812,75.2803,75.3568,52874.0
2017-03-02 10:00:00,78.77,78.81,78.69,78.69,21896.0,75.3568,75.3951,75.2803,75.2803,21896.0
2017-03-02 10:10:00,78.68,78.68,78.22,78.32,36072.0,75.2707,75.2707,74.8306,74.9263,36072.0
2017-03-02 10:20:00,78.33,78.35,78.19,78.31,28344.0,74.9359,74.955,74.8019,74.9167,28344.0
2017-03-02 10:30:00,78.34,78.58,78.34,78.46,25045.0,74.9454,75.175,74.9454,75.0602,25045.0
2017-03-02 10:40:00,78.48,78.57,78.26,78.35,24492.0,75.0794,75.1655,74.8689,74.955,24492.0
2017-03-02 10:50:00,78.35,78.46,78.27,78.36,25039.0,74.955,75.0602,74.8785,74.9646,25039.0
2017-03-02 11:00:00,78.36,78.48,78.25,78.25,36264.0,74.9646,75.0794,74.8593,74.8593,36264.0
2017-03-02 11:10:00,78.31,78.33,78.16,78.2,31413.0,74.9167,74.9359,74.7732,74.8115,31413.0
2017-03-02 11:20:00,78.24,78.36,78.2,78.36,21564.0,74.8498,74.9646,74.8115,74.9646,21564.0
2017-03-02 11:30:00,78.39,78.49,78.33,78.4,22628.0,74.9933,75.0889,74.9359,75.0028,22628.0
2017-03-02 11:40:00,78.41,78.48,78.33,78.42,8781.0,75.0124,75.0794,74.9359,75.022,8781.0
2017-03-02 11:50:00,78.41,78.44,78.27,78.35,17160.0,75.0124,75.0411,74.8785,74.955,17160.0
2017-03-02 12:00:00,78.34,78.39,78.3,78.39,28017.0,74.9454,74.9933,74.9072,74.9933,28017.0
2017-03-02 12:10:00,78.39,78.39,78.28,78.29,21113.0,74.9933,74.9933,74.888,74.8976,21113.0
2017-03-02 12:20:00,78.28,78.33,78.27,78.27,6675.0,74.888,74.9359,74.8785,74.8785,6675.0
2017-03-02 12:30:00,78.29,78.32,78.17,78.2,17130.0,74.8976,74.9263,74.7828,74.8115,17130.0
2017-03-02 12:40:00,78.19,78.2,78.12,78.15,20364.0,74.8019,74.8115,74.735,74.7637,20364.0
2017-03-02 12:50:00,78.14,78.18,78.11,78.14,17445.0,74.7541,74.7924,74.7254,74.7541,17445.0
2017-03-02 13:00:00,78.14,78.14,78.08,78.11,9984.0,74.7541,74.7541,74.6967,74.7254,9984.0
2017-03-02 13:10:00,78.1,78.16,78.1,78.1,9897.0,74.7158,74.7732,74.7158,74.7158,9897.0
2017-03-02 13:20:00,78.1,78.19,78.07,78.18,15600.0,74.7158,74.8019,74.6871,74.7924,15600.0
2017-03-02 13:30:00,78.2,78.23,78.18,78.22,14870.0,74.8115,74.8402,74.7924,74.8306,14870.0
2017-03-02 13:40:00,78.23,78.33,78.2,78.27,18286.0,74.8402,74.9359,74.8115,74.8785,18286.0
2017-03-02 13:50:00,78.31,78.31,78.15,78.18,15650.0,74.9167,74.9167,74.7637,74.7924,15650.0
2017-03-02 14:00:00,78.17,78.28,78.17,78.24,14076.0,74.7828,74.888,74.7828,74.8498,14076.0
2017-03-02 14:10:00,78.25,78.38,78.23,78.38,12372.0,74.8593,74.9837,74.8402,74.9837,12372.0
2017-03-02 14:20:00,78.38,78.5,78.35,78.48,24925.0,74.9837,75.0985,74.955,75.0794,24925.0
2017-03-02 14:30:00,78.49,78.63,78.49,78.56,24896.0,75.0889,75.2229,75.0889,75.1559,24896.0
2017-03-02 14:40:00,78.55,78.61,78.51,78.61,17477.0,75.1463,75.2037,75.1081,75.2037,17477.0
2017-03-02 14:50:00,78.61,78.65,78.55,78.58,20985.0,75.2037,75.242,75.1463,75.175,20985.0
2017-03-02 15:00:00,78.58,78.61,78.53,78.58,15826.0,75.175,75.2037,75.1272,75.175,15826.0
2017-03-02 15:10:00,78.58,78.59,78.33,78.38,24956.0,75.175,75.1846,74.9359,74.9837,24956.0
2017-03-02 15:20:00,78.38,78.4,78.31,78.36,19658.0,74.9837,75.0028,74.9167,74.9646,19658.0
2017-03-02 15:30:00,78.36,78.36,78.3,78.35,32431.0,74.9646,74.9646,74.9072,74.955,32431.0
2017-03-02 15:40:00,78.35,78.36,78.24,78.26,62341.0,74.955,74.9646,74.8498,74.8689,62341.0
2017-03-02 15:50:00,78.26,78.3,78.19,78.27,138872.0,74.8689,74.9072,74.8019,74.8785,138872.0
2017-03-03 09:30:00,78.33,78.67,78.33,78.67,17446.0,74.9359,75.2611,74.9359,75.2611,17446.0
2017-03-03 09:40:00,78.73,78.77,78.46,78.51,14312.0,75.3185,75.3568,75.0602,75.1081,14312.0
2017-03-03 09:50:00,78.49,78.61,78.26,78.28,10795.0,75.0889,75.2037,74.8689,74.888,10795.0
2017-03-03 10:00:00,78.29,78.75,78.29,78.68,26425.0,74.8976,75.3377,74.8976,75.2707,26425.0
2017-03-03 10:10:00,78.63,78.91,78.62,78.79,13610.0,75.2229,75.4907,75.2133,75.3759,13610.0
2017-03-03 10:20:00,78.77,78.77,78.6,78.66,13736.0,75.3568,75.3568,75.1942,75.2516,13736.0
2017-03-03 10:30:00,78.65,78.67,78.56,78.62,11282.0,75.242,75.2611,75.1559,75.2133,11282.0
2017-03-03 10:40:00,78.61,78.67,78.59,78.63,10295.0,75.2037,75.2611,75.1846,75.2229,10295.0
2017-03-03 10:50:00,78.65,78.72,78.61,78.65,13617.0,75.242,75.309,75.2037,75.242,13617.0
2017-03-03 11:00:00,78.63,78.71,78.56,78.71,10236.0,75.2229,75.2994,75.1559,75.2994,10236.0
2017-03-03 11:10:00,78.73,78.97,78.73,78.97,11938.0,75.3185,75.5481,75.3185,75.5481,11938.0
2017-03-03 11:20:00,78.95,79.08,78.93,79.04,14577.0,75.529,75.6534,75.5099,75.6151,14577.0
2017-03-03 11:30:00,79.03,79.17,78.97,79.15,39144.0,75.6055,75.7395,75.5481,75.7203,39144.0
2017-03-03 11:40:00,79.16,79.24,79.12,79.21,16383.0,75.7299,75.8064,75.6916,75.7777,16383.0
2017-03-03 11:50:00,79.2,79.33,79.15,79.31,11507.0,75.7682,75.8925,75.7203,75.8734,11507.0
2017-03-03 12:00:00,79.31,79.33,79.26,79.3,16801.0,75.8734,75.8925,75.8256,75.8638,16801.0
2017-03-03 12:10:00,79.29,79.37,79.27,79.36,13929.0,75.8543,75.9308,75.8351,75.9212,13929.0
2017-03-03 12:20:00,79.35,79.51,79.31,79.51,18676.0,75.9117,76.0647,75.8734,76.0647,18676.0
2017-03-03 12:30:00,79.49,79.7,79.48,79.63,85842.0,76.0456,76.2465,76.036,76.1795,85842.0
2017-03-03 12:40:00,79.62,79.85,79.62,79.77,53977.0,76.17,76.39,76.17,76.3135,53977.0
2017-03-03 12:50:00,79.74,80.15,79.73,80.15,112955.0,76.2848,76.677,76.2752,76.677,112955.0
2017-03-03 13:00:00,80.15,80.34,80.0,80.0,243839.0,76.677,76.8588,76.5335,76.5335,243839.0
2017-03-03 13:10:00,80.01,80.23,79.95,80.19,61843.0,76.5431,76.7536,76.4857,76.7153,61843.0
2017-03-03 13:20:00,80.15,80.26,80.12,80.17,23844.0,76.677,76.7823,76.6483,76.6962,23844.0
2017-03-03 13:30:00,80.15,80.26,80.1,80.24,21269.0,76.677,76.7823,76.6292,76.7631,21269.0
2017-03-03 13:40:00,80.24,80.4,80.22,80.38,22973.0,76.7631,76.9162,76.744,76.8971,22973.0
2017-03-03 13:50:00,80.36,80.5,80.35,80.47,29847.0,76.8779,77.0119,76.8684,76.9832,29847.0
2017-03-03 14:00:00,80.46,80.6,80.45,80.59,17651.0,76.9736,77.1075,76.964,77.098,17651.0
2017-03-03 14:10:00,80.59,80.65,80.33,80.34,33037.0,77.098,77.1554,76.8492,76.8588,33037.0
2017-03-03 14:20:00,80.34,80.47,80.33,80.4,19944.0,76.8588,76.9832,76.8492,76.9162,19944.0
2017-03-03 14:30:00,80.42,80.66,80.42,80.66,40799.0,76.9353,77.1649,76.9353,77.1649,40799.0
2017-03-03 14:40:00,80.63,80.96,80.6,80.91,121365.0,77.1362,77.4519,77.1075,77.4041,121365.0
2017-03-03 14:50:00,80.91,80.96,80.67,80.91,150434.0,77.4041,77.4519,77.1745,77.4041,150434.0
2017-03-03 15:00:00,80.9,80.92,80.58,80.73,103430.0,77.3945,77.4137,77.0884,77.2319,103430.0
2017-03-03 15:10:00,80.75,80.88,80.67,80.88,40462.0,77.251,77.3754,77.1745,77.3754,40462.0
2017-03-03 15:20:00,80.88,80.94,80.69,80.8,91407.0,77.3754,77.4328,77.1936,77.2989,91407.0
2017-03-03 15:30:00,80.8,80.87,80.67,80.7,49483.0,77.2989,77.3658,77.1745,77.2032,49483.0
2017-03-03 15:40:00,80.69,80.69,80.45,80.46,88080.0,77.1936,77.1936,76.964,76.9736,88080.0
2017-03-03 15:50:00,80.46,80.66,80.46,80.61,183348.0,76.9736,77.1649,76.9736,77.1171,183348.0
2017-03-06 09:30:00,80.36,80.45,79.61,79.79,20679.0,76.8779,76.964,76.1604,76.3326,20679.0
2017-03-06 09:40:00,79.77,79.81,79.48,79.59,11457.0,76.3135,76.3517,76.036,76.1413,11457.0
2017-03-06 09:50:00,79.54,79.66,79.31,79.5,17469.0,76.0934,76.2082,75.8734,76.0552,17469.0
2017-03-06 10:00:00,79.49,79.58,79.37,79.58,22492.0,76.0456,76.1317,75.9308,76.1317,22492.0
2017-03-06 10:10:00,79.56,79.63,79.48,79.48,12354.0,76.1126,76.1795,76.036,76.036,12354.0
2017-03-06 10:20:00,79.5,79.52,79.35,79.49,21416.0,76.0552,76.0743,75.9117,76.0456,21416.0
2017-03-06 10:30:00,79.49,79.52,79.25,79.41,20308.0,76.0456,76.0743,75.816,75.9691,20308.0
2017-03-06 10:40:00,79.41,79.43,79.18,79.3,53490.0,75.9691,75.9882,75.749,75.8638,53490.0
2017-03-06 10:50:00,79.3,79.72,79.29,79.69,111051.0,75.8638,76.2656,75.8543,76.2369,111051.0
2017-03-06 11:00:00,79.69,79.86,79.64,79.67,118757.0,76.2369,76.3996,76.1891,76.2178,118757.0
2017-03-06 11:10:00,79.68,79.87,79.66,79.76,19022.0,76.2274,76.4091,76.2082,76.3039,19022.0
2017-03-06 11:20:00,79.75,79.91,79.65,79.88,41848.0,76.2943,76.4474,76.1987,76.4187,41848.0
2017-03-06 11:30:00,79.87,79.96,79.81,79.92,36725.0,76.4091,76.4953,76.3517,76.457,36725.0
2017-03-06 11:40:00,79.91,80.15,79.9,80.0,43024.0,76.4474,76.677,76.4379,76.5335,43024.0
2017-03-06 11:50:00,80.01,80.02,79.87,79.92,9700.0,76.5431,76.5527,76.4091,76.457,9700.0
2017-03-06 12:00:00,79.89,79.93,79.77,79.81,13260.0,76.4283,76.4666,76.3135,76.3517,13260.0
2017-03-06 12:10:00,79.79,79.92,79.78,79.85,10995.0,76.3326,76.457,76.323,76.39,10995.0
2017-03-06 12:20:00,79.85,79.96,79.83,79.88,10738.0,76.39,76.4953,76.3709,76.4187,10738.0
2017-03-06 12:30:00,79.88,79.96,79.84,79.9,22282.0,76.4187,76.4953,76.3804,76.4379,22282.0
2017-03-06 12:40:00,79.89,80.06,79.88,80.03,17786.0,76.4283,76.5909,76.4187,76.5622,17786.0
2017-03-06 12:50:00,80.05,80.14,79.99,80.14,13600.0,76.5814,76.6675,76.524,76.6675,13600.0
2017-03-06 13:00:00,80.17,80.19,80.09,80.13,13196.0,76.6962,76.7153,76.6196,76.6579,13196.0
2017-03-06 13:10:00,80.11,80.29,80.11,80.2,17018.0,76.6388,76.811,76.6388,76.7249,17018.0
2017-03-06 13:20:00,80.22,80.24,80.12,80.23,8449.0,76.744,76.7631,76.6483,76.7536,8449.0
2017-03-06 13:30:00,80.22,80.23,80.12,80.16,14237.0,76.744,76.7536,76.6483,76.6866,14237.0
2017-03-06 13:40:00,80.16,80.21,80.1,80.2,15162.0,76.6866,76.7344,76.6292,76.7249,15162.0
2017-03-06 13:50:00,80.18,80.22,80.1,80.17,25706.0,76.7057,76.744,76.6292,76.6962,25706.0
2017-03-06 14:00:00,80.17,80.23,80.14,80.23,15215.0,76.6962,76.7536,76.6675,76.7536,15215.0
2017-03-06 14:10:00,80.24,80.29,80.21,80.29,21246.0,76.7631,76.811,76.7344,76.811,21246.0
2017-03-06 14:20:00,80.28,80.32,80.24,80.28,10572.0,76.8014,76.8397,76.7631,76.8014,10572.0
2017-03-06 14:30:00,80.28,80.33,80.23,80.3,21049.0,76.8014,76.8492,76.7536,76.8205,21049.0
2017-03-06 14:40:00,80.3,80.35,80.26,80.32,17750.0,76.8205,76.8684,76.7823,76.8397,17750.0
2017-03-06 14:50:00,80.33,80.36,80.24,80.24,18353.0,76.8492,76.8779,76.7631,76.7631,18353.0
2017-03-06 15:00:00,80.25,80.31,80.21,80.28,20966.0,76.7727,76.8301,76.7344,76.8014,20966.0
2017-03-06 15:10:00,80.29,80.51,80.28,80.48,26191.0,76.811,77.0214,76.8014,76.9927,26191.0
2017-03-06 15:20:00,80.47,80.48,80.34,80.38,26423.0,76.9832,76.9927,76.8588,76.8971,26423.0
2017-03-06 15:30:00,80.38,80.49,80.3,80.43,37166.0,76.8971,77.0023,76.8205,76.9449,37166.0
2017-03-06 15:40:00,80.42,80.43,80.36,80.38,51894.0,76.9353,76.9449,76.8779,76.8971,51894.0
2017-03-06 15:50:00,80.38,80.38,80.21,80.21,106981.0,76.8971,76.8971,76.7344,76.7344,106981.0
2017-03-07 09:30:00,80.08,80.95,79.91,80.56,45230.0,76.6101,77.4424,76.4474,77.0693,45230.0
2017-03-07 09:40:00,80.49,80.62,80.39,80.41,36549.0,77.0023,77.1267,76.9066,76.9258,36549.0
2017-03-07 09:50:00,80.44,80.49,80.28,80.4,25482.0,76.9545,77.0023,76.8014,76.9162,25482.0
2017-03-07 10:00:00,80.44,80.75,80.36,80.75,39514.0,76.9545,77.251,76.8779,77.251,39514.0
2017-03-07 10:10:00,80.7,81.2,80.7,81.14,79017.0,77.2032,77.6815,77.2032,77.6241,79017.0
2017-03-07 10:20:00,81.15,81.56,81.09,81.47,122666.0,77.6337,78.0259,77.5763,77.9398,122666.0
2017-03-07 10:30:00,81.46,81.46,81.16,81.19,81575.0,77.9303,77.9303,77.6433,77.672,81575.0
2017-03-07 10:40:00,81.17,81.35,81.04,81.04,31669.0,77.6528,77.825,77.5285,77.5285,31669.0
2017-03-07 10:50:00,81.03,81.15,81.01,81.09,39978.0,77.5189,77.6337,77.4998,77.5763,39978.0
2017-03-07 11:00:00,81.07,81.12,80.74,80.75,64523.0,77.5572,77.605,77.2415,77.251,64523.0
2017-03-07 11:10:00,80.76,80.85,80.71,80.82,25674.0,77.2606,77.3467,77.2128,77.318,25674.0
2017-03-07 11:20:00,80.83,80.87,80.55,80.55,19755.0,77.3276,77.3658,77.0597,77.0597,19755.0
2017-03-07 11:30:00,80.53,80.53,80.31,80.34,15044.0,77.0406,77.0406,76.8301,76.8588,15044.0
2017-03-07 11:40:00,80.34,80.57,80.34,80.5,14383.0,76.8588,77.0788,76.8588,77.0119,14383.0
2017-03-07 11:50:00,80.5,80.62,80.34,80.54,75919.0,77.0119,77.1267,76.8588,77.0501,75919.0
2017-03-07 12:00:00,80.54,80.55,80.34,80.35,10605.0,77.0501,77.0597,76.8588,76.8684,10605.0
2017-03-07 12:10:00,80.34,80.35,80.08,80.1,29802.0,76.8588,76.8684,76.6101,76.6292,29802.0
2017-03-07 12:20:00,80.13,80.39,80.1,80.39,16300.0,76.6579,76.9066,76.6292,76.9066,16300.0
2017-03-07 12:30:00,80.37,80.42,80.32,80.37,18131.0,76.8875,76.9353,76.8397,76.8875,18131.0
2017-03-07 12:40:00,80.39,80.64,80.37,80.62,17006.0,76.9066,77.1458,76.8875,77.1267,17006.0
2017-03-07 12:50:00,80.57,80.71,80.57,80.65,34564.0,77.0788,77.2128,77.0788,77.1554,34564.0
2017-03-07 13:00:00,80.66,80.73,80.57,80.73,14503.0,77.1649,77.2319,77.0788,77.2319,14503.0
2017-03-07 13:10:00,80.71,80.84,80.67,80.84,14396.0,77.2128,77.3371,77.1745,77.3371,14396.0
2017-03-07 13:20:00,80.81,80.96,80.8,80.89,19874.0,77.3084,77.4519,77.2989,77.385,19874.0
2017-03-07 13:30:00,80.88,80.88,80.65,80.65,15013.0,77.3754,77.3754,77.1554,77.1554,15013.0
2017-03-07 13:40:00,80.64,80.79,80.62,80.78,16113.0,77.1458,77.2893,77.1267,77.2797,16113.0
2017-03-07 13:50:00,80.77,80.83,80.74,80.77,10972.0,77.2702,77.3276,77.2415,77.2702,10972.0
2017-03-07 14:00:00,80.77,80.86,80.74,80.74,13932.0,77.2702,77.3563,77.2415,77.2415,13932.0
2017-03-07 14:10:00,80.73,80.93,80.7,80.93,17419.0,77.2319,77.4232,77.2032,77.4232,17419.0
2017-03-07 14:20:00,80.91,81.06,80.85,81.01,42927.0,77.4041,77.5476,77.3467,77.4998,42927.0
2017-03-07 14:30:00,80.96,81.02,80.9,81.02,56512.0,77.4519,77.5093,77.3945,77.5093,56512.0
2017-03-07 14:40:00,81.02,81.19,81.01,81.15,38353.0,77.5093,77.672,77.4998,77.6337,38353.0
2017-03-07 14:50:00,81.15,81.28,81.14,81.22,23527.0,77.6337,77.7581,77.6241,77.7007,23527.0
2017-03-07 15:00:00,81.21,81.23,81.09,81.16,30888.0,77.6911,77.7102,77.5763,77.6433,30888.0
2017-03-07 15:10:00,81.16,81.2,81.11,81.13,23278.0,77.6433,77.6815,77.5954,77.6146,23278.0
2017-03-07 15:20:00,81.12,81.19,81.04,81.06,40708.0,77.605,77.672,77.5285,77.5476,40708.0
2017-03-07 15:30:00,81.08,81.12,80.98,80.98,60663.0,77.5667,77.605,77.4711,77.4711,60663.0
2017-03-07 15:40:00,80.97,81.0,80.79,80.93,90226.0,77.4615,77.4902,77.2893,77.4232,90226.0
2017-03-07 15:50:00,80.93,80.96,80.85,80.9,115847.0,77.4232,77.4519,77.3467,77.3945,115847.0
2017-03-08 09:30:00,80.9,81.26,80.72,80.82,16558.0,77.3945,77.7389,77.2223,77.318,16558.0
2017-03-08 09:40:00,80.83,81.15,80.83,81.04,19721.0,77.3276,77.6337,77.3276,77.5285,19721.0
2017-03-08 09:50:00,81.03,81.07,80.88,80.94,12682.0,77.5189,77.5572,77.3754,77.4328,12682.0
2017-03-08 10:00:00,80.92,80.92,80.51,80.54,23356.0,77.4137,77.4137,77.0214,77.0501,23356.0
2017-03-08 10:10:00,80.53,80.73,80.46,80.7,23803.0,77.0406,77.2319,76.9736,77.2032,23803.0
2017-03-08 10:20:00,80.68,80.9,80.63,80.87,15548.0,77.1841,77.3945,77.1362,77.3658,15548.0
2017-03-08 10:30:00,80.87,81.12,80.76,81.04,94144.0,77.3658,77.605,77.2606,77.5285,94144.0
2017-03-08 10:40:00,81.02,81.02,80.78,80.87,28249.0,77.5093,77.5093,77.2797,77.3658,28249.0
2017-03-08 10:50:00,80.89,81.02,80.86,81.0,10065.0,77.385,77.5093,77.3563,77.4902,10065.0
2017-03-08 11:00:00,80.98,81.01,80.83,80.92,25933.0,77.4711,77.4998,77.3276,77.4137,25933.0
2017-03-08 11:10:00,80.92,81.1,80.91,81.02,24846.0,77.4137,77.5859,77.4041,77.5093,24846.0
2017-03-08 11:20:00,81.02,81.03,80.86,80.86,28244.0,77.5093,77.5189,77.3563,77.3563,28244.0
2017-03-08 11:30:00,80.85,80.92,80.7,80.77,14488.0,77.3467,77.4137,77.2032,77.2702,14488.0
2017-03-08 11:40:00,80.76,80.82,80.59,80.71,13107.0,77.2606,77.318,77.098,77.2128,13107.0
2017-03-08 11:50:00,80.66,80.74,80.58,80.73,8663.0,77.1649,77.2415,77.0884,77.2319,8663.0
2017-03-08 12:00:00,80.69,80.73,80.57,80.64,11654.0,77.1936,77.2319,77.0788,77.1458,11654.0
2017-03-08 12:10:00,80.67,80.83,80.63,80.73,6507.0,77.1745,77.3276,77.1362,77.2319,6507.0
2017-03-08 12:20:00,80.72,80.88,80.72,80.75,7965.0,77.2223,77.3754,77.2223,77.251,7965.0
2017-03-08 12:30:00,80.73,80.92,80.73,80.91,11550.0,77.2319,77.4137,77.2319,77.4041,11550.0
2017-03-08 12:40:00,80.89,80.96,80.83,80.92,11325.0,77.385,77.4519,77.3276,77.4137,11325.0
2017-03-08 12:50:00,80.89,80.92,80.83,80.83,12486.0,77.385,77.4137,77.3276,77.3276,12486.0
2017-03-08 13:00:00,80.83,80.95,80.81,80.84,16643.0,77.3276,77.4424,77.3084,77.3371,16643.0
2017-03-08 13:10:00,80.82,80.97,80.82,80.91,16839.0,77.318,77.4615,77.318,77.4041,16839.0
2017-03-08 13:20:00,80.92,80.95,80.81,80.82,11340.0,77.4137,77.4424,77.3084,77.318,11340.0
2017-03-08 13:30:00,80.83,80.98,80.83,80.97,16588.0,77.3276,77.4711,77.3276,77.4615,16588.0
2017-03-08 13:40:00,80.93,81.0,80.85,81.0,11566.0,77.4232,77.4902,77.3467,77.4902,11566.0
2017-03-08 13:50:00,80.99,81.01,80.89,80.94,8191.0,77.4806,77.4998,77.385,77.4328,8191.0
2017-03-08 14:00:00,80.91,81.02,80.89,80.9,15743.0,77.4041,77.5093,77.385,77.3945,15743.0
2017-03-08 14:10:00,80.91,80.97,80.89,80.91,15135.0,77.4041,77.4615,77.385,77.4041,15135.0
2017-03-08 14:20:00,80.89,80.95,80.8,80.89,19232.0,77.385,77.4424,77.2989,77.385,19232.0
2017-03-08 14:30:00,80.89,80.9,80.68,80.72,22859.0,77.385,77.3945,77.1841,77.2223,22859.0
2017-03-08 14:40:00,80.72,80.74,80.64,80.67,14279.0,77.2223,77.2415,77.1458,77.1745,14279.0
2017-03-08 14:50:00,80.68,80.68,80.58,80.58,15809.0,77.1841,77.1841,77.0884,77.0884,15809.0
2017-03-08 15:00:00,80.6,80.61,80.5,80.5,32342.0,77.1075,77.1171,77.0119,77.0119,32342.0
2017-03-08 15:10:00,80.51,80.52,80.43,80.44,53853.0,77.0214,77.031,76.9449,76.9545,53853.0
2017-03-08 15:20:00,80.44,80.49,80.41,80.46,19991.0,76.9545,77.0023,76.9258,76.9736,19991.0
2017-03-08 15:30:00,80.47,80.47,80.23,80.34,44559.0,76.9832,76.9832,76.7536,76.8588,44559.0
2017-03-08 15:40:00,80.34,80.37,80.25,80.33,46885.0,76.8588,76.8875,76.7727,76.8492,46885.0
2017-03-08 15:50:00,80.33,80.34,80.25,80.27,87714.0,76.8492,76.8588,76.7727,76.7918,87714.0
2017-03-09 09:30:00,80.29,80.36,80.03,80.19,18470.0,76.811,76.8779,76.5622,76.7153,18470.0
2017-03-09 09:40:00,80.23,80.5,80.2,80.47,15933.0,76.7536,77.0119,76.7249,76.9832,15933.0
2017-03-09 09:50:00,80.45,80.65,80.34,80.49,15170.0,76.964,77.1554,76.8588,77.0023,15170.0
2017-03-09 10:00:00,80.5,80.54,80.33,80.54,14340.0,77.0119,77.0501,76.8492,77.0501,14340.0
2017-03-09 10:10:00,80.52,80.62,80.38,80.38,18933.0,77.031,77.1267,76.8971,76.8971,18933.0
2017-03-09 10:20:00,80.36,80.36,80.21,80.26,7488.0,76.8779,76.8779,76.7344,76.7823,7488.0
2017-03-09 10:30:00,80.27,80.36,80.17,80.23,7151.0,76.7918,76.8779,76.6962,76.7536,7151.0
2017-03-09 10:40:00,80.25,80.3,80.21,80.29,7952.0,76.7727,76.8205,76.7344,76.811,7952.0
2017-03-09 10:50:00,80.27,80.32,80.23,80.28,7605.0,76.7918,76.8397,76.7536,76.8014,7605.0
2017-03-09 11:00:00,80.26,80.26,80.14,80.19,8754.0,76.7823,76.7823,76.6675,76.7153,8754.0
2017-03-09 11:10:00,80.17,80.18,80.02,80.05,12018.0,76.6962,76.7057,76.5527,76.5814,12018.0
2017-03-09 11:20:00,80.08,80.09,79.91,79.99,11547.0,76.6101,76.6196,76.4474,76.524,11547.0
2017-03-09 11:30:00,80.0,80.13,80.0,80.08,7006.0,76.5335,76.6579,76.5335,76.6101,7006.0
2017-03-09 11:40:00,80.1,80.11,79.99,80.08,13811.0,76.6292,76.6388,76.524,76.6101,13811.0
2017-03-09 11:50:00,80.09,80.1,79.95,80.01,9564.0,76.6196,76.6292,76.4857,76.5431,9564.0
2017-03-09 12:00:00,80.01,80.05,79.97,79.97,7069.0,76.5431,76.5814,76.5048,76.5048,7069.0
2017-03-09 12:10:00,79.97,80.0,79.94,79.95,8800.0,76.5048,76.5335,76.4761,76.4857,8800.0
2017-03-09 12:20:00,79.95,80.0,79.89,79.9,8576.0,76.4857,76.5335,76.4283,76.4379,8576.0
2017-03-09 12:30:00,79.89,79.92,79.84,79.85,9513.0,76.4283,76.457,76.3804,76.39,9513.0
2017-03-09 12:40:00,79.86,79.92,79.81,79.88,9900.0,76.3996,76.457,76.3517,76.4187,9900.0
2017-03-09 12:50:00,79.88,79.9,79.79,79.82,33636.0,76.4187,76.4379,76.3326,76.3613,33636.0
2017-03-09 13:00:00,79.83,79.86,79.78,79.78,21257.0,76.3709,76.3996,76.323,76.323,21257.0
2017-03-09 13:10:00,79.78,79.85,79.73,79.84,18672.0,76.323,76.39,76.2752,76.3804,18672.0
2017-03-09 13:20:00,79.84,79.84,79.71,79.71,6447.0,76.3804,76.3804,76.2561,76.2561,6447.0
2017-03-09 13:30:00,79.7,79.7,79.51,79.57,13608.0,76.2465,76.2465,76.0647,76.1221,13608.0
2017-03-09 13:40:00,79.58,79.71,79.54,79.54,10991.0,76.1317,76.2561,76.0934,76.0934,10991.0
2017-03-09 13:50:00,79.57,79.61,79.53,79.53,7884.0,76.1221,76.1604,76.0839,76.0839,7884.0
2017-03-09 14:00:00,79.54,79.55,79.39,79.42,12948.0,76.0934,76.103,75.9499,75.9786,12948.0
2017-03-09 14:10:00,79.41,79.42,79.2,79.22,17854.0,75.9691,75.9786,75.7682,75.7873,17854.0
2017-03-09 14:20:00,79.22,79.42,79.19,79.41,20397.0,75.7873,75.9786,75.7586,75.9691,20397.0
2017-03-09 14:30:00,79.42,79.46,79.38,79.41,8879.0,75.9786,76.0169,75.9404,75.9691,8879.0
2017-03-09 14:40:00,79.4,79.45,79.35,79.42,11961.0,75.9595,76.0073,75.9117,75.9786,11961.0
2017-03-09 14:50:00,79.42,79.49,79.37,79.48,12752.0,75.9786,76.0456,75.9308,76.036,12752.0
2017-03-09 15:00:00,79.49,79.63,79.48,79.62,17189.0,76.0456,76.1795,76.036,76.17,17189.0
2017-03-09 15:10:00,79.63,79.68,79.56,79.68,19322.0,76.1795,76.2274,76.1126,76.2274,19322.0
2017-03-09 15:20:00,79.67,79.74,79.59,79.73,18010.0,76.2178,76.2848,76.1413,76.2752,18010.0
2017-03-09 15:30:00,79.74,79.84,79.72,79.76,26564.0,76.2848,76.3804,76.2656,76.3039,26564.0
2017-03-09 15:40:00,79.77,79.77,79.67,79.68,45681.0,76.3135,76.3135,76.2178,76.2274,45681.0
2017-03-09 15:50:00,79.67,79.69,79.61,79.69,110363.0,76.2178,76.2369,76.1604,76.2369,110363.0
2017-03-10 09:30:00,79.75,80.28,79.75,80.2,43140.0,76.2943,76.8014,76.2943,76.7249,43140.0
2017-03-10 09:40:00,80.13,80.16,79.78,79.9,26764.0,76.6579,76.6866,76.323,76.4379,26764.0
2017-03-10 09:50:00,79.94,80.13,79.82,80.13,34295.0,76.4761,76.6579,76.3613,76.6579,34295.0
2017-03-10 10:00:00,80.17,80.18,79.86,79.87,12301.0,76.6962,76.7057,76.3996,76.4091,12301.0
2017-03-10 10:10:00,79.85,79.86,79.66,79.77,16536.0,76.39,76.3996,76.2082,76.3135,16536.0
2017-03-10 10:20:00,79.79,79.79,79.62,79.63,26213.0,76.3326,76.3326,76.17,76.1795,26213.0
2017-03-10 10:30:00,79.62,79.76,79.61,79.62,24512.0,76.17,76.3039,76.1604,76.17,24512.0
2017-03-10 10:40:00,79.58,79.78,79.56,79.7,16247.0,76.1317,76.323,76.1126,76.2465,16247.0
2017-03-10 10:50:00,79.72,79.78,79.67,79.75,12525.0,76.2656,76.323,76.2178,76.2943,12525.0
2017-03-10 11:00:00,79.74,79.77,79.56,79.67,10646.0,76.2848,76.3135,76.1126,76.2178,10646.0
2017-03-10 11:10:00,79.63,79.68,79.49,79.5,14433.0,76.1795,76.2274,76.0456,76.0552,14433.0
2017-03-10 11:20:00,79.51,79.59,79.48,79.48,12948.0,76.0647,76.1413,76.036,76.036,12948.0
2017-03-10 11:30:00,79.49,79.52,79.38,79.38,13902.0,76.0456,76.0743,75.9404,75.9404,13902.0
2017-03-10 11:40:00,79.39,79.44,79.33,79.39,13662.0,75.9499,75.9978,75.8925,75.9499,13662.0
2017-03-10 11:50:00,79.39,79.48,79.38,79.45,7752.0,75.9499,76.036,75.9404,76.0073,7752.0
2017-03-10 12:00:00,79.42,79.44,79.38,79.39,11866.0,75.9786,75.9978,75.9404,75.9499,11866.0
2017-03-10 12:10:00,79.4,79.4,79.29,79.32,14455.0,75.9595,75.9595,75.8543,75.883,14455.0
2017-03-10 12:20:00,79.33,79.34,79.19,79.19,14640.0,75.8925,75.9021,75.7586,75.7586,14640.0
2017-03-10 12:30:00,79.2,79.3,79.14,79.19,20274.0,75.7682,75.8638,75.7108,75.7586,20274.0
2017-03-10 12:40:00,79.19,79.21,79.13,79.16,7752.0,75.7586,75.7777,75.7012,75.7299,7752.0
2017-03-10 12:50:00,79.14,79.16,79.04,79.12,11664.0,75.7108,75.7299,75.6151,75.6916,11664.0
2017-03-10 13:00:00,79.13,79.13,78.89,78.9,24666.0,75.7012,75.7012,75.4716,75.4812,24666.0
2017-03-10 13:10:00,78.9,79.1,78.86,79.06,20357.0,75.4812,75.6725,75.4429,75.6342,20357.0
2017-03-10 13:20:00,79.07,79.1,78.92,78.92,11323.0,75.6438,75.6725,75.5003,75.5003,11323.0
2017-03-10 13:30:00,78.94,79.02,78.86,78.86,11867.0,75.5194,75.596,75.4429,75.4429,11867.0
2017-03-10 13:40:00,78.85,78.9,78.8,78.86,48036.0,75.4333,75.4812,75.3855,75.4429,48036.0
2017-03-10 13:50:00,78.89,78.94,78.85,78.85,22129.0,75.4716,75.5194,75.4333,75.4333,22129.0
2017-03-10 14:00:00,78.87,79.04,78.79,79.04,48454.0,75.4525,75.6151,75.3759,75.6151,48454.0
2017-03-10 14:10:00,79.03,79.17,79.03,79.03,27604.0,75.6055,75.7395,75.6055,75.6055,27604.0
2017-03-10 14:20:00,79.03,79.04,78.92,78.92,34362.0,75.6055,75.6151,75.5003,75.5003,34362.0
2017-03-10 14:30:00,78.91,78.99,78.85,78.95,16163.0,75.4907,75.5673,75.4333,75.529,16163.0
2017-03-10 14:40:00,78.95,78.98,78.88,78.91,17706.0,75.529,75.5577,75.462,75.4907,17706.0
2017-03-10 14:50:00,78.9,79.01,78.89,79.01,19271.0,75.4812,75.5864,75.4716,75.5864,19271.0
2017-03-10 15:00:00,79.01,79.05,78.98,79.0,29137.0,75.5864,75.6247,75.5577,75.5768,29137.0
2017-03-10 15:10:00,79.0,79.07,78.99,79.04,18307.0,75.5768,75.6438,75.5673,75.6151,18307.0
2017-03-10 15:20:00,79.04,79.17,79.0,79.17,18224.0,75.6151,75.7395,75.5768,75.7395,18224.0
2017-03-10 15:30:00,79.17,79.17,79.08,79.08,31236.0,75.7395,75.7395,75.6534,75.6534,31236.0
2017-03-10 15:40:00,79.08,79.11,79.0,79.11,57339.0,75.6534,75.6821,75.5768,75.6821,57339.0
2017-03-10 15:50:00,79.08,79.21,79.08,79.14,117957.0,75.6534,75.7777,75.6534,75.7108,117957.0
2017-03-13 09:30:00,79.05,79.17,78.9,79.01,38254.0,75.6247,75.7395,75.4812,75.5864,38254.0
2017-03-13 09:40:00,79.01,79.1,78.94,79.02,30184.0,75.5864,75.6725,75.5194,75.596,30184.0
2017-03-13 09:50:00,79.02,79.25,78.95,79.11,16111.0,75.596,75.816,75.529,75.6821,16111.0
2017-03-13 10:00:00,79.11,79.18,78.88,78.93,16630.0,75.6821,75.749,75.462,75.5099,16630.0
2017-03-13 10:10:00,78.93,79.2,78.93,79.16,6954.0,75.5099,75.7682,75.5099,75.7299,6954.0
2017-03-13 10:20:00,79.16,79.28,79.02,79.28,10829.0,75.7299,75.8447,75.596,75.8447,10829.0
2017-03-13 10:30:00,79.3,79.4,79.29,79.34,6914.0,75.8638,75.9595,75.8543,75.9021,6914.0
2017-03-13 10:40:00,79.32,79.39,79.29,79.39,9038.0,75.883,75.9499,75.8543,75.9499,9038.0
2017-03-13 10:50:00,79.41,79.41,79.27,79.3,8958.0,75.9691,75.9691,75.8351,75.8638,8958.0
2017-03-13 11:00:00,79.29,79.31,79.22,79.3,4641.0,75.8543,75.8734,75.7873,75.8638,4641.0
2017-03-13 11:10:00,79.35,79.38,79.26,79.29,7521.0,75.9117,75.9404,75.8256,75.8543,7521.0
2017-03-13 11:20:00,79.3,79.3,79.15,79.2,6105.0,75.8638,75.8638,75.7203,75.7682,6105.0
2017-03-13 11:30:00,79.21,79.24,79.12,79.16,20193.0,75.7777,75.8064,75.6916,75.7299,20193.0
2017-03-13 11:40:00,79.16,79.22,79.15,79.19,5296.0,75.7299,75.7873,75.7203,75.7586,5296.0
2017-03-13 11:50:00,79.19,79.29,79.17,79.29,5684.0,75.7586,75.8543,75.7395,75.8543,5684.0
2017-03-13 12:00:00,79.32,79.46,79.32,79.39,7197.0,75.883,76.0169,75.883,75.9499,7197.0
2017-03-13 12:10:00,79.39,79.41,79.26,79.27,4278.0,75.9499,75.9691,75.8256,75.8351,4278.0
2017-03-13 12:20:00,79.28,79.44,79.28,79.4,12796.0,75.8447,75.9978,75.8447,75.9595,12796.0
2017-03-13 12:30:00,79.38,79.4,79.34,79.37,4400.0,75.9404,75.9595,75.9021,75.9308,4400.0
2017-03-13 12:40:00,79.37,79.43,79.37,79.4,5844.0,75.9308,75.9882,75.9308,75.9595,5844.0
2017-03-13 12:50:00,79.42,79.42,79.36,79.39,4507.0,75.9786,75.9786,75.9212,75.9499,4507.0
2017-03-13 13:00:00,79.39,79.41,79.35,79.37,4731.0,75.9499,75.9691,75.9117,75.9308,4731.0
2017-03-13 13:10:00,79.36,79.37,79.28,79.3,4300.0,75.9212,75.9308,75.8447,75.8638,4300.0
2017-03-13 13:20:00,79.33,79.39,79.31,79.38,4750.0,75.8925,75.9499,75.8734,75.9404,4750.0
2017-03-13 13:30:00,79.36,79.37,79.32,79.35,3771.0,75.9212,75.9308,75.883,75.9117,3771.0
2017-03-13 13:40:00,79.34,79.45,79.34,79.38,4955.0,75.9021,76.0073,75.9021,75.9404,4955.0
2017-03-13 13:50:00,79.4,79.44,79.39,79.39,4244.0,75.9595,75.9978,75.9499,75.9499,4244.0
2017-03-13 14:00:00,79.42,79.42,79.25,79.26,13750.0,75.9786,75.9786,75.816,75.8256,13750.0
2017-03-13 14:10:00,79.26,79.34,79.25,79.29,8042.0,75.8256,75.9021,75.816,75.8543,8042.0
2017-03-13 14:20:00,79.29,79.41,79.27,79.4,10050.0,75.8543,75.9691,75.8351,75.9595,10050.0
2017-03-13 14:30:00,79.4,79.47,79.38,79.41,6236.0,75.9595,76.0265,75.9404,75.9691,6236.0
2017-03-13 14:40:00,79.41,79.5,79.4,79.44,8074.0,75.9691,76.0552,75.9595,75.9978,8074.0
2017-03-13 14:50:00,79.44,79.47,79.42,79.44,5237.0,75.9978,76.0265,75.9786,75.9978,5237.0
2017-03-13 15:00:00,79.45,79.52,79.44,79.47,8861.0,76.0073,76.0743,75.9978,76.0265,8861.0
2017-03-13 15:10:00,79.48,79.59,79.48,79.56,10774.0,76.036,76.1413,76.036,76.1126,10774.0
2017-03-13 15:20:00,79.55,79.55,79.48,79.53,12980.0,76.103,76.103,76.036,76.0839,12980.0
2017-03-13 15:30:00,79.54,79.64,79.54,79.62,18580.0,76.0934,76.1891,76.0934,76.17,18580.0
2017-03-13 15:40:00,79.62,79.78,79.62,79.75,32142.0,76.17,76.323,76.17,76.2943,32142.0
2017-03-13 15:50:00,79.73,79.73,79.61,79.66,100774.0,76.2752,76.2752,76.1604,76.2082,100774.0
2017-03-14 09:30:00,79.63,79.7,79.32,79.7,16495.0,76.1795,76.2465,75.883,76.2465,16495.0
2017-03-14 09:40:00,79.69,80.0,79.69,79.89,22115.0,76.2369,76.5335,76.2369,76.4283,22115.0
2017-03-14 09:50:00,79.86,79.86,79.25,79.28,15411.0,76.3996,76.3996,75.816,75.8447,15411.0
2017-03-14 10:00:00,79.27,79.28,79.09,79.12,13845.0,75.8351,75.8447,75.6629,75.6916,13845.0
2017-03-14 10:10:00,79.14,79.15,78.8,78.8,11200.0,75.7108,75.7203,75.3855,75.3855,11200.0
2017-03-14 10:20:00,78.83,79.14,78.82,79.13,16827.0,75.4142,75.7108,75.4046,75.7012,16827.0
2017-03-14 10:30:00,79.07,79.16,79.03,79.06,6079.0,75.6438,75.7299,75.6055,75.6342,6079.0
2017-03-14 10:40:00,78.99,79.12,78.95,79.1,10677.0,75.5673,75.6916,75.529,75.6725,10677.0
2017-03-14 10:50:00,79.13,79.33,79.13,79.31,6488.0,75.7012,75.8925,75.7012,75.8734,6488.0
2017-03-14 11:00:00,79.34,79.34,79.09,79.11,9100.0,75.9021,75.9021,75.6629,75.6821,9100.0
2017-03-14 11:10:00,79.15,79.41,79.11,79.32,10552.0,75.7203,75.9691,75.6821,75.883,10552.0
2017-03-14 11:20:00,79.32,79.32,79.18,79.19,6004.0,75.883,75.883,75.749,75.7586,6004.0
2017-03-14 11:30:00,79.18,79.19,79.15,79.18,4971.0,75.749,75.7586,75.7203,75.749,4971.0
2017-03-14 11:40:00,79.18,79.25,79.08,79.08,11569.0,75.749,75.816,75.6534,75.6534,11569.0
2017-03-14 11:50:00,79.09,79.18,79.09,79.12,10900.0,75.6629,75.749,75.6629,75.6916,10900.0
2017-03-14 12:00:00,79.11,79.13,79.01,79.04,7636.0,75.6821,75.7012,75.5864,75.6151,7636.0
2017-03-14 12:10:00,79.02,79.02,78.84,78.84,6546.0,75.596,75.596,75.4238,75.4238,6546.0
2017-03-14 12:20:00,78.83,78.95,78.83,78.92,9637.0,75.4142,75.529,75.4142,75.5003,9637.0
2017-03-14 12:30:00,78.96,78.97,78.89,78.89,4410.0,75.5386,75.5481,75.4716,75.4716,4410.0
2017-03-14 12:40:00,78.88,78.92,78.84,78.91,12305.0,75.462,75.5003,75.4238,75.4907,12305.0
2017-03-14 12:50:00,78.9,78.98,78.87,78.98,6200.0,75.4812,75.5577,75.4525,75.5577,6200.0
2017-03-14 13:00:00,78.99,79.04,78.89,78.95,7386.0,75.5673,75.6151,75.4716,75.529,7386.0
2017-03-14 13:10:00,78.94,79.07,78.92,79.03,5450.0,75.5194,75.6438,75.5003,75.6055,5450.0
2017-03-14 13:20:00,79.02,79.16,78.99,79.08,18803.0,75.596,75.7299,75.5673,75.6534,18803.0
2017-03-14 13:30:00,79.07,79.22,79.06,79.2,11903.0,75.6438,75.7873,75.6342,75.7682,11903.0
2017-03-14 13:40:00,79.19,79.25,79.15,79.18,5346.0,75.7586,75.816,75.7203,75.749,5346.0
2017-03-14 13:50:00,79.17,79.18,79.13,79.17,6320.0,75.7395,75.749,75.7012,75.7395,6320.0
2017-03-14 14:00:00,79.16,79.23,79.16,79.21,6714.0,75.7299,75.7969,75.7299,75.7777,6714.0
2017-03-14 14:10:00,79.21,79.22,79.13,79.16,9383.0,75.7777,75.7873,75.7012,75.7299,9383.0
2017-03-14 14:20:00,79.17,79.2,79.12,79.15,7652.0,75.7395,75.7682,75.6916,75.7203,7652.0
2017-03-14 14:30:00,79.14,79.23,79.14,79.2,8958.0,75.7108,75.7969,75.7108,75.7682,8958.0
2017-03-14 14:40:00,79.18,79.19,79.14,79.18,7397.0,75.749,75.7586,75.7108,75.749,7397.0
2017-03-14 14:50:00,79.18,79.18,79.07,79.1,9221.0,75.749,75.749,75.6438,75.6725,9221.0
2017-03-14 15:00:00,79.09,79.15,79.08,79.14,8432.0,75.6629,75.7203,75.6534,75.7108,8432.0
2017-03-14 15:10:00,79.14,79.24,79.13,79.24,8022.0,75.7108,75.8064,75.7012,75.8064,8022.0
2017-03-14 15:20:00,79.24,79.24,79.21,79.23,6320.0,75.8064,75.8064,75.7777,75.7969,6320.0
2017-03-14 15:30:00,79.23,79.23,79.15,79.18,16631.0,75.7969,75.7969,75.7203,75.749,16631.0
2017-03-14 15:40:00,79.17,79.17,79.07,79.09,13183.0,75.7395,75.7395,75.6438,75.6629,13183.0
2017-03-14 15:50:00,79.08,79.11,79.01,79.07,40840.0,75.6534,75.6821,75.5864,75.6438,40840.0
2017-03-15 09:30:00,79.33,79.33,78.88,79.09,8744.0,75.8925,75.8925,75.462,75.6629,8744.0
2017-03-15 09:40:00,78.99,79.09,78.97,79.0,8744.0,75.5673,75.6629,75.5481,75.5768,8744.0
2017-03-15 09:50:00,79.03,79.12,78.67,78.67,31627.0,75.6055,75.6916,75.2611,75.2611,31627.0
2017-03-15 10:00:00,78.67,78.78,78.46,78.46,22590.0,75.2611,75.3664,75.0602,75.0602,22590.0
2017-03-15 10:10:00,78.5,78.59,78.47,78.53,19629.0,75.0985,75.1846,75.0698,75.1272,19629.0
2017-03-15 10:20:00,78.53,78.54,78.32,78.34,22801.0,75.1272,75.1368,74.9263,74.9454,22801.0
2017-03-15 10:30:00,78.35,78.42,78.24,78.39,31664.0,74.955,75.022,74.8498,74.9933,31664.0
2017-03-15 10:40:00,78.4,78.59,78.38,78.59,23499.0,75.0028,75.1846,74.9837,75.1846,23499.0
2017-03-15 10:50:00,78.58,78.63,78.37,78.37,21450.0,75.175,75.2229,74.9741,74.9741,21450.0
2017-03-15 11:00:00,78.37,78.38,78.19,78.31,36286.0,74.9741,74.9837,74.8019,74.9167,36286.0
2017-03-15 11:10:00,78.33,78.36,78.31,78.31,14801.0,74.9359,74.9646,74.9167,74.9167,14801.0
2017-03-15 11:20:00,78.34,78.35,78.18,78.22,16216.0,74.9454,74.955,74.7924,74.8306,16216.0
2017-03-15 11:30:00,78.22,78.34,78.22,78.33,17134.0,74.8306,74.9454,74.8306,74.9359,17134.0
2017-03-15 11:40:00,78.33,78.34,78.2,78.27,21852.0,74.9359,74.9454,74.8115,74.8785,21852.0
2017-03-15 11:50:00,78.27,78.33,78.21,78.33,19098.0,74.8785,74.9359,74.8211,74.9359,19098.0
2017-03-15 12:00:00,78.34,78.34,78.22,78.26,35597.0,74.9454,74.9454,74.8306,74.8689,35597.0
2017-03-15 12:10:00,78.26,78.32,78.22,78.23,26886.0,74.8689,74.9263,74.8306,74.8402,26886.0
2017-03-15 12:20:00,78.22,78.31,78.21,78.28,23378.0,74.8306,74.9167,74.8211,74.888,23378.0
2017-03-15 12:30:00,78.27,78.34,78.23,78.27,40591.0,74.8785,74.9454,74.8402,74.8785,40591.0
2017-03-15 12:40:00,78.3,78.35,78.27,78.33,32962.0,74.9072,74.955,74.8785,74.9359,32962.0
2017-03-15 12:50:00,78.32,78.34,78.27,78.3,22865.0,74.9263,74.9454,74.8785,74.9072,22865.0
2017-03-15 13:00:00,78.3,78.32,78.28,78.31,17236.0,74.9072,74.9263,74.888,74.9167,17236.0
2017-03-15 13:10:00,78.31,78.32,78.26,78.26,12976.0,74.9167,74.9263,74.8689,74.8689,12976.0
2017-03-15 13:20:00,78.28,78.3,78.19,78.2,13525.0,74.888,74.9072,74.8019,74.8115,13525.0
2017-03-15 13:30:00,78.2,78.31,78.15,78.3,23712.0,74.8115,74.9167,74.7637,74.9072,23712.0
2017-03-15 13:40:00,78.3,78.3,78.27,78.27,7930.0,74.9072,74.9072,74.8785,74.8785,7930.0
2017-03-15 13:50:00,78.27,78.27,78.22,78.27,13520.0,74.8785,74.8785,74.8306,74.8785,13520.0
2017-03-15 14:00:00,78.27,78.71,78.27,78.54,46754.0,74.8785,75.2994,74.8785,75.1368,46754.0
2017-03-15 14:10:00,78.52,78.57,78.37,78.37,29695.0,75.1176,75.1655,74.9741,74.9741,29695.0
2017-03-15 14:20:00,78.42,78.57,78.41,78.56,23743.0,75.022,75.1655,75.0124,75.1559,23743.0
2017-03-15 14:30:00,78.56,78.6,78.38,78.59,22041.0,75.1559,75.1942,74.9837,75.1846,22041.0
2017-03-15 14:40:00,78.63,78.72,78.54,78.67,26162.0,75.2229,75.309,75.1368,75.2611,26162.0
2017-03-15 14:50:00,78.67,78.76,78.57,78.59,23292.0,75.2611,75.3472,75.1655,75.1846,23292.0
2017-03-15 15:00:00,78.61,78.7,78.59,78.7,24638.0,75.2037,75.2898,75.1846,75.2898,24638.0
2017-03-15 15:10:00,78.68,78.78,78.6,78.77,33193.0,75.2707,75.3664,75.1942,75.3568,33193.0
2017-03-15 15:20:00,78.77,78.8,78.71,78.8,24433.0,75.3568,75.3855,75.2994,75.3855,24433.0
2017-03-15 15:30:00,78.83,78.99,78.79,78.97,30340.0,75.4142,75.5673,75.3759,75.5481,30340.0
2017-03-15 15:40:00,78.97,78.98,78.78,78.8,52558.0,75.5481,75.5577,75.3664,75.3855,52558.0
2017-03-15 15:50:00,78.81,78.92,78.69,78.73,120539.0,75.3951,75.5003,75.2803,75.3185,120539.0
2017-03-16 09:30:00,78.84,79.15,78.73,78.77,17423.0,75.4238,75.7203,75.3185,75.3568,17423.0
2017-03-16 09:40:00,78.8,78.89,78.72,78.83,28053.0,75.3855,75.4716,75.309,75.4142,28053.0
2017-03-16 09:50:00,78.92,79.24,78.89,79.19,15289.0,75.5003,75.8064,75.4716,75.7586,15289.0
2017-03-16 10:00:00,79.17,79.17,79.0,79.1,11417.0,75.7395,75.7395,75.5768,75.6725,11417.0
2017-03-16 10:10:00,79.01,79.04,78.71,78.72,9919.0,75.5864,75.6151,75.2994,75.309,9919.0
2017-03-16 10:20:00,78.75,78.75,78.61,78.65,15915.0,75.3377,75.3377,75.2037,75.242,15915.0
2017-03-16 10:30:00,78.65,78.87,78.64,78.83,11980.0,75.242,75.4525,75.2324,75.4142,11980.0
2017-03-16 10:40:00,78.82,79.0,78.82,79.0,8529.0,75.4046,75.5768,75.4046,75.5768,8529.0
2017-03-16 10:50:00,79.01,79.01,78.83,78.87,17447.0,75.5864,75.5864,75.4142,75.4525,17447.0
2017-03-16 11:00:00,78.88,78.9,78.8,78.9,12149.0,75.462,75.4812,75.3855,75.4812,12149.0
2017-03-16 11:10:00,78.9,78.91,78.78,78.79,12447.0,75.4812,75.4907,75.3664,75.3759,12447.0
2017-03-16 11:20:00,78.76,78.87,78.73,78.73,34045.0,75.3472,75.4525,75.3185,75.3185,34045.0
2017-03-16 11:30:00,78.7,78.73,78.54,78.59,13586.0,75.2898,75.3185,75.1368,75.1846,13586.0
2017-03-16 11:40:00,78.59,78.75,78.59,78.72,17210.0,75.1846,75.3377,75.1846,75.309,17210.0
2017-03-16 11:50:00,78.73,78.76,78.67,78.74,15348.0,75.3185,75.3472,75.2611,75.3281,15348.0
2017-03-16 12:00:00,78.73,78.9,78.73,78.88,12267.0,75.3185,75.4812,75.3185,75.462,12267.0
2017-03-16 12:10:00,78.88,78.94,78.81,78.94,9699.0,75.462,75.5194,75.3951,75.5194,9699.0
2017-03-16 12:20:00,78.94,79.05,78.92,79.03,6421.0,75.5194,75.6247,75.5003,75.6055,6421.0
2017-03-16 12:30:00,79.01,79.02,78.93,78.93,10818.0,75.5864,75.596,75.5099,75.5099,10818.0
2017-03-16 12:40:00,78.94,79.02,78.94,78.96,10043.0,75.5194,75.596,75.5194,75.5386,10043.0
2017-03-16 12:50:00,78.95,78.96,78.87,78.93,8148.0,75.529,75.5386,75.4525,75.5099,8148.0
2017-03-16 13:00:00,78.89,79.02,78.88,78.98,11491.0,75.4716,75.596,75.462,75.5577,11491.0
2017-03-16 13:10:00,78.98,78.98,78.87,78.98,9574.0,75.5577,75.5577,75.4525,75.5577,9574.0
2017-03-16 13:20:00,78.93,79.0,78.91,78.99,18163.0,75.5099,75.5768,75.4907,75.5673,18163.0
2017-03-16 13:30:00,79.01,79.19,78.98,79.17,17747.0,75.5864,75.7586,75.5577,75.7395,17747.0
2017-03-16 13:40:00,79.15,79.35,79.14,79.33,14283.0,75.7203,75.9117,75.7108,75.8925,14283.0
2017-03-16 13:50:00,79.34,79.36,79.29,79.34,12320.0,75.9021,75.9212,75.8543,75.9021,12320.0
2017-03-16 14:00:00,79.33,79.44,79.31,79.43,14537.0,75.8925,75.9978,75.8734,75.9882,14537.0
2017-03-16 14:10:00,79.45,79.45,79.38,79.38,18766.0,76.0073,76.0073,75.9404,75.9404,18766.0
2017-03-16 14:20:00,79.39,79.47,79.34,79.46,18298.0,75.9499,76.0265,75.9021,76.0169,18298.0
2017-03-16 14:30:00,79.47,79.53,79.45,79.48,14145.0,76.0265,76.0839,76.0073,76.036,14145.0
2017-03-16 14:40:00,79.47,79.56,79.42,79.44,11463.0,76.0265,76.1126,75.9786,75.9978,11463.0
2017-03-16 14:50:00,79.44,79.46,79.42,79.44,14855.0,75.9978,76.0169,75.9786,75.9978,14855.0
2017-03-16 15:00:00,79.41,79.52,79.36,79.51,8907.0,75.9691,76.0743,75.9212,76.0647,8907.0
2017-03-16 15:10:00,79.51,79.58,79.5,79.56,19409.0,76.0647,76.1317,76.0552,76.1126,19409.0
2017-03-16 15:20:00,79.57,79.65,79.55,79.57,21671.0,76.1221,76.1987,76.103,76.1221,21671.0
2017-03-16 15:30:00,79.57,79.61,79.54,79.57,46916.0,76.1221,76.1604,76.0934,76.1221,46916.0
2017-03-16 15:40:00,79.58,79.71,79.57,79.69,47756.0,76.1317,76.2561,76.1221,76.2369,47756.0
2017-03-16 15:50:00,79.7,79.71,79.65,79.69,142123.0,76.2465,76.2561,76.1987,76.2369,142123.0
2017-03-17 09:30:00,79.93,79.93,79.62,79.72,137469.0,76.4666,76.4666,76.17,76.2656,137469.0
2017-03-17 09:40:00,79.72,80.22,79.7,80.12,22563.0,76.2656,76.744,76.2465,76.6483,22563.0
2017-03-17 09:50:00,80.1,80.17,79.96,79.97,5346.0,76.6292,76.6962,76.4953,76.5048,5346.0
2017-03-17 10:00:00,80.02,80.05,79.84,79.85,5972.0,76.5527,76.5814,76.3804,76.39,5972.0
2017-03-17 10:10:00,79.83,79.96,79.82,79.86,7840.0,76.3709,76.4953,76.3613,76.3996,7840.0
2017-03-17 10:20:00,79.82,80.08,79.78,80.08,15166.0,76.3613,76.6101,76.323,76.6101,15166.0
2017-03-17 10:30:00,80.07,80.15,80.02,80.02,5200.0,76.6005,76.677,76.5527,76.5527,5200.0
2017-03-17 10:40:00,79.94,80.01,79.9,79.96,5150.0,76.4761,76.5431,76.4379,76.4953,5150.0
2017-03-17 10:50:00,79.98,80.01,79.86,79.88,2628.0,76.5144,76.5431,76.3996,76.4187,2628.0
2017-03-17 11:00:00,79.89,80.0,79.88,79.98,13600.0,76.4283,76.5335,76.4187,76.5144,13600.0
2017-03-17 11:10:00,79.99,80.01,79.93,79.99,3876.0,76.524,76.5431,76.4666,76.524,3876.0
2017-03-17 11:20:00,80.02,80.05,79.94,79.95,4300.0,76.5527,76.5814,76.4761,76.4857,4300.0
2017-03-17 11:30:00,79.94,79.97,79.88,79.91,5350.0,76.4761,76.5048,76.4187,76.4474,5350.0
2017-03-17 11:40:00,79.93,79.94,79.89,79.9,4986.0,76.4666,76.4761,76.4283,76.4379,4986.0
2017-03-17 11:50:00,79.9,79.99,79.9,79.93,8248.0,76.4379,76.524,76.4379,76.4666,8248.0
2017-03-17 12:00:00,79.93,79.94,79.89,79.93,6503.0,76.4666,76.4761,76.4283,76.4666,6503.0
2017-03-17 12:10:00,79.92,79.94,79.88,79.89,6663.0,76.457,76.4761,76.4187,76.4283,6663.0
2017-03-17 12:20:00,79.91,79.95,79.89,79.95,4200.0,76.4474,76.4857,76.4283,76.4857,4200.0
2017-03-17 12:30:00,79.93,80.03,79.93,79.99,12142.0,76.4666,76.5622,76.4666,76.524,12142.0
2017-03-17 12:40:00,79.99,80.09,79.99,80.02,4959.0,76.524,76.6196,76.524,76.5527,4959.0
2017-03-17 12:50:00,80.03,80.08,80.01,80.05,19040.0,76.5622,76.6101,76.5431,76.5814,19040.0
2017-03-17 13:00:00,80.07,80.11,80.05,80.11,9157.0,76.6005,76.6388,76.5814,76.6388,9157.0
2017-03-17 13:10:00,80.1,80.11,80.07,80.09,10088.0,76.6292,76.6388,76.6005,76.6196,10088.0
2017-03-17 13:20:00,80.09,80.1,79.98,80.06,20779.0,76.6196,76.6292,76.5144,76.5909,20779.0
2017-03-17 13:30:00,80.06,80.12,80.01,80.09,4338.0,76.5909,76.6483,76.5431,76.6196,4338.0
2017-03-17 13:40:00,80.1,80.11,80.08,80.1,4147.0,76.6292,76.6388,76.6101,76.6292,4147.0
2017-03-17 13:50:00,80.1,80.1,80.04,80.04,6619.0,76.6292,76.6292,76.5718,76.5718,6619.0
2017-03-17 14:00:00,80.05,80.16,80.05,80.12,16484.0,76.5814,76.6866,76.5814,76.6483,16484.0
2017-03-17 14:10:00,80.14,80.19,80.13,80.19,4750.0,76.6675,76.7153,76.6579,76.7153,4750.0
2017-03-17 14:20:00,80.18,80.18,80.11,80.12,5401.0,76.7057,76.7057,76.6388,76.6483,5401.0
2017-03-17 14:30:00,80.12,80.17,80.1,80.15,6591.0,76.6483,76.6962,76.6292,76.677,6591.0
2017-03-17 14:40:00,80.15,80.19,80.15,80.18,5804.0,76.677,76.7153,76.677,76.7057,5804.0
2017-03-17 14:50:00,80.18,80.2,80.14,80.2,8608.0,76.7057,76.7249,76.6675,76.7249,8608.0
2017-03-17 15:00:00,80.2,80.27,80.19,80.25,24348.0,76.7249,76.7918,76.7153,76.7727,24348.0
2017-03-17 15:10:00,80.26,80.26,80.19,80.21,23924.0,76.7823,76.7823,76.7153,76.7344,23924.0
2017-03-17 15:20:00,80.22,80.23,80.17,80.18,8256.0,76.744,76.7536,76.6962,76.7057,8256.0
2017-03-17 15:30:00,80.17,80.19,80.13,80.16,23673.0,76.6962,76.7153,76.6579,76.6866,23673.0
2017-03-17 15:40:00,80.18,80.18,80.0,80.05,43483.0,76.7057,76.7057,76.5335,76.5814,43483.0
2017-03-17 15:50:00,80.06,80.13,80.01,80.03,78912.0,76.5909,76.6579,76.5431,76.5622,78912.0
2017-03-20 09:30:00,80.03,80.03,79.48,79.61,19661.0,76.5622,76.5622,76.036,76.1604,19661.0
2017-03-20 09:40:00,79.59,79.79,79.56,79.66,6806.0,76.1413,76.3326,76.1126,76.2082,6806.0
2017-03-20 09:50:00,79.63,79.66,79.45,79.45,4330.0,76.1795,76.2082,76.0073,76.0073,4330.0
2017-03-20 10:00:00,79.47,79.77,79.47,79.74,12893.0,76.0265,76.3135,76.0265,76.2848,12893.0
2017-03-20 10:10:00,79.7,79.81,79.6,79.74,13714.0,76.2465,76.3517,76.1508,76.2848,13714.0
2017-03-20 10:20:00,79.73,79.74,79.61,79.67,15114.0,76.2752,76.2848,76.1604,76.2178,15114.0
2017-03-20 10:30:00,79.63,79.64,79.29,79.32,6889.0,76.1795,76.1891,75.8543,75.883,6889.0
2017-03-20 10:40:00,79.3,79.52,79.3,79.4,10424.0,75.8638,76.0743,75.8638,75.9595,10424.0
2017-03-20 10:50:00,79.45,79.47,79.28,79.47,9252.0,76.0073,76.0265,75.8447,76.0265,9252.0
2017-03-20 11:00:00,79.41,79.43,79.25,79.3,13400.0,75.9691,75.9882,75.816,75.8638,13400.0
2017-03-20 11:10:00,79.34,79.39,79.25,79.34,6086.0,75.9021,75.9499,75.816,75.9021,6086.0
2017-03-20 11:20:00,79.34,79.36,79.25,79.3,7176.0,75.9021,75.9212,75.816,75.8638,7176.0
2017-03-20 11:30:00,79.35,79.45,79.27,79.43,6440.0,75.9117,76.0073,75.8351,75.9882,6440.0
2017-03-20 11:40:00,79.41,79.44,79.3,79.38,5400.0,75.9691,75.9978,75.8638,75.9404,5400.0
2017-03-20 11:50:00,79.4,79.47,79.38,79.4,6041.0,75.9595,76.0265,75.9404,75.9595,6041.0
2017-03-20 12:00:00,79.39,79.49,79.39,79.49,4600.0,75.9499,76.0456,75.9499,76.0456,4600.0
2017-03-20 12:10:00,79.51,79.54,79.44,79.48,4394.0,76.0647,76.0934,75.9978,76.036,4394.0
2017-03-20 12:20:00,79.49,79.62,79.47,79.62,9395.0,76.0456,76.17,76.0265,76.17,9395.0
2017-03-20 12:30:00,79.56,79.69,79.53,79.66,24900.0,76.1126,76.2369,76.0839,76.2082,24900.0
2017-03-20 12:40:00,79.65,79.77,79.65,79.69,8469.0,76.1987,76.3135,76.1987,76.2369,8469.0
2017-03-20 12:50:00,79.7,79.73,79.67,79.7,1900.0,76.2465,76.2752,76.2178,76.2465,1900.0
2017-03-20 13:00:00,79.69,79.7,79.61,79.63,5714.0,76.2369,76.2465,76.1604,76.1795,5714.0
2017-03-20 13:10:00,79.63,79.66,79.61,79.64,3893.0,76.1795,76.2082,76.1604,76.1891,3893.0
2017-03-20 13:20:00,79.64,79.67,79.61,79.65,8765.0,76.1891,76.2178,76.1604,76.1987,8765.0
2017-03-20 13:30:00,79.65,79.68,79.54,79.55,8307.0,76.1987,76.2274,76.0934,76.103,8307.0
2017-03-20 13:40:00,79.53,79.53,79.36,79.41,14359.0,76.0839,76.0839,75.9212,75.9691,14359.0
2017-03-20 13:50:00,79.4,79.42,79.35,79.42,9874.0,75.9595,75.9786,75.9117,75.9786,9874.0
2017-03-20 14:00:00,79.41,79.45,79.35,79.42,22184.0,75.9691,76.0073,75.9117,75.9786,22184.0
2017-03-20 14:10:00,79.41,79.45,79.36,79.41,9000.0,75.9691,76.0073,75.9212,75.9691,9000.0
2017-03-20 14:20:00,79.41,79.46,79.38,79.44,11201.0,75.9691,76.0169,75.9404,75.9978,11201.0
2017-03-20 14:30:00,79.42,79.51,79.37,79.37,32690.0,75.9786,76.0647,75.9308,75.9308,32690.0
2017-03-20 14:40:00,79.39,79.42,79.3,79.3,6067.0,75.9499,75.9786,75.8638,75.8638,6067.0
2017-03-20 14:50:00,79.31,79.43,79.29,79.37,23052.0,75.8734,75.9882,75.8543,75.9308,23052.0
2017-03-20 15:00:00,79.38,79.42,79.35,79.4,11954.0,75.9404,75.9786,75.9117,75.9595,11954.0
2017-03-20 15:10:00,79.4,79.52,79.39,79.5,12068.0,75.9595,76.0743,75.9499,76.0552,12068.0
2017-03-20 15:20:00,79.47,79.49,79.44,79.45,18426.0,76.0265,76.0456,75.9978,76.0073,18426.0
2017-03-20 15:30:00,79.46,79.61,79.45,79.56,61246.0,76.0169,76.1604,76.0073,76.1126,61246.0
2017-03-20 15:40:00,79.55,79.6,79.51,79.51,38644.0,76.103,76.1508,76.0647,76.0647,38644.0
2017-03-20 15:50:00,79.51,79.54,79.37,79.38,102754.0,76.0647,76.0934,75.9308,75.9404,102754.0
2017-03-21 09:30:00,79.78,79.83,79.36,79.69,21729.0,76.323,76.3709,75.9212,76.2369,21729.0
2017-03-21 09:40:00,79.65,79.65,79.25,79.38,27108.0,76.1987,76.1987,75.816,75.9404,27108.0
2017-03-21 09:50:00,79.34,79.34,79.18,79.18,57399.0,75.9021,75.9021,75.749,75.749,57399.0
2017-03-21 10:00:00,79.17,79.17,78.87,78.87,24748.0,75.7395,75.7395,75.4525,75.4525,24748.0
2017-03-21 10:10:00,78.91,78.96,78.76,78.87,12450.0,75.4907,75.5386,75.3472,75.4525,12450.0
2017-03-21 10:20:00,78.86,78.89,78.71,78.78,15011.0,75.4429,75.4716,75.2994,75.3664,15011.0
2017-03-21 10:30:00,78.79,78.93,78.75,78.81,23331.0,75.3759,75.5099,75.3377,75.3951,23331.0
2017-03-21 10:40:00,78.83,78.91,78.75,78.86,13139.0,75.4142,75.4907,75.3377,75.4429,13139.0
2017-03-21 10:50:00,78.84,78.86,78.66,78.74,12324.0,75.4238,75.4429,75.2516,75.3281,12324.0
2017-03-21 11:00:00,78.75,78.76,78.57,78.66,16881.0,75.3377,75.3472,75.1655,75.2516,16881.0
2017-03-21 11:10:00,78.66,78.73,78.45,78.54,16815.0,75.2516,75.3185,75.0507,75.1368,16815.0
2017-03-21 11:20:00,78.51,78.74,78.5,78.55,25076.0,75.1081,75.3281,75.0985,75.1463,25076.0
2017-03-21 11:30:00,78.55,78.58,78.35,78.38,29504.0,75.1463,75.175,74.955,74.9837,29504.0
2017-03-21 11:40:00,78.39,78.48,78.32,78.42,26858.0,74.9933,75.0794,74.9263,75.022,26858.0
2017-03-21 11:50:00,78.42,78.54,78.39,78.53,8700.0,75.022,75.1368,74.9933,75.1272,8700.0
2017-03-21 12:00:00,78.54,78.6,78.43,78.55,9200.0,75.1368,75.1942,75.0315,75.1463,9200.0
2017-03-21 12:10:00,78.61,78.61,78.44,78.45,21785.0,75.2037,75.2037,75.0411,75.0507,21785.0
2017-03-21 12:20:00,78.45,78.59,78.45,78.57,26693.0,75.0507,75.1846,75.0507,75.1655,26693.0
2017-03-21 12:30:00,78.57,78.59,78.48,78.5,5906.0,75.1655,75.1846,75.0794,75.0985,5906.0
2017-03-21 12:40:00,78.51,78.6,78.46,78.47,5305.0,75.1081,75.1942,75.0602,75.0698,5305.0
2017-03-21 12:50:00,78.41,78.62,78.4,78.56,5705.0,75.0124,75.2133,75.0028,75.1559,5705.0
2017-03-21 13:00:00,78.58,78.67,78.57,78.58,14231.0,75.175,75.2611,75.1655,75.175,14231.0
2017-03-21 13:10:00,78.59,78.6,78.48,78.54,12999.0,75.1846,75.1942,75.0794,75.1368,12999.0
2017-03-21 13:20:00,78.54,78.61,78.41,78.61,9504.0,75.1368,75.2037,75.0124,75.2037,9504.0
2017-03-21 13:30:00,78.6,78.62,78.49,78.5,7780.0,75.1942,75.2133,75.0889,75.0985,7780.0
2017-03-21 13:40:00,78.53,78.53,78.37,78.41,5400.0,75.1272,75.1272,74.9741,75.0124,5400.0
2017-03-21 13:50:00,78.4,78.43,78.31,78.33,10332.0,75.0028,75.0315,74.9167,74.9359,10332.0
2017-03-21 14:00:00,78.32,78.5,78.29,78.5,11519.0,74.9263,75.0985,74.8976,75.0985,11519.0
2017-03-21 14:10:00,78.48,78.51,78.39,78.47,13152.0,75.0794,75.1081,74.9933,75.0698,13152.0
2017-03-21 14:20:00,78.47,78.53,78.37,78.38,17059.0,75.0698,75.1272,74.9741,74.9837,17059.0
2017-03-21 14:30:00,78.39,78.49,78.36,78.48,15820.0,74.9933,75.0889,74.9646,75.0794,15820.0
2017-03-21 14:40:00,78.51,78.51,78.33,78.34,11301.0,75.1081,75.1081,74.9359,74.9454,11301.0
2017-03-21 14:50:00,78.33,78.5,78.29,78.49,9810.0,74.9359,75.0985,74.8976,75.0889,9810.0
2017-03-21 15:00:00,78.47,78.49,78.34,78.41,13051.0,75.0698,75.0889,74.9454,75.0124,13051.0
2017-03-21 15:10:00,78.41,78.49,78.39,78.45,14764.0,75.0124,75.0889,74.9933,75.0507,14764.0
2017-03-21 15:20:00,78.43,78.48,78.38,78.46,12359.0,75.0315,75.0794,74.9837,75.0602,12359.0
2017-03-21 15:30:00,78.44,78.46,78.32,78.35,21303.0,75.0411,75.0602,74.9263,74.955,21303.0
2017-03-21 15:40:00,78.31,78.35,78.17,78.23,36467.0,74.9167,74.955,74.7828,74.8402,36467.0
2017-03-21 15:50:00,78.23,78.33,78.17,78.26,62700.0,74.8402,74.9359,74.7828,74.8689,62700.0
2017-03-22 09:30:00,78.29,78.87,78.21,78.74,13036.0,74.8976,75.4525,74.8211,75.3281,13036.0
2017-03-22 09:40:00,78.86,78.87,78.61,78.61,9449.0,75.4429,75.4525,75.2037,75.2037,9449.0
2017-03-22 09:50:00,78.64,78.76,78.47,78.54,5212.0,75.2324,75.3472,75.0698,75.1368,5212.0
2017-03-22 10:00:00,78.6,78.87,78.6,78.87,5603.0,75.1942,75.4525,75.1942,75.4525,5603.0
2017-03-22 10:10:00,78.86,78.89,78.57,78.57,7931.0,75.4429,75.4716,75.1655,75.1655,7931.0
2017-03-22 10:20:00,78.64,78.8,78.63,78.65,8903.0,75.2324,75.3855,75.2229,75.242,8903.0
2017-03-22 10:30:00,78.6,78.82,78.53,78.77,13105.0,75.1942,75.4046,75.1272,75.3568,13105.0
2017-03-22 10:40:00,78.77,78.77,78.62,78.71,5233.0,75.3568,75.3568,75.2133,75.2994,5233.0
2017-03-22 10:50:00,78.76,78.95,78.7,78.93,4850.0,75.3472,75.529,75.2898,75.5099,4850.0
2017-03-22 11:00:00,78.92,78.92,78.8,78.84,11964.0,75.5003,75.5003,75.3855,75.4238,11964.0
2017-03-22 11:10:00,78.86,79.18,78.77,79.15,30841.0,75.4429,75.749,75.3568,75.7203,30841.0
2017-03-22 11:20:00,79.14,79.33,79.13,79.13,9928.0,75.7108,75.8925,75.7012,75.7012,9928.0
2017-03-22 11:30:00,79.12,79.12,78.86,78.88,13068.0,75.6916,75.6916,75.4429,75.462,13068.0
2017-03-22 11:40:00,78.87,79.13,78.87,79.07,6874.0,75.4525,75.7012,75.4525,75.6438,6874.0
2017-03-22 11:50:00,79.06,79.07,79.0,79.02,3200.0,75.6342,75.6438,75.5768,75.596,3200.0
2017-03-22 12:00:00,78.99,79.06,78.97,78.97,4833.0,75.5673,75.6342,75.5481,75.5481,4833.0
2017-03-22 12:10:00,78.94,78.94,78.79,78.8,1950.0,75.5194,75.5194,75.3759,75.3855,1950.0
2017-03-22 12:20:00,78.78,78.88,78.78,78.79,9050.0,75.3664,75.462,75.3664,75.3759,9050.0
2017-03-22 12:30:00,78.74,78.88,78.74,78.74,5151.0,75.3281,75.462,75.3281,75.3281,5151.0
2017-03-22 12:40:00,78.74,78.82,78.74,78.8,4890.0,75.3281,75.4046,75.3281,75.3855,4890.0
2017-03-22 12:50:00,78.78,78.82,78.73,78.77,7701.0,75.3664,75.4046,75.3185,75.3568,7701.0
2017-03-22 13:00:00,78.74,78.74,78.55,78.64,6610.0,75.3281,75.3281,75.1463,75.2324,6610.0
2017-03-22 13:10:00,78.66,78.8,78.55,78.77,10409.0,75.2516,75.3855,75.1463,75.3568,10409.0
2017-03-22 13:20:00,78.75,78.8,78.7,78.75,4920.0,75.3377,75.3855,75.2898,75.3377,4920.0
2017-03-22 13:30:00,78.76,78.92,78.73,78.91,8202.0,75.3472,75.5003,75.3185,75.4907,8202.0
2017-03-22 13:40:00,78.9,78.94,78.78,78.85,8842.0,75.4812,75.5194,75.3664,75.4333,8842.0
2017-03-22 13:50:00,78.81,78.85,78.67,78.76,6466.0,75.3951,75.4333,75.2611,75.3472,6466.0
2017-03-22 14:00:00,78.76,78.85,78.73,78.77,8828.0,75.3472,75.4333,75.3185,75.3568,8828.0
2017-03-22 14:10:00,78.78,78.87,78.75,78.8,6798.0,75.3664,75.4525,75.3377,75.3855,6798.0
2017-03-22 14:20:00,78.82,78.87,78.78,78.83,13786.0,75.4046,75.4525,75.3664,75.4142,13786.0
2017-03-22 14:30:00,78.78,78.94,78.77,78.94,10945.0,75.3664,75.5194,75.3568,75.5194,10945.0
2017-03-22 14:40:00,78.95,79.05,78.91,79.0,10013.0,75.529,75.6247,75.4907,75.5768,10013.0
2017-03-22 14:50:00,79.0,79.03,78.95,79.03,7087.0,75.5768,75.6055,75.529,75.6055,7087.0
2017-03-22 15:00:00,79.02,79.03,78.96,79.03,12946.0,75.596,75.6055,75.5386,75.6055,12946.0
2017-03-22 15:10:00,79.05,79.14,78.99,79.11,13106.0,75.6247,75.7108,75.5673,75.6821,13106.0
2017-03-22 15:20:00,79.1,79.15,79.04,79.04,44927.0,75.6725,75.7203,75.6151,75.6151,44927.0
2017-03-22 15:30:00,79.03,79.04,78.91,78.93,14436.0,75.6055,75.6151,75.4907,75.5099,14436.0
2017-03-22 15:40:00,78.94,79.12,78.94,79.1,21177.0,75.5194,75.6916,75.5194,75.6725,21177.0
2017-03-22 15:50:00,79.1,79.15,79.03,79.08,49817.0,75.6725,75.7203,75.6055,75.6534,49817.0
2017-03-23 09:30:00,78.82,79.17,78.59,79.01,10118.0,75.4046,75.7395,75.1846,75.5864,10118.0
2017-03-23 09:40:00,79.09,79.1,78.76,78.81,17501.0,75.6629,75.6725,75.3472,75.3951,17501.0
2017-03-23 09:50:00,78.87,78.87,78.68,78.75,9485.0,75.4525,75.4525,75.2707,75.3377,9485.0
2017-03-23 10:00:00,78.75,78.91,78.75,78.91,16398.0,75.3377,75.4907,75.3377,75.4907,16398.0
2017-03-23 10:10:00,78.88,79.12,78.82,78.96,8675.0,75.462,75.6916,75.4046,75.5386,8675.0
2017-03-23 10:20:00,78.93,78.96,78.71,78.75,56636.0,75.5099,75.5386,75.2994,75.3377,56636.0
2017-03-23 10:30:00,78.77,79.16,78.77,79.16,8707.0,75.3568,75.7299,75.3568,75.7299,8707.0
2017-03-23 10:40:00,79.22,79.32,79.21,79.29,10370.0,75.7873,75.883,75.7777,75.8543,10370.0
2017-03-23 10:50:00,79.3,79.38,79.14,79.14,15000.0,75.8638,75.9404,75.7108,75.7108,15000.0
2017-03-23 11:00:00,79.19,79.29,79.14,79.29,32966.0,75.7586,75.8543,75.7108,75.8543,32966.0
2017-03-23 11:10:00,79.3,79.38,79.26,79.36,38117.0,75.8638,75.9404,75.8256,75.9212,38117.0
2017-03-23 11:20:00,79.38,79.51,79.35,79.5,19081.0,75.9404,76.0647,75.9117,76.0552,19081.0
2017-03-23 11:30:00,79.52,79.6,79.49,79.6,9089.0,76.0743,76.1508,76.0456,76.1508,9089.0
2017-03-23 11:40:00,79.59,79.61,79.48,79.59,27913.0,76.1413,76.1604,76.036,76.1413,27913.0
2017-03-23 11:50:00,79.61,79.63,79.53,79.59,13817.0,76.1604,76.1795,76.0839,76.1413,13817.0
2017-03-23 12:00:00,79.61,79.66,79.59,79.61,14366.0,76.1604,76.2082,76.1413,76.1604,14366.0
2017-03-23 12:10:00,79.6,79.75,79.6,79.74,11303.0,76.1508,76.2943,76.1508,76.2848,11303.0
2017-03-23 12:20:00,79.73,79.84,79.68,79.79,12329.0,76.2752,76.3804,76.2274,76.3326,12329.0
2017-03-23 12:30:00,79.75,79.81,79.73,79.76,16610.0,76.2943,76.3517,76.2752,76.3039,16610.0
2017-03-23 12:40:00,79.75,79.76,79.67,79.68,16354.0,76.2943,76.3039,76.2178,76.2274,16354.0
2017-03-23 12:50:00,79.68,79.69,79.48,79.57,25061.0,76.2274,76.2369,76.036,76.1221,25061.0
2017-03-23 13:00:00,79.58,79.58,79.47,79.48,27808.0,76.1317,76.1317,76.0265,76.036,27808.0
2017-03-23 13:10:00,79.47,79.55,79.45,79.48,18909.0,76.0265,76.103,76.0073,76.036,18909.0
2017-03-23 13:20:00,79.48,79.56,79.44,79.44,25597.0,76.036,76.1126,75.9978,75.9978,25597.0
2017-03-23 13:30:00,79.46,79.54,79.4,79.41,10683.0,76.0169,76.0934,75.9595,75.9691,10683.0
2017-03-23 13:40:00,79.41,79.46,79.32,79.45,6750.0,75.9691,76.0169,75.883,76.0073,6750.0
2017-03-23 13:50:00,79.44,79.48,79.39,79.39,23979.0,75.9978,76.036,75.9499,75.9499,23979.0
2017-03-23 14:00:00,79.38,79.38,79.16,79.2,17931.0,75.9404,75.9404,75.7299,75.7682,17931.0
2017-03-23 14:10:00,79.2,79.28,79.19,79.27,15173.0,75.7682,75.8447,75.7586,75.8351,15173.0
2017-03-23 14:20:00,79.3,79.3,79.23,79.26,7786.0,75.8638,75.8638,75.7969,75.8256,7786.0
2017-03-23 14:30:00,79.24,79.29,79.21,79.27,16601.0,75.8064,75.8543,75.7777,75.8351,16601.0
2017-03-23 14:40:00,79.28,79.34,79.27,79.31,4113.0,75.8447,75.9021,75.8351,75.8734,4113.0
2017-03-23 14:50:00,79.28,79.33,79.23,79.31,11716.0,75.8447,75.8925,75.7969,75.8734,11716.0
2017-03-23 15:00:00,79.29,79.32,79.17,79.17,14897.0,75.8543,75.883,75.7395,75.7395,14897.0
2017-03-23 15:10:00,79.17,79.2,79.02,79.04,11881.0,75.7395,75.7682,75.596,75.6151,11881.0
2017-03-23 15:20:00,79.05,79.12,79.01,79.03,13573.0,75.6247,75.6916,75.5864,75.6055,13573.0
2017-03-23 15:30:00,79.03,79.05,78.91,79.01,17467.0,75.6055,75.6247,75.4907,75.5864,17467.0
2017-03-23 15:40:00,79.03,79.03,78.84,78.96,29946.0,75.6055,75.6055,75.4238,75.5386,29946.0
2017-03-23 15:50:00,78.95,79.03,78.9,78.95,75047.0,75.529,75.6055,75.4812,75.529,75047.0
2017-03-24 09:30:00,79.26,79.43,78.96,79.28,11209.0,75.8256,75.9882,75.5386,75.8447,11209.0
2017-03-24 09:40:00,79.33,79.43,79.25,79.31,8403.0,75.8925,75.9882,75.816,75.8734,8403.0
2017-03-24 09:50:00,79.32,79.32,79.11,79.21,3350.0,75.883,75.883,75.6821,75.7777,3350.0
2017-03-24 10:00:00,79.19,79.31,79.15,79.19,18882.0,75.7586,75.8734,75.7203,75.7586,18882.0
2017-03-24 10:10:00,79.14,79.25,79.13,79.25,7866.0,75.7108,75.816,75.7012,75.816,7866.0
2017-03-24 10:20:00,79.21,79.26,79.09,79.26,12589.0,75.7777,75.8256,75.6629,75.8256,12589.0
2017-03-24 10:30:00,79.27,79.47,79.26,79.38,24825.0,75.8351,76.0265,75.8256,75.9404,24825.0
2017-03-24 10:40:00,79.37,79.44,79.31,79.41,4800.0,75.9308,75.9978,75.8734,75.9691,4800.0
2017-03-24 10:50:00,79.39,79.43,79.34,79.39,6240.0,75.9499,75.9882,75.9021,75.9499,6240.0
2017-03-24 11:00:00,79.39,79.39,79.25,79.26,15035.0,75.9499,75.9499,75.816,75.8256,15035.0
2017-03-24 11:10:00,79.26,79.3,79.14,79.14,6340.0,75.8256,75.8638,75.7108,75.7108,6340.0
2017-03-24 11:20:00,79.14,79.19,79.02,79.03,4148.0,75.7108,75.7586,75.596,75.6055,4148.0
2017-03-24 11:30:00,79.04,79.14,79.02,79.13,3755.0,75.6151,75.7108,75.596,75.7012,3755.0
2017-03-24 11:40:00,79.14,79.21,79.11,79.11,2645.0,75.7108,75.7777,75.6821,75.6821,2645.0
2017-03-24 11:50:00,79.12,79.21,79.12,79.2,4241.0,75.6916,75.7777,75.6916,75.7682,4241.0
2017-03-24 12:00:00,79.24,79.26,79.22,79.24,1900.0,75.8064,75.8256,75.7873,75.8064,1900.0
2017-03-24 12:10:00,79.24,79.25,78.87,78.89,21803.0,75.8064,75.816,75.4525,75.4716,21803.0
2017-03-24 12:20:00,78.87,79.05,78.82,79.0,8449.0,75.4525,75.6247,75.4046,75.5768,8449.0
2017-03-24 12:30:00,79.01,79.05,78.94,79.0,6450.0,75.5864,75.6247,75.5194,75.5768,6450.0
2017-03-24 12:40:00,78.98,79.02,78.96,79.01,9080.0,75.5577,75.596,75.5386,75.5864,9080.0
2017-03-24 12:50:00,79.01,79.05,78.91,79.0,11955.0,75.5864,75.6247,75.4907,75.5768,11955.0
2017-03-24 13:00:00,79.02,79.07,78.96,78.99,7251.0,75.596,75.6438,75.5386,75.5673,7251.0
2017-03-24 13:10:00,78.98,79.03,78.97,78.97,2202.0,75.5577,75.6055,75.5481,75.5481,2202.0
2017-03-24 13:20:00,79.02,79.08,79.0,79.04,6556.0,75.596,75.6534,75.5768,75.6151,6556.0
2017-03-24 13:30:00,79.04,79.04,78.97,78.99,2600.0,75.6151,75.6151,75.5481,75.5673,2600.0
2017-03-24 13:40:00,78.93,79.03,78.93,79.01,4408.0,75.5099,75.6055,75.5099,75.5864,4408.0
2017-03-24 13:50:00,78.97,78.98,78.82,78.82,3850.0,75.5481,75.5577,75.4046,75.4046,3850.0
2017-03-24 14:00:00,78.85,78.92,78.82,78.89,37186.0,75.4333,75.5003,75.4046,75.4716,37186.0
2017-03-24 14:10:00,78.87,78.9,78.71,78.75,18653.0,75.4525,75.4812,75.2994,75.3377,18653.0
2017-03-24 14:20:00,78.75,78.79,78.64,78.66,31025.0,75.3377,75.3759,75.2324,75.2516,31025.0
2017-03-24 14:30:00,78.67,78.73,78.61,78.61,5962.0,75.2611,75.3185,75.2037,75.2037,5962.0
2017-03-24 14:40:00,78.61,78.62,78.45,78.47,16862.0,75.2037,75.2133,75.0507,75.0698,16862.0
2017-03-24 14:50:00,78.48,78.51,78.38,78.44,7101.0,75.0794,75.1081,74.9837,75.0411,7101.0
2017-03-24 15:00:00,78.47,78.49,78.34,78.43,9109.0,75.0698,75.0889,74.9454,75.0315,9109.0
2017-03-24 15:10:00,78.43,78.46,78.27,78.35,20884.0,75.0315,75.0602,74.8785,74.955,20884.0
2017-03-24 15:20:00,78.35,78.54,78.35,78.53,35473.0,74.955,75.1368,74.955,75.1272,35473.0
2017-03-24 15:30:00,78.51,78.73,78.4,78.72,53132.0,75.1081,75.3185,75.0028,75.309,53132.0
2017-03-24 15:40:00,78.72,78.83,78.48,78.5,109992.0,75.309,75.4142,75.0794,75.0985,109992.0
2017-03-24 15:50:00,78.49,78.59,78.37,78.42,168759.0,75.0889,75.1846,74.9741,75.022,168759.0
2017-03-27 09:30:00,77.71,77.93,77.34,77.55,22561.0,74.3427,74.5532,73.9888,74.1897,22561.0
2017-03-27 09:40:00,77.45,77.7,77.31,77.53,15813.0,74.094,74.3332,73.9601,74.1705,15813.0
2017-03-27 09:50:00,77.57,77.93,77.57,77.93,17186.0,74.2088,74.5532,74.2088,74.5532,17186.0
2017-03-27 10:00:00,77.92,77.92,77.65,77.71,15783.0,74.5436,74.5436,74.2853,74.3427,15783.0
2017-03-27 10:10:00,77.76,77.79,77.55,77.67,51579.0,74.3906,74.4193,74.1897,74.3045,51579.0
2017-03-27 10:20:00,77.66,77.66,77.47,77.47,58169.0,74.2949,74.2949,74.1131,74.1131,58169.0
2017-03-27 10:30:00,77.49,77.68,77.49,77.5,37124.0,74.1323,74.314,74.1323,74.1418,37124.0
2017-03-27 10:40:00,77.56,77.84,77.56,77.66,45700.0,74.1992,74.4671,74.1992,74.2949,45700.0
2017-03-27 10:50:00,77.67,77.78,77.63,77.69,9805.0,74.3045,74.4097,74.2662,74.3236,9805.0
2017-03-27 11:00:00,77.69,77.79,77.68,77.73,12000.0,74.3236,74.4193,74.314,74.3619,12000.0
2017-03-27 11:10:00,77.74,77.86,77.52,77.54,23923.0,74.3714,74.4862,74.161,74.1801,23923.0
2017-03-27 11:20:00,77.56,77.75,77.5,77.75,59444.0,74.1992,74.381,74.1418,74.381,59444.0
2017-03-27 11:30:00,77.79,78.15,77.78,77.94,38172.0,74.4193,74.7637,74.4097,74.5628,38172.0
2017-03-27 11:40:00,77.99,78.02,77.83,77.85,9195.0,74.6106,74.6393,74.4575,74.4767,9195.0
2017-03-27 11:50:00,77.83,77.93,77.76,77.92,11721.0,74.4575,74.5532,74.3906,74.5436,11721.0
2017-03-27 12:00:00,77.97,78.03,77.87,77.95,26602.0,74.5915,74.6489,74.4958,74.5723,26602.0
2017-03-27 12:10:00,77.97,78.01,77.88,77.95,8658.0,74.5915,74.6297,74.5054,74.5723,8658.0
2017-03-27 12:20:00,77.98,78.02,77.93,77.96,13615.0,74.601,74.6393,74.5532,74.5819,13615.0
2017-03-27 12:30:00,77.98,78.03,77.93,77.97,24071.0,74.601,74.6489,74.5532,74.5915,24071.0
2017-03-27 12:40:00,77.98,78.02,77.9,77.98,15822.0,74.601,74.6393,74.5245,74.601,15822.0
2017-03-27 12:50:00,77.97,78.02,77.93,77.99,31754.0,74.5915,74.6393,74.5532,74.6106,31754.0
2017-03-27 13:00:00,77.99,78.27,77.99,78.26,52050.0,74.6106,74.8785,74.6106,74.8689,52050.0
2017-03-27 13:10:00,78.27,78.31,78.21,78.27,33986.0,74.8785,74.9167,74.8211,74.8785,33986.0
2017-03-27 13:20:00,78.27,78.37,78.27,78.31,16817.0,74.8785,74.9741,74.8785,74.9167,16817.0
2017-03-27 13:30:00,78.31,78.31,78.25,78.26,9521.0,74.9167,74.9167,74.8593,74.8689,9521.0
2017-03-27 13:40:00,78.28,78.31,78.17,78.18,10281.0,74.888,74.9167,74.7828,74.7924,10281.0
2017-03-27 13:50:00,78.19,78.2,78.08,78.13,61150.0,74.8019,74.8115,74.6967,74.7445,61150.0
2017-03-27 14:00:00,78.14,78.28,78.13,78.28,30008.0,74.7541,74.888,74.7445,74.888,30008.0
2017-03-27 14:10:00,78.24,78.3,78.19,78.27,12632.0,74.8498,74.9072,74.8019,74.8785,12632.0
2017-03-27 14:20:00,78.25,78.35,78.19,78.27,10533.0,74.8593,74.955,74.8019,74.8785,10533.0
2017-03-27 14:30:00,78.28,78.28,78.11,78.11,11006.0,74.888,74.888,74.7254,74.7254,11006.0
2017-03-27 14:40:00,78.14,78.29,78.14,78.26,12100.0,74.7541,74.8976,74.7541,74.8689,12100.0
2017-03-27 14:50:00,78.27,78.31,78.24,78.25,21833.0,74.8785,74.9167,74.8498,74.8593,21833.0
2017-03-27 15:00:00,78.25,78.36,78.21,78.34,24457.0,74.8593,74.9646,74.8211,74.9454,24457.0
2017-03-27 15:10:00,78.33,78.37,78.28,78.35,15498.0,74.9359,74.9741,74.888,74.955,15498.0
2017-03-27 15:20:00,78.34,78.38,78.29,78.35,19179.0,74.9454,74.9837,74.8976,74.955,19179.0
2017-03-27 15:30:00,78.35,78.39,78.3,78.32,26481.0,74.955,74.9933,74.9072,74.9263,26481.0
2017-03-27 15:40:00,78.33,78.36,78.18,78.23,57644.0,74.9359,74.9646,74.7924,74.8402,57644.0
2017-03-27 15:50:00,78.23,78.24,78.1,78.12,113067.0,74.8402,74.8498,74.7158,74.735,113067.0
2017-03-28 09:30:00,78.11,78.39,77.68,78.2,9391.0,74.7254,74.9933,74.314,74.8115,9391.0
2017-03-28 09:40:00,78.2,78.24,78.03,78.16,19509.0,74.8115,74.8498,74.6489,74.7732,19509.0
2017-03-28 09:50:00,78.16,78.18,78.04,78.11,29110.0,74.7732,74.7924,74.6584,74.7254,29110.0
2017-03-28 10:00:00,78.1,78.51,78.05,78.42,35532.0,74.7158,75.1081,74.668,75.022,35532.0
2017-03-28 10:10:00,78.45,78.53,78.41,78.46,16301.0,75.0507,75.1272,75.0124,75.0602,16301.0
2017-03-28 10:20:00,78.46,78.55,78.29,78.55,17978.0,75.0602,75.1463,74.8976,75.1463,17978.0
2017-03-28 10:30:00,78.53,78.62,78.4,78.48,12631.0,75.1272,75.2133,75.0028,75.0794,12631.0
2017-03-28 10:40:00,78.51,78.61,78.43,78.54,22865.0,75.1081,75.2037,75.0315,75.1368,22865.0
2017-03-28 10:50:00,78.53,78.53,78.42,78.5,22726.0,75.1272,75.1272,75.022,75.0985,22726.0
2017-03-28 11:00:00,78.49,78.64,78.47,78.54,49970.0,75.0889,75.2324,75.0698,75.1368,49970.0
2017-03-28 11:10:00,78.54,78.77,78.53,78.76,30332.0,75.1368,75.3568,75.1272,75.3472,30332.0
2017-03-28 11:20:00,78.71,78.94,78.71,78.89,68379.0,75.2994,75.5194,75.2994,75.4716,68379.0
2017-03-28 11:30:00,78.91,79.0,78.86,78.96,14471.0,75.4907,75.5768,75.4429,75.5386,14471.0
2017-03-28 11:40:00,78.94,79.04,78.87,79.03,22054.0,75.5194,75.6151,75.4525,75.6055,22054.0
2017-03-28 11:50:00,79.04,79.06,78.99,79.02,9198.0,75.6151,75.6342,75.5673,75.596,9198.0
2017-03-28 12:00:00,78.98,78.99,78.82,78.82,4623.0,75.5577,75.5673,75.4046,75.4046,4623.0
2017-03-28 12:10:00,78.81,78.86,78.76,78.76,9485.0,75.3951,75.4429,75.3472,75.3472,9485.0
2017-03-28 12:20:00,78.75,78.82,78.66,78.72,6175.0,75.3377,75.4046,75.2516,75.309,6175.0
2017-03-28 12:30:00,78.72,78.74,78.7,78.74,3690.0,75.309,75.3281,75.2898,75.3281,3690.0
2017-03-28 12:40:00,78.72,78.81,78.69,78.78,9283.0,75.309,75.3951,75.2803,75.3664,9283.0
2017-03-28 12:50:00,78.78,78.96,78.78,78.9,5794.0,75.3664,75.5386,75.3664,75.4812,5794.0
2017-03-28 13:00:00,78.93,78.97,78.89,78.93,4449.0,75.5099,75.5481,75.4716,75.5099,4449.0
2017-03-28 13:10:00,78.92,79.0,78.92,78.97,1951.0,75.5003,75.5768,75.5003,75.5481,1951.0
2017-03-28 13:20:00,78.97,79.03,78.95,78.97,9515.0,75.5481,75.6055,75.529,75.5481,9515.0
2017-03-28 13:30:00,78.98,78.98,78.86,78.9,8235.0,75.5577,75.5577,75.4429,75.4812,8235.0
2017-03-28 13:40:00,78.91,78.94,78.85,78.85,14356.0,75.4907,75.5194,75.4333,75.4333,14356.0
2017-03-28 13:50:00,78.85,78.97,78.84,78.97,18853.0,75.4333,75.5481,75.4238,75.5481,18853.0
2017-03-28 14:00:00,78.97,79.04,78.92,79.04,21228.0,75.5481,75.6151,75.5003,75.6151,21228.0
2017-03-28 14:10:00,79.06,79.11,79.0,79.01,16607.0,75.6342,75.6821,75.5768,75.5864,16607.0
2017-03-28 14:20:00,79.02,79.06,78.99,79.05,27821.0,75.596,75.6342,75.5673,75.6247,27821.0
2017-03-28 14:30:00,79.05,79.05,78.98,79.01,17940.0,75.6247,75.6247,75.5577,75.5864,17940.0
2017-03-28 14:40:00,79.0,79.03,78.97,78.98,17131.0,75.5768,75.6055,75.5481,75.5577,17131.0
2017-03-28 14:50:00,78.99,79.01,78.93,78.94,18151.0,75.5673,75.5864,75.5099,75.5194,18151.0
2017-03-28 15:00:00,78.94,79.02,78.92,79.01,33612.0,75.5194,75.596,75.5003,75.5864,33612.0
2017-03-28 15:10:00,79.01,79.04,78.93,78.94,14071.0,75.5864,75.6151,75.5099,75.5194,14071.0
2017-03-28 15:20:00,78.93,79.01,78.9,79.0,19616.0,75.5099,75.5864,75.4812,75.5768,19616.0
2017-03-28 15:30:00,78.99,79.03,78.94,78.95,24866.0,75.5673,75.6055,75.5194,75.529,24866.0
2017-03-28 15:40:00,78.95,78.95,78.74,78.77,43571.0,75.529,75.529,75.3281,75.3568,43571.0
2017-03-28 15:50:00,78.76,78.81,78.71,78.75,128123.0,75.3472,75.3951,75.2994,75.3377,128123.0
2017-03-29 09:30:00,78.75,79.19,78.75,78.91,15872.0,75.3377,75.7586,75.3377,75.4907,15872.0
2017-03-29 09:40:00,78.91,79.0,78.62,78.7,14655.0,75.4907,75.5768,75.2133,75.2898,14655.0
2017-03-29 09:50:00,78.73,78.86,78.66,78.86,13155.0,75.3185,75.4429,75.2516,75.4429,13155.0
2017-03-29 10:00:00,78.89,78.98,78.8,78.87,27189.0,75.4716,75.5577,75.3855,75.4525,27189.0
2017-03-29 10:10:00,78.88,79.04,78.7,78.88,36260.0,75.462,75.6151,75.2898,75.462,36260.0
2017-03-29 10:20:00,78.87,78.89,78.74,78.75,18350.0,75.4525,75.4716,75.3281,75.3377,18350.0
2017-03-29 10:30:00,78.77,78.88,78.71,78.88,23863.0,75.3568,75.462,75.2994,75.462,23863.0
2017-03-29 10:40:00,78.89,78.91,78.77,78.78,12184.0,75.4716,75.4907,75.3568,75.3664,12184.0
2017-03-29 10:50:00,78.76,78.88,78.76,78.85,9238.0,75.3472,75.462,75.3472,75.4333,9238.0
2017-03-29 11:00:00,78.86,78.88,78.66,78.7,17235.0,75.4429,75.462,75.2516,75.2898,17235.0
2017-03-29 11:10:00,78.71,78.76,78.58,78.6,14906.0,75.2994,75.3472,75.175,75.1942,14906.0
2017-03-29 11:20:00,78.61,78.69,78.61,78.68,16611.0,75.2037,75.2803,75.2037,75.2707,16611.0
2017-03-29 11:30:00,78.69,78.7,78.52,78.52,8995.0,75.2803,75.2898,75.1176,75.1176,8995.0
2017-03-29 11:40:00,78.49,78.59,78.47,78.54,17758.0,75.0889,75.1846,75.0698,75.1368,17758.0
2017-03-29 11:50:00,78.57,78.6,78.51,78.6,9012.0,75.1655,75.1942,75.1081,75.1942,9012.0
2017-03-29 12:00:00,78.62,78.64,78.56,78.58,12467.0,75.2133,75.2324,75.1559,75.175,12467.0
2017-03-29 12:10:00,78.59,78.67,78.59,78.64,12548.0,75.1846,75.2611,75.1846,75.2324,12548.0
2017-03-29 12:20:00,78.67,78.73,78.67,78.73,4890.0,75.2611,75.3185,75.2611,75.3185,4890.0
2017-03-29 12:30:00,78.75,78.79,78.67,78.75,7402.0,75.3377,75.3759,75.2611,75.3377,7402.0
2017-03-29 12:40:00,78.75,78.82,78.73,78.77,4891.0,75.3377,75.4046,75.3185,75.3568,4891.0
2017-03-29 12:50:00,78.78,78.85,78.78,78.83,7361.0,75.3664,75.4333,75.3664,75.4142,7361.0
2017-03-29 13:00:00,78.84,78.91,78.83,78.88,8619.0,75.4238,75.4907,75.4142,75.462,8619.0
2017-03-29 13:10:00,78.89,78.89,78.8,78.83,10915.0,75.4716,75.4716,75.3855,75.4142,10915.0
2017-03-29 13:20:00,78.84,78.88,78.83,78.84,10029.0,75.4238,75.462,75.4142,75.4238,10029.0
2017-03-29 13:30:00,78.85,78.87,78.81,78.81,12928.0,75.4333,75.4525,75.3951,75.3951,12928.0
2017-03-29 13:40:00,78.81,78.83,78.68,78.7,13826.0,75.3951,75.4142,75.2707,75.2898,13826.0
2017-03-29 13:50:00,78.7,78.75,78.69,78.7,21779.0,75.2898,75.3377,75.2803,75.2898,21779.0
2017-03-29 14:00:00,78.71,78.75,78.67,78.73,6978.0,75.2994,75.3377,75.2611,75.3185,6978.0
2017-03-29 14:10:00,78.74,78.76,78.71,78.76,18040.0,75.3281,75.3472,75.2994,75.3472,18040.0
2017-03-29 14:20:00,78.76,78.77,78.73,78.77,28054.0,75.3472,75.3568,75.3185,75.3568,28054.0
2017-03-29 14:30:00,78.77,78.79,78.66,78.7,24472.0,75.3568,75.3759,75.2516,75.2898,24472.0
2017-03-29 14:40:00,78.72,78.76,78.67,78.73,20330.0,75.309,75.3472,75.2611,75.3185,20330.0
2017-03-29 14:50:00,78.74,78.76,78.73,78.75,20880.0,75.3281,75.3472,75.3185,75.3377,20880.0
2017-03-29 15:00:00,78.75,78.75,78.68,78.75,34337.0,75.3377,75.3377,75.2707,75.3377,34337.0
2017-03-29 15:10:00,78.75,78.86,78.74,78.84,23397.0,75.3377,75.4429,75.3281,75.4238,23397.0
2017-03-29 15:20:00,78.84,78.93,78.84,78.88,18126.0,75.4238,75.5099,75.4238,75.462,18126.0
2017-03-29 15:30:00,78.89,78.96,78.87,78.91,19009.0,75.4716,75.5386,75.4525,75.4907,19009.0
2017-03-29 15:40:00,78.92,78.92,78.83,78.9,26437.0,75.5003,75.5003,75.4142,75.4812,26437.0
2017-03-29 15:50:00,78.88,78.91,78.8,78.84,60282.0,75.462,75.4907,75.3855,75.4238,60282.0
2017-03-30 09:30:00,80.06,81.47,79.31,81.18,98801.0,76.5909,77.9398,75.8734,77.6624,98801.0
2017-03-30 09:40:00,81.25,81.49,81.05,81.05,42514.0,77.7294,77.959,77.538,77.538,42514.0
2017-03-30 09:50:00,81.12,81.47,81.03,81.37,92527.0,77.605,77.9398,77.5189,77.8442,92527.0
2017-03-30 10:00:00,81.36,81.43,81.14,81.16,96612.0,77.8346,77.9016,77.6241,77.6433,96612.0
2017-03-30 10:10:00,81.15,81.41,81.13,81.22,33141.0,77.6337,77.8824,77.6146,77.7007,33141.0
2017-03-30 10:20:00,81.21,81.43,81.18,81.24,36164.0,77.6911,77.9016,77.6624,77.7198,36164.0
2017-03-30 10:30:00,81.24,81.48,81.17,81.48,106610.0,77.7198,77.9494,77.6528,77.9494,106610.0
2017-03-30 10:40:00,81.49,81.59,81.25,81.26,40494.0,77.959,78.0546,77.7294,77.7389,40494.0
2017-03-30 10:50:00,81.26,81.63,81.25,81.44,54257.0,77.7389,78.0929,77.7294,77.9111,54257.0
2017-03-30 11:00:00,81.46,81.57,81.41,81.44,38029.0,77.9303,78.0355,77.8824,77.9111,38029.0
2017-03-30 11:10:00,81.46,81.5,81.42,81.46,29510.0,77.9303,77.9685,77.892,77.9303,29510.0
2017-03-30 11:20:00,81.44,81.5,81.39,81.42,21777.0,77.9111,77.9685,77.8633,77.892,21777.0
2017-03-30 11:30:00,81.42,81.42,81.13,81.23,74370.0,77.892,77.892,77.6146,77.7102,74370.0
2017-03-30 11:40:00,81.25,81.38,81.23,81.27,25376.0,77.7294,77.8537,77.7102,77.7485,25376.0
2017-03-30 11:50:00,81.25,81.4,81.23,81.4,15606.0,77.7294,77.8729,77.7102,77.8729,15606.0
2017-03-30 12:00:00,81.41,81.46,81.27,81.36,31277.0,77.8824,77.9303,77.7485,77.8346,31277.0
2017-03-30 12:10:00,81.36,81.37,81.29,81.35,14355.0,77.8346,77.8442,77.7676,77.825,14355.0
2017-03-30 12:20:00,81.37,81.38,81.22,81.3,27160.0,77.8442,77.8537,77.7007,77.7772,27160.0
2017-03-30 12:30:00,81.31,81.31,81.18,81.28,26018.0,77.7868,77.7868,77.6624,77.7581,26018.0
2017-03-30 12:40:00,81.28,81.3,81.22,81.25,24757.0,77.7581,77.7772,77.7007,77.7294,24757.0
2017-03-30 12:50:00,81.25,81.37,81.2,81.31,81385.0,77.7294,77.8442,77.6815,77.7868,81385.0
2017-03-30 13:00:00,81.31,81.35,81.22,81.31,36632.0,77.7868,77.825,77.7007,77.7868,36632.0
2017-03-30 13:10:00,81.29,81.45,81.25,81.33,40088.0,77.7676,77.9207,77.7294,77.8059,40088.0
2017-03-30 13:20:00,81.32,81.37,81.27,81.31,12739.0,77.7963,77.8442,77.7485,77.7868,12739.0
2017-03-30 13:30:00,81.31,81.48,81.24,81.4,31801.0,77.7868,77.9494,77.7198,77.8729,31801.0
2017-03-30 13:40:00,81.42,81.42,81.26,81.29,20581.0,77.892,77.892,77.7389,77.7676,20581.0
2017-03-30 13:50:00,81.27,81.41,81.26,81.31,24045.0,77.7485,77.8824,77.7389,77.7868,24045.0
2017-03-30 14:00:00,81.3,81.4,81.2,81.22,87288.0,77.7772,77.8729,77.6815,77.7007,87288.0
2017-03-30 14:10:00,81.22,81.31,81.19,81.23,38103.0,77.7007,77.7868,77.672,77.7102,38103.0
2017-03-30 14:20:00,81.22,81.29,81.14,81.22,21666.0,77.7007,77.7676,77.6241,77.7007,21666.0
2017-03-30 14:30:00,81.24,81.26,81.05,81.05,17404.0,77.7198,77.7389,77.538,77.538,17404.0
2017-03-30 14:40:00,81.09,81.09,80.81,80.88,41073.0,77.5763,77.5763,77.3084,77.3754,41073.0
2017-03-30 14:50:00,80.92,81.03,80.89,81.01,31523.0,77.4137,77.5189,77.385,77.4998,31523.0
2017-03-30 15:00:00,81.02,81.19,80.98,81.11,57444.0,77.5093,77.672,77.4711,77.5954,57444.0
2017-03-30 15:10:00,81.09,81.1,80.9,80.94,46006.0,77.5763,77.5859,77.3945,77.4328,46006.0
2017-03-30 15:20:00,80.95,80.97,80.83,80.88,48138.0,77.4424,77.4615,77.3276,77.3754,48138.0
2017-03-30 15:30:00,80.88,80.88,80.76,80.81,65260.0,77.3754,77.3754,77.2606,77.3084,65260.0
2017-03-30 15:40:00,80.81,80.82,80.66,80.67,78002.0,77.3084,77.318,77.1649,77.1745,78002.0
2017-03-30 15:50:00,80.67,80.72,80.62,80.68,158643.0,77.1745,77.2223,77.1267,77.1841,158643.0
2017-03-31 09:30:00,80.1,80.7,80.09,80.4,62274.0,76.6292,77.2032,76.6196,76.9162,62274.0
2017-03-31 09:40:00,80.37,80.81,80.36,80.65,27196.0,76.8875,77.3084,76.8779,77.1554,27196.0
2017-03-31 09:50:00,80.6,80.86,80.52,80.68,14448.0,77.1075,77.3563,77.031,77.1841,14448.0
2017-03-31 10:00:00,80.73,80.87,80.71,80.78,20599.0,77.2319,77.3658,77.2128,77.2797,20599.0
2017-03-31 10:10:00,80.73,80.82,80.6,80.8,22076.0,77.2319,77.318,77.1075,77.2989,22076.0
2017-03-31 10:20:00,80.77,80.88,80.69,80.73,19145.0,77.2702,77.3754,77.1936,77.2319,19145.0
2017-03-31 10:30:00,80.74,80.84,80.7,80.8,7300.0,77.2415,77.3371,77.2032,77.2989,7300.0
2017-03-31 10:40:00,80.83,80.94,80.82,80.85,10569.0,77.3276,77.4328,77.318,77.3467,10569.0
2017-03-31 10:50:00,80.85,81.0,80.85,80.97,24559.0,77.3467,77.4902,77.3467,77.4615,24559.0
2017-03-31 11:00:00,80.99,81.03,80.9,81.03,22479.0,77.4806,77.5189,77.3945,77.5189,22479.0
2017-03-31 11:10:00,81.01,81.03,80.96,80.96,18549.0,77.4998,77.5189,77.4519,77.4519,18549.0
2017-03-31 11:20:00,80.95,81.1,80.93,81.03,21917.0,77.4424,77.5859,77.4232,77.5189,21917.0
2017-03-31 11:30:00,81.01,81.04,80.81,80.82,36941.0,77.4998,77.5285,77.3084,77.318,36941.0
2017-03-31 11:40:00,80.83,80.88,80.71,80.77,20326.0,77.3276,77.3754,77.2128,77.2702,20326.0
2017-03-31 11:50:00,80.77,80.87,80.68,80.86,18430.0,77.2702,77.3658,77.1841,77.3563,18430.0
2017-03-31 12:00:00,80.86,80.88,80.77,80.82,22554.0,77.3563,77.3754,77.2702,77.318,22554.0
2017-03-31 12:10:00,80.82,80.84,80.77,80.77,7874.0,77.318,77.3371,77.2702,77.2702,7874.0
2017-03-31 12:20:00,80.78,80.79,80.76,80.78,4000.0,77.2797,77.2893,77.2606,77.2797,4000.0
2017-03-31 12:30:00,80.77,80.82,80.77,80.82,7586.0,77.2702,77.318,77.2702,77.318,7586.0
2017-03-31 12:40:00,80.82,80.88,80.81,80.87,8343.0,77.318,77.3754,77.3084,77.3658,8343.0
2017-03-31 12:50:00,80.86,80.93,80.86,80.93,4785.0,77.3563,77.4232,77.3563,77.4232,4785.0
2017-03-31 13:00:00,80.91,80.94,80.86,80.9,8590.0,77.4041,77.4328,77.3563,77.3945,8590.0
2017-03-31 13:10:00,80.89,81.03,80.89,80.97,45411.0,77.385,77.5189,77.385,77.4615,45411.0
2017-03-31 13:20:00,80.95,80.95,80.82,80.92,10200.0,77.4424,77.4424,77.318,77.4137,10200.0
2017-03-31 13:30:00,80.9,80.95,80.88,80.88,8618.0,77.3945,77.4424,77.3754,77.3754,8618.0
2017-03-31 13:40:00,80.85,80.92,80.84,80.86,36355.0,77.3467,77.4137,77.3371,77.3563,36355.0
2017-03-31 13:50:00,80.84,80.84,80.74,80.75,15289.0,77.3371,77.3371,77.2415,77.251,15289.0
2017-03-31 14:00:00,80.74,80.82,80.68,80.76,27568.0,77.2415,77.318,77.1841,77.2606,27568.0
2017-03-31 14:10:00,80.75,80.77,80.65,80.75,32046.0,77.251,77.2702,77.1554,77.251,32046.0
2017-03-31 14:20:00,80.73,80.8,80.61,80.64,26444.0,77.2319,77.2989,77.1171,77.1458,26444.0
2017-03-31 14:30:00,80.63,80.82,80.6,80.7,17267.0,77.1362,77.318,77.1075,77.2032,17267.0
2017-03-31 14:40:00,80.68,80.81,80.68,80.76,43025.0,77.1841,77.3084,77.1841,77.2606,43025.0
2017-03-31 14:50:00,80.75,80.77,80.7,80.7,8058.0,77.251,77.2702,77.2032,77.2032,8058.0
2017-03-31 15:00:00,80.73,80.84,80.71,80.84,8165.0,77.2319,77.3371,77.2128,77.3371,8165.0
2017-03-31 15:10:00,80.84,80.85,80.79,80.81,7790.0,77.3371,77.3467,77.2893,77.3084,7790.0
2017-03-31 15:20:00,80.8,80.83,80.76,80.79,13082.0,77.2989,77.3276,77.2606,77.2893,13082.0
2017-03-31 15:30:00,80.8,81.0,80.8,80.93,29349.0,77.2989,77.4902,77.2989,77.4232,29349.0
2017-03-31 15:40:00,80.92,80.99,80.79,80.83,29569.0,77.4137,77.4806,77.2893,77.3276,29569.0
2017-03-31 15:50:00,80.82,80.87,80.67,80.69,99847.0,77.318,77.3658,77.1745,77.1936,99847.0
2017-04-03 09:30:00,80.86,80.93,80.51,80.53,21666.0,77.3563,77.4232,77.0214,77.0406,21666.0
2017-04-03 09:40:00,80.54,80.64,80.48,80.54,20740.0,77.0501,77.1458,76.9927,77.0501,20740.0
2017-04-03 09:50:00,80.52,80.68,80.41,80.6,19419.0,77.031,77.1841,76.9258,77.1075,19419.0
2017-04-03 10:00:00,80.58,80.69,80.41,80.43,29971.0,77.0884,77.1936,76.9258,76.9449,29971.0
2017-04-03 10:10:00,80.4,80.51,80.3,80.48,24381.0,76.9162,77.0214,76.8205,76.9927,24381.0
2017-04-03 10:20:00,80.47,80.52,80.18,80.2,28543.0,76.9832,77.031,76.7057,76.7249,28543.0
2017-04-03 10:30:00,80.19,80.21,79.97,80.02,40166.0,76.7153,76.7344,76.5048,76.5527,40166.0
2017-04-03 10:40:00,80.02,80.04,79.87,79.87,54968.0,76.5527,76.5718,76.4091,76.4091,54968.0
2017-04-03 10:50:00,79.87,79.88,79.47,79.47,14899.0,76.4091,76.4187,76.0265,76.0265,14899.0
2017-04-03 11:00:00,79.46,79.65,79.31,79.34,22890.0,76.0169,76.1987,75.8734,75.9021,22890.0
2017-04-03 11:10:00,79.32,79.4,79.22,79.31,34466.0,75.883,75.9595,75.7873,75.8734,34466.0
2017-04-03 11:20:00,79.31,79.37,79.24,79.35,14526.0,75.8734,75.9308,75.8064,75.9117,14526.0
2017-04-03 11:30:00,79.38,79.61,79.38,79.55,18491.0,75.9404,76.1604,75.9404,76.103,18491.0
2017-04-03 11:40:00,79.58,79.6,79.35,79.35,17295.0,76.1317,76.1508,75.9117,75.9117,17295.0
2017-04-03 11:50:00,79.36,79.41,79.3,79.36,30985.0,75.9212,75.9691,75.8638,75.9212,30985.0
2017-04-03 12:00:00,79.34,79.43,79.23,79.29,16872.0,75.9021,75.9882,75.7969,75.8543,16872.0
2017-04-03 12:10:00,79.28,79.41,79.27,79.4,16296.0,75.8447,75.9691,75.8351,75.9595,16296.0
2017-04-03 12:20:00,79.39,79.47,79.35,79.47,15198.0,75.9499,76.0265,75.9117,76.0265,15198.0
2017-04-03 12:30:00,79.46,79.52,79.4,79.49,30716.0,76.0169,76.0743,75.9595,76.0456,30716.0
2017-04-03 12:40:00,79.49,79.51,79.37,79.44,13825.0,76.0456,76.0647,75.9308,75.9978,13825.0
2017-04-03 12:50:00,79.44,79.44,79.35,79.41,16887.0,75.9978,75.9978,75.9117,75.9691,16887.0
2017-04-03 13:00:00,79.42,79.54,79.4,79.41,23003.0,75.9786,76.0934,75.9595,75.9691,23003.0
2017-04-03 13:10:00,79.41,79.49,79.41,79.48,21151.0,75.9691,76.0456,75.9691,76.036,21151.0
2017-04-03 13:20:00,79.46,79.49,79.36,79.47,19044.0,76.0169,76.0456,75.9212,76.0265,19044.0
2017-04-03 13:30:00,79.47,79.47,79.22,79.23,26622.0,76.0265,76.0265,75.7873,75.7969,26622.0
2017-04-03 13:40:00,79.24,79.28,79.17,79.19,24328.0,75.8064,75.8447,75.7395,75.7586,24328.0
2017-04-03 13:50:00,79.21,79.26,79.18,79.2,9524.0,75.7777,75.8256,75.749,75.7682,9524.0
2017-04-03 14:00:00,79.22,79.29,79.18,79.27,17854.0,75.7873,75.8543,75.749,75.8351,17854.0
2017-04-03 14:10:00,79.26,79.31,79.09,79.18,24820.0,75.8256,75.8734,75.6629,75.749,24820.0
2017-04-03 14:20:00,79.18,79.37,79.15,79.35,17491.0,75.749,75.9308,75.7203,75.9117,17491.0
2017-04-03 14:30:00,79.34,79.38,79.29,79.35,13592.0,75.9021,75.9404,75.8543,75.9117,13592.0
2017-04-03 14:40:00,79.35,79.45,79.34,79.41,16242.0,75.9117,76.0073,75.9021,75.9691,16242.0
2017-04-03 14:50:00,79.41,79.45,79.33,79.37,18062.0,75.9691,76.0073,75.8925,75.9308,18062.0
2017-04-03 15:00:00,79.37,79.43,79.3,79.37,23316.0,75.9308,75.9882,75.8638,75.9308,23316.0
2017-04-03 15:10:00,79.36,79.53,79.36,79.5,28515.0,75.9212,76.0839,75.9212,76.0552,28515.0
2017-04-03 15:20:00,79.5,79.59,79.46,79.53,36120.0,76.0552,76.1413,76.0169,76.0839,36120.0
2017-04-03 15:30:00,79.52,79.53,79.4,79.42,37508.0,76.0743,76.0839,75.9595,75.9786,37508.0
2017-04-03 15:40:00,79.42,79.43,79.32,79.34,58128.0,75.9786,75.9882,75.883,75.9021,58128.0
2017-04-03 15:50:00,79.33,79.36,79.3,79.34,106768.0,75.8925,75.9212,75.8638,75.9021,106768.0
2017-04-04 09:30:00,78.95,79.32,78.77,78.91,24493.0,75.529,75.883,75.3568,75.4907,24493.0
2017-04-04 09:40:00,78.91,79.04,78.86,78.99,38150.0,75.4907,75.6151,75.4429,75.5673,38150.0
2017-04-04 09:50:00,78.99,79.0,78.76,78.76,10450.0,75.5673,75.5768,75.3472,75.3472,10450.0
2017-04-04 10:00:00,78.8,78.98,78.38,78.46,21245.0,75.3855,75.5577,74.9837,75.0602,21245.0
2017-04-04 10:10:00,78.45,78.53,78.23,78.31,21097.0,75.0507,75.1272,74.8402,74.9167,21097.0
2017-04-04 10:20:00,78.24,78.31,78.01,78.09,23907.0,74.8498,74.9167,74.6297,74.7063,23907.0
2017-04-04 10:30:00,78.13,78.27,78.06,78.12,19468.0,74.7445,74.8785,74.6776,74.735,19468.0
2017-04-04 10:40:00,78.1,78.19,78.05,78.15,24020.0,74.7158,74.8019,74.668,74.7637,24020.0
2017-04-04 10:50:00,78.16,78.3,78.08,78.18,27456.0,74.7732,74.9072,74.6967,74.7924,27456.0
2017-04-04 11:00:00,78.19,78.47,78.18,78.44,45691.0,74.8019,75.0698,74.7924,75.0411,45691.0
2017-04-04 11:10:00,78.45,78.46,78.12,78.16,31987.0,75.0507,75.0602,74.735,74.7732,31987.0
2017-04-04 11:20:00,78.18,78.35,78.08,78.35,67595.0,74.7924,74.955,74.6967,74.955,67595.0
2017-04-04 11:30:00,78.33,78.47,78.28,78.38,21109.0,74.9359,75.0698,74.888,74.9837,21109.0
2017-04-04 11:40:00,78.41,78.52,78.37,78.48,15376.0,75.0124,75.1176,74.9741,75.0794,15376.0
2017-04-04 11:50:00,78.49,78.5,78.25,78.25,14353.0,75.0889,75.0985,74.8593,74.8593,14353.0
2017-04-04 12:00:00,78.29,78.35,78.2,78.35,10846.0,74.8976,74.955,74.8115,74.955,10846.0
2017-04-04 12:10:00,78.35,78.37,78.23,78.29,13870.0,74.955,74.9741,74.8402,74.8976,13870.0
2017-04-04 12:20:00,78.3,78.31,78.25,78.31,12837.0,74.9072,74.9167,74.8593,74.9167,12837.0
2017-04-04 12:30:00,78.34,78.42,78.27,78.4,13426.0,74.9454,75.022,74.8785,75.0028,13426.0
2017-04-04 12:40:00,78.41,78.43,78.31,78.38,11101.0,75.0124,75.0315,74.9167,74.9837,11101.0
2017-04-04 12:50:00,78.38,78.38,78.28,78.32,13550.0,74.9837,74.9837,74.888,74.9263,13550.0
2017-04-04 13:00:00,78.32,78.32,78.19,78.31,15000.0,74.9263,74.9263,74.8019,74.9167,15000.0
2017-04-04 13:10:00,78.31,78.37,78.3,78.35,18672.0,74.9167,74.9741,74.9072,74.955,18672.0
2017-04-04 13:20:00,78.36,78.36,78.15,78.2,24083.0,74.9646,74.9646,74.7637,74.8115,24083.0
2017-04-04 13:30:00,78.22,78.28,78.16,78.25,20215.0,74.8306,74.888,74.7732,74.8593,20215.0
2017-04-04 13:40:00,78.23,78.28,78.18,78.18,14352.0,74.8402,74.888,74.7924,74.7924,14352.0
2017-04-04 13:50:00,78.17,78.36,78.17,78.34,39229.0,74.7828,74.9646,74.7828,74.9454,39229.0
2017-04-04 14:00:00,78.36,78.53,78.35,78.4,23264.0,74.9646,75.1272,74.955,75.0028,23264.0
2017-04-04 14:10:00,78.4,78.42,78.22,78.22,14916.0,75.0028,75.022,74.8306,74.8306,14916.0
2017-04-04 14:20:00,78.21,78.26,78.18,78.18,15024.0,74.8211,74.8689,74.7924,74.7924,15024.0
2017-04-04 14:30:00,78.2,78.33,78.18,78.32,24216.0,74.8115,74.9359,74.7924,74.9263,24216.0
2017-04-04 14:40:00,78.31,78.32,78.23,78.23,25779.0,74.9167,74.9263,74.8402,74.8402,25779.0
2017-04-04 14:50:00,78.23,78.24,78.18,78.19,19000.0,74.8402,74.8498,74.7924,74.8019,19000.0
2017-04-04 15:00:00,78.2,78.25,78.16,78.16,22482.0,74.8115,74.8593,74.7732,74.7732,22482.0
2017-04-04 15:10:00,78.17,78.2,78.07,78.08,25587.0,74.7828,74.8115,74.6871,74.6967,25587.0
2017-04-04 15:20:00,78.09,78.13,78.03,78.09,23729.0,74.7063,74.7445,74.6489,74.7063,23729.0
2017-04-04 15:30:00,78.1,78.23,78.08,78.19,53900.0,74.7158,74.8402,74.6967,74.8019,53900.0
2017-04-04 15:40:00,78.18,78.31,78.14,78.28,53608.0,74.7924,74.9167,74.7541,74.888,53608.0
2017-04-04 15:50:00,78.28,78.39,78.27,78.34,95076.0,74.888,74.9933,74.8785,74.9454,95076.0
2017-04-05 09:30:00,78.41,78.52,78.18,78.22,12979.0,75.0124,75.1176,74.7924,74.8306,12979.0
2017-04-05 09:40:00,78.27,78.44,78.1,78.36,17458.0,74.8785,75.0411,74.7158,74.9646,17458.0
2017-04-05 09:50:00,78.34,78.38,78.25,78.29,11186.0,74.9454,74.9837,74.8593,74.8976,11186.0
2017-04-05 10:00:00,78.26,78.6,78.21,78.52,34111.0,74.8689,75.1942,74.8211,75.1176,34111.0
2017-04-05 10:10:00,78.54,78.58,78.49,78.55,8364.0,75.1368,75.175,75.0889,75.1463,8364.0
2017-04-05 10:20:00,78.57,78.73,78.57,78.72,10271.0,75.1655,75.3185,75.1655,75.309,10271.0
2017-04-05 10:30:00,78.72,78.72,78.57,78.62,8611.0,75.309,75.309,75.1655,75.2133,8611.0
2017-04-05 10:40:00,78.65,78.74,78.62,78.66,12198.0,75.242,75.3281,75.2133,75.2516,12198.0
2017-04-05 10:50:00,78.65,78.79,78.65,78.69,16822.0,75.242,75.3759,75.242,75.2803,16822.0
2017-04-05 11:00:00,78.69,78.74,78.46,78.51,14719.0,75.2803,75.3281,75.0602,75.1081,14719.0
2017-04-05 11:10:00,78.5,78.57,78.48,78.52,13905.0,75.0985,75.1655,75.0794,75.1176,13905.0
2017-04-05 11:20:00,78.53,78.53,78.36,78.44,14770.0,75.1272,75.1272,74.9646,75.0411,14770.0
2017-04-05 11:30:00,78.43,78.54,78.37,78.54,9598.0,75.0315,75.1368,74.9741,75.1368,9598.0
2017-04-05 11:40:00,78.54,78.68,78.54,78.64,5691.0,75.1368,75.2707,75.1368,75.2324,5691.0
2017-04-05 11:50:00,78.64,78.7,78.63,78.66,5310.0,75.2324,75.2898,75.2229,75.2516,5310.0
2017-04-05 12:00:00,78.66,78.75,78.65,78.73,10888.0,75.2516,75.3377,75.242,75.3185,10888.0
2017-04-05 12:10:00,78.74,78.78,78.72,78.78,6200.0,75.3281,75.3664,75.309,75.3664,6200.0
2017-04-05 12:20:00,78.81,78.86,78.8,78.84,13224.0,75.3951,75.4429,75.3855,75.4238,13224.0
2017-04-05 12:30:00,78.82,78.88,78.78,78.8,7445.0,75.4046,75.462,75.3664,75.3855,7445.0
2017-04-05 12:40:00,78.79,78.84,78.79,78.82,2767.0,75.3759,75.4238,75.3759,75.4046,2767.0
2017-04-05 12:50:00,78.83,78.89,78.8,78.83,8209.0,75.4142,75.4716,75.3855,75.4142,8209.0
2017-04-05 13:00:00,78.83,78.89,78.83,78.83,4523.0,75.4142,75.4716,75.4142,75.4142,4523.0
2017-04-05 13:10:00,78.86,78.86,78.75,78.76,9330.0,75.4429,75.4429,75.3377,75.3472,9330.0
2017-04-05 13:20:00,78.74,78.81,78.73,78.81,16182.0,75.3281,75.3951,75.3185,75.3951,16182.0
2017-04-05 13:30:00,78.81,78.9,78.81,78.85,5988.0,75.3951,75.4812,75.3951,75.4333,5988.0
2017-04-05 13:40:00,78.86,78.86,78.78,78.8,10769.0,75.4429,75.4429,75.3664,75.3855,10769.0
2017-04-05 13:50:00,78.81,78.84,78.76,78.76,5409.0,75.3951,75.4238,75.3472,75.3472,5409.0
2017-04-05 14:00:00,78.76,78.76,78.52,78.7,13763.0,75.3472,75.3472,75.1176,75.2898,13763.0
2017-04-05 14:10:00,78.66,78.7,78.54,78.56,9753.0,75.2516,75.2898,75.1368,75.1559,9753.0
2017-04-05 14:20:00,78.54,78.59,78.43,78.52,15658.0,75.1368,75.1846,75.0315,75.1176,15658.0
2017-04-05 14:30:00,78.49,78.58,78.3,78.3,23298.0,75.0889,75.175,74.9072,74.9072,23298.0
2017-04-05 14:40:00,78.28,78.43,78.25,78.27,13774.0,74.888,75.0315,74.8593,74.8785,13774.0
2017-04-05 14:50:00,78.28,78.28,78.12,78.15,10497.0,74.888,74.888,74.735,74.7637,10497.0
2017-04-05 15:00:00,78.17,78.33,78.15,78.27,37695.0,74.7828,74.9359,74.7637,74.8785,37695.0
2017-04-05 15:10:00,78.26,78.26,78.1,78.16,24678.0,74.8689,74.8689,74.7158,74.7732,24678.0
2017-04-05 15:20:00,78.15,78.16,77.78,77.87,34716.0,74.7637,74.7732,74.4097,74.4958,34716.0
2017-04-05 15:30:00,77.87,77.87,77.61,77.82,22570.0,74.4958,74.4958,74.2471,74.448,22570.0
2017-04-05 15:40:00,77.82,77.9,77.56,77.67,60108.0,74.448,74.5245,74.1992,74.3045,60108.0
2017-04-05 15:50:00,77.66,77.91,77.66,77.75,62737.0,74.2949,74.5341,74.2949,74.381,62737.0
2017-04-06 09:30:00,77.67,77.88,77.58,77.81,13081.0,74.3045,74.5054,74.2184,74.4384,13081.0
2017-04-06 09:40:00,77.8,77.9,77.49,77.49,17733.0,74.4288,74.5245,74.1323,74.1323,17733.0
2017-04-06 09:50:00,77.58,77.97,77.54,77.93,11539.0,74.2184,74.5915,74.1801,74.5532,11539.0
2017-04-06 10:00:00,78.0,78.06,77.92,77.92,15060.0,74.6202,74.6776,74.5436,74.5436,15060.0
2017-04-06 10:10:00,77.93,78.0,77.7,77.77,15077.0,74.5532,74.6202,74.3332,74.4001,15077.0
2017-04-06 10:20:00,77.8,78.0,77.77,78.0,13578.0,74.4288,74.6202,74.4001,74.6202,13578.0
2017-04-06 10:30:00,78.04,78.04,77.9,77.93,7126.0,74.6584,74.6584,74.5245,74.5532,7126.0
2017-04-06 10:40:00,77.95,77.95,77.74,77.87,7903.0,74.5723,74.5723,74.3714,74.4958,7903.0
2017-04-06 10:50:00,77.89,77.99,77.87,77.9,7991.0,74.5149,74.6106,74.4958,74.5245,7991.0
2017-04-06 11:00:00,77.96,78.04,77.93,78.01,10873.0,74.5819,74.6584,74.5532,74.6297,10873.0
2017-04-06 11:10:00,78.01,78.04,77.92,77.97,7101.0,74.6297,74.6584,74.5436,74.5915,7101.0
2017-04-06 11:20:00,77.98,78.15,77.97,78.12,13303.0,74.601,74.7637,74.5915,74.735,13303.0
2017-04-06 11:30:00,78.11,78.12,77.95,77.99,6920.0,74.7254,74.735,74.5723,74.6106,6920.0
2017-04-06 11:40:00,77.98,78.13,77.97,78.13,7116.0,74.601,74.7445,74.5915,74.7445,7116.0
2017-04-06 11:50:00,78.15,78.15,77.99,77.99,18024.0,74.7637,74.7637,74.6106,74.6106,18024.0
2017-04-06 12:00:00,78.01,78.23,78.01,78.16,21712.0,74.6297,74.8402,74.6297,74.7732,21712.0
2017-04-06 12:10:00,78.13,78.16,77.96,77.99,8210.0,74.7445,74.7732,74.5819,74.6106,8210.0
2017-04-06 12:20:00,78.01,78.03,77.94,77.96,5623.0,74.6297,74.6489,74.5628,74.5819,5623.0
2017-04-06 12:30:00,77.96,78.03,77.9,77.92,7693.0,74.5819,74.6489,74.5245,74.5436,7693.0
2017-04-06 12:40:00,77.89,77.94,77.82,77.92,10137.0,74.5149,74.5628,74.448,74.5436,10137.0
2017-04-06 12:50:00,77.92,77.93,77.83,77.9,5383.0,74.5436,74.5532,74.4575,74.5245,5383.0
2017-04-06 13:00:00,77.91,78.04,77.89,78.04,9471.0,74.5341,74.6584,74.5149,74.6584,9471.0
2017-04-06 13:10:00,78.06,78.18,78.01,78.18,6584.0,74.6776,74.7924,74.6297,74.7924,6584.0
2017-04-06 13:20:00,78.22,78.33,78.17,78.29,13413.0,74.8306,74.9359,74.7828,74.8976,13413.0
2017-04-06 13:30:00,78.29,78.4,78.28,78.39,22610.0,74.8976,75.0028,74.888,74.9933,22610.0
2017-04-06 13:40:00,78.36,78.36,78.2,78.33,7479.0,74.9646,74.9646,74.8115,74.9359,7479.0
2017-04-06 13:50:00,78.31,78.35,78.22,78.22,5582.0,74.9167,74.955,74.8306,74.8306,5582.0
2017-04-06 14:00:00,78.23,78.33,78.22,78.28,12954.0,74.8402,74.9359,74.8306,74.888,12954.0
2017-04-06 14:10:00,78.25,78.27,78.13,78.14,15091.0,74.8593,74.8785,74.7445,74.7541,15091.0
2017-04-06 14:20:00,78.16,78.18,78.0,78.06,11365.0,74.7732,74.7924,74.6202,74.6776,11365.0
2017-04-06 14:30:00,78.05,78.09,78.0,78.05,11144.0,74.668,74.7063,74.6202,74.668,11144.0
2017-04-06 14:40:00,78.03,78.11,77.85,77.87,8767.0,74.6489,74.7254,74.4767,74.4958,8767.0
2017-04-06 14:50:00,77.92,77.97,77.85,77.86,5621.0,74.5436,74.5915,74.4767,74.4862,5621.0
2017-04-06 15:00:00,77.88,78.04,77.87,78.04,12352.0,74.5054,74.6584,74.4958,74.6584,12352.0
2017-04-06 15:10:00,78.06,78.12,78.0,78.12,13632.0,74.6776,74.735,74.6202,74.735,13632.0
2017-04-06 15:20:00,78.1,78.11,78.01,78.08,11684.0,74.7158,74.7254,74.6297,74.6967,11684.0
2017-04-06 15:30:00,78.06,78.14,78.01,78.14,16464.0,74.6776,74.7541,74.6297,74.7541,16464.0
2017-04-06 15:40:00,78.12,78.13,78.01,78.06,26493.0,74.735,74.7445,74.6297,74.6776,26493.0
2017-04-06 15:50:00,78.05,78.13,78.02,78.11,54375.0,74.668,74.7445,74.6393,74.7254,54375.0
2017-04-07 09:30:00,77.99,78.47,77.73,78.45,20764.0,74.6106,75.0698,74.3619,75.0507,20764.0
2017-04-07 09:40:00,78.44,78.45,78.24,78.24,6257.0,75.0411,75.0507,74.8498,74.8498,6257.0
2017-04-07 09:50:00,78.26,78.31,77.82,77.86,9430.0,74.8689,74.9167,74.448,74.4862,9430.0
2017-04-07 10:00:00,77.9,78.12,77.9,78.09,4694.0,74.5245,74.735,74.5245,74.7063,4694.0
2017-04-07 10:10:00,78.08,78.17,78.03,78.11,8751.0,74.6967,74.7828,74.6489,74.7254,8751.0
2017-04-07 10:20:00,78.11,78.18,78.05,78.1,7014.0,74.7254,74.7924,74.668,74.7158,7014.0
2017-04-07 10:30:00,78.14,78.26,78.05,78.26,9488.0,74.7541,74.8689,74.668,74.8689,9488.0
2017-04-07 10:40:00,78.24,78.25,78.11,78.11,7292.0,74.8498,74.8593,74.7254,74.7254,7292.0
2017-04-07 10:50:00,78.13,78.15,78.01,78.08,8052.0,74.7445,74.7637,74.6297,74.6967,8052.0
2017-04-07 11:00:00,78.09,78.18,77.94,77.99,19954.0,74.7063,74.7924,74.5628,74.6106,19954.0
2017-04-07 11:10:00,77.97,77.98,77.87,77.92,7158.0,74.5915,74.601,74.4958,74.5436,7158.0
2017-04-07 11:20:00,77.92,77.96,77.83,77.85,7786.0,74.5436,74.5819,74.4575,74.4767,7786.0
2017-04-07 11:30:00,77.84,78.0,77.81,77.93,16966.0,74.4671,74.6202,74.4384,74.5532,16966.0
2017-04-07 11:40:00,77.91,78.0,77.87,77.93,11309.0,74.5341,74.6202,74.4958,74.5532,11309.0
2017-04-07 11:50:00,77.93,77.96,77.88,77.96,3522.0,74.5532,74.5819,74.5054,74.5819,3522.0
2017-04-07 12:00:00,77.98,78.02,77.97,77.99,8938.0,74.601,74.6393,74.5915,74.6106,8938.0
2017-04-07 12:10:00,77.98,78.02,77.93,77.94,5756.0,74.601,74.6393,74.5532,74.5628,5756.0
2017-04-07 12:20:00,77.98,78.01,77.96,78.0,2581.0,74.601,74.6297,74.5819,74.6202,2581.0
2017-04-07 12:30:00,77.96,77.99,77.92,77.92,3528.0,74.5819,74.6106,74.5436,74.5436,3528.0
2017-04-07 12:40:00,77.93,77.99,77.92,77.99,3202.0,74.5532,74.6106,74.5436,74.6106,3202.0
2017-04-07 12:50:00,77.98,78.0,77.97,78.0,3621.0,74.601,74.6202,74.5915,74.6202,3621.0
2017-04-07 13:00:00,78.0,78.0,77.9,77.93,8023.0,74.6202,74.6202,74.5245,74.5532,8023.0
2017-04-07 13:10:00,77.95,77.95,77.91,77.91,10803.0,74.5723,74.5723,74.5341,74.5341,10803.0
2017-04-07 13:20:00,77.88,77.99,77.88,77.99,6854.0,74.5054,74.6106,74.5054,74.6106,6854.0
2017-04-07 13:30:00,77.97,78.05,77.9,77.91,7801.0,74.5915,74.668,74.5245,74.5341,7801.0
2017-04-07 13:40:00,77.91,77.97,77.91,77.94,2400.0,74.5341,74.5915,74.5341,74.5628,2400.0
2017-04-07 13:50:00,77.9,78.02,77.9,78.0,8452.0,74.5245,74.6393,74.5245,74.6202,8452.0
2017-04-07 14:00:00,78.0,78.07,78.0,78.03,12135.0,74.6202,74.6871,74.6202,74.6489,12135.0
2017-04-07 14:10:00,78.04,78.05,77.93,77.98,10045.0,74.6584,74.668,74.5532,74.601,10045.0
2017-04-07 14:20:00,78.0,78.02,77.95,77.97,8316.0,74.6202,74.6393,74.5723,74.5915,8316.0
2017-04-07 14:30:00,77.97,78.04,77.97,78.01,9333.0,74.5915,74.6584,74.5915,74.6297,9333.0
2017-04-07 14:40:00,78.01,78.05,77.97,78.01,11649.0,74.6297,74.668,74.5915,74.6297,11649.0
2017-04-07 14:50:00,78.01,78.05,77.99,77.99,11052.0,74.6297,74.668,74.6106,74.6106,11052.0
2017-04-07 15:00:00,78.0,78.06,78.0,78.02,7311.0,74.6202,74.6776,74.6202,74.6393,7311.0
2017-04-07 15:10:00,78.03,78.1,78.03,78.09,12890.0,74.6489,74.7158,74.6489,74.7063,12890.0
2017-04-07 15:20:00,78.08,78.1,77.99,77.99,14459.0,74.6967,74.7158,74.6106,74.6106,14459.0
2017-04-07 15:30:00,77.98,77.98,77.9,77.97,17622.0,74.601,74.601,74.5245,74.5915,17622.0
2017-04-07 15:40:00,77.98,77.99,77.9,77.96,24571.0,74.601,74.6106,74.5245,74.5819,24571.0
2017-04-07 15:50:00,77.96,77.98,77.85,77.9,68785.0,74.5819,74.601,74.4767,74.5245,68785.0
2017-04-10 09:30:00,77.8,77.99,77.8,77.99,9895.0,74.4288,74.6106,74.4288,74.6106,9895.0
2017-04-10 09:40:00,77.96,78.05,77.92,77.93,3366.0,74.5819,74.668,74.5436,74.5532,3366.0
2017-04-10 09:50:00,78.0,78.03,77.89,77.97,6298.0,74.6202,74.6489,74.5149,74.5915,6298.0
2017-04-10 10:00:00,78.01,78.06,77.96,77.98,2800.0,74.6297,74.6776,74.5819,74.601,2800.0
2017-04-10 10:10:00,77.99,78.12,77.91,78.12,4463.0,74.6106,74.735,74.5341,74.735,4463.0
2017-04-10 10:20:00,78.12,78.25,78.05,78.21,9573.0,74.735,74.8593,74.668,74.8211,9573.0
2017-04-10 10:30:00,78.23,78.33,78.19,78.25,4378.0,74.8402,74.9359,74.8019,74.8593,4378.0
2017-04-10 10:40:00,78.21,78.24,78.16,78.23,19716.0,74.8211,74.8498,74.7732,74.8402,19716.0
2017-04-10 10:50:00,78.23,78.27,78.12,78.12,6612.0,74.8402,74.8785,74.735,74.735,6612.0
2017-04-10 11:00:00,78.07,78.2,78.07,78.18,9823.0,74.6871,74.8115,74.6871,74.7924,9823.0
2017-04-10 11:10:00,78.17,78.32,78.15,78.28,7006.0,74.7828,74.9263,74.7637,74.888,7006.0
2017-04-10 11:20:00,78.26,78.34,78.24,78.25,4799.0,74.8689,74.9454,74.8498,74.8593,4799.0
2017-04-10 11:30:00,78.28,78.3,78.06,78.06,8149.0,74.888,74.9072,74.6776,74.6776,8149.0
2017-04-10 11:40:00,78.07,78.09,77.94,77.99,8854.0,74.6871,74.7063,74.5628,74.6106,8854.0
2017-04-10 11:50:00,78.0,78.01,77.88,77.98,7199.0,74.6202,74.6297,74.5054,74.601,7199.0
2017-04-10 12:00:00,77.95,78.0,77.85,77.85,8098.0,74.5723,74.6202,74.4767,74.4767,8098.0
2017-04-10 12:10:00,77.85,77.85,77.66,77.69,9234.0,74.4767,74.4767,74.2949,74.3236,9234.0
2017-04-10 12:20:00,77.69,77.74,77.63,77.69,11575.0,74.3236,74.3714,74.2662,74.3236,11575.0
2017-04-10 12:30:00,77.69,77.75,77.64,77.75,25051.0,74.3236,74.381,74.2758,74.381,25051.0
2017-04-10 12:40:00,77.77,77.86,77.77,77.85,8537.0,74.4001,74.4862,74.4001,74.4767,8537.0
2017-04-10 12:50:00,77.87,77.92,77.84,77.85,20072.0,74.4958,74.5436,74.4671,74.4767,20072.0
2017-04-10 13:00:00,77.85,77.92,77.84,77.92,12677.0,74.4767,74.5436,74.4671,74.5436,12677.0
2017-04-10 13:10:00,77.9,77.92,77.84,77.85,4352.0,74.5245,74.5436,74.4671,74.4767,4352.0
2017-04-10 13:20:00,77.84,77.9,77.84,77.89,5525.0,74.4671,74.5245,74.4671,74.5149,5525.0
2017-04-10 13:30:00,77.9,77.93,77.85,77.87,14481.0,74.5245,74.5532,74.4767,74.4958,14481.0
2017-04-10 13:40:00,77.88,77.89,77.8,77.81,3900.0,74.5054,74.5149,74.4288,74.4384,3900.0
2017-04-10 13:50:00,77.79,77.82,77.76,77.79,6268.0,74.4193,74.448,74.3906,74.4193,6268.0
2017-04-10 14:00:00,77.76,77.77,77.64,77.66,18946.0,74.3906,74.4001,74.2758,74.2949,18946.0
2017-04-10 14:10:00,77.67,77.78,77.66,77.76,8505.0,74.3045,74.4097,74.2949,74.3906,8505.0
2017-04-10 14:20:00,77.77,77.79,77.65,77.65,7280.0,74.4001,74.4193,74.2853,74.2853,7280.0
2017-04-10 14:30:00,77.66,77.68,77.61,77.63,10151.0,74.2949,74.314,74.2471,74.2662,10151.0
2017-04-10 14:40:00,77.63,77.72,77.6,77.67,11100.0,74.2662,74.3523,74.2375,74.3045,11100.0
2017-04-10 14:50:00,77.69,77.71,77.64,77.64,7990.0,74.3236,74.3427,74.2758,74.2758,7990.0
2017-04-10 15:00:00,77.65,77.8,77.65,77.75,14408.0,74.2853,74.4288,74.2853,74.381,14408.0
2017-04-10 15:10:00,77.76,77.77,77.72,77.73,11937.0,74.3906,74.4001,74.3523,74.3619,11937.0
2017-04-10 15:20:00,77.71,77.71,77.56,77.63,24650.0,74.3427,74.3427,74.1992,74.2662,24650.0
2017-04-10 15:30:00,77.61,77.66,77.56,77.65,28164.0,74.2471,74.2949,74.1992,74.2853,28164.0
2017-04-10 15:40:00,77.64,77.66,77.46,77.46,46743.0,74.2758,74.2949,74.1036,74.1036,46743.0
2017-04-10 15:50:00,77.48,77.54,77.46,77.49,95563.0,74.1227,74.1801,74.1036,74.1323,95563.0
2017-04-11 09:30:00,77.5,77.51,77.3,77.37,17360.0,74.1418,74.1514,73.9505,74.0175,17360.0
2017-04-11 09:40:00,77.34,77.34,77.02,77.08,13070.0,73.9888,73.9888,73.6826,73.74,13070.0
2017-04-11 09:50:00,77.08,77.09,76.83,77.01,13386.0,73.74,73.7496,73.5009,73.6731,13386.0
2017-04-11 10:00:00,77.06,77.13,76.99,76.99,8636.0,73.7209,73.7879,73.6539,73.6539,8636.0
2017-04-11 10:10:00,77.03,77.05,76.91,77.0,12100.0,73.6922,73.7113,73.5774,73.6635,12100.0
2017-04-11 10:20:00,77.0,77.18,76.84,77.14,76264.0,73.6635,73.8357,73.5104,73.7974,76264.0
2017-04-11 10:30:00,77.14,77.14,76.87,76.94,7635.0,73.7974,73.7974,73.5391,73.6061,7635.0
2017-04-11 10:40:00,76.9,76.91,76.69,76.83,49060.0,73.5678,73.5774,73.3669,73.5009,49060.0
2017-04-11 10:50:00,76.83,76.88,76.74,76.8,9074.0,73.5009,73.5487,73.4148,73.4722,9074.0
2017-04-11 11:00:00,76.86,76.92,76.78,76.85,11105.0,73.5296,73.587,73.453,73.52,11105.0
2017-04-11 11:10:00,76.83,76.84,76.69,76.71,7856.0,73.5009,73.5104,73.3669,73.3861,7856.0
2017-04-11 11:20:00,76.7,76.74,76.6,76.65,7646.0,73.3765,73.4148,73.2808,73.3287,7646.0
2017-04-11 11:30:00,76.66,76.77,76.62,76.76,6182.0,73.3382,73.4435,73.3,73.4339,6182.0
2017-04-11 11:40:00,76.76,76.77,76.65,76.7,6370.0,73.4339,73.4435,73.3287,73.3765,6370.0
2017-04-11 11:50:00,76.72,76.82,76.72,76.74,5812.0,73.3956,73.4913,73.3956,73.4148,5812.0
2017-04-11 12:00:00,76.72,76.79,76.68,76.73,6366.0,73.3956,73.4626,73.3574,73.4052,6366.0
2017-04-11 12:10:00,76.75,76.93,76.75,76.93,9326.0,73.4243,73.5965,73.4243,73.5965,9326.0
2017-04-11 12:20:00,76.94,77.0,76.88,76.95,11290.0,73.6061,73.6635,73.5487,73.6157,11290.0
2017-04-11 12:30:00,76.95,76.98,76.86,76.9,11718.0,73.6157,73.6444,73.5296,73.5678,11718.0
2017-04-11 12:40:00,76.89,76.93,76.87,76.88,4822.0,73.5583,73.5965,73.5391,73.5487,4822.0
2017-04-11 12:50:00,76.9,77.03,76.9,76.94,11830.0,73.5678,73.6922,73.5678,73.6061,11830.0
2017-04-11 13:00:00,76.96,77.08,76.96,76.99,17416.0,73.6252,73.74,73.6252,73.6539,17416.0
2017-04-11 13:10:00,77.01,77.04,76.95,77.0,14478.0,73.6731,73.7018,73.6157,73.6635,14478.0
2017-04-11 13:20:00,77.0,77.02,76.9,76.97,10688.0,73.6635,73.6826,73.5678,73.6348,10688.0
2017-04-11 13:30:00,76.98,77.01,76.94,76.97,7575.0,73.6444,73.6731,73.6061,73.6348,7575.0
2017-04-11 13:40:00,76.98,76.99,76.88,76.89,12077.0,73.6444,73.6539,73.5487,73.5583,12077.0
2017-04-11 13:50:00,76.91,77.06,76.9,77.06,60541.0,73.5774,73.7209,73.5678,73.7209,60541.0
2017-04-11 14:00:00,77.06,77.18,77.02,77.16,22417.0,73.7209,73.8357,73.6826,73.8166,22417.0
2017-04-11 14:10:00,77.15,77.15,77.02,77.09,9732.0,73.807,73.807,73.6826,73.7496,9732.0
2017-04-11 14:20:00,77.09,77.25,77.08,77.23,10413.0,73.7496,73.9027,73.74,73.8835,10413.0
2017-04-11 14:30:00,77.25,77.28,77.2,77.26,10421.0,73.9027,73.9314,73.8548,73.9122,10421.0
2017-04-11 14:40:00,77.25,77.28,77.16,77.23,12039.0,73.9027,73.9314,73.8166,73.8835,12039.0
2017-04-11 14:50:00,77.22,77.37,77.22,77.35,8999.0,73.874,74.0175,73.874,73.9983,8999.0
2017-04-11 15:00:00,77.32,77.37,77.25,77.3,13526.0,73.9696,74.0175,73.9027,73.9505,13526.0
2017-04-11 15:10:00,77.31,77.33,77.22,77.26,10042.0,73.9601,73.9792,73.874,73.9122,10042.0
2017-04-11 15:20:00,77.29,77.39,77.28,77.39,11376.0,73.9409,74.0366,73.9314,74.0366,11376.0
2017-04-11 15:30:00,77.37,77.5,77.36,77.49,16664.0,74.0175,74.1418,74.0079,74.1323,16664.0
2017-04-11 15:40:00,77.5,77.51,77.44,77.5,42112.0,74.1418,74.1514,74.0844,74.1418,42112.0
2017-04-11 15:50:00,77.5,77.69,77.48,77.68,73759.0,74.1418,74.3236,74.1227,74.314,73759.0
2017-04-12 09:30:00,77.76,77.97,76.47,77.72,12959.0,74.3906,74.5915,73.1565,74.3523,12959.0
2017-04-12 09:40:00,77.71,77.71,77.37,77.64,11419.0,74.3427,74.3427,74.0175,74.2758,11419.0
2017-04-12 09:50:00,77.62,77.79,77.49,77.75,10811.0,74.2566,74.4193,74.1323,74.381,10811.0
2017-04-12 10:00:00,77.78,77.97,77.72,77.89,12555.0,74.4097,74.5915,74.3523,74.5149,12555.0
2017-04-12 10:10:00,77.87,77.88,77.67,77.86,8551.0,74.4958,74.5054,74.3045,74.4862,8551.0
2017-04-12 10:20:00,77.84,77.86,77.59,77.59,6922.0,74.4671,74.4862,74.2279,74.2279,6922.0
2017-04-12 10:30:00,77.62,77.79,77.59,77.61,15637.0,74.2566,74.4193,74.2279,74.2471,15637.0
2017-04-12 10:40:00,77.63,77.63,77.41,77.56,21091.0,74.2662,74.2662,74.0557,74.1992,21091.0
2017-04-12 10:50:00,77.56,77.61,77.43,77.44,5393.0,74.1992,74.2471,74.0749,74.0844,5393.0
2017-04-12 11:00:00,77.43,77.62,77.43,77.58,8153.0,74.0749,74.2566,74.0749,74.2184,8153.0
2017-04-12 11:10:00,77.58,77.63,77.51,77.55,19758.0,74.2184,74.2662,74.1514,74.1897,19758.0
2017-04-12 11:20:00,77.59,77.61,77.4,77.43,6101.0,74.2279,74.2471,74.0462,74.0749,6101.0
2017-04-12 11:30:00,77.4,77.46,77.31,77.31,6760.0,74.0462,74.1036,73.9601,73.9601,6760.0
2017-04-12 11:40:00,77.31,77.35,77.23,77.25,7802.0,73.9601,73.9983,73.8835,73.9027,7802.0
2017-04-12 11:50:00,77.22,77.34,77.16,77.34,7938.0,73.874,73.9888,73.8166,73.9888,7938.0
2017-04-12 12:00:00,77.35,77.36,77.28,77.28,3346.0,73.9983,74.0079,73.9314,73.9314,3346.0
2017-04-12 12:10:00,77.31,77.38,77.31,77.32,3400.0,73.9601,74.027,73.9601,73.9696,3400.0
2017-04-12 12:20:00,77.37,77.37,77.25,77.31,7613.0,74.0175,74.0175,73.9027,73.9601,7613.0
2017-04-12 12:30:00,77.32,77.44,77.27,77.33,6976.0,73.9696,74.0844,73.9218,73.9792,6976.0
2017-04-12 12:40:00,77.38,77.47,77.36,77.4,3300.0,74.027,74.1131,74.0079,74.0462,3300.0
2017-04-12 12:50:00,77.39,77.39,77.3,77.37,5631.0,74.0366,74.0366,73.9505,74.0175,5631.0
2017-04-12 13:00:00,77.42,77.55,77.41,77.55,4800.0,74.0653,74.1897,74.0557,74.1897,4800.0
2017-04-12 13:10:00,77.52,77.55,77.45,77.55,5700.0,74.161,74.1897,74.094,74.1897,5700.0
2017-04-12 13:20:00,77.53,77.54,77.46,77.52,4950.0,74.1705,74.1801,74.1036,74.161,4950.0
2017-04-12 13:30:00,77.51,77.58,77.45,77.58,7838.0,74.1514,74.2184,74.094,74.2184,7838.0
2017-04-12 13:40:00,77.57,77.7,77.57,77.68,5248.0,74.2088,74.3332,74.2088,74.314,5248.0
2017-04-12 13:50:00,77.68,77.78,77.64,77.77,61786.0,74.314,74.4097,74.2758,74.4001,61786.0
2017-04-12 14:00:00,77.76,77.81,77.73,77.76,7508.0,74.3906,74.4384,74.3619,74.3906,7508.0
2017-04-12 14:10:00,77.75,77.79,77.71,77.72,7138.0,74.381,74.4193,74.3427,74.3523,7138.0
2017-04-12 14:20:00,77.71,77.73,77.67,77.72,10737.0,74.3427,74.3619,74.3045,74.3523,10737.0
2017-04-12 14:30:00,77.71,77.79,77.57,77.57,33386.0,74.3427,74.4193,74.2088,74.2088,33386.0
2017-04-12 14:40:00,77.55,77.58,77.5,77.53,8141.0,74.1897,74.2184,74.1418,74.1705,8141.0
2017-04-12 14:50:00,77.54,77.69,77.51,77.66,6807.0,74.1801,74.3236,74.1514,74.2949,6807.0
2017-04-12 15:00:00,77.66,77.69,77.62,77.64,13901.0,74.2949,74.3236,74.2566,74.2758,13901.0
2017-04-12 15:10:00,77.65,77.74,77.55,77.55,13849.0,74.2853,74.3714,74.1897,74.1897,13849.0
2017-04-12 15:20:00,77.55,77.73,77.55,77.59,18328.0,74.1897,74.3619,74.1897,74.2279,18328.0
2017-04-12 15:30:00,77.63,77.67,77.55,77.59,30051.0,74.2662,74.3045,74.1897,74.2279,30051.0
2017-04-12 15:40:00,77.59,77.62,77.43,77.46,28932.0,74.2279,74.2566,74.0749,74.1036,28932.0
2017-04-12 15:50:00,77.46,77.58,77.46,77.51,65665.0,74.1036,74.2184,74.1036,74.1514,65665.0
2017-04-13 09:30:00,77.19,77.63,77.03,77.63,16996.0,73.8453,74.2662,73.6922,74.2662,16996.0
2017-04-13 09:40:00,77.59,77.74,77.48,77.74,8333.0,74.2279,74.3714,74.1227,74.3714,8333.0
2017-04-13 09:50:00,77.73,77.86,77.71,77.71,7150.0,74.3619,74.4862,74.3427,74.3427,7150.0
2017-04-13 10:00:00,77.7,77.95,77.68,77.92,30432.0,74.3332,74.5723,74.314,74.5436,30432.0
2017-04-13 10:10:00,77.93,77.93,77.79,77.85,8314.0,74.5532,74.5532,74.4193,74.4767,8314.0
2017-04-13 10:20:00,77.89,77.93,77.8,77.83,7902.0,74.5149,74.5532,74.4288,74.4575,7902.0
2017-04-13 10:30:00,77.86,78.04,77.86,78.03,9491.0,74.4862,74.6584,74.4862,74.6489,9491.0
2017-04-13 10:40:00,78.04,78.17,78.03,78.15,19519.0,74.6584,74.7828,74.6489,74.7637,19519.0
2017-04-13 10:50:00,78.16,78.25,78.14,78.14,10307.0,74.7732,74.8593,74.7541,74.7541,10307.0
2017-04-13 11:00:00,78.13,78.29,78.1,78.28,23790.0,74.7445,74.8976,74.7158,74.888,23790.0
2017-04-13 11:10:00,78.25,78.31,78.15,78.26,22402.0,74.8593,74.9167,74.7637,74.8689,22402.0
2017-04-13 11:20:00,78.26,78.35,78.24,78.35,10771.0,74.8689,74.955,74.8498,74.955,10771.0
2017-04-13 11:30:00,78.32,78.38,78.29,78.36,15808.0,74.9263,74.9837,74.8976,74.9646,15808.0
2017-04-13 11:40:00,78.36,78.36,78.22,78.22,14088.0,74.9646,74.9646,74.8306,74.8306,14088.0
2017-04-13 11:50:00,78.23,78.25,78.11,78.15,9584.0,74.8402,74.8593,74.7254,74.7637,9584.0
2017-04-13 12:00:00,78.13,78.13,77.9,77.93,13920.0,74.7445,74.7445,74.5245,74.5532,13920.0
2017-04-13 12:10:00,77.92,78.0,77.9,77.96,7807.0,74.5436,74.6202,74.5245,74.5819,7807.0
2017-04-13 12:20:00,77.96,78.03,77.93,77.96,45715.0,74.5819,74.6489,74.5532,74.5819,45715.0
2017-04-13 12:30:00,77.94,77.97,77.82,77.82,3200.0,74.5628,74.5915,74.448,74.448,3200.0
2017-04-13 12:40:00,77.81,77.81,77.73,77.73,4951.0,74.4384,74.4384,74.3619,74.3619,4951.0
2017-04-13 12:50:00,77.72,77.77,77.62,77.69,13689.0,74.3523,74.4001,74.2566,74.3236,13689.0
2017-04-13 13:00:00,77.7,77.7,77.53,77.57,9980.0,74.3332,74.3332,74.1705,74.2088,9980.0
2017-04-13 13:10:00,77.58,77.66,77.54,77.65,19605.0,74.2184,74.2949,74.1801,74.2853,19605.0
2017-04-13 13:20:00,77.64,77.72,77.6,77.72,22890.0,74.2758,74.3523,74.2375,74.3523,22890.0
2017-04-13 13:30:00,77.73,77.75,77.64,77.66,5200.0,74.3619,74.381,74.2758,74.2949,5200.0
2017-04-13 13:40:00,77.64,77.65,77.48,77.48,9146.0,74.2758,74.2853,74.1227,74.1227,9146.0
2017-04-13 13:50:00,77.48,77.62,77.48,77.57,15331.0,74.1227,74.2566,74.1227,74.2088,15331.0
2017-04-13 14:00:00,77.58,77.75,77.55,77.75,21894.0,74.2184,74.381,74.1897,74.381,21894.0
2017-04-13 14:10:00,77.74,77.77,77.71,77.77,14056.0,74.3714,74.4001,74.3427,74.4001,14056.0
2017-04-13 14:20:00,77.77,77.82,77.76,77.81,12492.0,74.4001,74.448,74.3906,74.4384,12492.0
2017-04-13 14:30:00,77.78,77.8,77.73,77.77,9993.0,74.4097,74.4288,74.3619,74.4001,9993.0
2017-04-13 14:40:00,77.75,77.87,77.74,77.77,11016.0,74.381,74.4958,74.3714,74.4001,11016.0
2017-04-13 14:50:00,77.75,77.78,77.71,77.74,7066.0,74.381,74.4097,74.3427,74.3714,7066.0
2017-04-13 15:00:00,77.74,77.76,77.69,77.7,15654.0,74.3714,74.3906,74.3236,74.3332,15654.0
2017-04-13 15:10:00,77.66,77.72,77.61,77.71,21058.0,74.2949,74.3523,74.2471,74.3427,21058.0
2017-04-13 15:20:00,77.71,77.72,77.62,77.62,13571.0,74.3427,74.3523,74.2566,74.2566,13571.0
2017-04-13 15:30:00,77.63,77.64,77.44,77.44,35406.0,74.2662,74.2758,74.0844,74.0844,35406.0
2017-04-13 15:40:00,77.43,77.55,77.38,77.55,45046.0,74.0749,74.1897,74.027,74.1897,45046.0
2017-04-13 15:50:00,77.55,77.64,77.51,77.53,157477.0,74.1897,74.2758,74.1514,74.1705,157477.0
2017-04-17 09:30:00,77.64,77.99,77.64,77.84,10334.0,74.2758,74.6106,74.2758,74.4671,10334.0
2017-04-17 09:40:00,77.81,78.06,77.81,77.93,10600.0,74.4384,74.6776,74.4384,74.5532,10600.0
2017-04-17 09:50:00,77.93,78.01,77.9,77.92,5232.0,74.5532,74.6297,74.5245,74.5436,5232.0
2017-04-17 10:00:00,77.91,77.94,77.83,77.87,63050.0,74.5341,74.5628,74.4575,74.4958,63050.0
2017-04-17 10:10:00,77.87,78.15,77.86,78.11,7793.0,74.4958,74.7637,74.4862,74.7254,7793.0
2017-04-17 10:20:00,78.11,78.14,77.99,77.99,7463.0,74.7254,74.7541,74.6106,74.6106,7463.0
2017-04-17 10:30:00,78.01,78.06,77.93,77.93,5170.0,74.6297,74.6776,74.5532,74.5532,5170.0
2017-04-17 10:40:00,77.99,78.02,77.95,78.01,7852.0,74.6106,74.6393,74.5723,74.6297,7852.0
2017-04-17 10:50:00,78.01,78.1,78.0,78.05,7740.0,74.6297,74.7158,74.6202,74.668,7740.0
2017-04-17 11:00:00,78.05,78.17,78.02,78.15,14163.0,74.668,74.7828,74.6393,74.7637,14163.0
2017-04-17 11:10:00,78.17,78.23,78.14,78.21,8107.0,74.7828,74.8402,74.7541,74.8211,8107.0
2017-04-17 11:20:00,78.21,78.21,78.12,78.14,5968.0,74.8211,74.8211,74.735,74.7541,5968.0
2017-04-17 11:30:00,78.15,78.19,78.14,78.19,3626.0,74.7637,74.8019,74.7541,74.8019,3626.0
2017-04-17 11:40:00,78.18,78.23,78.14,78.15,5551.0,74.7924,74.8402,74.7541,74.7637,5551.0
2017-04-17 11:50:00,78.15,78.17,78.09,78.11,6040.0,74.7637,74.7828,74.7063,74.7254,6040.0
2017-04-17 12:00:00,78.1,78.21,78.1,78.15,6139.0,74.7158,74.8211,74.7158,74.7637,6139.0
2017-04-17 12:10:00,78.15,78.19,78.13,78.18,10743.0,74.7637,74.8019,74.7445,74.7924,10743.0
2017-04-17 12:20:00,78.18,78.28,78.18,78.25,7893.0,74.7924,74.888,74.7924,74.8593,7893.0
2017-04-17 12:30:00,78.27,78.31,78.24,78.31,9469.0,74.8785,74.9167,74.8498,74.9167,9469.0
2017-04-17 12:40:00,78.3,78.31,78.25,78.27,7238.0,74.9072,74.9167,74.8593,74.8785,7238.0
2017-04-17 12:50:00,78.27,78.27,78.24,78.25,5925.0,74.8785,74.8785,74.8498,74.8593,5925.0
2017-04-17 13:00:00,78.22,78.32,78.22,78.32,6906.0,74.8306,74.9263,74.8306,74.9263,6906.0
2017-04-17 13:10:00,78.32,78.33,78.27,78.32,7653.0,74.9263,74.9359,74.8785,74.9263,7653.0
2017-04-17 13:20:00,78.32,78.4,78.31,78.37,7060.0,74.9263,75.0028,74.9167,74.9741,7060.0
2017-04-17 13:30:00,78.34,78.39,78.32,78.38,7263.0,74.9454,74.9933,74.9263,74.9837,7263.0
2017-04-17 13:40:00,78.39,78.4,78.34,78.37,6000.0,74.9933,75.0028,74.9454,74.9741,6000.0
2017-04-17 13:50:00,78.37,78.39,78.33,78.36,5866.0,74.9741,74.9933,74.9359,74.9646,5866.0
2017-04-17 14:00:00,78.34,78.38,78.3,78.32,8171.0,74.9454,74.9837,74.9072,74.9263,8171.0
2017-04-17 14:10:00,78.33,78.37,78.33,78.34,10514.0,74.9359,74.9741,74.9359,74.9454,10514.0
2017-04-17 14:20:00,78.34,78.39,78.31,78.36,8377.0,74.9454,74.9933,74.9167,74.9646,8377.0
2017-04-17 14:30:00,78.34,78.38,78.33,78.37,7576.0,74.9454,74.9837,74.9359,74.9741,7576.0
2017-04-17 14:40:00,78.37,78.44,78.37,78.42,8434.0,74.9741,75.0411,74.9741,75.022,8434.0
2017-04-17 14:50:00,78.42,78.43,78.36,78.4,10000.0,75.022,75.0315,74.9646,75.0028,10000.0
2017-04-17 15:00:00,78.4,78.41,78.37,78.41,11424.0,75.0028,75.0124,74.9741,75.0124,11424.0
2017-04-17 15:10:00,78.39,78.52,78.38,78.5,14192.0,74.9933,75.1176,74.9837,75.0985,14192.0
2017-04-17 15:20:00,78.48,78.53,78.44,78.5,14380.0,75.0794,75.1272,75.0411,75.0985,14380.0
2017-04-17 15:30:00,78.51,78.51,78.43,78.51,28560.0,75.1081,75.1081,75.0315,75.1081,28560.0
2017-04-17 15:40:00,78.52,78.6,78.45,78.56,30136.0,75.1176,75.1942,75.0507,75.1559,30136.0
2017-04-17 15:50:00,78.57,78.58,78.48,78.56,83221.0,75.1655,75.175,75.0794,75.1559,83221.0
2017-04-18 09:30:00,78.21,78.48,78.21,78.41,5983.0,74.8211,75.0794,74.8211,75.0124,5983.0
2017-04-18 09:40:00,78.4,78.54,78.32,78.33,7185.0,75.0028,75.1368,74.9263,74.9359,7185.0
2017-04-18 09:50:00,78.36,78.45,78.17,78.45,5968.0,74.9646,75.0507,74.7828,75.0507,5968.0
2017-04-18 10:00:00,78.44,78.52,78.35,78.38,7231.0,75.0411,75.1176,74.955,74.9837,7231.0
2017-04-18 10:10:00,78.37,78.4,78.29,78.29,6779.0,74.9741,75.0028,74.8976,74.8976,6779.0
2017-04-18 10:20:00,78.23,78.4,78.19,78.29,14593.0,74.8402,75.0028,74.8019,74.8976,14593.0
2017-04-18 10:30:00,78.28,78.4,78.25,78.4,6906.0,74.888,75.0028,74.8593,75.0028,6906.0
2017-04-18 10:40:00,78.42,78.45,78.17,78.31,16568.0,75.022,75.0507,74.7828,74.9167,16568.0
2017-04-18 10:50:00,78.3,78.4,78.27,78.33,22218.0,74.9072,75.0028,74.8785,74.9359,22218.0
2017-04-18 11:00:00,78.36,78.47,78.31,78.47,9562.0,74.9646,75.0698,74.9167,75.0698,9562.0
2017-04-18 11:10:00,78.46,78.55,78.43,78.45,5411.0,75.0602,75.1463,75.0315,75.0507,5411.0
2017-04-18 11:20:00,78.45,78.58,78.43,78.56,4563.0,75.0507,75.175,75.0315,75.1559,4563.0
2017-04-18 11:30:00,78.55,78.59,78.39,78.45,6916.0,75.1463,75.1846,74.9933,75.0507,6916.0
2017-04-18 11:40:00,78.45,78.55,78.43,78.55,9346.0,75.0507,75.1463,75.0315,75.1463,9346.0
2017-04-18 11:50:00,78.56,78.6,78.53,78.55,8734.0,75.1559,75.1942,75.1272,75.1463,8734.0
2017-04-18 12:00:00,78.55,78.61,78.51,78.58,6760.0,75.1463,75.2037,75.1081,75.175,6760.0
2017-04-18 12:10:00,78.57,78.58,78.52,78.56,9073.0,75.1655,75.175,75.1176,75.1559,9073.0
2017-04-18 12:20:00,78.58,78.61,78.54,78.58,8096.0,75.175,75.2037,75.1368,75.175,8096.0
2017-04-18 12:30:00,78.57,78.62,78.56,78.56,5974.0,75.1655,75.2133,75.1559,75.1559,5974.0
2017-04-18 12:40:00,78.58,78.64,78.57,78.63,10591.0,75.175,75.2324,75.1655,75.2229,10591.0
2017-04-18 12:50:00,78.63,78.68,78.59,78.59,7920.0,75.2229,75.2707,75.1846,75.1846,7920.0
2017-04-18 13:00:00,78.58,78.59,78.56,78.59,9192.0,75.175,75.1846,75.1559,75.1846,9192.0
2017-04-18 13:10:00,78.58,78.66,78.57,78.64,33709.0,75.175,75.2516,75.1655,75.2324,33709.0
2017-04-18 13:20:00,78.62,78.7,78.62,78.64,7355.0,75.2133,75.2898,75.2133,75.2324,7355.0
2017-04-18 13:30:00,78.65,78.65,78.6,78.6,3652.0,75.242,75.242,75.1942,75.1942,3652.0
2017-04-18 13:40:00,78.58,78.58,78.5,78.55,5334.0,75.175,75.175,75.0985,75.1463,5334.0
2017-04-18 13:50:00,78.54,78.59,78.52,78.58,3000.0,75.1368,75.1846,75.1176,75.175,3000.0
2017-04-18 14:00:00,78.59,78.66,78.59,78.65,5292.0,75.1846,75.2516,75.1846,75.242,5292.0
2017-04-18 14:10:00,78.64,78.71,78.62,78.7,4914.0,75.2324,75.2994,75.2133,75.2898,4914.0
2017-04-18 14:20:00,78.71,78.76,78.65,78.76,4631.0,75.2994,75.3472,75.242,75.3472,4631.0
2017-04-18 14:30:00,78.74,78.78,78.71,78.76,2800.0,75.3281,75.3664,75.2994,75.3472,2800.0
2017-04-18 14:40:00,78.74,78.77,78.73,78.76,15859.0,75.3281,75.3568,75.3185,75.3472,15859.0
2017-04-18 14:50:00,78.76,78.78,78.74,78.78,5436.0,75.3472,75.3664,75.3281,75.3664,5436.0
2017-04-18 15:00:00,78.78,78.79,78.72,78.77,8417.0,75.3664,75.3759,75.309,75.3568,8417.0
2017-04-18 15:10:00,78.77,78.8,78.75,78.8,5493.0,75.3568,75.3855,75.3377,75.3855,5493.0
2017-04-18 15:20:00,78.8,78.83,78.78,78.78,7004.0,75.3855,75.4142,75.3664,75.3664,7004.0
2017-04-18 15:30:00,78.77,78.84,78.74,78.81,22048.0,75.3568,75.4238,75.3281,75.3951,22048.0
2017-04-18 15:40:00,78.81,78.93,78.81,78.91,35989.0,75.3951,75.5099,75.3951,75.4907,35989.0
2017-04-18 15:50:00,78.91,79.07,78.9,79.0,129368.0,75.4907,75.6438,75.4812,75.5768,129368.0
2017-04-19 09:30:00,78.97,79.15,78.79,78.97,31757.0,75.5481,75.7203,75.3759,75.5481,31757.0
2017-04-19 09:40:00,78.95,79.13,78.83,79.13,12176.0,75.529,75.7012,75.4142,75.7012,12176.0
2017-04-19 09:50:00,79.09,79.32,79.06,79.31,5000.0,75.6629,75.883,75.6342,75.8734,5000.0
2017-04-19 10:00:00,79.26,79.32,79.22,79.27,8813.0,75.8256,75.883,75.7873,75.8351,8813.0
2017-04-19 10:10:00,79.29,79.38,79.25,79.34,4318.0,75.8543,75.9404,75.816,75.9021,4318.0
2017-04-19 10:20:00,79.37,79.4,79.25,79.34,18233.0,75.9308,75.9595,75.816,75.9021,18233.0
2017-04-19 10:30:00,79.33,79.4,79.26,79.29,17144.0,75.8925,75.9595,75.8256,75.8543,17144.0
2017-04-19 10:40:00,79.25,79.44,79.25,79.36,33620.0,75.816,75.9978,75.816,75.9212,33620.0
2017-04-19 10:50:00,79.37,79.42,79.37,79.4,11334.0,75.9308,75.9786,75.9308,75.9595,11334.0
2017-04-19 11:00:00,79.4,79.43,79.36,79.41,18818.0,75.9595,75.9882,75.9212,75.9691,18818.0
2017-04-19 11:10:00,79.41,79.48,79.38,79.46,16568.0,75.9691,76.036,75.9404,76.0169,16568.0
2017-04-19 11:20:00,79.45,79.51,79.4,79.51,24251.0,76.0073,76.0647,75.9595,76.0647,24251.0
2017-04-19 11:30:00,79.52,79.53,79.41,79.42,16375.0,76.0743,76.0839,75.9691,75.9786,16375.0
2017-04-19 11:40:00,79.41,79.42,79.32,79.33,9094.0,75.9691,75.9786,75.883,75.8925,9094.0
2017-04-19 11:50:00,79.33,79.37,79.24,79.29,10442.0,75.8925,75.9308,75.8064,75.8543,10442.0
2017-04-19 12:00:00,79.29,79.31,79.11,79.11,7910.0,75.8543,75.8734,75.6821,75.6821,7910.0
2017-04-19 12:10:00,79.08,79.11,79.04,79.06,12619.0,75.6534,75.6821,75.6151,75.6342,12619.0
2017-04-19 12:20:00,79.07,79.17,79.07,79.16,11385.0,75.6438,75.7395,75.6438,75.7299,11385.0
2017-04-19 12:30:00,79.15,79.2,79.15,79.19,7756.0,75.7203,75.7682,75.7203,75.7586,7756.0
2017-04-19 12:40:00,79.19,79.19,79.04,79.06,8205.0,75.7586,75.7586,75.6151,75.6342,8205.0
2017-04-19 12:50:00,79.05,79.1,79.0,79.01,9188.0,75.6247,75.6725,75.5768,75.5864,9188.0
2017-04-19 13:00:00,79.0,79.05,78.95,78.95,9514.0,75.5768,75.6247,75.529,75.529,9514.0
2017-04-19 13:10:00,78.92,78.96,78.86,78.93,7155.0,75.5003,75.5386,75.4429,75.5099,7155.0
2017-04-19 13:20:00,78.92,79.0,78.92,78.94,4991.0,75.5003,75.5768,75.5003,75.5194,4991.0
2017-04-19 13:30:00,78.94,78.99,78.92,78.98,20661.0,75.5194,75.5673,75.5003,75.5577,20661.0
2017-04-19 13:40:00,78.96,78.97,78.9,78.97,5200.0,75.5386,75.5481,75.4812,75.5481,5200.0
2017-04-19 13:50:00,78.98,78.98,78.92,78.95,6466.0,75.5577,75.5577,75.5003,75.529,6466.0
2017-04-19 14:00:00,78.96,79.02,78.95,78.98,8025.0,75.5386,75.596,75.529,75.5577,8025.0
2017-04-19 14:10:00,78.99,79.0,78.93,78.95,10744.0,75.5673,75.5768,75.5099,75.529,10744.0
2017-04-19 14:20:00,78.97,79.02,78.96,78.98,12182.0,75.5481,75.596,75.5386,75.5577,12182.0
2017-04-19 14:30:00,78.97,79.02,78.97,79.02,9976.0,75.5481,75.596,75.5481,75.596,9976.0
2017-04-19 14:40:00,79.02,79.03,78.97,78.98,29823.0,75.596,75.6055,75.5481,75.5577,29823.0
2017-04-19 14:50:00,78.99,79.0,78.96,78.99,20206.0,75.5673,75.5768,75.5386,75.5673,20206.0
2017-04-19 15:00:00,79.0,79.05,78.98,79.0,15108.0,75.5768,75.6247,75.5577,75.5768,15108.0
2017-04-19 15:10:00,79.0,79.02,78.96,78.99,11753.0,75.5768,75.596,75.5386,75.5673,11753.0
2017-04-19 15:20:00,78.98,79.0,78.92,78.92,29027.0,75.5577,75.5768,75.5003,75.5003,29027.0
2017-04-19 15:30:00,78.94,79.0,78.89,78.99,27979.0,75.5194,75.5768,75.4716,75.5673,27979.0
2017-04-19 15:40:00,78.99,79.0,78.88,78.88,34783.0,75.5673,75.5768,75.462,75.462,34783.0
2017-04-19 15:50:00,78.89,78.96,78.77,78.93,75361.0,75.4716,75.5386,75.3568,75.5099,75361.0
2017-04-20 09:30:00,79.26,79.26,78.99,79.16,12439.0,75.8256,75.8256,75.5673,75.7299,12439.0
2017-04-20 09:40:00,79.07,79.1,78.81,79.08,12128.0,75.6438,75.6725,75.3951,75.6534,12128.0
2017-04-20 09:50:00,79.12,79.21,78.98,79.01,12036.0,75.6916,75.7777,75.5577,75.5864,12036.0
2017-04-20 10:00:00,79.0,79.21,79.0,79.21,13651.0,75.5768,75.7777,75.5768,75.7777,13651.0
2017-04-20 10:10:00,79.21,79.3,79.18,79.23,33616.0,75.7777,75.8638,75.749,75.7969,33616.0
2017-04-20 10:20:00,79.23,79.5,79.22,79.49,41221.0,75.7969,76.0552,75.7873,76.0456,41221.0
2017-04-20 10:30:00,79.48,79.59,79.44,79.58,21658.0,76.036,76.1413,75.9978,76.1317,21658.0
2017-04-20 10:40:00,79.55,79.61,79.49,79.61,18538.0,76.103,76.1604,76.0456,76.1604,18538.0
2017-04-20 10:50:00,79.63,79.71,79.6,79.69,11245.0,76.1795,76.2561,76.1508,76.2369,11245.0
2017-04-20 11:00:00,79.67,79.86,79.62,79.84,22071.0,76.2178,76.3996,76.17,76.3804,22071.0
2017-04-20 11:10:00,79.82,79.93,79.76,79.9,21154.0,76.3613,76.4666,76.3039,76.4379,21154.0
2017-04-20 11:20:00,79.9,79.99,79.88,79.97,26887.0,76.4379,76.524,76.4187,76.5048,26887.0
2017-04-20 11:30:00,79.98,80.23,79.98,80.22,33565.0,76.5144,76.7536,76.5144,76.744,33565.0
2017-04-20 11:40:00,80.2,80.37,80.16,80.36,26577.0,76.7249,76.8875,76.6866,76.8779,26577.0
2017-04-20 11:50:00,80.36,80.49,80.33,80.49,217273.0,76.8779,77.0023,76.8492,77.0023,217273.0
2017-04-20 12:00:00,80.49,80.51,80.4,80.46,34184.0,77.0023,77.0214,76.9162,76.9736,34184.0
2017-04-20 12:10:00,80.47,80.56,80.39,80.56,11228.0,76.9832,77.0693,76.9066,77.0693,11228.0
2017-04-20 12:20:00,80.57,80.61,80.44,80.51,23167.0,77.0788,77.1171,76.9545,77.0214,23167.0
2017-04-20 12:30:00,80.5,80.54,80.45,80.49,15109.0,77.0119,77.0501,76.964,77.0023,15109.0
2017-04-20 12:40:00,80.5,80.68,80.49,80.65,21010.0,77.0119,77.1841,77.0023,77.1554,21010.0
2017-04-20 12:50:00,80.64,80.74,80.6,80.72,25180.0,77.1458,77.2415,77.1075,77.2223,25180.0
2017-04-20 13:00:00,80.72,80.81,80.68,80.7,17228.0,77.2223,77.3084,77.1841,77.2032,17228.0
2017-04-20 13:10:00,80.7,80.74,80.68,80.73,21853.0,77.2032,77.2415,77.1841,77.2319,21853.0
2017-04-20 13:20:00,80.74,80.82,80.72,80.81,23183.0,77.2415,77.318,77.2223,77.3084,23183.0
2017-04-20 13:30:00,80.79,80.91,80.78,80.9,17294.0,77.2893,77.4041,77.2797,77.3945,17294.0
2017-04-20 13:40:00,80.89,81.0,80.87,81.0,23591.0,77.385,77.4902,77.3658,77.4902,23591.0
2017-04-20 13:50:00,81.0,81.08,80.97,81.03,18359.0,77.4902,77.5667,77.4615,77.5189,18359.0
2017-04-20 14:00:00,81.03,81.04,80.91,80.94,18972.0,77.5189,77.5285,77.4041,77.4328,18972.0
2017-04-20 14:10:00,80.93,80.93,80.84,80.88,15035.0,77.4232,77.4232,77.3371,77.3754,15035.0
2017-04-20 14:20:00,80.87,80.95,80.87,80.92,14497.0,77.3658,77.4424,77.3658,77.4137,14497.0
2017-04-20 14:30:00,80.91,80.96,80.86,80.92,19370.0,77.4041,77.4519,77.3563,77.4137,19370.0
2017-04-20 14:40:00,80.91,81.01,80.9,80.99,24297.0,77.4041,77.4998,77.3945,77.4806,24297.0
2017-04-20 14:50:00,80.98,81.01,80.98,81.0,31498.0,77.4711,77.4998,77.4711,77.4902,31498.0
2017-04-20 15:00:00,80.98,81.03,80.96,80.98,84570.0,77.4711,77.5189,77.4519,77.4711,84570.0
2017-04-20 15:10:00,80.98,81.02,80.96,80.98,38661.0,77.4711,77.5093,77.4519,77.4711,38661.0
2017-04-20 15:20:00,80.99,81.0,80.95,80.99,50852.0,77.4806,77.4902,77.4424,77.4806,50852.0
2017-04-20 15:30:00,80.99,81.03,80.97,81.02,83247.0,77.4806,77.5189,77.4615,77.5093,83247.0
2017-04-20 15:40:00,81.01,81.01,80.92,80.98,55938.0,77.4998,77.4998,77.4137,77.4711,55938.0
2017-04-20 15:50:00,80.97,81.03,80.97,80.99,140716.0,77.4615,77.5189,77.4615,77.4806,140716.0
2017-04-21 09:30:00,80.99,81.7,80.91,81.6,164295.0,77.4806,78.1599,77.4041,78.0642,164295.0
2017-04-21 09:40:00,81.59,81.71,81.17,81.23,21773.0,78.0546,78.1694,77.6528,77.7102,21773.0
2017-04-21 09:50:00,81.19,81.36,81.16,81.18,15325.0,77.672,77.8346,77.6433,77.6624,15325.0
2017-04-21 10:00:00,81.21,81.3,81.05,81.12,9937.0,77.6911,77.7772,77.538,77.605,9937.0
2017-04-21 10:10:00,81.12,81.13,80.81,80.81,222587.0,77.605,77.6146,77.3084,77.3084,222587.0
2017-04-21 10:20:00,80.81,80.88,80.72,80.79,92676.0,77.3084,77.3754,77.2223,77.2893,92676.0
2017-04-21 10:30:00,80.8,80.88,80.72,80.8,32448.0,77.2989,77.3754,77.2223,77.2989,32448.0
2017-04-21 10:40:00,80.81,80.81,80.63,80.68,18463.0,77.3084,77.3084,77.1362,77.1841,18463.0
2017-04-21 10:50:00,80.59,80.62,80.45,80.47,10493.0,77.098,77.1267,76.964,76.9832,10493.0
2017-04-21 11:00:00,80.46,80.49,80.35,80.43,14022.0,76.9736,77.0023,76.8684,76.9449,14022.0
2017-04-21 11:10:00,80.38,80.44,80.33,80.38,36517.0,76.8971,76.9545,76.8492,76.8971,36517.0
2017-04-21 11:20:00,80.37,80.4,80.29,80.36,30691.0,76.8875,76.9162,76.811,76.8779,30691.0
2017-04-21 11:30:00,80.32,80.4,80.3,80.3,17846.0,76.8397,76.9162,76.8205,76.8205,17846.0
2017-04-21 11:40:00,80.3,80.49,80.27,80.49,29599.0,76.8205,77.0023,76.7918,77.0023,29599.0
2017-04-21 11:50:00,80.53,80.68,80.49,80.64,50665.0,77.0406,77.1841,77.0023,77.1458,50665.0
2017-04-21 12:00:00,80.64,80.69,80.55,80.67,11555.0,77.1458,77.1936,77.0597,77.1745,11555.0
2017-04-21 12:10:00,80.65,80.67,80.53,80.57,11250.0,77.1554,77.1745,77.0406,77.0788,11250.0
2017-04-21 12:20:00,80.59,80.65,80.55,80.56,31000.0,77.098,77.1554,77.0597,77.0693,31000.0
2017-04-21 12:30:00,80.54,80.71,80.54,80.61,14397.0,77.0501,77.2128,77.0501,77.1171,14397.0
2017-04-21 12:40:00,80.59,80.7,80.58,80.63,14330.0,77.098,77.2032,77.0884,77.1362,14330.0
2017-04-21 12:50:00,80.64,80.74,80.59,80.59,14607.0,77.1458,77.2415,77.098,77.098,14607.0
2017-04-21 13:00:00,80.59,80.62,80.49,80.55,6626.0,77.098,77.1267,77.0023,77.0597,6626.0
2017-04-21 13:10:00,80.56,80.56,80.32,80.32,19745.0,77.0693,77.0693,76.8397,76.8397,19745.0
2017-04-21 13:20:00,80.33,80.46,80.33,80.41,11003.0,76.8492,76.9736,76.8492,76.9258,11003.0
2017-04-21 13:30:00,80.41,80.55,80.41,80.5,15266.0,76.9258,77.0597,76.9258,77.0119,15266.0
2017-04-21 13:40:00,80.5,80.55,80.5,80.51,5192.0,77.0119,77.0597,77.0119,77.0214,5192.0
2017-04-21 13:50:00,80.53,80.7,80.5,80.63,23900.0,77.0406,77.2032,77.0119,77.1362,23900.0
2017-04-21 14:00:00,80.64,80.7,80.61,80.68,13738.0,77.1458,77.2032,77.1171,77.1841,13738.0
2017-04-21 14:10:00,80.68,81.06,80.68,80.75,82849.0,77.1841,77.5476,77.1841,77.251,82849.0
2017-04-21 14:20:00,80.77,80.84,80.73,80.83,12391.0,77.2702,77.3371,77.2319,77.3276,12391.0
2017-04-21 14:30:00,80.82,80.82,80.65,80.65,7490.0,77.318,77.318,77.1554,77.1554,7490.0
2017-04-21 14:40:00,80.65,80.74,80.65,80.69,18238.0,77.1554,77.2415,77.1554,77.1936,18238.0
2017-04-21 14:50:00,80.68,80.79,80.65,80.76,25578.0,77.1841,77.2893,77.1554,77.2606,25578.0
2017-04-21 15:00:00,80.76,80.78,80.64,80.72,24981.0,77.2606,77.2797,77.1458,77.2223,24981.0
2017-04-21 15:10:00,80.68,80.84,80.67,80.73,19665.0,77.1841,77.3371,77.1745,77.2319,19665.0
2017-04-21 15:20:00,80.74,80.86,80.7,80.86,31087.0,77.2415,77.3563,77.2032,77.3563,31087.0
2017-04-21 15:30:00,80.87,80.92,80.81,80.85,34861.0,77.3658,77.4137,77.3084,77.3467,34861.0
2017-04-21 15:40:00,80.84,80.87,80.8,80.84,55616.0,77.3371,77.3658,77.2989,77.3371,55616.0
2017-04-21 15:50:00,80.84,80.89,80.83,80.86,113639.0,77.3371,77.385,77.3276,77.3563,113639.0
2017-04-24 09:30:00,81.57,81.89,80.98,81.75,31809.0,78.0355,78.3416,77.4711,78.2077,31809.0
2017-04-24 09:40:00,81.73,81.82,81.56,81.62,90455.0,78.1886,78.2747,78.0259,78.0833,90455.0
2017-04-24 09:50:00,81.61,81.78,81.54,81.67,23737.0,78.0738,78.2364,78.0068,78.1312,23737.0
2017-04-24 10:00:00,81.66,81.89,81.64,81.75,23488.0,78.1216,78.3416,78.1025,78.2077,23488.0
2017-04-24 10:10:00,81.74,81.84,81.71,81.78,20279.0,78.1981,78.2938,78.1694,78.2364,20279.0
2017-04-24 10:20:00,81.8,81.86,81.74,81.76,18619.0,78.2555,78.3129,78.1981,78.2173,18619.0
2017-04-24 10:30:00,81.66,81.71,81.5,81.54,12855.0,78.1216,78.1694,77.9685,78.0068,12855.0
2017-04-24 10:40:00,81.55,81.55,81.43,81.52,11368.0,78.0164,78.0164,77.9016,77.9877,11368.0
2017-04-24 10:50:00,81.49,81.63,81.49,81.54,20470.0,77.959,78.0929,77.959,78.0068,20470.0
2017-04-24 11:00:00,81.54,81.63,81.52,81.62,34709.0,78.0068,78.0929,77.9877,78.0833,34709.0
2017-04-24 11:10:00,81.58,81.63,81.44,81.46,44883.0,78.0451,78.0929,77.9111,77.9303,44883.0
2017-04-24 11:20:00,81.45,81.52,81.41,81.49,9699.0,77.9207,77.9877,77.8824,77.959,9699.0
2017-04-24 11:30:00,81.49,81.52,81.44,81.52,9317.0,77.959,77.9877,77.9111,77.9877,9317.0
2017-04-24 11:40:00,81.53,81.55,81.47,81.54,5700.0,77.9972,78.0164,77.9398,78.0068,5700.0
2017-04-24 11:50:00,81.54,81.54,81.36,81.4,9056.0,78.0068,78.0068,77.8346,77.8729,9056.0
2017-04-24 12:00:00,81.4,81.54,81.39,81.53,10597.0,77.8729,78.0068,77.8633,77.9972,10597.0
2017-04-24 12:10:00,81.52,81.58,81.4,81.42,20250.0,77.9877,78.0451,77.8729,77.892,20250.0
2017-04-24 12:20:00,81.45,81.47,81.39,81.43,13900.0,77.9207,77.9398,77.8633,77.9016,13900.0
2017-04-24 12:30:00,81.43,81.44,81.38,81.41,17099.0,77.9016,77.9111,77.8537,77.8824,17099.0
2017-04-24 12:40:00,81.41,81.43,81.34,81.36,5903.0,77.8824,77.9016,77.8155,77.8346,5903.0
2017-04-24 12:50:00,81.36,81.43,81.35,81.42,18354.0,77.8346,77.9016,77.825,77.892,18354.0
2017-04-24 13:00:00,81.4,81.44,81.37,81.43,14200.0,77.8729,77.9111,77.8442,77.9016,14200.0
2017-04-24 13:10:00,81.44,81.45,81.39,81.43,11668.0,77.9111,77.9207,77.8633,77.9016,11668.0
2017-04-24 13:20:00,81.44,81.44,81.36,81.36,26313.0,77.9111,77.9111,77.8346,77.8346,26313.0
2017-04-24 13:30:00,81.37,81.47,81.36,81.42,17050.0,77.8442,77.9398,77.8346,77.892,17050.0
2017-04-24 13:40:00,81.42,81.42,81.37,81.37,24637.0,77.892,77.892,77.8442,77.8442,24637.0
2017-04-24 13:50:00,81.36,81.4,81.34,81.36,8298.0,77.8346,77.8729,77.8155,77.8346,8298.0
2017-04-24 14:00:00,81.38,81.39,81.33,81.34,12032.0,77.8537,77.8633,77.8059,77.8155,12032.0
2017-04-24 14:10:00,81.33,81.34,81.22,81.32,24238.0,77.8059,77.8155,77.7007,77.7963,24238.0
2017-04-24 14:20:00,81.31,81.43,81.31,81.42,25259.0,77.7868,77.9016,77.7868,77.892,25259.0
2017-04-24 14:30:00,81.39,81.44,81.32,81.32,24694.0,77.8633,77.9111,77.7963,77.7963,24694.0
2017-04-24 14:40:00,81.3,81.32,81.22,81.22,38402.0,77.7772,77.7963,77.7007,77.7007,38402.0
2017-04-24 14:50:00,81.22,81.27,81.22,81.25,28704.0,77.7007,77.7485,77.7007,77.7294,28704.0
2017-04-24 15:00:00,81.25,81.4,81.24,81.4,21650.0,77.7294,77.8729,77.7198,77.8729,21650.0
2017-04-24 15:10:00,81.38,81.41,81.35,81.35,33616.0,77.8537,77.8824,77.825,77.825,33616.0
2017-04-24 15:20:00,81.36,81.37,81.27,81.31,36204.0,77.8346,77.8442,77.7485,77.7868,36204.0
2017-04-24 15:30:00,81.31,81.38,81.29,81.33,22742.0,77.7868,77.8537,77.7676,77.8059,22742.0
2017-04-24 15:40:00,81.33,81.4,81.3,81.37,28108.0,77.8059,77.8729,77.7772,77.8442,28108.0
2017-04-24 15:50:00,81.38,81.4,81.33,81.37,94849.0,77.8537,77.8729,77.8059,77.8442,94849.0
2017-04-25 09:30:00,81.55,82.0,81.35,81.54,19426.0,78.0164,78.4469,77.825,78.0068,19426.0
2017-04-25 09:40:00,81.6,81.6,81.18,81.33,100278.0,78.0642,78.0642,77.6624,77.8059,100278.0
2017-04-25 09:50:00,81.33,81.36,81.24,81.31,57904.0,77.8059,77.8346,77.7198,77.7868,57904.0
2017-04-25 10:00:00,81.28,81.49,81.26,81.49,14922.0,77.7581,77.959,77.7389,77.959,14922.0
2017-04-25 10:10:00,81.48,81.48,81.24,81.24,12126.0,77.9494,77.9494,77.7198,77.7198,12126.0
2017-04-25 10:20:00,81.26,81.54,81.24,81.43,12895.0,77.7389,78.0068,77.7198,77.9016,12895.0
2017-04-25 10:30:00,81.44,81.48,81.39,81.47,12782.0,77.9111,77.9494,77.8633,77.9398,12782.0
2017-04-25 10:40:00,81.47,81.48,81.42,81.48,8798.0,77.9398,77.9494,77.892,77.9494,8798.0
2017-04-25 10:50:00,81.48,81.6,81.47,81.54,36853.0,77.9494,78.0642,77.9398,78.0068,36853.0
2017-04-25 11:00:00,81.55,81.77,81.52,81.76,18588.0,78.0164,78.2268,77.9877,78.2173,18588.0
2017-04-25 11:10:00,81.76,81.99,81.74,81.91,47058.0,78.2173,78.4373,78.1981,78.3608,47058.0
2017-04-25 11:20:00,81.93,82.11,81.92,82.03,29412.0,78.3799,78.5521,78.3703,78.4756,29412.0
2017-04-25 11:30:00,82.02,82.3,81.99,82.25,30127.0,78.466,78.7339,78.4373,78.686,30127.0
2017-04-25 11:40:00,82.22,82.24,82.13,82.22,9385.0,78.6573,78.6765,78.5712,78.6573,9385.0
2017-04-25 11:50:00,82.25,82.29,82.24,82.27,12059.0,78.686,78.7243,78.6765,78.7052,12059.0
2017-04-25 12:00:00,82.24,82.37,82.22,82.28,16784.0,78.6765,78.8008,78.6573,78.7147,16784.0
2017-04-25 12:10:00,82.27,82.33,82.24,82.32,8242.0,78.7052,78.7626,78.6765,78.753,8242.0
2017-04-25 12:20:00,82.3,82.31,82.24,82.26,13559.0,78.7339,78.7434,78.6765,78.6956,13559.0
2017-04-25 12:30:00,82.26,82.26,82.02,82.02,14735.0,78.6956,78.6956,78.466,78.466,14735.0
2017-04-25 12:40:00,82.02,82.02,81.96,81.97,7306.0,78.466,78.466,78.4086,78.4182,7306.0
2017-04-25 12:50:00,81.97,82.0,81.96,81.97,9693.0,78.4182,78.4469,78.4086,78.4182,9693.0
2017-04-25 13:00:00,81.98,82.05,81.98,82.05,14967.0,78.4277,78.4947,78.4277,78.4947,14967.0
2017-04-25 13:10:00,82.05,82.14,82.05,82.14,10098.0,78.4947,78.5808,78.4947,78.5808,10098.0
2017-04-25 13:20:00,82.16,82.22,82.15,82.22,20395.0,78.5999,78.6573,78.5904,78.6573,20395.0
2017-04-25 13:30:00,82.22,82.23,82.19,82.22,60351.0,78.6573,78.6669,78.6286,78.6573,60351.0
2017-04-25 13:40:00,82.22,82.3,82.19,82.25,12591.0,78.6573,78.7339,78.6286,78.686,12591.0
2017-04-25 13:50:00,82.24,82.27,82.21,82.23,6172.0,78.6765,78.7052,78.6478,78.6669,6172.0
2017-04-25 14:00:00,82.22,82.26,82.21,82.25,16265.0,78.6573,78.6956,78.6478,78.686,16265.0
2017-04-25 14:10:00,82.24,82.33,82.23,82.27,6647.0,78.6765,78.7626,78.6669,78.7052,6647.0
2017-04-25 14:20:00,82.26,82.26,82.19,82.22,9946.0,78.6956,78.6956,78.6286,78.6573,9946.0
2017-04-25 14:30:00,82.2,82.22,82.16,82.19,11292.0,78.6382,78.6573,78.5999,78.6286,11292.0
2017-04-25 14:40:00,82.19,82.24,82.17,82.2,17098.0,78.6286,78.6765,78.6095,78.6382,17098.0
2017-04-25 14:50:00,82.2,82.22,82.15,82.18,31562.0,78.6382,78.6573,78.5904,78.6191,31562.0
2017-04-25 15:00:00,82.18,82.22,82.16,82.18,29262.0,78.6191,78.6573,78.5999,78.6191,29262.0
2017-04-25 15:10:00,82.19,82.21,82.17,82.2,19326.0,78.6286,78.6478,78.6095,78.6382,19326.0
2017-04-25 15:20:00,82.2,82.21,82.09,82.09,19533.0,78.6382,78.6478,78.533,78.533,19533.0
2017-04-25 15:30:00,82.09,82.09,81.99,81.99,49244.0,78.533,78.533,78.4373,78.4373,49244.0
2017-04-25 15:40:00,82.0,82.02,81.9,81.93,73654.0,78.4469,78.466,78.3512,78.3799,73654.0
2017-04-25 15:50:00,81.94,82.0,81.92,81.96,136840.0,78.3895,78.4469,78.3703,78.4086,136840.0
2017-04-26 09:30:00,81.98,82.01,81.05,81.28,71530.0,78.4277,78.4564,77.538,77.7581,71530.0
2017-04-26 09:40:00,81.28,81.69,81.23,81.53,57672.0,77.7581,78.1503,77.7102,77.9972,57672.0
2017-04-26 09:50:00,81.54,81.66,81.45,81.63,7991.0,78.0068,78.1216,77.9207,78.0929,7991.0
2017-04-26 10:00:00,81.61,81.62,81.38,81.38,9861.0,78.0738,78.0833,77.8537,77.8537,9861.0
2017-04-26 10:10:00,81.42,81.52,81.34,81.37,11730.0,77.892,77.9877,77.8155,77.8442,11730.0
2017-04-26 10:20:00,81.38,81.41,81.31,81.39,19023.0,77.8537,77.8824,77.7868,77.8633,19023.0
2017-04-26 10:30:00,81.42,81.44,81.3,81.33,34477.0,77.892,77.9111,77.7772,77.8059,34477.0
2017-04-26 10:40:00,81.35,81.42,81.33,81.36,13777.0,77.825,77.892,77.8059,77.8346,13777.0
2017-04-26 10:50:00,81.36,81.54,81.33,81.54,22705.0,77.8346,78.0068,77.8059,78.0068,22705.0
2017-04-26 11:00:00,81.53,81.61,81.43,81.44,28119.0,77.9972,78.0738,77.9016,77.9111,28119.0
2017-04-26 11:10:00,81.43,81.47,81.32,81.47,11895.0,77.9016,77.9398,77.7963,77.9398,11895.0
2017-04-26 11:20:00,81.49,81.77,81.49,81.73,12937.0,77.959,78.2268,77.959,78.1886,12937.0
2017-04-26 11:30:00,81.73,81.74,81.59,81.59,8761.0,78.1886,78.1981,78.0546,78.0546,8761.0
2017-04-26 11:40:00,81.6,81.61,81.34,81.34,7220.0,78.0642,78.0738,77.8155,77.8155,7220.0
2017-04-26 11:50:00,81.35,81.57,81.34,81.57,17082.0,77.825,78.0355,77.8155,78.0355,17082.0
2017-04-26 12:00:00,81.52,81.72,81.52,81.72,7800.0,77.9877,78.179,77.9877,78.179,7800.0
2017-04-26 12:10:00,81.69,81.77,81.69,81.73,8189.0,78.1503,78.2268,78.1503,78.1886,8189.0
2017-04-26 12:20:00,81.73,81.75,81.63,81.73,4056.0,78.1886,78.2077,78.0929,78.1886,4056.0
2017-04-26 12:30:00,81.73,81.8,81.72,81.78,4726.0,78.1886,78.2555,78.179,78.2364,4726.0
2017-04-26 12:40:00,81.85,81.86,81.77,81.78,6972.0,78.3034,78.3129,78.2268,78.2364,6972.0
2017-04-26 12:50:00,81.8,81.87,81.8,81.86,4150.0,78.2555,78.3225,78.2555,78.3129,4150.0
2017-04-26 13:00:00,81.86,81.92,81.86,81.91,6500.0,78.3129,78.3703,78.3129,78.3608,6500.0
2017-04-26 13:10:00,81.91,81.97,81.9,81.94,5612.0,78.3608,78.4182,78.3512,78.3895,5612.0
2017-04-26 13:20:00,81.9,81.95,81.89,81.92,6421.0,78.3512,78.399,78.3416,78.3703,6421.0
2017-04-26 13:30:00,81.9,81.9,81.8,81.87,5303.0,78.3512,78.3512,78.2555,78.3225,5303.0
2017-04-26 13:40:00,81.86,81.92,81.62,81.68,7040.0,78.3129,78.3703,78.0833,78.1407,7040.0
2017-04-26 13:50:00,81.68,81.77,81.66,81.66,4572.0,78.1407,78.2268,78.1216,78.1216,4572.0
2017-04-26 14:00:00,81.63,81.71,81.61,81.67,5001.0,78.0929,78.1694,78.0738,78.1312,5001.0
2017-04-26 14:10:00,81.66,81.67,81.55,81.55,6509.0,78.1216,78.1312,78.0164,78.0164,6509.0
2017-04-26 14:20:00,81.57,81.65,81.53,81.59,12411.0,78.0355,78.112,77.9972,78.0546,12411.0
2017-04-26 14:30:00,81.61,81.66,81.6,81.63,7814.0,78.0738,78.1216,78.0642,78.0929,7814.0
2017-04-26 14:40:00,81.64,81.65,81.57,81.59,33396.0,78.1025,78.112,78.0355,78.0546,33396.0
2017-04-26 14:50:00,81.59,81.64,81.58,81.58,16020.0,78.0546,78.1025,78.0451,78.0451,16020.0
2017-04-26 15:00:00,81.57,81.68,81.56,81.68,11822.0,78.0355,78.1407,78.0259,78.1407,11822.0
2017-04-26 15:10:00,81.66,81.67,81.61,81.61,8692.0,78.1216,78.1312,78.0738,78.0738,8692.0
2017-04-26 15:20:00,81.6,81.62,81.58,81.58,9620.0,78.0642,78.0833,78.0451,78.0451,9620.0
2017-04-26 15:30:00,81.58,81.64,81.5,81.51,28900.0,78.0451,78.1025,77.9685,77.9781,28900.0
2017-04-26 15:40:00,81.5,81.55,81.41,81.42,38327.0,77.9685,78.0164,77.8824,77.892,38327.0
2017-04-26 15:50:00,81.43,81.46,81.36,81.44,123813.0,77.9016,77.9303,77.8346,77.9111,123813.0
2017-04-27 09:30:00,81.41,81.97,81.24,81.96,12397.0,77.8824,78.4182,77.7198,78.4086,12397.0
2017-04-27 09:40:00,81.97,82.12,81.71,81.93,29292.0,78.4182,78.5617,78.1694,78.3799,29292.0
2017-04-27 09:50:00,81.89,81.96,81.79,81.89,19719.0,78.3416,78.4086,78.246,78.3416,19719.0
2017-04-27 10:00:00,81.95,82.0,81.86,81.95,15589.0,78.399,78.4469,78.3129,78.399,15589.0
2017-04-27 10:10:00,81.94,81.99,81.82,81.88,14429.0,78.3895,78.4373,78.2747,78.3321,14429.0
2017-04-27 10:20:00,81.82,81.83,81.69,81.71,5401.0,78.2747,78.2842,78.1503,78.1694,5401.0
2017-04-27 10:30:00,81.75,81.81,81.7,81.78,17898.0,78.2077,78.2651,78.1599,78.2364,17898.0
2017-04-27 10:40:00,81.75,81.78,81.41,81.41,14202.0,78.2077,78.2364,77.8824,77.8824,14202.0
2017-04-27 10:50:00,81.37,81.59,81.29,81.59,8702.0,77.8442,78.0546,77.7676,78.0546,8702.0
2017-04-27 11:00:00,81.56,81.59,81.49,81.49,13201.0,78.0259,78.0546,77.959,77.959,13201.0
2017-04-27 11:10:00,81.51,81.52,81.42,81.46,7127.0,77.9781,77.9877,77.892,77.9303,7127.0
2017-04-27 11:20:00,81.46,81.46,81.35,81.36,8793.0,77.9303,77.9303,77.825,77.8346,8793.0
2017-04-27 11:30:00,81.34,81.46,81.3,81.3,10845.0,77.8155,77.9303,77.7772,77.7772,10845.0
2017-04-27 11:40:00,81.3,81.37,81.23,81.36,10200.0,77.7772,77.8442,77.7102,77.8346,10200.0
2017-04-27 11:50:00,81.36,81.38,81.31,81.34,7792.0,77.8346,77.8537,77.7868,77.8155,7792.0
2017-04-27 12:00:00,81.33,81.4,81.33,81.39,5113.0,77.8059,77.8729,77.8059,77.8633,5113.0
2017-04-27 12:10:00,81.42,81.51,81.4,81.49,7451.0,77.892,77.9781,77.8729,77.959,7451.0
2017-04-27 12:20:00,81.51,81.51,81.48,81.49,17073.0,77.9781,77.9781,77.9494,77.959,17073.0
2017-04-27 12:30:00,81.49,81.59,81.47,81.51,10681.0,77.959,78.0546,77.9398,77.9781,10681.0
2017-04-27 12:40:00,81.53,81.63,81.53,81.63,4733.0,77.9972,78.0929,77.9972,78.0929,4733.0
2017-04-27 12:50:00,81.63,81.75,81.63,81.75,8144.0,78.0929,78.2077,78.0929,78.2077,8144.0
2017-04-27 13:00:00,81.76,81.83,81.74,81.75,12036.0,78.2173,78.2842,78.1981,78.2077,12036.0
2017-04-27 13:10:00,81.74,81.79,81.72,81.77,9560.0,78.1981,78.246,78.179,78.2268,9560.0
2017-04-27 13:20:00,81.77,81.79,81.73,81.78,25092.0,78.2268,78.246,78.1886,78.2364,25092.0
2017-04-27 13:30:00,81.76,81.83,81.7,81.76,68763.0,78.2173,78.2842,78.1599,78.2173,68763.0
2017-04-27 13:40:00,81.77,81.78,81.71,81.72,19934.0,78.2268,78.2364,78.1694,78.179,19934.0
2017-04-27 13:50:00,81.71,81.78,81.68,81.78,22874.0,78.1694,78.2364,78.1407,78.2364,22874.0
2017-04-27 14:00:00,81.77,81.81,81.69,81.81,19400.0,78.2268,78.2651,78.1503,78.2651,19400.0
2017-04-27 14:10:00,81.81,81.81,81.75,81.77,11130.0,78.2651,78.2651,78.2077,78.2268,11130.0
2017-04-27 14:20:00,81.77,81.86,81.75,81.86,18974.0,78.2268,78.3129,78.2077,78.3129,18974.0
2017-04-27 14:30:00,81.87,81.95,81.82,81.93,18756.0,78.3225,78.399,78.2747,78.3799,18756.0
2017-04-27 14:40:00,81.94,81.95,81.87,81.87,19420.0,78.3895,78.399,78.3225,78.3225,19420.0
2017-04-27 14:50:00,81.87,81.87,81.78,81.83,19050.0,78.3225,78.3225,78.2364,78.2842,19050.0
2017-04-27 15:00:00,81.83,81.84,81.76,81.79,26103.0,78.2842,78.2938,78.2173,78.246,26103.0
2017-04-27 15:10:00,81.8,81.87,81.76,81.78,16663.0,78.2555,78.3225,78.2173,78.2364,16663.0
2017-04-27 15:20:00,81.77,81.83,81.75,81.83,40115.0,78.2268,78.2842,78.2077,78.2842,40115.0
2017-04-27 15:30:00,81.84,81.87,81.78,81.78,54634.0,78.2938,78.3225,78.2364,78.2364,54634.0
2017-04-27 15:40:00,81.79,81.86,81.78,81.85,83868.0,78.246,78.3129,78.2364,78.3034,83868.0
2017-04-27 15:50:00,81.85,82.02,81.84,81.96,128466.0,78.3034,78.466,78.2938,78.4086,128466.0
2017-04-28 09:30:00,81.71,82.23,81.1,81.19,11659.0,78.1694,78.6669,77.5859,77.672,11659.0
2017-04-28 09:40:00,81.2,81.3,80.95,80.97,7080.0,77.6815,77.7772,77.4424,77.4615,7080.0
2017-04-28 09:50:00,80.94,81.05,80.79,81.01,21617.0,77.4328,77.538,77.2893,77.4998,21617.0
2017-04-28 10:00:00,81.04,81.12,80.92,80.94,43519.0,77.5285,77.605,77.4137,77.4328,43519.0
2017-04-28 10:10:00,80.95,81.09,80.92,81.04,31533.0,77.4424,77.5763,77.4137,77.5285,31533.0
2017-04-28 10:20:00,81.03,81.08,80.92,80.94,40622.0,77.5189,77.5667,77.4137,77.4328,40622.0
2017-04-28 10:30:00,80.97,80.99,80.83,80.98,25627.0,77.4615,77.4806,77.3276,77.4711,25627.0
2017-04-28 10:40:00,80.95,81.1,80.93,81.02,9479.0,77.4424,77.5859,77.4232,77.5093,9479.0
2017-04-28 10:50:00,81.0,81.12,80.98,81.02,8356.0,77.4902,77.605,77.4711,77.5093,8356.0
2017-04-28 11:00:00,80.99,81.01,80.96,80.97,10301.0,77.4806,77.4998,77.4519,77.4615,10301.0
2017-04-28 11:10:00,80.97,81.05,80.94,81.03,10350.0,77.4615,77.538,77.4328,77.5189,10350.0
2017-04-28 11:20:00,81.02,81.02,80.96,80.98,29834.0,77.5093,77.5093,77.4519,77.4711,29834.0
2017-04-28 11:30:00,80.98,81.05,80.9,80.91,23507.0,77.4711,77.538,77.3945,77.4041,23507.0
2017-04-28 11:40:00,80.91,81.05,80.89,81.05,15025.0,77.4041,77.538,77.385,77.538,15025.0
2017-04-28 11:50:00,81.05,81.09,81.02,81.05,16168.0,77.538,77.5763,77.5093,77.538,16168.0
2017-04-28 12:00:00,81.07,81.15,81.06,81.15,12441.0,77.5572,77.6337,77.5476,77.6337,12441.0
2017-04-28 12:10:00,81.16,81.17,81.11,81.16,7271.0,77.6433,77.6528,77.5954,77.6433,7271.0
2017-04-28 12:20:00,81.13,81.23,81.13,81.2,8500.0,77.6146,77.7102,77.6146,77.6815,8500.0
2017-04-28 12:30:00,81.19,81.26,81.18,81.23,8550.0,77.672,77.7389,77.6624,77.7102,8550.0
2017-04-28 12:40:00,81.24,81.38,81.21,81.38,10567.0,77.7198,77.8537,77.6911,77.8537,10567.0
2017-04-28 12:50:00,81.38,81.4,81.36,81.37,6785.0,77.8537,77.8729,77.8346,77.8442,6785.0
2017-04-28 13:00:00,81.38,81.49,81.37,81.49,9655.0,77.8537,77.959,77.8442,77.959,9655.0
2017-04-28 13:10:00,81.49,81.56,81.49,81.53,15705.0,77.959,78.0259,77.959,77.9972,15705.0
2017-04-28 13:20:00,81.53,81.62,81.51,81.62,10912.0,77.9972,78.0833,77.9781,78.0833,10912.0
2017-04-28 13:30:00,81.62,81.77,81.61,81.77,31011.0,78.0833,78.2268,78.0738,78.2268,31011.0
2017-04-28 13:40:00,81.77,81.81,81.75,81.79,26854.0,78.2268,78.2651,78.2077,78.246,26854.0
2017-04-28 13:50:00,81.78,81.94,81.78,81.94,63064.0,78.2364,78.3895,78.2364,78.3895,63064.0
2017-04-28 14:00:00,81.94,82.21,81.92,82.2,71175.0,78.3895,78.6478,78.3703,78.6382,71175.0
2017-04-28 14:10:00,82.21,82.24,82.12,82.12,91147.0,78.6478,78.6765,78.5617,78.5617,91147.0
2017-04-28 14:20:00,82.14,82.24,81.66,81.69,202536.0,78.5808,78.6765,78.1216,78.1503,202536.0
2017-04-28 14:30:00,81.68,81.83,81.59,81.61,112204.0,78.1407,78.2842,78.0546,78.0738,112204.0
2017-04-28 14:40:00,81.61,81.63,81.47,81.48,53913.0,78.0738,78.0929,77.9398,77.9494,53913.0
2017-04-28 14:50:00,81.48,81.72,81.44,81.55,42216.0,77.9494,78.179,77.9111,78.0164,42216.0
2017-04-28 15:00:00,81.55,81.57,81.44,81.49,25967.0,78.0164,78.0355,77.9111,77.959,25967.0
2017-04-28 15:10:00,81.49,81.67,81.47,81.62,33474.0,77.959,78.1312,77.9398,78.0833,33474.0
2017-04-28 15:20:00,81.63,81.71,81.56,81.59,53946.0,78.0929,78.1694,78.0259,78.0546,53946.0
2017-04-28 15:30:00,81.58,81.81,81.56,81.69,42688.0,78.0451,78.2651,78.0259,78.1503,42688.0
2017-04-28 15:40:00,81.69,81.77,81.64,81.72,41883.0,78.1503,78.2268,78.1025,78.179,41883.0
2017-04-28 15:50:00,81.72,81.84,81.72,81.76,102347.0,78.179,78.2938,78.179,78.2173,102347.0
2017-05-01 09:30:00,81.9,82.02,81.72,81.83,9083.0,78.3512,78.466,78.179,78.2842,9083.0
2017-05-01 09:40:00,82.03,82.03,81.68,81.83,10302.0,78.4756,78.4756,78.1407,78.2842,10302.0
2017-05-01 09:50:00,81.82,81.87,81.64,81.7,5796.0,78.2747,78.3225,78.1025,78.1599,5796.0
2017-05-01 10:00:00,81.67,81.68,81.54,81.61,7200.0,78.1312,78.1407,78.0068,78.0738,7200.0
2017-05-01 10:10:00,81.61,81.63,81.46,81.55,20557.0,78.0738,78.0929,77.9303,78.0164,20557.0
2017-05-01 10:20:00,81.6,81.69,81.5,81.61,10676.0,78.0642,78.1503,77.9685,78.0738,10676.0
2017-05-01 10:30:00,81.59,81.77,81.59,81.77,15943.0,78.0546,78.2268,78.0546,78.2268,15943.0
2017-05-01 10:40:00,81.79,81.9,81.77,81.81,79533.0,78.246,78.3512,78.2268,78.2651,79533.0
2017-05-01 10:50:00,81.82,81.82,81.67,81.67,15610.0,78.2747,78.2747,78.1312,78.1312,15610.0
2017-05-01 11:00:00,81.66,81.7,81.55,81.59,15749.0,78.1216,78.1599,78.0164,78.0546,15749.0
2017-05-01 11:10:00,81.59,81.63,81.5,81.6,10051.0,78.0546,78.0929,77.9685,78.0642,10051.0
2017-05-01 11:20:00,81.61,81.61,81.49,81.53,57912.0,78.0738,78.0738,77.959,77.9972,57912.0
2017-05-01 11:30:00,81.54,81.69,81.48,81.65,38517.0,78.0068,78.1503,77.9494,78.112,38517.0
2017-05-01 11:40:00,81.66,81.75,81.63,81.68,16900.0,78.1216,78.2077,78.0929,78.1407,16900.0
2017-05-01 11:50:00,81.71,81.72,81.6,81.61,20071.0,78.1694,78.179,78.0642,78.0738,20071.0
2017-05-01 12:00:00,81.58,81.7,81.55,81.6,8074.0,78.0451,78.1599,78.0164,78.0642,8074.0
2017-05-01 12:10:00,81.63,81.64,81.56,81.58,9023.0,78.0929,78.1025,78.0259,78.0451,9023.0
2017-05-01 12:20:00,81.62,81.7,81.56,81.64,16757.0,78.0833,78.1599,78.0259,78.1025,16757.0
2017-05-01 12:30:00,81.62,81.69,81.62,81.64,17815.0,78.0833,78.1503,78.0833,78.1025,17815.0
2017-05-01 12:40:00,81.64,81.74,81.64,81.65,12060.0,78.1025,78.1981,78.1025,78.112,12060.0
2017-05-01 12:50:00,81.64,81.66,81.43,81.56,11047.0,78.1025,78.1216,77.9016,78.0259,11047.0
2017-05-01 13:00:00,81.55,81.65,81.55,81.59,7825.0,78.0164,78.112,78.0164,78.0546,7825.0
2017-05-01 13:10:00,81.59,81.69,81.54,81.69,8909.0,78.0546,78.1503,78.0068,78.1503,8909.0
2017-05-01 13:20:00,81.7,81.72,81.63,81.63,5530.0,78.1599,78.179,78.0929,78.0929,5530.0
2017-05-01 13:30:00,81.63,81.67,81.57,81.64,8518.0,78.0929,78.1312,78.0355,78.1025,8518.0
2017-05-01 13:40:00,81.62,81.71,81.58,81.71,4959.0,78.0833,78.1694,78.0451,78.1694,4959.0
2017-05-01 13:50:00,81.71,81.77,81.69,81.75,17644.0,78.1694,78.2268,78.1503,78.2077,17644.0
2017-05-01 14:00:00,81.75,81.81,81.71,81.8,16253.0,78.2077,78.2651,78.1694,78.2555,16253.0
2017-05-01 14:10:00,81.8,81.85,81.67,81.76,48959.0,78.2555,78.3034,78.1312,78.2173,48959.0
2017-05-01 14:20:00,81.74,81.74,81.62,81.7,15407.0,78.1981,78.1981,78.0833,78.1599,15407.0
2017-05-01 14:30:00,81.7,81.74,81.65,81.7,17167.0,78.1599,78.1981,78.112,78.1599,17167.0
2017-05-01 14:40:00,81.68,81.71,81.58,81.6,20210.0,78.1407,78.1694,78.0451,78.0642,20210.0
2017-05-01 14:50:00,81.58,81.63,81.54,81.62,46904.0,78.0451,78.0929,78.0068,78.0833,46904.0
2017-05-01 15:00:00,81.6,81.62,81.57,81.6,43900.0,78.0642,78.0833,78.0355,78.0642,43900.0
2017-05-01 15:10:00,81.61,81.65,81.57,81.6,19996.0,78.0738,78.112,78.0355,78.0642,19996.0
2017-05-01 15:20:00,81.59,81.59,81.52,81.55,24479.0,78.0546,78.0546,77.9877,78.0164,24479.0
2017-05-01 15:30:00,81.55,81.68,81.55,81.64,29171.0,78.0164,78.1407,78.0164,78.1025,29171.0
2017-05-01 15:40:00,81.65,81.66,81.57,81.58,36225.0,78.112,78.1216,78.0355,78.0451,36225.0
2017-05-01 15:50:00,81.57,81.63,81.48,81.51,115697.0,78.0355,78.0929,77.9494,77.9781,115697.0
2017-05-02 09:30:00,81.55,81.99,81.55,81.75,33746.0,78.0164,78.4373,78.0164,78.2077,33746.0
2017-05-02 09:40:00,81.73,81.73,81.21,81.3,22258.0,78.1886,78.1886,77.6911,77.7772,22258.0
2017-05-02 09:50:00,81.29,81.36,81.08,81.08,29191.0,77.7676,77.8346,77.5667,77.5667,29191.0
2017-05-02 10:00:00,81.07,81.26,81.07,81.18,20563.0,77.5572,77.7389,77.5572,77.6624,20563.0
2017-05-02 10:10:00,81.19,81.23,81.0,81.06,77078.0,77.672,77.7102,77.4902,77.5476,77078.0
2017-05-02 10:20:00,81.07,81.37,81.0,81.22,9846.0,77.5572,77.8442,77.4902,77.7007,9846.0
2017-05-02 10:30:00,81.24,81.26,81.18,81.18,14801.0,77.7198,77.7389,77.6624,77.6624,14801.0
2017-05-02 10:40:00,81.2,81.33,81.19,81.26,8467.0,77.6815,77.8059,77.672,77.7389,8467.0
2017-05-02 10:50:00,81.24,81.34,81.23,81.34,7276.0,77.7198,77.8155,77.7102,77.8155,7276.0
2017-05-02 11:00:00,81.37,81.39,81.3,81.31,10367.0,77.8442,77.8633,77.7772,77.7868,10367.0
2017-05-02 11:10:00,81.33,81.39,81.29,81.36,22532.0,77.8059,77.8633,77.7676,77.8346,22532.0
2017-05-02 11:20:00,81.39,81.46,81.33,81.33,29611.0,77.8633,77.9303,77.8059,77.8059,29611.0
2017-05-02 11:30:00,81.35,81.42,81.32,81.42,13076.0,77.825,77.892,77.7963,77.892,13076.0
2017-05-02 11:40:00,81.42,81.44,81.36,81.4,7891.0,77.892,77.9111,77.8346,77.8729,7891.0
2017-05-02 11:50:00,81.4,81.41,81.34,81.35,9206.0,77.8729,77.8824,77.8155,77.825,9206.0
2017-05-02 12:00:00,81.37,81.48,81.36,81.46,11259.0,77.8442,77.9494,77.8346,77.9303,11259.0
2017-05-02 12:10:00,81.46,81.47,81.41,81.43,9008.0,77.9303,77.9398,77.8824,77.9016,9008.0
2017-05-02 12:20:00,81.44,81.51,81.41,81.42,6114.0,77.9111,77.9781,77.8824,77.892,6114.0
2017-05-02 12:30:00,81.43,81.44,81.36,81.43,13942.0,77.9016,77.9111,77.8346,77.9016,13942.0
2017-05-02 12:40:00,81.42,81.44,81.34,81.34,5863.0,77.892,77.9111,77.8155,77.8155,5863.0
2017-05-02 12:50:00,81.33,81.38,81.33,81.34,15340.0,77.8059,77.8537,77.8059,77.8155,15340.0
2017-05-02 13:00:00,81.34,81.41,81.32,81.4,11754.0,77.8155,77.8824,77.7963,77.8729,11754.0
2017-05-02 13:10:00,81.38,81.53,81.38,81.53,6105.0,77.8537,77.9972,77.8537,77.9972,6105.0
2017-05-02 13:20:00,81.54,81.54,81.45,81.49,9005.0,78.0068,78.0068,77.9207,77.959,9005.0
2017-05-02 13:30:00,81.5,81.56,81.49,81.54,5417.0,77.9685,78.0259,77.959,78.0068,5417.0
2017-05-02 13:40:00,81.55,81.59,81.51,81.53,5715.0,78.0164,78.0546,77.9781,77.9972,5715.0
2017-05-02 13:50:00,81.53,81.58,81.51,81.55,9804.0,77.9972,78.0451,77.9781,78.0164,9804.0
2017-05-02 14:00:00,81.56,81.6,81.51,81.54,9524.0,78.0259,78.0642,77.9781,78.0068,9524.0
2017-05-02 14:10:00,81.54,81.54,81.47,81.51,7738.0,78.0068,78.0068,77.9398,77.9781,7738.0
2017-05-02 14:20:00,81.52,81.53,81.45,81.46,8254.0,77.9877,77.9972,77.9207,77.9303,8254.0
2017-05-02 14:30:00,81.46,81.54,81.45,81.54,13402.0,77.9303,78.0068,77.9207,78.0068,13402.0
2017-05-02 14:40:00,81.53,81.55,81.47,81.48,23778.0,77.9972,78.0164,77.9398,77.9494,23778.0
2017-05-02 14:50:00,81.48,81.56,81.47,81.55,9806.0,77.9494,78.0259,77.9398,78.0164,9806.0
2017-05-02 15:00:00,81.55,81.57,81.5,81.55,69313.0,78.0164,78.0355,77.9685,78.0164,69313.0
2017-05-02 15:10:00,81.55,81.57,81.52,81.57,13230.0,78.0164,78.0355,77.9877,78.0355,13230.0
2017-05-02 15:20:00,81.56,81.6,81.56,81.6,9094.0,78.0259,78.0642,78.0259,78.0642,9094.0
2017-05-02 15:30:00,81.6,81.68,81.55,81.57,36903.0,78.0642,78.1407,78.0164,78.0355,36903.0
2017-05-02 15:40:00,81.57,81.63,81.53,81.63,25642.0,78.0355,78.0929,77.9972,78.0929,25642.0
2017-05-02 15:50:00,81.63,81.74,81.63,81.71,62796.0,78.0929,78.1981,78.0929,78.1694,62796.0
2017-05-03 09:30:00,81.33,81.42,81.23,81.26,5048.0,77.8059,77.892,77.7102,77.7389,5048.0
2017-05-03 09:40:00,81.27,81.44,81.25,81.42,11428.0,77.7485,77.9111,77.7294,77.892,11428.0
2017-05-03 09:50:00,81.45,81.47,81.34,81.47,12791.0,77.9207,77.9398,77.8155,77.9398,12791.0
2017-05-03 10:00:00,81.52,81.57,81.36,81.38,52185.0,77.9877,78.0355,77.8346,77.8537,52185.0
2017-05-03 10:10:00,81.35,81.37,81.08,81.16,51764.0,77.825,77.8442,77.5667,77.6433,51764.0
2017-05-03 10:20:00,81.16,81.32,81.13,81.32,17980.0,77.6433,77.7963,77.6146,77.7963,17980.0
2017-05-03 10:30:00,81.3,81.41,81.24,81.28,61171.0,77.7772,77.8824,77.7198,77.7581,61171.0
2017-05-03 10:40:00,81.29,81.3,80.74,80.75,29897.0,77.7676,77.7772,77.2415,77.251,29897.0
2017-05-03 10:50:00,80.72,80.76,80.3,80.34,56096.0,77.2223,77.2606,76.8205,76.8588,56096.0
2017-05-03 11:00:00,80.33,80.75,80.32,80.54,212165.0,76.8492,77.251,76.8397,77.0501,212165.0
2017-05-03 11:10:00,80.5,80.5,80.01,80.06,46282.0,77.0119,77.0119,76.5431,76.5909,46282.0
2017-05-03 11:20:00,80.1,80.39,80.1,80.34,37288.0,76.6292,76.9066,76.6292,76.8588,37288.0
2017-05-03 11:30:00,80.35,80.43,80.22,80.39,40520.0,76.8684,76.9449,76.744,76.9066,40520.0
2017-05-03 11:40:00,80.39,80.4,80.18,80.22,17469.0,76.9066,76.9162,76.7057,76.744,17469.0
2017-05-03 11:50:00,80.22,80.25,80.15,80.15,14745.0,76.744,76.7727,76.677,76.677,14745.0
2017-05-03 12:00:00,80.16,80.29,80.14,80.23,15694.0,76.6866,76.811,76.6675,76.7536,15694.0
2017-05-03 12:10:00,80.23,80.35,80.22,80.34,19689.0,76.7536,76.8684,76.744,76.8588,19689.0
2017-05-03 12:20:00,80.34,80.44,80.34,80.41,10580.0,76.8588,76.9545,76.8588,76.9258,10580.0
2017-05-03 12:30:00,80.44,80.44,80.36,80.36,18809.0,76.9545,76.9545,76.8779,76.8779,18809.0
2017-05-03 12:40:00,80.36,80.38,80.08,80.16,22340.0,76.8779,76.8971,76.6101,76.6866,22340.0
2017-05-03 12:50:00,80.17,80.23,80.16,80.16,22077.0,76.6962,76.7536,76.6866,76.6866,22077.0
2017-05-03 13:00:00,80.16,80.17,80.12,80.12,18190.0,76.6866,76.6962,76.6483,76.6483,18190.0
2017-05-03 13:10:00,80.12,80.33,80.12,80.33,26096.0,76.6483,76.8492,76.6483,76.8492,26096.0
2017-05-03 13:20:00,80.31,80.33,80.17,80.28,26346.0,76.8301,76.8492,76.6962,76.8014,26346.0
2017-05-03 13:30:00,80.29,80.49,80.28,80.41,20416.0,76.811,77.0023,76.8014,76.9258,20416.0
2017-05-03 13:40:00,80.42,80.42,80.3,80.33,14102.0,76.9353,76.9353,76.8205,76.8492,14102.0
2017-05-03 13:50:00,80.34,80.55,80.29,80.55,21775.0,76.8588,77.0597,76.811,77.0597,21775.0
2017-05-03 14:00:00,80.54,80.58,80.46,80.48,44595.0,77.0501,77.0884,76.9736,76.9927,44595.0
2017-05-03 14:10:00,80.45,80.61,80.41,80.5,41496.0,76.964,77.1171,76.9258,77.0119,41496.0
2017-05-03 14:20:00,80.52,80.58,80.5,80.58,23459.0,77.031,77.0884,77.0119,77.0884,23459.0
2017-05-03 14:30:00,80.59,80.64,80.51,80.52,26011.0,77.098,77.1458,77.0214,77.031,26011.0
2017-05-03 14:40:00,80.53,80.8,80.51,80.74,79425.0,77.0406,77.2989,77.0214,77.2415,79425.0
2017-05-03 14:50:00,80.75,80.76,80.54,80.65,88115.0,77.251,77.2606,77.0501,77.1554,88115.0
2017-05-03 15:00:00,80.65,80.71,80.58,80.7,38478.0,77.1554,77.2128,77.0884,77.2032,38478.0
2017-05-03 15:10:00,80.7,80.9,80.69,80.82,50761.0,77.2032,77.3945,77.1936,77.318,50761.0
2017-05-03 15:20:00,80.83,80.94,80.81,80.94,35891.0,77.3276,77.4328,77.3084,77.4328,35891.0
2017-05-03 15:30:00,80.94,81.02,80.89,81.0,61201.0,77.4328,77.5093,77.385,77.4902,61201.0
2017-05-03 15:40:00,81.01,81.21,81.0,81.16,89071.0,77.4998,77.6911,77.4902,77.6433,89071.0
2017-05-03 15:50:00,81.17,81.28,81.07,81.08,122761.0,77.6528,77.7581,77.5572,77.5667,122761.0
2017-05-04 09:30:00,84.79,85.42,84.35,84.53,135133.0,81.116,81.7187,80.695,80.8672,135133.0
2017-05-04 09:40:00,84.48,85.27,84.29,85.0,230174.0,80.8194,81.5752,80.6376,81.3169,230174.0
2017-05-04 09:50:00,84.95,85.68,84.86,85.51,168410.0,81.269,81.9674,81.1829,81.8048,168410.0
2017-05-04 10:00:00,85.53,85.53,84.95,85.13,96561.0,81.8239,81.8239,81.269,81.4412,96561.0
2017-05-04 10:10:00,85.12,85.35,84.97,84.99,88344.0,81.4317,81.6517,81.2882,81.3073,88344.0
2017-05-04 10:20:00,85.0,85.2,84.99,85.02,70854.0,81.3169,81.5082,81.3073,81.336,70854.0
2017-05-04 10:30:00,85.0,85.6,85.0,85.38,68592.0,81.3169,81.8909,81.3169,81.6804,68592.0
2017-05-04 10:40:00,85.38,85.47,85.0,85.0,39180.0,81.6804,81.7665,81.3169,81.3169,39180.0
2017-05-04 10:50:00,85.03,85.22,84.98,85.14,84612.0,81.3456,81.5273,81.2977,81.4508,84612.0
2017-05-04 11:00:00,85.15,85.19,84.99,85.03,37885.0,81.4604,81.4986,81.3073,81.3456,37885.0
2017-05-04 11:10:00,85.03,85.16,85.0,85.06,41207.0,81.3456,81.4699,81.3169,81.3743,41207.0
2017-05-04 11:20:00,85.05,85.15,85.0,85.08,35775.0,81.3647,81.4604,81.3169,81.3934,35775.0
2017-05-04 11:30:00,85.04,85.28,84.99,85.12,73841.0,81.3551,81.5847,81.3073,81.4317,73841.0
2017-05-04 11:40:00,85.14,85.32,85.14,85.17,64395.0,81.4508,81.623,81.4508,81.4795,64395.0
2017-05-04 11:50:00,85.14,85.6,85.14,85.23,37227.0,81.4508,81.8909,81.4508,81.5369,37227.0
2017-05-04 12:00:00,85.2,85.45,85.12,85.12,49945.0,81.5082,81.7474,81.4317,81.4317,49945.0
2017-05-04 12:10:00,85.09,85.16,85.01,85.09,42818.0,81.403,81.4699,81.3264,81.403,42818.0
2017-05-04 12:20:00,85.11,85.32,85.06,85.25,31305.0,81.4221,81.623,81.3743,81.556,31305.0
2017-05-04 12:30:00,85.28,85.29,85.1,85.21,40915.0,81.5847,81.5943,81.4125,81.5178,40915.0
2017-05-04 12:40:00,85.2,85.37,85.17,85.36,16239.0,81.5082,81.6708,81.4795,81.6613,16239.0
2017-05-04 12:50:00,85.36,85.36,85.25,85.33,13165.0,81.6613,81.6613,81.556,81.6326,13165.0
2017-05-04 13:00:00,85.33,85.87,85.31,85.82,39582.0,81.6326,82.1492,81.6134,82.1013,39582.0
2017-05-04 13:10:00,85.83,85.87,85.75,85.83,42881.0,82.1109,82.1492,82.0344,82.1109,42881.0
2017-05-04 13:20:00,85.83,85.84,85.47,85.57,33251.0,82.1109,82.1205,81.7665,81.8622,33251.0
2017-05-04 13:30:00,85.54,85.73,85.51,85.6,33579.0,81.8335,82.0152,81.8048,81.8909,33579.0
2017-05-04 13:40:00,85.61,85.85,85.54,85.81,34985.0,81.9004,82.13,81.8335,82.0918,34985.0
2017-05-04 13:50:00,85.79,85.8,85.66,85.75,36978.0,82.0726,82.0822,81.9483,82.0344,36978.0
2017-05-04 14:00:00,85.74,85.79,85.61,85.67,30214.0,82.0248,82.0726,81.9004,81.9578,30214.0
2017-05-04 14:10:00,85.68,85.68,85.49,85.61,45413.0,81.9674,81.9674,81.7856,81.9004,45413.0
2017-05-04 14:20:00,85.59,85.67,85.54,85.66,47002.0,81.8813,81.9578,81.8335,81.9483,47002.0
2017-05-04 14:30:00,85.67,85.82,85.65,85.78,45600.0,81.9578,82.1013,81.9387,82.0631,45600.0
2017-05-04 14:40:00,85.77,85.8,85.73,85.77,59589.0,82.0535,82.0822,82.0152,82.0535,59589.0
2017-05-04 14:50:00,85.76,85.9,85.73,85.87,41929.0,82.0439,82.1779,82.0152,82.1492,41929.0
2017-05-04 15:00:00,85.87,86.0,85.78,85.78,67958.0,82.1492,82.2735,82.0631,82.0631,67958.0
2017-05-04 15:10:00,85.8,86.0,85.74,86.0,68517.0,82.0822,82.2735,82.0248,82.2735,68517.0
2017-05-04 15:20:00,86.0,86.01,85.84,85.89,54073.0,82.2735,82.2831,82.1205,82.1683,54073.0
2017-05-04 15:30:00,85.88,85.9,85.74,85.9,97701.0,82.1587,82.1779,82.0248,82.1779,97701.0
2017-05-04 15:40:00,85.89,86.22,85.89,86.0,139668.0,82.1683,82.484,82.1683,82.2735,139668.0
2017-05-04 15:50:00,85.99,86.19,85.99,86.16,241441.0,82.264,82.4553,82.264,82.4266,241441.0
2017-05-05 09:30:00,86.62,86.62,86.11,86.33,32968.0,82.8667,82.8667,82.3788,82.5892,32968.0
2017-05-05 09:40:00,86.33,86.43,86.15,86.36,37547.0,82.5892,82.6849,82.417,82.6179,37547.0
2017-05-05 09:50:00,86.37,86.57,86.07,86.16,40602.0,82.6275,82.8188,82.3405,82.4266,40602.0
2017-05-05 10:00:00,86.15,86.22,85.94,85.98,59673.0,82.417,82.484,82.2161,82.2544,59673.0
2017-05-05 10:10:00,85.99,86.21,85.99,86.04,30875.0,82.264,82.4744,82.264,82.3118,30875.0
2017-05-05 10:20:00,86.03,86.16,86.0,86.06,21820.0,82.3022,82.4266,82.2735,82.3309,21820.0
2017-05-05 10:30:00,86.02,86.13,86.0,86.03,22096.0,82.2927,82.3979,82.2735,82.3022,22096.0
2017-05-05 10:40:00,86.04,86.1,86.0,86.04,27611.0,82.3118,82.3692,82.2735,82.3118,27611.0
2017-05-05 10:50:00,86.05,86.05,85.74,85.78,96467.0,82.3214,82.3214,82.0248,82.0631,96467.0
2017-05-05 11:00:00,85.8,85.94,85.75,85.94,32714.0,82.0822,82.2161,82.0344,82.2161,32714.0
2017-05-05 11:10:00,85.93,85.94,85.79,85.9,20756.0,82.2066,82.2161,82.0726,82.1779,20756.0
2017-05-05 11:20:00,85.88,86.06,85.88,86.03,36406.0,82.1587,82.3309,82.1587,82.3022,36406.0
2017-05-05 11:30:00,86.04,86.12,86.0,86.12,20101.0,82.3118,82.3883,82.2735,82.3883,20101.0
2017-05-05 11:40:00,86.13,86.17,86.0,86.17,19967.0,82.3979,82.4362,82.2735,82.4362,19967.0
2017-05-05 11:50:00,86.2,86.29,86.18,86.27,7388.0,82.4649,82.551,82.4457,82.5318,7388.0
2017-05-05 12:00:00,86.25,86.28,86.22,86.24,6203.0,82.5127,82.5414,82.484,82.5031,6203.0
2017-05-05 12:10:00,86.24,86.25,86.05,86.05,10100.0,82.5031,82.5127,82.3214,82.3214,10100.0
2017-05-05 12:20:00,86.05,86.06,86.0,86.02,38418.0,82.3214,82.3309,82.2735,82.2927,38418.0
2017-05-05 12:30:00,86.01,86.08,86.0,86.05,14697.0,82.2831,82.3501,82.2735,82.3214,14697.0
2017-05-05 12:40:00,86.06,86.1,86.02,86.09,7200.0,82.3309,82.3692,82.2927,82.3596,7200.0
2017-05-05 12:50:00,86.07,86.17,86.04,86.17,21572.0,82.3405,82.4362,82.3118,82.4362,21572.0
2017-05-05 13:00:00,86.16,86.24,86.0,86.01,119865.0,82.4266,82.5031,82.2735,82.2831,119865.0
2017-05-05 13:10:00,86.01,86.04,86.0,86.02,28200.0,82.2831,82.3118,82.2735,82.2927,28200.0
2017-05-05 13:20:00,86.03,86.15,86.03,86.08,10197.0,82.3022,82.417,82.3022,82.3501,10197.0
2017-05-05 13:30:00,86.07,86.12,86.05,86.12,6302.0,82.3405,82.3883,82.3214,82.3883,6302.0
2017-05-05 13:40:00,86.12,86.13,86.06,86.1,9398.0,82.3883,82.3979,82.3309,82.3692,9398.0
2017-05-05 13:50:00,86.09,86.12,86.04,86.05,14853.0,82.3596,82.3883,82.3118,82.3214,14853.0
2017-05-05 14:00:00,86.05,86.07,86.03,86.04,9405.0,82.3214,82.3405,82.3022,82.3118,9405.0
2017-05-05 14:10:00,86.03,86.17,85.99,86.15,29648.0,82.3022,82.4362,82.264,82.417,29648.0
2017-05-05 14:20:00,86.14,86.19,86.13,86.15,6900.0,82.4075,82.4553,82.3979,82.417,6900.0
2017-05-05 14:30:00,86.14,86.15,86.01,86.11,8954.0,82.4075,82.417,82.2831,82.3788,8954.0
2017-05-05 14:40:00,86.1,86.13,86.05,86.12,12477.0,82.3692,82.3979,82.3214,82.3883,12477.0
2017-05-05 14:50:00,86.1,86.12,86.03,86.06,9220.0,82.3692,82.3883,82.3022,82.3309,9220.0
2017-05-05 15:00:00,86.06,86.08,86.02,86.03,338519.0,82.3309,82.3501,82.2927,82.3022,338519.0
2017-05-05 15:10:00,86.03,86.12,86.0,86.02,24099.0,82.3022,82.3883,82.2735,82.2927,24099.0
2017-05-05 15:20:00,86.0,86.08,85.99,85.99,19502.0,82.2735,82.3501,82.264,82.264,19502.0
2017-05-05 15:30:00,86.0,86.03,85.89,85.92,38578.0,82.2735,82.3022,82.1683,82.197,38578.0
2017-05-05 15:40:00,85.93,86.05,85.92,86.02,52022.0,82.2066,82.3214,82.197,82.2927,52022.0
2017-05-05 15:50:00,86.01,86.08,86.01,86.07,110812.0,82.2831,82.3501,82.2831,82.3405,110812.0
2017-05-08 09:30:00,86.34,86.91,86.3,86.5,37149.0,82.5988,83.1441,82.5605,82.7519,37149.0
2017-05-08 09:40:00,86.53,86.68,86.45,86.52,16127.0,82.7806,82.9241,82.704,82.771,16127.0
2017-05-08 09:50:00,86.55,86.93,86.5,86.9,72605.0,82.7997,83.1632,82.7519,83.1345,72605.0
2017-05-08 10:00:00,86.91,86.91,86.49,86.51,52941.0,83.1441,83.1441,82.7423,82.7614,52941.0
2017-05-08 10:10:00,86.51,86.56,86.38,86.41,18667.0,82.7614,82.8093,82.6371,82.6658,18667.0
2017-05-08 10:20:00,86.38,86.38,86.18,86.19,8988.0,82.6371,82.6371,82.4457,82.4553,8988.0
2017-05-08 10:30:00,86.17,86.33,86.12,86.3,46807.0,82.4362,82.5892,82.3883,82.5605,46807.0
2017-05-08 10:40:00,86.28,86.51,86.27,86.4,15101.0,82.5414,82.7614,82.5318,82.6562,15101.0
2017-05-08 10:50:00,86.4,86.4,86.27,86.32,17963.0,82.6562,82.6562,82.5318,82.5797,17963.0
2017-05-08 11:00:00,86.32,86.51,86.32,86.42,9712.0,82.5797,82.7614,82.5797,82.6753,9712.0
2017-05-08 11:10:00,86.41,86.47,86.35,86.42,22702.0,82.6658,82.7232,82.6084,82.6753,22702.0
2017-05-08 11:20:00,86.4,86.4,86.26,86.32,17906.0,82.6562,82.6562,82.5223,82.5797,17906.0
2017-05-08 11:30:00,86.32,86.49,86.32,86.45,17250.0,82.5797,82.7423,82.5797,82.704,17250.0
2017-05-08 11:40:00,86.44,86.5,86.41,86.46,15032.0,82.6945,82.7519,82.6658,82.7136,15032.0
2017-05-08 11:50:00,86.44,86.46,86.3,86.31,34104.0,82.6945,82.7136,82.5605,82.5701,34104.0
2017-05-08 12:00:00,86.31,86.37,86.3,86.34,11806.0,82.5701,82.6275,82.5605,82.5988,11806.0
2017-05-08 12:10:00,86.35,86.43,86.34,86.35,11364.0,82.6084,82.6849,82.5988,82.6084,11364.0
2017-05-08 12:20:00,86.36,86.44,86.35,86.41,14090.0,82.6179,82.6945,82.6084,82.6658,14090.0
2017-05-08 12:30:00,86.41,86.52,86.4,86.52,12650.0,82.6658,82.771,82.6562,82.771,12650.0
2017-05-08 12:40:00,86.52,86.55,86.48,86.53,15265.0,82.771,82.7997,82.7327,82.7806,15265.0
2017-05-08 12:50:00,86.53,86.53,86.43,86.43,15754.0,82.7806,82.7806,82.6849,82.6849,15754.0
2017-05-08 13:00:00,86.44,86.47,86.4,86.47,7100.0,82.6945,82.7232,82.6562,82.7232,7100.0
2017-05-08 13:10:00,86.47,86.49,86.42,86.48,9764.0,82.7232,82.7423,82.6753,82.7327,9764.0
2017-05-08 13:20:00,86.48,86.54,86.48,86.52,15330.0,82.7327,82.7901,82.7327,82.771,15330.0
2017-05-08 13:30:00,86.51,86.51,86.39,86.41,20840.0,82.7614,82.7614,82.6466,82.6658,20840.0
2017-05-08 13:40:00,86.4,86.6,86.38,86.59,82340.0,82.6562,82.8475,82.6371,82.838,82340.0
2017-05-08 13:50:00,86.62,86.67,86.56,86.65,11907.0,82.8667,82.9145,82.8093,82.8954,11907.0
2017-05-08 14:00:00,86.65,86.76,86.65,86.74,13569.0,82.8954,83.0006,82.8954,82.9815,13569.0
2017-05-08 14:10:00,86.73,86.8,86.68,86.7,9362.0,82.9719,83.0389,82.9241,82.9432,9362.0
2017-05-08 14:20:00,86.7,86.74,86.69,86.72,11400.0,82.9432,82.9815,82.9336,82.9623,11400.0
2017-05-08 14:30:00,86.72,86.74,86.59,86.59,12079.0,82.9623,82.9815,82.838,82.838,12079.0
2017-05-08 14:40:00,86.58,86.65,86.55,86.63,12535.0,82.8284,82.8954,82.7997,82.8762,12535.0
2017-05-08 14:50:00,86.63,86.63,86.57,86.61,10095.0,82.8762,82.8762,82.8188,82.8571,10095.0
2017-05-08 15:00:00,86.61,86.61,86.51,86.57,13841.0,82.8571,82.8571,82.7614,82.8188,13841.0
2017-05-08 15:10:00,86.57,86.66,86.57,86.62,21206.0,82.8188,82.9049,82.8188,82.8667,21206.0
2017-05-08 15:20:00,86.62,86.62,86.51,86.54,26545.0,82.8667,82.8667,82.7614,82.7901,26545.0
2017-05-08 15:30:00,86.55,86.56,86.49,86.52,45006.0,82.7997,82.8093,82.7423,82.771,45006.0
2017-05-08 15:40:00,86.52,86.54,86.47,86.47,57152.0,82.771,82.7901,82.7232,82.7232,57152.0
2017-05-08 15:50:00,86.48,86.57,86.46,86.56,85806.0,82.7327,82.8188,82.7136,82.8093,85806.0
2017-05-09 09:30:00,86.63,86.99,86.63,86.8,20879.0,82.8762,83.2206,82.8762,83.0389,20879.0
2017-05-09 09:40:00,86.81,86.96,86.47,86.74,17113.0,83.0484,83.1919,82.7232,82.9815,17113.0
2017-05-09 09:50:00,86.71,86.73,86.44,86.64,14172.0,82.9528,82.9719,82.6945,82.8858,14172.0
2017-05-09 10:00:00,86.69,86.9,86.61,86.74,15068.0,82.9336,83.1345,82.8571,82.9815,15068.0
2017-05-09 10:10:00,86.74,86.93,86.68,86.93,9644.0,82.9815,83.1632,82.9241,83.1632,9644.0
2017-05-09 10:20:00,86.94,86.94,86.8,86.88,12224.0,83.1728,83.1728,83.0389,83.1154,12224.0
2017-05-09 10:30:00,86.86,86.9,86.77,86.81,9979.0,83.0963,83.1345,83.0102,83.0484,9979.0
2017-05-09 10:40:00,86.8,86.89,86.73,86.77,20566.0,83.0389,83.125,82.9719,83.0102,20566.0
2017-05-09 10:50:00,86.76,86.84,86.75,86.76,11976.0,83.0006,83.0771,82.991,83.0006,11976.0
2017-05-09 11:00:00,86.75,86.85,86.75,86.77,18887.0,82.991,83.0867,82.991,83.0102,18887.0
2017-05-09 11:10:00,86.76,86.87,86.73,86.75,22605.0,83.0006,83.1058,82.9719,82.991,22605.0
2017-05-09 11:20:00,86.75,86.84,86.72,86.84,12438.0,82.991,83.0771,82.9623,83.0771,12438.0
2017-05-09 11:30:00,86.84,86.94,86.82,86.86,14825.0,83.0771,83.1728,83.058,83.0963,14825.0
2017-05-09 11:40:00,86.87,86.95,86.84,86.95,25348.0,83.1058,83.1824,83.0771,83.1824,25348.0
2017-05-09 11:50:00,86.95,87.05,86.91,87.03,21609.0,83.1824,83.278,83.1441,83.2589,21609.0
2017-05-09 12:00:00,87.01,87.13,86.99,87.07,16504.0,83.2398,83.3546,83.2206,83.2972,16504.0
2017-05-09 12:10:00,87.08,87.1,86.99,87.01,12390.0,83.3067,83.3259,83.2206,83.2398,12390.0
2017-05-09 12:20:00,87.01,87.03,86.99,87.02,13085.0,83.2398,83.2589,83.2206,83.2493,13085.0
2017-05-09 12:30:00,87.01,87.1,86.99,87.1,13732.0,83.2398,83.3259,83.2206,83.3259,13732.0
2017-05-09 12:40:00,87.1,87.11,87.06,87.1,8595.0,83.3259,83.3354,83.2876,83.3259,8595.0
2017-05-09 12:50:00,87.1,87.16,87.08,87.15,29904.0,83.3259,83.3833,83.3067,83.3737,29904.0
2017-05-09 13:00:00,87.14,87.23,87.13,87.14,16262.0,83.3641,83.4502,83.3546,83.3641,16262.0
2017-05-09 13:10:00,87.14,87.4,87.13,87.4,25622.0,83.3641,83.6129,83.3546,83.6129,25622.0
2017-05-09 13:20:00,87.36,87.43,87.32,87.39,46884.0,83.5746,83.6416,83.5363,83.6033,46884.0
2017-05-09 13:30:00,87.39,87.42,87.34,87.4,65753.0,83.6033,83.632,83.5555,83.6129,65753.0
2017-05-09 13:40:00,87.39,87.53,87.31,87.51,103171.0,83.6033,83.7372,83.5268,83.7181,103171.0
2017-05-09 13:50:00,87.49,87.53,87.45,87.49,91473.0,83.699,83.7372,83.6607,83.699,91473.0
2017-05-09 14:00:00,87.5,87.53,87.45,87.49,73792.0,83.7085,83.7372,83.6607,83.699,73792.0
2017-05-09 14:10:00,87.48,87.52,87.4,87.44,81038.0,83.6894,83.7277,83.6129,83.6511,81038.0
2017-05-09 14:20:00,87.44,87.5,87.37,87.42,36359.0,83.6511,83.7085,83.5842,83.632,36359.0
2017-05-09 14:30:00,87.44,87.46,87.38,87.41,23315.0,83.6511,83.6703,83.5937,83.6224,23315.0
2017-05-09 14:40:00,87.41,87.45,87.39,87.44,18262.0,83.6224,83.6607,83.6033,83.6511,18262.0
2017-05-09 14:50:00,87.45,87.53,87.44,87.51,20863.0,83.6607,83.7372,83.6511,83.7181,20863.0
2017-05-09 15:00:00,87.5,87.55,87.49,87.5,34368.0,83.7085,83.7564,83.699,83.7085,34368.0
2017-05-09 15:10:00,87.5,87.55,87.48,87.5,33527.0,83.7085,83.7564,83.6894,83.7085,33527.0
2017-05-09 15:20:00,87.5,87.54,87.49,87.5,25789.0,83.7085,83.7468,83.699,83.7085,25789.0
2017-05-09 15:30:00,87.51,87.52,87.22,87.25,64195.0,83.7181,83.7277,83.4407,83.4694,64195.0
2017-05-09 15:40:00,87.25,87.28,87.18,87.22,83249.0,83.4694,83.4981,83.4024,83.4407,83249.0
2017-05-09 15:50:00,87.23,87.3,87.21,87.27,136776.0,83.4502,83.5172,83.4311,83.4885,136776.0
2017-05-10 09:30:00,87.26,87.43,87.13,87.23,29213.0,83.4789,83.6416,83.3546,83.4502,29213.0
2017-05-10 09:40:00,87.27,87.34,87.22,87.26,15156.0,83.4885,83.5555,83.4407,83.4789,15156.0
2017-05-10 09:50:00,87.26,87.77,87.18,87.77,40219.0,83.4789,83.9668,83.4024,83.9668,40219.0
2017-05-10 10:00:00,87.84,87.94,87.71,87.9,25269.0,84.0338,84.1295,83.9094,84.0912,25269.0
2017-05-10 10:10:00,87.92,88.0,87.86,87.92,39694.0,84.1103,84.1869,84.0529,84.1103,39694.0
2017-05-10 10:20:00,87.92,87.95,87.66,87.72,30221.0,84.1103,84.139,83.8616,83.919,30221.0
2017-05-10 10:30:00,87.71,87.98,87.7,87.9,19031.0,83.9094,84.1677,83.8999,84.0912,19031.0
2017-05-10 10:40:00,87.9,87.93,87.83,87.91,18470.0,84.0912,84.1199,84.0242,84.1008,18470.0
2017-05-10 10:50:00,87.92,87.95,87.83,87.83,16600.0,84.1103,84.139,84.0242,84.0242,16600.0
2017-05-10 11:00:00,87.81,87.86,87.74,87.82,15099.0,84.0051,84.0529,83.9381,84.0147,15099.0
2017-05-10 11:10:00,87.83,88.0,87.81,87.99,16118.0,84.0242,84.1869,84.0051,84.1773,16118.0
2017-05-10 11:20:00,87.97,88.06,87.97,88.02,21956.0,84.1582,84.2443,84.1582,84.206,21956.0
2017-05-10 11:30:00,88.02,88.14,87.98,88.14,23180.0,84.206,84.3208,84.1677,84.3208,23180.0
2017-05-10 11:40:00,88.15,88.17,88.02,88.03,14610.0,84.3304,84.3495,84.206,84.2156,14610.0
2017-05-10 11:50:00,88.02,88.04,87.98,88.01,20770.0,84.206,84.2251,84.1677,84.1964,20770.0
2017-05-10 12:00:00,87.99,88.03,87.99,88.01,27659.0,84.1773,84.2156,84.1773,84.1964,27659.0
2017-05-10 12:10:00,88.0,88.06,87.96,88.03,17329.0,84.1869,84.2443,84.1486,84.2156,17329.0
2017-05-10 12:20:00,88.04,88.04,87.98,87.99,10900.0,84.2251,84.2251,84.1677,84.1773,10900.0
2017-05-10 12:30:00,88.01,88.02,87.98,87.99,18980.0,84.1964,84.206,84.1677,84.1773,18980.0
2017-05-10 12:40:00,87.99,88.01,87.98,88.0,10761.0,84.1773,84.1964,84.1677,84.1869,10761.0
2017-05-10 12:50:00,88.0,88.02,87.98,88.0,15119.0,84.1869,84.206,84.1677,84.1869,15119.0
2017-05-10 13:00:00,88.0,88.0,87.98,87.98,23770.0,84.1869,84.1869,84.1677,84.1677,23770.0
2017-05-10 13:10:00,87.98,88.0,87.97,87.99,80896.0,84.1677,84.1869,84.1582,84.1773,80896.0
2017-05-10 13:20:00,87.98,88.01,87.82,87.84,19905.0,84.1677,84.1964,84.0147,84.0338,19905.0
2017-05-10 13:30:00,87.84,87.9,87.82,87.89,17036.0,84.0338,84.0912,84.0147,84.0816,17036.0
2017-05-10 13:40:00,87.88,87.93,87.87,87.92,17736.0,84.0721,84.1199,84.0625,84.1103,17736.0
2017-05-10 13:50:00,87.91,87.98,87.9,87.92,15088.0,84.1008,84.1677,84.0912,84.1103,15088.0
2017-05-10 14:00:00,87.92,88.01,87.92,88.01,11127.0,84.1103,84.1964,84.1103,84.1964,11127.0
2017-05-10 14:10:00,88.0,88.0,87.83,87.83,8816.0,84.1869,84.1869,84.0242,84.0242,8816.0
2017-05-10 14:20:00,87.82,87.82,87.65,87.66,14625.0,84.0147,84.0147,83.852,83.8616,14625.0
2017-05-10 14:30:00,87.63,87.74,87.61,87.74,23210.0,83.8329,83.9381,83.8138,83.9381,23210.0
2017-05-10 14:40:00,87.71,87.78,87.67,87.75,12556.0,83.9094,83.9764,83.8712,83.9477,12556.0
2017-05-10 14:50:00,87.75,87.77,87.74,87.75,9711.0,83.9477,83.9668,83.9381,83.9477,9711.0
2017-05-10 15:00:00,87.75,87.86,87.75,87.86,14180.0,83.9477,84.0529,83.9477,84.0529,14180.0
2017-05-10 15:10:00,87.87,87.88,87.8,87.81,26728.0,84.0625,84.0721,83.9955,84.0051,26728.0
2017-05-10 15:20:00,87.79,87.83,87.79,87.79,21894.0,83.986,84.0242,83.986,83.986,21894.0
2017-05-10 15:30:00,87.8,87.83,87.77,87.83,36210.0,83.9955,84.0242,83.9668,84.0242,36210.0
2017-05-10 15:40:00,87.81,87.83,87.79,87.82,45627.0,84.0051,84.0242,83.986,84.0147,45627.0
2017-05-10 15:50:00,87.83,87.83,87.77,87.81,68253.0,84.0242,84.0242,83.9668,84.0051,68253.0
2017-05-11 09:30:00,87.27,87.61,87.27,87.42,15826.0,83.4885,83.8138,83.4885,83.632,15826.0
2017-05-11 09:40:00,87.43,87.56,87.26,87.56,8317.0,83.6416,83.7659,83.4789,83.7659,8317.0
2017-05-11 09:50:00,87.56,87.56,87.08,87.14,10711.0,83.7659,83.7659,83.3067,83.3641,10711.0
2017-05-11 10:00:00,87.21,87.31,87.08,87.26,6069.0,83.4311,83.5268,83.3067,83.4789,6069.0
2017-05-11 10:10:00,87.27,87.34,87.17,87.17,10780.0,83.4885,83.5555,83.3928,83.3928,10780.0
2017-05-11 10:20:00,87.2,87.24,87.1,87.15,7393.0,83.4215,83.4598,83.3259,83.3737,7393.0
2017-05-11 10:30:00,87.14,87.14,86.99,87.0,8762.0,83.3641,83.3641,83.2206,83.2302,8762.0
2017-05-11 10:40:00,87.01,87.13,87.01,87.05,8678.0,83.2398,83.3546,83.2398,83.278,8678.0
2017-05-11 10:50:00,87.07,87.19,87.05,87.19,9151.0,83.2972,83.412,83.278,83.412,9151.0
2017-05-11 11:00:00,87.2,87.35,87.2,87.34,17125.0,83.4215,83.565,83.4215,83.5555,17125.0
2017-05-11 11:10:00,87.35,87.38,87.3,87.35,9670.0,83.565,83.5937,83.5172,83.565,9670.0
2017-05-11 11:20:00,87.36,87.42,87.34,87.36,5478.0,83.5746,83.632,83.5555,83.5746,5478.0
2017-05-11 11:30:00,87.34,87.34,87.27,87.27,3329.0,83.5555,83.5555,83.4885,83.4885,3329.0
2017-05-11 11:40:00,87.25,87.3,87.23,87.29,11622.0,83.4694,83.5172,83.4502,83.5076,11622.0
2017-05-11 11:50:00,87.29,87.31,87.26,87.26,4480.0,83.5076,83.5268,83.4789,83.4789,4480.0
2017-05-11 12:00:00,87.28,87.29,87.21,87.27,5633.0,83.4981,83.5076,83.4311,83.4885,5633.0
2017-05-11 12:10:00,87.24,87.6,87.23,87.58,22312.0,83.4598,83.8042,83.4502,83.7851,22312.0
2017-05-11 12:20:00,87.6,87.6,87.49,87.53,5615.0,83.8042,83.8042,83.699,83.7372,5615.0
2017-05-11 12:30:00,87.54,87.57,87.5,87.51,4213.0,83.7468,83.7755,83.7085,83.7181,4213.0
2017-05-11 12:40:00,87.5,87.55,87.49,87.53,8000.0,83.7085,83.7564,83.699,83.7372,8000.0
2017-05-11 12:50:00,87.53,87.53,87.46,87.49,3720.0,83.7372,83.7372,83.6703,83.699,3720.0
2017-05-11 13:00:00,87.48,87.55,87.48,87.54,16203.0,83.6894,83.7564,83.6894,83.7468,16203.0
2017-05-11 13:10:00,87.53,87.73,87.53,87.71,15880.0,83.7372,83.9286,83.7372,83.9094,15880.0
2017-05-11 13:20:00,87.71,87.71,87.6,87.63,12136.0,83.9094,83.9094,83.8042,83.8329,12136.0
2017-05-11 13:30:00,87.62,87.69,87.62,87.63,3400.0,83.8233,83.8903,83.8233,83.8329,3400.0
2017-05-11 13:40:00,87.64,87.76,87.63,87.69,8300.0,83.8425,83.9573,83.8329,83.8903,8300.0
2017-05-11 13:50:00,87.73,87.87,87.72,87.87,6421.0,83.9286,84.0625,83.919,84.0625,6421.0
2017-05-11 14:00:00,87.87,87.87,87.72,87.77,6400.0,84.0625,84.0625,83.919,83.9668,6400.0
2017-05-11 14:10:00,87.77,87.88,87.73,87.87,13183.0,83.9668,84.0721,83.9286,84.0625,13183.0
2017-05-11 14:20:00,87.89,87.98,87.85,87.96,28201.0,84.0816,84.1677,84.0434,84.1486,28201.0
2017-05-11 14:30:00,87.96,88.01,87.91,87.93,21284.0,84.1486,84.1964,84.1008,84.1199,21284.0
2017-05-11 14:40:00,87.92,88.01,87.92,88.01,12799.0,84.1103,84.1964,84.1103,84.1964,12799.0
2017-05-11 14:50:00,88.0,88.12,87.99,88.08,28151.0,84.1869,84.3017,84.1773,84.2634,28151.0
2017-05-11 15:00:00,88.08,88.1,87.97,87.98,12367.0,84.2634,84.2825,84.1582,84.1677,12367.0
2017-05-11 15:10:00,87.98,88.12,87.97,87.98,20297.0,84.1677,84.3017,84.1582,84.1677,20297.0
2017-05-11 15:20:00,87.99,88.0,87.88,87.98,25283.0,84.1773,84.1869,84.0721,84.1677,25283.0
2017-05-11 15:30:00,87.98,88.05,87.98,88.0,23279.0,84.1677,84.2347,84.1677,84.1869,23279.0
2017-05-11 15:40:00,88.0,88.21,87.99,88.2,66005.0,84.1869,84.3878,84.1773,84.3782,66005.0
2017-05-11 15:50:00,88.2,88.3,88.17,88.27,138876.0,84.3782,84.4739,84.3495,84.4452,138876.0
2017-05-12 09:30:00,88.07,88.21,87.72,87.78,10963.0,84.2538,84.3878,83.919,83.9764,10963.0
2017-05-12 09:40:00,87.75,87.75,87.5,87.64,16210.0,83.9477,83.9477,83.7085,83.8425,16210.0
2017-05-12 09:50:00,87.63,87.85,87.63,87.85,12850.0,83.8329,84.0434,83.8329,84.0434,12850.0
2017-05-12 10:00:00,87.85,88.05,87.77,88.02,13337.0,84.0434,84.2347,83.9668,84.206,13337.0
2017-05-12 10:10:00,88.04,88.24,88.0,88.2,11849.0,84.2251,84.4165,84.1869,84.3782,11849.0
2017-05-12 10:20:00,88.22,88.25,87.97,88.06,15851.0,84.3973,84.426,84.1582,84.2443,15851.0
2017-05-12 10:30:00,88.07,88.09,87.95,88.08,9506.0,84.2538,84.273,84.139,84.2634,9506.0
2017-05-12 10:40:00,88.1,88.1,87.99,88.02,7600.0,84.2825,84.2825,84.1773,84.206,7600.0
2017-05-12 10:50:00,88.05,88.05,87.98,88.0,20260.0,84.2347,84.2347,84.1677,84.1869,20260.0
2017-05-12 11:00:00,88.03,88.18,87.97,88.18,13329.0,84.2156,84.3591,84.1582,84.3591,13329.0
2017-05-12 11:10:00,88.17,88.18,87.88,87.9,62628.0,84.3495,84.3591,84.0721,84.0912,62628.0
2017-05-12 11:20:00,87.91,88.0,87.87,87.88,19700.0,84.1008,84.1869,84.0625,84.0721,19700.0
2017-05-12 11:30:00,87.87,87.97,87.84,87.84,5722.0,84.0625,84.1582,84.0338,84.0338,5722.0
2017-05-12 11:40:00,87.83,87.86,87.77,87.81,13497.0,84.0242,84.0529,83.9668,84.0051,13497.0
2017-05-12 11:50:00,87.81,87.86,87.79,87.8,32796.0,84.0051,84.0529,83.986,83.9955,32796.0
2017-05-12 12:00:00,87.84,87.91,87.77,87.78,7743.0,84.0338,84.1008,83.9668,83.9764,7743.0
2017-05-12 12:10:00,87.8,87.84,87.78,87.78,7602.0,83.9955,84.0338,83.9764,83.9764,7602.0
2017-05-12 12:20:00,87.82,87.82,87.66,87.67,20574.0,84.0147,84.0147,83.8616,83.8712,20574.0
2017-05-12 12:30:00,87.66,87.72,87.64,87.71,14514.0,83.8616,83.919,83.8425,83.9094,14514.0
2017-05-12 12:40:00,87.71,87.73,87.69,87.7,12766.0,83.9094,83.9286,83.8903,83.8999,12766.0
2017-05-12 12:50:00,87.7,87.72,87.66,87.71,11896.0,83.8999,83.919,83.8616,83.9094,11896.0
2017-05-12 13:00:00,87.72,87.72,87.69,87.72,4900.0,83.919,83.919,83.8903,83.919,4900.0
2017-05-12 13:10:00,87.73,87.81,87.7,87.79,6914.0,83.9286,84.0051,83.8999,83.986,6914.0
2017-05-12 13:20:00,87.81,87.85,87.77,87.77,7000.0,84.0051,84.0434,83.9668,83.9668,7000.0
2017-05-12 13:30:00,87.77,87.79,87.74,87.76,9305.0,83.9668,83.986,83.9381,83.9573,9305.0
2017-05-12 13:40:00,87.76,87.83,87.73,87.73,46125.0,83.9573,84.0242,83.9286,83.9286,46125.0
2017-05-12 13:50:00,87.74,87.77,87.67,87.68,8904.0,83.9381,83.9668,83.8712,83.8807,8904.0
2017-05-12 14:00:00,87.69,87.7,87.65,87.65,8400.0,83.8903,83.8999,83.852,83.852,8400.0
2017-05-12 14:10:00,87.66,87.72,87.64,87.67,10355.0,83.8616,83.919,83.8425,83.8712,10355.0
2017-05-12 14:20:00,87.67,87.69,87.64,87.64,12262.0,83.8712,83.8903,83.8425,83.8425,12262.0
2017-05-12 14:30:00,87.65,87.67,87.63,87.63,7846.0,83.852,83.8712,83.8329,83.8329,7846.0
2017-05-12 14:40:00,87.64,87.84,87.63,87.75,19914.0,83.8425,84.0338,83.8329,83.9477,19914.0
2017-05-12 14:50:00,87.75,87.79,87.73,87.78,25228.0,83.9477,83.986,83.9286,83.9764,25228.0
2017-05-12 15:00:00,87.78,87.81,87.73,87.73,36358.0,83.9764,84.0051,83.9286,83.9286,36358.0
2017-05-12 15:10:00,87.74,87.82,87.73,87.75,21584.0,83.9381,84.0147,83.9286,83.9477,21584.0
2017-05-12 15:20:00,87.77,87.78,87.74,87.75,20636.0,83.9668,83.9764,83.9381,83.9477,20636.0
2017-05-12 15:30:00,87.75,87.78,87.73,87.75,41705.0,83.9477,83.9764,83.9286,83.9477,41705.0
2017-05-12 15:40:00,87.76,87.83,87.68,87.7,32374.0,83.9573,84.0242,83.8807,83.8999,32374.0
2017-05-12 15:50:00,87.71,87.81,87.69,87.76,71153.0,83.9094,84.0051,83.8903,83.9573,71153.0
2017-05-15 09:30:00,87.72,88.52,87.68,88.52,45816.0,83.919,84.6843,83.8807,84.6843,45816.0
2017-05-15 09:40:00,88.54,88.95,88.54,88.87,27561.0,84.7035,85.0957,84.7035,85.0192,27561.0
2017-05-15 09:50:00,88.89,89.36,88.85,89.15,42763.0,85.0383,85.4879,85.0,85.287,42763.0
2017-05-15 10:00:00,89.23,89.46,89.0,89.11,18074.0,85.3636,85.5836,85.1435,85.2488,18074.0
2017-05-15 10:10:00,89.11,89.29,89.07,89.13,9404.0,85.2488,85.421,85.2105,85.2679,9404.0
2017-05-15 10:20:00,89.09,89.23,88.99,89.22,20840.0,85.2296,85.3636,85.134,85.354,20840.0
2017-05-15 10:30:00,89.2,89.25,89.09,89.14,14643.0,85.3349,85.3827,85.2296,85.2775,14643.0
2017-05-15 10:40:00,89.15,89.22,89.08,89.11,10718.0,85.287,85.354,85.2201,85.2488,10718.0
2017-05-15 10:50:00,89.12,89.43,89.11,89.37,24050.0,85.2583,85.5549,85.2488,85.4975,24050.0
2017-05-15 11:00:00,89.37,89.6,89.36,89.59,20204.0,85.4975,85.7175,85.4879,85.708,20204.0
2017-05-15 11:10:00,89.61,89.7,89.45,89.57,28237.0,85.7271,85.8132,85.574,85.6888,28237.0
2017-05-15 11:20:00,89.57,89.6,89.49,89.49,4700.0,85.6888,85.7175,85.6123,85.6123,4700.0
2017-05-15 11:30:00,89.48,89.69,89.47,89.65,15037.0,85.6027,85.8036,85.5932,85.7654,15037.0
2017-05-15 11:40:00,89.63,89.76,89.61,89.74,15944.0,85.7462,85.8706,85.7271,85.8515,15944.0
2017-05-15 11:50:00,89.76,89.83,89.63,89.7,14351.0,85.8706,85.9376,85.7462,85.8132,14351.0
2017-05-15 12:00:00,89.71,89.74,89.66,89.67,7818.0,85.8228,85.8515,85.7749,85.7845,7818.0
2017-05-15 12:10:00,89.69,89.73,89.65,89.71,53402.0,85.8036,85.8419,85.7654,85.8228,53402.0
2017-05-15 12:20:00,89.7,89.74,89.65,89.74,11216.0,85.8132,85.8515,85.7654,85.8515,11216.0
2017-05-15 12:30:00,89.75,89.77,89.66,89.67,52320.0,85.861,85.8802,85.7749,85.7845,52320.0
2017-05-15 12:40:00,89.67,89.67,89.49,89.52,18875.0,85.7845,85.7845,85.6123,85.641,18875.0
2017-05-15 12:50:00,89.49,89.71,89.49,89.71,14527.0,85.6123,85.8228,85.6123,85.8228,14527.0
2017-05-15 13:00:00,89.7,89.7,89.59,89.62,9054.0,85.8132,85.8132,85.708,85.7367,9054.0
2017-05-15 13:10:00,89.6,89.64,89.45,89.47,23436.0,85.7175,85.7558,85.574,85.5932,23436.0
2017-05-15 13:20:00,89.46,89.55,89.42,89.49,8640.0,85.5836,85.6697,85.5453,85.6123,8640.0
2017-05-15 13:30:00,89.52,89.57,89.48,89.48,17003.0,85.641,85.6888,85.6027,85.6027,17003.0
2017-05-15 13:40:00,89.48,89.5,89.42,89.43,13975.0,85.6027,85.6219,85.5453,85.5549,13975.0
2017-05-15 13:50:00,89.42,89.47,89.41,89.46,44661.0,85.5453,85.5932,85.5358,85.5836,44661.0
2017-05-15 14:00:00,89.45,89.5,89.41,89.42,25771.0,85.574,85.6219,85.5358,85.5453,25771.0
2017-05-15 14:10:00,89.43,89.48,89.31,89.33,21338.0,85.5549,85.6027,85.4401,85.4592,21338.0
2017-05-15 14:20:00,89.32,89.33,89.26,89.27,34218.0,85.4497,85.4592,85.3923,85.4018,34218.0
2017-05-15 14:30:00,89.26,89.34,89.26,89.34,15341.0,85.3923,85.4688,85.3923,85.4688,15341.0
2017-05-15 14:40:00,89.36,89.37,89.33,89.35,9227.0,85.4879,85.4975,85.4592,85.4784,9227.0
2017-05-15 14:50:00,89.33,89.36,89.27,89.28,11223.0,85.4592,85.4879,85.4018,85.4114,11223.0
2017-05-15 15:00:00,89.27,89.34,89.27,89.33,20519.0,85.4018,85.4688,85.4018,85.4592,20519.0
2017-05-15 15:10:00,89.32,89.35,89.31,89.34,30483.0,85.4497,85.4784,85.4401,85.4688,30483.0
2017-05-15 15:20:00,89.33,89.37,89.31,89.34,16232.0,85.4592,85.4975,85.4401,85.4688,16232.0
2017-05-15 15:30:00,89.35,89.35,89.21,89.23,40102.0,85.4784,85.4784,85.3444,85.3636,40102.0
2017-05-15 15:40:00,89.21,89.31,89.18,89.31,27655.0,85.3444,85.4401,85.3157,85.4401,27655.0
2017-05-15 15:50:00,89.33,89.46,89.29,89.44,137425.0,85.4592,85.5836,85.421,85.5645,137425.0
2017-05-16 09:30:00,89.76,89.82,89.35,89.55,26724.0,85.8706,85.928,85.4784,85.6697,26724.0
2017-05-16 09:40:00,89.56,89.98,89.51,89.69,35659.0,85.6793,86.0811,85.6314,85.8036,35659.0
2017-05-16 09:50:00,89.69,89.84,89.39,89.44,53848.0,85.8036,85.9471,85.5166,85.5645,53848.0
2017-05-16 10:00:00,89.4,89.54,89.3,89.48,5941.0,85.5262,85.6601,85.4305,85.6027,5941.0
2017-05-16 10:10:00,89.47,89.65,89.44,89.59,7500.0,85.5932,85.7654,85.5645,85.708,7500.0
2017-05-16 10:20:00,89.61,89.66,89.09,89.15,13780.0,85.7271,85.7749,85.2296,85.287,13780.0
2017-05-16 10:30:00,89.2,89.39,89.1,89.39,20906.0,85.3349,85.5166,85.2392,85.5166,20906.0
2017-05-16 10:40:00,89.39,89.51,89.26,89.48,12720.0,85.5166,85.6314,85.3923,85.6027,12720.0
2017-05-16 10:50:00,89.48,89.51,89.32,89.39,15540.0,85.6027,85.6314,85.4497,85.5166,15540.0
2017-05-16 11:00:00,89.39,89.55,89.31,89.47,14037.0,85.5166,85.6697,85.4401,85.5932,14037.0
2017-05-16 11:10:00,89.49,89.52,89.36,89.36,17045.0,85.6123,85.641,85.4879,85.4879,17045.0
2017-05-16 11:20:00,89.37,89.45,89.34,89.37,56609.0,85.4975,85.574,85.4688,85.4975,56609.0
2017-05-16 11:30:00,89.37,89.54,89.36,89.45,22513.0,85.4975,85.6601,85.4879,85.574,22513.0
2017-05-16 11:40:00,89.43,89.47,89.37,89.45,22771.0,85.5549,85.5932,85.4975,85.574,22771.0
2017-05-16 11:50:00,89.47,89.47,89.38,89.41,21644.0,85.5932,85.5932,85.5071,85.5358,21644.0
2017-05-16 12:00:00,89.41,89.49,89.39,89.48,7801.0,85.5358,85.6123,85.5166,85.6027,7801.0
2017-05-16 12:10:00,89.48,89.52,89.41,89.47,7600.0,85.6027,85.641,85.5358,85.5932,7600.0
2017-05-16 12:20:00,89.48,89.58,89.42,89.45,64785.0,85.6027,85.6984,85.5453,85.574,64785.0
2017-05-16 12:30:00,89.44,89.44,89.34,89.42,6272.0,85.5645,85.5645,85.4688,85.5453,6272.0
2017-05-16 12:40:00,89.39,89.43,89.34,89.37,6027.0,85.5166,85.5549,85.4688,85.4975,6027.0
2017-05-16 12:50:00,89.39,89.43,89.33,89.43,22592.0,85.5166,85.5549,85.4592,85.5549,22592.0
2017-05-16 13:00:00,89.41,89.41,89.29,89.35,5465.0,85.5358,85.5358,85.421,85.4784,5465.0
2017-05-16 13:10:00,89.33,89.34,89.23,89.23,9103.0,85.4592,85.4688,85.3636,85.3636,9103.0
2017-05-16 13:20:00,89.24,89.25,89.16,89.16,5600.0,85.3731,85.3827,85.2966,85.2966,5600.0
2017-05-16 13:30:00,89.2,89.25,89.14,89.23,9620.0,85.3349,85.3827,85.2775,85.3636,9620.0
2017-05-16 13:40:00,89.25,89.28,89.23,89.25,5205.0,85.3827,85.4114,85.3636,85.3827,5205.0
2017-05-16 13:50:00,89.26,89.27,89.19,89.21,29261.0,85.3923,85.4018,85.3253,85.3444,29261.0
2017-05-16 14:00:00,89.21,89.29,89.21,89.25,5704.0,85.3444,85.421,85.3444,85.3827,5704.0
2017-05-16 14:10:00,89.25,89.25,89.17,89.2,15004.0,85.3827,85.3827,85.3062,85.3349,15004.0
2017-05-16 14:20:00,89.2,89.22,89.11,89.14,8037.0,85.3349,85.354,85.2488,85.2775,8037.0
2017-05-16 14:30:00,89.14,89.18,89.13,89.17,4946.0,85.2775,85.3157,85.2679,85.3062,4946.0
2017-05-16 14:40:00,89.18,89.32,89.18,89.3,8388.0,85.3157,85.4497,85.3157,85.4305,8388.0
2017-05-16 14:50:00,89.3,89.4,89.3,89.34,61604.0,85.4305,85.5262,85.4305,85.4688,61604.0
2017-05-16 15:00:00,89.35,89.44,89.32,89.35,13558.0,85.4784,85.5645,85.4497,85.4784,13558.0
2017-05-16 15:10:00,89.34,89.41,89.33,89.41,11375.0,85.4688,85.5358,85.4592,85.5358,11375.0
2017-05-16 15:20:00,89.41,89.43,89.39,89.4,10537.0,85.5358,85.5549,85.5166,85.5262,10537.0
2017-05-16 15:30:00,89.4,89.44,89.38,89.44,20209.0,85.5262,85.5645,85.5071,85.5645,20209.0
2017-05-16 15:40:00,89.44,89.48,89.34,89.36,31349.0,85.5645,85.6027,85.4688,85.4879,31349.0
2017-05-16 15:50:00,89.37,89.41,89.36,89.38,120324.0,85.4975,85.5358,85.4879,85.5071,120324.0
2017-05-17 09:30:00,88.7,88.81,88.37,88.71,42870.0,84.8565,84.9618,84.5408,84.8661,42870.0
2017-05-17 09:40:00,88.67,88.74,88.45,88.59,30322.0,84.8278,84.8948,84.6174,84.7513,30322.0
2017-05-17 09:50:00,88.6,88.67,88.27,88.27,93793.0,84.7609,84.8278,84.4452,84.4452,93793.0
2017-05-17 10:00:00,88.24,88.74,88.17,88.69,29129.0,84.4165,84.8948,84.3495,84.847,29129.0
2017-05-17 10:10:00,88.7,88.89,88.62,88.86,47569.0,84.8565,85.0383,84.78,85.0096,47569.0
2017-05-17 10:20:00,88.83,88.91,88.72,88.85,11489.0,84.9809,85.0574,84.8757,85.0,11489.0
2017-05-17 10:30:00,88.87,89.07,88.84,88.99,20565.0,85.0192,85.2105,84.9905,85.134,20565.0
2017-05-17 10:40:00,88.97,88.97,88.76,88.84,10858.0,85.1148,85.1148,84.9139,84.9905,10858.0
2017-05-17 10:50:00,88.79,88.79,88.64,88.73,14944.0,84.9426,84.9426,84.7991,84.8852,14944.0
2017-05-17 11:00:00,88.73,88.78,88.6,88.7,22863.0,84.8852,84.9331,84.7609,84.8565,22863.0
2017-05-17 11:10:00,88.7,88.75,88.64,88.7,14536.0,84.8565,84.9044,84.7991,84.8565,14536.0
2017-05-17 11:20:00,88.69,88.71,88.48,88.52,12479.0,84.847,84.8661,84.6461,84.6843,12479.0
2017-05-17 11:30:00,88.52,88.67,88.51,88.67,9306.0,84.6843,84.8278,84.6748,84.8278,9306.0
2017-05-17 11:40:00,88.66,88.76,88.63,88.71,19868.0,84.8183,84.9139,84.7896,84.8661,19868.0
2017-05-17 11:50:00,88.74,88.82,88.69,88.81,7755.0,84.8948,84.9713,84.847,84.9618,7755.0
2017-05-17 12:00:00,88.82,88.83,88.67,88.68,6602.0,84.9713,84.9809,84.8278,84.8374,6602.0
2017-05-17 12:10:00,88.66,88.67,88.62,88.64,7665.0,84.8183,84.8278,84.78,84.7991,7665.0
2017-05-17 12:20:00,88.66,88.66,88.53,88.59,16331.0,84.8183,84.8183,84.6939,84.7513,16331.0
2017-05-17 12:30:00,88.57,88.62,88.53,88.58,21881.0,84.7322,84.78,84.6939,84.7417,21881.0
2017-05-17 12:40:00,88.59,88.62,88.53,88.6,9743.0,84.7513,84.78,84.6939,84.7609,9743.0
2017-05-17 12:50:00,88.59,88.63,88.54,88.61,9602.0,84.7513,84.7896,84.7035,84.7704,9602.0
2017-05-17 13:00:00,88.63,88.67,88.57,88.63,11147.0,84.7896,84.8278,84.7322,84.7896,11147.0
2017-05-17 13:10:00,88.65,88.66,88.54,88.54,11631.0,84.8087,84.8183,84.7035,84.7035,11631.0
2017-05-17 13:20:00,88.53,88.6,88.5,88.59,19979.0,84.6939,84.7609,84.6652,84.7513,19979.0
2017-05-17 13:30:00,88.55,88.63,88.51,88.53,9883.0,84.713,84.7896,84.6748,84.6939,9883.0
2017-05-17 13:40:00,88.55,88.59,88.51,88.59,13578.0,84.713,84.7513,84.6748,84.7513,13578.0
2017-05-17 13:50:00,88.59,88.6,88.5,88.53,9691.0,84.7513,84.7609,84.6652,84.6939,9691.0
2017-05-17 14:00:00,88.53,88.6,88.52,88.54,13983.0,84.6939,84.7609,84.6843,84.7035,13983.0
2017-05-17 14:10:00,88.53,88.58,88.4,88.44,24379.0,84.6939,84.7417,84.5695,84.6078,24379.0
2017-05-17 14:20:00,88.46,88.47,88.24,88.35,11756.0,84.6269,84.6365,84.4165,84.5217,11756.0
2017-05-17 14:30:00,88.35,88.43,88.33,88.33,13130.0,84.5217,84.5982,84.5026,84.5026,13130.0
2017-05-17 14:40:00,88.33,88.36,88.19,88.19,21465.0,84.5026,84.5313,84.3686,84.3686,21465.0
2017-05-17 14:50:00,88.18,88.39,88.18,88.38,19176.0,84.3591,84.56,84.3591,84.5504,19176.0
2017-05-17 15:00:00,88.36,88.39,88.32,88.34,17785.0,84.5313,84.56,84.493,84.5121,17785.0
2017-05-17 15:10:00,88.34,88.48,88.28,88.48,19726.0,84.5121,84.6461,84.4547,84.6461,19726.0
2017-05-17 15:20:00,88.48,88.55,88.46,88.48,43219.0,84.6461,84.713,84.6269,84.6461,43219.0
2017-05-17 15:30:00,88.48,88.62,88.46,88.54,34661.0,84.6461,84.78,84.6269,84.7035,34661.0
2017-05-17 15:40:00,88.54,88.55,88.18,88.26,85076.0,84.7035,84.713,84.3591,84.4356,85076.0
2017-05-17 15:50:00,88.24,88.27,88.07,88.12,147876.0,84.4165,84.4452,84.2538,84.3017,147876.0
2017-05-18 09:30:00,88.09,88.4,87.68,88.07,27139.0,84.273,84.5695,83.8807,84.2538,27139.0
2017-05-18 09:40:00,88.18,88.35,87.89,88.07,29756.0,84.3591,84.5217,84.0816,84.2538,29756.0
2017-05-18 09:50:00,88.04,88.44,87.97,88.4,13642.0,84.2251,84.6078,84.1582,84.5695,13642.0
2017-05-18 10:00:00,88.38,88.95,88.38,88.66,14001.0,84.5504,85.0957,84.5504,84.8183,14001.0
2017-05-18 10:10:00,88.68,88.72,88.55,88.61,10390.0,84.8374,84.8757,84.713,84.7704,10390.0
2017-05-18 10:20:00,88.62,88.82,88.49,88.78,14904.0,84.78,84.9713,84.6556,84.9331,14904.0
2017-05-18 10:30:00,88.78,89.07,88.73,88.99,11194.0,84.9331,85.2105,84.8852,85.134,11194.0
2017-05-18 10:40:00,88.97,89.03,88.91,89.01,11028.0,85.1148,85.1722,85.0574,85.1531,11028.0
2017-05-18 10:50:00,88.99,89.11,88.92,89.04,14441.0,85.134,85.2488,85.067,85.1818,14441.0
2017-05-18 11:00:00,89.03,89.15,88.94,89.02,11189.0,85.1722,85.287,85.0861,85.1627,11189.0
2017-05-18 11:10:00,89.03,89.08,88.94,89.04,14846.0,85.1722,85.2201,85.0861,85.1818,14846.0
2017-05-18 11:20:00,89.03,89.06,88.97,89.0,13528.0,85.1722,85.2009,85.1148,85.1435,13528.0
2017-05-18 11:30:00,88.97,89.04,88.93,88.94,17060.0,85.1148,85.1818,85.0766,85.0861,17060.0
2017-05-18 11:40:00,88.95,88.95,88.74,88.9,6052.0,85.0957,85.0957,84.8948,85.0479,6052.0
2017-05-18 11:50:00,88.9,88.97,88.75,88.75,12050.0,85.0479,85.1148,84.9044,84.9044,12050.0
2017-05-18 12:00:00,88.76,88.81,88.67,88.76,11210.0,84.9139,84.9618,84.8278,84.9139,11210.0
2017-05-18 12:10:00,88.75,88.84,88.74,88.75,9249.0,84.9044,84.9905,84.8948,84.9044,9249.0
2017-05-18 12:20:00,88.74,89.0,88.74,88.96,17041.0,84.8948,85.1435,84.8948,85.1053,17041.0
2017-05-18 12:30:00,88.95,89.05,88.94,89.0,8880.0,85.0957,85.1914,85.0861,85.1435,8880.0
2017-05-18 12:40:00,88.98,89.05,88.95,89.05,13867.0,85.1244,85.1914,85.0957,85.1914,13867.0
2017-05-18 12:50:00,89.04,89.09,88.97,89.07,9923.0,85.1818,85.2296,85.1148,85.2105,9923.0
2017-05-18 13:00:00,89.06,89.12,89.01,89.02,12200.0,85.2009,85.2583,85.1531,85.1627,12200.0
2017-05-18 13:10:00,88.97,89.09,88.96,89.05,14284.0,85.1148,85.2296,85.1053,85.1914,14284.0
2017-05-18 13:20:00,89.06,89.07,89.0,89.02,11040.0,85.2009,85.2105,85.1435,85.1627,11040.0
2017-05-18 13:30:00,89.03,89.1,89.01,89.04,9900.0,85.1722,85.2392,85.1531,85.1818,9900.0
2017-05-18 13:40:00,89.04,89.1,88.98,89.03,10100.0,85.1818,85.2392,85.1244,85.1722,10100.0
2017-05-18 13:50:00,89.05,89.21,89.01,89.1,18800.0,85.1914,85.3444,85.1531,85.2392,18800.0
2017-05-18 14:00:00,89.12,89.32,89.08,89.27,12420.0,85.2583,85.4497,85.2201,85.4018,12420.0
2017-05-18 14:10:00,89.32,89.32,89.13,89.18,12801.0,85.4497,85.4497,85.2679,85.3157,12801.0
2017-05-18 14:20:00,89.2,89.27,89.17,89.23,14051.0,85.3349,85.4018,85.3062,85.3636,14051.0
2017-05-18 14:30:00,89.27,89.38,89.27,89.35,14746.0,85.4018,85.5071,85.4018,85.4784,14746.0
2017-05-18 14:40:00,89.37,89.38,89.17,89.24,11420.0,85.4975,85.5071,85.3062,85.3731,11420.0
2017-05-18 14:50:00,89.24,89.24,89.08,89.08,13888.0,85.3731,85.3731,85.2201,85.2201,13888.0
2017-05-18 15:00:00,89.08,89.1,88.97,89.06,9669.0,85.2201,85.2392,85.1148,85.2009,9669.0
2017-05-18 15:10:00,89.06,89.06,88.9,89.01,29456.0,85.2009,85.2009,85.0479,85.1531,29456.0
2017-05-18 15:20:00,89.0,89.06,88.94,89.0,27658.0,85.1435,85.2009,85.0861,85.1435,27658.0
2017-05-18 15:30:00,89.02,89.03,88.92,88.95,26604.0,85.1627,85.1722,85.067,85.0957,26604.0
2017-05-18 15:40:00,88.95,88.95,88.77,88.9,50941.0,85.0957,85.0957,84.9235,85.0479,50941.0
2017-05-18 15:50:00,88.9,88.95,88.75,88.77,98483.0,85.0479,85.0957,84.9044,84.9235,98483.0
2017-05-19 09:30:00,89.29,89.33,89.02,89.02,58159.0,85.421,85.4592,85.1627,85.1627,58159.0
2017-05-19 09:40:00,89.13,89.48,89.05,89.48,6539.0,85.2679,85.6027,85.1914,85.6027,6539.0
2017-05-19 09:50:00,89.47,89.62,89.43,89.52,8313.0,85.5932,85.7367,85.5549,85.641,8313.0
2017-05-19 10:00:00,89.54,89.6,89.47,89.54,5175.0,85.6601,85.7175,85.5932,85.6601,5175.0
2017-05-19 10:10:00,89.57,89.62,89.47,89.47,66839.0,85.6888,85.7367,85.5932,85.5932,66839.0
2017-05-19 10:20:00,89.53,89.71,89.43,89.71,8300.0,85.6506,85.8228,85.5549,85.8228,8300.0
2017-05-19 10:30:00,89.73,89.75,89.57,89.62,6786.0,85.8419,85.861,85.6888,85.7367,6786.0
2017-05-19 10:40:00,89.57,89.67,89.52,89.65,6527.0,85.6888,85.7845,85.641,85.7654,6527.0
2017-05-19 10:50:00,89.67,89.71,89.6,89.67,10268.0,85.7845,85.8228,85.7175,85.7845,10268.0
2017-05-19 11:00:00,89.66,89.69,89.6,89.6,7200.0,85.7749,85.8036,85.7175,85.7175,7200.0
2017-05-19 11:10:00,89.61,89.71,89.54,89.54,7959.0,85.7271,85.8228,85.6601,85.6601,7959.0
2017-05-19 11:20:00,89.55,89.56,89.46,89.51,9644.0,85.6697,85.6793,85.5836,85.6314,9644.0
2017-05-19 11:30:00,89.51,89.59,89.46,89.59,23815.0,85.6314,85.708,85.5836,85.708,23815.0
2017-05-19 11:40:00,89.58,89.67,89.58,89.66,10760.0,85.6984,85.7845,85.6984,85.7749,10760.0
2017-05-19 11:50:00,89.67,89.8,89.64,89.75,8947.0,85.7845,85.9089,85.7558,85.861,8947.0
2017-05-19 12:00:00,89.79,89.86,89.76,89.84,5933.0,85.8993,85.9663,85.8706,85.9471,5933.0
2017-05-19 12:10:00,89.84,89.87,89.82,89.82,12783.0,85.9471,85.9758,85.928,85.928,12783.0
2017-05-19 12:20:00,89.85,89.89,89.81,89.82,4133.0,85.9567,85.995,85.9184,85.928,4133.0
2017-05-19 12:30:00,89.79,89.85,89.74,89.77,3201.0,85.8993,85.9567,85.8515,85.8802,3201.0
2017-05-19 12:40:00,89.78,89.78,89.7,89.75,3600.0,85.8897,85.8897,85.8132,85.861,3600.0
2017-05-19 12:50:00,89.77,89.77,89.65,89.67,4801.0,85.8802,85.8802,85.7654,85.7845,4801.0
2017-05-19 13:00:00,89.67,89.78,89.67,89.72,6081.0,85.7845,85.8897,85.7845,85.8323,6081.0
2017-05-19 13:10:00,89.75,89.82,89.75,89.79,2100.0,85.861,85.928,85.861,85.8993,2100.0
2017-05-19 13:20:00,89.79,89.88,89.79,89.85,5766.0,85.8993,85.9854,85.8993,85.9567,5766.0
2017-05-19 13:30:00,89.84,89.84,89.78,89.8,6469.0,85.9471,85.9471,85.8897,85.9089,6469.0
2017-05-19 13:40:00,89.77,89.82,89.76,89.81,6370.0,85.8802,85.928,85.8706,85.9184,6370.0
2017-05-19 13:50:00,89.85,89.9,89.8,89.88,6762.0,85.9567,86.0045,85.9089,85.9854,6762.0
2017-05-19 14:00:00,89.87,90.04,89.86,90.02,25595.0,85.9758,86.1385,85.9663,86.1193,25595.0
2017-05-19 14:10:00,90.01,90.09,89.99,90.01,14217.0,86.1098,86.1863,86.0906,86.1098,14217.0
2017-05-19 14:20:00,90.02,90.19,90.01,90.19,15840.0,86.1193,86.282,86.1098,86.282,15840.0
2017-05-19 14:30:00,90.18,90.31,90.17,90.25,18361.0,86.2724,86.3968,86.2628,86.3394,18361.0
2017-05-19 14:40:00,90.26,90.3,90.21,90.29,22498.0,86.3489,86.3872,86.3011,86.3776,22498.0
2017-05-19 14:50:00,90.29,90.29,90.19,90.2,19853.0,86.3776,86.3776,86.282,86.2915,19853.0
2017-05-19 15:00:00,90.18,90.2,89.92,89.92,19553.0,86.2724,86.2915,86.0237,86.0237,19553.0
2017-05-19 15:10:00,89.89,90.06,89.89,89.93,24111.0,85.995,86.1576,85.995,86.0332,24111.0
2017-05-19 15:20:00,89.94,90.19,89.89,90.07,41485.0,86.0428,86.282,85.995,86.1672,41485.0
2017-05-19 15:30:00,90.1,90.21,90.04,90.15,118947.0,86.1959,86.3011,86.1385,86.2437,118947.0
2017-05-19 15:40:00,90.15,90.22,89.99,90.05,70435.0,86.2437,86.3107,86.0906,86.148,70435.0
2017-05-19 15:50:00,90.05,90.17,89.98,90.04,74263.0,86.148,86.2628,86.0811,86.1385,74263.0
2017-05-22 09:30:00,90.34,90.7,90.21,90.61,22326.0,86.4255,86.7699,86.3011,86.6838,22326.0
2017-05-22 09:40:00,90.64,90.8,90.62,90.77,11858.0,86.7125,86.8655,86.6933,86.8368,11858.0
2017-05-22 09:50:00,90.74,90.95,90.7,90.95,12000.0,86.8081,87.009,86.7699,87.009,12000.0
2017-05-22 10:00:00,90.94,91.0,90.85,90.91,9862.0,86.9995,87.0569,86.9134,86.9708,9862.0
2017-05-22 10:10:00,90.93,91.0,90.91,90.94,8935.0,86.9899,87.0569,86.9708,86.9995,8935.0
2017-05-22 10:20:00,90.94,91.13,90.9,91.13,7160.0,86.9995,87.1812,86.9612,87.1812,7160.0
2017-05-22 10:30:00,91.12,91.14,90.96,91.09,20800.0,87.1717,87.1908,87.0186,87.143,20800.0
2017-05-22 10:40:00,91.12,91.24,91.05,91.17,7907.0,87.1717,87.2865,87.1047,87.2195,7907.0
2017-05-22 10:50:00,91.15,91.38,91.13,91.38,34917.0,87.2004,87.4204,87.1812,87.4204,34917.0
2017-05-22 11:00:00,91.38,91.56,91.29,91.56,39792.0,87.4204,87.5926,87.3343,87.5926,39792.0
2017-05-22 11:10:00,91.54,91.66,91.43,91.61,20304.0,87.5735,87.6883,87.4682,87.6404,20304.0
2017-05-22 11:20:00,91.61,91.63,91.46,91.5,8926.0,87.6404,87.6596,87.4969,87.5352,8926.0
2017-05-22 11:30:00,91.48,91.66,91.47,91.6,45549.0,87.5161,87.6883,87.5065,87.6309,45549.0
2017-05-22 11:40:00,91.59,91.6,91.32,91.32,15472.0,87.6213,87.6309,87.363,87.363,15472.0
2017-05-22 11:50:00,91.33,91.4,91.23,91.4,8742.0,87.3726,87.4395,87.2769,87.4395,8742.0
2017-05-22 12:00:00,91.38,91.43,91.33,91.4,5499.0,87.4204,87.4682,87.3726,87.4395,5499.0
2017-05-22 12:10:00,91.42,91.6,91.41,91.6,5053.0,87.4587,87.6309,87.4491,87.6309,5053.0
2017-05-22 12:20:00,91.55,91.59,91.47,91.47,9350.0,87.583,87.6213,87.5065,87.5065,9350.0
2017-05-22 12:30:00,91.51,91.56,91.44,91.46,5200.0,87.5448,87.5926,87.4778,87.4969,5200.0
2017-05-22 12:40:00,91.42,91.47,91.4,91.46,6477.0,87.4587,87.5065,87.4395,87.4969,6477.0
2017-05-22 12:50:00,91.44,91.44,91.31,91.34,8895.0,87.4778,87.4778,87.3534,87.3821,8895.0
2017-05-22 13:00:00,91.33,91.36,91.3,91.32,5353.0,87.3726,87.4013,87.3439,87.363,5353.0
2017-05-22 13:10:00,91.34,91.41,91.28,91.31,7674.0,87.3821,87.4491,87.3247,87.3534,7674.0
2017-05-22 13:20:00,91.3,91.4,91.3,91.39,5362.0,87.3439,87.4395,87.3439,87.43,5362.0
2017-05-22 13:30:00,91.39,91.41,91.32,91.34,5078.0,87.43,87.4491,87.363,87.3821,5078.0
2017-05-22 13:40:00,91.34,91.4,91.34,91.37,11084.0,87.3821,87.4395,87.3821,87.4108,11084.0
2017-05-22 13:50:00,91.38,91.48,91.36,91.44,7741.0,87.4204,87.5161,87.4013,87.4778,7741.0
2017-05-22 14:00:00,91.4,91.45,91.38,91.45,6229.0,87.4395,87.4874,87.4204,87.4874,6229.0
2017-05-22 14:10:00,91.45,91.5,91.43,91.49,6775.0,87.4874,87.5352,87.4682,87.5256,6775.0
2017-05-22 14:20:00,91.47,91.49,91.37,91.39,7010.0,87.5065,87.5256,87.4108,87.43,7010.0
2017-05-22 14:30:00,91.4,91.52,91.39,91.52,30088.0,87.4395,87.5543,87.43,87.5543,30088.0
2017-05-22 14:40:00,91.52,91.56,91.47,91.47,5323.0,87.5543,87.5926,87.5065,87.5065,5323.0
2017-05-22 14:50:00,91.48,91.48,91.39,91.46,12338.0,87.5161,87.5161,87.43,87.4969,12338.0
2017-05-22 15:00:00,91.47,91.55,91.47,91.55,12229.0,87.5065,87.583,87.5065,87.583,12229.0
2017-05-22 15:10:00,91.55,91.62,91.53,91.56,8115.0,87.583,87.65,87.5639,87.5926,8115.0
2017-05-22 15:20:00,91.56,91.57,91.51,91.55,17033.0,87.5926,87.6022,87.5448,87.583,17033.0
2017-05-22 15:30:00,91.56,91.68,91.53,91.64,27551.0,87.5926,87.7074,87.5639,87.6691,27551.0
2017-05-22 15:40:00,91.63,91.77,91.61,91.76,36734.0,87.6596,87.7935,87.6404,87.7839,36734.0
2017-05-22 15:50:00,91.77,91.78,91.71,91.73,79359.0,87.7935,87.8031,87.7361,87.7552,79359.0
2017-05-23 09:30:00,91.95,92.18,91.56,91.9,32416.0,87.9657,88.1857,87.5926,87.9179,32416.0
2017-05-23 09:40:00,91.9,92.08,91.32,91.42,41145.0,87.9179,88.0901,87.363,87.4587,41145.0
2017-05-23 09:50:00,91.42,91.46,91.1,91.15,49480.0,87.4587,87.4969,87.1525,87.2004,49480.0
2017-05-23 10:00:00,91.14,91.69,91.13,91.66,31668.0,87.1908,87.717,87.1812,87.6883,31668.0
2017-05-23 10:10:00,91.65,91.65,91.47,91.52,14240.0,87.6787,87.6787,87.5065,87.5543,14240.0
2017-05-23 10:20:00,91.5,91.62,91.44,91.44,14403.0,87.5352,87.65,87.4778,87.4778,14403.0
2017-05-23 10:30:00,91.46,91.68,91.45,91.63,12006.0,87.4969,87.7074,87.4874,87.6596,12006.0
2017-05-23 10:40:00,91.66,91.73,91.56,91.66,11722.0,87.6883,87.7552,87.5926,87.6883,11722.0
2017-05-23 10:50:00,91.68,91.71,91.62,91.67,7600.0,87.7074,87.7361,87.65,87.6978,7600.0
2017-05-23 11:00:00,91.67,91.71,91.55,91.58,6680.0,87.6978,87.7361,87.583,87.6117,6680.0
2017-05-23 11:10:00,91.59,91.72,91.57,91.64,7547.0,87.6213,87.7457,87.6022,87.6691,7547.0
2017-05-23 11:20:00,91.63,91.81,91.63,91.8,10251.0,87.6596,87.8318,87.6596,87.8222,10251.0
2017-05-23 11:30:00,91.78,91.84,91.71,91.75,7006.0,87.8031,87.8605,87.7361,87.7744,7006.0
2017-05-23 11:40:00,91.75,91.88,91.75,91.83,5439.0,87.7744,87.8987,87.7744,87.8509,5439.0
2017-05-23 11:50:00,91.83,91.88,91.81,91.86,4931.0,87.8509,87.8987,87.8318,87.8796,4931.0
2017-05-23 12:00:00,91.83,91.88,91.76,91.82,18362.0,87.8509,87.8987,87.7839,87.8413,18362.0
2017-05-23 12:10:00,91.81,91.86,91.74,91.74,14300.0,87.8318,87.8796,87.7648,87.7648,14300.0
2017-05-23 12:20:00,91.74,91.77,91.49,91.49,20206.0,87.7648,87.7935,87.5256,87.5256,20206.0
2017-05-23 12:30:00,91.48,91.6,91.45,91.52,14293.0,87.5161,87.6309,87.4874,87.5543,14293.0
2017-05-23 12:40:00,91.54,91.59,91.48,91.51,4266.0,87.5735,87.6213,87.5161,87.5448,4266.0
2017-05-23 12:50:00,91.48,91.52,91.43,91.5,13310.0,87.5161,87.5543,87.4682,87.5352,13310.0
2017-05-23 13:00:00,91.51,91.59,91.39,91.49,46157.0,87.5448,87.6213,87.43,87.5256,46157.0
2017-05-23 13:10:00,91.49,91.63,91.49,91.59,6989.0,87.5256,87.6596,87.5256,87.6213,6989.0
2017-05-23 13:20:00,91.59,91.59,91.47,91.49,23204.0,87.6213,87.6213,87.5065,87.5256,23204.0
2017-05-23 13:30:00,91.5,91.53,91.32,91.33,38024.0,87.5352,87.5639,87.363,87.3726,38024.0
2017-05-23 13:40:00,91.33,91.42,91.25,91.3,49731.0,87.3726,87.4587,87.296,87.3439,49731.0
2017-05-23 13:50:00,91.3,91.31,91.24,91.3,5177.0,87.3439,87.3534,87.2865,87.3439,5177.0
2017-05-23 14:00:00,91.31,91.32,91.21,91.26,5166.0,87.3534,87.363,87.2578,87.3056,5166.0
2017-05-23 14:10:00,91.25,91.29,91.1,91.12,9352.0,87.296,87.3343,87.1525,87.1717,9352.0
2017-05-23 14:20:00,91.1,91.13,91.01,91.01,10533.0,87.1525,87.1812,87.0664,87.0664,10533.0
2017-05-23 14:30:00,91.02,91.14,91.01,91.14,10194.0,87.076,87.1908,87.0664,87.1908,10194.0
2017-05-23 14:40:00,91.14,91.27,91.13,91.23,12089.0,87.1908,87.3152,87.1812,87.2769,12089.0
2017-05-23 14:50:00,91.21,91.21,91.11,91.11,8499.0,87.2578,87.2578,87.1621,87.1621,8499.0
2017-05-23 15:00:00,91.09,91.21,91.09,91.16,12326.0,87.143,87.2578,87.143,87.2099,12326.0
2017-05-23 15:10:00,91.18,91.23,91.11,91.11,12716.0,87.2291,87.2769,87.1621,87.1621,12716.0
2017-05-23 15:20:00,91.1,91.15,91.06,91.12,10652.0,87.1525,87.2004,87.1143,87.1717,10652.0
2017-05-23 15:30:00,91.11,91.2,91.05,91.16,27404.0,87.1621,87.2482,87.1047,87.2099,27404.0
2017-05-23 15:40:00,91.15,91.15,90.95,91.07,90613.0,87.2004,87.2004,87.009,87.1238,90613.0
2017-05-23 15:50:00,91.07,91.21,91.07,91.19,128173.0,87.1238,87.2578,87.1238,87.2386,128173.0
2017-05-24 09:30:00,91.23,91.36,90.95,91.05,16015.0,87.2769,87.4013,87.009,87.1047,16015.0
2017-05-24 09:40:00,91.05,91.1,90.98,91.04,11336.0,87.1047,87.1525,87.0377,87.0951,11336.0
2017-05-24 09:50:00,91.08,91.22,91.03,91.19,20512.0,87.1334,87.2673,87.0856,87.2386,20512.0
2017-05-24 10:00:00,91.19,91.39,91.14,91.39,7255.0,87.2386,87.43,87.1908,87.43,7255.0
2017-05-24 10:10:00,91.37,91.48,91.32,91.33,9729.0,87.4108,87.5161,87.363,87.3726,9729.0
2017-05-24 10:20:00,91.3,91.41,91.17,91.27,10703.0,87.3439,87.4491,87.2195,87.3152,10703.0
2017-05-24 10:30:00,91.29,91.43,91.22,91.38,8014.0,87.3343,87.4682,87.2673,87.4204,8014.0
2017-05-24 10:40:00,91.39,91.46,91.35,91.4,11671.0,87.43,87.4969,87.3917,87.4395,11671.0
2017-05-24 10:50:00,91.4,91.57,91.31,91.57,26260.0,87.4395,87.6022,87.3534,87.6022,26260.0
2017-05-24 11:00:00,91.56,91.7,91.52,91.58,11781.0,87.5926,87.7265,87.5543,87.6117,11781.0
2017-05-24 11:10:00,91.6,91.71,91.59,91.69,31996.0,87.6309,87.7361,87.6213,87.717,31996.0
2017-05-24 11:20:00,91.66,91.7,91.59,91.62,28179.0,87.6883,87.7265,87.6213,87.65,28179.0
2017-05-24 11:30:00,91.62,91.77,91.61,91.77,11890.0,87.65,87.7935,87.6404,87.7935,11890.0
2017-05-24 11:40:00,91.75,91.8,91.74,91.8,6420.0,87.7744,87.8222,87.7648,87.8222,6420.0
2017-05-24 11:50:00,91.76,91.79,91.69,91.69,5633.0,87.7839,87.8126,87.717,87.717,5633.0
2017-05-24 12:00:00,91.69,91.79,91.67,91.79,5200.0,87.717,87.8126,87.6978,87.8126,5200.0
2017-05-24 12:10:00,91.77,91.8,91.73,91.74,7531.0,87.7935,87.8222,87.7552,87.7648,7531.0
2017-05-24 12:20:00,91.73,91.77,91.7,91.71,67238.0,87.7552,87.7935,87.7265,87.7361,67238.0
2017-05-24 12:30:00,91.72,91.83,91.72,91.83,9624.0,87.7457,87.8509,87.7457,87.8509,9624.0
2017-05-24 12:40:00,91.83,91.83,91.77,91.8,4050.0,87.8509,87.8509,87.7935,87.8222,4050.0
2017-05-24 12:50:00,91.79,91.85,91.74,91.85,8467.0,87.8126,87.87,87.7648,87.87,8467.0
2017-05-24 13:00:00,91.85,91.85,91.71,91.71,7988.0,87.87,87.87,87.7361,87.7361,7988.0
2017-05-24 13:10:00,91.75,91.79,91.73,91.78,36854.0,87.7744,87.8126,87.7552,87.8031,36854.0
2017-05-24 13:20:00,91.78,91.83,91.75,91.8,4767.0,87.8031,87.8509,87.7744,87.8222,4767.0
2017-05-24 13:30:00,91.77,91.83,91.77,91.82,5923.0,87.7935,87.8509,87.7935,87.8413,5923.0
2017-05-24 13:40:00,91.83,91.86,91.81,91.84,37796.0,87.8509,87.8796,87.8318,87.8605,37796.0
2017-05-24 13:50:00,91.86,91.96,91.86,91.94,11077.0,87.8796,87.9753,87.8796,87.9561,11077.0
2017-05-24 14:00:00,91.96,92.0,91.89,92.0,16613.0,87.9753,88.0135,87.9083,88.0135,16613.0
2017-05-24 14:10:00,92.0,92.24,91.96,92.18,15990.0,88.0135,88.2431,87.9753,88.1857,15990.0
2017-05-24 14:20:00,92.24,92.26,92.15,92.2,11203.0,88.2431,88.2623,88.157,88.2049,11203.0
2017-05-24 14:30:00,92.17,92.26,92.09,92.25,15568.0,88.1762,88.2623,88.0996,88.2527,15568.0
2017-05-24 14:40:00,92.25,92.38,92.25,92.33,13797.0,88.2527,88.3771,88.2527,88.3292,13797.0
2017-05-24 14:50:00,92.35,92.42,92.31,92.42,15483.0,88.3484,88.4153,88.3101,88.4153,15483.0
2017-05-24 15:00:00,92.42,92.52,92.32,92.49,46397.0,88.4153,88.511,88.3197,88.4823,46397.0
2017-05-24 15:10:00,92.5,92.57,92.47,92.5,13850.0,88.4919,88.5588,88.4632,88.4919,13850.0
2017-05-24 15:20:00,92.48,92.57,92.47,92.5,92815.0,88.4727,88.5588,88.4632,88.4919,92815.0
2017-05-24 15:30:00,92.51,92.55,92.43,92.43,22153.0,88.5014,88.5397,88.4249,88.4249,22153.0
2017-05-24 15:40:00,92.45,92.59,92.43,92.57,71573.0,88.444,88.578,88.4249,88.5588,71573.0
2017-05-24 15:50:00,92.57,92.64,92.47,92.48,86046.0,88.5588,88.6258,88.4632,88.4727,86046.0
2017-05-25 09:30:00,93.0,93.05,92.59,93.0,8539.0,88.9702,89.018,88.578,88.9702,8539.0
2017-05-25 09:40:00,93.02,93.02,92.87,92.93,9439.0,88.9893,88.9893,88.8458,88.9032,9439.0
2017-05-25 09:50:00,92.96,92.96,92.74,92.79,9406.0,88.9319,88.9319,88.7215,88.7693,9406.0
2017-05-25 10:00:00,92.8,92.96,92.77,92.78,15125.0,88.7789,88.9319,88.7502,88.7597,15125.0
2017-05-25 10:10:00,92.79,92.8,92.62,92.62,11015.0,88.7693,88.7789,88.6067,88.6067,11015.0
2017-05-25 10:20:00,92.64,92.64,92.46,92.5,12495.0,88.6258,88.6258,88.4536,88.4919,12495.0
2017-05-25 10:30:00,92.51,92.75,92.5,92.75,28393.0,88.5014,88.731,88.4919,88.731,28393.0
2017-05-25 10:40:00,92.75,92.75,92.64,92.68,9555.0,88.731,88.731,88.6258,88.6641,9555.0
2017-05-25 10:50:00,92.65,92.8,92.62,92.78,9475.0,88.6354,88.7789,88.6067,88.7597,9475.0
2017-05-25 11:00:00,92.75,92.75,92.57,92.59,9529.0,88.731,88.731,88.5588,88.578,9529.0
2017-05-25 11:10:00,92.62,92.68,92.58,92.61,12558.0,88.6067,88.6641,88.5684,88.5971,12558.0
2017-05-25 11:20:00,92.57,92.6,92.51,92.56,9087.0,88.5588,88.5875,88.5014,88.5493,9087.0
2017-05-25 11:30:00,92.58,92.62,92.49,92.5,37300.0,88.5684,88.6067,88.4823,88.4919,37300.0
2017-05-25 11:40:00,92.5,92.55,92.46,92.5,22327.0,88.4919,88.5397,88.4536,88.4919,22327.0
2017-05-25 11:50:00,92.56,92.56,92.45,92.5,12941.0,88.5493,88.5493,88.444,88.4919,12941.0
2017-05-25 12:00:00,92.5,92.58,92.48,92.54,17438.0,88.4919,88.5684,88.4727,88.5301,17438.0
2017-05-25 12:10:00,92.56,92.59,92.51,92.59,6192.0,88.5493,88.578,88.5014,88.578,6192.0
2017-05-25 12:20:00,92.59,92.61,92.48,92.49,11646.0,88.578,88.5971,88.4727,88.4823,11646.0
2017-05-25 12:30:00,92.48,92.51,92.47,92.49,7027.0,88.4727,88.5014,88.4632,88.4823,7027.0
2017-05-25 12:40:00,92.49,92.53,92.45,92.45,5567.0,88.4823,88.5206,88.444,88.444,5567.0
2017-05-25 12:50:00,92.47,92.52,92.47,92.52,6900.0,88.4632,88.511,88.4632,88.511,6900.0
2017-05-25 13:00:00,92.51,92.52,92.46,92.46,6625.0,88.5014,88.511,88.4536,88.4536,6625.0
2017-05-25 13:10:00,92.47,92.52,92.47,92.5,9357.0,88.4632,88.511,88.4632,88.4919,9357.0
2017-05-25 13:20:00,92.5,92.57,92.49,92.49,16752.0,88.4919,88.5588,88.4823,88.4823,16752.0
2017-05-25 13:30:00,92.52,92.53,92.47,92.48,4187.0,88.511,88.5206,88.4632,88.4727,4187.0
2017-05-25 13:40:00,92.48,92.52,92.47,92.47,5400.0,88.4727,88.511,88.4632,88.4632,5400.0
2017-05-25 13:50:00,92.52,92.54,92.47,92.5,9852.0,88.511,88.5301,88.4632,88.4919,9852.0
2017-05-25 14:00:00,92.5,92.51,92.46,92.47,6777.0,88.4919,88.5014,88.4536,88.4632,6777.0
2017-05-25 14:10:00,92.47,92.51,92.46,92.47,7676.0,88.4632,88.5014,88.4536,88.4632,7676.0
2017-05-25 14:20:00,92.48,92.54,92.46,92.51,15900.0,88.4727,88.5301,88.4536,88.5014,15900.0
2017-05-25 14:30:00,92.5,92.53,92.48,92.49,43258.0,88.4919,88.5206,88.4727,88.4823,43258.0
2017-05-25 14:40:00,92.5,92.5,92.39,92.44,29728.0,88.4919,88.4919,88.3866,88.4345,29728.0
2017-05-25 14:50:00,92.43,92.58,92.38,92.57,136149.0,88.4249,88.5684,88.3771,88.5588,136149.0
2017-05-25 15:00:00,92.58,92.67,92.49,92.52,19051.0,88.5684,88.6545,88.4823,88.511,19051.0
2017-05-25 15:10:00,92.51,92.51,92.44,92.46,17264.0,88.5014,88.5014,88.4345,88.4536,17264.0
2017-05-25 15:20:00,92.45,92.5,92.4,92.48,35816.0,88.444,88.4919,88.3962,88.4727,35816.0
2017-05-25 15:30:00,92.48,92.6,92.48,92.55,29041.0,88.4727,88.5875,88.4727,88.5397,29041.0
2017-05-25 15:40:00,92.55,92.55,92.46,92.46,41880.0,88.5397,88.5397,88.4536,88.4536,41880.0
2017-05-25 15:50:00,92.45,92.45,92.32,92.35,130114.0,88.444,88.444,88.3197,88.3484,130114.0
2017-05-26 09:30:00,92.19,92.58,92.19,92.32,47608.0,88.1953,88.5684,88.1953,88.3197,47608.0
2017-05-26 09:40:00,92.33,92.37,92.17,92.17,16242.0,88.3292,88.3675,88.1762,88.1762,16242.0
2017-05-26 09:50:00,92.17,92.39,92.09,92.32,15500.0,88.1762,88.3866,88.0996,88.3197,15500.0
2017-05-26 10:00:00,92.29,92.38,92.2,92.32,10190.0,88.291,88.3771,88.2049,88.3197,10190.0
2017-05-26 10:10:00,92.32,92.54,92.3,92.5,57356.0,88.3197,88.5301,88.3005,88.4919,57356.0
2017-05-26 10:20:00,92.48,92.55,92.41,92.51,8821.0,88.4727,88.5397,88.4058,88.5014,8821.0
2017-05-26 10:30:00,92.56,92.68,92.48,92.64,22471.0,88.5493,88.6641,88.4727,88.6258,22471.0
2017-05-26 10:40:00,92.67,92.68,92.57,92.62,5300.0,88.6545,88.6641,88.5588,88.6067,5300.0
2017-05-26 10:50:00,92.64,92.68,92.55,92.56,4432.0,88.6258,88.6641,88.5397,88.5493,4432.0
2017-05-26 11:00:00,92.56,92.57,92.46,92.49,7830.0,88.5493,88.5588,88.4536,88.4823,7830.0
2017-05-26 11:10:00,92.51,92.51,92.34,92.36,4650.0,88.5014,88.5014,88.3388,88.3579,4650.0
2017-05-26 11:20:00,92.37,92.4,92.32,92.4,19600.0,88.3675,88.3962,88.3197,88.3962,19600.0
2017-05-26 11:30:00,92.39,92.46,92.32,92.33,5173.0,88.3866,88.4536,88.3197,88.3292,5173.0
2017-05-26 11:40:00,92.33,92.35,91.98,92.06,46649.0,88.3292,88.3484,87.9944,88.0709,46649.0
2017-05-26 11:50:00,92.07,92.1,91.95,91.96,8428.0,88.0805,88.1092,87.9657,87.9753,8428.0
2017-05-26 12:00:00,91.97,92.02,91.94,92.01,5675.0,87.9848,88.0327,87.9561,88.0231,5675.0
2017-05-26 12:10:00,92.01,92.14,91.95,92.12,18524.0,88.0231,88.1475,87.9657,88.1283,18524.0
2017-05-26 12:20:00,92.12,92.12,92.05,92.07,11271.0,88.1283,88.1283,88.0614,88.0805,11271.0
2017-05-26 12:30:00,92.06,92.15,92.02,92.04,24444.0,88.0709,88.157,88.0327,88.0518,24444.0
2017-05-26 12:40:00,92.03,92.05,91.93,91.93,6918.0,88.0422,88.0614,87.9466,87.9466,6918.0
2017-05-26 12:50:00,91.93,91.99,91.93,91.94,4724.0,87.9466,88.004,87.9466,87.9561,4724.0
2017-05-26 13:00:00,91.96,92.06,91.9,92.01,10694.0,87.9753,88.0709,87.9179,88.0231,10694.0
2017-05-26 13:10:00,92.02,92.05,92.0,92.01,6675.0,88.0327,88.0614,88.0135,88.0231,6675.0
2017-05-26 13:20:00,92.01,92.04,91.96,92.0,4272.0,88.0231,88.0518,87.9753,88.0135,4272.0
2017-05-26 13:30:00,92.03,92.04,91.96,91.97,3233.0,88.0422,88.0518,87.9753,87.9848,3233.0
2017-05-26 13:40:00,91.98,91.99,91.91,91.92,7776.0,87.9944,88.004,87.9274,87.937,7776.0
2017-05-26 13:50:00,91.92,91.92,91.86,91.87,10615.0,87.937,87.937,87.8796,87.8892,10615.0
2017-05-26 14:00:00,91.86,92.06,91.86,91.96,31426.0,87.8796,88.0709,87.8796,87.9753,31426.0
2017-05-26 14:10:00,91.98,91.99,91.91,91.92,9598.0,87.9944,88.004,87.9274,87.937,9598.0
2017-05-26 14:20:00,91.92,91.99,91.89,91.95,12815.0,87.937,88.004,87.9083,87.9657,12815.0
2017-05-26 14:30:00,91.95,91.96,91.9,91.92,5570.0,87.9657,87.9753,87.9179,87.937,5570.0
2017-05-26 14:40:00,91.92,91.93,91.88,91.89,6992.0,87.937,87.9466,87.8987,87.9083,6992.0
2017-05-26 14:50:00,91.88,91.93,91.86,91.9,6581.0,87.8987,87.9466,87.8796,87.9179,6581.0
2017-05-26 15:00:00,91.9,91.91,91.84,91.86,12363.0,87.9179,87.9274,87.8605,87.8796,12363.0
2017-05-26 15:10:00,91.85,91.95,91.82,91.89,35136.0,87.87,87.9657,87.8413,87.9083,35136.0
2017-05-26 15:20:00,91.88,91.9,91.76,91.78,22515.0,87.8987,87.9179,87.7839,87.8031,22515.0
2017-05-26 15:30:00,91.79,91.84,91.77,91.83,32052.0,87.8126,87.8605,87.7935,87.8509,32052.0
2017-05-26 15:40:00,91.84,91.99,91.8,91.98,82939.0,87.8605,88.004,87.8222,87.9944,82939.0
2017-05-26 15:50:00,91.98,92.0,91.78,91.81,106006.0,87.9944,88.0135,87.8031,87.8318,106006.0
2017-05-30 09:30:00,91.82,92.02,91.71,91.94,13197.0,87.8413,88.0327,87.7361,87.9561,13197.0
2017-05-30 09:40:00,91.97,92.24,91.92,92.21,10500.0,87.9848,88.2431,87.937,88.2144,10500.0
2017-05-30 09:50:00,92.22,92.25,91.95,91.95,86793.0,88.224,88.2527,87.9657,87.9657,86793.0
2017-05-30 10:00:00,91.97,91.99,91.81,91.88,22611.0,87.9848,88.004,87.8318,87.8987,22611.0
2017-05-30 10:10:00,91.81,91.84,91.69,91.76,48069.0,87.8318,87.8605,87.717,87.7839,48069.0
2017-05-30 10:20:00,91.75,91.9,91.67,91.85,9637.0,87.7744,87.9179,87.6978,87.87,9637.0
2017-05-30 10:30:00,91.79,91.98,91.78,91.98,8096.0,87.8126,87.9944,87.8031,87.9944,8096.0
2017-05-30 10:40:00,91.97,92.02,91.86,91.86,5829.0,87.9848,88.0327,87.8796,87.8796,5829.0
2017-05-30 10:50:00,91.86,91.87,91.76,91.77,5748.0,87.8796,87.8892,87.7839,87.7935,5748.0
2017-05-30 11:00:00,91.79,91.86,91.79,91.8,6972.0,87.8126,87.8796,87.8126,87.8222,6972.0
2017-05-30 11:10:00,91.77,91.79,91.65,91.68,7936.0,87.7935,87.8126,87.6787,87.7074,7936.0
2017-05-30 11:20:00,91.69,91.78,91.67,91.7,7501.0,87.717,87.8031,87.6978,87.7265,7501.0
2017-05-30 11:30:00,91.71,91.75,91.65,91.66,13374.0,87.7361,87.7744,87.6787,87.6883,13374.0
2017-05-30 11:40:00,91.67,91.74,91.59,91.74,9593.0,87.6978,87.7648,87.6213,87.7648,9593.0
2017-05-30 11:50:00,91.75,91.82,91.7,91.7,6074.0,87.7744,87.8413,87.7265,87.7265,6074.0
2017-05-30 12:00:00,91.68,91.75,91.61,91.65,4900.0,87.7074,87.7744,87.6404,87.6787,4900.0
2017-05-30 12:10:00,91.66,91.66,91.59,91.59,5049.0,87.6883,87.6883,87.6213,87.6213,5049.0
2017-05-30 12:20:00,91.58,91.77,91.58,91.77,8501.0,87.6117,87.7935,87.6117,87.7935,8501.0
2017-05-30 12:30:00,91.73,91.85,91.73,91.82,23921.0,87.7552,87.87,87.7552,87.8413,23921.0
2017-05-30 12:40:00,91.83,91.83,91.7,91.7,8465.0,87.8509,87.8509,87.7265,87.7265,8465.0
2017-05-30 12:50:00,91.69,91.79,91.69,91.79,6114.0,87.717,87.8126,87.717,87.8126,6114.0
2017-05-30 13:00:00,91.78,91.79,91.7,91.77,9232.0,87.8031,87.8126,87.7265,87.7935,9232.0
2017-05-30 13:10:00,91.75,91.77,91.72,91.73,4537.0,87.7744,87.7935,87.7457,87.7552,4537.0
2017-05-30 13:20:00,91.75,91.87,91.73,91.84,20285.0,87.7744,87.8892,87.7552,87.8605,20285.0
2017-05-30 13:30:00,91.84,91.9,91.83,91.88,9012.0,87.8605,87.9179,87.8509,87.8987,9012.0
2017-05-30 13:40:00,91.89,92.06,91.87,92.05,11283.0,87.9083,88.0709,87.8892,88.0614,11283.0
2017-05-30 13:50:00,92.05,92.26,92.04,92.21,12227.0,88.0614,88.2623,88.0518,88.2144,12227.0
2017-05-30 14:00:00,92.21,92.26,92.11,92.19,22645.0,88.2144,88.2623,88.1188,88.1953,22645.0
2017-05-30 14:10:00,92.17,92.18,92.11,92.13,12189.0,88.1762,88.1857,88.1188,88.1379,12189.0
2017-05-30 14:20:00,92.13,92.14,92.06,92.08,7210.0,88.1379,88.1475,88.0709,88.0901,7210.0
2017-05-30 14:30:00,92.08,92.14,92.06,92.07,7200.0,88.0901,88.1475,88.0709,88.0805,7200.0
2017-05-30 14:40:00,92.06,92.14,92.04,92.12,8135.0,88.0709,88.1475,88.0518,88.1283,8135.0
2017-05-30 14:50:00,92.12,92.17,92.09,92.14,11293.0,88.1283,88.1762,88.0996,88.1475,11293.0
2017-05-30 15:00:00,92.14,92.15,92.03,92.08,12858.0,88.1475,88.157,88.0422,88.0901,12858.0
2017-05-30 15:10:00,92.09,92.09,91.96,91.96,18136.0,88.0996,88.0996,87.9753,87.9753,18136.0
2017-05-30 15:20:00,91.94,91.94,91.9,91.93,16845.0,87.9561,87.9561,87.9179,87.9466,16845.0
2017-05-30 15:30:00,91.92,92.05,91.87,92.03,26744.0,87.937,88.0614,87.8892,88.0422,26744.0
2017-05-30 15:40:00,92.03,92.05,91.99,92.01,55021.0,88.0422,88.0614,88.004,88.0231,55021.0
2017-05-30 15:50:00,92.01,92.02,91.9,91.96,70567.0,88.0231,88.0327,87.9179,87.9753,70567.0
2017-05-31 09:30:00,92.21,92.38,92.01,92.15,8293.0,88.2144,88.3771,88.0231,88.157,8293.0
2017-05-31 09:40:00,92.1,92.21,91.96,91.96,9803.0,88.1092,88.2144,87.9753,87.9753,9803.0
2017-05-31 09:50:00,92.0,92.02,91.76,91.76,14076.0,88.0135,88.0327,87.7839,87.7839,14076.0
2017-05-31 10:00:00,91.73,91.78,91.46,91.59,19038.0,87.7552,87.8031,87.4969,87.6213,19038.0
2017-05-31 10:10:00,91.65,91.72,91.36,91.43,12333.0,87.6787,87.7457,87.4013,87.4682,12333.0
2017-05-31 10:20:00,91.46,91.53,91.34,91.52,9368.0,87.4969,87.5639,87.3821,87.5543,9368.0
2017-05-31 10:30:00,91.56,91.61,91.44,91.46,14526.0,87.5926,87.6404,87.4778,87.4969,14526.0
2017-05-31 10:40:00,91.46,91.66,91.46,91.63,5900.0,87.4969,87.6883,87.4969,87.6596,5900.0
2017-05-31 10:50:00,91.6,91.82,91.55,91.77,12118.0,87.6309,87.8413,87.583,87.7935,12118.0
2017-05-31 11:00:00,91.81,91.92,91.76,91.86,11882.0,87.8318,87.937,87.7839,87.8796,11882.0
2017-05-31 11:10:00,91.86,91.87,91.63,91.77,9592.0,87.8796,87.8892,87.6596,87.7935,9592.0
2017-05-31 11:20:00,91.79,91.88,91.76,91.77,4100.0,87.8126,87.8987,87.7839,87.7935,4100.0
2017-05-31 11:30:00,91.79,91.79,91.59,91.59,8664.0,87.8126,87.8126,87.6213,87.6213,8664.0
2017-05-31 11:40:00,91.63,91.79,91.58,91.74,9508.0,87.6596,87.8126,87.6117,87.7648,9508.0
2017-05-31 11:50:00,91.73,91.81,91.68,91.68,6695.0,87.7552,87.8318,87.7074,87.7074,6695.0
2017-05-31 12:00:00,91.71,91.86,91.71,91.79,13092.0,87.7361,87.8796,87.7361,87.8126,13092.0
2017-05-31 12:10:00,91.79,91.8,91.7,91.73,22931.0,87.8126,87.8222,87.7265,87.7552,22931.0
2017-05-31 12:20:00,91.72,91.73,91.64,91.69,9609.0,87.7457,87.7552,87.6691,87.717,9609.0
2017-05-31 12:30:00,91.67,91.75,91.66,91.73,8501.0,87.6978,87.7744,87.6883,87.7552,8501.0
2017-05-31 12:40:00,91.73,91.77,91.62,91.62,7469.0,87.7552,87.7935,87.65,87.65,7469.0
2017-05-31 12:50:00,91.62,91.66,91.56,91.64,13628.0,87.65,87.6883,87.5926,87.6691,13628.0
2017-05-31 13:00:00,91.65,91.69,91.62,91.69,12237.0,87.6787,87.717,87.65,87.717,12237.0
2017-05-31 13:10:00,91.7,91.85,91.69,91.78,15726.0,87.7265,87.87,87.717,87.8031,15726.0
2017-05-31 13:20:00,91.77,91.78,91.72,91.73,7866.0,87.7935,87.8031,87.7457,87.7552,7866.0
2017-05-31 13:30:00,91.73,91.79,91.73,91.76,10855.0,87.7552,87.8126,87.7552,87.7839,10855.0
2017-05-31 13:40:00,91.76,91.78,91.71,91.71,6364.0,87.7839,87.8031,87.7361,87.7361,6364.0
2017-05-31 13:50:00,91.72,91.78,91.71,91.75,11200.0,87.7457,87.8031,87.7361,87.7744,11200.0
2017-05-31 14:00:00,91.75,91.83,91.68,91.69,12476.0,87.7744,87.8509,87.7074,87.717,12476.0
2017-05-31 14:10:00,91.69,91.78,91.61,91.75,19594.0,87.717,87.8031,87.6404,87.7744,19594.0
2017-05-31 14:20:00,91.72,91.85,91.69,91.81,26918.0,87.7457,87.87,87.717,87.8318,26918.0
2017-05-31 14:30:00,91.82,91.85,91.79,91.8,10099.0,87.8413,87.87,87.8126,87.8222,10099.0
2017-05-31 14:40:00,91.82,91.82,91.74,91.74,15722.0,87.8413,87.8413,87.7648,87.7648,15722.0
2017-05-31 14:50:00,91.74,91.79,91.7,91.77,17813.0,87.7648,87.8126,87.7265,87.7935,17813.0
2017-05-31 15:00:00,91.78,91.86,91.72,91.79,26542.0,87.8031,87.8796,87.7457,87.8126,26542.0
2017-05-31 15:10:00,91.79,91.89,91.77,91.85,14297.0,87.8126,87.9083,87.7935,87.87,14297.0
2017-05-31 15:20:00,91.86,91.86,91.78,91.79,14167.0,87.8796,87.8796,87.8031,87.8126,14167.0
2017-05-31 15:30:00,91.8,91.87,91.7,91.87,57226.0,87.8222,87.8892,87.7265,87.8892,57226.0
2017-05-31 15:40:00,91.85,91.85,91.61,91.69,119341.0,87.87,87.87,87.6404,87.717,119341.0
2017-05-31 15:50:00,91.68,91.7,91.58,91.62,149644.0,87.7074,87.7265,87.6117,87.65,149644.0
2017-06-01 09:30:00,91.96,92.35,91.88,92.25,51791.0,87.9753,88.3484,87.8987,88.2527,51791.0
2017-06-01 09:40:00,92.22,92.65,92.05,92.58,23642.0,88.224,88.6354,88.0614,88.5684,23642.0
2017-06-01 09:50:00,92.56,92.77,92.48,92.66,21888.0,88.5493,88.7502,88.4727,88.6449,21888.0
2017-06-01 10:00:00,92.66,92.8,92.46,92.51,24023.0,88.6449,88.7789,88.4536,88.5014,24023.0
2017-06-01 10:10:00,92.52,92.58,92.28,92.28,18063.0,88.511,88.5684,88.2814,88.2814,18063.0
2017-06-01 10:20:00,92.32,92.5,92.17,92.5,22557.0,88.3197,88.4919,88.1762,88.4919,22557.0
2017-06-01 10:30:00,92.48,92.48,92.32,92.45,18074.0,88.4727,88.4727,88.3197,88.444,18074.0
2017-06-01 10:40:00,92.47,92.52,92.18,92.18,14489.0,88.4632,88.511,88.1857,88.1857,14489.0
2017-06-01 10:50:00,92.23,92.27,92.13,92.18,12750.0,88.2336,88.2718,88.1379,88.1857,12750.0
2017-06-01 11:00:00,92.18,92.37,92.18,92.3,25611.0,88.1857,88.3675,88.1857,88.3005,25611.0
2017-06-01 11:10:00,92.28,92.46,92.28,92.3,20031.0,88.2814,88.4536,88.2814,88.3005,20031.0
2017-06-01 11:20:00,92.29,92.3,92.16,92.22,10699.0,88.291,88.3005,88.1666,88.224,10699.0
2017-06-01 11:30:00,92.22,92.32,92.16,92.22,19405.0,88.224,88.3197,88.1666,88.224,19405.0
2017-06-01 11:40:00,92.25,92.28,92.15,92.19,19576.0,88.2527,88.2814,88.157,88.1953,19576.0
2017-06-01 11:50:00,92.2,92.32,92.19,92.28,17900.0,88.2049,88.3197,88.1953,88.2814,17900.0
2017-06-01 12:00:00,92.3,92.37,92.27,92.3,21227.0,88.3005,88.3675,88.2718,88.3005,21227.0
2017-06-01 12:10:00,92.29,92.32,92.14,92.15,23377.0,88.291,88.3197,88.1475,88.157,23377.0
2017-06-01 12:20:00,92.16,92.24,92.11,92.23,13580.0,88.1666,88.2431,88.1188,88.2336,13580.0
2017-06-01 12:30:00,92.23,92.28,92.21,92.23,18760.0,88.2336,88.2814,88.2144,88.2336,18760.0
2017-06-01 12:40:00,92.24,92.28,92.22,92.22,18258.0,88.2431,88.2814,88.224,88.224,18258.0
2017-06-01 12:50:00,92.22,92.3,92.22,92.24,25637.0,88.224,88.3005,88.224,88.2431,25637.0
2017-06-01 13:00:00,92.23,92.35,92.23,92.29,35373.0,88.2336,88.3484,88.2336,88.291,35373.0
2017-06-01 13:10:00,92.28,92.28,92.12,92.13,24866.0,88.2814,88.2814,88.1283,88.1379,24866.0
2017-06-01 13:20:00,92.11,92.17,92.08,92.11,36531.0,88.1188,88.1762,88.0901,88.1188,36531.0
2017-06-01 13:30:00,92.12,92.22,92.12,92.14,21316.0,88.1283,88.224,88.1283,88.1475,21316.0
2017-06-01 13:40:00,92.13,92.25,92.1,92.23,33953.0,88.1379,88.2527,88.1092,88.2336,33953.0
2017-06-01 13:50:00,92.24,92.26,92.21,92.21,16065.0,88.2431,88.2623,88.2144,88.2144,16065.0
2017-06-01 14:00:00,92.2,92.42,92.2,92.41,17066.0,88.2049,88.4153,88.2049,88.4058,17066.0
2017-06-01 14:10:00,92.41,92.54,92.33,92.54,22991.0,88.4058,88.5301,88.3292,88.5301,22991.0
2017-06-01 14:20:00,92.54,92.7,92.53,92.68,47523.0,88.5301,88.6832,88.5206,88.6641,47523.0
2017-06-01 14:30:00,92.68,92.83,92.68,92.77,14121.0,88.6641,88.8076,88.6641,88.7502,14121.0
2017-06-01 14:40:00,92.76,92.76,92.69,92.72,18055.0,88.7406,88.7406,88.6736,88.7023,18055.0
2017-06-01 14:50:00,92.72,92.78,92.71,92.72,17589.0,88.7023,88.7597,88.6928,88.7023,17589.0
2017-06-01 15:00:00,92.72,92.83,92.71,92.83,13813.0,88.7023,88.8076,88.6928,88.8076,13813.0
2017-06-01 15:10:00,92.83,92.95,92.8,92.92,13658.0,88.8076,88.9224,88.7789,88.8937,13658.0
2017-06-01 15:20:00,92.94,92.96,92.91,92.94,16402.0,88.9128,88.9319,88.8841,88.9128,16402.0
2017-06-01 15:30:00,92.94,93.08,92.91,93.06,36748.0,88.9128,89.0467,88.8841,89.0276,36748.0
2017-06-01 15:40:00,93.07,93.23,93.06,93.19,47859.0,89.0372,89.1902,89.0276,89.152,47859.0
2017-06-01 15:50:00,93.19,93.31,93.15,93.31,81935.0,89.152,89.2668,89.1137,89.2668,81935.0
2017-06-02 09:30:00,93.28,93.31,92.87,93.01,20293.0,89.2381,89.2668,88.8458,88.9798,20293.0
2017-06-02 09:40:00,93.02,93.02,92.65,92.83,14577.0,88.9893,88.9893,88.6354,88.8076,14577.0
2017-06-02 09:50:00,92.82,92.84,92.6,92.7,13185.0,88.798,88.8171,88.5875,88.6832,13185.0
2017-06-02 10:00:00,92.74,92.81,92.6,92.69,46172.0,88.7215,88.7884,88.5875,88.6736,46172.0
2017-06-02 10:10:00,92.65,92.67,92.44,92.46,20668.0,88.6354,88.6545,88.4345,88.4536,20668.0
2017-06-02 10:20:00,92.46,92.74,92.4,92.74,42561.0,88.4536,88.7215,88.3962,88.7215,42561.0
2017-06-02 10:30:00,92.76,92.76,92.48,92.68,15588.0,88.7406,88.7406,88.4727,88.6641,15588.0
2017-06-02 10:40:00,92.66,92.75,92.47,92.54,10210.0,88.6449,88.731,88.4632,88.5301,10210.0
2017-06-02 10:50:00,92.54,92.72,92.54,92.6,18401.0,88.5301,88.7023,88.5301,88.5875,18401.0
2017-06-02 11:00:00,92.56,92.66,92.48,92.48,18870.0,88.5493,88.6449,88.4727,88.4727,18870.0
2017-06-02 11:10:00,92.49,92.5,92.34,92.44,22775.0,88.4823,88.4919,88.3388,88.4345,22775.0
2017-06-02 11:20:00,92.43,92.53,92.37,92.5,15098.0,88.4249,88.5206,88.3675,88.4919,15098.0
2017-06-02 11:30:00,92.5,92.59,92.47,92.58,11348.0,88.4919,88.578,88.4632,88.5684,11348.0
2017-06-02 11:40:00,92.59,92.73,92.55,92.72,28180.0,88.578,88.7119,88.5397,88.7023,28180.0
2017-06-02 11:50:00,92.74,92.76,92.64,92.65,22562.0,88.7215,88.7406,88.6258,88.6354,22562.0
2017-06-02 12:00:00,92.65,92.65,92.51,92.51,9062.0,88.6354,88.6354,88.5014,88.5014,9062.0
2017-06-02 12:10:00,92.51,92.52,92.47,92.48,6074.0,88.5014,88.511,88.4632,88.4727,6074.0
2017-06-02 12:20:00,92.47,92.48,92.37,92.41,24510.0,88.4632,88.4727,88.3675,88.4058,24510.0
2017-06-02 12:30:00,92.41,92.41,92.3,92.33,19239.0,88.4058,88.4058,88.3005,88.3292,19239.0
2017-06-02 12:40:00,92.35,92.35,92.26,92.27,10327.0,88.3484,88.3484,88.2623,88.2718,10327.0
2017-06-02 12:50:00,92.28,92.3,92.14,92.23,32306.0,88.2814,88.3005,88.1475,88.2336,32306.0
2017-06-02 13:00:00,92.23,92.32,92.2,92.3,14918.0,88.2336,88.3197,88.2049,88.3005,14918.0
2017-06-02 13:10:00,92.28,92.35,92.21,92.21,12513.0,88.2814,88.3484,88.2144,88.2144,12513.0
2017-06-02 13:20:00,92.2,92.24,92.19,92.23,13470.0,88.2049,88.2431,88.1953,88.2336,13470.0
2017-06-02 13:30:00,92.24,92.42,92.22,92.37,15037.0,88.2431,88.4153,88.224,88.3675,15037.0
2017-06-02 13:40:00,92.38,92.38,92.31,92.35,15371.0,88.3771,88.3771,88.3101,88.3484,15371.0
2017-06-02 13:50:00,92.34,92.35,92.28,92.29,11469.0,88.3388,88.3484,88.2814,88.291,11469.0
2017-06-02 14:00:00,92.29,92.35,92.21,92.22,15809.0,88.291,88.3484,88.2144,88.224,15809.0
2017-06-02 14:10:00,92.21,92.38,92.21,92.35,12410.0,88.2144,88.3771,88.2144,88.3484,12410.0
2017-06-02 14:20:00,92.34,92.36,92.22,92.22,12532.0,88.3388,88.3579,88.224,88.224,12532.0
2017-06-02 14:30:00,92.23,92.27,92.19,92.24,21675.0,88.2336,88.2718,88.1953,88.2431,21675.0
2017-06-02 14:40:00,92.24,92.24,92.13,92.23,21220.0,88.2431,88.2431,88.1379,88.2336,21220.0
2017-06-02 14:50:00,92.23,92.27,92.17,92.2,22915.0,88.2336,88.2718,88.1762,88.2049,22915.0
2017-06-02 15:00:00,92.2,92.36,92.19,92.35,28389.0,88.2049,88.3579,88.1953,88.3484,28389.0
2017-06-02 15:10:00,92.35,92.41,92.34,92.38,33008.0,88.3484,88.4058,88.3388,88.3771,33008.0
2017-06-02 15:20:00,92.4,92.46,92.37,92.44,23754.0,88.3962,88.4536,88.3675,88.4345,23754.0
2017-06-02 15:30:00,92.44,92.45,92.36,92.36,65885.0,88.4345,88.444,88.3579,88.3579,65885.0
2017-06-02 15:40:00,92.35,92.35,92.22,92.24,71498.0,88.3484,88.3484,88.224,88.2431,71498.0
2017-06-02 15:50:00,92.25,92.4,92.24,92.35,120160.0,88.2527,88.3962,88.2431,88.3484,120160.0
2017-06-05 09:30:00,92.65,92.93,92.31,92.59,32082.0,88.6354,88.9032,88.3101,88.578,32082.0
2017-06-05 09:40:00,92.56,92.61,92.33,92.44,33439.0,88.5493,88.5971,88.3292,88.4345,33439.0
2017-06-05 09:50:00,92.45,92.51,92.15,92.2,80941.0,88.444,88.5014,88.157,88.2049,80941.0
2017-06-05 10:00:00,92.2,92.32,92.14,92.18,22923.0,88.2049,88.3197,88.1475,88.1857,22923.0
2017-06-05 10:10:00,92.19,92.21,92.12,92.16,28735.0,88.1953,88.2144,88.1283,88.1666,28735.0
2017-06-05 10:20:00,92.16,92.2,92.07,92.13,20723.0,88.1666,88.2049,88.0805,88.1379,20723.0
2017-06-05 10:30:00,92.13,92.16,92.05,92.08,17198.0,88.1379,88.1666,88.0614,88.0901,17198.0
2017-06-05 10:40:00,92.09,92.13,92.0,92.0,25244.0,88.0996,88.1379,88.0135,88.0135,25244.0
2017-06-05 10:50:00,92.0,92.14,91.98,92.05,24115.0,88.0135,88.1475,87.9944,88.0614,24115.0
2017-06-05 11:00:00,92.08,92.31,92.07,92.25,11755.0,88.0901,88.3101,88.0805,88.2527,11755.0
2017-06-05 11:10:00,92.26,92.31,92.13,92.18,33778.0,88.2623,88.3101,88.1379,88.1857,33778.0
2017-06-05 11:20:00,92.15,92.17,92.03,92.08,8477.0,88.157,88.1762,88.0422,88.0901,8477.0
2017-06-05 11:30:00,92.1,92.21,92.1,92.11,11300.0,88.1092,88.2144,88.1092,88.1188,11300.0
2017-06-05 11:40:00,92.14,92.15,92.03,92.1,16949.0,88.1475,88.157,88.0422,88.1092,16949.0
2017-06-05 11:50:00,92.09,92.13,92.07,92.09,22110.0,88.0996,88.1379,88.0805,88.0996,22110.0
2017-06-05 12:00:00,92.1,92.22,92.1,92.2,23240.0,88.1092,88.224,88.1092,88.2049,23240.0
2017-06-05 12:10:00,92.2,92.2,92.12,92.14,19136.0,88.2049,88.2049,88.1283,88.1475,19136.0
2017-06-05 12:20:00,92.13,92.18,92.01,92.06,17603.0,88.1379,88.1857,88.0231,88.0709,17603.0
2017-06-05 12:30:00,92.1,92.16,92.05,92.06,10000.0,88.1092,88.1666,88.0614,88.0709,10000.0
2017-06-05 12:40:00,92.1,92.11,92.0,92.0,9060.0,88.1092,88.1188,88.0135,88.0135,9060.0
2017-06-05 12:50:00,92.01,92.04,92.0,92.02,12660.0,88.0231,88.0518,88.0135,88.0327,12660.0
2017-06-05 13:00:00,92.02,92.05,91.99,92.01,26117.0,88.0327,88.0614,88.004,88.0231,26117.0
2017-06-05 13:10:00,92.01,92.02,91.98,92.0,15601.0,88.0231,88.0327,87.9944,88.0135,15601.0
2017-06-05 13:20:00,91.99,92.04,91.95,92.02,17692.0,88.004,88.0518,87.9657,88.0327,17692.0
2017-06-05 13:30:00,92.02,92.03,91.97,92.03,17410.0,88.0327,88.0422,87.9848,88.0422,17410.0
2017-06-05 13:40:00,92.04,92.09,92.0,92.08,17564.0,88.0518,88.0996,88.0135,88.0901,17564.0
2017-06-05 13:50:00,92.08,92.1,92.05,92.07,21292.0,88.0901,88.1092,88.0614,88.0805,21292.0
2017-06-05 14:00:00,92.09,92.09,92.02,92.08,17312.0,88.0996,88.0996,88.0327,88.0901,17312.0
2017-06-05 14:10:00,92.08,92.14,92.08,92.14,23172.0,88.0901,88.1475,88.0901,88.1475,23172.0
2017-06-05 14:20:00,92.14,92.19,92.12,92.18,25476.0,88.1475,88.1953,88.1283,88.1857,25476.0
2017-06-05 14:30:00,92.18,92.19,92.12,92.17,15748.0,88.1857,88.1953,88.1283,88.1762,15748.0
2017-06-05 14:40:00,92.19,92.19,92.15,92.16,9436.0,88.1953,88.1953,88.157,88.1666,9436.0
2017-06-05 14:50:00,92.17,92.24,92.02,92.04,29419.0,88.1762,88.2431,88.0327,88.0518,29419.0
2017-06-05 15:00:00,92.04,92.04,92.0,92.01,17709.0,88.0518,88.0518,88.0135,88.0231,17709.0
2017-06-05 15:10:00,92.03,92.11,92.01,92.1,25117.0,88.0422,88.1188,88.0231,88.1092,25117.0
2017-06-05 15:20:00,92.12,92.21,92.04,92.13,23013.0,88.1283,88.2144,88.0518,88.1379,23013.0
2017-06-05 15:30:00,92.14,92.14,91.98,92.02,74251.0,88.1475,88.1475,87.9944,88.0327,74251.0
2017-06-05 15:40:00,91.99,92.03,91.95,91.98,69061.0,88.004,88.0422,87.9657,87.9944,69061.0
2017-06-05 15:50:00,91.97,92.0,91.65,91.72,235016.0,87.9848,88.0135,87.6787,87.7457,235016.0
2017-06-06 09:30:00,91.64,92.19,91.16,92.12,46574.0,87.6691,88.1953,87.2099,88.1283,46574.0
2017-06-06 09:40:00,92.11,92.82,92.05,92.82,88560.0,88.1188,88.798,88.0614,88.798,88560.0
2017-06-06 09:50:00,92.86,93.16,92.84,93.16,36983.0,88.8363,89.1233,88.8171,89.1233,36983.0
2017-06-06 10:00:00,93.14,93.14,92.87,92.98,34009.0,89.1041,89.1041,88.8458,88.9511,34009.0
2017-06-06 10:10:00,93.11,93.46,93.1,93.42,37510.0,89.0754,89.4103,89.0659,89.372,37510.0
2017-06-06 10:20:00,93.41,93.49,93.14,93.29,47699.0,89.3624,89.439,89.1041,89.2476,47699.0
2017-06-06 10:30:00,93.29,93.47,93.26,93.31,31729.0,89.2476,89.4198,89.2189,89.2668,31729.0
2017-06-06 10:40:00,93.31,93.31,93.16,93.2,21989.0,89.2668,89.2668,89.1233,89.1615,21989.0
2017-06-06 10:50:00,93.19,93.36,93.17,93.31,26455.0,89.152,89.3146,89.1328,89.2668,26455.0
2017-06-06 11:00:00,93.31,93.52,93.26,93.26,12546.0,89.2668,89.4677,89.2189,89.2189,12546.0
2017-06-06 11:10:00,93.28,93.3,93.17,93.3,21123.0,89.2381,89.2572,89.1328,89.2572,21123.0
2017-06-06 11:20:00,93.31,93.35,93.26,93.28,11538.0,89.2668,89.305,89.2189,89.2381,11538.0
2017-06-06 11:30:00,93.29,93.42,93.28,93.3,11900.0,89.2476,89.372,89.2381,89.2572,11900.0
2017-06-06 11:40:00,93.3,93.39,93.24,93.25,8350.0,89.2572,89.3433,89.1998,89.2094,8350.0
2017-06-06 11:50:00,93.28,93.28,93.18,93.24,6484.0,89.2381,89.2381,89.1424,89.1998,6484.0
2017-06-06 12:00:00,93.23,93.25,93.17,93.19,8110.0,89.1902,89.2094,89.1328,89.152,8110.0
2017-06-06 12:10:00,93.18,93.28,93.17,93.24,6550.0,89.1424,89.2381,89.1328,89.1998,6550.0
2017-06-06 12:20:00,93.23,93.25,93.02,93.06,9968.0,89.1902,89.2094,88.9893,89.0276,9968.0
2017-06-06 12:30:00,93.07,93.1,93.06,93.08,4867.0,89.0372,89.0659,89.0276,89.0467,4867.0
2017-06-06 12:40:00,93.09,93.09,93.0,93.07,6445.0,89.0563,89.0563,88.9702,89.0372,6445.0
2017-06-06 12:50:00,93.06,93.08,92.97,92.99,5326.0,89.0276,89.0467,88.9415,88.9606,5326.0
2017-06-06 13:00:00,92.98,92.99,92.83,92.85,9571.0,88.9511,88.9606,88.8076,88.8267,9571.0
2017-06-06 13:10:00,92.85,92.86,92.75,92.76,5658.0,88.8267,88.8363,88.731,88.7406,5658.0
2017-06-06 13:20:00,92.76,92.83,92.71,92.82,4520.0,88.7406,88.8076,88.6928,88.798,4520.0
2017-06-06 13:30:00,92.84,92.91,92.81,92.9,5892.0,88.8171,88.8841,88.7884,88.8745,5892.0
2017-06-06 13:40:00,92.87,92.91,92.85,92.85,5850.0,88.8458,88.8841,88.8267,88.8267,5850.0
2017-06-06 13:50:00,92.85,92.92,92.84,92.9,10047.0,88.8267,88.8937,88.8171,88.8745,10047.0
2017-06-06 14:00:00,92.9,92.9,92.64,92.66,21351.0,88.8745,88.8745,88.6258,88.6449,21351.0
2017-06-06 14:10:00,92.67,92.81,92.67,92.76,7897.0,88.6545,88.7884,88.6545,88.7406,7897.0
2017-06-06 14:20:00,92.79,92.8,92.72,92.79,14399.0,88.7693,88.7789,88.7023,88.7693,14399.0
2017-06-06 14:30:00,92.81,92.83,92.71,92.77,11672.0,88.7884,88.8076,88.6928,88.7502,11672.0
2017-06-06 14:40:00,92.77,92.85,92.75,92.76,9904.0,88.7502,88.8267,88.731,88.7406,9904.0
2017-06-06 14:50:00,92.76,92.77,92.65,92.66,16505.0,88.7406,88.7502,88.6354,88.6449,16505.0
2017-06-06 15:00:00,92.65,92.72,92.6,92.64,23289.0,88.6354,88.7023,88.5875,88.6258,23289.0
2017-06-06 15:10:00,92.63,92.69,92.6,92.66,18696.0,88.6162,88.6736,88.5875,88.6449,18696.0
2017-06-06 15:20:00,92.66,92.73,92.52,92.52,21848.0,88.6449,88.7119,88.511,88.511,21848.0
2017-06-06 15:30:00,92.52,92.52,92.35,92.52,107054.0,88.511,88.511,88.3484,88.511,107054.0
2017-06-06 15:40:00,92.51,92.53,92.35,92.35,35538.0,88.5014,88.5206,88.3484,88.3484,35538.0
2017-06-06 15:50:00,92.32,92.48,92.2,92.24,139627.0,88.3197,88.4727,88.2049,88.2431,139627.0
2017-06-07 09:30:00,92.28,92.31,92.01,92.19,8116.0,88.2941,88.3228,88.0358,88.208,8116.0
2017-06-07 09:40:00,92.11,92.2,91.99,92.17,22610.0,88.1315,88.2176,88.0167,88.1889,22610.0
2017-06-07 09:50:00,92.12,92.21,92.03,92.18,9872.0,88.1411,88.2272,88.0549,88.1985,9872.0
2017-06-07 10:00:00,92.19,92.29,92.19,92.26,8000.0,88.208,88.3037,88.208,88.275,8000.0
2017-06-07 10:10:00,92.23,92.35,92.17,92.33,4300.0,88.2463,88.3611,88.1889,88.342,4300.0
2017-06-07 10:20:00,92.32,92.37,92.28,92.35,6601.0,88.3324,88.3803,88.2941,88.3611,6601.0
2017-06-07 10:30:00,92.35,92.46,92.29,92.38,14704.0,88.3611,88.4664,88.3037,88.3898,14704.0
2017-06-07 10:40:00,92.4,92.4,92.24,92.35,9280.0,88.409,88.409,88.2559,88.3611,9280.0
2017-06-07 10:50:00,92.34,92.48,92.32,92.48,9364.0,88.3515,88.4855,88.3324,88.4855,9364.0
2017-06-07 11:00:00,92.48,92.62,92.44,92.62,9174.0,88.4855,88.6195,88.4472,88.6195,9174.0
2017-06-07 11:10:00,92.61,92.84,92.54,92.73,14363.0,88.6099,88.83,88.5429,88.7247,14363.0
2017-06-07 11:20:00,92.74,92.79,92.62,92.64,128067.0,88.7343,88.7821,88.6195,88.6386,128067.0
2017-06-07 11:30:00,92.65,92.83,92.62,92.78,14135.0,88.6482,88.8204,88.6195,88.7725,14135.0
2017-06-07 11:40:00,92.75,92.92,92.72,92.86,11011.0,88.7438,88.9065,88.7151,88.8491,11011.0
2017-06-07 11:50:00,92.87,92.9,92.68,92.68,5708.0,88.8587,88.8874,88.6769,88.6769,5708.0
2017-06-07 12:00:00,92.68,92.68,92.5,92.5,3500.0,88.6769,88.6769,88.5046,88.5046,3500.0
2017-06-07 12:10:00,92.5,92.55,92.48,92.49,3500.0,88.5046,88.5525,88.4855,88.4951,3500.0
2017-06-07 12:20:00,92.52,92.55,92.39,92.39,109574.0,88.5238,88.5525,88.3994,88.3994,109574.0
2017-06-07 12:30:00,92.45,92.45,92.26,92.26,5417.0,88.4568,88.4568,88.275,88.275,5417.0
2017-06-07 12:40:00,92.22,92.25,92.06,92.07,2222.0,88.2367,88.2654,88.0836,88.0932,2222.0
2017-06-07 12:50:00,92.06,92.06,91.96,92.01,5954.0,88.0836,88.0836,87.988,88.0358,5954.0
2017-06-07 13:00:00,91.99,92.14,91.99,92.1,17842.0,88.0167,88.1602,88.0167,88.1219,17842.0
2017-06-07 13:10:00,92.1,92.11,91.99,92.0,8850.0,88.1219,88.1315,88.0167,88.0262,8850.0
2017-06-07 13:20:00,92.0,92.05,91.96,91.99,6451.0,88.0262,88.0741,87.988,88.0167,6451.0
2017-06-07 13:30:00,91.99,92.05,91.97,92.02,7178.0,88.0167,88.0741,87.9975,88.0454,7178.0
2017-06-07 13:40:00,92.02,92.09,92.0,92.03,4908.0,88.0454,88.1123,88.0262,88.0549,4908.0
2017-06-07 13:50:00,92.06,92.22,92.05,92.19,16733.0,88.0836,88.2367,88.0741,88.208,16733.0
2017-06-07 14:00:00,92.18,92.27,92.16,92.18,9300.0,88.1985,88.2846,88.1793,88.1985,9300.0
2017-06-07 14:10:00,92.19,92.19,92.08,92.08,6639.0,88.208,88.208,88.1028,88.1028,6639.0
2017-06-07 14:20:00,92.08,92.25,92.07,92.23,12126.0,88.1028,88.2654,88.0932,88.2463,12126.0
2017-06-07 14:30:00,92.24,92.26,92.11,92.14,8057.0,88.2559,88.275,88.1315,88.1602,8057.0
2017-06-07 14:40:00,92.12,92.17,92.05,92.11,10817.0,88.1411,88.1889,88.0741,88.1315,10817.0
2017-06-07 14:50:00,92.13,92.14,92.07,92.1,6885.0,88.1506,88.1602,88.0932,88.1219,6885.0
2017-06-07 15:00:00,92.1,92.19,92.06,92.19,12084.0,88.1219,88.208,88.0836,88.208,12084.0
2017-06-07 15:10:00,92.16,92.23,92.14,92.23,7912.0,88.1793,88.2463,88.1602,88.2463,7912.0
2017-06-07 15:20:00,92.25,92.29,92.23,92.28,7754.0,88.2654,88.3037,88.2463,88.2941,7754.0
2017-06-07 15:30:00,92.27,92.29,92.24,92.27,12400.0,88.2846,88.3037,88.2559,88.2846,12400.0
2017-06-07 15:40:00,92.28,92.39,92.24,92.37,30255.0,88.2941,88.3994,88.2559,88.3803,30255.0
2017-06-07 15:50:00,92.39,92.39,92.16,92.21,68368.0,88.3994,88.3994,88.1793,88.2272,68368.0
2017-06-08 09:30:00,92.01,92.18,91.9,91.9,5823.0,88.0358,88.1985,87.9306,87.9306,5823.0
2017-06-08 09:40:00,91.96,92.08,91.8,91.89,4502.0,87.988,88.1028,87.8349,87.921,4502.0
2017-06-08 09:50:00,91.85,91.91,91.63,91.72,8822.0,87.8827,87.9401,87.6722,87.7583,8822.0
2017-06-08 10:00:00,91.77,91.79,91.47,91.48,7729.0,87.8062,87.8253,87.5191,87.5287,7729.0
2017-06-08 10:10:00,91.47,91.54,91.3,91.42,85109.0,87.5191,87.5861,87.3565,87.4713,85109.0
2017-06-08 10:20:00,91.4,91.41,90.76,90.81,42455.0,87.4521,87.4617,86.8398,86.8876,42455.0
2017-06-08 10:30:00,90.85,91.06,90.76,90.89,19473.0,86.9259,87.1268,86.8398,86.9642,19473.0
2017-06-08 10:40:00,90.95,90.95,90.8,90.9,17690.0,87.0216,87.0216,86.8781,86.9737,17690.0
2017-06-08 10:50:00,90.94,91.0,90.72,90.79,56285.0,87.012,87.0694,86.8015,86.8685,56285.0
2017-06-08 11:00:00,90.78,91.03,90.77,90.97,32191.0,86.8589,87.0981,86.8494,87.0407,32191.0
2017-06-08 11:10:00,90.97,91.04,90.88,91.0,46644.0,87.0407,87.1077,86.9546,87.0694,46644.0
2017-06-08 11:20:00,91.02,91.05,90.71,90.71,9195.0,87.0886,87.1173,86.792,86.792,9195.0
2017-06-08 11:30:00,90.71,90.79,90.66,90.68,17113.0,86.792,86.8685,86.7441,86.7632,17113.0
2017-06-08 11:40:00,90.72,90.8,90.64,90.7,9564.0,86.8015,86.8781,86.725,86.7824,9564.0
2017-06-08 11:50:00,90.69,90.81,90.53,90.59,19618.0,86.7728,86.8876,86.6197,86.6771,19618.0
2017-06-08 12:00:00,90.58,90.74,90.54,90.68,14065.0,86.6676,86.8207,86.6293,86.7632,14065.0
2017-06-08 12:10:00,90.67,90.77,90.66,90.77,18439.0,86.7537,86.8494,86.7441,86.8494,18439.0
2017-06-08 12:20:00,90.76,90.8,90.63,90.63,9999.0,86.8398,86.8781,86.7154,86.7154,9999.0
2017-06-08 12:30:00,90.68,90.71,90.59,90.6,9700.0,86.7632,86.792,86.6771,86.6867,9700.0
2017-06-08 12:40:00,90.59,90.65,90.55,90.59,14619.0,86.6771,86.7345,86.6389,86.6771,14619.0
2017-06-08 12:50:00,90.58,90.6,90.47,90.47,17228.0,86.6676,86.6867,86.5623,86.5623,17228.0
2017-06-08 13:00:00,90.46,90.5,90.42,90.44,13848.0,86.5528,86.591,86.5145,86.5336,13848.0
2017-06-08 13:10:00,90.47,90.48,90.4,90.42,11795.0,86.5623,86.5719,86.4953,86.5145,11795.0
2017-06-08 13:20:00,90.4,90.48,90.39,90.4,14298.0,86.4953,86.5719,86.4858,86.4953,14298.0
2017-06-08 13:30:00,90.41,90.67,90.4,90.58,11531.0,86.5049,86.7537,86.4953,86.6676,11531.0
2017-06-08 13:40:00,90.56,90.91,90.56,90.89,11080.0,86.6484,86.9833,86.6484,86.9642,11080.0
2017-06-08 13:50:00,90.89,90.96,90.81,90.96,6691.0,86.9642,87.0312,86.8876,87.0312,6691.0
2017-06-08 14:00:00,90.98,91.05,90.82,91.05,29543.0,87.0503,87.1173,86.8972,87.1173,29543.0
2017-06-08 14:10:00,91.06,91.1,90.8,90.85,10129.0,87.1268,87.1651,86.8781,86.9259,10129.0
2017-06-08 14:20:00,90.86,90.9,90.61,90.65,14995.0,86.9355,86.9737,86.6963,86.7345,14995.0
2017-06-08 14:30:00,90.65,90.82,90.6,90.8,10001.0,86.7345,86.8972,86.6867,86.8781,10001.0
2017-06-08 14:40:00,90.82,90.87,90.71,90.75,6468.0,86.8972,86.945,86.792,86.8302,6468.0
2017-06-08 14:50:00,90.79,90.81,90.72,90.76,6315.0,86.8685,86.8876,86.8015,86.8398,6315.0
2017-06-08 15:00:00,90.77,90.87,90.74,90.87,12550.0,86.8494,86.945,86.8207,86.945,12550.0
2017-06-08 15:10:00,90.87,90.91,90.8,90.88,11921.0,86.945,86.9833,86.8781,86.9546,11921.0
2017-06-08 15:20:00,90.91,90.95,90.8,90.92,19865.0,86.9833,87.0216,86.8781,86.9929,19865.0
2017-06-08 15:30:00,90.91,91.13,90.86,91.1,23604.0,86.9833,87.1938,86.9355,87.1651,23604.0
2017-06-08 15:40:00,91.1,91.25,91.1,91.24,40841.0,87.1651,87.3086,87.1651,87.2991,40841.0
2017-06-08 15:50:00,91.25,91.3,91.04,91.09,121445.0,87.3086,87.3565,87.1077,87.1555,121445.0
2017-06-09 09:30:00,91.14,91.16,90.22,90.29,27593.0,87.2034,87.2225,86.3231,86.3901,27593.0
2017-06-09 09:40:00,90.25,90.48,90.22,90.37,57264.0,86.3518,86.5719,86.3231,86.4666,57264.0
2017-06-09 09:50:00,90.37,90.65,90.36,90.57,26107.0,86.4666,86.7345,86.4571,86.658,26107.0
2017-06-09 10:00:00,90.57,91.06,90.57,91.0,11678.0,86.658,87.1268,86.658,87.0694,11678.0
2017-06-09 10:10:00,91.05,91.13,90.98,91.1,28033.0,87.1173,87.1938,87.0503,87.1651,28033.0
2017-06-09 10:20:00,91.1,91.12,90.99,91.08,22348.0,87.1651,87.1842,87.0599,87.146,22348.0
2017-06-09 10:30:00,91.08,91.08,90.99,91.05,23611.0,87.146,87.146,87.0599,87.1173,23611.0
2017-06-09 10:40:00,91.07,91.08,90.92,90.92,12800.0,87.1364,87.146,86.9929,86.9929,12800.0
2017-06-09 10:50:00,90.9,90.9,90.74,90.76,38024.0,86.9737,86.9737,86.8207,86.8398,38024.0
2017-06-09 11:00:00,90.77,90.94,90.74,90.91,16038.0,86.8494,87.012,86.8207,86.9833,16038.0
2017-06-09 11:10:00,90.89,90.91,90.78,90.78,15869.0,86.9642,86.9833,86.8589,86.8589,15869.0
2017-06-09 11:20:00,90.77,90.82,90.66,90.72,86846.0,86.8494,86.8972,86.7441,86.8015,86846.0
2017-06-09 11:30:00,90.74,90.77,90.66,90.66,36171.0,86.8207,86.8494,86.7441,86.7441,36171.0
2017-06-09 11:40:00,90.66,90.76,90.61,90.62,51657.0,86.7441,86.8398,86.6963,86.7058,51657.0
2017-06-09 11:50:00,90.62,90.66,90.47,90.61,27265.0,86.7058,86.7441,86.5623,86.6963,27265.0
2017-06-09 12:00:00,90.59,90.67,90.55,90.63,12096.0,86.6771,86.7537,86.6389,86.7154,12096.0
2017-06-09 12:10:00,90.6,90.64,90.3,90.3,41856.0,86.6867,86.725,86.3997,86.3997,41856.0
2017-06-09 12:20:00,90.3,90.31,90.18,90.22,15577.0,86.3997,86.4092,86.2848,86.3231,15577.0
2017-06-09 12:30:00,90.25,90.28,89.98,90.04,25443.0,86.3518,86.3805,86.0935,86.1509,25443.0
2017-06-09 12:40:00,90.02,90.09,89.88,89.95,19645.0,86.1318,86.1987,85.9978,86.0648,19645.0
2017-06-09 12:50:00,89.98,90.07,89.96,89.96,13703.0,86.0935,86.1796,86.0743,86.0743,13703.0
2017-06-09 13:00:00,89.95,90.08,89.76,89.84,12106.0,86.0648,86.1892,85.883,85.9595,12106.0
2017-06-09 13:10:00,89.83,89.83,89.43,89.51,44368.0,85.95,85.95,85.5672,85.6438,44368.0
2017-06-09 13:20:00,89.51,89.8,89.5,89.67,12826.0,85.6438,85.9213,85.6342,85.7969,12826.0
2017-06-09 13:30:00,89.67,89.67,89.19,89.23,59956.0,85.7969,85.7969,85.3376,85.3759,59956.0
2017-06-09 13:40:00,89.24,89.56,89.22,89.3,45129.0,85.3854,85.6916,85.3663,85.4429,45129.0
2017-06-09 13:50:00,89.31,89.41,89.18,89.2,52944.0,85.4524,85.5481,85.328,85.3472,52944.0
2017-06-09 14:00:00,89.19,89.33,89.15,89.17,43748.0,85.3376,85.4716,85.2993,85.3185,43748.0
2017-06-09 14:10:00,89.18,89.31,89.13,89.29,49687.0,85.328,85.4524,85.2802,85.4333,49687.0
2017-06-09 14:20:00,89.28,89.34,89.2,89.21,10731.0,85.4237,85.4811,85.3472,85.3567,10731.0
2017-06-09 14:30:00,89.19,89.24,88.86,89.03,23956.0,85.3376,85.3854,85.0219,85.1845,23956.0
2017-06-09 14:40:00,89.01,89.03,88.39,88.47,24218.0,85.1654,85.1845,84.5722,84.6487,24218.0
2017-06-09 14:50:00,88.44,88.82,88.44,88.72,35084.0,84.62,84.9836,84.62,84.8879,35084.0
2017-06-09 15:00:00,88.69,89.06,88.69,89.04,30029.0,84.8592,85.2132,84.8592,85.1941,30029.0
2017-06-09 15:10:00,89.06,89.26,88.96,89.22,29227.0,85.2132,85.4046,85.1175,85.3663,29227.0
2017-06-09 15:20:00,89.21,89.23,89.06,89.15,34968.0,85.3567,85.3759,85.2132,85.2993,34968.0
2017-06-09 15:30:00,89.15,89.16,88.9,88.91,44129.0,85.2993,85.3089,85.0601,85.0697,44129.0
2017-06-09 15:40:00,88.91,88.98,88.75,88.87,79984.0,85.0697,85.1367,84.9166,85.0314,79984.0
2017-06-09 15:50:00,88.89,89.2,88.89,89.11,227104.0,85.0506,85.3472,85.0506,85.2611,227104.0
2017-06-12 09:30:00,88.66,88.86,87.7,87.72,151373.0,84.8305,85.0219,83.912,83.9311,151373.0
2017-06-12 09:40:00,87.83,88.54,87.78,88.02,46337.0,84.0363,84.7157,83.9885,84.2181,46337.0
2017-06-12 09:50:00,87.94,87.94,87.3,87.66,31268.0,84.1416,84.1416,83.5292,83.8737,31268.0
2017-06-12 10:00:00,87.67,88.45,87.58,87.95,48051.0,83.8833,84.6296,83.7971,84.1512,48051.0
2017-06-12 10:10:00,87.97,88.52,87.9,88.42,29484.0,84.1703,84.6965,84.1033,84.6009,29484.0
2017-06-12 10:20:00,88.53,88.86,88.38,88.45,24083.0,84.7061,85.0219,84.5626,84.6296,24083.0
2017-06-12 10:30:00,88.4,88.83,88.35,88.83,42768.0,84.5817,84.9932,84.5339,84.9932,42768.0
2017-06-12 10:40:00,88.79,88.98,88.69,88.69,24621.0,84.9549,85.1367,84.8592,84.8592,24621.0
2017-06-12 10:50:00,88.72,89.07,88.7,88.95,18068.0,84.8879,85.2228,84.8688,85.108,18068.0
2017-06-12 11:00:00,89.01,89.55,88.95,89.52,28791.0,85.1654,85.6821,85.108,85.6534,28791.0
2017-06-12 11:10:00,89.48,90.1,89.41,90.02,38859.0,85.6151,86.2083,85.5481,86.1318,38859.0
2017-06-12 11:20:00,90.03,90.06,89.74,89.85,36031.0,86.1413,86.17,85.8639,85.9691,36031.0
2017-06-12 11:30:00,89.85,89.95,89.55,89.55,35700.0,85.9691,86.0648,85.6821,85.6821,35700.0
2017-06-12 11:40:00,89.52,89.55,88.83,89.03,38029.0,85.6534,85.6821,84.9932,85.1845,38029.0
2017-06-12 11:50:00,89.02,89.63,89.02,89.63,18018.0,85.1749,85.7586,85.1749,85.7586,18018.0
2017-06-12 12:00:00,89.62,89.63,89.43,89.5,15087.0,85.749,85.7586,85.5672,85.6342,15087.0
2017-06-12 12:10:00,89.48,89.67,89.39,89.44,18100.0,85.6151,85.7969,85.529,85.5768,18100.0
2017-06-12 12:20:00,89.43,89.49,89.15,89.37,18172.0,85.5672,85.6246,85.2993,85.5098,18172.0
2017-06-12 12:30:00,89.4,89.65,89.34,89.57,14658.0,85.5385,85.7777,85.4811,85.7012,14658.0
2017-06-12 12:40:00,89.64,89.64,89.5,89.6,13063.0,85.7682,85.7682,85.6342,85.7299,13063.0
2017-06-12 12:50:00,89.59,89.7,89.39,89.47,14209.0,85.7203,85.8256,85.529,85.6055,14209.0
2017-06-12 13:00:00,89.45,89.53,89.42,89.44,10604.0,85.5864,85.6629,85.5577,85.5768,10604.0
2017-06-12 13:10:00,89.44,89.67,89.42,89.56,12159.0,85.5768,85.7969,85.5577,85.6916,12159.0
2017-06-12 13:20:00,89.57,89.67,89.51,89.51,14456.0,85.7012,85.7969,85.6438,85.6438,14456.0
2017-06-12 13:30:00,89.56,89.65,89.51,89.51,11920.0,85.6916,85.7777,85.6438,85.6438,11920.0
2017-06-12 13:40:00,89.5,89.59,89.49,89.53,12310.0,85.6342,85.7203,85.6246,85.6629,12310.0
2017-06-12 13:50:00,89.53,89.63,89.52,89.52,17453.0,85.6629,85.7586,85.6534,85.6534,17453.0
2017-06-12 14:00:00,89.52,89.65,89.48,89.58,28443.0,85.6534,85.7777,85.6151,85.7108,28443.0
2017-06-12 14:10:00,89.58,89.68,89.42,89.42,20463.0,85.7108,85.8064,85.5577,85.5577,20463.0
2017-06-12 14:20:00,89.39,89.52,89.35,89.52,18498.0,85.529,85.6534,85.4907,85.6534,18498.0
2017-06-12 14:30:00,89.51,89.64,89.44,89.57,16992.0,85.6438,85.7682,85.5768,85.7012,16992.0
2017-06-12 14:40:00,89.54,89.65,89.51,89.58,21860.0,85.6725,85.7777,85.6438,85.7108,21860.0
2017-06-12 14:50:00,89.57,89.61,89.41,89.49,21859.0,85.7012,85.7395,85.5481,85.6246,21859.0
2017-06-12 15:00:00,89.5,89.5,89.41,89.49,23367.0,85.6342,85.6342,85.5481,85.6246,23367.0
2017-06-12 15:10:00,89.49,89.52,89.35,89.35,16145.0,85.6246,85.6534,85.4907,85.4907,16145.0
2017-06-12 15:20:00,89.36,89.38,89.1,89.15,20211.0,85.5003,85.5194,85.2515,85.2993,20211.0
2017-06-12 15:30:00,89.17,89.27,89.13,89.19,31543.0,85.3185,85.4142,85.2802,85.3376,31543.0
2017-06-12 15:40:00,89.19,89.32,89.16,89.2,58201.0,85.3376,85.462,85.3089,85.3472,58201.0
2017-06-12 15:50:00,89.19,89.58,89.19,89.55,119763.0,85.3376,85.7108,85.3376,85.6821,119763.0
2017-06-13 09:30:00,90.0,91.0,89.99,90.65,26990.0,86.1126,87.0694,86.1031,86.7345,26990.0
2017-06-13 09:40:00,90.65,91.44,90.62,91.25,34233.0,86.7345,87.4904,86.7058,87.3086,34233.0
2017-06-13 09:50:00,91.26,91.26,90.54,90.61,16686.0,87.3182,87.3182,86.6293,86.6963,16686.0
2017-06-13 10:00:00,90.65,90.69,90.4,90.64,23768.0,86.7345,86.7728,86.4953,86.725,23768.0
2017-06-13 10:10:00,90.66,90.79,90.46,90.52,15538.0,86.7441,86.8685,86.5528,86.6102,15538.0
2017-06-13 10:20:00,90.55,90.55,90.38,90.52,18940.0,86.6389,86.6389,86.4762,86.6102,18940.0
2017-06-13 10:30:00,90.53,90.68,90.37,90.68,16298.0,86.6197,86.7632,86.4666,86.7632,16298.0
2017-06-13 10:40:00,90.66,90.75,90.35,90.39,23042.0,86.7441,86.8302,86.4475,86.4858,23042.0
2017-06-13 10:50:00,90.36,90.39,90.16,90.16,15637.0,86.4571,86.4858,86.2657,86.2657,15637.0
2017-06-13 11:00:00,90.15,90.44,90.11,90.33,15003.0,86.2561,86.5336,86.2179,86.4284,15003.0
2017-06-13 11:10:00,90.29,90.6,90.12,90.6,22897.0,86.3901,86.6867,86.2274,86.6867,22897.0
2017-06-13 11:20:00,90.6,90.6,90.41,90.53,16942.0,86.6867,86.6867,86.5049,86.6197,16942.0
2017-06-13 11:30:00,90.55,90.61,90.34,90.38,13055.0,86.6389,86.6963,86.4379,86.4762,13055.0
2017-06-13 11:40:00,90.45,90.64,90.43,90.63,12300.0,86.5432,86.725,86.524,86.7154,12300.0
2017-06-13 11:50:00,90.63,90.79,90.56,90.79,12822.0,86.7154,86.8685,86.6484,86.8685,12822.0
2017-06-13 12:00:00,90.77,91.22,90.72,91.1,30008.0,86.8494,87.2799,86.8015,87.1651,30008.0
2017-06-13 12:10:00,91.1,91.1,90.88,90.88,10586.0,87.1651,87.1651,86.9546,86.9546,10586.0
2017-06-13 12:20:00,90.83,90.88,90.75,90.78,8001.0,86.9068,86.9546,86.8302,86.8589,8001.0
2017-06-13 12:30:00,90.78,90.79,90.68,90.7,7433.0,86.8589,86.8685,86.7632,86.7824,7433.0
2017-06-13 12:40:00,90.69,90.98,90.69,90.98,12280.0,86.7728,87.0503,86.7728,87.0503,12280.0
2017-06-13 12:50:00,90.99,91.13,90.99,91.12,11033.0,87.0599,87.1938,87.0599,87.1842,11033.0
2017-06-13 13:00:00,91.12,91.13,90.99,91.07,13298.0,87.1842,87.1938,87.0599,87.1364,13298.0
2017-06-13 13:10:00,91.06,91.17,91.05,91.17,9976.0,87.1268,87.2321,87.1173,87.2321,9976.0
2017-06-13 13:20:00,91.13,91.16,91.07,91.12,10403.0,87.1938,87.2225,87.1364,87.1842,10403.0
2017-06-13 13:30:00,91.14,91.17,91.07,91.14,8310.0,87.2034,87.2321,87.1364,87.2034,8310.0
2017-06-13 13:40:00,91.16,91.16,90.99,91.02,15710.0,87.2225,87.2225,87.0599,87.0886,15710.0
2017-06-13 13:50:00,91.03,91.24,91.01,91.24,15167.0,87.0981,87.2991,87.079,87.2991,15167.0
2017-06-13 14:00:00,91.27,91.31,91.18,91.25,25011.0,87.3278,87.366,87.2417,87.3086,25011.0
2017-06-13 14:10:00,91.26,91.29,91.02,91.02,9247.0,87.3182,87.3469,87.0886,87.0886,9247.0
2017-06-13 14:20:00,91.04,91.05,90.89,90.95,10946.0,87.1077,87.1173,86.9642,87.0216,10946.0
2017-06-13 14:30:00,90.95,91.03,90.93,91.03,13180.0,87.0216,87.0981,87.0025,87.0981,13180.0
2017-06-13 14:40:00,91.03,91.15,91.01,91.08,15276.0,87.0981,87.2129,87.079,87.146,15276.0
2017-06-13 14:50:00,91.07,91.11,90.98,91.1,15796.0,87.1364,87.1747,87.0503,87.1651,15796.0
2017-06-13 15:00:00,91.11,91.11,90.91,90.93,12202.0,87.1747,87.1747,86.9833,87.0025,12202.0
2017-06-13 15:10:00,90.94,91.0,90.91,90.91,16375.0,87.012,87.0694,86.9833,86.9833,16375.0
2017-06-13 15:20:00,90.92,91.09,90.9,91.08,19826.0,86.9929,87.1555,86.9737,87.146,19826.0
2017-06-13 15:30:00,91.07,91.08,90.87,90.89,32857.0,87.1364,87.146,86.945,86.9642,32857.0
2017-06-13 15:40:00,90.9,90.93,90.82,90.91,29209.0,86.9737,87.0025,86.8972,86.9833,29209.0
2017-06-13 15:50:00,90.9,90.93,90.66,90.81,84173.0,86.9737,87.0025,86.7441,86.8876,84173.0
2017-06-14 09:30:00,91.01,91.18,90.73,90.73,6833.0,87.079,87.2417,86.8111,86.8111,6833.0
2017-06-14 09:40:00,90.76,91.14,90.71,91.09,6631.0,86.8398,87.2034,86.792,87.1555,6631.0
2017-06-14 09:50:00,91.1,91.12,90.87,91.12,5200.0,87.1651,87.1842,86.945,87.1842,5200.0
2017-06-14 10:00:00,91.13,91.18,91.0,91.1,7876.0,87.1938,87.2417,87.0694,87.1651,7876.0
2017-06-14 10:10:00,91.1,91.15,90.83,91.07,8761.0,87.1651,87.2129,86.9068,87.1364,8761.0
2017-06-14 10:20:00,91.02,91.02,90.78,90.87,15152.0,87.0886,87.0886,86.8589,86.945,15152.0
2017-06-14 10:30:00,90.85,90.98,90.82,90.95,7155.0,86.9259,87.0503,86.8972,87.0216,7155.0
2017-06-14 10:40:00,90.98,91.01,90.87,91.0,9150.0,87.0503,87.079,86.945,87.0694,9150.0
2017-06-14 10:50:00,91.03,91.03,90.84,90.93,6170.0,87.0981,87.0981,86.9163,87.0025,6170.0
2017-06-14 11:00:00,90.94,90.95,90.7,90.77,6471.0,87.012,87.0216,86.7824,86.8494,6471.0
2017-06-14 11:10:00,90.77,90.88,90.69,90.88,5636.0,86.8494,86.9546,86.7728,86.9546,5636.0
2017-06-14 11:20:00,90.89,91.02,90.87,91.02,4320.0,86.9642,87.0886,86.945,87.0886,4320.0
2017-06-14 11:30:00,90.98,91.05,90.88,90.92,11538.0,87.0503,87.1173,86.9546,86.9929,11538.0
2017-06-14 11:40:00,90.92,91.09,90.89,91.09,10799.0,86.9929,87.1555,86.9642,87.1555,10799.0
2017-06-14 11:50:00,91.08,91.08,90.94,90.98,5414.0,87.146,87.146,87.012,87.0503,5414.0
2017-06-14 12:00:00,90.98,91.13,90.98,91.0,18200.0,87.0503,87.1938,87.0503,87.0694,18200.0
2017-06-14 12:10:00,90.98,91.02,90.79,90.84,2960.0,87.0503,87.0886,86.8685,86.9163,2960.0
2017-06-14 12:20:00,90.84,91.0,90.81,91.0,7705.0,86.9163,87.0694,86.8876,87.0694,7705.0
2017-06-14 12:30:00,91.0,91.02,90.9,90.94,48640.0,87.0694,87.0886,86.9737,87.012,48640.0
2017-06-14 12:40:00,90.96,91.0,90.84,90.84,11049.0,87.0312,87.0694,86.9163,86.9163,11049.0
2017-06-14 12:50:00,90.84,90.86,90.79,90.79,11359.0,86.9163,86.9355,86.8685,86.8685,11359.0
2017-06-14 13:00:00,90.78,90.85,90.78,90.79,2898.0,86.8589,86.9259,86.8589,86.8685,2898.0
2017-06-14 13:10:00,90.8,90.85,90.73,90.73,4489.0,86.8781,86.9259,86.8111,86.8111,4489.0
2017-06-14 13:20:00,90.71,90.79,90.69,90.79,2800.0,86.792,86.8685,86.7728,86.8685,2800.0
2017-06-14 13:30:00,90.75,90.85,90.65,90.72,10589.0,86.8302,86.9259,86.7345,86.8015,10589.0
2017-06-14 13:40:00,90.73,90.75,90.66,90.7,2300.0,86.8111,86.8302,86.7441,86.7824,2300.0
2017-06-14 13:50:00,90.69,90.74,90.57,90.62,7121.0,86.7728,86.8207,86.658,86.7058,7121.0
2017-06-14 14:00:00,90.62,91.01,90.58,90.93,15646.0,86.7058,87.079,86.6676,87.0025,15646.0
2017-06-14 14:10:00,90.94,90.98,90.46,90.57,17398.0,87.012,87.0503,86.5528,86.658,17398.0
2017-06-14 14:20:00,90.6,90.67,90.55,90.67,3632.0,86.6867,86.7537,86.6389,86.7537,3632.0
2017-06-14 14:30:00,90.65,90.69,90.45,90.47,8502.0,86.7345,86.7728,86.5432,86.5623,8502.0
2017-06-14 14:40:00,90.45,90.52,90.06,90.17,11780.0,86.5432,86.6102,86.17,86.2753,11780.0
2017-06-14 14:50:00,90.06,90.34,90.06,90.14,12924.0,86.17,86.4379,86.17,86.2466,12924.0
2017-06-14 15:00:00,90.16,90.23,90.06,90.11,31784.0,86.2657,86.3327,86.17,86.2179,31784.0
2017-06-14 15:10:00,90.11,90.13,89.83,90.08,38565.0,86.2179,86.237,85.95,86.1892,38565.0
2017-06-14 15:20:00,90.03,90.28,89.96,90.19,21003.0,86.1413,86.3805,86.0743,86.2944,21003.0
2017-06-14 15:30:00,90.19,90.33,90.1,90.33,25405.0,86.2944,86.4284,86.2083,86.4284,25405.0
2017-06-14 15:40:00,90.32,90.34,90.21,90.33,40099.0,86.4188,86.4379,86.3135,86.4284,40099.0
2017-06-14 15:50:00,90.32,90.44,90.3,90.4,42870.0,86.4188,86.5336,86.3997,86.4953,42870.0
2017-06-15 09:30:00,89.38,89.58,89.01,89.31,17567.0,85.5194,85.7108,85.1654,85.4524,17567.0
2017-06-15 09:40:00,89.28,89.35,88.63,89.04,31973.0,85.4237,85.4907,84.8018,85.1941,31973.0
2017-06-15 09:50:00,89.05,89.35,88.87,89.33,13137.0,85.2037,85.4907,85.0314,85.4716,13137.0
2017-06-15 10:00:00,89.37,89.43,89.23,89.38,14359.0,85.5098,85.5672,85.3759,85.5194,14359.0
2017-06-15 10:10:00,89.36,89.42,89.18,89.42,13866.0,85.5003,85.5577,85.328,85.5577,13866.0
2017-06-15 10:20:00,89.36,89.48,89.25,89.48,13729.0,85.5003,85.6151,85.395,85.6151,13729.0
2017-06-15 10:30:00,89.45,89.65,89.41,89.63,12515.0,85.5864,85.7777,85.5481,85.7586,12515.0
2017-06-15 10:40:00,89.6,89.61,89.43,89.56,29971.0,85.7299,85.7395,85.5672,85.6916,29971.0
2017-06-15 10:50:00,89.52,89.77,89.49,89.59,10904.0,85.6534,85.8926,85.6246,85.7203,10904.0
2017-06-15 11:00:00,89.62,89.92,89.62,89.83,8919.0,85.749,86.0361,85.749,85.95,8919.0
2017-06-15 11:10:00,89.87,90.08,89.85,90.08,11404.0,85.9882,86.1892,85.9691,86.1892,11404.0
2017-06-15 11:20:00,90.09,90.23,89.95,90.23,38826.0,86.1987,86.3327,86.0648,86.3327,38826.0
2017-06-15 11:30:00,90.19,90.37,90.16,90.36,21877.0,86.2944,86.4666,86.2657,86.4571,21877.0
2017-06-15 11:40:00,90.35,90.39,90.15,90.19,8470.0,86.4475,86.4858,86.2561,86.2944,8470.0
2017-06-15 11:50:00,90.19,90.22,90.13,90.13,6101.0,86.2944,86.3231,86.237,86.237,6101.0
2017-06-15 12:00:00,90.12,90.25,90.06,90.2,7772.0,86.2274,86.3518,86.17,86.304,7772.0
2017-06-15 12:10:00,90.19,90.32,90.18,90.27,4400.0,86.2944,86.4188,86.2848,86.371,4400.0
2017-06-15 12:20:00,90.3,90.36,90.25,90.35,7792.0,86.3997,86.4571,86.3518,86.4475,7792.0
2017-06-15 12:30:00,90.35,90.42,90.31,90.4,5800.0,86.4475,86.5145,86.4092,86.4953,5800.0
2017-06-15 12:40:00,90.42,90.52,90.33,90.46,30490.0,86.5145,86.6102,86.4284,86.5528,30490.0
2017-06-15 12:50:00,90.43,90.55,90.41,90.55,8158.0,86.524,86.6389,86.5049,86.6389,8158.0
2017-06-15 13:00:00,90.58,90.6,90.5,90.54,5562.0,86.6676,86.6867,86.591,86.6293,5562.0
2017-06-15 13:10:00,90.52,90.65,90.51,90.63,8833.0,86.6102,86.7345,86.6006,86.7154,8833.0
2017-06-15 13:20:00,90.62,90.7,90.47,90.47,83658.0,86.7058,86.7824,86.5623,86.5623,83658.0
2017-06-15 13:30:00,90.45,90.59,90.43,90.59,6935.0,86.5432,86.6771,86.524,86.6771,6935.0
2017-06-15 13:40:00,90.58,90.62,90.51,90.56,10846.0,86.6676,86.7058,86.6006,86.6484,10846.0
2017-06-15 13:50:00,90.57,90.58,90.45,90.45,7032.0,86.658,86.6676,86.5432,86.5432,7032.0
2017-06-15 14:00:00,90.43,90.58,90.43,90.58,6164.0,86.524,86.6676,86.524,86.6676,6164.0
2017-06-15 14:10:00,90.58,90.59,90.49,90.52,12384.0,86.6676,86.6771,86.5815,86.6102,12384.0
2017-06-15 14:20:00,90.55,90.66,90.54,90.54,34825.0,86.6389,86.7441,86.6293,86.6293,34825.0
2017-06-15 14:30:00,90.54,90.56,90.39,90.45,16679.0,86.6293,86.6484,86.4858,86.5432,16679.0
2017-06-15 14:40:00,90.45,90.61,90.44,90.61,10297.0,86.5432,86.6963,86.5336,86.6963,10297.0
2017-06-15 14:50:00,90.6,90.61,90.45,90.5,8856.0,86.6867,86.6963,86.5432,86.591,8856.0
2017-06-15 15:00:00,90.47,90.55,90.43,90.46,12012.0,86.5623,86.6389,86.524,86.5528,12012.0
2017-06-15 15:10:00,90.45,90.51,90.37,90.46,14320.0,86.5432,86.6006,86.4666,86.5528,14320.0
2017-06-15 15:20:00,90.45,90.53,90.44,90.48,13333.0,86.5432,86.6197,86.5336,86.5719,13333.0
2017-06-15 15:30:00,90.46,90.51,90.34,90.36,14366.0,86.5528,86.6006,86.4379,86.4571,14366.0
2017-06-15 15:40:00,90.36,90.39,90.29,90.37,27563.0,86.4571,86.4858,86.3901,86.4666,27563.0
2017-06-15 15:50:00,90.37,90.38,90.3,90.36,68687.0,86.4666,86.4762,86.3997,86.4571,68687.0
2017-06-16 09:30:00,90.31,90.31,89.89,89.91,80778.0,86.4092,86.4092,86.0074,86.0265,80778.0
2017-06-16 09:40:00,89.89,90.05,89.67,89.93,14517.0,86.0074,86.1605,85.7969,86.0456,14517.0
2017-06-16 09:50:00,89.97,89.98,89.75,89.81,11677.0,86.0839,86.0935,85.8734,85.9308,11677.0
2017-06-16 10:00:00,89.87,90.02,89.65,90.01,88281.0,85.9882,86.1318,85.7777,86.1222,88281.0
2017-06-16 10:10:00,90.09,90.15,89.67,89.71,19475.0,86.1987,86.2561,85.7969,85.8351,19475.0
2017-06-16 10:20:00,89.69,89.71,89.24,89.41,25106.0,85.816,85.8351,85.3854,85.5481,25106.0
2017-06-16 10:30:00,89.41,89.51,89.28,89.28,6123.0,85.5481,85.6438,85.4237,85.4237,6123.0
2017-06-16 10:40:00,89.27,89.31,89.19,89.31,10102.0,85.4142,85.4524,85.3376,85.4524,10102.0
2017-06-16 10:50:00,89.38,89.51,89.34,89.48,6067.0,85.5194,85.6438,85.4811,85.6151,6067.0
2017-06-16 11:00:00,89.53,89.66,89.44,89.44,12677.0,85.6629,85.7873,85.5768,85.5768,12677.0
2017-06-16 11:10:00,89.39,89.39,89.26,89.3,7333.0,85.529,85.529,85.4046,85.4429,7333.0
2017-06-16 11:20:00,89.32,89.34,89.28,89.34,6773.0,85.462,85.4811,85.4237,85.4811,6773.0
2017-06-16 11:30:00,89.35,89.55,89.35,89.55,4946.0,85.4907,85.6821,85.4907,85.6821,4946.0
2017-06-16 11:40:00,89.54,89.54,89.36,89.37,4005.0,85.6725,85.6725,85.5003,85.5098,4005.0
2017-06-16 11:50:00,89.29,89.53,89.28,89.48,5524.0,85.4333,85.6629,85.4237,85.6151,5524.0
2017-06-16 12:00:00,89.48,89.65,89.44,89.65,8029.0,85.6151,85.7777,85.5768,85.7777,8029.0
2017-06-16 12:10:00,89.68,89.68,89.6,89.67,4891.0,85.8064,85.8064,85.7299,85.7969,4891.0
2017-06-16 12:20:00,89.66,89.71,89.57,89.68,15173.0,85.7873,85.8351,85.7012,85.8064,15173.0
2017-06-16 12:30:00,89.68,89.71,89.58,89.62,6295.0,85.8064,85.8351,85.7108,85.749,6295.0
2017-06-16 12:40:00,89.62,89.63,89.4,89.41,5709.0,85.749,85.7586,85.5385,85.5481,5709.0
2017-06-16 12:50:00,89.41,89.5,89.35,89.39,5997.0,85.5481,85.6342,85.4907,85.529,5997.0
2017-06-16 13:00:00,89.37,89.46,89.36,89.46,7000.0,85.5098,85.5959,85.5003,85.5959,7000.0
2017-06-16 13:10:00,89.47,89.49,89.27,89.31,9892.0,85.6055,85.6246,85.4142,85.4524,9892.0
2017-06-16 13:20:00,89.33,89.38,89.26,89.26,5035.0,85.4716,85.5194,85.4046,85.4046,5035.0
2017-06-16 13:30:00,89.25,89.37,89.18,89.37,7614.0,85.395,85.5098,85.328,85.5098,7614.0
2017-06-16 13:40:00,89.35,89.62,89.34,89.62,13713.0,85.4907,85.749,85.4811,85.749,13713.0
2017-06-16 13:50:00,89.58,89.64,89.49,89.64,5449.0,85.7108,85.7682,85.6246,85.7682,5449.0
2017-06-16 14:00:00,89.63,89.73,89.6,89.71,5991.0,85.7586,85.8543,85.7299,85.8351,5991.0
2017-06-16 14:10:00,89.71,89.73,89.64,89.68,6746.0,85.8351,85.8543,85.7682,85.8064,6746.0
2017-06-16 14:20:00,89.68,89.75,89.57,89.58,8268.0,85.8064,85.8734,85.7012,85.7108,8268.0
2017-06-16 14:30:00,89.58,89.72,89.52,89.59,7218.0,85.7108,85.8447,85.6534,85.7203,7218.0
2017-06-16 14:40:00,89.53,89.56,89.5,89.53,10985.0,85.6629,85.6916,85.6342,85.6629,10985.0
2017-06-16 14:50:00,89.54,89.66,89.5,89.51,6848.0,85.6725,85.7873,85.6342,85.6438,6848.0
2017-06-16 15:00:00,89.55,89.6,89.5,89.51,13207.0,85.6821,85.7299,85.6342,85.6438,13207.0
2017-06-16 15:10:00,89.54,89.56,89.5,89.54,11622.0,85.6725,85.6916,85.6342,85.6725,11622.0
2017-06-16 15:20:00,89.54,89.56,89.5,89.53,13478.0,85.6725,85.6916,85.6342,85.6629,13478.0
2017-06-16 15:30:00,89.54,89.6,89.49,89.57,31331.0,85.6725,85.7299,85.6246,85.7012,31331.0
2017-06-16 15:40:00,89.59,89.59,89.45,89.54,91736.0,85.7203,85.7203,85.5864,85.6725,91736.0
2017-06-16 15:50:00,89.55,89.58,89.46,89.57,123443.0,85.6821,85.7108,85.5959,85.7012,123443.0
2017-06-19 09:30:00,89.84,90.53,89.84,90.3,30761.0,85.9595,86.6197,85.9595,86.3997,30761.0
2017-06-19 09:40:00,90.31,90.39,90.22,90.34,6317.0,86.4092,86.4858,86.3231,86.4379,6317.0
2017-06-19 09:50:00,90.36,90.43,90.3,90.43,6894.0,86.4571,86.524,86.3997,86.524,6894.0
2017-06-19 10:00:00,90.43,90.73,90.43,90.61,15126.0,86.524,86.8111,86.524,86.6963,15126.0
2017-06-19 10:10:00,90.59,90.61,90.07,90.08,5515.0,86.6771,86.6963,86.1796,86.1892,5515.0
2017-06-19 10:20:00,90.05,90.09,89.91,89.95,7166.0,86.1605,86.1987,86.0265,86.0648,7166.0
2017-06-19 10:30:00,89.99,90.06,89.84,89.86,17561.0,86.1031,86.17,85.9595,85.9787,17561.0
2017-06-19 10:40:00,89.84,89.84,89.57,89.62,14469.0,85.9595,85.9595,85.7012,85.749,14469.0
2017-06-19 10:50:00,89.63,89.68,89.53,89.56,15383.0,85.7586,85.8064,85.6629,85.6916,15383.0
2017-06-19 11:00:00,89.56,89.64,89.46,89.46,14214.0,85.6916,85.7682,85.5959,85.5959,14214.0
2017-06-19 11:10:00,89.47,89.63,89.38,89.4,35964.0,85.6055,85.7586,85.5194,85.5385,35964.0
2017-06-19 11:20:00,89.44,89.6,89.38,89.59,24541.0,85.5768,85.7299,85.5194,85.7203,24541.0
2017-06-19 11:30:00,89.65,89.8,89.62,89.8,10888.0,85.7777,85.9213,85.749,85.9213,10888.0
2017-06-19 11:40:00,89.8,89.88,89.68,89.83,5972.0,85.9213,85.9978,85.8064,85.95,5972.0
2017-06-19 11:50:00,89.86,89.92,89.78,89.87,9020.0,85.9787,86.0361,85.9021,85.9882,9020.0
2017-06-19 12:00:00,89.85,89.93,89.83,89.91,5255.0,85.9691,86.0456,85.95,86.0265,5255.0
2017-06-19 12:10:00,89.92,89.92,89.76,89.76,8276.0,86.0361,86.0361,85.883,85.883,8276.0
2017-06-19 12:20:00,89.8,89.81,89.74,89.78,6955.0,85.9213,85.9308,85.8639,85.9021,6955.0
2017-06-19 12:30:00,89.77,89.77,89.63,89.65,10150.0,85.8926,85.8926,85.7586,85.7777,10150.0
2017-06-19 12:40:00,89.68,89.73,89.65,89.7,5411.0,85.8064,85.8543,85.7777,85.8256,5411.0
2017-06-19 12:50:00,89.67,89.7,89.6,89.69,4509.0,85.7969,85.8256,85.7299,85.816,4509.0
2017-06-19 13:00:00,89.64,89.68,89.6,89.65,6275.0,85.7682,85.8064,85.7299,85.7777,6275.0
2017-06-19 13:10:00,89.66,89.67,89.59,89.6,8647.0,85.7873,85.7969,85.7203,85.7299,8647.0
2017-06-19 13:20:00,89.59,89.6,89.51,89.55,7795.0,85.7203,85.7299,85.6438,85.6821,7795.0
2017-06-19 13:30:00,89.55,89.73,89.54,89.64,7600.0,85.6821,85.8543,85.6725,85.7682,7600.0
2017-06-19 13:40:00,89.64,89.69,89.56,89.56,5234.0,85.7682,85.816,85.6916,85.6916,5234.0
2017-06-19 13:50:00,89.59,89.66,89.54,89.54,7330.0,85.7203,85.7873,85.6725,85.6725,7330.0
2017-06-19 14:00:00,89.58,89.65,89.56,89.6,12383.0,85.7108,85.7777,85.6916,85.7299,12383.0
2017-06-19 14:10:00,89.61,89.79,89.61,89.78,13903.0,85.7395,85.9117,85.7395,85.9021,13903.0
2017-06-19 14:20:00,89.79,89.79,89.68,89.7,8526.0,85.9117,85.9117,85.8064,85.8256,8526.0
2017-06-19 14:30:00,89.7,89.72,89.65,89.65,5327.0,85.8256,85.8447,85.7777,85.7777,5327.0
2017-06-19 14:40:00,89.67,89.72,89.58,89.58,7279.0,85.7969,85.8447,85.7108,85.7108,7279.0
2017-06-19 14:50:00,89.58,89.62,89.51,89.56,9599.0,85.7108,85.749,85.6438,85.6916,9599.0
2017-06-19 15:00:00,89.55,89.65,89.55,89.65,12822.0,85.6821,85.7777,85.6821,85.7777,12822.0
2017-06-19 15:10:00,89.65,89.68,89.61,89.64,10195.0,85.7777,85.8064,85.7395,85.7682,10195.0
2017-06-19 15:20:00,89.64,89.69,89.63,89.63,10866.0,85.7682,85.816,85.7586,85.7586,10866.0
2017-06-19 15:30:00,89.64,89.64,89.54,89.63,31872.0,85.7682,85.7682,85.6725,85.7586,31872.0
2017-06-19 15:40:00,89.64,89.69,89.63,89.66,23434.0,85.7682,85.816,85.7586,85.7873,23434.0
2017-06-19 15:50:00,89.66,89.76,89.65,89.72,75250.0,85.7873,85.883,85.7777,85.8447,75250.0
2017-06-20 09:30:00,89.47,89.67,89.38,89.59,9336.0,85.6055,85.7969,85.5194,85.7203,9336.0
2017-06-20 09:40:00,89.53,89.86,89.46,89.83,17571.0,85.6629,85.9787,85.5959,85.95,17571.0
2017-06-20 09:50:00,89.83,90.05,89.8,89.94,6331.0,85.95,86.1605,85.9213,86.0552,6331.0
2017-06-20 10:00:00,89.96,90.16,89.82,90.12,10865.0,86.0743,86.2657,85.9404,86.2274,10865.0
2017-06-20 10:10:00,90.08,90.49,90.02,90.36,16007.0,86.1892,86.5815,86.1318,86.4571,16007.0
2017-06-20 10:20:00,90.35,90.57,90.21,90.21,29784.0,86.4475,86.658,86.3135,86.3135,29784.0
2017-06-20 10:30:00,90.23,90.38,90.21,90.37,14051.0,86.3327,86.4762,86.3135,86.4666,14051.0
2017-06-20 10:40:00,90.34,90.34,90.2,90.26,10446.0,86.4379,86.4379,86.304,86.3614,10446.0
2017-06-20 10:50:00,90.32,90.33,90.0,90.04,3954.0,86.4188,86.4284,86.1126,86.1509,3954.0
2017-06-20 11:00:00,90.0,90.0,89.79,89.89,5401.0,86.1126,86.1126,85.9117,86.0074,5401.0
2017-06-20 11:10:00,89.87,89.87,89.77,89.78,2987.0,85.9882,85.9882,85.8926,85.9021,2987.0
2017-06-20 11:20:00,89.8,89.81,89.69,89.7,2676.0,85.9213,85.9308,85.816,85.8256,2676.0
2017-06-20 11:30:00,89.64,89.74,89.57,89.69,3874.0,85.7682,85.8639,85.7012,85.816,3874.0
2017-06-20 11:40:00,89.62,89.73,89.62,89.73,3275.0,85.749,85.8543,85.749,85.8543,3275.0
2017-06-20 11:50:00,89.75,89.8,89.68,89.68,3400.0,85.8734,85.9213,85.8064,85.8064,3400.0
2017-06-20 12:00:00,89.63,89.68,89.6,89.6,3153.0,85.7586,85.8064,85.7299,85.7299,3153.0
2017-06-20 12:10:00,89.6,89.6,89.45,89.45,11417.0,85.7299,85.7299,85.5864,85.5864,11417.0
2017-06-20 12:20:00,89.43,89.5,89.28,89.4,27750.0,85.5672,85.6342,85.4237,85.5385,27750.0
2017-06-20 12:30:00,89.4,89.67,89.4,89.61,7085.0,85.5385,85.7969,85.5385,85.7395,7085.0
2017-06-20 12:40:00,89.58,89.6,89.49,89.5,2600.0,85.7108,85.7299,85.6246,85.6342,2600.0
2017-06-20 12:50:00,89.54,89.68,89.51,89.68,3100.0,85.6725,85.8064,85.6438,85.8064,3100.0
2017-06-20 13:00:00,89.66,89.71,89.64,89.71,2000.0,85.7873,85.8351,85.7682,85.8351,2000.0
2017-06-20 13:10:00,89.71,89.75,89.7,89.74,2434.0,85.8351,85.8734,85.8256,85.8639,2434.0
2017-06-20 13:20:00,89.73,89.82,89.73,89.82,7055.0,85.8543,85.9404,85.8543,85.9404,7055.0
2017-06-20 13:30:00,89.82,89.82,89.75,89.79,3150.0,85.9404,85.9404,85.8734,85.9117,3150.0
2017-06-20 13:40:00,89.79,89.79,89.74,89.76,3031.0,85.9117,85.9117,85.8639,85.883,3031.0
2017-06-20 13:50:00,89.76,89.78,89.72,89.74,2300.0,85.883,85.9021,85.8447,85.8639,2300.0
2017-06-20 14:00:00,89.76,89.83,89.76,89.8,8062.0,85.883,85.95,85.883,85.9213,8062.0
2017-06-20 14:10:00,89.77,89.77,89.54,89.56,5221.0,85.8926,85.8926,85.6725,85.6916,5221.0
2017-06-20 14:20:00,89.56,89.69,89.55,89.64,10640.0,85.6916,85.816,85.6821,85.7682,10640.0
2017-06-20 14:30:00,89.61,89.61,89.51,89.54,6719.0,85.7395,85.7395,85.6438,85.6725,6719.0
2017-06-20 14:40:00,89.48,89.56,89.41,89.41,12851.0,85.6151,85.6916,85.5481,85.5481,12851.0
2017-06-20 14:50:00,89.41,89.42,89.31,89.32,9180.0,85.5481,85.5577,85.4524,85.462,9180.0
2017-06-20 15:00:00,89.35,89.47,89.31,89.32,9269.0,85.4907,85.6055,85.4524,85.462,9269.0
2017-06-20 15:10:00,89.34,89.44,89.32,89.34,8476.0,85.4811,85.5768,85.462,85.4811,8476.0
2017-06-20 15:20:00,89.32,89.34,89.22,89.32,11636.0,85.462,85.4811,85.3663,85.462,11636.0
2017-06-20 15:30:00,89.27,89.28,89.13,89.18,20299.0,85.4142,85.4237,85.2802,85.328,20299.0
2017-06-20 15:40:00,89.19,89.22,89.05,89.1,31879.0,85.3376,85.3663,85.2037,85.2515,31879.0
2017-06-20 15:50:00,89.11,89.19,89.08,89.11,60710.0,85.2611,85.3376,85.2324,85.2611,60710.0
2017-06-21 09:30:00,89.16,89.33,88.95,89.33,10746.0,85.3089,85.4716,85.108,85.4716,10746.0
2017-06-21 09:40:00,89.33,89.79,89.24,89.77,8299.0,85.4716,85.9117,85.3854,85.8926,8299.0
2017-06-21 09:50:00,89.73,89.78,89.64,89.75,3556.0,85.8543,85.9021,85.7682,85.8734,3556.0
2017-06-21 10:00:00,89.77,90.04,89.77,89.88,7641.0,85.8926,86.1509,85.8926,85.9978,7641.0
2017-06-21 10:10:00,89.87,89.89,89.78,89.78,3800.0,85.9882,86.0074,85.9021,85.9021,3800.0
2017-06-21 10:20:00,89.83,89.9,89.76,89.84,16091.0,85.95,86.0169,85.883,85.9595,16091.0
2017-06-21 10:30:00,89.86,89.9,89.73,89.81,10951.0,85.9787,86.0169,85.8543,85.9308,10951.0
2017-06-21 10:40:00,89.84,90.07,89.83,90.03,7911.0,85.9595,86.1796,85.95,86.1413,7911.0
2017-06-21 10:50:00,89.99,89.99,89.76,89.88,15248.0,86.1031,86.1031,85.883,85.9978,15248.0
2017-06-21 11:00:00,89.88,89.96,89.81,89.85,53671.0,85.9978,86.0743,85.9308,85.9691,53671.0
2017-06-21 11:10:00,89.88,89.92,89.51,89.56,12633.0,85.9978,86.0361,85.6438,85.6916,12633.0
2017-06-21 11:20:00,89.56,89.81,89.53,89.77,20014.0,85.6916,85.9308,85.6629,85.8926,20014.0
2017-06-21 11:30:00,89.77,89.77,89.59,89.67,17805.0,85.8926,85.8926,85.7203,85.7969,17805.0
2017-06-21 11:40:00,89.66,89.69,89.54,89.54,6350.0,85.7873,85.816,85.6725,85.6725,6350.0
2017-06-21 11:50:00,89.52,89.55,89.47,89.52,8757.0,85.6534,85.6821,85.6055,85.6534,8757.0
2017-06-21 12:00:00,89.5,89.5,89.32,89.42,4390.0,85.6342,85.6342,85.462,85.5577,4390.0
2017-06-21 12:10:00,89.44,89.44,89.26,89.32,15705.0,85.5768,85.5768,85.4046,85.462,15705.0
2017-06-21 12:20:00,89.32,89.49,89.3,89.46,6104.0,85.462,85.6246,85.4429,85.5959,6104.0
2017-06-21 12:30:00,89.5,89.68,89.47,89.68,118862.0,85.6342,85.8064,85.6055,85.8064,118862.0
2017-06-21 12:40:00,89.64,89.77,89.6,89.65,15106.0,85.7682,85.8926,85.7299,85.7777,15106.0
2017-06-21 12:50:00,89.67,89.69,89.43,89.43,4354.0,85.7969,85.816,85.5672,85.5672,4354.0
2017-06-21 13:00:00,89.46,89.48,89.38,89.45,4906.0,85.5959,85.6151,85.5194,85.5864,4906.0
2017-06-21 13:10:00,89.46,89.57,89.44,89.53,14899.0,85.5959,85.7012,85.5768,85.6629,14899.0
2017-06-21 13:20:00,89.58,89.58,89.45,89.46,2586.0,85.7108,85.7108,85.5864,85.5959,2586.0
2017-06-21 13:30:00,89.49,89.53,89.47,89.48,3506.0,85.6246,85.6629,85.6055,85.6151,3506.0
2017-06-21 13:40:00,89.53,89.55,89.48,89.49,10485.0,85.6629,85.6821,85.6151,85.6246,10485.0
2017-06-21 13:50:00,89.51,89.54,89.39,89.39,24861.0,85.6438,85.6725,85.529,85.529,24861.0
2017-06-21 14:00:00,89.41,89.57,89.39,89.54,16049.0,85.5481,85.7012,85.529,85.6725,16049.0
2017-06-21 14:10:00,89.52,89.67,89.51,89.66,12564.0,85.6534,85.7969,85.6438,85.7873,12564.0
2017-06-21 14:20:00,89.65,89.65,89.48,89.53,14151.0,85.7777,85.7777,85.6151,85.6629,14151.0
2017-06-21 14:30:00,89.53,89.79,89.5,89.76,24100.0,85.6629,85.9117,85.6342,85.883,24100.0
2017-06-21 14:40:00,89.71,89.76,89.59,89.63,8334.0,85.8351,85.883,85.7203,85.7586,8334.0
2017-06-21 14:50:00,89.7,89.72,89.65,89.69,8699.0,85.8256,85.8447,85.7777,85.816,8699.0
2017-06-21 15:00:00,89.68,89.72,89.63,89.67,8217.0,85.8064,85.8447,85.7586,85.7969,8217.0
2017-06-21 15:10:00,89.69,89.69,89.61,89.65,8028.0,85.816,85.816,85.7395,85.7777,8028.0
2017-06-21 15:20:00,89.64,89.68,89.61,89.63,13218.0,85.7682,85.8064,85.7395,85.7586,13218.0
2017-06-21 15:30:00,89.64,89.64,89.54,89.57,13620.0,85.7682,85.7682,85.6725,85.7012,13620.0
2017-06-21 15:40:00,89.54,89.67,89.53,89.61,32033.0,85.6725,85.7969,85.6629,85.7395,32033.0
2017-06-21 15:50:00,89.64,89.64,89.53,89.61,47195.0,85.7682,85.7682,85.6629,85.7395,47195.0
2017-06-22 09:30:00,89.71,90.1,89.42,89.42,23520.0,85.8351,86.2083,85.5577,85.5577,23520.0
2017-06-22 09:40:00,89.43,89.68,89.4,89.43,11181.0,85.5672,85.8064,85.5385,85.5672,11181.0
2017-06-22 09:50:00,89.43,89.44,89.1,89.31,7728.0,85.5672,85.5768,85.2515,85.4524,7728.0
2017-06-22 10:00:00,89.26,89.4,89.14,89.14,16439.0,85.4046,85.5385,85.2898,85.2898,16439.0
2017-06-22 10:10:00,89.14,89.46,89.14,89.35,21071.0,85.2898,85.5959,85.2898,85.4907,21071.0
2017-06-22 10:20:00,89.35,89.36,89.13,89.32,11438.0,85.4907,85.5003,85.2802,85.462,11438.0
2017-06-22 10:30:00,89.32,89.49,89.24,89.49,8287.0,85.462,85.6246,85.3854,85.6246,8287.0
2017-06-22 10:40:00,89.47,89.73,89.47,89.72,7158.0,85.6055,85.8543,85.6055,85.8447,7158.0
2017-06-22 10:50:00,89.67,89.91,89.61,89.78,30311.0,85.7969,86.0265,85.7395,85.9021,30311.0
2017-06-22 11:00:00,89.76,90.03,89.7,89.97,22865.0,85.883,86.1413,85.8256,86.0839,22865.0
2017-06-22 11:10:00,90.01,90.13,89.92,90.13,29295.0,86.1222,86.237,86.0361,86.237,29295.0
2017-06-22 11:20:00,90.12,90.28,90.06,90.2,16566.0,86.2274,86.3805,86.17,86.304,16566.0
2017-06-22 11:30:00,90.23,90.29,90.1,90.29,14100.0,86.3327,86.3901,86.2083,86.3901,14100.0
2017-06-22 11:40:00,90.32,90.37,90.23,90.37,12478.0,86.4188,86.4666,86.3327,86.4666,12478.0
2017-06-22 11:50:00,90.35,90.5,90.23,90.3,12288.0,86.4475,86.591,86.3327,86.3997,12288.0
2017-06-22 12:00:00,90.27,90.38,90.26,90.31,7015.0,86.371,86.4762,86.3614,86.4092,7015.0
2017-06-22 12:10:00,90.33,90.37,90.26,90.3,5902.0,86.4284,86.4666,86.3614,86.3997,5902.0
2017-06-22 12:20:00,90.29,90.41,90.29,90.38,4116.0,86.3901,86.5049,86.3901,86.4762,4116.0
2017-06-22 12:30:00,90.41,90.48,90.36,90.45,6855.0,86.5049,86.5719,86.4571,86.5432,6855.0
2017-06-22 12:40:00,90.45,90.55,90.45,90.55,2400.0,86.5432,86.6389,86.5432,86.6389,2400.0
2017-06-22 12:50:00,90.54,90.61,90.47,90.47,7632.0,86.6293,86.6963,86.5623,86.5623,7632.0
2017-06-22 13:00:00,90.53,90.62,90.47,90.59,3800.0,86.6197,86.7058,86.5623,86.6771,3800.0
2017-06-22 13:10:00,90.55,90.6,90.53,90.59,6300.0,86.6389,86.6867,86.6197,86.6771,6300.0
2017-06-22 13:20:00,90.58,90.62,90.52,90.57,5195.0,86.6676,86.7058,86.6102,86.658,5195.0
2017-06-22 13:30:00,90.55,90.65,90.54,90.62,11205.0,86.6389,86.7345,86.6293,86.7058,11205.0
2017-06-22 13:40:00,90.61,90.72,90.57,90.57,16365.0,86.6963,86.8015,86.658,86.658,16365.0
2017-06-22 13:50:00,90.59,90.67,90.57,90.58,8573.0,86.6771,86.7537,86.658,86.6676,8573.0
2017-06-22 14:00:00,90.56,90.63,90.54,90.59,10271.0,86.6484,86.7154,86.6293,86.6771,10271.0
2017-06-22 14:10:00,90.57,90.69,90.52,90.67,11913.0,86.658,86.7728,86.6102,86.7537,11913.0
2017-06-22 14:20:00,90.67,90.72,90.6,90.68,13535.0,86.7537,86.8015,86.6867,86.7632,13535.0
2017-06-22 14:30:00,90.68,90.69,90.59,90.59,5800.0,86.7632,86.7728,86.6771,86.6771,5800.0
2017-06-22 14:40:00,90.59,90.67,90.52,90.61,15333.0,86.6771,86.7537,86.6102,86.6963,15333.0
2017-06-22 14:50:00,90.62,90.75,90.59,90.71,21949.0,86.7058,86.8302,86.6771,86.792,21949.0
2017-06-22 15:00:00,90.74,90.84,90.69,90.84,27932.0,86.8207,86.9163,86.7728,86.9163,27932.0
2017-06-22 15:10:00,90.84,90.85,90.73,90.75,17480.0,86.9163,86.9259,86.8111,86.8302,17480.0
2017-06-22 15:20:00,90.74,90.82,90.72,90.8,14804.0,86.8207,86.8972,86.8015,86.8781,14804.0
2017-06-22 15:30:00,90.79,90.8,90.64,90.65,35155.0,86.8685,86.8781,86.725,86.7345,35155.0
2017-06-22 15:40:00,90.63,90.65,90.53,90.58,52909.0,86.7154,86.7345,86.6197,86.6676,52909.0
2017-06-22 15:50:00,90.57,90.58,90.41,90.5,77340.0,86.658,86.6676,86.5049,86.591,77340.0
2017-06-23 09:30:00,90.86,91.03,90.37,90.37,9749.0,86.9355,87.0981,86.4666,86.4666,9749.0
2017-06-23 09:40:00,90.29,90.35,90.11,90.16,3220.0,86.3901,86.4475,86.2179,86.2657,3220.0
2017-06-23 09:50:00,90.12,90.35,90.12,90.35,2980.0,86.2274,86.4475,86.2274,86.4475,2980.0
2017-06-23 10:00:00,90.33,90.47,90.27,90.43,5000.0,86.4284,86.5623,86.371,86.524,5000.0
2017-06-23 10:10:00,90.43,90.54,90.4,90.43,8191.0,86.524,86.6293,86.4953,86.524,8191.0
2017-06-23 10:20:00,90.43,90.51,90.32,90.41,4025.0,86.524,86.6006,86.4188,86.5049,4025.0
2017-06-23 10:30:00,90.41,90.75,90.41,90.75,9053.0,86.5049,86.8302,86.5049,86.8302,9053.0
2017-06-23 10:40:00,90.81,91.02,90.81,91.02,7208.0,86.8876,87.0886,86.8876,87.0886,7208.0
2017-06-23 10:50:00,90.98,91.01,90.76,90.87,7145.0,87.0503,87.079,86.8398,86.945,7145.0
2017-06-23 11:00:00,90.87,91.02,90.84,90.9,23304.0,86.945,87.0886,86.9163,86.9737,23304.0
2017-06-23 11:10:00,90.89,91.03,90.78,91.01,7722.0,86.9642,87.0981,86.8589,87.079,7722.0
2017-06-23 11:20:00,90.99,91.08,90.98,91.02,10890.0,87.0599,87.146,87.0503,87.0886,10890.0
2017-06-23 11:30:00,91.02,91.02,90.81,90.84,8732.0,87.0886,87.0886,86.8876,86.9163,8732.0
2017-06-23 11:40:00,90.82,90.83,90.66,90.75,7071.0,86.8972,86.9068,86.7441,86.8302,7071.0
2017-06-23 11:50:00,90.77,90.87,90.74,90.87,6071.0,86.8494,86.945,86.8207,86.945,6071.0
2017-06-23 12:00:00,90.88,90.91,90.86,90.88,2600.0,86.9546,86.9833,86.9355,86.9546,2600.0
2017-06-23 12:10:00,90.84,90.96,90.81,90.95,9696.0,86.9163,87.0312,86.8876,87.0216,9696.0
2017-06-23 12:20:00,90.92,91.06,90.86,91.04,24445.0,86.9929,87.1268,86.9355,87.1077,24445.0
2017-06-23 12:30:00,91.04,91.04,90.94,90.99,4207.0,87.1077,87.1077,87.012,87.0599,4207.0
2017-06-23 12:40:00,90.95,91.08,90.95,91.02,4623.0,87.0216,87.146,87.0216,87.0886,4623.0
2017-06-23 12:50:00,91.02,91.02,90.82,90.82,1700.0,87.0886,87.0886,86.8972,86.8972,1700.0
2017-06-23 13:00:00,90.81,90.93,90.8,90.93,7591.0,86.8876,87.0025,86.8781,87.0025,7591.0
2017-06-23 13:10:00,90.9,90.94,90.89,90.89,1890.0,86.9737,87.012,86.9642,86.9642,1890.0
2017-06-23 13:20:00,90.91,91.03,90.9,91.01,9998.0,86.9833,87.0981,86.9737,87.079,9998.0
2017-06-23 13:30:00,91.01,91.12,91.01,91.12,4639.0,87.079,87.1842,87.079,87.1842,4639.0
2017-06-23 13:40:00,91.14,91.23,91.12,91.18,5083.0,87.2034,87.2895,87.1842,87.2417,5083.0
2017-06-23 13:50:00,91.2,91.24,91.16,91.19,5545.0,87.2608,87.2991,87.2225,87.2512,5545.0
2017-06-23 14:00:00,91.19,91.21,91.13,91.13,4657.0,87.2512,87.2704,87.1938,87.1938,4657.0
2017-06-23 14:10:00,91.16,91.2,91.11,91.2,7779.0,87.2225,87.2608,87.1747,87.2608,7779.0
2017-06-23 14:20:00,91.2,91.32,91.2,91.25,10852.0,87.2608,87.3756,87.2608,87.3086,10852.0
2017-06-23 14:30:00,91.25,91.35,91.23,91.32,13821.0,87.3086,87.4043,87.2895,87.3756,13821.0
2017-06-23 14:40:00,91.31,91.34,91.23,91.27,23218.0,87.366,87.3947,87.2895,87.3278,23218.0
2017-06-23 14:50:00,91.26,91.36,91.25,91.25,8941.0,87.3182,87.4139,87.3086,87.3086,8941.0
2017-06-23 15:00:00,91.24,91.24,91.02,91.04,25649.0,87.2991,87.2991,87.0886,87.1077,25649.0
2017-06-23 15:10:00,91.06,91.08,90.97,91.08,12664.0,87.1268,87.146,87.0407,87.146,12664.0
2017-06-23 15:20:00,91.06,91.06,90.91,90.93,14408.0,87.1268,87.1268,86.9833,87.0025,14408.0
2017-06-23 15:30:00,90.92,91.12,90.92,91.04,22203.0,86.9929,87.1842,86.9929,87.1077,22203.0
2017-06-23 15:40:00,91.03,91.27,91.03,91.26,42433.0,87.0981,87.3278,87.0981,87.3182,42433.0
2017-06-23 15:50:00,91.25,91.42,91.2,91.28,162773.0,87.3086,87.4713,87.2608,87.3373,162773.0
2017-06-26 09:30:00,91.32,91.89,91.32,91.69,14796.0,87.3756,87.921,87.3756,87.7296,14796.0
2017-06-26 09:40:00,91.61,91.65,91.39,91.5,10874.0,87.6531,87.6914,87.4426,87.5478,10874.0
2017-06-26 09:50:00,91.55,91.55,91.23,91.3,9303.0,87.5957,87.5957,87.2895,87.3565,9303.0
2017-06-26 10:00:00,91.22,91.22,90.55,90.56,15647.0,87.2799,87.2799,86.6389,86.6484,15647.0
2017-06-26 10:10:00,90.54,90.84,90.39,90.55,25157.0,86.6293,86.9163,86.4858,86.6389,25157.0
2017-06-26 10:20:00,90.54,90.88,90.48,90.88,19287.0,86.6293,86.9546,86.5719,86.9546,19287.0
2017-06-26 10:30:00,90.92,90.92,90.6,90.64,34614.0,86.9929,86.9929,86.6867,86.725,34614.0
2017-06-26 10:40:00,90.59,90.68,90.39,90.58,5033.0,86.6771,86.7632,86.4858,86.6676,5033.0
2017-06-26 10:50:00,90.46,90.58,90.11,90.52,10623.0,86.5528,86.6676,86.2179,86.6102,10623.0
2017-06-26 11:00:00,90.5,90.54,90.21,90.37,6907.0,86.591,86.6293,86.3135,86.4666,6907.0
2017-06-26 11:10:00,90.3,90.37,90.22,90.3,5400.0,86.3997,86.4666,86.3231,86.3997,5400.0
2017-06-26 11:20:00,90.29,90.6,90.27,90.52,56243.0,86.3901,86.6867,86.371,86.6102,56243.0
2017-06-26 11:30:00,90.59,90.59,90.27,90.42,3400.0,86.6771,86.6771,86.371,86.5145,3400.0
2017-06-26 11:40:00,90.34,90.48,90.34,90.48,5711.0,86.4379,86.5719,86.4379,86.5719,5711.0
2017-06-26 11:50:00,90.48,90.51,90.33,90.43,14941.0,86.5719,86.6006,86.4284,86.524,14941.0
2017-06-26 12:00:00,90.43,90.54,90.4,90.43,3459.0,86.524,86.6293,86.4953,86.524,3459.0
2017-06-26 12:10:00,90.39,90.52,90.33,90.45,3787.0,86.4858,86.6102,86.4284,86.5432,3787.0
2017-06-26 12:20:00,90.51,90.51,90.35,90.43,5900.0,86.6006,86.6006,86.4475,86.524,5900.0
2017-06-26 12:30:00,90.48,90.7,90.48,90.6,3958.0,86.5719,86.7824,86.5719,86.6867,3958.0
2017-06-26 12:40:00,90.56,90.6,90.5,90.51,4400.0,86.6484,86.6867,86.591,86.6006,4400.0
2017-06-26 12:50:00,90.51,90.65,90.47,90.62,5150.0,86.6006,86.7345,86.5623,86.7058,5150.0
2017-06-26 13:00:00,90.64,90.68,90.58,90.58,2705.0,86.725,86.7632,86.6676,86.6676,2705.0
2017-06-26 13:10:00,90.57,90.64,90.5,90.54,5045.0,86.658,86.725,86.591,86.6293,5045.0
2017-06-26 13:20:00,90.55,90.56,90.5,90.55,3265.0,86.6389,86.6484,86.591,86.6389,3265.0
2017-06-26 13:30:00,90.54,90.66,90.51,90.62,3776.0,86.6293,86.7441,86.6006,86.7058,3776.0
2017-06-26 13:40:00,90.6,90.67,90.51,90.54,4492.0,86.6867,86.7537,86.6006,86.6293,4492.0
2017-06-26 13:50:00,90.54,90.61,90.51,90.57,2000.0,86.6293,86.6963,86.6006,86.658,2000.0
2017-06-26 14:00:00,90.54,90.69,90.53,90.53,4850.0,86.6293,86.7728,86.6197,86.6197,4850.0
2017-06-26 14:10:00,90.5,90.58,90.4,90.54,5728.0,86.591,86.6676,86.4953,86.6293,5728.0
2017-06-26 14:20:00,90.43,90.53,90.37,90.47,3877.0,86.524,86.6197,86.4666,86.5623,3877.0
2017-06-26 14:30:00,90.48,90.56,90.46,90.46,4609.0,86.5719,86.6484,86.5528,86.5528,4609.0
2017-06-26 14:40:00,90.45,90.49,90.35,90.48,3790.0,86.5432,86.5815,86.4475,86.5719,3790.0
2017-06-26 14:50:00,90.5,90.55,90.4,90.45,3523.0,86.591,86.6389,86.4953,86.5432,3523.0
2017-06-26 15:00:00,90.44,90.51,90.36,90.49,6348.0,86.5336,86.6006,86.4571,86.5815,6348.0
2017-06-26 15:10:00,90.52,90.53,90.4,90.46,3876.0,86.6102,86.6197,86.4953,86.5528,3876.0
2017-06-26 15:20:00,90.44,90.5,90.38,90.41,6634.0,86.5336,86.591,86.4762,86.5049,6634.0
2017-06-26 15:30:00,90.43,90.46,90.39,90.44,9478.0,86.524,86.5528,86.4858,86.5336,9478.0
2017-06-26 15:40:00,90.41,90.42,90.26,90.28,19432.0,86.5049,86.5145,86.3614,86.3805,19432.0
2017-06-26 15:50:00,90.28,90.39,90.2,90.25,53852.0,86.3805,86.4858,86.304,86.3518,53852.0
2017-06-27 09:30:00,90.08,90.18,89.59,89.89,9188.0,86.1892,86.2848,85.7203,86.0074,9188.0
2017-06-27 09:40:00,89.71,89.97,89.64,89.72,8800.0,85.8351,86.0839,85.7682,85.8447,8800.0
2017-06-27 09:50:00,89.68,89.71,89.41,89.58,5106.0,85.8064,85.8351,85.5481,85.7108,5106.0
2017-06-27 10:00:00,89.61,89.98,89.61,89.91,8100.0,85.7395,86.0935,85.7395,86.0265,8100.0
2017-06-27 10:10:00,89.92,90.06,89.79,90.02,6709.0,86.0361,86.17,85.9117,86.1318,6709.0
2017-06-27 10:20:00,89.99,90.11,89.97,90.11,29000.0,86.1031,86.2179,86.0839,86.2179,29000.0
2017-06-27 10:30:00,90.11,90.3,90.1,90.27,15496.0,86.2179,86.3997,86.2083,86.371,15496.0
2017-06-27 10:40:00,90.32,90.4,90.23,90.23,3031.0,86.4188,86.4953,86.3327,86.3327,3031.0
2017-06-27 10:50:00,90.18,90.22,90.0,90.0,4200.0,86.2848,86.3231,86.1126,86.1126,4200.0
2017-06-27 11:00:00,90.02,90.11,89.96,89.96,12123.0,86.1318,86.2179,86.0743,86.0743,12123.0
2017-06-27 11:10:00,89.96,90.16,89.95,90.12,6487.0,86.0743,86.2657,86.0648,86.2274,6487.0
2017-06-27 11:20:00,90.16,90.37,90.16,90.34,7234.0,86.2657,86.4666,86.2657,86.4379,7234.0
2017-06-27 11:30:00,90.31,90.47,90.26,90.47,22484.0,86.4092,86.5623,86.3614,86.5623,22484.0
2017-06-27 11:40:00,90.47,90.5,90.42,90.49,13850.0,86.5623,86.591,86.5145,86.5815,13850.0
2017-06-27 11:50:00,90.49,90.49,90.38,90.48,6944.0,86.5815,86.5815,86.4762,86.5719,6944.0
2017-06-27 12:00:00,90.47,90.58,90.45,90.58,11780.0,86.5623,86.6676,86.5432,86.6676,11780.0
2017-06-27 12:10:00,90.56,90.58,90.49,90.51,8353.0,86.6484,86.6676,86.5815,86.6006,8353.0
2017-06-27 12:20:00,90.52,90.62,90.49,90.56,78596.0,86.6102,86.7058,86.5815,86.6484,78596.0
2017-06-27 12:30:00,90.54,90.6,90.37,90.37,8238.0,86.6293,86.6867,86.4666,86.4666,8238.0
2017-06-27 12:40:00,90.37,90.47,90.35,90.47,4250.0,86.4666,86.5623,86.4475,86.5623,4250.0
2017-06-27 12:50:00,90.47,90.47,90.23,90.29,6450.0,86.5623,86.5623,86.3327,86.3901,6450.0
2017-06-27 13:00:00,90.26,90.29,90.15,90.17,6975.0,86.3614,86.3901,86.2561,86.2753,6975.0
2017-06-27 13:10:00,90.16,90.22,90.06,90.16,6958.0,86.2657,86.3231,86.17,86.2657,6958.0
2017-06-27 13:20:00,90.15,90.21,90.1,90.1,6449.0,86.2561,86.3135,86.2083,86.2083,6449.0
2017-06-27 13:30:00,90.08,90.11,89.79,89.83,7324.0,86.1892,86.2179,85.9117,85.95,7324.0
2017-06-27 13:40:00,89.83,89.91,89.73,89.9,12402.0,85.95,86.0265,85.8543,86.0169,12402.0
2017-06-27 13:50:00,89.9,89.97,89.8,89.92,12848.0,86.0169,86.0839,85.9213,86.0361,12848.0
2017-06-27 14:00:00,89.96,89.98,89.77,89.78,7760.0,86.0743,86.0935,85.8926,85.9021,7760.0
2017-06-27 14:10:00,89.8,89.95,89.73,89.94,4608.0,85.9213,86.0648,85.8543,86.0552,4608.0
2017-06-27 14:20:00,89.92,90.08,89.81,90.02,10236.0,86.0361,86.1892,85.9308,86.1318,10236.0
2017-06-27 14:30:00,90.02,90.1,89.97,90.0,5901.0,86.1318,86.2083,86.0839,86.1126,5901.0
2017-06-27 14:40:00,89.98,90.08,89.95,90.06,10606.0,86.0935,86.1892,86.0648,86.17,10606.0
2017-06-27 14:50:00,90.06,90.09,90.02,90.06,12895.0,86.17,86.1987,86.1318,86.17,12895.0
2017-06-27 15:00:00,90.06,90.09,89.9,89.94,19456.0,86.17,86.1987,86.0169,86.0552,19456.0
2017-06-27 15:10:00,89.95,90.02,89.94,90.01,16080.0,86.0648,86.1318,86.0552,86.1222,16080.0
2017-06-27 15:20:00,90.02,90.06,89.91,89.94,13125.0,86.1318,86.17,86.0265,86.0552,13125.0
2017-06-27 15:30:00,89.94,90.0,89.85,89.89,18303.0,86.0552,86.1126,85.9691,86.0074,18303.0
2017-06-27 15:40:00,89.87,89.93,89.84,89.87,29346.0,85.9882,86.0456,85.9595,85.9882,29346.0
2017-06-27 15:50:00,89.86,90.0,89.79,89.85,117652.0,85.9787,86.1126,85.9117,85.9691,117652.0
2017-06-28 09:30:00,90.51,90.51,89.95,90.32,24825.0,86.6006,86.6006,86.0648,86.4188,24825.0
2017-06-28 09:40:00,90.28,90.38,89.86,89.9,17376.0,86.3805,86.4762,85.9787,86.0169,17376.0
2017-06-28 09:50:00,89.9,89.92,89.59,89.65,8654.0,86.0169,86.0361,85.7203,85.7777,8654.0
2017-06-28 10:00:00,89.63,90.43,89.63,90.38,21695.0,85.7586,86.524,85.7586,86.4762,21695.0
2017-06-28 10:10:00,90.41,90.63,90.38,90.6,9181.0,86.5049,86.7154,86.4762,86.6867,9181.0
2017-06-28 10:20:00,90.63,90.66,90.46,90.63,19325.0,86.7154,86.7441,86.5528,86.7154,19325.0
2017-06-28 10:30:00,90.68,90.82,90.51,90.51,18165.0,86.7632,86.8972,86.6006,86.6006,18165.0
2017-06-28 10:40:00,90.57,90.86,90.57,90.86,9849.0,86.658,86.9355,86.658,86.9355,9849.0
2017-06-28 10:50:00,90.89,90.98,90.8,90.8,4314.0,86.9642,87.0503,86.8781,86.8781,4314.0
2017-06-28 11:00:00,90.84,90.87,90.76,90.83,5700.0,86.9163,86.945,86.8398,86.9068,5700.0
2017-06-28 11:10:00,90.84,91.08,90.84,90.89,6292.0,86.9163,87.146,86.9163,86.9642,6292.0
2017-06-28 11:20:00,90.87,91.13,90.87,91.02,38211.0,86.945,87.1938,86.945,87.0886,38211.0
2017-06-28 11:30:00,91.02,91.05,90.95,91.0,14638.0,87.0886,87.1173,87.0216,87.0694,14638.0
2017-06-28 11:40:00,91.0,91.1,90.92,91.03,13557.0,87.0694,87.1651,86.9929,87.0981,13557.0
2017-06-28 11:50:00,91.06,91.29,91.06,91.13,17584.0,87.1268,87.3469,87.1268,87.1938,17584.0
2017-06-28 12:00:00,91.13,91.23,91.1,91.23,8384.0,87.1938,87.2895,87.1651,87.2895,8384.0
2017-06-28 12:10:00,91.21,91.34,91.2,91.31,11685.0,87.2704,87.3947,87.2608,87.366,11685.0
2017-06-28 12:20:00,91.28,91.31,91.08,91.1,6700.0,87.3373,87.366,87.146,87.1651,6700.0
2017-06-28 12:30:00,91.09,91.21,91.06,91.17,19206.0,87.1555,87.2704,87.1268,87.2321,19206.0
2017-06-28 12:40:00,91.18,91.5,91.15,91.34,16561.0,87.2417,87.5478,87.2129,87.3947,16561.0
2017-06-28 12:50:00,91.33,91.35,91.22,91.34,8698.0,87.3852,87.4043,87.2799,87.3947,8698.0
2017-06-28 13:00:00,91.34,91.4,91.31,91.32,5503.0,87.3947,87.4521,87.366,87.3756,5503.0
2017-06-28 13:10:00,91.34,91.38,91.3,91.31,5376.0,87.3947,87.433,87.3565,87.366,5376.0
2017-06-28 13:20:00,91.3,91.45,91.29,91.38,7450.0,87.3565,87.5,87.3469,87.433,7450.0
2017-06-28 13:30:00,91.41,91.51,91.35,91.45,13577.0,87.4617,87.5574,87.4043,87.5,13577.0
2017-06-28 13:40:00,91.43,91.45,91.38,91.39,12925.0,87.4809,87.5,87.433,87.4426,12925.0
2017-06-28 13:50:00,91.41,91.51,91.37,91.42,20667.0,87.4617,87.5574,87.4234,87.4713,20667.0
2017-06-28 14:00:00,91.4,91.51,91.24,91.3,76015.0,87.4521,87.5574,87.2991,87.3565,76015.0
2017-06-28 14:10:00,91.3,91.44,91.29,91.44,11702.0,87.3565,87.4904,87.3469,87.4904,11702.0
2017-06-28 14:20:00,91.44,91.44,91.36,91.37,5974.0,87.4904,87.4904,87.4139,87.4234,5974.0
2017-06-28 14:30:00,91.38,91.48,91.35,91.47,12755.0,87.433,87.5287,87.4043,87.5191,12755.0
2017-06-28 14:40:00,91.48,91.56,91.47,91.53,10278.0,87.5287,87.6052,87.5191,87.5765,10278.0
2017-06-28 14:50:00,91.55,91.62,91.54,91.57,19375.0,87.5957,87.6626,87.5861,87.6148,19375.0
2017-06-28 15:00:00,91.58,91.74,91.58,91.72,19880.0,87.6244,87.7775,87.6244,87.7583,19880.0
2017-06-28 15:10:00,91.7,91.78,91.66,91.71,20489.0,87.7392,87.8157,87.7009,87.7488,20489.0
2017-06-28 15:20:00,91.71,91.84,91.68,91.84,16100.0,87.7488,87.8731,87.7201,87.8731,16100.0
2017-06-28 15:30:00,91.84,91.87,91.8,91.84,32970.0,87.8731,87.9018,87.8349,87.8731,32970.0
2017-06-28 15:40:00,91.83,91.91,91.73,91.9,46461.0,87.8636,87.9401,87.7679,87.9306,46461.0
2017-06-28 15:50:00,91.91,91.97,91.86,91.9,143509.0,87.9401,87.9975,87.8923,87.9306,143509.0
2017-06-29 09:30:00,91.63,91.83,90.72,90.72,9744.0,87.6722,87.8636,86.8015,86.8015,9744.0
2017-06-29 09:40:00,90.78,90.86,90.42,90.77,15456.0,86.8589,86.9355,86.5145,86.8494,15456.0
2017-06-29 09:50:00,90.76,90.97,90.73,90.9,9155.0,86.8398,87.0407,86.8111,86.9737,9155.0
2017-06-29 10:00:00,90.86,90.89,90.59,90.82,11996.0,86.9355,86.9642,86.6771,86.8972,11996.0
2017-06-29 10:10:00,90.76,90.83,90.44,90.48,8633.0,86.8398,86.9068,86.5336,86.5719,8633.0
2017-06-29 10:20:00,90.42,90.59,90.4,90.52,5737.0,86.5145,86.6771,86.4953,86.6102,5737.0
2017-06-29 10:30:00,90.57,90.73,90.47,90.73,9076.0,86.658,86.8111,86.5623,86.8111,9076.0
2017-06-29 10:40:00,90.75,90.87,90.7,90.75,9323.0,86.8302,86.945,86.7824,86.8302,9323.0
2017-06-29 10:50:00,90.77,90.77,90.52,90.62,13239.0,86.8494,86.8494,86.6102,86.7058,13239.0
2017-06-29 11:00:00,90.57,90.62,90.34,90.35,11837.0,86.658,86.7058,86.4379,86.4475,11837.0
2017-06-29 11:10:00,90.34,90.34,90.13,90.29,11527.0,86.4379,86.4379,86.237,86.3901,11527.0
2017-06-29 11:20:00,90.29,90.29,90.03,90.22,16021.0,86.3901,86.3901,86.1413,86.3231,16021.0
2017-06-29 11:30:00,90.19,90.19,89.84,89.94,13558.0,86.2944,86.2944,85.9595,86.0552,13558.0
2017-06-29 11:40:00,89.96,90.17,89.94,90.11,9400.0,86.0743,86.2753,86.0552,86.2179,9400.0
2017-06-29 11:50:00,90.1,90.13,89.89,89.93,22851.0,86.2083,86.237,86.0074,86.0456,22851.0
2017-06-29 12:00:00,89.94,90.11,89.86,90.09,10481.0,86.0552,86.2179,85.9787,86.1987,10481.0
2017-06-29 12:10:00,90.08,90.08,89.98,90.02,15400.0,86.1892,86.1892,86.0935,86.1318,15400.0
2017-06-29 12:20:00,90.01,90.03,89.92,89.96,4415.0,86.1222,86.1413,86.0361,86.0743,4415.0
2017-06-29 12:30:00,90.0,90.09,89.91,90.0,11529.0,86.1126,86.1987,86.0265,86.1126,11529.0
2017-06-29 12:40:00,90.02,90.11,89.97,90.11,14285.0,86.1318,86.2179,86.0839,86.2179,14285.0
2017-06-29 12:50:00,90.12,90.13,89.95,90.0,13740.0,86.2274,86.237,86.0648,86.1126,13740.0
2017-06-29 13:00:00,89.98,90.18,89.98,90.08,32154.0,86.0935,86.2848,86.0935,86.1892,32154.0
2017-06-29 13:10:00,90.08,90.09,89.97,90.0,39970.0,86.1892,86.1987,86.0839,86.1126,39970.0
2017-06-29 13:20:00,89.94,89.94,89.66,89.66,11958.0,86.0552,86.0552,85.7873,85.7873,11958.0
2017-06-29 13:30:00,89.72,90.04,89.72,90.02,14081.0,85.8447,86.1509,85.8447,86.1318,14081.0
2017-06-29 13:40:00,89.99,90.04,89.94,89.97,9250.0,86.1031,86.1509,86.0552,86.0839,9250.0
2017-06-29 13:50:00,89.95,90.05,89.93,89.99,12229.0,86.0648,86.1605,86.0456,86.1031,12229.0
2017-06-29 14:00:00,89.99,90.15,89.91,90.04,17697.0,86.1031,86.2561,86.0265,86.1509,17697.0
2017-06-29 14:10:00,90.01,90.29,90.01,90.25,18592.0,86.1222,86.3901,86.1222,86.3518,18592.0
2017-06-29 14:20:00,90.22,90.53,90.16,90.39,13616.0,86.3231,86.6197,86.2657,86.4858,13616.0
2017-06-29 14:30:00,90.38,90.4,90.27,90.34,10150.0,86.4762,86.4953,86.371,86.4379,10150.0
2017-06-29 14:40:00,90.33,90.46,90.3,90.32,18643.0,86.4284,86.5528,86.3997,86.4188,18643.0
2017-06-29 14:50:00,90.31,90.4,90.28,90.4,13557.0,86.4092,86.4953,86.3805,86.4953,13557.0
2017-06-29 15:00:00,90.36,90.74,90.36,90.51,21102.0,86.4571,86.8207,86.4571,86.6006,21102.0
2017-06-29 15:10:00,90.47,90.54,90.37,90.54,10987.0,86.5623,86.6293,86.4666,86.6293,10987.0
2017-06-29 15:20:00,90.54,90.57,90.37,90.49,25861.0,86.6293,86.658,86.4666,86.5815,25861.0
2017-06-29 15:30:00,90.48,90.67,90.47,90.67,22736.0,86.5719,86.7537,86.5623,86.7537,22736.0
2017-06-29 15:40:00,90.66,90.66,90.42,90.43,25992.0,86.7441,86.7441,86.5145,86.524,25992.0
2017-06-29 15:50:00,90.44,90.57,90.42,90.43,78373.0,86.5336,86.658,86.5145,86.524,78373.0
2017-06-30 09:30:00,91.02,91.24,90.6,90.87,13149.0,87.0886,87.2991,86.6867,86.945,13149.0
2017-06-30 09:40:00,90.76,90.92,90.67,90.82,14559.0,86.8398,86.9929,86.7537,86.8972,14559.0
2017-06-30 09:50:00,90.84,90.96,90.49,90.7,7126.0,86.9163,87.0312,86.5815,86.7824,7126.0
2017-06-30 10:00:00,90.71,90.76,90.44,90.7,6440.0,86.792,86.8398,86.5336,86.7824,6440.0
2017-06-30 10:10:00,90.66,90.66,90.33,90.34,17589.0,86.7441,86.7441,86.4284,86.4379,17589.0
2017-06-30 10:20:00,90.36,90.68,90.34,90.62,5800.0,86.4571,86.7632,86.4379,86.7058,5800.0
2017-06-30 10:30:00,90.72,90.96,90.67,90.82,15589.0,86.8015,87.0312,86.7537,86.8972,15589.0
2017-06-30 10:40:00,90.86,90.91,90.8,90.8,5309.0,86.9355,86.9833,86.8781,86.8781,5309.0
2017-06-30 10:50:00,90.82,91.08,90.82,90.95,9868.0,86.8972,87.146,86.8972,87.0216,9868.0
2017-06-30 11:00:00,90.97,90.97,90.79,90.84,9051.0,87.0407,87.0407,86.8685,86.9163,9051.0
2017-06-30 11:10:00,90.86,90.87,90.74,90.74,4760.0,86.9355,86.945,86.8207,86.8207,4760.0
2017-06-30 11:20:00,90.71,90.85,90.65,90.72,7358.0,86.792,86.9259,86.7345,86.8015,7358.0
2017-06-30 11:30:00,90.69,90.82,90.65,90.76,10717.0,86.7728,86.8972,86.7345,86.8398,10717.0
2017-06-30 11:40:00,90.77,90.95,90.75,90.9,15818.0,86.8494,87.0216,86.8302,86.9737,15818.0
2017-06-30 11:50:00,90.92,90.95,90.84,90.87,8875.0,86.9929,87.0216,86.9163,86.945,8875.0
2017-06-30 12:00:00,90.87,90.87,90.69,90.71,10111.0,86.945,86.945,86.7728,86.792,10111.0
2017-06-30 12:10:00,90.73,90.78,90.67,90.68,5678.0,86.8111,86.8589,86.7537,86.7632,5678.0
2017-06-30 12:20:00,90.67,90.73,90.63,90.68,6900.0,86.7537,86.8111,86.7154,86.7632,6900.0
2017-06-30 12:30:00,90.69,90.77,90.67,90.69,5971.0,86.7728,86.8494,86.7537,86.7728,5971.0
2017-06-30 12:40:00,90.71,90.73,90.53,90.58,4287.0,86.792,86.8111,86.6197,86.6676,4287.0
2017-06-30 12:50:00,90.58,90.6,90.5,90.57,4200.0,86.6676,86.6867,86.591,86.658,4200.0
2017-06-30 13:00:00,90.56,90.72,90.55,90.66,5786.0,86.6484,86.8015,86.6389,86.7441,5786.0
2017-06-30 13:10:00,90.65,90.69,90.55,90.59,6300.0,86.7345,86.7728,86.6389,86.6771,6300.0
2017-06-30 13:20:00,90.59,90.61,90.44,90.59,7835.0,86.6771,86.6963,86.5336,86.6771,7835.0
2017-06-30 13:30:00,90.56,90.8,90.53,90.73,6284.0,86.6484,86.8781,86.6197,86.8111,6284.0
2017-06-30 13:40:00,90.75,90.76,90.66,90.66,2954.0,86.8302,86.8398,86.7441,86.7441,2954.0
2017-06-30 13:50:00,90.7,90.7,90.55,90.6,4810.0,86.7824,86.7824,86.6389,86.6867,4810.0
2017-06-30 14:00:00,90.6,90.68,90.55,90.64,7871.0,86.6867,86.7632,86.6389,86.725,7871.0
2017-06-30 14:10:00,90.64,90.77,90.61,90.72,4257.0,86.725,86.8494,86.6963,86.8015,4257.0
2017-06-30 14:20:00,90.74,90.89,90.73,90.89,5494.0,86.8207,86.9642,86.8111,86.9642,5494.0
2017-06-30 14:30:00,90.87,90.87,90.75,90.77,8851.0,86.945,86.945,86.8302,86.8494,8851.0
2017-06-30 14:40:00,90.78,90.9,90.77,90.88,11070.0,86.8589,86.9737,86.8494,86.9546,11070.0
2017-06-30 14:50:00,90.88,90.89,90.82,90.82,5699.0,86.9546,86.9642,86.8972,86.8972,5699.0
2017-06-30 15:00:00,90.82,90.87,90.8,90.87,7970.0,86.8972,86.945,86.8781,86.945,7970.0
2017-06-30 15:10:00,90.84,90.84,90.71,90.75,8341.0,86.9163,86.9163,86.792,86.8302,8341.0
2017-06-30 15:20:00,90.76,90.85,90.75,90.75,10782.0,86.8398,86.9259,86.8302,86.8302,10782.0
2017-06-30 15:30:00,90.75,90.76,90.66,90.66,8354.0,86.8302,86.8398,86.7441,86.7441,8354.0
2017-06-30 15:40:00,90.7,90.77,90.68,90.76,20940.0,86.7824,86.8494,86.7632,86.8398,20940.0
2017-06-30 15:50:00,90.75,90.75,90.32,90.33,72155.0,86.8302,86.8302,86.4188,86.4284,72155.0
2017-07-03 09:30:00,90.86,90.88,90.14,90.26,13677.0,86.9355,86.9546,86.2466,86.3614,13677.0
2017-07-03 09:40:00,90.31,90.55,90.16,90.36,8346.0,86.4092,86.6389,86.2657,86.4571,8346.0
2017-07-03 09:50:00,90.33,90.48,90.05,90.13,11084.0,86.4284,86.5719,86.1605,86.237,11084.0
2017-07-03 10:00:00,90.13,90.29,90.08,90.29,12430.0,86.237,86.3901,86.1892,86.3901,12430.0
2017-07-03 10:10:00,90.29,90.4,90.05,90.06,13161.0,86.3901,86.4953,86.1605,86.17,13161.0
2017-07-03 10:20:00,90.04,90.2,89.92,90.2,10050.0,86.1509,86.304,86.0361,86.304,10050.0
2017-07-03 10:30:00,90.14,90.16,89.88,90.02,9648.0,86.2466,86.2657,85.9978,86.1318,9648.0
2017-07-03 10:40:00,90.04,90.3,90.04,90.11,10468.0,86.1509,86.3997,86.1509,86.2179,10468.0
2017-07-03 10:50:00,90.15,90.26,90.06,90.2,13975.0,86.2561,86.3614,86.17,86.304,13975.0
2017-07-03 11:00:00,90.15,90.17,89.94,90.08,16178.0,86.2561,86.2753,86.0552,86.1892,16178.0
2017-07-03 11:10:00,90.04,90.27,90.0,90.11,14980.0,86.1509,86.371,86.1126,86.2179,14980.0
2017-07-03 11:20:00,90.11,90.34,90.1,90.31,10262.0,86.2179,86.4379,86.2083,86.4092,10262.0
2017-07-03 11:30:00,90.31,90.34,90.13,90.2,12489.0,86.4092,86.4379,86.237,86.304,12489.0
2017-07-03 11:40:00,90.19,90.25,90.16,90.23,8082.0,86.2944,86.3518,86.2657,86.3327,8082.0
2017-07-03 11:50:00,90.25,90.25,90.18,90.19,9113.0,86.3518,86.3518,86.2848,86.2944,9113.0
2017-07-03 12:00:00,90.17,90.17,89.85,89.93,10245.0,86.2753,86.2753,85.9691,86.0456,10245.0
2017-07-03 12:10:00,89.92,89.96,89.87,89.88,13027.0,86.0361,86.0743,85.9882,85.9978,13027.0
2017-07-03 12:20:00,89.9,90.04,89.84,90.01,16459.0,86.0169,86.1509,85.9595,86.1222,16459.0
2017-07-03 12:30:00,90.01,90.01,89.78,89.89,17706.0,86.1222,86.1222,85.9021,86.0074,17706.0
2017-07-03 12:40:00,89.88,90.06,89.86,90.06,24475.0,85.9978,86.17,85.9787,86.17,24475.0
2017-07-03 12:50:00,90.05,90.23,90.0,90.0,58036.0,86.1605,86.3327,86.1126,86.1126,58036.0
2017-07-05 09:30:00,90.1,90.67,90.1,90.43,18646.0,86.2083,86.7537,86.2083,86.524,18646.0
2017-07-05 09:40:00,90.38,90.38,89.89,90.01,47223.0,86.4762,86.4762,86.0074,86.1222,47223.0
2017-07-05 09:50:00,90.05,90.16,89.71,89.72,33972.0,86.1605,86.2657,85.8351,85.8447,33972.0
2017-07-05 10:00:00,89.72,89.73,89.51,89.55,28653.0,85.8447,85.8543,85.6438,85.6821,28653.0
2017-07-05 10:10:00,89.55,89.81,89.43,89.47,20356.0,85.6821,85.9308,85.5672,85.6055,20356.0
2017-07-05 10:20:00,89.48,89.84,89.43,89.77,21957.0,85.6151,85.9595,85.5672,85.8926,21957.0
2017-07-05 10:30:00,89.76,89.93,89.7,89.92,19160.0,85.883,86.0456,85.8256,86.0361,19160.0
2017-07-05 10:40:00,89.88,90.0,89.82,89.9,19787.0,85.9978,86.1126,85.9404,86.0169,19787.0
2017-07-05 10:50:00,89.99,90.01,89.79,89.79,11438.0,86.1031,86.1222,85.9117,85.9117,11438.0
2017-07-05 11:00:00,89.82,89.99,89.82,89.95,7924.0,85.9404,86.1031,85.9404,86.0648,7924.0
2017-07-05 11:10:00,89.92,90.03,89.89,90.01,15920.0,86.0361,86.1413,86.0074,86.1222,15920.0
2017-07-05 11:20:00,89.95,90.16,89.95,90.12,35093.0,86.0648,86.2657,86.0648,86.2274,35093.0
2017-07-05 11:30:00,90.15,90.15,89.99,90.06,10100.0,86.2561,86.2561,86.1031,86.17,10100.0
2017-07-05 11:40:00,90.11,90.14,89.87,89.93,14016.0,86.2179,86.2466,85.9882,86.0456,14016.0
2017-07-05 11:50:00,89.94,90.14,89.94,90.04,2850.0,86.0552,86.2466,86.0552,86.1509,2850.0
2017-07-05 12:00:00,90.09,90.15,90.04,90.09,3800.0,86.1987,86.2561,86.1509,86.1987,3800.0
2017-07-05 12:10:00,90.12,90.2,90.06,90.16,7663.0,86.2274,86.304,86.17,86.2657,7663.0
2017-07-05 12:20:00,90.16,90.24,90.16,90.23,6035.0,86.2657,86.3423,86.2657,86.3327,6035.0
2017-07-05 12:30:00,90.28,90.31,90.02,90.03,12230.0,86.3805,86.4092,86.1318,86.1413,12230.0
2017-07-05 12:40:00,90.0,90.04,89.75,89.75,15483.0,86.1126,86.1509,85.8734,85.8734,15483.0
2017-07-05 12:50:00,89.77,89.86,89.73,89.76,11876.0,85.8926,85.9787,85.8543,85.883,11876.0
2017-07-05 13:00:00,89.76,89.79,89.7,89.77,8830.0,85.883,85.9117,85.8256,85.8926,8830.0
2017-07-05 13:10:00,89.79,89.97,89.79,89.91,9650.0,85.9117,86.0839,85.9117,86.0265,9650.0
2017-07-05 13:20:00,89.88,90.03,89.88,89.91,9905.0,85.9978,86.1413,85.9978,86.0265,9905.0
2017-07-05 13:30:00,89.91,89.95,89.89,89.89,9425.0,86.0265,86.0648,86.0074,86.0074,9425.0
2017-07-05 13:40:00,89.89,89.96,89.83,89.86,5808.0,86.0074,86.0743,85.95,85.9787,5808.0
2017-07-05 13:50:00,89.86,89.87,89.78,89.78,11752.0,85.9787,85.9882,85.9021,85.9021,11752.0
2017-07-05 14:00:00,89.78,89.91,89.68,89.68,16079.0,85.9021,86.0265,85.8064,85.8064,16079.0
2017-07-05 14:10:00,89.68,89.83,89.68,89.83,8563.0,85.8064,85.95,85.8064,85.95,8563.0
2017-07-05 14:20:00,89.81,89.97,89.81,89.97,9266.0,85.9308,86.0839,85.9308,86.0839,9266.0
2017-07-05 14:30:00,89.96,90.01,89.93,89.93,12285.0,86.0743,86.1222,86.0456,86.0456,12285.0
2017-07-05 14:40:00,89.93,89.96,89.61,89.61,11569.0,86.0456,86.0743,85.7395,85.7395,11569.0
2017-07-05 14:50:00,89.66,89.73,89.61,89.64,13475.0,85.7873,85.8543,85.7395,85.7682,13475.0
2017-07-05 15:00:00,89.62,89.65,89.57,89.57,18989.0,85.749,85.7777,85.7012,85.7012,18989.0
2017-07-05 15:10:00,89.59,89.65,89.54,89.61,12621.0,85.7203,85.7777,85.6725,85.7395,12621.0
2017-07-05 15:20:00,89.62,89.7,89.58,89.67,18778.0,85.749,85.8256,85.7108,85.7969,18778.0
2017-07-05 15:30:00,89.67,89.81,89.67,89.79,16928.0,85.7969,85.9308,85.7969,85.9117,16928.0
2017-07-05 15:40:00,89.8,89.96,89.8,89.85,27389.0,85.9213,86.0743,85.9213,85.9691,27389.0
2017-07-05 15:50:00,89.86,89.93,89.81,89.86,71908.0,85.9787,86.0456,85.9308,85.9787,71908.0
2017-07-06 09:30:00,89.25,89.25,88.51,88.65,39310.0,85.395,85.395,84.687,84.8209,39310.0
2017-07-06 09:40:00,88.66,88.66,88.3,88.38,26289.0,84.8305,84.8305,84.486,84.5626,26289.0
2017-07-06 09:50:00,88.33,88.79,88.33,88.64,34923.0,84.5148,84.9549,84.5148,84.8114,34923.0
2017-07-06 10:00:00,88.68,88.68,88.25,88.34,12986.0,84.8496,84.8496,84.4382,84.5243,12986.0
2017-07-06 10:10:00,88.33,88.6,88.33,88.44,16023.0,84.5148,84.7731,84.5148,84.62,16023.0
2017-07-06 10:20:00,88.42,88.49,88.22,88.36,17352.0,84.6009,84.6678,84.4095,84.5435,17352.0
2017-07-06 10:30:00,88.37,88.37,88.05,88.3,23723.0,84.553,84.553,84.2468,84.486,23723.0
2017-07-06 10:40:00,88.24,88.51,88.22,88.46,10281.0,84.4286,84.687,84.4095,84.6391,10281.0
2017-07-06 10:50:00,88.45,88.58,88.38,88.48,15794.0,84.6296,84.754,84.5626,84.6583,15794.0
2017-07-06 11:00:00,88.43,88.46,88.28,88.44,12401.0,84.6104,84.6391,84.4669,84.62,12401.0
2017-07-06 11:10:00,88.46,88.53,88.38,88.46,8673.0,84.6391,84.7061,84.5626,84.6391,8673.0
2017-07-06 11:20:00,88.51,88.79,88.51,88.74,11435.0,84.687,84.9549,84.687,84.907,11435.0
2017-07-06 11:30:00,88.76,89.04,88.76,88.95,11514.0,84.9262,85.1941,84.9262,85.108,11514.0
2017-07-06 11:40:00,88.92,89.01,88.87,88.97,6424.0,85.0793,85.1654,85.0314,85.1271,6424.0
2017-07-06 11:50:00,89.02,89.08,88.77,88.88,16569.0,85.1749,85.2324,84.9357,85.041,16569.0
2017-07-06 12:00:00,88.95,89.08,88.94,89.08,5003.0,85.108,85.2324,85.0984,85.2324,5003.0
2017-07-06 12:10:00,89.04,89.08,88.95,89.07,13793.0,85.1941,85.2324,85.108,85.2228,13793.0
2017-07-06 12:20:00,89.05,89.13,89.0,89.01,8383.0,85.2037,85.2802,85.1558,85.1654,8383.0
2017-07-06 12:30:00,89.01,89.03,88.88,88.91,9987.0,85.1654,85.1845,85.041,85.0697,9987.0
2017-07-06 12:40:00,88.91,89.02,88.86,88.93,11337.0,85.0697,85.1749,85.0219,85.0888,11337.0
2017-07-06 12:50:00,88.94,88.94,88.81,88.87,5290.0,85.0984,85.0984,84.974,85.0314,5290.0
2017-07-06 13:00:00,88.86,88.9,88.75,88.9,5293.0,85.0219,85.0601,84.9166,85.0601,5293.0
2017-07-06 13:10:00,88.85,88.91,88.81,88.91,7010.0,85.0123,85.0697,84.974,85.0697,7010.0
2017-07-06 13:20:00,88.9,88.9,88.77,88.81,4700.0,85.0601,85.0601,84.9357,84.974,4700.0
2017-07-06 13:30:00,88.81,88.81,88.63,88.66,9197.0,84.974,84.974,84.8018,84.8305,9197.0
2017-07-06 13:40:00,88.67,88.67,88.43,88.57,14220.0,84.8401,84.8401,84.6104,84.7444,14220.0
2017-07-06 13:50:00,88.56,88.65,88.48,88.55,18796.0,84.7348,84.8209,84.6583,84.7252,18796.0
2017-07-06 14:00:00,88.5,88.57,88.45,88.45,18812.0,84.6774,84.7444,84.6296,84.6296,18812.0
2017-07-06 14:10:00,88.45,88.53,88.43,88.44,9621.0,84.6296,84.7061,84.6104,84.62,9621.0
2017-07-06 14:20:00,88.49,88.55,88.44,88.52,6555.0,84.6678,84.7252,84.62,84.6965,6555.0
2017-07-06 14:30:00,88.51,88.58,88.46,88.53,10145.0,84.687,84.754,84.6391,84.7061,10145.0
2017-07-06 14:40:00,88.54,88.56,88.46,88.55,25328.0,84.7157,84.7348,84.6391,84.7252,25328.0
2017-07-06 14:50:00,88.58,88.66,88.53,88.66,9042.0,84.754,84.8305,84.7061,84.8305,9042.0
2017-07-06 15:00:00,88.64,88.67,88.55,88.59,15818.0,84.8114,84.8401,84.7252,84.7635,15818.0
2017-07-06 15:10:00,88.63,88.64,88.49,88.6,15377.0,84.8018,84.8114,84.6678,84.7731,15377.0
2017-07-06 15:20:00,88.6,88.65,88.54,88.6,21023.0,84.7731,84.8209,84.7157,84.7731,21023.0
2017-07-06 15:30:00,88.61,88.61,88.41,88.42,23269.0,84.7827,84.7827,84.5913,84.6009,23269.0
2017-07-06 15:40:00,88.4,88.4,88.19,88.33,40806.0,84.5817,84.5817,84.3808,84.5148,40806.0
2017-07-06 15:50:00,88.31,88.45,88.27,88.39,92286.0,84.4956,84.6296,84.4573,84.5722,92286.0
2017-07-07 09:30:00,88.77,89.14,88.41,88.99,27376.0,84.9357,85.2898,84.5913,85.1462,27376.0
2017-07-07 09:40:00,89.01,89.39,88.95,89.39,25905.0,85.1654,85.529,85.108,85.529,25905.0
2017-07-07 09:50:00,89.39,89.58,89.33,89.39,19819.0,85.529,85.7108,85.4716,85.529,19819.0
2017-07-07 10:00:00,89.43,89.56,89.02,89.13,20826.0,85.5672,85.6916,85.1749,85.2802,20826.0
2017-07-07 10:10:00,89.12,89.23,89.12,89.14,22545.0,85.2706,85.3759,85.2706,85.2898,22545.0
2017-07-07 10:20:00,89.12,89.49,89.04,89.45,16106.0,85.2706,85.6246,85.1941,85.5864,16106.0
2017-07-07 10:30:00,89.44,89.52,89.16,89.16,9018.0,85.5768,85.6534,85.3089,85.3089,9018.0
2017-07-07 10:40:00,89.16,89.23,89.02,89.02,19692.0,85.3089,85.3759,85.1749,85.1749,19692.0
2017-07-07 10:50:00,89.11,89.12,88.88,89.04,12832.0,85.2611,85.2706,85.041,85.1941,12832.0
2017-07-07 11:00:00,88.99,89.17,88.99,89.06,8915.0,85.1462,85.3185,85.1462,85.2132,8915.0
2017-07-07 11:10:00,89.07,89.16,89.07,89.1,8782.0,85.2228,85.3089,85.2228,85.2515,8782.0
2017-07-07 11:20:00,89.09,89.13,89.0,89.05,11399.0,85.2419,85.2802,85.1558,85.2037,11399.0
2017-07-07 11:30:00,89.05,89.32,89.05,89.32,12048.0,85.2037,85.462,85.2037,85.462,12048.0
2017-07-07 11:40:00,89.35,89.35,89.13,89.14,8127.0,85.4907,85.4907,85.2802,85.2898,8127.0
2017-07-07 11:50:00,89.17,89.29,89.11,89.17,16326.0,85.3185,85.4333,85.2611,85.3185,16326.0
2017-07-07 12:00:00,89.18,89.23,89.02,89.03,7658.0,85.328,85.3759,85.1749,85.1845,7658.0
2017-07-07 12:10:00,89.03,89.11,88.96,89.04,12602.0,85.1845,85.2611,85.1175,85.1941,12602.0
2017-07-07 12:20:00,89.07,89.19,89.04,89.18,12656.0,85.2228,85.3376,85.1941,85.328,12656.0
2017-07-07 12:30:00,89.16,89.16,89.04,89.09,8458.0,85.3089,85.3089,85.1941,85.2419,8458.0
2017-07-07 12:40:00,89.12,89.29,89.12,89.28,9277.0,85.2706,85.4333,85.2706,85.4237,9277.0
2017-07-07 12:50:00,89.27,89.31,89.19,89.19,6416.0,85.4142,85.4524,85.3376,85.3376,6416.0
2017-07-07 13:00:00,89.22,89.24,89.16,89.17,11738.0,85.3663,85.3854,85.3089,85.3185,11738.0
2017-07-07 13:10:00,89.18,89.19,89.08,89.19,10798.0,85.328,85.3376,85.2324,85.3376,10798.0
2017-07-07 13:20:00,89.19,89.27,89.18,89.2,9770.0,85.3376,85.4142,85.328,85.3472,9770.0
2017-07-07 13:30:00,89.2,89.2,89.11,89.17,10894.0,85.3472,85.3472,85.2611,85.3185,10894.0
2017-07-07 13:40:00,89.16,89.26,89.16,89.2,3429.0,85.3089,85.4046,85.3089,85.3472,3429.0
2017-07-07 13:50:00,89.17,89.19,89.04,89.06,10339.0,85.3185,85.3376,85.1941,85.2132,10339.0
2017-07-07 14:00:00,89.1,89.1,89.01,89.06,13331.0,85.2515,85.2515,85.1654,85.2132,13331.0
2017-07-07 14:10:00,89.1,89.27,89.1,89.18,15625.0,85.2515,85.4142,85.2515,85.328,15625.0
2017-07-07 14:20:00,89.16,89.17,89.0,89.0,12220.0,85.3089,85.3185,85.1558,85.1558,12220.0
2017-07-07 14:30:00,89.03,89.19,89.02,89.12,9423.0,85.1845,85.3376,85.1749,85.2706,9423.0
2017-07-07 14:40:00,89.13,89.15,89.07,89.12,11689.0,85.2802,85.2993,85.2228,85.2706,11689.0
2017-07-07 14:50:00,89.13,89.15,89.1,89.12,11175.0,85.2802,85.2993,85.2515,85.2706,11175.0
2017-07-07 15:00:00,89.13,89.18,89.03,89.04,17315.0,85.2802,85.328,85.1845,85.1941,17315.0
2017-07-07 15:10:00,89.02,89.17,89.0,89.13,17655.0,85.1749,85.3185,85.1558,85.2802,17655.0
2017-07-07 15:20:00,89.13,89.15,89.05,89.09,13880.0,85.2802,85.2993,85.2037,85.2419,13880.0
2017-07-07 15:30:00,89.09,89.09,89.01,89.05,27499.0,85.2419,85.2419,85.1654,85.2037,27499.0
2017-07-07 15:40:00,89.04,89.05,89.0,89.02,37751.0,85.1941,85.2037,85.1558,85.1749,37751.0
2017-07-07 15:50:00,89.03,89.07,88.94,88.99,68543.0,85.1845,85.2228,85.0984,85.1462,68543.0
2017-07-10 09:30:00,88.75,89.36,88.68,89.14,22211.0,84.9166,85.5003,84.8496,85.2898,22211.0
2017-07-10 09:40:00,89.17,89.17,88.93,88.93,9371.0,85.3185,85.3185,85.0888,85.0888,9371.0
2017-07-10 09:50:00,88.91,88.94,88.58,88.71,11873.0,85.0697,85.0984,84.754,84.8783,11873.0
2017-07-10 10:00:00,88.75,88.8,88.45,88.45,25221.0,84.9166,84.9645,84.6296,84.6296,25221.0
2017-07-10 10:10:00,88.48,88.78,88.45,88.73,10117.0,84.6583,84.9453,84.6296,84.8975,10117.0
2017-07-10 10:20:00,88.76,88.93,88.75,88.75,7200.0,84.9262,85.0888,84.9166,84.9166,7200.0
2017-07-10 10:30:00,88.75,88.84,88.67,88.79,8487.0,84.9166,85.0027,84.8401,84.9549,8487.0
2017-07-10 10:40:00,88.77,88.77,88.57,88.58,21887.0,84.9357,84.9357,84.7444,84.754,21887.0
2017-07-10 10:50:00,88.6,88.61,88.48,88.54,61316.0,84.7731,84.7827,84.6583,84.7157,61316.0
2017-07-10 11:00:00,88.55,88.56,88.36,88.4,27654.0,84.7252,84.7348,84.5435,84.5817,27654.0
2017-07-10 11:10:00,88.45,88.6,88.37,88.56,41291.0,84.6296,84.7731,84.553,84.7348,41291.0
2017-07-10 11:20:00,88.54,88.65,88.44,88.48,51479.0,84.7157,84.8209,84.62,84.6583,51479.0
2017-07-10 11:30:00,88.48,88.58,88.47,88.55,15550.0,84.6583,84.754,84.6487,84.7252,15550.0
2017-07-10 11:40:00,88.52,88.56,88.44,88.5,30823.0,84.6965,84.7348,84.62,84.6774,30823.0
2017-07-10 11:50:00,88.51,88.55,88.48,88.54,16837.0,84.687,84.7252,84.6583,84.7157,16837.0
2017-07-10 12:00:00,88.54,88.73,88.51,88.68,18100.0,84.7157,84.8975,84.687,84.8496,18100.0
2017-07-10 12:10:00,88.65,88.78,88.65,88.77,9048.0,84.8209,84.9453,84.8209,84.9357,9048.0
2017-07-10 12:20:00,88.75,88.79,88.66,88.67,8535.0,84.9166,84.9549,84.8305,84.8401,8535.0
2017-07-10 12:30:00,88.66,88.86,88.66,88.8,13679.0,84.8305,85.0219,84.8305,84.9645,13679.0
2017-07-10 12:40:00,88.8,88.81,88.72,88.75,9195.0,84.9645,84.974,84.8879,84.9166,9195.0
2017-07-10 12:50:00,88.72,88.85,88.72,88.85,6383.0,84.8879,85.0123,84.8879,85.0123,6383.0
2017-07-10 13:00:00,88.86,88.93,88.77,88.83,32666.0,85.0219,85.0888,84.9357,84.9932,32666.0
2017-07-10 13:10:00,88.82,88.82,88.71,88.72,5367.0,84.9836,84.9836,84.8783,84.8879,5367.0
2017-07-10 13:20:00,88.74,88.78,88.55,88.58,35062.0,84.907,84.9453,84.7252,84.754,35062.0
2017-07-10 13:30:00,88.59,88.68,88.57,88.61,14572.0,84.7635,84.8496,84.7444,84.7827,14572.0
2017-07-10 13:40:00,88.58,88.66,88.52,88.66,7686.0,84.754,84.8305,84.6965,84.8305,7686.0
2017-07-10 13:50:00,88.65,88.68,88.53,88.59,36606.0,84.8209,84.8496,84.7061,84.7635,36606.0
2017-07-10 14:00:00,88.61,88.62,88.4,88.48,22524.0,84.7827,84.7922,84.5817,84.6583,22524.0
2017-07-10 14:10:00,88.51,88.51,88.27,88.28,24439.0,84.687,84.687,84.4573,84.4669,24439.0
2017-07-10 14:20:00,88.28,88.38,88.18,88.25,17688.0,84.4669,84.5626,84.3712,84.4382,17688.0
2017-07-10 14:30:00,88.28,88.3,88.12,88.16,37657.0,84.4669,84.486,84.3138,84.3521,37657.0
2017-07-10 14:40:00,88.16,88.18,88.02,88.1,44977.0,84.3521,84.3712,84.2181,84.2947,44977.0
2017-07-10 14:50:00,88.09,88.45,87.99,88.45,49470.0,84.2851,84.6296,84.1894,84.6296,49470.0
2017-07-10 15:00:00,88.45,88.54,88.45,88.45,27913.0,84.6296,84.7157,84.6296,84.6296,27913.0
2017-07-10 15:10:00,88.45,88.5,88.45,88.46,37177.0,84.6296,84.6774,84.6296,84.6391,37177.0
2017-07-10 15:20:00,88.45,88.67,88.45,88.67,15900.0,84.6296,84.8401,84.6296,84.8401,15900.0
2017-07-10 15:30:00,88.67,88.8,88.63,88.77,27065.0,84.8401,84.9645,84.8018,84.9357,27065.0
2017-07-10 15:40:00,88.78,88.82,88.64,88.64,42836.0,84.9453,84.9836,84.8114,84.8114,42836.0
2017-07-10 15:50:00,88.63,88.71,88.61,88.63,66178.0,84.8018,84.8783,84.7827,84.8018,66178.0
2017-07-11 09:30:00,88.48,88.69,87.86,87.96,26829.0,84.6583,84.8592,84.0651,84.1607,26829.0
2017-07-11 09:40:00,87.94,88.4,87.87,88.24,36504.0,84.1416,84.5817,84.0746,84.4286,36504.0
2017-07-11 09:50:00,88.22,88.69,88.18,88.59,44438.0,84.4095,84.8592,84.3712,84.7635,44438.0
2017-07-11 10:00:00,88.62,88.67,88.48,88.67,20621.0,84.7922,84.8401,84.6583,84.8401,20621.0
2017-07-11 10:10:00,88.63,88.72,88.51,88.69,8125.0,84.8018,84.8879,84.687,84.8592,8125.0
2017-07-11 10:20:00,88.68,88.72,88.49,88.62,12364.0,84.8496,84.8879,84.6678,84.7922,12364.0
2017-07-11 10:30:00,88.65,88.74,88.63,88.63,36477.0,84.8209,84.907,84.8018,84.8018,36477.0
2017-07-11 10:40:00,88.64,88.68,88.58,88.6,17099.0,84.8114,84.8496,84.754,84.7731,17099.0
2017-07-11 10:50:00,88.59,88.59,88.46,88.48,24237.0,84.7635,84.7635,84.6391,84.6583,24237.0
2017-07-11 11:00:00,88.46,88.54,88.41,88.41,26887.0,84.6391,84.7157,84.5913,84.5913,26887.0
2017-07-11 11:10:00,88.39,88.41,88.32,88.33,21134.0,84.5722,84.5913,84.5052,84.5148,21134.0
2017-07-11 11:20:00,88.35,88.35,87.87,87.98,22591.0,84.5339,84.5339,84.0746,84.1799,22591.0
2017-07-11 11:30:00,88.0,88.27,88.0,88.11,21530.0,84.199,84.4573,84.199,84.3043,21530.0
2017-07-11 11:40:00,88.16,88.17,88.01,88.07,19205.0,84.3521,84.3617,84.2086,84.266,19205.0
2017-07-11 11:50:00,88.07,88.17,88.02,88.02,19029.0,84.266,84.3617,84.2181,84.2181,19029.0
2017-07-11 12:00:00,88.0,88.02,87.89,87.92,19207.0,84.199,84.2181,84.0938,84.1225,19207.0
2017-07-11 12:10:00,87.9,88.27,87.9,88.22,32251.0,84.1033,84.4573,84.1033,84.4095,32251.0
2017-07-11 12:20:00,88.2,88.43,88.07,88.31,44781.0,84.3904,84.6104,84.266,84.4956,44781.0
2017-07-11 12:30:00,88.32,88.34,88.13,88.16,13039.0,84.5052,84.5243,84.3234,84.3521,13039.0
2017-07-11 12:40:00,88.17,88.34,88.15,88.32,10106.0,84.3617,84.5243,84.3425,84.5052,10106.0
2017-07-11 12:50:00,88.32,88.44,88.32,88.44,12027.0,84.5052,84.62,84.5052,84.62,12027.0
2017-07-11 13:00:00,88.41,88.48,88.25,88.25,7349.0,84.5913,84.6583,84.4382,84.4382,7349.0
2017-07-11 13:10:00,88.24,88.31,88.14,88.19,10018.0,84.4286,84.4956,84.333,84.3808,10018.0
2017-07-11 13:20:00,88.21,88.25,88.19,88.19,7650.0,84.3999,84.4382,84.3808,84.3808,7650.0
2017-07-11 13:30:00,88.19,88.22,88.1,88.17,10969.0,84.3808,84.4095,84.2947,84.3617,10969.0
2017-07-11 13:40:00,88.21,88.5,88.21,88.5,19333.0,84.3999,84.6774,84.3999,84.6774,19333.0
2017-07-11 13:50:00,88.45,88.66,88.44,88.61,13085.0,84.6296,84.8305,84.62,84.7827,13085.0
2017-07-11 14:00:00,88.61,88.67,88.51,88.54,16058.0,84.7827,84.8401,84.687,84.7157,16058.0
2017-07-11 14:10:00,88.55,88.61,88.45,88.45,10655.0,84.7252,84.7827,84.6296,84.6296,10655.0
2017-07-11 14:20:00,88.42,88.52,88.4,88.46,19068.0,84.6009,84.6965,84.5817,84.6391,19068.0
2017-07-11 14:30:00,88.46,88.46,88.32,88.4,18337.0,84.6391,84.6391,84.5052,84.5817,18337.0
2017-07-11 14:40:00,88.4,88.42,88.33,88.34,29686.0,84.5817,84.6009,84.5148,84.5243,29686.0
2017-07-11 14:50:00,88.33,88.49,88.27,88.43,36665.0,84.5148,84.6678,84.4573,84.6104,36665.0
2017-07-11 15:00:00,88.42,88.48,88.35,88.39,29344.0,84.6009,84.6583,84.5339,84.5722,29344.0
2017-07-11 15:10:00,88.38,88.47,88.38,88.41,26064.0,84.5626,84.6487,84.5626,84.5913,26064.0
2017-07-11 15:20:00,88.41,88.46,88.32,88.34,28126.0,84.5913,84.6391,84.5052,84.5243,28126.0
2017-07-11 15:30:00,88.33,88.46,88.3,88.37,44597.0,84.5148,84.6391,84.486,84.553,44597.0
2017-07-11 15:40:00,88.37,88.37,88.28,88.31,44526.0,84.553,84.553,84.4669,84.4956,44526.0
2017-07-11 15:50:00,88.31,88.36,88.23,88.31,84662.0,84.4956,84.5435,84.4191,84.4956,84662.0
2017-07-12 09:30:00,88.81,89.27,88.81,89.2,20138.0,84.974,85.4142,84.974,85.3472,20138.0
2017-07-12 09:40:00,89.18,89.53,89.18,89.45,8394.0,85.328,85.6629,85.328,85.5864,8394.0
2017-07-12 09:50:00,89.44,89.63,89.44,89.55,12950.0,85.5768,85.7586,85.5768,85.6821,12950.0
2017-07-12 10:00:00,89.56,89.71,89.4,89.41,9539.0,85.6916,85.8351,85.5385,85.5481,9539.0
2017-07-12 10:10:00,89.4,89.89,89.38,89.89,13563.0,85.5385,86.0074,85.5194,86.0074,13563.0
2017-07-12 10:20:00,89.82,90.1,89.82,89.96,13342.0,85.9404,86.2083,85.9404,86.0743,13342.0
2017-07-12 10:30:00,89.96,90.03,89.82,89.97,10737.0,86.0743,86.1413,85.9404,86.0839,10737.0
2017-07-12 10:40:00,89.99,90.14,89.91,89.98,12661.0,86.1031,86.2466,86.0265,86.0935,12661.0
2017-07-12 10:50:00,90.0,90.17,89.99,90.11,11822.0,86.1126,86.2753,86.1031,86.2179,11822.0
2017-07-12 11:00:00,90.08,90.18,89.86,89.86,7334.0,86.1892,86.2848,85.9787,85.9787,7334.0
2017-07-12 11:10:00,89.86,90.05,89.86,90.02,7965.0,85.9787,86.1605,85.9787,86.1318,7965.0
2017-07-12 11:20:00,90.02,90.1,89.93,90.08,15153.0,86.1318,86.2083,86.0456,86.1892,15153.0
2017-07-12 11:30:00,90.1,90.21,90.08,90.15,16102.0,86.2083,86.3135,86.1892,86.2561,16102.0
2017-07-12 11:40:00,90.13,90.23,90.12,90.14,16633.0,86.237,86.3327,86.2274,86.2466,16633.0
2017-07-12 11:50:00,90.14,90.17,90.03,90.03,8358.0,86.2466,86.2753,86.1413,86.1413,8358.0
2017-07-12 12:00:00,90.03,90.16,90.0,90.12,9084.0,86.1413,86.2657,86.1126,86.2274,9084.0
2017-07-12 12:10:00,90.14,90.15,89.91,89.97,7011.0,86.2466,86.2561,86.0265,86.0839,7011.0
2017-07-12 12:20:00,89.96,90.02,89.9,90.02,6020.0,86.0743,86.1318,86.0169,86.1318,6020.0
2017-07-12 12:30:00,90.01,90.01,89.78,89.79,8800.0,86.1222,86.1222,85.9021,85.9117,8800.0
2017-07-12 12:40:00,89.79,89.79,89.63,89.64,5093.0,85.9117,85.9117,85.7586,85.7682,5093.0
2017-07-12 12:50:00,89.67,89.77,89.67,89.76,7760.0,85.7969,85.8926,85.7969,85.883,7760.0
2017-07-12 13:00:00,89.78,89.79,89.68,89.68,3603.0,85.9021,85.9117,85.8064,85.8064,3603.0
2017-07-12 13:10:00,89.69,89.72,89.64,89.64,8792.0,85.816,85.8447,85.7682,85.7682,8792.0
2017-07-12 13:20:00,89.63,89.7,89.55,89.66,8355.0,85.7586,85.8256,85.6821,85.7873,8355.0
2017-07-12 13:30:00,89.66,89.87,89.66,89.87,5090.0,85.7873,85.9882,85.7873,85.9882,5090.0
2017-07-12 13:40:00,89.85,89.91,89.8,89.91,5588.0,85.9691,86.0265,85.9213,86.0265,5588.0
2017-07-12 13:50:00,89.9,89.91,89.81,89.87,8750.0,86.0169,86.0265,85.9308,85.9882,8750.0
2017-07-12 14:00:00,89.88,89.99,89.87,89.98,8847.0,85.9978,86.1031,85.9882,86.0935,8847.0
2017-07-12 14:10:00,89.97,90.13,89.94,90.09,12176.0,86.0839,86.237,86.0552,86.1987,12176.0
2017-07-12 14:20:00,90.08,90.18,90.07,90.17,6460.0,86.1892,86.2848,86.1796,86.2753,6460.0
2017-07-12 14:30:00,90.19,90.24,90.12,90.12,19454.0,86.2944,86.3423,86.2274,86.2274,19454.0
2017-07-12 14:40:00,90.12,90.13,90.06,90.09,9633.0,86.2274,86.237,86.17,86.1987,9633.0
2017-07-12 14:50:00,90.11,90.15,90.07,90.11,12137.0,86.2179,86.2561,86.1796,86.2179,12137.0
2017-07-12 15:00:00,90.1,90.18,90.07,90.18,12378.0,86.2083,86.2848,86.1796,86.2848,12378.0
2017-07-12 15:10:00,90.17,90.23,90.14,90.15,14937.0,86.2753,86.3327,86.2466,86.2561,14937.0
2017-07-12 15:20:00,90.16,90.18,90.06,90.08,15256.0,86.2657,86.2848,86.17,86.1892,15256.0
2017-07-12 15:30:00,90.09,90.13,90.02,90.08,25932.0,86.1987,86.237,86.1318,86.1892,25932.0
2017-07-12 15:40:00,90.07,90.19,90.01,90.18,28775.0,86.1796,86.2944,86.1222,86.2848,28775.0
2017-07-12 15:50:00,90.17,90.2,90.09,90.18,74049.0,86.2753,86.304,86.1987,86.2848,74049.0
2017-07-13 09:30:00,90.52,90.89,90.04,90.04,12391.0,86.6102,86.9642,86.1509,86.1509,12391.0
2017-07-13 09:40:00,90.1,90.62,90.1,90.53,12747.0,86.2083,86.7058,86.2083,86.6197,12747.0
2017-07-13 09:50:00,90.51,90.78,90.46,90.6,10500.0,86.6006,86.8589,86.5528,86.6867,10500.0
2017-07-13 10:00:00,90.6,90.65,90.29,90.46,18483.0,86.6867,86.7345,86.3901,86.5528,18483.0
2017-07-13 10:10:00,90.47,90.54,90.14,90.14,18111.0,86.5623,86.6293,86.2466,86.2466,18111.0
2017-07-13 10:20:00,90.16,90.21,90.04,90.1,7731.0,86.2657,86.3135,86.1509,86.2083,7731.0
2017-07-13 10:30:00,90.05,90.18,89.98,90.1,11216.0,86.1605,86.2848,86.0935,86.2083,11216.0
2017-07-13 10:40:00,90.11,90.11,89.99,90.02,2645.0,86.2179,86.2179,86.1031,86.1318,2645.0
2017-07-13 10:50:00,90.03,90.06,89.99,90.0,6824.0,86.1413,86.17,86.1031,86.1126,6824.0
2017-07-13 11:00:00,90.02,90.31,90.01,90.31,11110.0,86.1318,86.4092,86.1222,86.4092,11110.0
2017-07-13 11:10:00,90.32,90.41,90.31,90.34,7172.0,86.4188,86.5049,86.4092,86.4379,7172.0
2017-07-13 11:20:00,90.36,90.52,90.32,90.32,9598.0,86.4571,86.6102,86.4188,86.4188,9598.0
2017-07-13 11:30:00,90.32,90.42,90.24,90.24,5554.0,86.4188,86.5145,86.3423,86.3423,5554.0
2017-07-13 11:40:00,90.29,90.31,90.12,90.19,4971.0,86.3901,86.4092,86.2274,86.2944,4971.0
2017-07-13 11:50:00,90.21,90.3,90.18,90.27,19294.0,86.3135,86.3997,86.2848,86.371,19294.0
2017-07-13 12:00:00,90.26,90.46,90.26,90.46,9505.0,86.3614,86.5528,86.3614,86.5528,9505.0
2017-07-13 12:10:00,90.46,90.53,90.41,90.51,6759.0,86.5528,86.6197,86.5049,86.6006,6759.0
2017-07-13 12:20:00,90.52,90.56,90.49,90.54,4639.0,86.6102,86.6484,86.5815,86.6293,4639.0
2017-07-13 12:30:00,90.54,90.54,90.4,90.54,6451.0,86.6293,86.6293,86.4953,86.6293,6451.0
2017-07-13 12:40:00,90.55,90.57,90.45,90.46,15252.0,86.6389,86.658,86.5432,86.5528,15252.0
2017-07-13 12:50:00,90.46,90.55,90.45,90.55,8039.0,86.5528,86.6389,86.5432,86.6389,8039.0
2017-07-13 13:00:00,90.55,90.55,90.44,90.46,4126.0,86.6389,86.6389,86.5336,86.5528,4126.0
2017-07-13 13:10:00,90.43,90.51,90.43,90.48,2729.0,86.524,86.6006,86.524,86.5719,2729.0
2017-07-13 13:20:00,90.48,90.54,90.43,90.54,14324.0,86.5719,86.6293,86.524,86.6293,14324.0
2017-07-13 13:30:00,90.51,90.52,90.48,90.52,7213.0,86.6006,86.6102,86.5719,86.6102,7213.0
2017-07-13 13:40:00,90.53,90.59,90.53,90.56,12509.0,86.6197,86.6771,86.6197,86.6484,12509.0
2017-07-13 13:50:00,90.58,90.86,90.57,90.74,16132.0,86.6676,86.9355,86.658,86.8207,16132.0
2017-07-13 14:00:00,90.78,90.8,90.55,90.58,14737.0,86.8589,86.8781,86.6389,86.6676,14737.0
2017-07-13 14:10:00,90.56,90.63,90.51,90.52,7403.0,86.6484,86.7154,86.6006,86.6102,7403.0
2017-07-13 14:20:00,90.56,90.86,90.53,90.75,13103.0,86.6484,86.9355,86.6197,86.8302,13103.0
2017-07-13 14:30:00,90.64,90.74,90.64,90.7,9442.0,86.725,86.8207,86.725,86.7824,9442.0
2017-07-13 14:40:00,90.63,90.73,90.62,90.7,14220.0,86.7154,86.8111,86.7058,86.7824,14220.0
2017-07-13 14:50:00,90.7,90.74,90.69,90.7,5941.0,86.7824,86.8207,86.7728,86.7824,5941.0
2017-07-13 15:00:00,90.7,90.73,90.62,90.69,16464.0,86.7824,86.8111,86.7058,86.7728,16464.0
2017-07-13 15:10:00,90.65,90.68,90.63,90.65,4246.0,86.7345,86.7632,86.7154,86.7345,4246.0
2017-07-13 15:20:00,90.65,90.69,90.63,90.67,8173.0,86.7345,86.7728,86.7154,86.7537,8173.0
2017-07-13 15:30:00,90.65,90.77,90.64,90.75,30799.0,86.7345,86.8494,86.725,86.8302,30799.0
2017-07-13 15:40:00,90.75,90.78,90.67,90.71,42390.0,86.8302,86.8589,86.7537,86.792,42390.0
2017-07-13 15:50:00,90.72,90.77,90.68,90.71,74614.0,86.8015,86.8494,86.7632,86.792,74614.0
2017-07-14 09:30:00,90.89,90.94,90.31,90.86,5142.0,86.9642,87.012,86.4092,86.9355,5142.0
2017-07-14 09:40:00,90.86,91.09,90.86,90.94,5211.0,86.9355,87.1555,86.9355,87.012,5211.0
2017-07-14 09:50:00,90.92,91.57,90.9,91.46,24720.0,86.9929,87.6148,86.9737,87.5096,24720.0
2017-07-14 10:00:00,91.43,91.56,91.3,91.3,20247.0,87.4809,87.6052,87.3565,87.3565,20247.0
2017-07-14 10:10:00,91.31,91.46,91.28,91.33,16800.0,87.366,87.5096,87.3373,87.3852,16800.0
2017-07-14 10:20:00,91.33,91.38,91.19,91.33,14040.0,87.3852,87.433,87.2512,87.3852,14040.0
2017-07-14 10:30:00,91.36,91.39,91.27,91.29,10394.0,87.4139,87.4426,87.3278,87.3469,10394.0
2017-07-14 10:40:00,91.29,91.36,91.27,91.29,10708.0,87.3469,87.4139,87.3278,87.3469,10708.0
2017-07-14 10:50:00,91.29,91.53,91.26,91.53,16362.0,87.3469,87.5765,87.3182,87.5765,16362.0
2017-07-14 11:00:00,91.5,91.52,91.41,91.48,10907.0,87.5478,87.567,87.4617,87.5287,10907.0
2017-07-14 11:10:00,91.48,91.56,91.47,91.55,20536.0,87.5287,87.6052,87.5191,87.5957,20536.0
2017-07-14 11:20:00,91.55,91.63,91.51,91.61,17535.0,87.5957,87.6722,87.5574,87.6531,17535.0
2017-07-14 11:30:00,91.61,91.65,91.59,91.62,14750.0,87.6531,87.6914,87.6339,87.6626,14750.0
2017-07-14 11:40:00,91.63,91.66,91.41,91.42,13204.0,87.6722,87.7009,87.4617,87.4713,13204.0
2017-07-14 11:50:00,91.4,91.57,91.37,91.56,13444.0,87.4521,87.6148,87.4234,87.6052,13444.0
2017-07-14 12:00:00,91.55,91.55,91.41,91.41,14795.0,87.5957,87.5957,87.4617,87.4617,14795.0
2017-07-14 12:10:00,91.43,91.46,91.27,91.27,11203.0,87.4809,87.5096,87.3278,87.3278,11203.0
2017-07-14 12:20:00,91.27,91.33,91.18,91.33,12362.0,87.3278,87.3852,87.2417,87.3852,12362.0
2017-07-14 12:30:00,91.33,91.47,91.24,91.47,14488.0,87.3852,87.5191,87.2991,87.5191,14488.0
2017-07-14 12:40:00,91.46,91.5,91.41,91.48,14153.0,87.5096,87.5478,87.4617,87.5287,14153.0
2017-07-14 12:50:00,91.49,91.53,91.46,91.5,11250.0,87.5383,87.5765,87.5096,87.5478,11250.0
2017-07-14 13:00:00,91.48,91.48,91.27,91.3,13354.0,87.5287,87.5287,87.3278,87.3565,13354.0
2017-07-14 13:10:00,91.31,91.4,91.3,91.31,6624.0,87.366,87.4521,87.3565,87.366,6624.0
2017-07-14 13:20:00,91.31,91.42,91.31,91.35,9285.0,87.366,87.4713,87.366,87.4043,9285.0
2017-07-14 13:30:00,91.34,91.4,91.29,91.37,7500.0,87.3947,87.4521,87.3469,87.4234,7500.0
2017-07-14 13:40:00,91.38,91.42,91.35,91.41,9477.0,87.433,87.4713,87.4043,87.4617,9477.0
2017-07-14 13:50:00,91.41,91.54,91.4,91.51,9933.0,87.4617,87.5861,87.4521,87.5574,9933.0
2017-07-14 14:00:00,91.52,91.52,91.4,91.45,7256.0,87.567,87.567,87.4521,87.5,7256.0
2017-07-14 14:10:00,91.45,91.55,91.44,91.54,8814.0,87.5,87.5957,87.4904,87.5861,8814.0
2017-07-14 14:20:00,91.54,91.57,91.45,91.46,6432.0,87.5861,87.6148,87.5,87.5096,6432.0
2017-07-14 14:30:00,91.46,91.57,91.44,91.53,12364.0,87.5096,87.6148,87.4904,87.5765,12364.0
2017-07-14 14:40:00,91.55,91.57,91.52,91.55,9060.0,87.5957,87.6148,87.567,87.5957,9060.0
2017-07-14 14:50:00,91.55,91.56,91.48,91.48,5874.0,87.5957,87.6052,87.5287,87.5287,5874.0
2017-07-14 15:00:00,91.49,91.59,91.49,91.59,12832.0,87.5383,87.6339,87.5383,87.6339,12832.0
2017-07-14 15:10:00,91.59,91.65,91.57,91.62,12057.0,87.6339,87.6914,87.6148,87.6626,12057.0
2017-07-14 15:20:00,91.62,91.64,91.59,91.64,16951.0,87.6626,87.6818,87.6339,87.6818,16951.0
2017-07-14 15:30:00,91.64,91.67,91.58,91.67,20150.0,87.6818,87.7105,87.6244,87.7105,20150.0
2017-07-14 15:40:00,91.69,91.71,91.62,91.62,28814.0,87.7296,87.7488,87.6626,87.6626,28814.0
2017-07-14 15:50:00,91.63,91.91,91.59,91.85,180349.0,87.6722,87.9401,87.6339,87.8827,180349.0
2017-07-17 09:30:00,92.13,92.17,91.32,91.55,33208.0,88.1506,88.1889,87.3756,87.5957,33208.0
2017-07-17 09:40:00,91.55,91.63,91.28,91.35,44398.0,87.5957,87.6722,87.3373,87.4043,44398.0
2017-07-17 09:50:00,91.35,91.42,91.27,91.31,22550.0,87.4043,87.4713,87.3278,87.366,22550.0
2017-07-17 10:00:00,91.34,91.42,91.27,91.29,17789.0,87.3947,87.4713,87.3278,87.3469,17789.0
2017-07-17 10:10:00,91.31,91.34,91.08,91.14,9320.0,87.366,87.3947,87.146,87.2034,9320.0
2017-07-17 10:20:00,91.14,91.24,91.11,91.14,15844.0,87.2034,87.2991,87.1747,87.2034,15844.0
2017-07-17 10:30:00,91.16,91.21,90.75,90.76,14340.0,87.2225,87.2704,86.8302,86.8398,14340.0
2017-07-17 10:40:00,90.72,90.73,90.59,90.65,11286.0,86.8015,86.8111,86.6771,86.7345,11286.0
2017-07-17 10:50:00,90.64,90.81,90.55,90.78,12401.0,86.725,86.8876,86.6389,86.8589,12401.0
2017-07-17 11:00:00,90.8,90.87,90.74,90.79,5406.0,86.8781,86.945,86.8207,86.8685,5406.0
2017-07-17 11:10:00,90.75,90.75,90.42,90.42,22859.0,86.8302,86.8302,86.5145,86.5145,22859.0
2017-07-17 11:20:00,90.42,90.47,90.3,90.32,39112.0,86.5145,86.5623,86.3997,86.4188,39112.0
2017-07-17 11:30:00,90.32,90.32,89.41,89.53,108749.0,86.4188,86.4188,85.5481,85.6629,108749.0
2017-07-17 11:40:00,89.53,89.83,89.45,89.79,128542.0,85.6629,85.95,85.5864,85.9117,128542.0
2017-07-17 11:50:00,89.79,89.99,89.62,89.97,75886.0,85.9117,86.1031,85.749,86.0839,75886.0
2017-07-17 12:00:00,90.0,90.33,89.95,90.23,58242.0,86.1126,86.4284,86.0648,86.3327,58242.0
2017-07-17 12:10:00,90.24,90.44,90.11,90.36,27001.0,86.3423,86.5336,86.2179,86.4571,27001.0
2017-07-17 12:20:00,90.35,90.4,90.21,90.31,10088.0,86.4475,86.4953,86.3135,86.4092,10088.0
2017-07-17 12:30:00,90.34,90.72,90.34,90.71,14413.0,86.4379,86.8015,86.4379,86.792,14413.0
2017-07-17 12:40:00,90.69,90.79,90.63,90.79,22600.0,86.7728,86.8685,86.7154,86.8685,22600.0
2017-07-17 12:50:00,90.81,90.85,90.76,90.85,19358.0,86.8876,86.9259,86.8398,86.9259,19358.0
2017-07-17 13:00:00,90.86,90.91,90.85,90.9,13881.0,86.9355,86.9833,86.9259,86.9737,13881.0
2017-07-17 13:10:00,90.93,91.07,90.87,91.01,11998.0,87.0025,87.1364,86.945,87.079,11998.0
2017-07-17 13:20:00,91.08,91.15,91.0,91.0,9287.0,87.146,87.2129,87.0694,87.0694,9287.0
2017-07-17 13:30:00,91.01,91.01,90.84,90.88,6150.0,87.079,87.079,86.9163,86.9546,6150.0
2017-07-17 13:40:00,90.87,90.9,90.8,90.81,6533.0,86.945,86.9737,86.8781,86.8876,6533.0
2017-07-17 13:50:00,90.8,90.8,90.6,90.66,16456.0,86.8781,86.8781,86.6867,86.7441,16456.0
2017-07-17 14:00:00,90.65,90.66,90.52,90.52,6150.0,86.7345,86.7441,86.6102,86.6102,6150.0
2017-07-17 14:10:00,90.5,90.86,90.44,90.63,25936.0,86.591,86.9355,86.5336,86.7154,25936.0
2017-07-17 14:20:00,90.64,90.88,90.64,90.83,12215.0,86.725,86.9546,86.725,86.9068,12215.0
2017-07-17 14:30:00,90.85,91.01,90.84,91.0,12449.0,86.9259,87.079,86.9163,87.0694,12449.0
2017-07-17 14:40:00,91.0,91.05,90.92,91.05,11525.0,87.0694,87.1173,86.9929,87.1173,11525.0
2017-07-17 14:50:00,91.05,91.06,90.91,90.96,13148.0,87.1173,87.1268,86.9833,87.0312,13148.0
2017-07-17 15:00:00,90.95,91.1,90.93,91.03,27075.0,87.0216,87.1651,87.0025,87.0981,27075.0
2017-07-17 15:10:00,91.01,91.02,90.92,90.95,15634.0,87.079,87.0886,86.9929,87.0216,15634.0
2017-07-17 15:20:00,90.95,90.98,90.87,90.98,20453.0,87.0216,87.0503,86.945,87.0503,20453.0
2017-07-17 15:30:00,90.98,91.15,90.96,91.1,29511.0,87.0503,87.2129,87.0312,87.1651,29511.0
2017-07-17 15:40:00,91.1,91.24,91.1,91.2,54254.0,87.1651,87.2991,87.1651,87.2608,54254.0
2017-07-17 15:50:00,91.2,91.45,91.2,91.35,155075.0,87.2608,87.5,87.2608,87.4043,155075.0
2017-07-18 09:30:00,90.94,91.0,90.44,90.68,10200.0,87.012,87.0694,86.5336,86.7632,10200.0
2017-07-18 09:40:00,90.73,91.18,90.69,91.11,11917.0,86.8111,87.2417,86.7728,87.1747,11917.0
2017-07-18 09:50:00,91.16,91.28,90.95,90.95,14577.0,87.2225,87.3373,87.0216,87.0216,14577.0
2017-07-18 10:00:00,90.93,90.97,90.74,90.77,5543.0,87.0025,87.0407,86.8207,86.8494,5543.0
2017-07-18 10:10:00,90.74,90.9,90.7,90.87,30600.0,86.8207,86.9737,86.7824,86.945,30600.0
2017-07-18 10:20:00,90.91,91.08,90.8,90.8,10895.0,86.9833,87.146,86.8781,86.8781,10895.0
2017-07-18 10:30:00,90.78,90.83,90.66,90.73,4975.0,86.8589,86.9068,86.7441,86.8111,4975.0
2017-07-18 10:40:00,90.71,90.82,90.54,90.75,6949.0,86.792,86.8972,86.6293,86.8302,6949.0
2017-07-18 10:50:00,90.77,90.97,90.77,90.97,12429.0,86.8494,87.0407,86.8494,87.0407,12429.0
2017-07-18 11:00:00,90.93,90.93,90.72,90.72,7136.0,87.0025,87.0025,86.8015,86.8015,7136.0
2017-07-18 11:10:00,90.7,90.71,90.62,90.71,4777.0,86.7824,86.792,86.7058,86.792,4777.0
2017-07-18 11:20:00,90.73,90.82,90.64,90.73,6340.0,86.8111,86.8972,86.725,86.8111,6340.0
2017-07-18 11:30:00,90.72,90.94,90.72,90.79,9043.0,86.8015,87.012,86.8015,86.8685,9043.0
2017-07-18 11:40:00,90.73,90.82,90.69,90.82,3500.0,86.8111,86.8972,86.7728,86.8972,3500.0
2017-07-18 11:50:00,90.82,90.96,90.73,90.92,14111.0,86.8972,87.0312,86.8111,86.9929,14111.0
2017-07-18 12:00:00,90.92,91.08,90.92,91.08,17592.0,86.9929,87.146,86.9929,87.146,17592.0
2017-07-18 12:10:00,91.09,91.17,90.99,91.12,6422.0,87.1555,87.2321,87.0599,87.1842,6422.0
2017-07-18 12:20:00,91.14,91.25,91.11,91.16,5663.0,87.2034,87.3086,87.1747,87.2225,5663.0
2017-07-18 12:30:00,91.16,91.19,91.13,91.18,4586.0,87.2225,87.2512,87.1938,87.2417,4586.0
2017-07-18 12:40:00,91.13,91.18,91.04,91.09,5100.0,87.1938,87.2417,87.1077,87.1555,5100.0
2017-07-18 12:50:00,91.11,91.13,91.05,91.07,5940.0,87.1747,87.1938,87.1173,87.1364,5940.0
2017-07-18 13:00:00,91.06,91.11,91.03,91.1,9513.0,87.1268,87.1747,87.0981,87.1651,9513.0
2017-07-18 13:10:00,91.11,91.25,91.09,91.21,4714.0,87.1747,87.3086,87.1555,87.2704,4714.0
2017-07-18 13:20:00,91.24,91.31,91.16,91.2,6171.0,87.2991,87.366,87.2225,87.2608,6171.0
2017-07-18 13:30:00,91.22,91.22,91.17,91.2,4097.0,87.2799,87.2799,87.2321,87.2608,4097.0
2017-07-18 13:40:00,91.2,91.3,91.17,91.28,6828.0,87.2608,87.3565,87.2321,87.3373,6828.0
2017-07-18 13:50:00,91.3,91.43,91.3,91.43,5442.0,87.3565,87.4809,87.3565,87.4809,5442.0
2017-07-18 14:00:00,91.42,91.45,91.39,91.43,8888.0,87.4713,87.5,87.4426,87.4809,8888.0
2017-07-18 14:10:00,91.46,91.47,91.35,91.38,3643.0,87.5096,87.5191,87.4043,87.433,3643.0
2017-07-18 14:20:00,91.38,91.41,91.33,91.34,4339.0,87.433,87.4617,87.3852,87.3947,4339.0
2017-07-18 14:30:00,91.33,91.51,91.33,91.48,12652.0,87.3852,87.5574,87.3852,87.5287,12652.0
2017-07-18 14:40:00,91.49,91.52,91.4,91.45,5811.0,87.5383,87.567,87.4521,87.5,5811.0
2017-07-18 14:50:00,91.41,91.42,91.3,91.3,12334.0,87.4617,87.4713,87.3565,87.3565,12334.0
2017-07-18 15:00:00,91.31,91.57,91.27,91.57,41104.0,87.366,87.6148,87.3278,87.6148,41104.0
2017-07-18 15:10:00,91.56,91.72,91.51,91.7,8372.0,87.6052,87.7583,87.5574,87.7392,8372.0
2017-07-18 15:20:00,91.68,91.69,91.45,91.47,17139.0,87.7201,87.7296,87.5,87.5191,17139.0
2017-07-18 15:30:00,91.46,91.56,91.43,91.46,20443.0,87.5096,87.6052,87.4809,87.5096,20443.0
2017-07-18 15:40:00,91.48,91.56,91.41,91.56,73571.0,87.5287,87.6052,87.4617,87.6052,73571.0
2017-07-18 15:50:00,91.56,91.74,91.56,91.69,70634.0,87.6052,87.7775,87.6052,87.7296,70634.0
2017-07-19 09:30:00,92.08,92.18,92.03,92.09,10354.0,88.1028,88.1985,88.0549,88.1123,10354.0
2017-07-19 09:40:00,91.97,92.27,91.8,91.85,39500.0,87.9975,88.2846,87.8349,87.8827,39500.0
2017-07-19 09:50:00,91.72,92.11,91.72,92.03,18208.0,87.7583,88.1315,87.7583,88.0549,18208.0
2017-07-19 10:00:00,92.07,92.07,91.88,91.91,6919.0,88.0932,88.0932,87.9114,87.9401,6919.0
2017-07-19 10:10:00,91.9,92.08,91.9,92.02,8826.0,87.9306,88.1028,87.9306,88.0454,8826.0
2017-07-19 10:20:00,92.01,92.17,92.0,92.11,8116.0,88.0358,88.1889,88.0262,88.1315,8116.0
2017-07-19 10:30:00,92.11,92.11,91.97,92.06,6458.0,88.1315,88.1315,87.9975,88.0836,6458.0
2017-07-19 10:40:00,92.1,92.26,92.06,92.26,8072.0,88.1219,88.275,88.0836,88.275,8072.0
2017-07-19 10:50:00,92.28,92.35,92.27,92.32,6305.0,88.2941,88.3611,88.2846,88.3324,6305.0
2017-07-19 11:00:00,92.34,92.59,92.33,92.59,17880.0,88.3515,88.5907,88.342,88.5907,17880.0
2017-07-19 11:10:00,92.58,92.6,92.39,92.39,7399.0,88.5812,88.6003,88.3994,88.3994,7399.0
2017-07-19 11:20:00,92.39,92.88,92.32,92.82,71464.0,88.3994,88.8682,88.3324,88.8108,71464.0
2017-07-19 11:30:00,92.79,92.9,92.68,92.88,9014.0,88.7821,88.8874,88.6769,88.8682,9014.0
2017-07-19 11:40:00,92.85,92.98,92.83,92.96,9439.0,88.8395,88.9639,88.8204,88.9448,9439.0
2017-07-19 11:50:00,92.95,92.96,92.85,92.87,8456.0,88.9352,88.9448,88.8395,88.8587,8456.0
2017-07-19 12:00:00,92.84,92.84,92.5,92.65,16038.0,88.83,88.83,88.5046,88.6482,16038.0
2017-07-19 12:10:00,92.7,92.78,92.69,92.7,3933.0,88.696,88.7725,88.6864,88.696,3933.0
2017-07-19 12:20:00,92.71,92.79,92.69,92.79,7882.0,88.7056,88.7821,88.6864,88.7821,7882.0
2017-07-19 12:30:00,92.78,92.78,92.67,92.7,9796.0,88.7725,88.7725,88.6673,88.696,9796.0
2017-07-19 12:40:00,92.71,92.87,92.67,92.7,9303.0,88.7056,88.8587,88.6673,88.696,9303.0
2017-07-19 12:50:00,92.71,92.79,92.7,92.79,6317.0,88.7056,88.7821,88.696,88.7821,6317.0
2017-07-19 13:00:00,92.79,92.88,92.78,92.87,7282.0,88.7821,88.8682,88.7725,88.8587,7282.0
2017-07-19 13:10:00,92.88,92.88,92.81,92.81,1294.0,88.8682,88.8682,88.8012,88.8012,1294.0
2017-07-19 13:20:00,92.81,92.89,92.8,92.85,8360.0,88.8012,88.8778,88.7917,88.8395,8360.0
2017-07-19 13:30:00,92.86,92.87,92.75,92.75,5801.0,88.8491,88.8587,88.7438,88.7438,5801.0
2017-07-19 13:40:00,92.75,92.83,92.7,92.77,7628.0,88.7438,88.8204,88.696,88.763,7628.0
2017-07-19 13:50:00,92.78,92.81,92.7,92.73,5819.0,88.7725,88.8012,88.696,88.7247,5819.0
2017-07-19 14:00:00,92.7,92.76,92.7,92.76,5923.0,88.696,88.7534,88.696,88.7534,5923.0
2017-07-19 14:10:00,92.77,92.8,92.72,92.79,3118.0,88.763,88.7917,88.7151,88.7821,3118.0
2017-07-19 14:20:00,92.79,92.79,92.69,92.7,3029.0,88.7821,88.7821,88.6864,88.696,3029.0
2017-07-19 14:30:00,92.68,92.72,92.63,92.68,4126.0,88.6769,88.7151,88.629,88.6769,4126.0
2017-07-19 14:40:00,92.69,92.79,92.68,92.78,5084.0,88.6864,88.7821,88.6769,88.7725,5084.0
2017-07-19 14:50:00,92.77,92.8,92.67,92.67,8000.0,88.763,88.7917,88.6673,88.6673,8000.0
2017-07-19 15:00:00,92.64,92.66,92.57,92.6,5607.0,88.6386,88.6577,88.5716,88.6003,5607.0
2017-07-19 15:10:00,92.59,92.64,92.56,92.61,8596.0,88.5907,88.6386,88.562,88.6099,8596.0
2017-07-19 15:20:00,92.59,92.69,92.56,92.67,7971.0,88.5907,88.6864,88.562,88.6673,7971.0
2017-07-19 15:30:00,92.68,92.73,92.61,92.65,13392.0,88.6769,88.7247,88.6099,88.6482,13392.0
2017-07-19 15:40:00,92.65,92.68,92.56,92.58,22806.0,88.6482,88.6769,88.562,88.5812,22806.0
2017-07-19 15:50:00,92.58,92.78,92.57,92.73,89993.0,88.5812,88.7725,88.5716,88.7247,89993.0
2017-07-20 09:30:00,92.78,93.15,92.77,92.9,40027.0,88.7725,89.1266,88.763,88.8874,40027.0
2017-07-20 09:40:00,92.76,92.98,92.52,92.6,28375.0,88.7534,88.9639,88.5238,88.6003,28375.0
2017-07-20 09:50:00,92.59,92.87,92.56,92.83,11824.0,88.5907,88.8587,88.562,88.8204,11824.0
2017-07-20 10:00:00,92.8,92.85,92.62,92.79,29557.0,88.7917,88.8395,88.6195,88.7821,29557.0
2017-07-20 10:10:00,92.8,92.81,92.66,92.76,25001.0,88.7917,88.8012,88.6577,88.7534,25001.0
2017-07-20 10:20:00,92.78,92.78,92.7,92.73,2749.0,88.7725,88.7725,88.696,88.7247,2749.0
2017-07-20 10:30:00,92.78,92.78,92.52,92.71,16498.0,88.7725,88.7725,88.5238,88.7056,16498.0
2017-07-20 10:40:00,92.68,92.88,92.65,92.88,6193.0,88.6769,88.8682,88.6482,88.8682,6193.0
2017-07-20 10:50:00,92.9,93.09,92.88,93.09,22443.0,88.8874,89.0692,88.8682,89.0692,22443.0
2017-07-20 11:00:00,93.09,93.11,93.01,93.01,4703.0,89.0692,89.0883,88.9926,88.9926,4703.0
2017-07-20 11:10:00,93.0,93.06,92.95,93.0,7230.0,88.983,89.0404,88.9352,88.983,7230.0
2017-07-20 11:20:00,93.01,93.16,93.01,93.1,4200.0,88.9926,89.1361,88.9926,89.0787,4200.0
2017-07-20 11:30:00,93.06,93.24,93.03,93.19,6341.0,89.0404,89.2127,89.0117,89.1648,6341.0
2017-07-20 11:40:00,93.17,93.41,93.15,93.39,11939.0,89.1457,89.3753,89.1266,89.3562,11939.0
2017-07-20 11:50:00,93.41,93.56,93.31,93.49,24085.0,89.3753,89.5189,89.2797,89.4519,24085.0
2017-07-20 12:00:00,93.48,93.5,93.3,93.36,6200.0,89.4423,89.4614,89.2701,89.3275,6200.0
2017-07-20 12:10:00,93.31,93.48,93.31,93.36,12101.0,89.2797,89.4423,89.2797,89.3275,12101.0
2017-07-20 12:20:00,93.35,93.47,93.34,93.45,21063.0,89.3179,89.4327,89.3084,89.4136,21063.0
2017-07-20 12:30:00,93.46,93.57,93.44,93.55,9989.0,89.4232,89.5284,89.404,89.5093,9989.0
2017-07-20 12:40:00,93.55,93.56,93.44,93.46,10110.0,89.5093,89.5189,89.404,89.4232,10110.0
2017-07-20 12:50:00,93.47,93.49,93.42,93.46,6206.0,89.4327,89.4519,89.3849,89.4232,6206.0
2017-07-20 13:00:00,93.46,93.46,93.21,93.33,17463.0,89.4232,89.4232,89.184,89.2988,17463.0
2017-07-20 13:10:00,93.33,93.48,93.31,93.48,7300.0,89.2988,89.4423,89.2797,89.4423,7300.0
2017-07-20 13:20:00,93.44,93.44,93.37,93.43,3912.0,89.404,89.404,89.3371,89.3945,3912.0
2017-07-20 13:30:00,93.4,93.48,93.37,93.45,10102.0,89.3658,89.4423,89.3371,89.4136,10102.0
2017-07-20 13:40:00,93.46,93.58,93.43,93.53,8375.0,89.4232,89.538,89.3945,89.4901,8375.0
2017-07-20 13:50:00,93.54,93.56,93.5,93.53,3937.0,89.4997,89.5189,89.4614,89.4901,3937.0
2017-07-20 14:00:00,93.5,93.56,93.48,93.56,14029.0,89.4614,89.5189,89.4423,89.5189,14029.0
2017-07-20 14:10:00,93.55,93.67,93.5,93.56,11190.0,89.5093,89.6241,89.4614,89.5189,11190.0
2017-07-20 14:20:00,93.56,93.58,93.42,93.46,8725.0,89.5189,89.538,89.3849,89.4232,8725.0
2017-07-20 14:30:00,93.44,93.54,93.42,93.48,9016.0,89.404,89.4997,89.3849,89.4423,9016.0
2017-07-20 14:40:00,93.53,93.56,93.49,93.54,7133.0,89.4901,89.5189,89.4519,89.4997,7133.0
2017-07-20 14:50:00,93.52,93.66,93.52,93.62,9267.0,89.4806,89.6145,89.4806,89.5763,9267.0
2017-07-20 15:00:00,93.61,93.67,93.6,93.67,15059.0,89.5667,89.6241,89.5571,89.6241,15059.0
2017-07-20 15:10:00,93.65,93.79,93.65,93.76,27017.0,89.605,89.7389,89.605,89.7102,27017.0
2017-07-20 15:20:00,93.75,93.87,93.72,93.84,59313.0,89.7006,89.8155,89.6719,89.7868,59313.0
2017-07-20 15:30:00,93.84,93.85,93.55,93.55,70260.0,89.7868,89.7963,89.5093,89.5093,70260.0
2017-07-20 15:40:00,93.55,93.81,93.52,93.73,68824.0,89.5093,89.7581,89.4806,89.6815,68824.0
2017-07-20 15:50:00,93.73,93.73,93.61,93.64,112271.0,89.6815,89.6815,89.5667,89.5954,112271.0
2017-07-21 09:30:00,93.63,93.88,93.38,93.8,60680.0,89.5858,89.825,89.3466,89.7485,60680.0
2017-07-21 09:40:00,93.81,93.91,93.61,93.68,10605.0,89.7581,89.8537,89.5667,89.6337,10605.0
2017-07-21 09:50:00,93.74,93.9,93.65,93.75,10300.0,89.6911,89.8442,89.605,89.7006,10300.0
2017-07-21 10:00:00,93.78,94.07,93.78,93.92,15483.0,89.7293,90.0068,89.7293,89.8633,15483.0
2017-07-21 10:10:00,93.96,94.08,93.92,94.04,8506.0,89.9016,90.0164,89.8633,89.9781,8506.0
2017-07-21 10:20:00,94.03,94.12,93.85,93.95,14270.0,89.9686,90.0547,89.7963,89.892,14270.0
2017-07-21 10:30:00,93.95,94.03,93.93,94.0,11484.0,89.892,89.9686,89.8729,89.9398,11484.0
2017-07-21 10:40:00,93.99,94.12,93.98,94.03,16906.0,89.9303,90.0547,89.9207,89.9686,16906.0
2017-07-21 10:50:00,94.03,94.04,93.94,93.98,27909.0,89.9686,89.9781,89.8824,89.9207,27909.0
2017-07-21 11:00:00,93.99,94.1,93.95,94.1,13333.0,89.9303,90.0355,89.892,90.0355,13333.0
2017-07-21 11:10:00,94.07,94.16,94.05,94.16,10470.0,90.0068,90.0929,89.9877,90.0929,10470.0
2017-07-21 11:20:00,94.17,94.18,93.95,94.02,17850.0,90.1025,90.1121,89.892,89.959,17850.0
2017-07-21 11:30:00,94.03,94.18,94.03,94.17,5640.0,89.9686,90.1121,89.9686,90.1025,5640.0
2017-07-21 11:40:00,94.17,94.26,94.13,94.15,61576.0,90.1025,90.1886,90.0642,90.0834,61576.0
2017-07-21 11:50:00,94.15,94.21,94.1,94.21,6948.0,90.0834,90.1408,90.0355,90.1408,6948.0
2017-07-21 12:00:00,94.23,94.32,94.14,94.19,13465.0,90.1599,90.246,90.0738,90.1216,13465.0
2017-07-21 12:10:00,94.18,94.23,94.13,94.17,8808.0,90.1121,90.1599,90.0642,90.1025,8808.0
2017-07-21 12:20:00,94.18,94.22,94.17,94.2,6159.0,90.1121,90.1503,90.1025,90.1312,6159.0
2017-07-21 12:30:00,94.19,94.22,94.09,94.12,20356.0,90.1216,90.1503,90.026,90.0547,20356.0
2017-07-21 12:40:00,94.13,94.17,94.08,94.13,3300.0,90.0642,90.1025,90.0164,90.0642,3300.0
2017-07-21 12:50:00,94.15,94.16,94.07,94.09,6560.0,90.0834,90.0929,90.0068,90.026,6560.0
2017-07-21 13:00:00,94.08,94.1,94.02,94.04,13848.0,90.0164,90.0355,89.959,89.9781,13848.0
2017-07-21 13:10:00,94.05,94.07,93.9,93.9,31593.0,89.9877,90.0068,89.8442,89.8442,31593.0
2017-07-21 13:20:00,93.87,93.93,93.78,93.83,12246.0,89.8155,89.8729,89.7293,89.7772,12246.0
2017-07-21 13:30:00,93.83,93.86,93.72,93.84,11436.0,89.7772,89.8059,89.6719,89.7868,11436.0
2017-07-21 13:40:00,93.82,93.95,93.82,93.88,18239.0,89.7676,89.892,89.7676,89.825,18239.0
2017-07-21 13:50:00,93.89,93.97,93.87,93.96,5297.0,89.8346,89.9111,89.8155,89.9016,5297.0
2017-07-21 14:00:00,93.96,93.99,93.74,93.88,22088.0,89.9016,89.9303,89.6911,89.825,22088.0
2017-07-21 14:10:00,93.91,93.96,93.63,93.63,33436.0,89.8537,89.9016,89.5858,89.5858,33436.0
2017-07-21 14:20:00,93.66,93.69,93.62,93.62,10791.0,89.6145,89.6432,89.5763,89.5763,10791.0
2017-07-21 14:30:00,93.64,93.81,93.64,93.81,9133.0,89.5954,89.7581,89.5954,89.7581,9133.0
2017-07-21 14:40:00,93.8,93.8,93.74,93.77,10565.0,89.7485,89.7485,89.6911,89.7198,10565.0
2017-07-21 14:50:00,93.77,93.84,93.77,93.81,8394.0,89.7198,89.7868,89.7198,89.7581,8394.0
2017-07-21 15:00:00,93.8,93.81,93.75,93.75,9415.0,89.7485,89.7581,89.7006,89.7006,9415.0
2017-07-21 15:10:00,93.75,93.79,93.72,93.75,8433.0,89.7006,89.7389,89.6719,89.7006,8433.0
2017-07-21 15:20:00,93.75,93.77,93.7,93.75,13558.0,89.7006,89.7198,89.6528,89.7006,13558.0
2017-07-21 15:30:00,93.73,93.79,93.71,93.78,20947.0,89.6815,89.7389,89.6624,89.7293,20947.0
2017-07-21 15:40:00,93.78,93.78,93.6,93.61,33294.0,89.7293,89.7293,89.5571,89.5667,33294.0
2017-07-21 15:50:00,93.62,93.76,93.61,93.75,82206.0,89.5763,89.7102,89.5667,89.7006,82206.0
2017-07-24 09:30:00,93.85,94.33,93.85,93.9,17300.0,89.7963,90.2556,89.7963,89.8442,17300.0
2017-07-24 09:40:00,93.92,94.0,93.53,93.81,24141.0,89.8633,89.9398,89.4901,89.7581,24141.0
2017-07-24 09:50:00,93.72,94.1,93.71,93.84,9948.0,89.6719,90.0355,89.6624,89.7868,9948.0
2017-07-24 10:00:00,93.86,93.96,93.81,93.91,4937.0,89.8059,89.9016,89.7581,89.8537,4937.0
2017-07-24 10:10:00,93.96,94.19,93.93,94.1,24204.0,89.9016,90.1216,89.8729,90.0355,24204.0
2017-07-24 10:20:00,94.14,94.38,94.14,94.23,42281.0,90.0738,90.3034,90.0738,90.1599,42281.0
2017-07-24 10:30:00,94.21,94.23,94.11,94.16,10726.0,90.1408,90.1599,90.0451,90.0929,10726.0
2017-07-24 10:40:00,94.19,94.4,94.17,94.39,9318.0,90.1216,90.3226,90.1025,90.313,9318.0
2017-07-24 10:50:00,94.39,94.56,94.39,94.5,11291.0,90.313,90.4757,90.313,90.4183,11291.0
2017-07-24 11:00:00,94.49,94.55,94.46,94.55,11893.0,90.4087,90.4661,90.38,90.4661,11893.0
2017-07-24 11:10:00,94.55,94.58,94.46,94.53,13931.0,90.4661,90.4948,90.38,90.447,13931.0
2017-07-24 11:20:00,94.55,94.78,94.53,94.75,20189.0,90.4661,90.6862,90.447,90.6575,20189.0
2017-07-24 11:30:00,94.74,94.81,94.67,94.67,10826.0,90.6479,90.7149,90.5809,90.5809,10826.0
2017-07-24 11:40:00,94.66,94.67,94.6,94.64,7635.0,90.5713,90.5809,90.5139,90.5522,7635.0
2017-07-24 11:50:00,94.63,94.81,94.63,94.7,10654.0,90.5426,90.7149,90.5426,90.6096,10654.0
2017-07-24 12:00:00,94.72,94.76,94.67,94.72,33185.0,90.6287,90.667,90.5809,90.6287,33185.0
2017-07-24 12:10:00,94.71,94.71,94.48,94.52,24275.0,90.6192,90.6192,90.3991,90.4374,24275.0
2017-07-24 12:20:00,94.52,94.59,94.5,94.54,7647.0,90.4374,90.5044,90.4183,90.4565,7647.0
2017-07-24 12:30:00,94.58,94.65,94.5,94.52,27135.0,90.4948,90.5618,90.4183,90.4374,27135.0
2017-07-24 12:40:00,94.5,94.6,94.48,94.57,4575.0,90.4183,90.5139,90.3991,90.4852,4575.0
2017-07-24 12:50:00,94.59,94.59,94.52,94.56,2134.0,90.5044,90.5044,90.4374,90.4757,2134.0
2017-07-24 13:00:00,94.56,94.57,94.49,94.53,4131.0,90.4757,90.4852,90.4087,90.447,4131.0
2017-07-24 13:10:00,94.53,94.56,94.48,94.49,3200.0,90.447,90.4757,90.3991,90.4087,3200.0
2017-07-24 13:20:00,94.46,94.51,94.46,94.47,6882.0,90.38,90.4278,90.38,90.3895,6882.0
2017-07-24 13:30:00,94.47,94.55,94.43,94.55,6402.0,90.3895,90.4661,90.3513,90.4661,6402.0
2017-07-24 13:40:00,94.55,94.55,94.48,94.49,3945.0,90.4661,90.4661,90.3991,90.4087,3945.0
2017-07-24 13:50:00,94.5,94.54,94.46,94.46,3833.0,90.4183,90.4565,90.38,90.38,3833.0
2017-07-24 14:00:00,94.45,94.53,94.41,94.52,4715.0,90.3704,90.447,90.3321,90.4374,4715.0
2017-07-24 14:10:00,94.53,94.64,94.51,94.62,7546.0,90.447,90.5522,90.4278,90.5331,7546.0
2017-07-24 14:20:00,94.62,94.76,94.61,94.73,8117.0,90.5331,90.667,90.5235,90.6383,8117.0
2017-07-24 14:30:00,94.74,94.79,94.72,94.78,4916.0,90.6479,90.6957,90.6287,90.6862,4916.0
2017-07-24 14:40:00,94.78,94.78,94.67,94.67,4705.0,90.6862,90.6862,90.5809,90.5809,4705.0
2017-07-24 14:50:00,94.69,94.79,94.67,94.79,6666.0,90.6,90.6957,90.5809,90.6957,6666.0
2017-07-24 15:00:00,94.83,94.83,94.78,94.82,7809.0,90.734,90.734,90.6862,90.7244,7809.0
2017-07-24 15:10:00,94.82,94.92,94.82,94.9,8347.0,90.7244,90.8201,90.7244,90.801,8347.0
2017-07-24 15:20:00,94.88,94.9,94.86,94.89,5637.0,90.7818,90.801,90.7627,90.7914,5637.0
2017-07-24 15:30:00,94.88,94.96,94.88,94.94,16598.0,90.7818,90.8584,90.7818,90.8392,16598.0
2017-07-24 15:40:00,94.94,95.0,94.9,94.94,45326.0,90.8392,90.8967,90.801,90.8392,45326.0
2017-07-24 15:50:00,94.94,94.94,94.74,94.83,73196.0,90.8392,90.8392,90.6479,90.734,73196.0
2017-07-25 09:30:00,95.05,95.45,94.57,94.75,44068.0,90.9445,91.3272,90.4852,90.6575,44068.0
2017-07-25 09:40:00,94.75,94.8,94.63,94.73,35028.0,90.6575,90.7053,90.5426,90.6383,35028.0
2017-07-25 09:50:00,94.77,95.14,94.77,95.05,17339.0,90.6766,91.0306,90.6766,90.9445,17339.0
2017-07-25 10:00:00,95.02,95.17,94.98,95.17,5018.0,90.9158,91.0593,90.8775,91.0593,5018.0
2017-07-25 10:10:00,95.12,95.4,95.09,95.34,9192.0,91.0115,91.2794,90.9828,91.222,9192.0
2017-07-25 10:20:00,95.29,95.53,95.25,95.49,9272.0,91.1741,91.4038,91.1359,91.3655,9272.0
2017-07-25 10:30:00,95.52,95.59,95.23,95.23,76230.0,91.3942,91.4612,91.1167,91.1167,76230.0
2017-07-25 10:40:00,95.25,95.45,95.14,95.3,12281.0,91.1359,91.3272,91.0306,91.1837,12281.0
2017-07-25 10:50:00,95.29,95.41,95.15,95.15,12218.0,91.1741,91.2889,91.0402,91.0402,12218.0
2017-07-25 11:00:00,95.18,95.29,95.13,95.29,9618.0,91.0689,91.1741,91.021,91.1741,9618.0
2017-07-25 11:10:00,95.27,95.31,95.1,95.24,24170.0,91.155,91.1933,90.9923,91.1263,24170.0
2017-07-25 11:20:00,95.27,95.38,95.27,95.3,16145.0,91.155,91.2602,91.155,91.1837,16145.0
2017-07-25 11:30:00,95.32,95.35,95.22,95.3,3520.0,91.2028,91.2315,91.1072,91.1837,3520.0
2017-07-25 11:40:00,95.26,95.32,95.19,95.25,5064.0,91.1454,91.2028,91.0784,91.1359,5064.0
2017-07-25 11:50:00,95.23,95.33,95.23,95.27,2069.0,91.1167,91.2124,91.1167,91.155,2069.0
2017-07-25 12:00:00,95.29,95.32,95.17,95.18,3002.0,91.1741,91.2028,91.0593,91.0689,3002.0
2017-07-25 12:10:00,95.15,95.21,95.06,95.2,9593.0,91.0402,91.0976,90.9541,91.088,9593.0
2017-07-25 12:20:00,95.17,95.26,95.11,95.26,7962.0,91.0593,91.1454,91.0019,91.1454,7962.0
2017-07-25 12:30:00,95.22,95.34,95.2,95.33,18349.0,91.1072,91.222,91.088,91.2124,18349.0
2017-07-25 12:40:00,95.34,95.38,95.31,95.31,3137.0,91.222,91.2602,91.1933,91.1933,3137.0
2017-07-25 12:50:00,95.3,95.37,95.25,95.25,4400.0,91.1837,91.2507,91.1359,91.1359,4400.0
2017-07-25 13:00:00,95.26,95.27,94.85,94.96,84646.0,91.1454,91.155,90.7531,90.8584,84646.0
2017-07-25 13:10:00,94.94,95.02,94.9,94.95,6350.0,90.8392,90.9158,90.801,90.8488,6350.0
2017-07-25 13:20:00,94.95,94.99,94.91,94.97,5701.0,90.8488,90.8871,90.8105,90.868,5701.0
2017-07-25 13:30:00,95.0,95.02,94.95,95.02,3200.0,90.8967,90.9158,90.8488,90.9158,3200.0
2017-07-25 13:40:00,95.0,95.06,94.97,95.06,4933.0,90.8967,90.9541,90.868,90.9541,4933.0
2017-07-25 13:50:00,95.04,95.07,94.99,95.0,21000.0,90.9349,90.9636,90.8871,90.8967,21000.0
2017-07-25 14:00:00,94.98,95.12,94.98,95.12,9368.0,90.8775,91.0115,90.8775,91.0115,9368.0
2017-07-25 14:10:00,95.14,95.23,95.12,95.14,9862.0,91.0306,91.1167,91.0115,91.0306,9862.0
2017-07-25 14:20:00,95.1,95.17,95.1,95.15,16032.0,90.9923,91.0593,90.9923,91.0402,16032.0
2017-07-25 14:30:00,95.15,95.23,95.1,95.21,9991.0,91.0402,91.1167,90.9923,91.0976,9991.0
2017-07-25 14:40:00,95.21,95.27,95.15,95.18,7204.0,91.0976,91.155,91.0402,91.0689,7204.0
2017-07-25 14:50:00,95.17,95.23,95.15,95.18,6250.0,91.0593,91.1167,91.0402,91.0689,6250.0
2017-07-25 15:00:00,95.16,95.19,95.09,95.1,14604.0,91.0497,91.0784,90.9828,90.9923,14604.0
2017-07-25 15:10:00,95.14,95.18,95.06,95.06,6805.0,91.0306,91.0689,90.9541,90.9541,6805.0
2017-07-25 15:20:00,95.05,95.11,94.96,95.0,29500.0,90.9445,91.0019,90.8584,90.8967,29500.0
2017-07-25 15:30:00,95.0,95.11,94.98,95.11,31385.0,90.8967,91.0019,90.8775,91.0019,31385.0
2017-07-25 15:40:00,95.11,95.11,94.99,95.03,29638.0,91.0019,91.0019,90.8871,90.9254,29638.0
2017-07-25 15:50:00,95.02,95.1,94.94,95.02,71526.0,90.9158,90.9923,90.8392,90.9158,71526.0
2017-07-26 09:30:00,95.05,95.05,94.64,94.74,10365.0,90.9445,90.9445,90.5522,90.6479,10365.0
2017-07-26 09:40:00,94.74,94.99,94.65,94.99,6059.0,90.6479,90.8871,90.5618,90.8871,6059.0
2017-07-26 09:50:00,94.97,95.18,94.82,95.13,23368.0,90.868,91.0689,90.7244,91.021,23368.0
2017-07-26 10:00:00,95.21,95.3,95.0,95.0,13576.0,91.0976,91.1837,90.8967,90.8967,13576.0
2017-07-26 10:10:00,95.0,95.15,94.97,95.1,8746.0,90.8967,91.0402,90.868,90.9923,8746.0
2017-07-26 10:20:00,95.11,95.3,94.98,95.13,21305.0,91.0019,91.1837,90.8775,91.021,21305.0
2017-07-26 10:30:00,95.13,95.13,94.92,95.0,8482.0,91.021,91.021,90.8201,90.8967,8482.0
2017-07-26 10:40:00,94.99,95.0,94.62,94.86,32673.0,90.8871,90.8967,90.5331,90.7627,32673.0
2017-07-26 10:50:00,94.86,94.89,94.68,94.86,53101.0,90.7627,90.7914,90.5905,90.7627,53101.0
2017-07-26 11:00:00,94.9,95.02,94.79,94.83,21227.0,90.801,90.9158,90.6957,90.734,21227.0
2017-07-26 11:10:00,94.83,94.86,94.67,94.78,13819.0,90.734,90.7627,90.5809,90.6862,13819.0
2017-07-26 11:20:00,94.72,94.75,94.58,94.72,24362.0,90.6287,90.6575,90.4948,90.6287,24362.0
2017-07-26 11:30:00,94.76,94.84,94.72,94.72,3500.0,90.667,90.7436,90.6287,90.6287,3500.0
2017-07-26 11:40:00,94.76,94.82,94.7,94.73,9100.0,90.667,90.7244,90.6096,90.6383,9100.0
2017-07-26 11:50:00,94.69,94.84,94.61,94.83,19858.0,90.6,90.7436,90.5235,90.734,19858.0
2017-07-26 12:00:00,94.84,94.94,94.84,94.93,4061.0,90.7436,90.8392,90.7436,90.8297,4061.0
2017-07-26 12:10:00,94.94,94.94,94.78,94.83,6688.0,90.8392,90.8392,90.6862,90.734,6688.0
2017-07-26 12:20:00,94.89,95.09,94.86,95.09,2800.0,90.7914,90.9828,90.7627,90.9828,2800.0
2017-07-26 12:30:00,95.09,95.09,94.96,95.0,3493.0,90.9828,90.9828,90.8584,90.8967,3493.0
2017-07-26 12:40:00,94.96,94.96,94.8,94.8,2050.0,90.8584,90.8584,90.7053,90.7053,2050.0
2017-07-26 12:50:00,94.84,94.98,94.8,94.86,6800.0,90.7436,90.8775,90.7053,90.7627,6800.0
2017-07-26 13:00:00,94.82,94.86,94.76,94.85,6921.0,90.7244,90.7627,90.667,90.7531,6921.0
2017-07-26 13:10:00,94.8,94.85,94.8,94.85,2845.0,90.7053,90.7531,90.7053,90.7531,2845.0
2017-07-26 13:20:00,94.85,94.86,94.77,94.81,7082.0,90.7531,90.7627,90.6766,90.7149,7082.0
2017-07-26 13:30:00,94.8,95.0,94.79,94.99,12639.0,90.7053,90.8967,90.6957,90.8871,12639.0
2017-07-26 13:40:00,95.0,95.07,95.0,95.03,18753.0,90.8967,90.9636,90.8967,90.9254,18753.0
2017-07-26 13:50:00,95.01,95.08,94.94,94.99,4327.0,90.9062,90.9732,90.8392,90.8871,4327.0
2017-07-26 14:00:00,94.99,95.09,94.9,95.0,5973.0,90.8871,90.9828,90.801,90.8967,5973.0
2017-07-26 14:10:00,95.01,95.05,94.95,95.02,4287.0,90.9062,90.9445,90.8488,90.9158,4287.0
2017-07-26 14:20:00,95.01,95.14,94.95,95.14,11803.0,90.9062,91.0306,90.8488,91.0306,11803.0
2017-07-26 14:30:00,95.12,95.12,95.04,95.08,4000.0,91.0115,91.0115,90.9349,90.9732,4000.0
2017-07-26 14:40:00,95.13,95.22,95.06,95.22,6113.0,91.021,91.1072,90.9541,91.1072,6113.0
2017-07-26 14:50:00,95.22,95.28,95.11,95.28,13759.0,91.1072,91.1646,91.0019,91.1646,13759.0
2017-07-26 15:00:00,95.3,95.33,95.25,95.25,6342.0,91.1837,91.2124,91.1359,91.1359,6342.0
2017-07-26 15:10:00,95.32,95.39,95.26,95.39,7322.0,91.2028,91.2698,91.1454,91.2698,7322.0
2017-07-26 15:20:00,95.36,95.44,95.34,95.34,10142.0,91.2411,91.3176,91.222,91.222,10142.0
2017-07-26 15:30:00,95.33,95.33,95.25,95.31,15207.0,91.2124,91.2124,91.1359,91.1933,15207.0
2017-07-26 15:40:00,95.31,95.31,95.14,95.24,23540.0,91.1933,91.1933,91.0306,91.1263,23540.0
2017-07-26 15:50:00,95.22,95.35,95.22,95.33,28988.0,91.1072,91.2315,91.1072,91.2124,28988.0
2017-07-27 09:30:00,95.49,95.6,95.25,95.4,7555.0,91.3655,91.4707,91.1359,91.2794,7555.0
2017-07-27 09:40:00,95.54,95.68,95.41,95.41,13154.0,91.4133,91.5473,91.2889,91.2889,13154.0
2017-07-27 09:50:00,95.31,95.35,95.12,95.15,22756.0,91.1933,91.2315,91.0115,91.0402,22756.0
2017-07-27 10:00:00,95.24,95.24,95.02,95.13,4900.0,91.1263,91.1263,90.9158,91.021,4900.0
2017-07-27 10:10:00,95.16,95.23,94.93,95.1,27609.0,91.0497,91.1167,90.8297,90.9923,27609.0
2017-07-27 10:20:00,95.11,95.11,94.84,95.07,9099.0,91.0019,91.0019,90.7436,90.9636,9099.0
2017-07-27 10:30:00,95.09,95.18,95.04,95.14,11039.0,90.9828,91.0689,90.9349,91.0306,11039.0
2017-07-27 10:40:00,95.18,95.25,95.05,95.2,85571.0,91.0689,91.1359,90.9445,91.088,85571.0
2017-07-27 10:50:00,95.19,95.32,95.09,95.21,20975.0,91.0784,91.2028,90.9828,91.0976,20975.0
2017-07-27 11:00:00,95.16,95.22,95.11,95.2,12467.0,91.0497,91.1072,91.0019,91.088,12467.0
2017-07-27 11:10:00,95.22,95.29,95.18,95.22,25556.0,91.1072,91.1741,91.0689,91.1072,25556.0
2017-07-27 11:20:00,95.22,95.28,95.22,95.26,3389.0,91.1072,91.1646,91.1072,91.1454,3389.0
2017-07-27 11:30:00,95.22,95.29,95.19,95.29,6331.0,91.1072,91.1741,91.0784,91.1741,6331.0
2017-07-27 11:40:00,95.27,95.32,95.19,95.27,6727.0,91.155,91.2028,91.0784,91.155,6727.0
2017-07-27 11:50:00,95.27,95.27,95.2,95.26,2134.0,91.155,91.155,91.088,91.1454,2134.0
2017-07-27 12:00:00,95.27,95.27,95.12,95.12,5900.0,91.155,91.155,91.0115,91.0115,5900.0
2017-07-27 12:10:00,95.12,95.22,95.09,95.21,8210.0,91.0115,91.1072,90.9828,91.0976,8210.0
2017-07-27 12:20:00,95.2,95.49,95.17,95.21,62674.0,91.088,91.3655,91.0593,91.0976,62674.0
2017-07-27 12:30:00,95.24,95.26,94.7,94.89,30318.0,91.1263,91.1454,90.6096,90.7914,30318.0
2017-07-27 12:40:00,94.89,95.35,94.7,95.16,34141.0,90.7914,91.2315,90.6096,91.0497,34141.0
2017-07-27 12:50:00,95.14,95.14,94.56,94.56,14147.0,91.0306,91.0306,90.4757,90.4757,14147.0
2017-07-27 13:00:00,94.59,94.68,94.5,94.6,8165.0,90.5044,90.5905,90.4183,90.5139,8165.0
2017-07-27 13:10:00,94.62,94.64,94.27,94.29,7264.0,90.5331,90.5522,90.1982,90.2173,7264.0
2017-07-27 13:20:00,94.31,94.39,93.78,93.98,16727.0,90.2365,90.313,89.7293,89.9207,16727.0
2017-07-27 13:30:00,93.94,94.06,93.86,93.91,20114.0,89.8824,89.9973,89.8059,89.8537,20114.0
2017-07-27 13:40:00,93.96,94.49,93.96,94.48,11831.0,89.9016,90.4087,89.9016,90.3991,11831.0
2017-07-27 13:50:00,94.46,94.49,94.27,94.37,9002.0,90.38,90.4087,90.1982,90.2939,9002.0
2017-07-27 14:00:00,94.31,94.6,94.31,94.56,3592.0,90.2365,90.5139,90.2365,90.4757,3592.0
2017-07-27 14:10:00,94.6,94.68,94.51,94.51,11000.0,90.5139,90.5905,90.4278,90.4278,11000.0
2017-07-27 14:20:00,94.49,94.49,94.21,94.33,6054.0,90.4087,90.4087,90.1408,90.2556,6054.0
2017-07-27 14:30:00,94.39,94.39,94.19,94.21,12489.0,90.313,90.313,90.1216,90.1408,12489.0
2017-07-27 14:40:00,94.22,94.22,94.05,94.08,9280.0,90.1503,90.1503,89.9877,90.0164,9280.0
2017-07-27 14:50:00,94.11,94.27,94.09,94.26,15657.0,90.0451,90.1982,90.026,90.1886,15657.0
2017-07-27 15:00:00,94.29,94.29,94.18,94.24,7608.0,90.2173,90.2173,90.1121,90.1695,7608.0
2017-07-27 15:10:00,94.25,94.36,94.2,94.32,9493.0,90.179,90.2843,90.1312,90.246,9493.0
2017-07-27 15:20:00,94.28,94.42,94.27,94.42,14100.0,90.2078,90.3417,90.1982,90.3417,14100.0
2017-07-27 15:30:00,94.4,94.57,94.38,94.56,14883.0,90.3226,90.4852,90.3034,90.4757,14883.0
2017-07-27 15:40:00,94.55,94.63,94.46,94.59,23593.0,90.4661,90.5426,90.38,90.5044,23593.0
2017-07-27 15:50:00,94.59,94.65,94.47,94.63,59296.0,90.5044,90.5618,90.3895,90.5426,59296.0
2017-07-28 09:30:00,94.16,94.5,93.95,94.41,14147.0,90.0929,90.4183,89.892,90.3321,14147.0
2017-07-28 09:40:00,94.49,95.1,94.46,94.54,17700.0,90.4087,90.9923,90.38,90.4565,17700.0
2017-07-28 09:50:00,94.5,94.52,94.11,94.33,9201.0,90.4183,90.4374,90.0451,90.2556,9201.0
2017-07-28 10:00:00,94.46,94.61,94.3,94.3,4500.0,90.38,90.5235,90.2269,90.2269,4500.0
2017-07-28 10:10:00,94.33,94.4,94.14,94.2,20034.0,90.2556,90.3226,90.0738,90.1312,20034.0
2017-07-28 10:20:00,94.27,94.37,94.15,94.28,8966.0,90.1982,90.2939,90.0834,90.2078,8966.0
2017-07-28 10:30:00,94.31,94.46,94.31,94.41,14756.0,90.2365,90.38,90.2365,90.3321,14756.0
2017-07-28 10:40:00,94.42,94.57,94.39,94.55,26720.0,90.3417,90.4852,90.313,90.4661,26720.0
2017-07-28 10:50:00,94.55,94.56,94.42,94.45,7849.0,90.4661,90.4757,90.3417,90.3704,7849.0
2017-07-28 11:00:00,94.45,94.63,94.37,94.5,22255.0,90.3704,90.5426,90.2939,90.4183,22255.0
2017-07-28 11:10:00,94.5,94.62,94.49,94.5,8515.0,90.4183,90.5331,90.4087,90.4183,8515.0
2017-07-28 11:20:00,94.56,94.58,94.48,94.49,7000.0,90.4757,90.4948,90.3991,90.4087,7000.0
2017-07-28 11:30:00,94.5,94.67,94.44,94.59,15600.0,90.4183,90.5809,90.3608,90.5044,15600.0
2017-07-28 11:40:00,94.59,94.59,94.46,94.47,6955.0,90.5044,90.5044,90.38,90.3895,6955.0
2017-07-28 11:50:00,94.47,94.67,94.47,94.66,6343.0,90.3895,90.5809,90.3895,90.5713,6343.0
2017-07-28 12:00:00,94.68,94.72,94.54,94.54,5858.0,90.5905,90.6287,90.4565,90.4565,5858.0
2017-07-28 12:10:00,94.58,94.58,94.5,94.5,1476.0,90.4948,90.4948,90.4183,90.4183,1476.0
2017-07-28 12:20:00,94.51,94.56,94.46,94.46,8989.0,90.4278,90.4757,90.38,90.38,8989.0
2017-07-28 12:30:00,94.48,94.52,94.45,94.48,9874.0,90.3991,90.4374,90.3704,90.3991,9874.0
2017-07-28 12:40:00,94.47,94.49,94.37,94.45,6784.0,90.3895,90.4087,90.2939,90.3704,6784.0
2017-07-28 12:50:00,94.45,94.53,94.43,94.47,9968.0,90.3704,90.447,90.3513,90.3895,9968.0
2017-07-28 13:00:00,94.45,94.5,94.42,94.48,2728.0,90.3704,90.4183,90.3417,90.3991,2728.0
2017-07-28 13:10:00,94.43,94.44,94.32,94.43,9062.0,90.3513,90.3608,90.246,90.3513,9062.0
2017-07-28 13:20:00,94.44,94.52,94.43,94.49,3923.0,90.3608,90.4374,90.3513,90.4087,3923.0
2017-07-28 13:30:00,94.49,94.53,94.45,94.53,4600.0,90.4087,90.447,90.3704,90.447,4600.0
2017-07-28 13:40:00,94.53,94.59,94.52,94.54,4100.0,90.447,90.5044,90.4374,90.4565,4100.0
2017-07-28 13:50:00,94.57,94.57,94.3,94.35,11456.0,90.4852,90.4852,90.2269,90.2747,11456.0
2017-07-28 14:00:00,94.35,94.46,94.34,94.46,7480.0,90.2747,90.38,90.2652,90.38,7480.0
2017-07-28 14:10:00,94.45,94.5,94.44,94.44,4618.0,90.3704,90.4183,90.3608,90.3608,4618.0
2017-07-28 14:20:00,94.44,94.47,94.38,94.43,9428.0,90.3608,90.3895,90.3034,90.3513,9428.0
2017-07-28 14:30:00,94.46,94.53,94.44,94.48,5799.0,90.38,90.447,90.3608,90.3991,5799.0
2017-07-28 14:40:00,94.48,94.5,94.46,94.46,7310.0,90.3991,90.4183,90.38,90.38,7310.0
2017-07-28 14:50:00,94.45,94.5,94.4,94.5,4646.0,90.3704,90.4183,90.3226,90.4183,4646.0
2017-07-28 15:00:00,94.47,94.53,94.43,94.45,9263.0,90.3895,90.447,90.3513,90.3704,9263.0
2017-07-28 15:10:00,94.46,94.46,94.25,94.28,13354.0,90.38,90.38,90.179,90.2078,13354.0
2017-07-28 15:20:00,94.3,94.31,94.25,94.3,13725.0,90.2269,90.2365,90.179,90.2269,13725.0
2017-07-28 15:30:00,94.3,94.33,94.27,94.29,16667.0,90.2269,90.2556,90.1982,90.2173,16667.0
2017-07-28 15:40:00,94.29,94.48,94.29,94.48,26274.0,90.2173,90.3991,90.2173,90.3991,26274.0
2017-07-28 15:50:00,94.48,94.58,94.46,94.51,53784.0,90.3991,90.4948,90.38,90.4278,53784.0
2017-07-31 09:30:00,94.93,95.36,94.33,94.76,20801.0,90.8297,91.2411,90.2556,90.667,20801.0
2017-07-31 09:40:00,94.81,95.12,94.65,95.02,18457.0,90.7149,91.0115,90.5618,90.9158,18457.0
2017-07-31 09:50:00,95.0,95.16,94.93,95.06,12563.0,90.8967,91.0497,90.8297,90.9541,12563.0
2017-07-31 10:00:00,95.07,95.27,94.8,94.9,43239.0,90.9636,91.155,90.7053,90.801,43239.0
2017-07-31 10:10:00,94.88,94.95,94.65,94.7,20035.0,90.7818,90.8488,90.5618,90.6096,20035.0
2017-07-31 10:20:00,94.66,94.81,94.49,94.51,12936.0,90.5713,90.7149,90.4087,90.4278,12936.0
2017-07-31 10:30:00,94.5,94.52,94.24,94.28,6755.0,90.4183,90.4374,90.1695,90.2078,6755.0
2017-07-31 10:40:00,94.35,94.47,94.29,94.41,3792.0,90.2747,90.3895,90.2173,90.3321,3792.0
2017-07-31 10:50:00,94.39,94.5,94.26,94.44,8555.0,90.313,90.4183,90.1886,90.3608,8555.0
2017-07-31 11:00:00,94.47,94.56,94.39,94.48,20551.0,90.3895,90.4757,90.313,90.3991,20551.0
2017-07-31 11:10:00,94.48,94.58,94.44,94.52,4900.0,90.3991,90.4948,90.3608,90.4374,4900.0
2017-07-31 11:20:00,94.51,94.6,94.43,94.56,4904.0,90.4278,90.5139,90.3513,90.4757,4904.0
2017-07-31 11:30:00,94.6,94.63,94.47,94.55,10748.0,90.5139,90.5426,90.3895,90.4661,10748.0
2017-07-31 11:40:00,94.55,94.57,94.44,94.47,4352.0,90.4661,90.4852,90.3608,90.3895,4352.0
2017-07-31 11:50:00,94.46,94.51,94.41,94.44,9450.0,90.38,90.4278,90.3321,90.3608,9450.0
2017-07-31 12:00:00,94.39,94.42,94.23,94.32,15302.0,90.313,90.3417,90.1599,90.246,15302.0
2017-07-31 12:10:00,94.33,94.36,94.16,94.31,15000.0,90.2556,90.2843,90.0929,90.2365,15000.0
2017-07-31 12:20:00,94.31,94.33,94.21,94.3,10796.0,90.2365,90.2556,90.1408,90.2269,10796.0
2017-07-31 12:30:00,94.28,94.33,94.27,94.29,3973.0,90.2078,90.2556,90.1982,90.2173,3973.0
2017-07-31 12:40:00,94.31,94.32,94.24,94.26,6946.0,90.2365,90.246,90.1695,90.1886,6946.0
2017-07-31 12:50:00,94.27,94.32,94.25,94.3,3858.0,90.1982,90.246,90.179,90.2269,3858.0
2017-07-31 13:00:00,94.27,94.29,94.17,94.26,16439.0,90.1982,90.2173,90.1025,90.1886,16439.0
2017-07-31 13:10:00,94.26,94.33,94.24,94.33,4366.0,90.1886,90.2556,90.1695,90.2556,4366.0
2017-07-31 13:20:00,94.34,94.5,94.3,94.44,5288.0,90.2652,90.4183,90.2269,90.3608,5288.0
2017-07-31 13:30:00,94.49,94.49,94.22,94.33,11400.0,90.4087,90.4087,90.1503,90.2556,11400.0
2017-07-31 13:40:00,94.3,94.33,94.2,94.27,13966.0,90.2269,90.2556,90.1312,90.1982,13966.0
2017-07-31 13:50:00,94.3,94.34,94.24,94.29,16115.0,90.2269,90.2652,90.1695,90.2173,16115.0
2017-07-31 14:00:00,94.29,94.68,94.29,94.35,15460.0,90.2173,90.5905,90.2173,90.2747,15460.0
2017-07-31 14:10:00,94.33,94.47,94.31,94.47,6503.0,90.2556,90.3895,90.2365,90.3895,6503.0
2017-07-31 14:20:00,94.45,94.46,94.37,94.42,20432.0,90.3704,90.38,90.2939,90.3417,20432.0
2017-07-31 14:30:00,94.39,94.51,94.38,94.49,15305.0,90.313,90.4278,90.3034,90.4087,15305.0
2017-07-31 14:40:00,94.49,94.51,94.41,94.43,8945.0,90.4087,90.4278,90.3321,90.3513,8945.0
2017-07-31 14:50:00,94.42,94.42,94.33,94.41,6933.0,90.3417,90.3417,90.2556,90.3321,6933.0
2017-07-31 15:00:00,94.4,94.42,94.35,94.35,7000.0,90.3226,90.3417,90.2747,90.2747,7000.0
2017-07-31 15:10:00,94.37,94.44,94.36,94.42,9185.0,90.2939,90.3608,90.2843,90.3417,9185.0
2017-07-31 15:20:00,94.41,94.45,94.36,94.36,11368.0,90.3321,90.3704,90.2843,90.2843,11368.0
2017-07-31 15:30:00,94.36,94.44,94.3,94.44,21723.0,90.2843,90.3608,90.2269,90.3608,21723.0
2017-07-31 15:40:00,94.45,94.49,94.43,94.46,25315.0,90.3704,90.4087,90.3513,90.38,25315.0
2017-07-31 15:50:00,94.46,94.48,94.29,94.37,87078.0,90.38,90.3991,90.2173,90.2939,87078.0
2017-08-01 09:30:00,95.0,95.23,94.95,95.04,18087.0,90.8967,91.1167,90.8488,90.9349,18087.0
2017-08-01 09:40:00,95.1,95.1,94.49,94.63,23499.0,90.9923,90.9923,90.4087,90.5426,23499.0
2017-08-01 09:50:00,94.63,94.69,94.41,94.45,12085.0,90.5426,90.6,90.3321,90.3704,12085.0
2017-08-01 10:00:00,94.54,94.92,94.54,94.83,15012.0,90.4565,90.8201,90.4565,90.734,15012.0
2017-08-01 10:10:00,94.85,94.98,94.73,94.78,9334.0,90.7531,90.8775,90.6383,90.6862,9334.0
2017-08-01 10:20:00,94.76,94.84,94.64,94.78,9371.0,90.667,90.7436,90.5522,90.6862,9371.0
2017-08-01 10:30:00,94.78,94.96,94.74,94.88,8637.0,90.6862,90.8584,90.6479,90.7818,8637.0
2017-08-01 10:40:00,94.9,95.12,94.87,95.12,6588.0,90.801,91.0115,90.7723,91.0115,6588.0
2017-08-01 10:50:00,95.1,95.1,94.9,94.94,6365.0,90.9923,90.9923,90.801,90.8392,6365.0
2017-08-01 11:00:00,94.97,95.0,94.84,94.87,5500.0,90.868,90.8967,90.7436,90.7723,5500.0
2017-08-01 11:10:00,94.91,94.99,94.76,94.83,9908.0,90.8105,90.8871,90.667,90.734,9908.0
2017-08-01 11:20:00,94.83,94.9,94.73,94.73,15090.0,90.734,90.801,90.6383,90.6383,15090.0
2017-08-01 11:30:00,94.78,94.91,94.68,94.76,16400.0,90.6862,90.8105,90.5905,90.667,16400.0
2017-08-01 11:40:00,94.82,95.08,94.76,95.05,12793.0,90.7244,90.9732,90.667,90.9445,12793.0
2017-08-01 11:50:00,95.08,95.14,95.03,95.03,9740.0,90.9732,91.0306,90.9254,90.9254,9740.0
2017-08-01 12:00:00,95.05,95.08,95.02,95.05,6570.0,90.9445,90.9732,90.9158,90.9445,6570.0
2017-08-01 12:10:00,95.06,95.15,95.03,95.08,11901.0,90.9541,91.0402,90.9254,90.9732,11901.0
2017-08-01 12:20:00,95.09,95.14,95.05,95.11,9285.0,90.9828,91.0306,90.9445,91.0019,9285.0
2017-08-01 12:30:00,95.11,95.2,95.09,95.12,16610.0,91.0019,91.088,90.9828,91.0115,16610.0
2017-08-01 12:40:00,95.12,95.12,95.02,95.03,6530.0,91.0115,91.0115,90.9158,90.9254,6530.0
2017-08-01 12:50:00,95.01,95.11,95.01,95.11,6209.0,90.9062,91.0019,90.9062,91.0019,6209.0
2017-08-01 13:00:00,95.08,95.18,95.06,95.16,3703.0,90.9732,91.0689,90.9541,91.0497,3703.0
2017-08-01 13:10:00,95.18,95.27,95.17,95.17,4258.0,91.0689,91.155,91.0593,91.0593,4258.0
2017-08-01 13:20:00,95.19,95.27,95.13,95.27,3652.0,91.0784,91.155,91.021,91.155,3652.0
2017-08-01 13:30:00,95.27,95.35,95.26,95.32,6056.0,91.155,91.2315,91.1454,91.2028,6056.0
2017-08-01 13:40:00,95.33,95.36,95.27,95.34,4331.0,91.2124,91.2411,91.155,91.222,4331.0
2017-08-01 13:50:00,95.32,95.36,95.22,95.24,24900.0,91.2028,91.2411,91.1072,91.1263,24900.0
2017-08-01 14:00:00,95.28,95.53,95.27,95.53,126118.0,91.1646,91.4038,91.155,91.4038,126118.0
2017-08-01 14:10:00,95.48,95.5,95.12,95.14,14459.0,91.3559,91.3751,91.0115,91.0306,14459.0
2017-08-01 14:20:00,95.17,95.17,95.0,95.17,17562.0,91.0593,91.0593,90.8967,91.0593,17562.0
2017-08-01 14:30:00,95.17,95.2,95.1,95.1,6373.0,91.0593,91.088,90.9923,90.9923,6373.0
2017-08-01 14:40:00,95.1,95.24,95.1,95.15,15295.0,90.9923,91.1263,90.9923,91.0402,15295.0
2017-08-01 14:50:00,95.15,95.17,95.1,95.1,7760.0,91.0402,91.0593,90.9923,90.9923,7760.0
2017-08-01 15:00:00,95.12,95.13,94.87,94.98,27975.0,91.0115,91.021,90.7723,90.8775,27975.0
2017-08-01 15:10:00,94.98,94.98,94.86,94.93,24480.0,90.8775,90.8775,90.7627,90.8297,24480.0
2017-08-01 15:20:00,94.94,94.96,94.85,94.9,19422.0,90.8392,90.8584,90.7531,90.801,19422.0
2017-08-01 15:30:00,94.91,95.14,94.85,95.14,12906.0,90.8105,91.0306,90.7531,91.0306,12906.0
2017-08-01 15:40:00,95.12,95.15,95.05,95.13,78482.0,91.0115,91.0402,90.9445,91.021,78482.0
2017-08-01 15:50:00,95.13,95.52,95.12,95.49,158913.0,91.021,91.3942,91.0115,91.3655,158913.0
2017-08-02 09:30:00,95.41,95.72,95.35,95.45,13099.0,91.2889,91.5856,91.2315,91.3272,13099.0
2017-08-02 09:40:00,95.41,95.45,95.12,95.22,22433.0,91.2889,91.3272,91.0115,91.1072,22433.0
2017-08-02 09:50:00,95.18,95.29,95.03,95.19,16297.0,91.0689,91.1741,90.9254,91.0784,16297.0
2017-08-02 10:00:00,95.23,95.25,94.85,94.97,37495.0,91.1167,91.1359,90.7531,90.868,37495.0
2017-08-02 10:10:00,94.97,95.0,94.69,94.76,49220.0,90.868,90.8967,90.6,90.667,49220.0
2017-08-02 10:20:00,94.68,94.8,94.59,94.65,16623.0,90.5905,90.7053,90.5044,90.5618,16623.0
2017-08-02 10:30:00,94.65,94.94,94.64,94.9,19447.0,90.5618,90.8392,90.5522,90.801,19447.0
2017-08-02 10:40:00,94.9,94.92,94.39,94.51,16353.0,90.801,90.8201,90.313,90.4278,16353.0
2017-08-02 10:50:00,94.55,94.62,94.34,94.52,18432.0,90.4661,90.5331,90.2652,90.4374,18432.0
2017-08-02 11:00:00,94.55,94.69,94.38,94.55,28419.0,90.4661,90.6,90.3034,90.4661,28419.0
2017-08-02 11:10:00,94.55,94.87,94.44,94.87,33445.0,90.4661,90.7723,90.3608,90.7723,33445.0
2017-08-02 11:20:00,94.84,94.91,94.67,94.72,27281.0,90.7436,90.8105,90.5809,90.6287,27281.0
2017-08-02 11:30:00,94.75,94.76,94.65,94.76,9901.0,90.6575,90.667,90.5618,90.667,9901.0
2017-08-02 11:40:00,94.74,94.78,94.66,94.73,20777.0,90.6479,90.6862,90.5713,90.6383,20777.0
2017-08-02 11:50:00,94.71,94.91,94.71,94.79,18040.0,90.6192,90.8105,90.6192,90.6957,18040.0
2017-08-02 12:00:00,94.79,94.85,94.72,94.72,26139.0,90.6957,90.7531,90.6287,90.6287,26139.0
2017-08-02 12:10:00,94.7,94.71,94.59,94.64,11862.0,90.6096,90.6192,90.5044,90.5522,11862.0
2017-08-02 12:20:00,94.64,94.72,94.53,94.69,22937.0,90.5522,90.6287,90.447,90.6,22937.0
2017-08-02 12:30:00,94.69,94.93,94.68,94.93,29980.0,90.6,90.8297,90.5905,90.8297,29980.0
2017-08-02 12:40:00,94.89,95.06,94.89,94.9,16917.0,90.7914,90.9541,90.7914,90.801,16917.0
2017-08-02 12:50:00,94.92,94.99,94.83,94.99,11258.0,90.8201,90.8871,90.734,90.8871,11258.0
2017-08-02 13:00:00,94.99,95.17,94.94,95.08,23520.0,90.8871,91.0593,90.8392,90.9732,23520.0
2017-08-02 13:10:00,95.08,95.08,94.83,94.97,17573.0,90.9732,90.9732,90.734,90.868,17573.0
2017-08-02 13:20:00,94.96,95.14,94.96,95.06,14815.0,90.8584,91.0306,90.8584,90.9541,14815.0
2017-08-02 13:30:00,95.02,95.19,95.02,95.16,11543.0,90.9158,91.0784,90.9158,91.0497,11543.0
2017-08-02 13:40:00,95.17,95.26,95.1,95.12,38669.0,91.0593,91.1454,90.9923,91.0115,38669.0
2017-08-02 13:50:00,95.14,95.15,95.09,95.09,20353.0,91.0306,91.0402,90.9828,90.9828,20353.0
2017-08-02 14:00:00,95.12,95.12,94.87,94.94,17690.0,91.0115,91.0115,90.7723,90.8392,17690.0
2017-08-02 14:10:00,94.96,95.03,94.94,95.01,12304.0,90.8584,90.9254,90.8392,90.9062,12304.0
2017-08-02 14:20:00,95.01,95.15,95.01,95.13,20738.0,90.9062,91.0402,90.9062,91.021,20738.0
2017-08-02 14:30:00,95.13,95.25,95.1,95.18,10398.0,91.021,91.1359,90.9923,91.0689,10398.0
2017-08-02 14:40:00,95.18,95.34,95.14,95.29,13805.0,91.0689,91.222,91.0306,91.1741,13805.0
2017-08-02 14:50:00,95.26,95.38,95.26,95.36,20614.0,91.1454,91.2602,91.1454,91.2411,20614.0
2017-08-02 15:00:00,95.32,95.41,95.2,95.22,24501.0,91.2028,91.2889,91.088,91.1072,24501.0
2017-08-02 15:10:00,95.22,95.29,95.17,95.22,28849.0,91.1072,91.1741,91.0593,91.1072,28849.0
2017-08-02 15:20:00,95.24,95.42,95.22,95.42,25402.0,91.1263,91.2985,91.1072,91.2985,25402.0
2017-08-02 15:30:00,95.41,95.46,95.2,95.36,55254.0,91.2889,91.3368,91.088,91.2411,55254.0
2017-08-02 15:40:00,95.37,95.37,95.23,95.3,64682.0,91.2507,91.2507,91.1167,91.1837,64682.0
2017-08-02 15:50:00,95.31,95.51,95.29,95.37,122953.0,91.1933,91.3846,91.1741,91.2507,122953.0
2017-08-03 09:30:00,94.45,95.42,93.28,93.79,112171.0,90.3704,91.2985,89.2509,89.7389,112171.0
2017-08-03 09:40:00,93.95,94.36,93.64,93.7,271830.0,89.892,90.2843,89.5954,89.6528,271830.0
2017-08-03 09:50:00,93.71,93.81,92.82,93.4,90072.0,89.6624,89.7581,88.8108,89.3658,90072.0
2017-08-03 10:00:00,93.45,93.46,92.89,93.24,57605.0,89.4136,89.4232,88.8778,89.2127,57605.0
2017-08-03 10:10:00,93.34,93.92,93.15,93.77,149980.0,89.3084,89.8633,89.1266,89.7198,149980.0
2017-08-03 10:20:00,93.73,94.33,93.69,94.27,56149.0,89.6815,90.2556,89.6432,90.1982,56149.0
2017-08-03 10:30:00,94.3,94.45,93.84,94.13,77675.0,90.2269,90.3704,89.7868,90.0642,77675.0
2017-08-03 10:40:00,94.03,94.43,93.83,94.43,85669.0,89.9686,90.3513,89.7772,90.3513,85669.0
2017-08-03 10:50:00,94.34,94.45,94.25,94.42,13440.0,90.2652,90.3704,90.179,90.3417,13440.0
2017-08-03 11:00:00,94.4,94.67,94.37,94.58,35504.0,90.3226,90.5809,90.2939,90.4948,35504.0
2017-08-03 11:10:00,94.64,94.76,94.47,94.55,35678.0,90.5522,90.667,90.3895,90.4661,35678.0
2017-08-03 11:20:00,94.57,94.76,94.36,94.72,36702.0,90.4852,90.667,90.2843,90.6287,36702.0
2017-08-03 11:30:00,94.73,94.98,94.51,94.87,27351.0,90.6383,90.8775,90.4278,90.7723,27351.0
2017-08-03 11:40:00,94.91,95.1,94.81,94.94,28133.0,90.8105,90.9923,90.7149,90.8392,28133.0
2017-08-03 11:50:00,94.92,95.09,94.37,94.56,28130.0,90.8201,90.9828,90.2939,90.4757,28130.0
2017-08-03 12:00:00,94.57,94.76,94.5,94.65,15222.0,90.4852,90.667,90.4183,90.5618,15222.0
2017-08-03 12:10:00,94.65,94.83,94.56,94.76,11517.0,90.5618,90.734,90.4757,90.667,11517.0
2017-08-03 12:20:00,94.72,94.79,94.53,94.7,8016.0,90.6287,90.6957,90.447,90.6096,8016.0
2017-08-03 12:30:00,94.64,94.79,94.6,94.65,6086.0,90.5522,90.6957,90.5139,90.5618,6086.0
2017-08-03 12:40:00,94.64,94.75,94.64,94.74,9041.0,90.5522,90.6575,90.5522,90.6479,9041.0
2017-08-03 12:50:00,94.68,94.83,94.68,94.79,6667.0,90.5905,90.734,90.5905,90.6957,6667.0
2017-08-03 13:00:00,94.82,95.24,94.77,94.83,62818.0,90.7244,91.1263,90.6766,90.734,62818.0
2017-08-03 13:10:00,94.84,95.05,94.8,95.05,13654.0,90.7436,90.9445,90.7053,90.9445,13654.0
2017-08-03 13:20:00,95.02,95.08,94.8,94.8,6932.0,90.9158,90.9732,90.7053,90.7053,6932.0
2017-08-03 13:30:00,94.83,94.99,94.81,94.99,4126.0,90.734,90.8871,90.7149,90.8871,4126.0
2017-08-03 13:40:00,94.97,95.0,94.81,94.81,11674.0,90.868,90.8967,90.7149,90.7149,11674.0
2017-08-03 13:50:00,94.8,94.85,94.72,94.75,9400.0,90.7053,90.7531,90.6287,90.6575,9400.0
2017-08-03 14:00:00,94.71,94.88,94.7,94.87,29235.0,90.6192,90.7818,90.6096,90.7723,29235.0
2017-08-03 14:10:00,94.87,95.04,94.86,95.0,23894.0,90.7723,90.9349,90.7627,90.8967,23894.0
2017-08-03 14:20:00,94.98,95.02,94.9,94.94,22001.0,90.8775,90.9158,90.801,90.8392,22001.0
2017-08-03 14:30:00,94.94,95.03,94.91,94.98,18477.0,90.8392,90.9254,90.8105,90.8775,18477.0
2017-08-03 14:40:00,95.0,95.02,94.94,95.0,15415.0,90.8967,90.9158,90.8392,90.8967,15415.0
2017-08-03 14:50:00,94.98,95.01,94.92,95.0,18332.0,90.8775,90.9062,90.8201,90.8967,18332.0
2017-08-03 15:00:00,95.0,95.08,94.94,95.04,24862.0,90.8967,90.9732,90.8392,90.9349,24862.0
2017-08-03 15:10:00,94.99,95.03,94.9,95.03,24104.0,90.8871,90.9254,90.801,90.9254,24104.0
2017-08-03 15:20:00,95.02,95.17,94.99,95.07,25912.0,90.9158,91.0593,90.8871,90.9636,25912.0
2017-08-03 15:30:00,95.07,95.25,94.97,95.24,69829.0,90.9636,91.1359,90.868,91.1263,69829.0
2017-08-03 15:40:00,95.23,95.27,94.92,95.1,58127.0,91.1167,91.155,90.8201,90.9923,58127.0
2017-08-03 15:50:00,95.11,95.26,95.05,95.15,233042.0,91.0019,91.1454,90.9445,91.0402,233042.0
2017-08-04 09:30:00,95.73,97.0,95.3,96.86,43291.0,91.5951,92.8103,91.1837,92.6763,43291.0
2017-08-04 09:40:00,96.82,97.46,96.57,96.78,54374.0,92.638,93.2504,92.3988,92.5998,54374.0
2017-08-04 09:50:00,96.81,96.9,96.66,96.69,24609.0,92.6285,92.7146,92.485,92.5137,24609.0
2017-08-04 10:00:00,96.72,97.16,96.72,97.01,64857.0,92.5424,92.9634,92.5424,92.8198,64857.0
2017-08-04 10:10:00,97.03,97.21,96.96,97.19,37688.0,92.839,93.0112,92.772,92.9921,37688.0
2017-08-04 10:20:00,97.21,97.49,97.21,97.49,18815.0,93.0112,93.2791,93.0112,93.2791,18815.0
2017-08-04 10:30:00,97.48,97.57,97.46,97.57,43448.0,93.2695,93.3556,93.2504,93.3556,43448.0
2017-08-04 10:40:00,97.55,97.6,97.42,97.49,30366.0,93.3365,93.3844,93.2121,93.2791,30366.0
2017-08-04 10:50:00,97.49,97.62,97.42,97.58,52015.0,93.2791,93.4035,93.2121,93.3652,52015.0
2017-08-04 11:00:00,97.53,97.99,97.52,97.7,52369.0,93.3174,93.7575,93.3078,93.48,52369.0
2017-08-04 11:10:00,97.7,97.77,97.3,97.34,27307.0,93.48,93.547,93.0973,93.1356,27307.0
2017-08-04 11:20:00,97.32,97.51,97.3,97.51,46593.0,93.1164,93.2982,93.0973,93.2982,46593.0
2017-08-04 11:30:00,97.53,97.79,97.5,97.6,28717.0,93.3174,93.5661,93.2887,93.3844,28717.0
2017-08-04 11:40:00,97.6,97.7,97.58,97.66,196864.0,93.3844,93.48,93.3652,93.4418,196864.0
2017-08-04 11:50:00,97.67,97.72,97.5,97.69,13175.0,93.4513,93.4992,93.2887,93.4705,13175.0
2017-08-04 12:00:00,97.68,97.77,97.66,97.76,4228.0,93.4609,93.547,93.4418,93.5374,4228.0
2017-08-04 12:10:00,97.76,97.76,97.5,97.59,13696.0,93.5374,93.5374,93.2887,93.3748,13696.0
2017-08-04 12:20:00,97.58,97.64,97.51,97.62,12786.0,93.3652,93.4226,93.2982,93.4035,12786.0
2017-08-04 12:30:00,97.64,97.64,97.34,97.46,26337.0,93.4226,93.4226,93.1356,93.2504,26337.0
2017-08-04 12:40:00,97.44,97.53,97.35,97.45,17559.0,93.2313,93.3174,93.1452,93.2408,17559.0
2017-08-04 12:50:00,97.49,97.74,97.49,97.68,18903.0,93.2791,93.5183,93.2791,93.4609,18903.0
2017-08-04 13:00:00,97.7,97.75,97.57,97.62,11196.0,93.48,93.5279,93.3556,93.4035,11196.0
2017-08-04 13:10:00,97.62,97.62,97.54,97.61,14309.0,93.4035,93.4035,93.3269,93.3939,14309.0
2017-08-04 13:20:00,97.61,97.61,97.13,97.2,62149.0,93.3939,93.3939,92.9347,93.0016,62149.0
2017-08-04 13:30:00,97.21,97.32,97.21,97.21,65489.0,93.0112,93.1164,93.0112,93.0112,65489.0
2017-08-04 13:40:00,97.22,97.31,97.06,97.13,75562.0,93.0208,93.1069,92.8677,92.9347,75562.0
2017-08-04 13:50:00,97.13,97.3,97.01,97.3,84231.0,92.9347,93.0973,92.8198,93.0973,84231.0
2017-08-04 14:00:00,97.3,97.37,97.22,97.33,20312.0,93.0973,93.1643,93.0208,93.126,20312.0
2017-08-04 14:10:00,97.33,97.64,97.27,97.6,54831.0,93.126,93.4226,93.0686,93.3844,54831.0
2017-08-04 14:20:00,97.57,97.62,97.5,97.55,13542.0,93.3556,93.4035,93.2887,93.3365,13542.0
2017-08-04 14:30:00,97.54,97.57,97.44,97.46,60049.0,93.3269,93.3556,93.2313,93.2504,60049.0
2017-08-04 14:40:00,97.47,97.54,97.46,97.53,10897.0,93.26,93.3269,93.2504,93.3174,10897.0
2017-08-04 14:50:00,97.53,97.54,97.41,97.41,22263.0,93.3174,93.3269,93.2026,93.2026,22263.0
2017-08-04 15:00:00,97.41,97.62,97.39,97.52,36113.0,93.2026,93.4035,93.1834,93.3078,36113.0
2017-08-04 15:10:00,97.53,97.69,97.5,97.62,33286.0,93.3174,93.4705,93.2887,93.4035,33286.0
2017-08-04 15:20:00,97.65,97.67,97.47,97.57,34036.0,93.4322,93.4513,93.26,93.3556,34036.0
2017-08-04 15:30:00,97.55,97.6,97.51,97.52,93252.0,93.3365,93.3844,93.2982,93.3078,93252.0
2017-08-04 15:40:00,97.53,97.7,97.52,97.68,95366.0,93.3174,93.48,93.3078,93.4609,95366.0
2017-08-04 15:50:00,97.69,97.79,97.64,97.71,193129.0,93.4705,93.5661,93.4226,93.4896,193129.0
2017-08-07 09:30:00,97.57,97.94,96.92,97.58,136929.0,93.3556,93.7097,92.7337,93.3652,136929.0
2017-08-07 09:40:00,97.64,97.77,97.45,97.57,82591.0,93.4226,93.547,93.2408,93.3556,82591.0
2017-08-07 09:50:00,97.57,97.66,97.51,97.6,26894.0,93.3556,93.4418,93.2982,93.3844,26894.0
2017-08-07 10:00:00,97.61,97.67,97.53,97.53,25095.0,93.3939,93.4513,93.3174,93.3174,25095.0
2017-08-07 10:10:00,97.56,97.59,97.37,97.37,46832.0,93.3461,93.3748,93.1643,93.1643,46832.0
2017-08-07 10:20:00,97.36,97.42,97.23,97.37,36392.0,93.1547,93.2121,93.0303,93.1643,36392.0
2017-08-07 10:30:00,97.37,97.41,97.3,97.39,32124.0,93.1643,93.2026,93.0973,93.1834,32124.0
2017-08-07 10:40:00,97.38,97.7,97.33,97.7,30197.0,93.1739,93.48,93.126,93.48,30197.0
2017-08-07 10:50:00,97.71,97.75,97.54,97.54,15310.0,93.4896,93.5279,93.3269,93.3269,15310.0
2017-08-07 11:00:00,97.56,97.59,97.47,97.53,23257.0,93.3461,93.3748,93.26,93.3174,23257.0
2017-08-07 11:10:00,97.51,97.64,97.51,97.6,24138.0,93.2982,93.4226,93.2982,93.3844,24138.0
2017-08-07 11:20:00,97.57,97.68,97.57,97.68,20824.0,93.3556,93.4609,93.3556,93.4609,20824.0
2017-08-07 11:30:00,97.69,97.76,97.66,97.67,11271.0,93.4705,93.5374,93.4418,93.4513,11271.0
2017-08-07 11:40:00,97.64,97.68,97.61,97.61,18053.0,93.4226,93.4609,93.3939,93.3939,18053.0
2017-08-07 11:50:00,97.64,97.65,97.49,97.64,28145.0,93.4226,93.4322,93.2791,93.4226,28145.0
2017-08-07 12:00:00,97.64,97.68,97.52,97.52,23673.0,93.4226,93.4609,93.3078,93.3078,23673.0
2017-08-07 12:10:00,97.51,97.57,97.42,97.42,10172.0,93.2982,93.3556,93.2121,93.2121,10172.0
2017-08-07 12:20:00,97.45,97.48,97.31,97.31,201912.0,93.2408,93.2695,93.1069,93.1069,201912.0
2017-08-07 12:30:00,97.37,97.37,97.1,97.12,22672.0,93.1643,93.1643,92.9059,92.9251,22672.0
2017-08-07 12:40:00,97.09,97.26,97.0,97.22,49368.0,92.8964,93.059,92.8103,93.0208,49368.0
2017-08-07 12:50:00,97.23,97.3,97.17,97.27,29764.0,93.0303,93.0973,92.9729,93.0686,29764.0
2017-08-07 13:00:00,97.26,97.28,97.24,97.28,5223.0,93.059,93.0782,93.0399,93.0782,5223.0
2017-08-07 13:10:00,97.28,97.63,97.23,97.51,22599.0,93.0782,93.4131,93.0303,93.2982,22599.0
2017-08-07 13:20:00,97.53,97.65,97.53,97.63,3315.0,93.3174,93.4322,93.3174,93.4131,3315.0
2017-08-07 13:30:00,97.61,97.61,97.22,97.27,11492.0,93.3939,93.3939,93.0208,93.0686,11492.0
2017-08-07 13:40:00,97.28,97.28,97.13,97.18,65820.0,93.0782,93.0782,92.9347,92.9825,65820.0
2017-08-07 13:50:00,97.19,97.23,97.03,97.11,103506.0,92.9921,93.0303,92.839,92.9155,103506.0
2017-08-07 14:00:00,97.11,97.33,97.08,97.32,32368.0,92.9155,93.126,92.8868,93.1164,32368.0
2017-08-07 14:10:00,97.33,97.41,97.25,97.4,23876.0,93.126,93.2026,93.0495,93.193,23876.0
2017-08-07 14:20:00,97.42,97.45,97.33,97.4,36373.0,93.2121,93.2408,93.126,93.193,36373.0
2017-08-07 14:30:00,97.39,97.46,97.26,97.41,27317.0,93.1834,93.2504,93.059,93.2026,27317.0
2017-08-07 14:40:00,97.4,97.42,97.27,97.33,20244.0,93.193,93.2121,93.0686,93.126,20244.0
2017-08-07 14:50:00,97.33,97.38,97.2,97.3,47047.0,93.126,93.1739,93.0016,93.0973,47047.0
2017-08-07 15:00:00,97.27,97.32,97.04,97.06,22696.0,93.0686,93.1164,92.8485,92.8677,22696.0
2017-08-07 15:10:00,97.06,97.1,96.81,96.9,127992.0,92.8677,92.9059,92.6285,92.7146,127992.0
2017-08-07 15:20:00,96.9,96.91,96.78,96.82,84389.0,92.7146,92.7242,92.5998,92.638,84389.0
2017-08-07 15:30:00,96.83,96.89,96.79,96.81,23832.0,92.6476,92.705,92.6093,92.6285,23832.0
2017-08-07 15:40:00,96.8,96.82,96.71,96.81,38615.0,92.6189,92.638,92.5328,92.6285,38615.0
2017-08-07 15:50:00,96.82,96.84,96.67,96.76,103273.0,92.638,92.6572,92.4945,92.5806,103273.0
2017-08-08 09:30:00,96.31,96.71,96.22,96.46,15721.0,92.1501,92.5328,92.064,92.2936,15721.0
2017-08-08 09:40:00,96.39,96.53,96.15,96.47,18580.0,92.2266,92.3606,91.997,92.3032,18580.0
2017-08-08 09:50:00,96.5,96.56,96.42,96.55,16970.0,92.3319,92.3893,92.2553,92.3797,16970.0
2017-08-08 10:00:00,96.51,96.51,96.31,96.32,14341.0,92.3414,92.3414,92.1501,92.1596,14341.0
2017-08-08 10:10:00,96.28,96.38,96.27,96.31,18440.0,92.1214,92.217,92.1118,92.1501,18440.0
2017-08-08 10:20:00,96.31,96.37,96.29,96.3,11040.0,92.1501,92.2075,92.1309,92.1405,11040.0
2017-08-08 10:30:00,96.32,96.35,96.26,96.35,10950.0,92.1596,92.1883,92.1022,92.1883,10950.0
2017-08-08 10:40:00,96.34,96.36,96.28,96.33,36375.0,92.1788,92.1979,92.1214,92.1692,36375.0
2017-08-08 10:50:00,96.36,96.46,96.36,96.36,3046.0,92.1979,92.2936,92.1979,92.1979,3046.0
2017-08-08 11:00:00,96.36,96.41,96.29,96.31,14005.0,92.1979,92.2458,92.1309,92.1501,14005.0
2017-08-08 11:10:00,96.31,96.35,96.28,96.33,17917.0,92.1501,92.1883,92.1214,92.1692,17917.0
2017-08-08 11:20:00,96.33,96.47,96.3,96.47,18213.0,92.1692,92.3032,92.1405,92.3032,18213.0
2017-08-08 11:30:00,96.47,96.52,96.45,96.5,5211.0,92.3032,92.351,92.284,92.3319,5211.0
2017-08-08 11:40:00,96.48,96.71,96.47,96.66,12541.0,92.3127,92.5328,92.3032,92.485,12541.0
2017-08-08 11:50:00,96.67,96.84,96.67,96.81,56381.0,92.4945,92.6572,92.4945,92.6285,56381.0
2017-08-08 12:00:00,96.8,97.07,96.79,97.07,62835.0,92.6189,92.8772,92.6093,92.8772,62835.0
2017-08-08 12:10:00,97.07,97.36,97.04,97.35,22417.0,92.8772,93.1547,92.8485,93.1452,22417.0
2017-08-08 12:20:00,97.35,97.52,97.18,97.41,14768.0,93.1452,93.3078,92.9825,93.2026,14768.0
2017-08-08 12:30:00,97.41,97.41,97.23,97.23,5411.0,93.2026,93.2026,93.0303,93.0303,5411.0
2017-08-08 12:40:00,97.23,97.27,97.15,97.21,6448.0,93.0303,93.0686,92.9538,93.0112,6448.0
2017-08-08 12:50:00,97.21,97.26,97.21,97.21,6806.0,93.0112,93.059,93.0112,93.0112,6806.0
2017-08-08 13:00:00,97.23,97.29,97.21,97.25,10449.0,93.0303,93.0877,93.0112,93.0495,10449.0
2017-08-08 13:10:00,97.23,97.32,97.2,97.32,9481.0,93.0303,93.1164,93.0016,93.1164,9481.0
2017-08-08 13:20:00,97.29,97.37,97.14,97.14,11785.0,93.0877,93.1643,92.9442,92.9442,11785.0
2017-08-08 13:30:00,97.05,97.17,97.02,97.16,15484.0,92.8581,92.9729,92.8294,92.9634,15484.0
2017-08-08 13:40:00,97.14,97.33,97.14,97.33,6833.0,92.9442,93.126,92.9442,93.126,6833.0
2017-08-08 13:50:00,97.33,97.34,97.2,97.2,7242.0,93.126,93.1356,93.0016,93.0016,7242.0
2017-08-08 14:00:00,97.2,97.26,97.12,97.25,17520.0,93.0016,93.059,92.9251,93.0495,17520.0
2017-08-08 14:10:00,97.26,97.35,97.23,97.34,11048.0,93.059,93.1452,93.0303,93.1356,11048.0
2017-08-08 14:20:00,97.34,97.41,97.31,97.39,17908.0,93.1356,93.2026,93.1069,93.1834,17908.0
2017-08-08 14:30:00,97.37,97.45,97.35,97.4,12859.0,93.1643,93.2408,93.1452,93.193,12859.0
2017-08-08 14:40:00,97.38,97.44,97.31,97.4,19294.0,93.1739,93.2313,93.1069,93.193,19294.0
2017-08-08 14:50:00,97.38,97.38,97.26,97.3,23680.0,93.1739,93.1739,93.059,93.0973,23680.0
2017-08-08 15:00:00,97.31,97.35,97.25,97.27,34527.0,93.1069,93.1452,93.0495,93.0686,34527.0
2017-08-08 15:10:00,97.27,97.27,97.07,97.13,19972.0,93.0686,93.0686,92.8772,92.9347,19972.0
2017-08-08 15:20:00,97.12,97.19,96.8,96.92,30459.0,92.9251,92.9921,92.6189,92.7337,30459.0
2017-08-08 15:30:00,96.92,96.93,96.82,96.92,61592.0,92.7337,92.7433,92.638,92.7337,61592.0
2017-08-08 15:40:00,96.92,96.95,96.84,96.86,61638.0,92.7337,92.7624,92.6572,92.6763,61638.0
2017-08-08 15:50:00,96.86,96.97,96.83,96.94,128318.0,92.6763,92.7816,92.6476,92.7529,128318.0
2017-08-09 09:30:00,97.0,97.17,96.69,96.98,47838.0,92.8103,92.9729,92.5137,92.7911,47838.0
2017-08-09 09:40:00,96.97,97.06,96.71,96.88,12441.0,92.7816,92.8677,92.5328,92.6955,12441.0
2017-08-09 09:50:00,96.83,96.93,96.73,96.78,23091.0,92.6476,92.7433,92.5519,92.5998,23091.0
2017-08-09 10:00:00,96.91,96.95,96.7,96.84,129233.0,92.7242,92.7624,92.5232,92.6572,129233.0
2017-08-09 10:10:00,96.85,96.85,96.45,96.5,27841.0,92.6667,92.6667,92.284,92.3319,27841.0
2017-08-09 10:20:00,96.51,96.54,96.34,96.37,14958.0,92.3414,92.3701,92.1788,92.2075,14958.0
2017-08-09 10:30:00,96.34,96.59,96.26,96.59,24365.0,92.1788,92.418,92.1022,92.418,24365.0
2017-08-09 10:40:00,96.61,96.79,96.6,96.6,5691.0,92.4371,92.6093,92.4275,92.4275,5691.0
2017-08-09 10:50:00,96.64,96.68,96.58,96.68,230522.0,92.4658,92.5041,92.4084,92.5041,230522.0
2017-08-09 11:00:00,96.67,96.67,96.39,96.42,16101.0,92.4945,92.4945,92.2266,92.2553,16101.0
2017-08-09 11:10:00,96.44,96.64,96.39,96.61,11519.0,92.2745,92.4658,92.2266,92.4371,11519.0
2017-08-09 11:20:00,96.62,96.72,96.57,96.66,11254.0,92.4467,92.5424,92.3988,92.485,11254.0
2017-08-09 11:30:00,96.63,96.63,96.53,96.53,7925.0,92.4562,92.4562,92.3606,92.3606,7925.0
2017-08-09 11:40:00,96.53,96.63,96.46,96.6,14838.0,92.3606,92.4562,92.2936,92.4275,14838.0
2017-08-09 11:50:00,96.62,96.7,96.52,96.62,18486.0,92.4467,92.5232,92.351,92.4467,18486.0
2017-08-09 12:00:00,96.67,96.68,96.58,96.58,9961.0,92.4945,92.5041,92.4084,92.4084,9961.0
2017-08-09 12:10:00,96.61,96.66,96.56,96.61,10820.0,92.4371,92.485,92.3893,92.4371,10820.0
2017-08-09 12:20:00,96.65,96.7,96.54,96.55,11120.0,92.4754,92.5232,92.3701,92.3797,11120.0
2017-08-09 12:30:00,96.6,96.66,96.5,96.6,10233.0,92.4275,92.485,92.3319,92.4275,10233.0
2017-08-09 12:40:00,96.58,96.59,96.47,96.5,36676.0,92.4084,92.418,92.3032,92.3319,36676.0
2017-08-09 12:50:00,96.5,96.5,96.31,96.31,12019.0,92.3319,92.3319,92.1501,92.1501,12019.0
2017-08-09 13:00:00,96.31,96.5,96.22,96.41,18100.0,92.1501,92.3319,92.064,92.2458,18100.0
2017-08-09 13:10:00,96.47,96.55,96.38,96.4,13140.0,92.3032,92.3797,92.217,92.2362,13140.0
2017-08-09 13:20:00,96.41,96.56,96.35,96.4,14087.0,92.2458,92.3893,92.1883,92.2362,14087.0
2017-08-09 13:30:00,96.42,96.45,96.4,96.44,7059.0,92.2553,92.284,92.2362,92.2745,7059.0
2017-08-09 13:40:00,96.44,96.5,96.34,96.34,36139.0,92.2745,92.3319,92.1788,92.1788,36139.0
2017-08-09 13:50:00,96.34,96.39,96.28,96.3,14646.0,92.1788,92.2266,92.1214,92.1405,14646.0
2017-08-09 14:00:00,96.3,96.3,96.17,96.26,12069.0,92.1405,92.1405,92.0161,92.1022,12069.0
2017-08-09 14:10:00,96.23,96.26,96.1,96.25,36029.0,92.0735,92.1022,91.9491,92.0927,36029.0
2017-08-09 14:20:00,96.22,96.27,96.13,96.21,17395.0,92.064,92.1118,91.9778,92.0544,17395.0
2017-08-09 14:30:00,96.22,96.22,96.11,96.16,14571.0,92.064,92.064,91.9587,92.0066,14571.0
2017-08-09 14:40:00,96.19,96.23,96.06,96.11,14214.0,92.0353,92.0735,91.9109,91.9587,14214.0
2017-08-09 14:50:00,96.1,96.14,96.03,96.06,11988.0,91.9491,91.9874,91.8822,91.9109,11988.0
2017-08-09 15:00:00,96.05,96.08,96.02,96.04,17889.0,91.9013,91.93,91.8726,91.8917,17889.0
2017-08-09 15:10:00,96.06,96.28,96.04,96.21,18545.0,91.9109,92.1214,91.8917,92.0544,18545.0
2017-08-09 15:20:00,96.23,96.32,96.15,96.17,66583.0,92.0735,92.1596,91.997,92.0161,66583.0
2017-08-09 15:30:00,96.16,96.17,96.01,96.09,42428.0,92.0066,92.0161,91.863,91.9396,42428.0
2017-08-09 15:40:00,96.09,96.17,95.99,96.06,138236.0,91.9396,92.0161,91.8439,91.9109,138236.0
2017-08-09 15:50:00,96.07,96.13,95.96,96.02,126163.0,91.9204,91.9778,91.8152,91.8726,126163.0
2017-08-10 09:30:00,95.83,96.21,95.34,96.0,20555.0,91.6908,92.0544,91.222,91.8535,20555.0
2017-08-10 09:40:00,95.99,96.02,95.67,95.89,10200.0,91.8439,91.8726,91.5377,91.7482,10200.0
2017-08-10 09:50:00,95.91,95.98,95.52,95.52,16124.0,91.7673,91.8343,91.3942,91.3942,16124.0
2017-08-10 10:00:00,95.58,95.63,95.18,95.37,18182.0,91.4516,91.4994,91.0689,91.2507,18182.0
2017-08-10 10:10:00,95.42,95.42,95.16,95.16,16654.0,91.2985,91.2985,91.0497,91.0497,16654.0
2017-08-10 10:20:00,95.16,95.34,95.01,95.22,12998.0,91.0497,91.222,90.9062,91.1072,12998.0
2017-08-10 10:30:00,95.22,95.37,95.14,95.17,9805.0,91.1072,91.2507,91.0306,91.0593,9805.0
2017-08-10 10:40:00,95.16,95.32,95.12,95.27,8646.0,91.0497,91.2028,91.0115,91.155,8646.0
2017-08-10 10:50:00,95.26,95.29,95.18,95.24,11095.0,91.1454,91.1741,91.0689,91.1263,11095.0
2017-08-10 11:00:00,95.24,95.24,95.04,95.16,7711.0,91.1263,91.1263,90.9349,91.0497,7711.0
2017-08-10 11:10:00,95.17,95.19,94.87,94.97,17467.0,91.0593,91.0784,90.7723,90.868,17467.0
2017-08-10 11:20:00,95.01,95.08,94.83,94.91,10800.0,90.9062,90.9732,90.734,90.8105,10800.0
2017-08-10 11:30:00,94.97,95.02,94.87,94.87,18929.0,90.868,90.9158,90.7723,90.7723,18929.0
2017-08-10 11:40:00,94.89,94.89,94.56,94.56,18762.0,90.7914,90.7914,90.4757,90.4757,18762.0
2017-08-10 11:50:00,94.56,94.71,94.49,94.52,19621.0,90.4757,90.6192,90.4087,90.4374,19621.0
2017-08-10 12:00:00,94.57,94.63,94.44,94.56,16870.0,90.4852,90.5426,90.3608,90.4757,16870.0
2017-08-10 12:10:00,94.52,94.53,94.25,94.25,25021.0,90.4374,90.447,90.179,90.179,25021.0
2017-08-10 12:20:00,94.29,94.31,94.04,94.08,32517.0,90.2173,90.2365,89.9781,90.0164,32517.0
2017-08-10 12:30:00,94.08,94.11,93.93,94.05,32527.0,90.0164,90.0451,89.8729,89.9877,32527.0
2017-08-10 12:40:00,94.04,94.14,93.97,94.03,19907.0,89.9781,90.0738,89.9111,89.9686,19907.0
2017-08-10 12:50:00,94.01,94.14,94.01,94.05,17976.0,89.9494,90.0738,89.9494,89.9877,17976.0
2017-08-10 13:00:00,94.1,94.41,94.07,94.25,31451.0,90.0355,90.3321,90.0068,90.179,31451.0
2017-08-10 13:10:00,94.25,94.27,93.99,94.09,17191.0,90.179,90.1982,89.9303,90.026,17191.0
2017-08-10 13:20:00,94.05,94.17,94.02,94.04,19809.0,89.9877,90.1025,89.959,89.9781,19809.0
2017-08-10 13:30:00,94.09,94.14,93.99,94.12,16962.0,90.026,90.0738,89.9303,90.0547,16962.0
2017-08-10 13:40:00,94.1,94.14,94.03,94.05,15548.0,90.0355,90.0738,89.9686,89.9877,15548.0
2017-08-10 13:50:00,94.05,94.2,94.05,94.17,17900.0,89.9877,90.1312,89.9877,90.1025,17900.0
2017-08-10 14:00:00,94.18,94.3,94.0,94.05,32539.0,90.1121,90.2269,89.9398,89.9877,32539.0
2017-08-10 14:10:00,94.09,94.21,94.06,94.19,25464.0,90.026,90.1408,89.9973,90.1216,25464.0
2017-08-10 14:20:00,94.18,94.2,94.07,94.12,23116.0,90.1121,90.1312,90.0068,90.0547,23116.0
2017-08-10 14:30:00,94.14,94.58,94.13,94.16,33176.0,90.0738,90.4948,90.0642,90.0929,33176.0
2017-08-10 14:40:00,94.21,94.41,94.15,94.34,15779.0,90.1408,90.3321,90.0834,90.2652,15779.0
2017-08-10 14:50:00,94.33,94.34,94.12,94.14,15966.0,90.2556,90.2652,90.0547,90.0738,15966.0
2017-08-10 15:00:00,94.14,94.34,94.11,94.19,17601.0,90.0738,90.2652,90.0451,90.1216,17601.0
2017-08-10 15:10:00,94.16,94.18,93.94,94.02,22128.0,90.0929,90.1121,89.8824,89.959,22128.0
2017-08-10 15:20:00,94.0,94.12,93.93,94.08,23185.0,89.9398,90.0547,89.8729,90.0164,23185.0
2017-08-10 15:30:00,94.09,94.13,93.83,93.83,32801.0,90.026,90.0642,89.7772,89.7772,32801.0
2017-08-10 15:40:00,93.84,93.91,93.71,93.74,46971.0,89.7868,89.8537,89.6624,89.6911,46971.0
2017-08-10 15:50:00,93.74,93.83,93.56,93.59,134687.0,89.6911,89.7772,89.5189,89.5476,134687.0
2017-08-11 09:30:00,93.59,94.05,93.27,93.63,33751.0,89.5476,89.9877,89.2414,89.5858,33751.0
2017-08-11 09:40:00,93.71,93.94,93.67,93.8,11469.0,89.6624,89.8824,89.6241,89.7485,11469.0
2017-08-11 09:50:00,93.88,94.08,93.85,94.05,9826.0,89.825,90.0164,89.7963,89.9877,9826.0
2017-08-11 10:00:00,94.02,94.22,93.9,94.06,10192.0,89.959,90.1503,89.8442,89.9973,10192.0
2017-08-11 10:10:00,94.06,94.1,93.82,93.88,14516.0,89.9973,90.0355,89.7676,89.825,14516.0
2017-08-11 10:20:00,93.87,94.03,93.85,94.0,6303.0,89.8155,89.9686,89.7963,89.9398,6303.0
2017-08-11 10:30:00,94.03,94.16,94.01,94.07,4413.0,89.9686,90.0929,89.9494,90.0068,4413.0
2017-08-11 10:40:00,94.08,94.34,94.08,94.22,8543.0,90.0164,90.2652,90.0164,90.1503,8543.0
2017-08-11 10:50:00,94.2,94.37,94.16,94.25,23907.0,90.1312,90.2939,90.0929,90.179,23907.0
2017-08-11 11:00:00,94.25,94.29,94.15,94.23,8669.0,90.179,90.2173,90.0834,90.1599,8669.0
2017-08-11 11:10:00,94.26,94.28,94.06,94.06,13172.0,90.1886,90.2078,89.9973,89.9973,13172.0
2017-08-11 11:20:00,94.01,94.01,93.78,93.78,9575.0,89.9494,89.9494,89.7293,89.7293,9575.0
2017-08-11 11:30:00,93.75,93.82,93.7,93.77,7562.0,89.7006,89.7676,89.6528,89.7198,7562.0
2017-08-11 11:40:00,93.76,93.89,93.7,93.81,7634.0,89.7102,89.8346,89.6528,89.7581,7634.0
2017-08-11 11:50:00,93.78,93.82,93.73,93.79,10480.0,89.7293,89.7676,89.6815,89.7389,10480.0
2017-08-11 12:00:00,93.79,93.84,93.69,93.84,6750.0,89.7389,89.7868,89.6432,89.7868,6750.0
2017-08-11 12:10:00,93.84,93.89,93.79,93.89,8992.0,89.7868,89.8346,89.7389,89.8346,8992.0
2017-08-11 12:20:00,93.91,94.06,93.85,93.89,11598.0,89.8537,89.9973,89.7963,89.8346,11598.0
2017-08-11 12:30:00,93.9,93.92,93.83,93.86,10720.0,89.8442,89.8633,89.7772,89.8059,10720.0
2017-08-11 12:40:00,93.86,93.92,93.7,93.81,35602.0,89.8059,89.8633,89.6528,89.7581,35602.0
2017-08-11 12:50:00,93.79,93.82,93.77,93.82,5100.0,89.7389,89.7676,89.7198,89.7676,5100.0
2017-08-11 13:00:00,93.82,93.86,93.67,93.85,39895.0,89.7676,89.8059,89.6241,89.7963,39895.0
2017-08-11 13:10:00,93.86,93.86,93.69,93.75,22325.0,89.8059,89.8059,89.6432,89.7006,22325.0
2017-08-11 13:20:00,93.76,93.76,93.65,93.65,7982.0,89.7102,89.7102,89.605,89.605,7982.0
2017-08-11 13:30:00,93.65,93.7,93.58,93.6,8085.0,89.605,89.6528,89.538,89.5571,8085.0
2017-08-11 13:40:00,93.62,93.76,93.58,93.73,29880.0,89.5763,89.7102,89.538,89.6815,29880.0
2017-08-11 13:50:00,93.73,93.75,93.65,93.69,19604.0,89.6815,89.7006,89.605,89.6432,19604.0
2017-08-11 14:00:00,93.66,93.76,93.66,93.75,9426.0,89.6145,89.7102,89.6145,89.7006,9426.0
2017-08-11 14:10:00,93.74,93.77,93.62,93.63,21481.0,89.6911,89.7198,89.5763,89.5858,21481.0
2017-08-11 14:20:00,93.65,93.71,93.62,93.62,9652.0,89.605,89.6624,89.5763,89.5763,9652.0
2017-08-11 14:30:00,93.61,93.62,93.36,93.44,14876.0,89.5667,89.5763,89.3275,89.404,14876.0
2017-08-11 14:40:00,93.46,93.57,93.44,93.56,10493.0,89.4232,89.5284,89.404,89.5189,10493.0
2017-08-11 14:50:00,93.57,93.6,93.44,93.44,10469.0,89.5284,89.5571,89.404,89.404,10469.0
2017-08-11 15:00:00,93.4,93.49,93.4,93.44,13613.0,89.3658,89.4519,89.3658,89.404,13613.0
2017-08-11 15:10:00,93.44,93.47,93.25,93.27,20450.0,89.404,89.4327,89.2222,89.2414,20450.0
2017-08-11 15:20:00,93.28,93.36,93.22,93.34,28013.0,89.2509,89.3275,89.1935,89.3084,28013.0
2017-08-11 15:30:00,93.35,93.43,93.21,93.43,53245.0,89.3179,89.3945,89.184,89.3945,53245.0
2017-08-11 15:40:00,93.45,93.52,93.37,93.47,53587.0,89.4136,89.4806,89.3371,89.4327,53587.0
2017-08-11 15:50:00,93.47,93.47,93.23,93.25,104336.0,89.4327,89.4327,89.2031,89.2222,104336.0
2017-08-14 09:30:00,94.2,94.57,94.2,94.39,22624.0,90.1312,90.4852,90.1312,90.313,22624.0
2017-08-14 09:40:00,94.45,94.61,94.31,94.31,23942.0,90.3704,90.5235,90.2365,90.2365,23942.0
2017-08-14 09:50:00,94.31,94.31,94.08,94.16,13300.0,90.2365,90.2365,90.0164,90.0929,13300.0
2017-08-14 10:00:00,94.22,94.7,94.22,94.67,20594.0,90.1503,90.6096,90.1503,90.5809,20594.0
2017-08-14 10:10:00,94.7,94.7,94.53,94.64,17479.0,90.6096,90.6096,90.447,90.5522,17479.0
2017-08-14 10:20:00,94.63,94.77,94.62,94.66,17611.0,90.5426,90.6766,90.5331,90.5713,17611.0
2017-08-14 10:30:00,94.7,94.87,94.65,94.65,14385.0,90.6096,90.7723,90.5618,90.5618,14385.0
2017-08-14 10:40:00,94.65,94.82,94.55,94.82,8560.0,90.5618,90.7244,90.4661,90.7244,8560.0
2017-08-14 10:50:00,94.77,94.82,94.59,94.69,9439.0,90.6766,90.7244,90.5044,90.6,9439.0
2017-08-14 11:00:00,94.66,94.78,94.55,94.77,13022.0,90.5713,90.6862,90.4661,90.6766,13022.0
2017-08-14 11:10:00,94.74,94.86,94.61,94.62,7600.0,90.6479,90.7627,90.5235,90.5331,7600.0
2017-08-14 11:20:00,94.63,94.77,94.56,94.75,7471.0,90.5426,90.6766,90.4757,90.6575,7471.0
2017-08-14 11:30:00,94.77,94.82,94.56,94.67,11349.0,90.6766,90.7244,90.4757,90.5809,11349.0
2017-08-14 11:40:00,94.68,94.81,94.67,94.8,11116.0,90.5905,90.7149,90.5809,90.7053,11116.0
2017-08-14 11:50:00,94.79,94.8,94.7,94.7,8939.0,90.6957,90.7053,90.6096,90.6096,8939.0
2017-08-14 12:00:00,94.73,94.84,94.69,94.76,12381.0,90.6383,90.7436,90.6,90.667,12381.0
2017-08-14 12:10:00,94.79,94.79,94.69,94.71,6342.0,90.6957,90.6957,90.6,90.6192,6342.0
2017-08-14 12:20:00,94.69,94.77,94.65,94.69,7200.0,90.6,90.6766,90.5618,90.6,7200.0
2017-08-14 12:30:00,94.66,94.74,94.66,94.73,4600.0,90.5713,90.6479,90.5713,90.6383,4600.0
2017-08-14 12:40:00,94.75,94.83,94.72,94.81,4693.0,90.6575,90.734,90.6287,90.7149,4693.0
2017-08-14 12:50:00,94.83,94.91,94.78,94.91,6591.0,90.734,90.8105,90.6862,90.8105,6591.0
2017-08-14 13:00:00,94.92,94.94,94.81,94.81,16194.0,90.8201,90.8392,90.7149,90.7149,16194.0
2017-08-14 13:10:00,94.83,94.84,94.72,94.72,6613.0,90.734,90.7436,90.6287,90.6287,6613.0
2017-08-14 13:20:00,94.74,94.75,94.58,94.59,14889.0,90.6479,90.6575,90.4948,90.5044,14889.0
2017-08-14 13:30:00,94.6,94.75,94.6,94.68,10811.0,90.5139,90.6575,90.5139,90.5905,10811.0
2017-08-14 13:40:00,94.68,94.69,94.58,94.58,6825.0,90.5905,90.6,90.4948,90.4948,6825.0
2017-08-14 13:50:00,94.6,94.61,94.57,94.59,13859.0,90.5139,90.5235,90.4852,90.5044,13859.0
2017-08-14 14:00:00,94.6,94.68,94.58,94.64,12806.0,90.5139,90.5905,90.4948,90.5522,12806.0
2017-08-14 14:10:00,94.63,94.69,94.61,94.66,9700.0,90.5426,90.6,90.5235,90.5713,9700.0
2017-08-14 14:20:00,94.67,94.71,94.66,94.67,15562.0,90.5809,90.6192,90.5713,90.5809,15562.0
2017-08-14 14:30:00,94.68,94.69,94.61,94.61,24992.0,90.5905,90.6,90.5235,90.5235,24992.0
2017-08-14 14:40:00,94.62,94.65,94.51,94.51,10683.0,90.5331,90.5618,90.4278,90.4278,10683.0
2017-08-14 14:50:00,94.49,94.65,94.47,94.55,9305.0,90.4087,90.5618,90.3895,90.4661,9305.0
2017-08-14 15:00:00,94.55,94.55,94.44,94.55,11131.0,90.4661,90.4661,90.3608,90.4661,11131.0
2017-08-14 15:10:00,94.52,94.53,94.48,94.5,12314.0,90.4374,90.447,90.3991,90.4183,12314.0
2017-08-14 15:20:00,94.5,94.62,94.45,94.61,32160.0,90.4183,90.5331,90.3704,90.5235,32160.0
2017-08-14 15:30:00,94.6,94.6,94.54,94.55,26824.0,90.5139,90.5139,90.4565,90.4661,26824.0
2017-08-14 15:40:00,94.55,94.58,94.51,94.51,40331.0,90.4661,90.4948,90.4278,90.4278,40331.0
2017-08-14 15:50:00,94.52,94.58,94.45,94.48,82652.0,90.4374,90.4948,90.3704,90.3991,82652.0
2017-08-15 09:30:00,94.57,94.88,94.52,94.88,9057.0,90.4852,90.7818,90.4374,90.7818,9057.0
2017-08-15 09:40:00,94.81,94.82,94.46,94.49,6450.0,90.7149,90.7244,90.38,90.4087,6450.0
2017-08-15 09:50:00,94.48,94.94,94.47,94.8,9768.0,90.3991,90.8392,90.3895,90.7053,9768.0
2017-08-15 10:00:00,94.87,94.87,94.57,94.57,13302.0,90.7723,90.7723,90.4852,90.4852,13302.0
2017-08-15 10:10:00,94.54,94.57,94.35,94.57,11829.0,90.4565,90.4852,90.2747,90.4852,11829.0
2017-08-15 10:20:00,94.58,94.71,94.53,94.66,4317.0,90.4948,90.6192,90.447,90.5713,4317.0
2017-08-15 10:30:00,94.66,94.66,94.41,94.5,7298.0,90.5713,90.5713,90.3321,90.4183,7298.0
2017-08-15 10:40:00,94.52,94.58,94.46,94.56,5799.0,90.4374,90.4948,90.38,90.4757,5799.0
2017-08-15 10:50:00,94.57,94.66,94.45,94.54,7845.0,90.4852,90.5713,90.3704,90.4565,7845.0
2017-08-15 11:00:00,94.57,94.62,94.42,94.62,7066.0,90.4852,90.5331,90.3417,90.5331,7066.0
2017-08-15 11:10:00,94.56,94.6,94.55,94.59,2910.0,90.4757,90.5139,90.4661,90.5044,2910.0
2017-08-15 11:20:00,94.56,94.58,94.44,94.55,8084.0,90.4757,90.4948,90.3608,90.4661,8084.0
2017-08-15 11:30:00,94.53,94.58,94.48,94.51,5100.0,90.447,90.4948,90.3991,90.4278,5100.0
2017-08-15 11:40:00,94.52,94.54,94.46,94.49,7189.0,90.4374,90.4565,90.38,90.4087,7189.0
2017-08-15 11:50:00,94.45,94.53,94.45,94.52,11960.0,90.3704,90.447,90.3704,90.4374,11960.0
2017-08-15 12:00:00,94.51,94.58,94.51,94.53,12952.0,90.4278,90.4948,90.4278,90.447,12952.0
2017-08-15 12:10:00,94.51,94.56,94.51,94.55,10355.0,90.4278,90.4757,90.4278,90.4661,10355.0
2017-08-15 12:20:00,94.55,94.66,94.55,94.63,17945.0,90.4661,90.5713,90.4661,90.5426,17945.0
2017-08-15 12:30:00,94.64,94.7,94.61,94.7,24465.0,90.5522,90.6096,90.5235,90.6096,24465.0
2017-08-15 12:40:00,94.72,94.87,94.72,94.87,5449.0,90.6287,90.7723,90.6287,90.7723,5449.0
2017-08-15 12:50:00,94.85,95.0,94.8,94.83,21403.0,90.7531,90.8967,90.7053,90.734,21403.0
2017-08-15 13:00:00,94.81,94.81,94.62,94.65,7103.0,90.7149,90.7149,90.5331,90.5618,7103.0
2017-08-15 13:10:00,94.65,94.67,94.59,94.6,5750.0,90.5618,90.5809,90.5044,90.5139,5750.0
2017-08-15 13:20:00,94.61,94.64,94.61,94.64,4801.0,90.5235,90.5522,90.5235,90.5522,4801.0
2017-08-15 13:30:00,94.63,94.66,94.61,94.63,5215.0,90.5426,90.5713,90.5235,90.5426,5215.0
2017-08-15 13:40:00,94.64,94.67,94.58,94.62,5424.0,90.5522,90.5809,90.4948,90.5331,5424.0
2017-08-15 13:50:00,94.63,94.63,94.55,94.57,5983.0,90.5426,90.5426,90.4661,90.4852,5983.0
2017-08-15 14:00:00,94.62,94.7,94.62,94.64,14570.0,90.5331,90.6096,90.5331,90.5522,14570.0
2017-08-15 14:10:00,94.66,94.66,94.51,94.52,10789.0,90.5713,90.5713,90.4278,90.4374,10789.0
2017-08-15 14:20:00,94.55,94.6,94.51,94.59,6426.0,90.4661,90.5139,90.4278,90.5044,6426.0
2017-08-15 14:30:00,94.58,94.59,94.53,94.55,14434.0,90.4948,90.5044,90.447,90.4661,14434.0
2017-08-15 14:40:00,94.55,94.65,94.53,94.55,8042.0,90.4661,90.5618,90.447,90.4661,8042.0
2017-08-15 14:50:00,94.55,94.58,94.53,94.56,16403.0,90.4661,90.4948,90.447,90.4757,16403.0
2017-08-15 15:00:00,94.56,94.57,94.51,94.55,22297.0,90.4757,90.4852,90.4278,90.4661,22297.0
2017-08-15 15:10:00,94.55,94.62,94.53,94.54,16299.0,90.4661,90.5331,90.447,90.4565,16299.0
2017-08-15 15:20:00,94.54,94.57,94.53,94.53,39080.0,90.4565,90.4852,90.447,90.447,39080.0
2017-08-15 15:30:00,94.54,94.55,94.47,94.52,29436.0,90.4565,90.4661,90.3895,90.4374,29436.0
2017-08-15 15:40:00,94.52,94.58,94.4,94.47,63534.0,90.4374,90.4948,90.3226,90.3895,63534.0
2017-08-15 15:50:00,94.46,94.46,94.32,94.33,75170.0,90.38,90.38,90.246,90.2556,75170.0
2017-08-16 09:30:00,94.43,94.86,94.43,94.58,17440.0,90.3513,90.7627,90.3513,90.4948,17440.0
2017-08-16 09:40:00,94.61,94.76,94.58,94.73,6408.0,90.5235,90.667,90.4948,90.6383,6408.0
2017-08-16 09:50:00,94.72,94.89,94.63,94.64,6400.0,90.6287,90.7914,90.5426,90.5522,6400.0
2017-08-16 10:00:00,94.66,94.68,94.49,94.49,10574.0,90.5713,90.5905,90.4087,90.4087,10574.0
2017-08-16 10:10:00,94.47,94.65,94.43,94.59,8896.0,90.3895,90.5618,90.3513,90.5044,8896.0
2017-08-16 10:20:00,94.58,94.64,94.47,94.48,11192.0,90.4948,90.5522,90.3895,90.3991,11192.0
2017-08-16 10:30:00,94.47,94.51,94.32,94.34,13640.0,90.3895,90.4278,90.246,90.2652,13640.0
2017-08-16 10:40:00,94.31,94.38,94.23,94.37,10673.0,90.2365,90.3034,90.1599,90.2939,10673.0
2017-08-16 10:50:00,94.41,94.54,94.39,94.42,12657.0,90.3321,90.4565,90.313,90.3417,12657.0
2017-08-16 11:00:00,94.42,94.54,94.38,94.5,10786.0,90.3417,90.4565,90.3034,90.4183,10786.0
2017-08-16 11:10:00,94.48,94.49,94.37,94.44,12246.0,90.3991,90.4087,90.2939,90.3608,12246.0
2017-08-16 11:20:00,94.45,94.5,94.22,94.22,17723.0,90.3704,90.4183,90.1503,90.1503,17723.0
2017-08-16 11:30:00,94.21,94.45,94.21,94.38,16359.0,90.1408,90.3704,90.1408,90.3034,16359.0
2017-08-16 11:40:00,94.37,94.52,94.36,94.47,8750.0,90.2939,90.4374,90.2843,90.3895,8750.0
2017-08-16 11:50:00,94.49,94.64,94.49,94.64,6101.0,90.4087,90.5522,90.4087,90.5522,6101.0
2017-08-16 12:00:00,94.67,94.74,94.64,94.7,8104.0,90.5809,90.6479,90.5522,90.6096,8104.0
2017-08-16 12:10:00,94.7,94.73,94.67,94.72,13442.0,90.6096,90.6383,90.5809,90.6287,13442.0
2017-08-16 12:20:00,94.72,94.72,94.62,94.67,11312.0,90.6287,90.6287,90.5331,90.5809,11312.0
2017-08-16 12:30:00,94.68,94.73,94.63,94.63,10025.0,90.5905,90.6383,90.5426,90.5426,10025.0
2017-08-16 12:40:00,94.65,94.72,94.62,94.62,10300.0,90.5618,90.6287,90.5331,90.5331,10300.0
2017-08-16 12:50:00,94.61,94.61,94.42,94.49,11406.0,90.5235,90.5235,90.3417,90.4087,11406.0
2017-08-16 13:00:00,94.48,94.63,94.46,94.5,29360.0,90.3991,90.5426,90.38,90.4183,29360.0
2017-08-16 13:10:00,94.5,94.51,94.29,94.39,15686.0,90.4183,90.4278,90.2173,90.313,15686.0
2017-08-16 13:20:00,94.36,94.53,94.36,94.37,9519.0,90.2843,90.447,90.2843,90.2939,9519.0
2017-08-16 13:30:00,94.36,94.49,94.32,94.43,6103.0,90.2843,90.4087,90.246,90.3513,6103.0
2017-08-16 13:40:00,94.42,94.52,94.36,94.47,6350.0,90.3417,90.4374,90.2843,90.3895,6350.0
2017-08-16 13:50:00,94.45,94.5,94.42,94.48,10104.0,90.3704,90.4183,90.3417,90.3991,10104.0
2017-08-16 14:00:00,94.49,94.65,94.43,94.65,16184.0,90.4087,90.5618,90.3513,90.5618,16184.0
2017-08-16 14:10:00,94.61,94.68,94.51,94.51,12789.0,90.5235,90.5905,90.4278,90.4278,12789.0
2017-08-16 14:20:00,94.49,94.51,94.32,94.41,17937.0,90.4087,90.4278,90.246,90.3321,17937.0
2017-08-16 14:30:00,94.4,94.45,94.3,94.42,15076.0,90.3226,90.3704,90.2269,90.3417,15076.0
2017-08-16 14:40:00,94.4,94.44,94.31,94.41,10002.0,90.3226,90.3608,90.2365,90.3321,10002.0
2017-08-16 14:50:00,94.45,94.55,94.41,94.48,9380.0,90.3704,90.4661,90.3321,90.3991,9380.0
2017-08-16 15:00:00,94.51,94.61,94.51,94.58,14504.0,90.4278,90.5235,90.4278,90.4948,14504.0
2017-08-16 15:10:00,94.58,94.58,94.45,94.54,12445.0,90.4948,90.4948,90.3704,90.4565,12445.0
2017-08-16 15:20:00,94.56,94.63,94.56,94.63,13200.0,90.4757,90.5426,90.4757,90.5426,13200.0
2017-08-16 15:30:00,94.63,94.66,94.61,94.65,34666.0,90.5426,90.5713,90.5235,90.5618,34666.0
2017-08-16 15:40:00,94.64,94.68,94.6,94.62,45777.0,90.5522,90.5905,90.5139,90.5331,45777.0
2017-08-16 15:50:00,94.63,94.64,94.53,94.61,83934.0,90.5426,90.5522,90.447,90.5235,83934.0
2017-08-17 09:30:00,94.42,94.98,94.42,94.69,11498.0,90.3417,90.8775,90.3417,90.6,11498.0
2017-08-17 09:40:00,94.72,95.05,94.71,94.99,8419.0,90.6287,90.9445,90.6192,90.8871,8419.0
2017-08-17 09:50:00,95.01,95.04,94.76,94.77,8200.0,90.9062,90.9349,90.667,90.6766,8200.0
2017-08-17 10:00:00,94.65,94.67,94.46,94.58,16500.0,90.5618,90.5809,90.38,90.4948,16500.0
2017-08-17 10:10:00,94.6,94.62,94.26,94.29,9547.0,90.5139,90.5331,90.1886,90.2173,9547.0
2017-08-17 10:20:00,94.26,94.48,94.19,94.45,8910.0,90.1886,90.3991,90.1216,90.3704,8910.0
2017-08-17 10:30:00,94.51,94.7,94.51,94.69,5600.0,90.4278,90.6096,90.4278,90.6,5600.0
2017-08-17 10:40:00,94.62,94.71,94.54,94.65,5248.0,90.5331,90.6192,90.4565,90.5618,5248.0
2017-08-17 10:50:00,94.68,94.79,94.6,94.74,7416.0,90.5905,90.6957,90.5139,90.6479,7416.0
2017-08-17 11:00:00,94.78,94.89,94.74,94.87,6721.0,90.6862,90.7914,90.6479,90.7723,6721.0
2017-08-17 11:10:00,94.87,94.87,94.73,94.75,7220.0,90.7723,90.7723,90.6383,90.6575,7220.0
2017-08-17 11:20:00,94.78,94.8,94.65,94.65,9683.0,90.6862,90.7053,90.5618,90.5618,9683.0
2017-08-17 11:30:00,94.66,94.68,94.56,94.63,17755.0,90.5713,90.5905,90.4757,90.5426,17755.0
2017-08-17 11:40:00,94.63,94.72,94.58,94.68,11875.0,90.5426,90.6287,90.4948,90.5905,11875.0
2017-08-17 11:50:00,94.67,94.84,94.63,94.83,12649.0,90.5809,90.7436,90.5426,90.734,12649.0
2017-08-17 12:00:00,94.81,94.83,94.58,94.58,21831.0,90.7149,90.734,90.4948,90.4948,21831.0
2017-08-17 12:10:00,94.55,94.55,94.36,94.38,6203.0,90.4661,90.4661,90.2843,90.3034,6203.0
2017-08-17 12:20:00,94.41,94.53,94.41,94.49,8164.0,90.3321,90.447,90.3321,90.4087,8164.0
2017-08-17 12:30:00,94.46,94.54,94.45,94.53,5978.0,90.38,90.4565,90.3704,90.447,5978.0
2017-08-17 12:40:00,94.52,94.56,94.48,94.52,3536.0,90.4374,90.4757,90.3991,90.4374,3536.0
2017-08-17 12:50:00,94.51,94.51,94.33,94.36,7168.0,90.4278,90.4278,90.2556,90.2843,7168.0
2017-08-17 13:00:00,94.35,94.35,94.2,94.35,4715.0,90.2747,90.2747,90.1312,90.2747,4715.0
2017-08-17 13:10:00,94.31,94.4,94.29,94.34,5903.0,90.2365,90.3226,90.2173,90.2652,5903.0
2017-08-17 13:20:00,94.37,94.51,94.32,94.46,5411.0,90.2939,90.4278,90.246,90.38,5411.0
2017-08-17 13:30:00,94.46,94.55,94.42,94.48,5752.0,90.38,90.4661,90.3417,90.3991,5752.0
2017-08-17 13:40:00,94.52,94.56,94.47,94.48,6611.0,90.4374,90.4757,90.3895,90.3991,6611.0
2017-08-17 13:50:00,94.47,94.5,94.42,94.44,7093.0,90.3895,90.4183,90.3417,90.3608,7093.0
2017-08-17 14:00:00,94.49,94.5,94.27,94.34,6064.0,90.4087,90.4183,90.1982,90.2652,6064.0
2017-08-17 14:10:00,94.36,94.38,94.17,94.2,6439.0,90.2843,90.3034,90.1025,90.1312,6439.0
2017-08-17 14:20:00,94.21,94.38,94.2,94.33,7892.0,90.1408,90.3034,90.1312,90.2556,7892.0
2017-08-17 14:30:00,94.3,94.37,94.24,94.25,5600.0,90.2269,90.2939,90.1695,90.179,5600.0
2017-08-17 14:40:00,94.24,94.25,94.11,94.18,6550.0,90.1695,90.179,90.0451,90.1121,6550.0
2017-08-17 14:50:00,94.2,94.31,94.17,94.24,5950.0,90.1312,90.2365,90.1025,90.1695,5950.0
2017-08-17 15:00:00,94.25,94.25,94.12,94.17,9610.0,90.179,90.179,90.0547,90.1025,9610.0
2017-08-17 15:10:00,94.17,94.17,93.93,93.98,12558.0,90.1025,90.1025,89.8729,89.9207,12558.0
2017-08-17 15:20:00,93.96,94.03,93.96,94.03,10807.0,89.9016,89.9686,89.9016,89.9686,10807.0
2017-08-17 15:30:00,93.98,94.1,93.95,93.99,25525.0,89.9207,90.0355,89.892,89.9303,25525.0
2017-08-17 15:40:00,94.0,94.0,93.78,93.85,35119.0,89.9398,89.9398,89.7293,89.7963,35119.0
2017-08-17 15:50:00,93.84,93.84,93.63,93.67,67054.0,89.7868,89.7868,89.5858,89.6241,67054.0
2017-08-18 09:30:00,93.74,94.13,93.59,94.06,59360.0,89.6911,90.0642,89.5476,89.9973,59360.0
2017-08-18 09:40:00,93.88,93.97,93.71,93.8,18413.0,89.825,89.9111,89.6624,89.7485,18413.0
2017-08-18 09:50:00,93.81,93.88,93.46,93.51,8106.0,89.7581,89.825,89.4232,89.471,8106.0
2017-08-18 10:00:00,93.53,93.67,93.45,93.63,13384.0,89.4901,89.6241,89.4136,89.5858,13384.0
2017-08-18 10:10:00,93.63,93.83,93.58,93.74,26069.0,89.5858,89.7772,89.538,89.6911,26069.0
2017-08-18 10:20:00,93.73,93.88,93.57,93.67,11396.0,89.6815,89.825,89.5284,89.6241,11396.0
2017-08-18 10:30:00,93.63,93.85,93.55,93.85,8346.0,89.5858,89.7963,89.5093,89.7963,8346.0
2017-08-18 10:40:00,93.84,93.92,93.72,93.72,14731.0,89.7868,89.8633,89.6719,89.6719,14731.0
2017-08-18 10:50:00,93.73,93.94,93.73,93.91,12200.0,89.6815,89.8824,89.6815,89.8537,12200.0
2017-08-18 11:00:00,93.93,93.93,93.72,93.72,12888.0,89.8729,89.8729,89.6719,89.6719,12888.0
2017-08-18 11:10:00,93.75,94.0,93.68,93.94,15541.0,89.7006,89.9398,89.6337,89.8824,15541.0
2017-08-18 11:20:00,93.96,94.16,93.93,94.1,15603.0,89.9016,90.0929,89.8729,90.0355,15603.0
2017-08-18 11:30:00,94.11,94.17,94.03,94.15,20303.0,90.0451,90.1025,89.9686,90.0834,20303.0
2017-08-18 11:40:00,94.14,94.17,93.99,94.05,18929.0,90.0738,90.1025,89.9303,89.9877,18929.0
2017-08-18 11:50:00,94.09,94.14,93.92,93.94,10518.0,90.026,90.0738,89.8633,89.8824,10518.0
2017-08-18 12:00:00,93.96,94.16,93.83,94.15,27151.0,89.9016,90.0929,89.7772,90.0834,27151.0
2017-08-18 12:10:00,94.14,94.21,94.01,94.05,12702.0,90.0738,90.1408,89.9494,89.9877,12702.0
2017-08-18 12:20:00,94.06,94.15,94.02,94.14,5300.0,89.9973,90.0834,89.959,90.0738,5300.0
2017-08-18 12:30:00,94.12,94.19,94.06,94.13,5825.0,90.0547,90.1216,89.9973,90.0642,5825.0
2017-08-18 12:40:00,94.11,94.26,94.09,94.19,7150.0,90.0451,90.1886,90.026,90.1216,7150.0
2017-08-18 12:50:00,94.16,94.27,94.12,94.22,4880.0,90.0929,90.1982,90.0547,90.1503,4880.0
2017-08-18 13:00:00,94.22,94.24,94.12,94.13,7443.0,90.1503,90.1695,90.0547,90.0642,7443.0
2017-08-18 13:10:00,94.12,94.21,94.12,94.15,4000.0,90.0547,90.1408,90.0547,90.0834,4000.0
2017-08-18 13:20:00,94.13,94.19,94.1,94.15,5526.0,90.0642,90.1216,90.0355,90.0834,5526.0
2017-08-18 13:30:00,94.15,94.18,94.02,94.02,4700.0,90.0834,90.1121,89.959,89.959,4700.0
2017-08-18 13:40:00,94.02,94.03,93.91,93.99,3500.0,89.959,89.9686,89.8537,89.9303,3500.0
2017-08-18 13:50:00,94.03,94.04,93.94,93.94,6353.0,89.9686,89.9781,89.8824,89.8824,6353.0
2017-08-18 14:00:00,93.92,94.0,93.91,93.99,10317.0,89.8633,89.9398,89.8537,89.9303,10317.0
2017-08-18 14:10:00,93.99,94.07,93.98,94.04,5692.0,89.9303,90.0068,89.9207,89.9781,5692.0
2017-08-18 14:20:00,94.02,94.16,93.99,94.12,7201.0,89.959,90.0929,89.9303,90.0547,7201.0
2017-08-18 14:30:00,94.12,94.16,94.06,94.08,6836.0,90.0547,90.0929,89.9973,90.0164,6836.0
2017-08-18 14:40:00,94.1,94.1,94.04,94.06,5001.0,90.0355,90.0355,89.9781,89.9973,5001.0
2017-08-18 14:50:00,94.06,94.1,94.04,94.04,6737.0,89.9973,90.0355,89.9781,89.9781,6737.0
2017-08-18 15:00:00,94.03,94.09,93.99,94.06,9414.0,89.9686,90.026,89.9303,89.9973,9414.0
2017-08-18 15:10:00,94.07,94.07,93.88,93.93,12671.0,90.0068,90.0068,89.825,89.8729,12671.0
2017-08-18 15:20:00,93.92,93.95,93.81,93.91,11559.0,89.8633,89.892,89.7581,89.8537,11559.0
2017-08-18 15:30:00,93.91,93.98,93.87,93.95,18354.0,89.8537,89.9207,89.8155,89.892,18354.0
2017-08-18 15:40:00,93.97,94.02,93.93,93.96,26709.0,89.9111,89.959,89.8729,89.9016,26709.0
2017-08-18 15:50:00,93.95,93.98,93.75,93.78,57405.0,89.892,89.9207,89.7006,89.7293,57405.0
2017-08-21 09:30:00,93.69,94.14,93.56,94.08,13019.0,89.6432,90.0738,89.5189,90.0164,13019.0
2017-08-21 09:40:00,94.07,94.33,94.07,94.33,9404.0,90.0068,90.2556,90.0068,90.2556,9404.0
2017-08-21 09:50:00,94.29,94.32,93.93,93.96,6504.0,90.2173,90.246,89.8729,89.9016,6504.0
2017-08-21 10:00:00,93.95,94.17,93.93,94.17,8254.0,89.892,90.1025,89.8729,90.1025,8254.0
2017-08-21 10:10:00,94.14,94.17,94.01,94.16,4211.0,90.0738,90.1025,89.9494,90.0929,4211.0
2017-08-21 10:20:00,94.12,94.13,93.95,94.06,4688.0,90.0547,90.0642,89.892,89.9973,4688.0
2017-08-21 10:30:00,94.05,94.1,93.83,93.83,13412.0,89.9877,90.0355,89.7772,89.7772,13412.0
2017-08-21 10:40:00,93.87,93.96,93.82,93.91,40653.0,89.8155,89.9016,89.7676,89.8537,40653.0
2017-08-21 10:50:00,93.88,93.96,93.72,93.96,12950.0,89.825,89.9016,89.6719,89.9016,12950.0
2017-08-21 11:00:00,93.99,94.04,93.89,94.03,9153.0,89.9303,89.9781,89.8346,89.9686,9153.0
2017-08-21 11:10:00,94.04,94.35,94.04,94.35,8911.0,89.9781,90.2747,89.9781,90.2747,8911.0
2017-08-21 11:20:00,94.35,94.43,94.32,94.32,8698.0,90.2747,90.3513,90.246,90.246,8698.0
2017-08-21 11:30:00,94.32,94.41,94.22,94.27,9423.0,90.246,90.3321,90.1503,90.1982,9423.0
2017-08-21 11:40:00,94.31,94.34,94.24,94.34,2718.0,90.2365,90.2652,90.1695,90.2652,2718.0
2017-08-21 11:50:00,94.31,94.34,94.24,94.31,5375.0,90.2365,90.2652,90.1695,90.2365,5375.0
2017-08-21 12:00:00,94.32,94.39,94.28,94.28,5847.0,90.246,90.313,90.2078,90.2078,5847.0
2017-08-21 12:10:00,94.26,94.35,94.24,94.35,4210.0,90.1886,90.2747,90.1695,90.2747,4210.0
2017-08-21 12:20:00,94.36,94.5,94.33,94.43,8099.0,90.2843,90.4183,90.2556,90.3513,8099.0
2017-08-21 12:30:00,94.42,94.47,94.4,94.4,3317.0,90.3417,90.3895,90.3226,90.3226,3317.0
2017-08-21 12:40:00,94.39,94.4,94.3,94.31,3637.0,90.313,90.3226,90.2269,90.2365,3637.0
2017-08-21 12:50:00,94.3,94.36,94.29,94.36,3301.0,90.2269,90.2843,90.2173,90.2843,3301.0
2017-08-21 13:00:00,94.35,94.35,94.28,94.33,6432.0,90.2747,90.2747,90.2078,90.2556,6432.0
2017-08-21 13:10:00,94.33,94.34,94.26,94.26,3623.0,90.2556,90.2652,90.1886,90.1886,3623.0
2017-08-21 13:20:00,94.27,94.3,94.23,94.23,2798.0,90.1982,90.2269,90.1599,90.1599,2798.0
2017-08-21 13:30:00,94.23,94.28,94.23,94.26,3285.0,90.1599,90.2078,90.1599,90.1886,3285.0
2017-08-21 13:40:00,94.27,94.32,94.24,94.3,3423.0,90.1982,90.246,90.1695,90.2269,3423.0
2017-08-21 13:50:00,94.3,94.31,94.21,94.24,4471.0,90.2269,90.2365,90.1408,90.1695,4471.0
2017-08-21 14:00:00,94.24,94.33,94.23,94.29,6152.0,90.1695,90.2556,90.1599,90.2173,6152.0
2017-08-21 14:10:00,94.28,94.31,94.27,94.28,3638.0,90.2078,90.2365,90.1982,90.2078,3638.0
2017-08-21 14:20:00,94.27,94.39,94.27,94.35,6048.0,90.1982,90.313,90.1982,90.2747,6048.0
2017-08-21 14:30:00,94.38,94.48,94.34,94.34,9074.0,90.3034,90.3991,90.2652,90.2652,9074.0
2017-08-21 14:40:00,94.33,94.38,94.32,94.38,2255.0,90.2556,90.3034,90.246,90.3034,2255.0
2017-08-21 14:50:00,94.4,94.4,94.33,94.36,4354.0,90.3226,90.3226,90.2556,90.2843,4354.0
2017-08-21 15:00:00,94.35,94.39,94.3,94.34,5387.0,90.2747,90.313,90.2269,90.2652,5387.0
2017-08-21 15:10:00,94.34,94.36,94.24,94.31,7549.0,90.2652,90.2843,90.1695,90.2365,7549.0
2017-08-21 15:20:00,94.31,94.48,94.31,94.48,10833.0,90.2365,90.3991,90.2365,90.3991,10833.0
2017-08-21 15:30:00,94.48,94.54,94.45,94.54,14415.0,90.3991,90.4565,90.3704,90.4565,14415.0
2017-08-21 15:40:00,94.54,94.55,94.48,94.54,24328.0,90.4565,90.4661,90.3991,90.4565,24328.0
2017-08-21 15:50:00,94.55,94.61,94.5,94.54,54200.0,90.4661,90.5235,90.4183,90.4565,54200.0
2017-08-22 09:30:00,94.74,95.19,94.66,95.07,11672.0,90.6479,91.0784,90.5713,90.9636,11672.0
2017-08-22 09:40:00,95.12,95.13,94.89,95.06,8518.0,91.0115,91.021,90.7914,90.9541,8518.0
2017-08-22 09:50:00,95.0,95.04,94.72,94.74,15166.0,90.8967,90.9349,90.6287,90.6479,15166.0
2017-08-22 10:00:00,94.77,94.8,94.66,94.77,21930.0,90.6766,90.7053,90.5713,90.6766,21930.0
2017-08-22 10:10:00,94.76,94.81,94.62,94.78,7376.0,90.667,90.7149,90.5331,90.6862,7376.0
2017-08-22 10:20:00,94.76,94.9,94.74,94.9,4743.0,90.667,90.801,90.6479,90.801,4743.0
2017-08-22 10:30:00,94.92,94.99,94.84,94.99,3959.0,90.8201,90.8871,90.7436,90.8871,3959.0
2017-08-22 10:40:00,95.02,95.02,94.88,94.98,10162.0,90.9158,90.9158,90.7818,90.8775,10162.0
2017-08-22 10:50:00,95.01,95.06,95.0,95.02,5523.0,90.9062,90.9541,90.8967,90.9158,5523.0
2017-08-22 11:00:00,95.04,95.04,94.92,94.93,9559.0,90.9349,90.9349,90.8201,90.8297,9559.0
2017-08-22 11:10:00,94.92,95.08,94.89,95.08,6600.0,90.8201,90.9732,90.7914,90.9732,6600.0
2017-08-22 11:20:00,95.08,95.25,95.06,95.25,17802.0,90.9732,91.1359,90.9541,91.1359,17802.0
2017-08-22 11:30:00,95.25,95.44,95.23,95.38,10801.0,91.1359,91.3176,91.1167,91.2602,10801.0
2017-08-22 11:40:00,95.37,95.44,95.35,95.4,6310.0,91.2507,91.3176,91.2315,91.2794,6310.0
2017-08-22 11:50:00,95.37,95.48,95.36,95.48,7377.0,91.2507,91.3559,91.2411,91.3559,7377.0
2017-08-22 12:00:00,95.44,95.51,95.42,95.45,3512.0,91.3176,91.3846,91.2985,91.3272,3512.0
2017-08-22 12:10:00,95.44,95.47,95.42,95.47,2601.0,91.3176,91.3464,91.2985,91.3464,2601.0
2017-08-22 12:20:00,95.47,95.47,95.38,95.41,4328.0,91.3464,91.3464,91.2602,91.2889,4328.0
2017-08-22 12:30:00,95.4,95.45,95.4,95.42,1603.0,91.2794,91.3272,91.2794,91.2985,1603.0
2017-08-22 12:40:00,95.41,95.52,95.4,95.52,4150.0,91.2889,91.3942,91.2794,91.3942,4150.0
2017-08-22 12:50:00,95.53,95.61,95.51,95.61,3047.0,91.4038,91.4803,91.3846,91.4803,3047.0
2017-08-22 13:00:00,95.61,95.67,95.6,95.67,4084.0,91.4803,91.5377,91.4707,91.5377,4084.0
2017-08-22 13:10:00,95.66,95.71,95.62,95.7,6714.0,91.5281,91.576,91.4899,91.5664,6714.0
2017-08-22 13:20:00,95.7,95.71,95.64,95.69,4700.0,91.5664,91.576,91.509,91.5569,4700.0
2017-08-22 13:30:00,95.69,95.72,95.69,95.71,3454.0,91.5569,91.5856,91.5569,91.576,3454.0
2017-08-22 13:40:00,95.7,95.72,95.65,95.7,6455.0,91.5664,91.5856,91.5186,91.5664,6455.0
2017-08-22 13:50:00,95.7,95.7,95.63,95.64,3947.0,91.5664,91.5664,91.4994,91.509,3947.0
2017-08-22 14:00:00,95.65,95.69,95.64,95.69,3601.0,91.5186,91.5569,91.509,91.5569,3601.0
2017-08-22 14:10:00,95.7,95.76,95.68,95.76,6184.0,91.5664,91.6238,91.5473,91.6238,6184.0
2017-08-22 14:20:00,95.78,95.83,95.77,95.81,7150.0,91.643,91.6908,91.6334,91.6717,7150.0
2017-08-22 14:30:00,95.8,95.87,95.79,95.84,3749.0,91.6621,91.7291,91.6525,91.7004,3749.0
2017-08-22 14:40:00,95.82,95.83,95.77,95.83,5049.0,91.6812,91.6908,91.6334,91.6908,5049.0
2017-08-22 14:50:00,95.82,95.84,95.79,95.8,8071.0,91.6812,91.7004,91.6525,91.6621,8071.0
2017-08-22 15:00:00,95.81,95.9,95.8,95.9,5406.0,91.6717,91.7578,91.6621,91.7578,5406.0
2017-08-22 15:10:00,95.9,95.95,95.88,95.88,13307.0,91.7578,91.8056,91.7386,91.7386,13307.0
2017-08-22 15:20:00,95.88,95.88,95.84,95.86,8590.0,91.7386,91.7386,91.7004,91.7195,8590.0
2017-08-22 15:30:00,95.86,95.9,95.84,95.84,15160.0,91.7195,91.7578,91.7004,91.7004,15160.0
2017-08-22 15:40:00,95.86,95.95,95.84,95.89,26030.0,91.7195,91.8056,91.7004,91.7482,26030.0
2017-08-22 15:50:00,95.9,95.93,95.76,95.78,71362.0,91.7578,91.7865,91.6238,91.643,71362.0
2017-08-23 09:30:00,95.49,95.84,95.26,95.75,10595.0,91.3655,91.7004,91.1454,91.6143,10595.0
2017-08-23 09:40:00,95.7,95.82,95.6,95.79,6645.0,91.5664,91.6812,91.4707,91.6525,6645.0
2017-08-23 09:50:00,95.75,95.81,95.62,95.76,11257.0,91.6143,91.6717,91.4899,91.6238,11257.0
2017-08-23 10:00:00,95.74,95.81,95.33,95.33,21104.0,91.6047,91.6717,91.2124,91.2124,21104.0
2017-08-23 10:10:00,95.38,95.74,95.33,95.63,7402.0,91.2602,91.6047,91.2124,91.4994,7402.0
2017-08-23 10:20:00,95.59,95.62,95.47,95.47,3563.0,91.4612,91.4899,91.3464,91.3464,3563.0
2017-08-23 10:30:00,95.41,95.45,95.29,95.44,4847.0,91.2889,91.3272,91.1741,91.3176,4847.0
2017-08-23 10:40:00,95.45,95.55,95.37,95.55,4326.0,91.3272,91.4229,91.2507,91.4229,4326.0
2017-08-23 10:50:00,95.5,95.5,95.35,95.35,4123.0,91.3751,91.3751,91.2315,91.2315,4123.0
2017-08-23 11:00:00,95.36,95.41,95.25,95.27,6764.0,91.2411,91.2889,91.1359,91.155,6764.0
2017-08-23 11:10:00,95.23,95.33,95.18,95.33,4538.0,91.1167,91.2124,91.0689,91.2124,4538.0
2017-08-23 11:20:00,95.37,95.48,95.37,95.45,3670.0,91.2507,91.3559,91.2507,91.3272,3670.0
2017-08-23 11:30:00,95.4,95.47,95.34,95.34,10995.0,91.2794,91.3464,91.222,91.222,10995.0
2017-08-23 11:40:00,95.4,95.41,95.14,95.3,7820.0,91.2794,91.2889,91.0306,91.1837,7820.0
2017-08-23 11:50:00,95.24,95.3,95.24,95.28,4600.0,91.1263,91.1837,91.1263,91.1646,4600.0
2017-08-23 12:00:00,95.27,95.32,95.22,95.3,3913.0,91.155,91.2028,91.1072,91.1837,3913.0
2017-08-23 12:10:00,95.25,95.29,95.2,95.23,4973.0,91.1359,91.1741,91.088,91.1167,4973.0
2017-08-23 12:20:00,95.21,95.23,95.04,95.1,11126.0,91.0976,91.1167,90.9349,90.9923,11126.0
2017-08-23 12:30:00,95.07,95.11,94.98,94.98,11486.0,90.9636,91.0019,90.8775,90.8775,11486.0
2017-08-23 12:40:00,94.98,94.98,94.77,94.88,18102.0,90.8775,90.8775,90.6766,90.7818,18102.0
2017-08-23 12:50:00,94.88,94.93,94.78,94.88,16106.0,90.7818,90.8297,90.6862,90.7818,16106.0
2017-08-23 13:00:00,94.86,94.89,94.73,94.76,24440.0,90.7627,90.7914,90.6383,90.667,24440.0
2017-08-23 13:10:00,94.76,94.79,94.64,94.72,12216.0,90.667,90.6957,90.5522,90.6287,12216.0
2017-08-23 13:20:00,94.72,94.76,94.68,94.7,9467.0,90.6287,90.667,90.5905,90.6096,9467.0
2017-08-23 13:30:00,94.7,94.74,94.69,94.71,5337.0,90.6096,90.6479,90.6,90.6192,5337.0
2017-08-23 13:40:00,94.71,94.78,94.55,94.56,30171.0,90.6192,90.6862,90.4661,90.4757,30171.0
2017-08-23 13:50:00,94.54,94.56,94.29,94.49,48023.0,90.4565,90.4757,90.2173,90.4087,48023.0
2017-08-23 14:00:00,94.53,94.66,94.52,94.59,8694.0,90.447,90.5713,90.4374,90.5044,8694.0
2017-08-23 14:10:00,94.59,94.73,94.57,94.63,11647.0,90.5044,90.6383,90.4852,90.5426,11647.0
2017-08-23 14:20:00,94.6,94.68,94.59,94.68,6102.0,90.5139,90.5905,90.5044,90.5905,6102.0
2017-08-23 14:30:00,94.72,94.77,94.69,94.69,15668.0,90.6287,90.6766,90.6,90.6,15668.0
2017-08-23 14:40:00,94.69,94.78,94.68,94.71,7631.0,90.6,90.6862,90.5905,90.6192,7631.0
2017-08-23 14:50:00,94.71,94.73,94.68,94.69,7323.0,90.6192,90.6383,90.5905,90.6,7323.0
2017-08-23 15:00:00,94.69,94.73,94.68,94.71,15451.0,90.6,90.6383,90.5905,90.6192,15451.0
2017-08-23 15:10:00,94.71,94.75,94.69,94.72,8356.0,90.6192,90.6575,90.6,90.6287,8356.0
2017-08-23 15:20:00,94.75,94.77,94.73,94.73,8638.0,90.6575,90.6766,90.6383,90.6383,8638.0
2017-08-23 15:30:00,94.73,94.83,94.71,94.8,20394.0,90.6383,90.734,90.6192,90.7053,20394.0
2017-08-23 15:40:00,94.79,94.81,94.68,94.7,21567.0,90.6957,90.7149,90.5905,90.6096,21567.0
2017-08-23 15:50:00,94.7,94.7,94.56,94.56,46004.0,90.6096,90.6096,90.4757,90.4757,46004.0
2017-08-24 09:30:00,94.74,94.97,94.41,94.59,5197.0,90.6479,90.868,90.3321,90.5044,5197.0
2017-08-24 09:40:00,94.55,94.73,94.54,94.6,6654.0,90.4661,90.6383,90.4565,90.5139,6654.0
2017-08-24 09:50:00,94.55,94.57,94.36,94.41,6488.0,90.4661,90.4852,90.2843,90.3321,6488.0
2017-08-24 10:00:00,94.43,94.59,94.35,94.46,5506.0,90.3513,90.5044,90.2747,90.38,5506.0
2017-08-24 10:10:00,94.48,94.53,94.35,94.45,5119.0,90.3991,90.447,90.2747,90.3704,5119.0
2017-08-24 10:20:00,94.48,94.55,94.48,94.52,2911.0,90.3991,90.4661,90.3991,90.4374,2911.0
2017-08-24 10:30:00,94.51,94.65,94.46,94.49,6258.0,90.4278,90.5618,90.38,90.4087,6258.0
2017-08-24 10:40:00,94.57,94.65,94.52,94.54,6795.0,90.4852,90.5618,90.4374,90.4565,6795.0
2017-08-24 10:50:00,94.57,94.72,94.53,94.64,3750.0,90.4852,90.6287,90.447,90.5522,3750.0
2017-08-24 11:00:00,94.57,94.71,94.56,94.66,10005.0,90.4852,90.6192,90.4757,90.5713,10005.0
2017-08-24 11:10:00,94.68,94.7,94.21,94.26,12971.0,90.5905,90.6096,90.1408,90.1886,12971.0
2017-08-24 11:20:00,94.31,94.39,94.17,94.22,15659.0,90.2365,90.313,90.1025,90.1503,15659.0
2017-08-24 11:30:00,94.22,94.28,94.11,94.18,4629.0,90.1503,90.2078,90.0451,90.1121,4629.0
2017-08-24 11:40:00,94.19,94.35,94.19,94.24,4751.0,90.1216,90.2747,90.1216,90.1695,4751.0
2017-08-24 11:50:00,94.24,94.24,94.08,94.08,8104.0,90.1695,90.1695,90.0164,90.0164,8104.0
2017-08-24 12:00:00,94.1,94.41,94.05,94.32,13150.0,90.0355,90.3321,89.9877,90.246,13150.0
2017-08-24 12:10:00,94.31,94.39,94.21,94.32,3986.0,90.2365,90.313,90.1408,90.246,3986.0
2017-08-24 12:20:00,94.28,94.36,94.22,94.27,10149.0,90.2078,90.2843,90.1503,90.1982,10149.0
2017-08-24 12:30:00,94.3,94.35,94.24,94.33,2300.0,90.2269,90.2747,90.1695,90.2556,2300.0
2017-08-24 12:40:00,94.33,94.36,94.33,94.33,700.0,90.2556,90.2843,90.2556,90.2556,700.0
2017-08-24 12:50:00,94.42,94.46,94.36,94.39,2708.0,90.3417,90.38,90.2843,90.313,2708.0
2017-08-24 13:00:00,94.38,94.4,94.33,94.33,1701.0,90.3034,90.3226,90.2556,90.2556,1701.0
2017-08-24 13:10:00,94.34,94.52,94.33,94.51,4100.0,90.2652,90.4374,90.2556,90.4278,4100.0
2017-08-24 13:20:00,94.51,94.51,94.36,94.37,3586.0,90.4278,90.4278,90.2843,90.2939,3586.0
2017-08-24 13:30:00,94.35,94.39,94.31,94.39,3282.0,90.2747,90.313,90.2365,90.313,3282.0
2017-08-24 13:40:00,94.37,94.39,94.34,94.37,1150.0,90.2939,90.313,90.2652,90.2939,1150.0
2017-08-24 13:50:00,94.42,94.46,94.4,94.42,2500.0,90.3417,90.38,90.3226,90.3417,2500.0
2017-08-24 14:00:00,94.43,94.48,94.36,94.4,8880.0,90.3513,90.3991,90.2843,90.3226,8880.0
2017-08-24 14:10:00,94.43,94.44,94.34,94.44,3610.0,90.3513,90.3608,90.2652,90.3608,3610.0
2017-08-24 14:20:00,94.42,94.45,94.37,94.37,4324.0,90.3417,90.3704,90.2939,90.2939,4324.0
2017-08-24 14:30:00,94.39,94.41,94.29,94.3,15606.0,90.313,90.3321,90.2173,90.2269,15606.0
2017-08-24 14:40:00,94.31,94.33,94.22,94.27,6123.0,90.2365,90.2556,90.1503,90.1982,6123.0
2017-08-24 14:50:00,94.3,94.32,94.24,94.29,13464.0,90.2269,90.246,90.1695,90.2173,13464.0
2017-08-24 15:00:00,94.28,94.29,94.22,94.24,19966.0,90.2078,90.2173,90.1503,90.1695,19966.0
2017-08-24 15:10:00,94.23,94.34,94.2,94.26,12555.0,90.1599,90.2652,90.1312,90.1886,12555.0
2017-08-24 15:20:00,94.26,94.34,94.23,94.3,23470.0,90.1886,90.2652,90.1599,90.2269,23470.0
2017-08-24 15:30:00,94.31,94.33,94.26,94.31,9555.0,90.2365,90.2556,90.1886,90.2365,9555.0
2017-08-24 15:40:00,94.35,94.39,94.27,94.27,11936.0,90.2747,90.313,90.1982,90.1982,11936.0
2017-08-24 15:50:00,94.26,94.3,94.22,94.26,31593.0,90.1886,90.2269,90.1503,90.1886,31593.0
2017-08-25 09:30:00,94.37,94.66,94.22,94.22,15253.0,90.2939,90.5713,90.1503,90.1503,15253.0
2017-08-25 09:40:00,94.23,94.34,94.08,94.27,8810.0,90.1599,90.2652,90.0164,90.1982,8810.0
2017-08-25 09:50:00,94.26,94.61,94.25,94.48,5243.0,90.1886,90.5235,90.179,90.3991,5243.0
2017-08-25 10:00:00,94.58,94.72,94.42,94.43,13028.0,90.4948,90.6287,90.3417,90.3513,13028.0
2017-08-25 10:10:00,94.53,94.6,94.25,94.33,12247.0,90.447,90.5139,90.179,90.2556,12247.0
2017-08-25 10:20:00,94.25,94.31,94.17,94.23,4281.0,90.179,90.2365,90.1025,90.1599,4281.0
2017-08-25 10:30:00,94.25,94.28,94.11,94.16,4900.0,90.179,90.2078,90.0451,90.0929,4900.0
2017-08-25 10:40:00,94.14,94.19,93.89,93.93,4910.0,90.0738,90.1216,89.8346,89.8729,4910.0
2017-08-25 10:50:00,93.94,94.02,93.89,93.89,5824.0,89.8824,89.959,89.8346,89.8346,5824.0
2017-08-25 11:00:00,93.86,93.91,93.31,93.39,51625.0,89.8059,89.8537,89.2797,89.3562,51625.0
2017-08-25 11:10:00,93.34,93.64,93.05,93.5,52388.0,89.3084,89.5954,89.0309,89.4614,52388.0
2017-08-25 11:20:00,93.51,93.57,93.32,93.5,7193.0,89.471,89.5284,89.2892,89.4614,7193.0
2017-08-25 11:30:00,93.47,93.54,93.34,93.37,4110.0,89.4327,89.4997,89.3084,89.3371,4110.0
2017-08-25 11:40:00,93.37,93.52,93.33,93.52,8706.0,89.3371,89.4806,89.2988,89.4806,8706.0
2017-08-25 11:50:00,93.54,93.55,93.29,93.29,5548.0,89.4997,89.5093,89.2605,89.2605,5548.0
2017-08-25 12:00:00,93.3,93.44,93.29,93.37,7000.0,89.2701,89.404,89.2605,89.3371,7000.0
2017-08-25 12:10:00,93.29,93.33,93.24,93.27,17882.0,89.2605,89.2988,89.2127,89.2414,17882.0
2017-08-25 12:20:00,93.25,93.31,93.24,93.26,3818.0,89.2222,89.2797,89.2127,89.2318,3818.0
2017-08-25 12:30:00,93.28,93.33,93.23,93.26,8235.0,89.2509,89.2988,89.2031,89.2318,8235.0
2017-08-25 12:40:00,93.3,93.3,93.22,93.22,5049.0,89.2701,89.2701,89.1935,89.1935,5049.0
2017-08-25 12:50:00,93.23,93.32,93.22,93.26,7027.0,89.2031,89.2892,89.1935,89.2318,7027.0
2017-08-25 13:00:00,93.28,93.32,93.22,93.27,24841.0,89.2509,89.2892,89.1935,89.2414,24841.0
2017-08-25 13:10:00,93.28,93.31,93.23,93.23,5282.0,89.2509,89.2797,89.2031,89.2031,5282.0
2017-08-25 13:20:00,93.23,93.29,93.23,93.25,5451.0,89.2031,89.2605,89.2031,89.2222,5451.0
2017-08-25 13:30:00,93.28,93.32,93.24,93.3,15352.0,89.2509,89.2892,89.2127,89.2701,15352.0
2017-08-25 13:40:00,93.29,93.32,93.21,93.22,8048.0,89.2605,89.2892,89.184,89.1935,8048.0
2017-08-25 13:50:00,93.22,93.25,93.19,93.22,5195.0,89.1935,89.2222,89.1648,89.1935,5195.0
2017-08-25 14:00:00,93.22,93.47,93.22,93.42,10465.0,89.1935,89.4327,89.1935,89.3849,10465.0
2017-08-25 14:10:00,93.46,93.56,93.44,93.53,16937.0,89.4232,89.5189,89.404,89.4901,16937.0
2017-08-25 14:20:00,93.58,93.61,93.49,93.54,10190.0,89.538,89.5667,89.4519,89.4997,10190.0
2017-08-25 14:30:00,93.54,93.57,93.47,93.48,10187.0,89.4997,89.5284,89.4327,89.4423,10187.0
2017-08-25 14:40:00,93.48,93.5,93.44,93.47,2875.0,89.4423,89.4614,89.404,89.4327,2875.0
2017-08-25 14:50:00,93.48,93.52,93.44,93.46,8356.0,89.4423,89.4806,89.404,89.4232,8356.0
2017-08-25 15:00:00,93.47,93.49,93.37,93.46,11776.0,89.4327,89.4519,89.3371,89.4232,11776.0
2017-08-25 15:10:00,93.47,93.56,93.44,93.5,13275.0,89.4327,89.5189,89.404,89.4614,13275.0
2017-08-25 15:20:00,93.5,93.51,93.38,93.43,21060.0,89.4614,89.471,89.3466,89.3945,21060.0
2017-08-25 15:30:00,93.42,93.48,93.42,93.43,23087.0,89.3849,89.4423,89.3849,89.3945,23087.0
2017-08-25 15:40:00,93.44,93.46,93.38,93.39,35620.0,89.404,89.4232,89.3466,89.3562,35620.0
2017-08-25 15:50:00,93.4,93.44,93.33,93.35,47031.0,89.3658,89.404,89.2988,89.3179,47031.0
2017-08-28 09:30:00,93.65,93.72,93.35,93.67,10809.0,89.605,89.6719,89.3179,89.6241,10809.0
2017-08-28 09:40:00,93.68,93.86,93.52,93.78,9359.0,89.6337,89.8059,89.4806,89.7293,9359.0
2017-08-28 09:50:00,93.78,93.84,93.58,93.67,15202.0,89.7293,89.7868,89.538,89.6241,15202.0
2017-08-28 10:00:00,93.65,93.65,93.32,93.44,20472.0,89.605,89.605,89.2892,89.404,20472.0
2017-08-28 10:10:00,93.44,93.49,93.33,93.49,5485.0,89.404,89.4519,89.2988,89.4519,5485.0
2017-08-28 10:20:00,93.46,93.5,93.39,93.45,5701.0,89.4232,89.4614,89.3562,89.4136,5701.0
2017-08-28 10:30:00,93.42,93.53,93.35,93.35,9367.0,89.3849,89.4901,89.3179,89.3179,9367.0
2017-08-28 10:40:00,93.39,93.4,93.31,93.38,6571.0,89.3562,89.3658,89.2797,89.3466,6571.0
2017-08-28 10:50:00,93.43,93.43,93.35,93.41,7838.0,89.3945,89.3945,89.3179,89.3753,7838.0
2017-08-28 11:00:00,93.41,93.53,93.41,93.49,12072.0,89.3753,89.4901,89.3753,89.4519,12072.0
2017-08-28 11:10:00,93.51,93.59,93.51,93.52,5201.0,89.471,89.5476,89.471,89.4806,5201.0
2017-08-28 11:20:00,93.53,93.62,93.52,93.61,3000.0,89.4901,89.5763,89.4806,89.5667,3000.0
2017-08-28 11:30:00,93.59,93.71,93.57,93.68,3981.0,89.5476,89.6624,89.5284,89.6337,3981.0
2017-08-28 11:40:00,93.7,93.85,93.7,93.85,3749.0,89.6528,89.7963,89.6528,89.7963,3749.0
2017-08-28 11:50:00,93.87,94.01,93.83,93.86,8150.0,89.8155,89.9494,89.7772,89.8059,8150.0
2017-08-28 12:00:00,93.91,94.0,93.87,93.89,5314.0,89.8537,89.9398,89.8155,89.8346,5314.0
2017-08-28 12:10:00,93.88,93.89,93.59,93.59,7210.0,89.825,89.8346,89.5476,89.5476,7210.0
2017-08-28 12:20:00,93.59,93.65,93.5,93.5,5177.0,89.5476,89.605,89.4614,89.4614,5177.0
2017-08-28 12:30:00,93.54,93.63,93.54,93.61,3000.0,89.4997,89.5858,89.4997,89.5667,3000.0
2017-08-28 12:40:00,93.61,93.61,93.46,93.54,7267.0,89.5667,89.5667,89.4232,89.4997,7267.0
2017-08-28 12:50:00,93.54,93.56,93.5,93.55,8383.0,89.4997,89.5189,89.4614,89.5093,8383.0
2017-08-28 13:00:00,93.55,93.61,93.47,93.48,5421.0,89.5093,89.5667,89.4327,89.4423,5421.0
2017-08-28 13:10:00,93.48,93.52,93.39,93.4,7000.0,89.4423,89.4806,89.3562,89.3658,7000.0
2017-08-28 13:20:00,93.4,93.42,93.3,93.4,5911.0,89.3658,89.3849,89.2701,89.3658,5911.0
2017-08-28 13:30:00,93.42,93.44,93.37,93.39,13199.0,89.3849,89.404,89.3371,89.3562,13199.0
2017-08-28 13:40:00,93.39,93.43,93.35,93.42,17233.0,89.3562,89.3945,89.3179,89.3849,17233.0
2017-08-28 13:50:00,93.43,93.53,93.37,93.51,16163.0,89.3945,89.4901,89.3371,89.471,16163.0
2017-08-28 14:00:00,93.52,93.53,93.43,93.45,10693.0,89.4806,89.4901,89.3945,89.4136,10693.0
2017-08-28 14:10:00,93.45,93.51,93.44,93.49,8416.0,89.4136,89.471,89.404,89.4519,8416.0
2017-08-28 14:20:00,93.46,93.57,93.46,93.57,6800.0,89.4232,89.5284,89.4232,89.5284,6800.0
2017-08-28 14:30:00,93.53,93.56,93.47,93.52,7387.0,89.4901,89.5189,89.4327,89.4806,7387.0
2017-08-28 14:40:00,93.54,93.55,93.49,93.49,6700.0,89.4997,89.5093,89.4519,89.4519,6700.0
2017-08-28 14:50:00,93.51,93.53,93.39,93.45,23342.0,89.471,89.4901,89.3562,89.4136,23342.0
2017-08-28 15:00:00,93.46,93.54,93.46,93.52,8361.0,89.4232,89.4997,89.4232,89.4806,8361.0
2017-08-28 15:10:00,93.52,93.58,93.47,93.57,9443.0,89.4806,89.538,89.4327,89.5284,9443.0
2017-08-28 15:20:00,93.59,93.73,93.58,93.7,11027.0,89.5476,89.6815,89.538,89.6528,11027.0
2017-08-28 15:30:00,93.7,93.74,93.7,93.72,8861.0,89.6528,89.6911,89.6528,89.6719,8861.0
2017-08-28 15:40:00,93.73,93.82,93.72,93.72,14183.0,89.6815,89.7676,89.6719,89.6719,14183.0
2017-08-28 15:50:00,93.73,93.86,93.72,93.86,37082.0,89.6815,89.8059,89.6719,89.8059,37082.0
2017-08-29 09:30:00,93.22,93.51,92.91,93.42,11177.0,89.1935,89.471,88.8969,89.3849,11177.0
2017-08-29 09:40:00,93.16,93.55,93.16,93.55,10185.0,89.1361,89.5093,89.1361,89.5093,10185.0
2017-08-29 09:50:00,93.46,93.52,93.32,93.48,3951.0,89.4232,89.4806,89.2892,89.4423,3951.0
2017-08-29 10:00:00,93.44,93.46,93.25,93.25,6291.0,89.404,89.4232,89.2222,89.2222,6291.0
2017-08-29 10:10:00,93.25,93.39,93.14,93.39,6054.0,89.2222,89.3562,89.117,89.3562,6054.0
2017-08-29 10:20:00,93.42,93.56,93.33,93.53,4900.0,89.3849,89.5189,89.2988,89.4901,4900.0
2017-08-29 10:30:00,93.54,93.59,93.38,93.45,5869.0,89.4997,89.5476,89.3466,89.4136,5869.0
2017-08-29 10:40:00,93.55,93.71,93.55,93.56,18003.0,89.5093,89.6624,89.5093,89.5189,18003.0
2017-08-29 10:50:00,93.56,93.7,93.53,93.66,11353.0,89.5189,89.6528,89.4901,89.6145,11353.0
2017-08-29 11:00:00,93.66,93.7,93.57,93.65,12454.0,89.6145,89.6528,89.5284,89.605,12454.0
2017-08-29 11:10:00,93.67,93.71,93.64,93.71,8314.0,89.6241,89.6624,89.5954,89.6624,8314.0
2017-08-29 11:20:00,93.76,93.79,93.71,93.73,8436.0,89.7102,89.7389,89.6624,89.6815,8436.0
2017-08-29 11:30:00,93.72,93.85,93.72,93.83,7082.0,89.6719,89.7963,89.6719,89.7772,7082.0
2017-08-29 11:40:00,93.86,93.97,93.82,93.82,6612.0,89.8059,89.9111,89.7676,89.7676,6612.0
2017-08-29 11:50:00,93.8,93.87,93.78,93.84,5270.0,89.7485,89.8155,89.7293,89.7868,5270.0
2017-08-29 12:00:00,93.86,93.86,93.82,93.85,3134.0,89.8059,89.8059,89.7676,89.7963,3134.0
2017-08-29 12:10:00,93.86,93.88,93.8,93.8,4792.0,89.8059,89.825,89.7485,89.7485,4792.0
2017-08-29 12:20:00,93.79,93.87,93.78,93.86,5148.0,89.7389,89.8155,89.7293,89.8059,5148.0
2017-08-29 12:30:00,93.83,93.85,93.77,93.84,4410.0,89.7772,89.7963,89.7198,89.7868,4410.0
2017-08-29 12:40:00,93.84,93.91,93.83,93.89,7134.0,89.7868,89.8537,89.7772,89.8346,7134.0
2017-08-29 12:50:00,93.89,94.0,93.85,94.0,8939.0,89.8346,89.9398,89.7963,89.9398,8939.0
2017-08-29 13:00:00,93.98,94.16,93.98,94.05,17029.0,89.9207,90.0929,89.9207,89.9877,17029.0
2017-08-29 13:10:00,94.06,94.06,93.86,93.86,7734.0,89.9973,89.9973,89.8059,89.8059,7734.0
2017-08-29 13:20:00,93.86,93.95,93.84,93.92,6978.0,89.8059,89.892,89.7868,89.8633,6978.0
2017-08-29 13:30:00,93.92,93.95,93.9,93.94,2642.0,89.8633,89.892,89.8442,89.8824,2642.0
2017-08-29 13:40:00,93.93,93.96,93.91,93.92,5700.0,89.8729,89.9016,89.8537,89.8633,5700.0
2017-08-29 13:50:00,93.93,93.96,93.89,93.94,6097.0,89.8729,89.9016,89.8346,89.8824,6097.0
2017-08-29 14:00:00,93.94,93.98,93.93,93.98,3800.0,89.8824,89.9207,89.8729,89.9207,3800.0
2017-08-29 14:10:00,93.99,94.08,93.99,94.08,5479.0,89.9303,90.0164,89.9303,90.0164,5479.0
2017-08-29 14:20:00,94.09,94.12,94.07,94.08,6230.0,90.026,90.0547,90.0068,90.0164,6230.0
2017-08-29 14:30:00,94.06,94.09,94.04,94.05,4302.0,89.9973,90.026,89.9781,89.9877,4302.0
2017-08-29 14:40:00,94.05,94.19,94.05,94.18,8446.0,89.9877,90.1216,89.9877,90.1121,8446.0
2017-08-29 14:50:00,94.19,94.21,94.16,94.2,5779.0,90.1216,90.1408,90.0929,90.1312,5779.0
2017-08-29 15:00:00,94.19,94.21,94.1,94.12,13032.0,90.1216,90.1408,90.0355,90.0547,13032.0
2017-08-29 15:10:00,94.1,94.11,94.02,94.06,15113.0,90.0355,90.0451,89.959,89.9973,15113.0
2017-08-29 15:20:00,94.06,94.14,94.06,94.1,8488.0,89.9973,90.0738,89.9973,90.0355,8488.0
2017-08-29 15:30:00,94.09,94.1,94.02,94.07,15756.0,90.026,90.0355,89.959,90.0068,15756.0
2017-08-29 15:40:00,94.07,94.08,93.92,93.92,25652.0,90.0068,90.0164,89.8633,89.8633,25652.0
2017-08-29 15:50:00,93.92,94.01,93.92,93.97,49464.0,89.8633,89.9494,89.8633,89.9111,49464.0
2017-08-30 09:30:00,94.01,94.27,93.6,94.11,21524.0,89.9494,90.1982,89.5571,90.0451,21524.0
2017-08-30 09:40:00,94.26,94.26,94.08,94.12,4755.0,90.1886,90.1886,90.0164,90.0547,4755.0
2017-08-30 09:50:00,94.12,94.12,94.0,94.05,4591.0,90.0547,90.0547,89.9398,89.9877,4591.0
2017-08-30 10:00:00,94.02,94.02,93.92,93.95,13494.0,89.959,89.959,89.8633,89.892,13494.0
2017-08-30 10:10:00,93.97,93.98,93.9,93.94,6542.0,89.9111,89.9207,89.8442,89.8824,6542.0
2017-08-30 10:20:00,93.93,93.94,93.84,93.87,4501.0,89.8729,89.8824,89.7868,89.8155,4501.0
2017-08-30 10:30:00,93.9,93.93,93.56,93.56,31667.0,89.8442,89.8729,89.5189,89.5189,31667.0
2017-08-30 10:40:00,93.57,93.96,93.57,93.96,13208.0,89.5284,89.9016,89.5284,89.9016,13208.0
2017-08-30 10:50:00,93.99,94.05,93.96,94.03,3601.0,89.9303,89.9877,89.9016,89.9686,3601.0
2017-08-30 11:00:00,94.01,94.02,93.94,94.01,5014.0,89.9494,89.959,89.8824,89.9494,5014.0
2017-08-30 11:10:00,93.96,94.11,93.96,94.09,9919.0,89.9016,90.0451,89.9016,90.026,9919.0
2017-08-30 11:20:00,94.04,94.12,94.04,94.12,5600.0,89.9781,90.0547,89.9781,90.0547,5600.0
2017-08-30 11:30:00,94.13,94.14,94.03,94.05,6798.0,90.0642,90.0738,89.9686,89.9877,6798.0
2017-08-30 11:40:00,94.05,94.09,93.99,93.99,4675.0,89.9877,90.026,89.9303,89.9303,4675.0
2017-08-30 11:50:00,93.98,94.03,93.98,93.99,4201.0,89.9207,89.9686,89.9207,89.9303,4201.0
2017-08-30 12:00:00,94.04,94.08,94.02,94.08,2269.0,89.9781,90.0164,89.959,90.0164,2269.0
2017-08-30 12:10:00,94.08,94.08,94.04,94.05,3063.0,90.0164,90.0164,89.9781,89.9877,3063.0
2017-08-30 12:20:00,94.09,94.12,94.06,94.1,3422.0,90.026,90.0547,89.9973,90.0355,3422.0
2017-08-30 12:30:00,94.11,94.17,94.1,94.15,7384.0,90.0451,90.1025,90.0355,90.0834,7384.0
2017-08-30 12:40:00,94.16,94.23,94.15,94.23,9086.0,90.0929,90.1599,90.0834,90.1599,9086.0
2017-08-30 12:50:00,94.23,94.28,94.21,94.28,5836.0,90.1599,90.2078,90.1408,90.2078,5836.0
2017-08-30 13:00:00,94.27,94.33,94.26,94.32,4183.0,90.1982,90.2556,90.1886,90.246,4183.0
2017-08-30 13:10:00,94.33,94.38,94.32,94.38,5003.0,90.2556,90.3034,90.246,90.3034,5003.0
2017-08-30 13:20:00,94.38,94.43,94.38,94.41,4702.0,90.3034,90.3513,90.3034,90.3321,4702.0
2017-08-30 13:30:00,94.42,94.44,94.41,94.44,5262.0,90.3417,90.3608,90.3321,90.3608,5262.0
2017-08-30 13:40:00,94.43,94.48,94.43,94.48,4720.0,90.3513,90.3991,90.3513,90.3991,4720.0
2017-08-30 13:50:00,94.47,94.57,94.47,94.57,19545.0,90.3895,90.4852,90.3895,90.4852,19545.0
2017-08-30 14:00:00,94.56,94.56,94.44,94.49,9857.0,90.4757,90.4757,90.3608,90.4087,9857.0
2017-08-30 14:10:00,94.51,94.56,94.5,94.53,7373.0,90.4278,90.4757,90.4183,90.447,7373.0
2017-08-30 14:20:00,94.56,94.58,94.55,94.58,2717.0,90.4757,90.4948,90.4661,90.4948,2717.0
2017-08-30 14:30:00,94.58,94.6,94.56,94.6,6106.0,90.4948,90.5139,90.4757,90.5139,6106.0
2017-08-30 14:40:00,94.59,94.59,94.52,94.55,2700.0,90.5044,90.5044,90.4374,90.4661,2700.0
2017-08-30 14:50:00,94.55,94.6,94.54,94.6,7335.0,90.4661,90.5139,90.4565,90.5139,7335.0
2017-08-30 15:00:00,94.58,94.6,94.53,94.59,6660.0,90.4948,90.5139,90.447,90.5044,6660.0
2017-08-30 15:10:00,94.59,94.6,94.49,94.49,11776.0,90.5044,90.5139,90.4087,90.4087,11776.0
2017-08-30 15:20:00,94.48,94.48,94.41,94.47,13488.0,90.3991,90.3991,90.3321,90.3895,13488.0
2017-08-30 15:30:00,94.46,94.51,94.42,94.43,13531.0,90.38,90.4278,90.3417,90.3513,13531.0
2017-08-30 15:40:00,94.43,94.43,94.34,94.39,18473.0,90.3513,90.3513,90.2652,90.313,18473.0
2017-08-30 15:50:00,94.4,94.5,94.39,94.48,50208.0,90.3226,90.4183,90.313,90.3991,50208.0
2017-08-31 09:30:00,95.0,95.0,94.52,94.83,18107.0,90.8967,90.8967,90.4374,90.734,18107.0
2017-08-31 09:40:00,94.83,94.99,94.81,94.98,8762.0,90.734,90.8871,90.7149,90.8775,8762.0
2017-08-31 09:50:00,94.93,94.96,94.76,94.78,7032.0,90.8297,90.8584,90.667,90.6862,7032.0
2017-08-31 10:00:00,94.78,94.93,94.74,94.9,11296.0,90.6862,90.8297,90.6479,90.801,11296.0
2017-08-31 10:10:00,94.95,94.97,94.87,94.95,8589.0,90.8488,90.868,90.7723,90.8488,8589.0
2017-08-31 10:20:00,94.97,95.08,94.91,95.05,16557.0,90.868,90.9732,90.8105,90.9445,16557.0
2017-08-31 10:30:00,95.06,95.06,94.75,94.76,8228.0,90.9541,90.9541,90.6575,90.667,8228.0
2017-08-31 10:40:00,94.74,94.77,94.64,94.64,3906.0,90.6479,90.6766,90.5522,90.5522,3906.0
2017-08-31 10:50:00,94.67,94.71,94.59,94.61,4419.0,90.5809,90.6192,90.5044,90.5235,4419.0
2017-08-31 11:00:00,94.64,94.67,94.6,94.65,8849.0,90.5522,90.5809,90.5139,90.5618,8849.0
2017-08-31 11:10:00,94.67,94.97,94.67,94.97,11980.0,90.5809,90.868,90.5809,90.868,11980.0
2017-08-31 11:20:00,94.99,94.99,94.89,94.99,7000.0,90.8871,90.8871,90.7914,90.8871,7000.0
2017-08-31 11:30:00,94.99,95.04,94.83,94.93,5899.0,90.8871,90.9349,90.734,90.8297,5899.0
2017-08-31 11:40:00,94.95,95.06,94.95,94.98,6630.0,90.8488,90.9541,90.8488,90.8775,6630.0
2017-08-31 11:50:00,94.98,95.03,94.95,95.0,4837.0,90.8775,90.9254,90.8488,90.8967,4837.0
2017-08-31 12:00:00,95.01,95.13,95.01,95.13,5456.0,90.9062,91.021,90.9062,91.021,5456.0
2017-08-31 12:10:00,95.15,95.16,95.08,95.14,4952.0,91.0402,91.0497,90.9732,91.0306,4952.0
2017-08-31 12:20:00,95.15,95.26,95.12,95.22,5955.0,91.0402,91.1454,91.0115,91.1072,5955.0
2017-08-31 12:30:00,95.24,95.26,95.14,95.14,4350.0,91.1263,91.1454,91.0306,91.0306,4350.0
2017-08-31 12:40:00,95.13,95.28,95.12,95.13,2820.0,91.021,91.1646,91.0115,91.021,2820.0
2017-08-31 12:50:00,95.1,95.2,95.09,95.2,5039.0,90.9923,91.088,90.9828,91.088,5039.0
2017-08-31 13:00:00,95.22,95.31,95.22,95.31,3678.0,91.1072,91.1933,91.1072,91.1933,3678.0
2017-08-31 13:10:00,95.31,95.31,95.25,95.29,2600.0,91.1933,91.1933,91.1359,91.1741,2600.0
2017-08-31 13:20:00,95.29,95.37,95.2,95.2,7000.0,91.1741,91.2507,91.088,91.088,7000.0
2017-08-31 13:30:00,95.2,95.22,95.17,95.2,4572.0,91.088,91.1072,91.0593,91.088,4572.0
2017-08-31 13:40:00,95.21,95.21,95.15,95.15,10650.0,91.0976,91.0976,91.0402,91.0402,10650.0
2017-08-31 13:50:00,95.14,95.36,95.14,95.36,4100.0,91.0306,91.2411,91.0306,91.2411,4100.0
2017-08-31 14:00:00,95.36,95.38,95.21,95.21,5952.0,91.2411,91.2602,91.0976,91.0976,5952.0
2017-08-31 14:10:00,95.25,95.27,95.21,95.24,8805.0,91.1359,91.155,91.0976,91.1263,8805.0
2017-08-31 14:20:00,95.22,95.36,95.2,95.33,11415.0,91.1072,91.2411,91.088,91.2124,11415.0
2017-08-31 14:30:00,95.34,95.43,95.34,95.43,16171.0,91.222,91.3081,91.222,91.3081,16171.0
2017-08-31 14:40:00,95.44,95.53,95.43,95.5,16802.0,91.3176,91.4038,91.3081,91.3751,16802.0
2017-08-31 14:50:00,95.51,95.56,95.5,95.53,13352.0,91.3846,91.4325,91.3751,91.4038,13352.0
2017-08-31 15:00:00,95.51,95.51,95.41,95.42,10784.0,91.3846,91.3846,91.2889,91.2985,10784.0
2017-08-31 15:10:00,95.42,95.44,95.23,95.34,16850.0,91.2985,91.3176,91.1167,91.222,16850.0
2017-08-31 15:20:00,95.4,95.51,95.38,95.49,8906.0,91.2794,91.3846,91.2602,91.3655,8906.0
2017-08-31 15:30:00,95.48,95.61,95.48,95.59,13739.0,91.3559,91.4803,91.3559,91.4612,13739.0
2017-08-31 15:40:00,95.6,95.69,95.49,95.53,23826.0,91.4707,91.5569,91.3655,91.4038,23826.0
2017-08-31 15:50:00,95.53,95.59,95.4,95.46,62464.0,91.4038,91.4612,91.2794,91.3368,62464.0
2017-09-01 09:30:00,95.79,95.96,95.59,95.96,9858.0,91.6525,91.8152,91.4612,91.8152,9858.0
2017-09-01 09:40:00,95.85,96.12,95.69,96.09,8728.0,91.7099,91.9683,91.5569,91.9396,8728.0
2017-09-01 09:50:00,96.08,96.08,95.65,95.77,8296.0,91.93,91.93,91.5186,91.6334,8296.0
2017-09-01 10:00:00,95.78,95.78,95.39,95.39,5972.0,91.643,91.643,91.2698,91.2698,5972.0
2017-09-01 10:10:00,95.4,95.63,95.4,95.58,15546.0,91.2794,91.4994,91.2794,91.4516,15546.0
2017-09-01 10:20:00,95.54,95.56,95.46,95.56,2505.0,91.4133,91.4325,91.3368,91.4325,2505.0
2017-09-01 10:30:00,95.53,95.69,95.49,95.69,3835.0,91.4038,91.5569,91.3655,91.5569,3835.0
2017-09-01 10:40:00,95.68,95.8,95.65,95.74,5095.0,91.5473,91.6621,91.5186,91.6047,5095.0
2017-09-01 10:50:00,95.74,95.81,95.71,95.81,4256.0,91.6047,91.6717,91.576,91.6717,4256.0
2017-09-01 11:00:00,95.75,95.75,95.49,95.59,7801.0,91.6143,91.6143,91.3655,91.4612,7801.0
2017-09-01 11:10:00,95.58,95.6,95.47,95.47,7034.0,91.4516,91.4707,91.3464,91.3464,7034.0
2017-09-01 11:20:00,95.43,95.56,95.34,95.37,6235.0,91.3081,91.4325,91.222,91.2507,6235.0
2017-09-01 11:30:00,95.41,95.44,95.33,95.34,5927.0,91.2889,91.3176,91.2124,91.222,5927.0
2017-09-01 11:40:00,95.35,95.35,95.21,95.3,5670.0,91.2315,91.2315,91.0976,91.1837,5670.0
2017-09-01 11:50:00,95.37,95.48,95.36,95.45,5000.0,91.2507,91.3559,91.2411,91.3272,5000.0
2017-09-01 12:00:00,95.42,95.63,95.42,95.52,12373.0,91.2985,91.4994,91.2985,91.3942,12373.0
2017-09-01 12:10:00,95.49,95.63,95.49,95.59,5991.0,91.3655,91.4994,91.3655,91.4612,5991.0
2017-09-01 12:20:00,95.58,95.61,95.56,95.61,1820.0,91.4516,91.4803,91.4325,91.4803,1820.0
2017-09-01 12:30:00,95.59,95.59,95.55,95.56,900.0,91.4612,91.4612,91.4229,91.4325,900.0
2017-09-01 12:40:00,95.59,95.65,95.57,95.6,3526.0,91.4612,91.5186,91.442,91.4707,3526.0
2017-09-01 12:50:00,95.58,95.64,95.5,95.52,5488.0,91.4516,91.509,91.3751,91.3942,5488.0
2017-09-01 13:00:00,95.49,95.49,95.35,95.42,3891.0,91.3655,91.3655,91.2315,91.2985,3891.0
2017-09-01 13:10:00,95.39,95.45,95.35,95.45,8538.0,91.2698,91.3272,91.2315,91.3272,8538.0
2017-09-01 13:20:00,95.42,95.49,95.36,95.49,2300.0,91.2985,91.3655,91.2411,91.3655,2300.0
2017-09-01 13:30:00,95.49,95.5,95.4,95.48,4973.0,91.3655,91.3751,91.2794,91.3559,4973.0
2017-09-01 13:40:00,95.48,95.48,95.41,95.42,2602.0,91.3559,91.3559,91.2889,91.2985,2602.0
2017-09-01 13:50:00,95.43,95.48,95.38,95.48,5330.0,91.3081,91.3559,91.2602,91.3559,5330.0
2017-09-01 14:00:00,95.48,95.62,95.45,95.57,9046.0,91.3559,91.4899,91.3272,91.442,9046.0
2017-09-01 14:10:00,95.58,95.63,95.56,95.61,4780.0,91.4516,91.4994,91.4325,91.4803,4780.0
2017-09-01 14:20:00,95.62,95.69,95.62,95.68,5615.0,91.4899,91.5569,91.4899,91.5473,5615.0
2017-09-01 14:30:00,95.65,95.71,95.62,95.71,3433.0,91.5186,91.576,91.4899,91.576,3433.0
2017-09-01 14:40:00,95.71,95.71,95.66,95.71,2900.0,91.576,91.576,91.5281,91.576,2900.0
2017-09-01 14:50:00,95.69,95.69,95.62,95.64,4798.0,91.5569,91.5569,91.4899,91.509,4798.0
2017-09-01 15:00:00,95.67,95.73,95.67,95.73,4763.0,91.5377,91.5951,91.5377,91.5951,4763.0
2017-09-01 15:10:00,95.74,95.74,95.66,95.69,5699.0,91.6047,91.6047,91.5281,91.5569,5699.0
2017-09-01 15:20:00,95.69,95.76,95.69,95.73,7712.0,91.5569,91.6238,91.5569,91.5951,7712.0
2017-09-01 15:30:00,95.73,95.76,95.68,95.76,8208.0,91.5951,91.6238,91.5473,91.6238,8208.0
2017-09-01 15:40:00,95.74,95.74,95.65,95.71,11397.0,91.6047,91.6047,91.5186,91.576,11397.0
2017-09-01 15:50:00,95.72,95.74,95.51,95.53,36789.0,91.5856,91.6047,91.3846,91.4038,36789.0
2017-09-05 09:30:00,95.14,95.43,95.14,95.2,9402.0,91.0306,91.3081,91.0306,91.088,9402.0
2017-09-05 09:40:00,95.23,95.59,95.09,95.59,7350.0,91.1167,91.4612,90.9828,91.4612,7350.0
2017-09-05 09:50:00,95.53,95.53,95.35,95.49,10702.0,91.4038,91.4038,91.2315,91.3655,10702.0
2017-09-05 10:00:00,95.52,95.66,95.34,95.63,19279.0,91.3942,91.5281,91.222,91.4994,19279.0
2017-09-05 10:10:00,95.62,95.72,95.58,95.7,1800.0,91.4899,91.5856,91.4516,91.5664,1800.0
2017-09-05 10:20:00,95.75,95.75,95.57,95.58,4711.0,91.6143,91.6143,91.442,91.4516,4711.0
2017-09-05 10:30:00,95.61,95.7,95.49,95.66,4218.0,91.4803,91.5664,91.3655,91.5281,4218.0
2017-09-05 10:40:00,95.64,95.64,95.34,95.34,8246.0,91.509,91.509,91.222,91.222,8246.0
2017-09-05 10:50:00,95.34,95.42,95.32,95.41,5444.0,91.222,91.2985,91.2028,91.2889,5444.0
2017-09-05 11:00:00,95.35,95.4,95.24,95.3,3705.0,91.2315,91.2794,91.1263,91.1837,3705.0
2017-09-05 11:10:00,95.26,95.32,95.16,95.19,6000.0,91.1454,91.2028,91.0497,91.0784,6000.0
2017-09-05 11:20:00,95.14,95.2,95.13,95.17,5701.0,91.0306,91.088,91.021,91.0593,5701.0
2017-09-05 11:30:00,95.15,95.2,95.06,95.1,16546.0,91.0402,91.088,90.9541,90.9923,16546.0
2017-09-05 11:40:00,95.06,95.11,95.06,95.09,2560.0,90.9541,91.0019,90.9541,90.9828,2560.0
2017-09-05 11:50:00,95.09,95.09,95.02,95.04,5856.0,90.9828,90.9828,90.9158,90.9349,5856.0
2017-09-05 12:00:00,95.04,95.04,94.75,94.79,8455.0,90.9349,90.9349,90.6575,90.6957,8455.0
2017-09-05 12:10:00,94.82,94.82,94.7,94.7,5920.0,90.7244,90.7244,90.6096,90.6096,5920.0
2017-09-05 12:20:00,94.72,94.8,94.67,94.71,8354.0,90.6287,90.7053,90.5809,90.6192,8354.0
2017-09-05 12:30:00,94.68,94.68,94.53,94.61,7352.0,90.5905,90.5905,90.447,90.5235,7352.0
2017-09-05 12:40:00,94.6,94.67,94.52,94.55,5041.0,90.5139,90.5809,90.4374,90.4661,5041.0
2017-09-05 12:50:00,94.56,94.64,94.55,94.61,5600.0,90.4757,90.5522,90.4661,90.5235,5600.0
2017-09-05 13:00:00,94.6,94.61,94.45,94.45,8286.0,90.5139,90.5235,90.3704,90.3704,8286.0
2017-09-05 13:10:00,94.44,94.7,94.39,94.69,6314.0,90.3608,90.6096,90.313,90.6,6314.0
2017-09-05 13:20:00,94.68,94.74,94.58,94.59,5384.0,90.5905,90.6479,90.4948,90.5044,5384.0
2017-09-05 13:30:00,94.6,94.73,94.54,94.69,8956.0,90.5139,90.6383,90.4565,90.6,8956.0
2017-09-05 13:40:00,94.73,94.75,94.69,94.72,2030.0,90.6383,90.6575,90.6,90.6287,2030.0
2017-09-05 13:50:00,94.69,94.83,94.68,94.82,4833.0,90.6,90.734,90.5905,90.7244,4833.0
2017-09-05 14:00:00,94.81,94.86,94.76,94.78,7527.0,90.7149,90.7627,90.667,90.6862,7527.0
2017-09-05 14:10:00,94.79,94.81,94.72,94.73,8029.0,90.6957,90.7149,90.6287,90.6383,8029.0
2017-09-05 14:20:00,94.78,95.03,94.73,94.98,6936.0,90.6862,90.9254,90.6383,90.8775,6936.0
2017-09-05 14:30:00,94.94,95.03,94.91,94.99,8150.0,90.8392,90.9254,90.8105,90.8871,8150.0
2017-09-05 14:40:00,94.97,95.03,94.95,95.02,3549.0,90.868,90.9254,90.8488,90.9158,3549.0
2017-09-05 14:50:00,95.01,95.02,94.94,94.94,3519.0,90.9062,90.9158,90.8392,90.8392,3519.0
2017-09-05 15:00:00,94.97,94.99,94.79,94.88,14658.0,90.868,90.8871,90.6957,90.7818,14658.0
2017-09-05 15:10:00,94.88,94.89,94.82,94.85,8269.0,90.7818,90.7914,90.7244,90.7531,8269.0
2017-09-05 15:20:00,94.85,94.91,94.78,94.89,10618.0,90.7531,90.8105,90.6862,90.7914,10618.0
2017-09-05 15:30:00,94.9,95.02,94.88,94.89,17490.0,90.801,90.9158,90.7818,90.7914,17490.0
2017-09-05 15:40:00,94.89,94.93,94.83,94.92,18601.0,90.7914,90.8297,90.734,90.8201,18601.0
2017-09-05 15:50:00,94.93,94.96,94.8,94.88,72261.0,90.8297,90.8584,90.7053,90.7818,72261.0
2017-09-06 09:30:00,95.15,95.41,94.99,94.99,15549.0,91.0402,91.2889,90.8871,90.8871,15549.0
2017-09-06 09:40:00,95.0,95.09,94.87,95.03,13147.0,90.8967,90.9828,90.7723,90.9254,13147.0
2017-09-06 09:50:00,95.03,95.11,94.93,95.09,12616.0,90.9254,91.0019,90.8297,90.9828,12616.0
2017-09-06 10:00:00,95.02,95.09,94.91,94.93,6053.0,90.9158,90.9828,90.8105,90.8297,6053.0
2017-09-06 10:10:00,94.97,95.04,94.92,94.96,12115.0,90.868,90.9349,90.8201,90.8584,12115.0
2017-09-06 10:20:00,94.94,95.05,94.9,95.02,6423.0,90.8392,90.9445,90.801,90.9158,6423.0
2017-09-06 10:30:00,94.99,95.05,94.9,94.97,6200.0,90.8871,90.9445,90.801,90.868,6200.0
2017-09-06 10:40:00,94.97,95.07,94.91,95.06,5806.0,90.868,90.9636,90.8105,90.9541,5806.0
2017-09-06 10:50:00,95.09,95.15,95.02,95.1,11803.0,90.9828,91.0402,90.9158,90.9923,11803.0
2017-09-06 11:00:00,95.03,95.17,94.77,94.78,9407.0,90.9254,91.0593,90.6766,90.6862,9407.0
2017-09-06 11:10:00,94.77,94.84,94.66,94.83,4814.0,90.6766,90.7436,90.5713,90.734,4814.0
2017-09-06 11:20:00,94.84,94.99,94.8,94.92,16849.0,90.7436,90.8871,90.7053,90.8201,16849.0
2017-09-06 11:30:00,94.91,95.03,94.85,94.95,9267.0,90.8105,90.9254,90.7531,90.8488,9267.0
2017-09-06 11:40:00,94.95,95.0,94.91,94.92,3100.0,90.8488,90.8967,90.8105,90.8201,3100.0
2017-09-06 11:50:00,94.96,94.97,94.9,94.93,10788.0,90.8584,90.868,90.801,90.8297,10788.0
2017-09-06 12:00:00,94.92,95.0,94.86,94.98,5670.0,90.8201,90.8967,90.7627,90.8775,5670.0
2017-09-06 12:10:00,95.01,95.09,94.98,95.07,4681.0,90.9062,90.9828,90.8775,90.9636,4681.0
2017-09-06 12:20:00,95.07,95.18,95.05,95.13,4855.0,90.9636,91.0689,90.9445,91.021,4855.0
2017-09-06 12:30:00,95.13,95.16,94.93,95.0,11943.0,91.021,91.0497,90.8297,90.8967,11943.0
2017-09-06 12:40:00,94.96,95.12,94.93,95.09,12018.0,90.8584,91.0115,90.8297,90.9828,12018.0
2017-09-06 12:50:00,95.05,95.17,95.05,95.15,2509.0,90.9445,91.0593,90.9445,91.0402,2509.0
2017-09-06 13:00:00,95.19,95.24,95.15,95.19,3400.0,91.0784,91.1263,91.0402,91.0784,3400.0
2017-09-06 13:10:00,95.17,95.2,95.07,95.11,4561.0,91.0593,91.088,90.9636,91.0019,4561.0
2017-09-06 13:20:00,95.11,95.16,95.1,95.14,4904.0,91.0019,91.0497,90.9923,91.0306,4904.0
2017-09-06 13:30:00,95.15,95.21,95.12,95.19,6498.0,91.0402,91.0976,91.0115,91.0784,6498.0
2017-09-06 13:40:00,95.16,95.23,95.16,95.18,4049.0,91.0497,91.1167,91.0497,91.0689,4049.0
2017-09-06 13:50:00,95.18,95.21,95.16,95.17,3248.0,91.0689,91.0976,91.0497,91.0593,3248.0
2017-09-06 14:00:00,95.16,95.25,95.16,95.25,8682.0,91.0497,91.1359,91.0497,91.1359,8682.0
2017-09-06 14:10:00,95.27,95.32,95.26,95.31,6390.0,91.155,91.2028,91.1454,91.1933,6390.0
2017-09-06 14:20:00,95.3,95.33,95.18,95.24,19482.0,91.1837,91.2124,91.0689,91.1263,19482.0
2017-09-06 14:30:00,95.26,95.26,95.04,95.1,18124.0,91.1454,91.1454,90.9349,90.9923,18124.0
2017-09-06 14:40:00,95.13,95.14,95.03,95.07,7579.0,91.021,91.0306,90.9254,90.9636,7579.0
2017-09-06 14:50:00,95.05,95.14,95.05,95.1,6330.0,90.9445,91.0306,90.9445,90.9923,6330.0
2017-09-06 15:00:00,95.08,95.1,95.0,95.08,20426.0,90.9732,90.9923,90.8967,90.9732,20426.0
2017-09-06 15:10:00,95.09,95.09,95.0,95.04,31422.0,90.9828,90.9828,90.8967,90.9349,31422.0
2017-09-06 15:20:00,95.06,95.19,95.04,95.17,24869.0,90.9541,91.0784,90.9349,91.0593,24869.0
2017-09-06 15:30:00,95.16,95.18,95.05,95.06,14941.0,91.0497,91.0689,90.9445,90.9541,14941.0
2017-09-06 15:40:00,95.06,95.07,94.88,94.88,21473.0,90.9541,90.9636,90.7818,90.7818,21473.0
2017-09-06 15:50:00,94.88,94.88,94.69,94.78,58132.0,90.7818,90.7818,90.6,90.6862,58132.0
2017-09-07 09:30:00,94.85,95.6,94.54,95.57,20468.0,90.7531,91.4707,90.4565,91.442,20468.0
2017-09-07 09:40:00,95.47,95.49,94.9,95.07,21820.0,91.3464,91.3655,90.801,90.9636,21820.0
2017-09-07 09:50:00,95.06,95.08,94.95,95.01,8474.0,90.9541,90.9732,90.8488,90.9062,8474.0
2017-09-07 10:00:00,95.0,95.04,94.89,94.96,12644.0,90.8967,90.9349,90.7914,90.8584,12644.0
2017-09-07 10:10:00,94.98,95.03,94.88,94.88,11143.0,90.8775,90.9254,90.7818,90.7818,11143.0
2017-09-07 10:20:00,94.9,95.05,94.9,94.97,6742.0,90.801,90.9445,90.801,90.868,6742.0
2017-09-07 10:30:00,94.95,95.29,94.94,95.22,44113.0,90.8488,91.1741,90.8392,91.1072,44113.0
2017-09-07 10:40:00,95.24,95.38,95.21,95.38,12200.0,91.1263,91.2602,91.0976,91.2602,12200.0
2017-09-07 10:50:00,95.34,95.34,95.16,95.16,3950.0,91.222,91.222,91.0497,91.0497,3950.0
2017-09-07 11:00:00,95.21,95.25,95.18,95.22,7363.0,91.0976,91.1359,91.0689,91.1072,7363.0
2017-09-07 11:10:00,95.22,95.26,95.2,95.24,7010.0,91.1072,91.1454,91.088,91.1263,7010.0
2017-09-07 11:20:00,95.17,95.23,95.13,95.18,9289.0,91.0593,91.1167,91.021,91.0689,9289.0
2017-09-07 11:30:00,95.16,95.38,95.16,95.33,4880.0,91.0497,91.2602,91.0497,91.2124,4880.0
2017-09-07 11:40:00,95.34,95.39,95.29,95.33,2200.0,91.222,91.2698,91.1741,91.2124,2200.0
2017-09-07 11:50:00,95.3,95.41,95.3,95.38,2704.0,91.1837,91.2889,91.1837,91.2602,2704.0
2017-09-07 12:00:00,95.39,95.43,95.29,95.43,4009.0,91.2698,91.3081,91.1741,91.3081,4009.0
2017-09-07 12:10:00,95.42,95.51,95.4,95.49,3573.0,91.2985,91.3846,91.2794,91.3655,3573.0
2017-09-07 12:20:00,95.5,95.57,95.47,95.52,14369.0,91.3751,91.442,91.3464,91.3942,14369.0
2017-09-07 12:30:00,95.53,95.73,95.53,95.73,5589.0,91.4038,91.5951,91.4038,91.5951,5589.0
2017-09-07 12:40:00,95.73,95.8,95.67,95.73,12440.0,91.5951,91.6621,91.5377,91.5951,12440.0
2017-09-07 12:50:00,95.77,95.77,95.37,95.62,30338.0,91.6334,91.6334,91.2507,91.4899,30338.0
2017-09-07 13:00:00,95.63,95.76,95.61,95.76,5491.0,91.4994,91.6238,91.4803,91.6238,5491.0
2017-09-07 13:10:00,95.71,95.8,95.68,95.69,6296.0,91.576,91.6621,91.5473,91.5569,6296.0
2017-09-07 13:20:00,95.69,95.75,95.64,95.75,4962.0,91.5569,91.6143,91.509,91.6143,4962.0
2017-09-07 13:30:00,95.71,95.78,95.71,95.78,13368.0,91.576,91.643,91.576,91.643,13368.0
2017-09-07 13:40:00,95.78,95.87,95.71,95.8,12363.0,91.643,91.7291,91.576,91.6621,12363.0
2017-09-07 13:50:00,95.8,95.89,95.78,95.78,9849.0,91.6621,91.7482,91.643,91.643,9849.0
2017-09-07 14:00:00,95.73,95.84,95.73,95.84,5392.0,91.5951,91.7004,91.5951,91.7004,5392.0
2017-09-07 14:10:00,95.84,95.84,95.73,95.73,4702.0,91.7004,91.7004,91.5951,91.5951,4702.0
2017-09-07 14:20:00,95.75,95.77,95.54,95.61,13478.0,91.6143,91.6334,91.4133,91.4803,13478.0
2017-09-07 14:30:00,95.64,95.69,95.59,95.66,6160.0,91.509,91.5569,91.4612,91.5281,6160.0
2017-09-07 14:40:00,95.6,95.81,95.6,95.72,5918.0,91.4707,91.6717,91.4707,91.5856,5918.0
2017-09-07 14:50:00,95.68,95.79,95.67,95.78,11092.0,91.5473,91.6525,91.5377,91.643,11092.0
2017-09-07 15:00:00,95.8,95.8,95.71,95.78,5583.0,91.6621,91.6621,91.576,91.643,5583.0
2017-09-07 15:10:00,95.77,95.8,95.67,95.8,8242.0,91.6334,91.6621,91.5377,91.6621,8242.0
2017-09-07 15:20:00,95.77,95.78,95.62,95.69,7726.0,91.6334,91.643,91.4899,91.5569,7726.0
2017-09-07 15:30:00,95.7,95.82,95.61,95.82,8183.0,91.5664,91.6812,91.4803,91.6812,8183.0
2017-09-07 15:40:00,95.82,96.0,95.71,95.99,39426.0,91.6812,91.8535,91.576,91.8439,39426.0
2017-09-07 15:50:00,95.99,96.16,95.93,96.08,89201.0,91.8439,92.0066,91.7865,91.93,89201.0
2017-09-08 09:30:00,95.87,96.14,95.48,95.7,212459.0,91.7291,91.9874,91.3559,91.5664,212459.0
2017-09-08 09:40:00,95.7,95.7,94.99,95.22,41320.0,91.5664,91.5664,90.8871,91.1072,41320.0
2017-09-08 09:50:00,95.23,95.27,94.98,95.07,7720.0,91.1167,91.155,90.8775,90.9636,7720.0
2017-09-08 10:00:00,95.03,95.54,94.97,95.49,113408.0,90.9254,91.4133,90.868,91.3655,113408.0
2017-09-08 10:10:00,95.49,95.6,95.4,95.58,4300.0,91.3655,91.4707,91.2794,91.4516,4300.0
2017-09-08 10:20:00,95.52,95.59,95.29,95.34,6800.0,91.3942,91.4612,91.1741,91.222,6800.0
2017-09-08 10:30:00,95.3,95.3,95.13,95.13,2371.0,91.1837,91.1837,91.021,91.021,2371.0
2017-09-08 10:40:00,95.14,95.19,95.02,95.02,2100.0,91.0306,91.0784,90.9158,90.9158,2100.0
2017-09-08 10:50:00,95.01,95.13,94.95,95.02,9349.0,90.9062,91.021,90.8488,90.9158,9349.0
2017-09-08 11:00:00,95.02,95.04,94.72,94.79,11546.0,90.9158,90.9349,90.6287,90.6957,11546.0
2017-09-08 11:10:00,94.84,94.85,94.74,94.74,4807.0,90.7436,90.7531,90.6479,90.6479,4807.0
2017-09-08 11:20:00,94.69,94.73,94.65,94.68,6865.0,90.6,90.6383,90.5618,90.5905,6865.0
2017-09-08 11:30:00,94.69,94.92,94.69,94.87,5333.0,90.6,90.8201,90.6,90.7723,5333.0
2017-09-08 11:40:00,94.89,95.04,94.84,95.02,5300.0,90.7914,90.9349,90.7436,90.9158,5300.0
2017-09-08 11:50:00,94.97,95.11,94.93,95.08,4288.0,90.868,91.0019,90.8297,90.9732,4288.0
2017-09-08 12:00:00,95.03,95.08,94.8,94.89,8100.0,90.9254,90.9732,90.7053,90.7914,8100.0
2017-09-08 12:10:00,94.89,94.92,94.71,94.72,6009.0,90.7914,90.8201,90.6192,90.6287,6009.0
2017-09-08 12:20:00,94.73,94.81,94.72,94.8,6756.0,90.6383,90.7149,90.6287,90.7053,6756.0
2017-09-08 12:30:00,94.8,94.86,94.77,94.85,9971.0,90.7053,90.7627,90.6766,90.7531,9971.0
2017-09-08 12:40:00,94.84,94.9,94.83,94.85,9902.0,90.7436,90.801,90.734,90.7531,9902.0
2017-09-08 12:50:00,94.85,94.89,94.81,94.84,4530.0,90.7531,90.7914,90.7149,90.7436,4530.0
2017-09-08 13:00:00,94.81,94.88,94.72,94.73,8200.0,90.7149,90.7818,90.6287,90.6383,8200.0
2017-09-08 13:10:00,94.7,94.77,94.67,94.76,5773.0,90.6096,90.6766,90.5809,90.667,5773.0
2017-09-08 13:20:00,94.74,94.97,94.74,94.91,24768.0,90.6479,90.868,90.6479,90.8105,24768.0
2017-09-08 13:30:00,94.91,94.97,94.78,94.81,4754.0,90.8105,90.868,90.6862,90.7149,4754.0
2017-09-08 13:40:00,94.8,94.85,94.77,94.84,54328.0,90.7053,90.7531,90.6766,90.7436,54328.0
2017-09-08 13:50:00,94.84,95.01,94.84,95.0,5575.0,90.7436,90.9062,90.7436,90.8967,5575.0
2017-09-08 14:00:00,95.01,95.24,95.01,95.02,8556.0,90.9062,91.1263,90.9062,90.9158,8556.0
2017-09-08 14:10:00,94.99,95.12,94.97,95.06,5424.0,90.8871,91.0115,90.868,90.9541,5424.0
2017-09-08 14:20:00,95.06,95.16,95.04,95.07,11676.0,90.9541,91.0497,90.9349,90.9636,11676.0
2017-09-08 14:30:00,95.05,95.28,95.05,95.22,13482.0,90.9445,91.1646,90.9445,91.1072,13482.0
2017-09-08 14:40:00,95.21,95.26,95.08,95.12,10564.0,91.0976,91.1454,90.9732,91.0115,10564.0
2017-09-08 14:50:00,95.12,95.18,95.11,95.14,8886.0,91.0115,91.0689,91.0019,91.0306,8886.0
2017-09-08 15:00:00,95.12,95.15,95.06,95.11,16813.0,91.0115,91.0402,90.9541,91.0019,16813.0
2017-09-08 15:10:00,95.14,95.17,94.99,95.08,10618.0,91.0306,91.0593,90.8871,90.9732,10618.0
2017-09-08 15:20:00,95.07,95.17,95.07,95.09,23038.0,90.9636,91.0593,90.9636,90.9828,23038.0
2017-09-08 15:30:00,95.08,95.09,94.98,95.03,19039.0,90.9732,90.9828,90.8775,90.9254,19039.0
2017-09-08 15:40:00,95.05,95.09,94.99,95.06,20755.0,90.9445,90.9828,90.8871,90.9541,20755.0
2017-09-08 15:50:00,95.05,95.08,94.97,95.04,52425.0,90.9445,90.9732,90.868,90.9349,52425.0
2017-09-11 09:30:00,95.58,95.87,94.71,95.17,59652.0,91.4516,91.7291,90.6192,91.0593,59652.0
2017-09-11 09:40:00,95.31,95.85,94.85,95.46,36264.0,91.1933,91.7099,90.7531,91.3368,36264.0
2017-09-11 09:50:00,95.39,95.74,95.19,95.7,26831.0,91.2698,91.6047,91.0784,91.5664,26831.0
2017-09-11 10:00:00,95.73,96.0,95.53,95.91,29001.0,91.5951,91.8535,91.4038,91.7673,29001.0
2017-09-11 10:10:00,95.92,96.18,95.91,95.93,17284.0,91.7769,92.0257,91.7673,91.7865,17284.0
2017-09-11 10:20:00,95.93,96.01,95.81,95.81,9676.0,91.7865,91.863,91.6717,91.6717,9676.0
2017-09-11 10:30:00,95.85,95.94,95.75,95.9,36979.0,91.7099,91.7961,91.6143,91.7578,36979.0
2017-09-11 10:40:00,95.91,96.03,95.84,96.03,39578.0,91.7673,91.8822,91.7004,91.8822,39578.0
2017-09-11 10:50:00,96.02,96.11,95.88,95.96,7174.0,91.8726,91.9587,91.7386,91.8152,7174.0
2017-09-11 11:00:00,96.0,96.23,95.97,96.11,12718.0,91.8535,92.0735,91.8248,91.9587,12718.0
2017-09-11 11:10:00,96.07,96.26,95.97,96.23,7680.0,91.9204,92.1022,91.8248,92.0735,7680.0
2017-09-11 11:20:00,96.26,96.39,96.13,96.28,11327.0,92.1022,92.2266,91.9778,92.1214,11327.0
2017-09-11 11:30:00,96.28,96.48,96.2,96.48,9631.0,92.1214,92.3127,92.0448,92.3127,9631.0
2017-09-11 11:40:00,96.42,96.49,96.36,96.44,8533.0,92.2553,92.3223,92.1979,92.2745,8533.0
2017-09-11 11:50:00,96.36,96.36,96.04,96.04,13045.0,92.1979,92.1979,91.8917,91.8917,13045.0
2017-09-11 12:00:00,96.07,96.34,96.06,96.17,20884.0,91.9204,92.1788,91.9109,92.0161,20884.0
2017-09-11 12:10:00,96.25,96.32,95.81,96.3,35179.0,92.0927,92.1596,91.6717,92.1405,35179.0
2017-09-11 12:20:00,96.31,96.45,96.27,96.44,6947.0,92.1501,92.284,92.1118,92.2745,6947.0
2017-09-11 12:30:00,96.42,96.48,96.3,96.46,7575.0,92.2553,92.3127,92.1405,92.2936,7575.0
2017-09-11 12:40:00,96.45,96.48,96.32,96.32,14186.0,92.284,92.3127,92.1596,92.1596,14186.0
2017-09-11 12:50:00,96.35,96.44,96.32,96.4,13094.0,92.1883,92.2745,92.1596,92.2362,13094.0
2017-09-11 13:00:00,96.38,96.47,96.37,96.38,5710.0,92.217,92.3032,92.2075,92.217,5710.0
2017-09-11 13:10:00,96.39,96.42,95.91,96.37,24340.0,92.2266,92.2553,91.7673,92.2075,24340.0
2017-09-11 13:20:00,96.36,96.46,96.33,96.41,7980.0,92.1979,92.2936,92.1692,92.2458,7980.0
2017-09-11 13:30:00,96.43,96.56,96.42,96.52,9728.0,92.2649,92.3893,92.2553,92.351,9728.0
2017-09-11 13:40:00,96.53,96.68,96.46,96.66,11566.0,92.3606,92.5041,92.2936,92.485,11566.0
2017-09-11 13:50:00,96.62,96.74,96.59,96.73,6621.0,92.4467,92.5615,92.418,92.5519,6621.0
2017-09-11 14:00:00,96.74,96.86,96.71,96.86,19287.0,92.5615,92.6763,92.5328,92.6763,19287.0
2017-09-11 14:10:00,96.83,96.91,96.76,96.91,6800.0,92.6476,92.7242,92.5806,92.7242,6800.0
2017-09-11 14:20:00,96.88,96.92,96.81,96.84,12751.0,92.6955,92.7337,92.6285,92.6572,12751.0
2017-09-11 14:30:00,96.84,96.84,96.01,96.43,43759.0,92.6572,92.6572,91.863,92.2649,43759.0
2017-09-11 14:40:00,96.45,96.61,96.39,96.57,5182.0,92.284,92.4371,92.2266,92.3988,5182.0
2017-09-11 14:50:00,96.57,96.63,96.48,96.56,3240.0,92.3988,92.4562,92.3127,92.3893,3240.0
2017-09-11 15:00:00,96.6,96.62,96.47,96.49,4500.0,92.4275,92.4467,92.3032,92.3223,4500.0
2017-09-11 15:10:00,96.52,96.52,96.29,96.38,31469.0,92.351,92.351,92.1309,92.217,31469.0
2017-09-11 15:20:00,96.39,96.42,96.21,96.35,21180.0,92.2266,92.2553,92.0544,92.1883,21180.0
2017-09-11 15:30:00,96.37,96.46,96.33,96.44,10519.0,92.2075,92.2936,92.1692,92.2745,10519.0
2017-09-11 15:40:00,96.43,96.44,96.22,96.43,33004.0,92.2649,92.2745,92.064,92.2649,33004.0
2017-09-11 15:50:00,96.45,96.53,96.39,96.48,51758.0,92.284,92.3606,92.2266,92.3127,51758.0
2017-09-12 09:30:00,97.0,97.39,96.97,97.07,18452.0,92.8103,93.1834,92.7816,92.8772,18452.0
2017-09-12 09:40:00,97.06,97.24,96.92,97.18,156611.0,92.8677,93.0399,92.7337,92.9825,156611.0
2017-09-12 09:50:00,97.19,97.43,97.16,97.38,32949.0,92.9921,93.2217,92.9634,93.1739,32949.0
2017-09-12 10:00:00,97.47,97.68,97.43,97.57,14944.0,93.26,93.4609,93.2217,93.3556,14944.0
2017-09-12 10:10:00,97.55,97.68,97.53,97.66,5913.0,93.3365,93.4609,93.3174,93.4418,5913.0
2017-09-12 10:20:00,97.64,97.66,97.48,97.51,8215.0,93.4226,93.4418,93.2695,93.2982,8215.0
2017-09-12 10:30:00,97.46,97.46,97.27,97.38,18087.0,93.2504,93.2504,93.0686,93.1739,18087.0
2017-09-12 10:40:00,97.31,97.49,97.17,97.28,32653.0,93.1069,93.2791,92.9729,93.0782,32653.0
2017-09-12 10:50:00,97.28,97.34,97.0,97.26,26754.0,93.0782,93.1356,92.8103,93.059,26754.0
2017-09-12 11:00:00,97.2,97.2,96.9,96.94,34637.0,93.0016,93.0016,92.7146,92.7529,34637.0
2017-09-12 11:10:00,96.94,96.96,96.78,96.94,62880.0,92.7529,92.772,92.5998,92.7529,62880.0
2017-09-12 11:20:00,97.01,97.13,96.97,97.1,27346.0,92.8198,92.9347,92.7816,92.9059,27346.0
2017-09-12 11:30:00,97.13,97.18,97.04,97.15,19000.0,92.9347,92.9825,92.8485,92.9538,19000.0
2017-09-12 11:40:00,97.16,97.28,97.12,97.22,37415.0,92.9634,93.0782,92.9251,93.0208,37415.0
2017-09-12 11:50:00,97.27,97.47,97.26,97.4,11477.0,93.0686,93.26,93.059,93.193,11477.0
2017-09-12 12:00:00,97.43,97.58,97.43,97.49,9276.0,93.2217,93.3652,93.2217,93.2791,9276.0
2017-09-12 12:10:00,97.53,97.53,97.38,97.53,7336.0,93.3174,93.3174,93.1739,93.3174,7336.0
2017-09-12 12:20:00,97.58,97.7,97.56,97.66,8178.0,93.3652,93.48,93.3461,93.4418,8178.0
2017-09-12 12:30:00,97.65,97.69,97.58,97.6,8419.0,93.4322,93.4705,93.3652,93.3844,8419.0
2017-09-12 12:40:00,97.59,97.64,97.44,97.54,14550.0,93.3748,93.4226,93.2313,93.3269,14550.0
2017-09-12 12:50:00,97.51,97.64,97.5,97.62,8389.0,93.2982,93.4226,93.2887,93.4035,8389.0
2017-09-12 13:00:00,97.62,97.72,97.6,97.7,11609.0,93.4035,93.4992,93.3844,93.48,11609.0
2017-09-12 13:10:00,97.71,97.72,97.65,97.7,5111.0,93.4896,93.4992,93.4322,93.48,5111.0
2017-09-12 13:20:00,97.69,97.7,97.61,97.67,6159.0,93.4705,93.48,93.3939,93.4513,6159.0
2017-09-12 13:30:00,97.68,97.7,97.66,97.7,5804.0,93.4609,93.48,93.4418,93.48,5804.0
2017-09-12 13:40:00,97.7,97.86,97.68,97.68,31493.0,93.48,93.6331,93.4609,93.4609,31493.0
2017-09-12 13:50:00,97.74,97.9,97.58,97.6,43543.0,93.5183,93.6714,93.3652,93.3844,43543.0
2017-09-12 14:00:00,97.61,97.75,97.55,97.72,13744.0,93.3939,93.5279,93.3365,93.4992,13744.0
2017-09-12 14:10:00,97.74,98.0,97.73,97.98,40618.0,93.5183,93.7671,93.5087,93.7479,40618.0
2017-09-12 14:20:00,97.97,98.04,97.78,97.78,30610.0,93.7384,93.8053,93.5566,93.5566,30610.0
2017-09-12 14:30:00,97.8,97.85,97.75,97.84,10560.0,93.5757,93.6236,93.5279,93.614,10560.0
2017-09-12 14:40:00,97.84,97.93,97.73,97.8,19286.0,93.614,93.7001,93.5087,93.5757,19286.0
2017-09-12 14:50:00,97.79,98.02,97.78,98.0,22002.0,93.5661,93.7862,93.5566,93.7671,22002.0
2017-09-12 15:00:00,97.98,98.01,97.91,98.0,27013.0,93.7479,93.7766,93.681,93.7671,27013.0
2017-09-12 15:10:00,98.01,98.01,97.78,97.8,45864.0,93.7766,93.7766,93.5566,93.5757,45864.0
2017-09-12 15:20:00,97.79,97.98,97.79,97.94,28424.0,93.5661,93.7479,93.5661,93.7097,28424.0
2017-09-12 15:30:00,97.9,98.07,97.9,98.02,26025.0,93.6714,93.8341,93.6714,93.7862,26025.0
2017-09-12 15:40:00,98.02,98.06,97.99,98.0,34235.0,93.7862,93.8245,93.7575,93.7671,34235.0
2017-09-12 15:50:00,98.01,98.1,98.0,98.1,43845.0,93.7766,93.8628,93.7671,93.8628,43845.0
2017-09-13 09:30:00,98.0,98.0,97.47,97.78,51070.0,93.7671,93.7671,93.26,93.5566,51070.0
2017-09-13 09:40:00,97.87,98.1,97.82,97.91,21159.0,93.6427,93.8628,93.5948,93.681,21159.0
2017-09-13 09:50:00,97.93,97.94,97.79,97.84,7291.0,93.7001,93.7097,93.5661,93.614,7291.0
2017-09-13 10:00:00,97.79,97.8,97.67,97.68,5704.0,93.5661,93.5757,93.4513,93.4609,5704.0
2017-09-13 10:10:00,97.63,97.64,97.4,97.62,15945.0,93.4131,93.4226,93.193,93.4035,15945.0
2017-09-13 10:20:00,97.62,97.65,97.5,97.6,8321.0,93.4035,93.4322,93.2887,93.3844,8321.0
2017-09-13 10:30:00,97.63,97.77,97.51,97.53,42907.0,93.4131,93.547,93.2982,93.3174,42907.0
2017-09-13 10:40:00,97.55,97.64,97.29,97.34,22383.0,93.3365,93.4226,93.0877,93.1356,22383.0
2017-09-13 10:50:00,97.34,97.43,97.33,97.36,35538.0,93.1356,93.2217,93.126,93.1547,35538.0
2017-09-13 11:00:00,97.37,97.66,97.32,97.5,50583.0,93.1643,93.4418,93.1164,93.2887,50583.0
2017-09-13 11:10:00,97.49,97.58,97.44,97.49,28523.0,93.2791,93.3652,93.2313,93.2791,28523.0
2017-09-13 11:20:00,97.49,97.51,97.4,97.41,31773.0,93.2791,93.2982,93.193,93.2026,31773.0
2017-09-13 11:30:00,97.37,97.37,97.15,97.29,30927.0,93.1643,93.1643,92.9538,93.0877,30927.0
2017-09-13 11:40:00,97.3,97.41,97.22,97.31,13054.0,93.0973,93.2026,93.0208,93.1069,13054.0
2017-09-13 11:50:00,97.31,97.37,97.21,97.23,16958.0,93.1069,93.1643,93.0112,93.0303,16958.0
2017-09-13 12:00:00,97.22,97.36,97.21,97.33,6125.0,93.0208,93.1547,93.0112,93.126,6125.0
2017-09-13 12:10:00,97.37,97.38,97.29,97.3,4700.0,93.1643,93.1739,93.0877,93.0973,4700.0
2017-09-13 12:20:00,97.35,97.45,97.35,97.41,5476.0,93.1452,93.2408,93.1452,93.2026,5476.0
2017-09-13 12:30:00,97.41,97.44,97.28,97.28,7720.0,93.2026,93.2313,93.0782,93.0782,7720.0
2017-09-13 12:40:00,97.31,97.41,97.31,97.39,9493.0,93.1069,93.2026,93.1069,93.1834,9493.0
2017-09-13 12:50:00,97.36,97.37,97.32,97.33,4628.0,93.1547,93.1643,93.1164,93.126,4628.0
2017-09-13 13:00:00,97.33,97.35,97.27,97.31,11758.0,93.126,93.1452,93.0686,93.1069,11758.0
2017-09-13 13:10:00,97.32,97.39,97.3,97.38,5959.0,93.1164,93.1834,93.0973,93.1739,5959.0
2017-09-13 13:20:00,97.38,97.41,97.33,97.38,6326.0,93.1739,93.2026,93.126,93.1739,6326.0
2017-09-13 13:30:00,97.37,97.38,97.28,97.31,3775.0,93.1643,93.1739,93.0782,93.1069,3775.0
2017-09-13 13:40:00,97.29,97.35,97.26,97.26,18006.0,93.0877,93.1452,93.059,93.059,18006.0
2017-09-13 13:50:00,97.27,97.35,97.27,97.34,11088.0,93.0686,93.1452,93.0686,93.1356,11088.0
2017-09-13 14:00:00,97.33,97.35,97.25,97.27,12279.0,93.126,93.1452,93.0495,93.0686,12279.0
2017-09-13 14:10:00,97.27,97.35,97.27,97.33,8633.0,93.0686,93.1452,93.0686,93.126,8633.0
2017-09-13 14:20:00,97.34,97.36,97.27,97.29,8086.0,93.1356,93.1547,93.0686,93.0877,8086.0
2017-09-13 14:30:00,97.3,97.3,97.25,97.28,5560.0,93.0973,93.0973,93.0495,93.0782,5560.0
2017-09-13 14:40:00,97.26,97.37,97.23,97.37,5215.0,93.059,93.1643,93.0303,93.1643,5215.0
2017-09-13 14:50:00,97.36,97.36,97.24,97.26,10108.0,93.1547,93.1547,93.0399,93.059,10108.0
2017-09-13 15:00:00,97.24,97.33,97.21,97.29,15575.0,93.0399,93.126,93.0112,93.0877,15575.0
2017-09-13 15:10:00,97.33,97.37,97.32,97.36,5761.0,93.126,93.1643,93.1164,93.1547,5761.0
2017-09-13 15:20:00,97.36,97.37,97.3,97.33,18637.0,93.1547,93.1643,93.0973,93.126,18637.0
2017-09-13 15:30:00,97.34,97.35,97.2,97.26,43947.0,93.1356,93.1452,93.0016,93.059,43947.0
2017-09-13 15:40:00,97.28,97.33,97.22,97.25,37253.0,93.0782,93.126,93.0208,93.0495,37253.0
2017-09-13 15:50:00,97.26,97.4,97.26,97.38,82632.0,93.059,93.193,93.059,93.1739,82632.0
2017-09-14 09:30:00,97.07,97.43,97.0,97.04,18747.0,92.8868,93.2313,92.8198,92.8581,18747.0
2017-09-14 09:40:00,97.04,97.24,96.72,97.2,19551.0,92.8581,93.0495,92.5519,93.0112,19551.0
2017-09-14 09:50:00,97.18,97.32,96.86,96.93,20138.0,92.9921,93.126,92.6859,92.7528,20138.0
2017-09-14 10:00:00,96.9,97.01,96.75,96.98,36001.0,92.7241,92.8294,92.5806,92.8007,36001.0
2017-09-14 10:10:00,97.04,97.43,97.0,97.43,26617.0,92.8581,93.2313,92.8198,93.2313,26617.0
2017-09-14 10:20:00,97.43,97.49,97.31,97.44,53786.0,93.2313,93.2887,93.1165,93.2409,53786.0
2017-09-14 10:30:00,97.45,97.52,97.4,97.47,16110.0,93.2504,93.3174,93.2026,93.2696,16110.0
2017-09-14 10:40:00,97.48,97.51,97.42,97.48,11367.0,93.2791,93.3079,93.2217,93.2791,11367.0
2017-09-14 10:50:00,97.49,97.49,97.35,97.42,53612.0,93.2887,93.2887,93.1548,93.2217,53612.0
2017-09-14 11:00:00,97.43,97.46,97.38,97.45,18403.0,93.2313,93.26,93.1835,93.2504,18403.0
2017-09-14 11:10:00,97.41,97.65,97.4,97.58,8042.0,93.2122,93.4418,93.2026,93.3748,8042.0
2017-09-14 11:20:00,97.58,97.67,97.54,97.59,15477.0,93.3748,93.461,93.3366,93.3844,15477.0
2017-09-14 11:30:00,97.59,97.62,97.51,97.54,11627.0,93.3844,93.4131,93.3079,93.3366,11627.0
2017-09-14 11:40:00,97.52,97.56,97.5,97.54,7059.0,93.3174,93.3557,93.2983,93.3366,7059.0
2017-09-14 11:50:00,97.54,97.65,97.51,97.62,9602.0,93.3366,93.4418,93.3079,93.4131,9602.0
2017-09-14 12:00:00,97.64,97.68,97.53,97.57,4965.0,93.4323,93.4705,93.327,93.3653,4965.0
2017-09-14 12:10:00,97.57,97.61,97.53,97.57,16200.0,93.3653,93.4035,93.327,93.3653,16200.0
2017-09-14 12:20:00,97.58,97.62,97.51,97.53,9146.0,93.3748,93.4131,93.3079,93.327,9146.0
2017-09-14 12:30:00,97.5,97.66,97.5,97.55,13945.0,93.2983,93.4514,93.2983,93.3461,13945.0
2017-09-14 12:40:00,97.6,97.61,97.57,97.61,2200.0,93.394,93.4035,93.3653,93.4035,2200.0
2017-09-14 12:50:00,97.59,97.65,97.55,97.6,13773.0,93.3844,93.4418,93.3461,93.394,13773.0
2017-09-14 13:00:00,97.61,97.61,97.54,97.59,3510.0,93.4035,93.4035,93.3366,93.3844,3510.0
2017-09-14 13:10:00,97.57,97.83,97.52,97.65,63964.0,93.3653,93.6141,93.3174,93.4418,63964.0
2017-09-14 13:20:00,97.65,97.7,97.32,97.41,18395.0,93.4418,93.4897,93.126,93.2122,18395.0
2017-09-14 13:30:00,97.41,97.45,97.22,97.31,9871.0,93.2122,93.2504,93.0304,93.1165,9871.0
2017-09-14 13:40:00,97.24,97.26,97.07,97.14,21037.0,93.0495,93.0686,92.8868,92.9538,21037.0
2017-09-14 13:50:00,97.13,97.23,97.09,97.11,22622.0,92.9442,93.0399,92.906,92.9251,22622.0
2017-09-14 14:00:00,97.12,97.2,97.1,97.17,10056.0,92.9347,93.0112,92.9155,92.9825,10056.0
2017-09-14 14:10:00,97.17,97.29,97.17,97.27,11192.0,92.9825,93.0973,92.9825,93.0782,11192.0
2017-09-14 14:20:00,97.27,97.29,97.24,97.26,6661.0,93.0782,93.0973,93.0495,93.0686,6661.0
2017-09-14 14:30:00,97.26,97.29,97.1,97.12,22217.0,93.0686,93.0973,92.9155,92.9347,22217.0
2017-09-14 14:40:00,97.1,97.19,97.04,97.15,14335.0,92.9155,93.0016,92.8581,92.9634,14335.0
2017-09-14 14:50:00,97.13,97.18,97.05,97.07,45363.0,92.9442,92.9921,92.8677,92.8868,45363.0
2017-09-14 15:00:00,97.05,97.21,97.04,97.16,20533.0,92.8677,93.0208,92.8581,92.9729,20533.0
2017-09-14 15:10:00,97.16,97.21,97.05,97.06,24445.0,92.9729,93.0208,92.8677,92.8772,24445.0
2017-09-14 15:20:00,97.08,97.15,96.92,96.98,16099.0,92.8964,92.9634,92.7433,92.8007,16099.0
2017-09-14 15:30:00,96.98,97.07,96.92,96.92,33636.0,92.8007,92.8868,92.7433,92.7433,33636.0
2017-09-14 15:40:00,96.95,97.02,96.83,96.92,21936.0,92.772,92.839,92.6572,92.7433,21936.0
2017-09-14 15:50:00,96.93,97.02,96.88,96.99,69621.0,92.7528,92.839,92.705,92.8103,69621.0
2017-09-15 09:30:00,97.0,97.14,96.86,96.92,119402.0,92.8198,92.9538,92.6859,92.7433,119402.0
2017-09-15 09:40:00,96.87,97.09,96.85,96.94,43165.0,92.6954,92.906,92.6763,92.7624,43165.0
2017-09-15 09:50:00,96.95,97.03,96.92,96.99,49557.0,92.772,92.8485,92.7433,92.8103,49557.0
2017-09-15 10:00:00,97.0,97.05,96.93,96.98,48770.0,92.8198,92.8677,92.7528,92.8007,48770.0
2017-09-15 10:10:00,96.99,97.09,96.98,97.09,10822.0,92.8103,92.906,92.8007,92.906,10822.0
2017-09-15 10:20:00,97.09,97.11,97.03,97.03,4700.0,92.906,92.9251,92.8485,92.8485,4700.0
2017-09-15 10:30:00,97.05,97.08,96.94,96.99,12997.0,92.8677,92.8964,92.7624,92.8103,12997.0
2017-09-15 10:40:00,97.0,97.46,96.98,97.42,119468.0,92.8198,93.26,92.8007,93.2217,119468.0
2017-09-15 10:50:00,97.43,97.57,97.36,97.37,7999.0,93.2313,93.3653,93.1643,93.1739,7999.0
2017-09-15 11:00:00,97.34,97.38,97.28,97.3,4850.0,93.1452,93.1835,93.0878,93.1069,4850.0
2017-09-15 11:10:00,97.32,97.37,97.27,97.36,4121.0,93.126,93.1739,93.0782,93.1643,4121.0
2017-09-15 11:20:00,97.35,97.41,97.32,97.32,7772.0,93.1548,93.2122,93.126,93.126,7772.0
2017-09-15 11:30:00,97.34,97.35,97.14,97.14,8290.0,93.1452,93.1548,92.9538,92.9538,8290.0
2017-09-15 11:40:00,97.18,97.33,97.15,97.32,15986.0,92.9921,93.1356,92.9634,93.126,15986.0
2017-09-15 11:50:00,97.33,97.47,97.3,97.38,23877.0,93.1356,93.2696,93.1069,93.1835,23877.0
2017-09-15 12:00:00,97.37,97.58,97.34,97.58,19964.0,93.1739,93.3748,93.1452,93.3748,19964.0
2017-09-15 12:10:00,97.59,97.8,97.59,97.77,24815.0,93.3844,93.5854,93.3844,93.5567,24815.0
2017-09-15 12:20:00,97.78,97.8,97.66,97.67,13468.0,93.5662,93.5854,93.4514,93.461,13468.0
2017-09-15 12:30:00,97.69,97.72,97.57,97.59,4900.0,93.4801,93.5088,93.3653,93.3844,4900.0
2017-09-15 12:40:00,97.57,97.57,97.48,97.52,2461.0,93.3653,93.3653,93.2791,93.3174,2461.0
2017-09-15 12:50:00,97.52,97.52,97.45,97.45,2020.0,93.3174,93.3174,93.2504,93.2504,2020.0
2017-09-15 13:00:00,97.48,97.54,97.46,97.52,7736.0,93.2791,93.3366,93.26,93.3174,7736.0
2017-09-15 13:10:00,97.54,97.58,97.52,97.56,1806.0,93.3366,93.3748,93.3174,93.3557,1806.0
2017-09-15 13:20:00,97.55,97.57,97.52,97.56,5486.0,93.3461,93.3653,93.3174,93.3557,5486.0
2017-09-15 13:30:00,97.56,97.63,97.54,97.62,15903.0,93.3557,93.4227,93.3366,93.4131,15903.0
2017-09-15 13:40:00,97.63,97.64,97.55,97.59,9019.0,93.4227,93.4323,93.3461,93.3844,9019.0
2017-09-15 13:50:00,97.61,97.62,97.51,97.55,9001.0,93.4035,93.4131,93.3079,93.3461,9001.0
2017-09-15 14:00:00,97.59,97.62,97.54,97.62,7204.0,93.3844,93.4131,93.3366,93.4131,7204.0
2017-09-15 14:10:00,97.62,97.63,97.54,97.61,9722.0,93.4131,93.4227,93.3366,93.4035,9722.0
2017-09-15 14:20:00,97.61,97.61,97.55,97.6,5111.0,93.4035,93.4035,93.3461,93.394,5111.0
2017-09-15 14:30:00,97.6,97.6,97.44,97.46,21629.0,93.394,93.394,93.2409,93.26,21629.0
2017-09-15 14:40:00,97.42,97.55,97.42,97.53,8153.0,93.2217,93.3461,93.2217,93.327,8153.0
2017-09-15 14:50:00,97.53,97.55,97.47,97.49,9073.0,93.327,93.3461,93.2696,93.2887,9073.0
2017-09-15 15:00:00,97.49,97.49,97.36,97.39,11683.0,93.2887,93.2887,93.1643,93.193,11683.0
2017-09-15 15:10:00,97.41,97.42,97.33,97.34,10384.0,93.2122,93.2217,93.1356,93.1452,10384.0
2017-09-15 15:20:00,97.36,97.41,97.35,97.36,10802.0,93.1643,93.2122,93.1548,93.1643,10802.0
2017-09-15 15:30:00,97.35,97.45,97.32,97.42,27300.0,93.1548,93.2504,93.126,93.2217,27300.0
2017-09-15 15:40:00,97.43,97.56,97.39,97.47,40697.0,93.2313,93.3557,93.193,93.2696,40697.0
2017-09-15 15:50:00,97.48,97.6,97.41,97.57,108903.0,93.2791,93.394,93.2122,93.3653,108903.0
2017-09-18 09:30:00,97.7,97.86,97.59,97.59,10380.0,93.4897,93.6428,93.3844,93.3844,10380.0
2017-09-18 09:40:00,97.57,97.64,97.43,97.44,8311.0,93.3653,93.4323,93.2313,93.2409,8311.0
2017-09-18 09:50:00,97.42,97.42,97.18,97.31,9035.0,93.2217,93.2217,92.9921,93.1165,9035.0
2017-09-18 10:00:00,97.31,97.38,96.98,96.98,10900.0,93.1165,93.1835,92.8007,92.8007,10900.0
2017-09-18 10:10:00,96.97,97.21,96.97,97.2,9924.0,92.7911,93.0208,92.7911,93.0112,9924.0
2017-09-18 10:20:00,97.2,97.36,97.18,97.3,14669.0,93.0112,93.1643,92.9921,93.1069,14669.0
2017-09-18 10:30:00,97.3,97.37,97.28,97.33,35346.0,93.1069,93.1739,93.0878,93.1356,35346.0
2017-09-18 10:40:00,97.34,97.4,97.25,97.37,37307.0,93.1452,93.2026,93.0591,93.1739,37307.0
2017-09-18 10:50:00,97.36,97.48,97.27,97.42,122674.0,93.1643,93.2791,93.0782,93.2217,122674.0
2017-09-18 11:00:00,97.42,97.62,97.41,97.61,11394.0,93.2217,93.4131,93.2122,93.4035,11394.0
2017-09-18 11:10:00,97.63,97.69,97.56,97.6,11953.0,93.4227,93.4801,93.3557,93.394,11953.0
2017-09-18 11:20:00,97.58,97.72,97.51,97.57,225622.0,93.3748,93.5088,93.3079,93.3653,225622.0
2017-09-18 11:30:00,97.55,97.59,97.43,97.53,12034.0,93.3461,93.3844,93.2313,93.327,12034.0
2017-09-18 11:40:00,97.47,97.57,97.41,97.53,1700.0,93.2696,93.3653,93.2122,93.327,1700.0
2017-09-18 11:50:00,97.59,97.65,97.53,97.61,4865.0,93.3844,93.4418,93.327,93.4035,4865.0
2017-09-18 12:00:00,97.63,97.63,97.51,97.6,43015.0,93.4227,93.4227,93.3079,93.394,43015.0
2017-09-18 12:10:00,97.6,97.69,97.56,97.61,9005.0,93.394,93.4801,93.3557,93.4035,9005.0
2017-09-18 12:20:00,97.6,97.61,97.46,97.46,5170.0,93.394,93.4035,93.26,93.26,5170.0
2017-09-18 12:30:00,97.46,97.48,97.28,97.39,20658.0,93.26,93.2791,93.0878,93.193,20658.0
2017-09-18 12:40:00,97.33,97.43,97.3,97.37,13799.0,93.1356,93.2313,93.1069,93.1739,13799.0
2017-09-18 12:50:00,97.43,97.5,97.41,97.49,3193.0,93.2313,93.2983,93.2122,93.2887,3193.0
2017-09-18 13:00:00,97.47,97.5,97.47,97.48,800.0,93.2696,93.2983,93.2696,93.2791,800.0
2017-09-18 13:10:00,97.53,97.54,97.49,97.49,1693.0,93.327,93.3366,93.2887,93.2887,1693.0
2017-09-18 13:20:00,97.5,97.52,97.34,97.43,18824.0,93.2983,93.3174,93.1452,93.2313,18824.0
2017-09-18 13:30:00,97.38,97.38,97.26,97.33,11606.0,93.1835,93.1835,93.0686,93.1356,11606.0
2017-09-18 13:40:00,97.29,97.44,97.29,97.4,11622.0,93.0973,93.2409,93.0973,93.2026,11622.0
2017-09-18 13:50:00,97.4,97.43,97.3,97.3,33663.0,93.2026,93.2313,93.1069,93.1069,33663.0
2017-09-18 14:00:00,97.35,97.35,97.12,97.12,4159.0,93.1548,93.1548,92.9347,92.9347,4159.0
2017-09-18 14:10:00,97.1,97.12,96.87,96.9,10889.0,92.9155,92.9347,92.6954,92.7241,10889.0
2017-09-18 14:20:00,96.89,96.91,96.78,96.84,8023.0,92.7146,92.7337,92.6093,92.6667,8023.0
2017-09-18 14:30:00,96.85,96.86,96.71,96.71,7935.0,92.6763,92.6859,92.5423,92.5423,7935.0
2017-09-18 14:40:00,96.75,96.76,96.69,96.73,3822.0,92.5806,92.5902,92.5232,92.5615,3822.0
2017-09-18 14:50:00,96.75,96.97,96.74,96.92,7197.0,92.5806,92.7911,92.571,92.7433,7197.0
2017-09-18 15:00:00,96.95,96.97,96.9,96.97,8416.0,92.772,92.7911,92.7241,92.7911,8416.0
2017-09-18 15:10:00,96.97,96.97,96.83,96.93,7761.0,92.7911,92.7911,92.6572,92.7528,7761.0
2017-09-18 15:20:00,96.93,96.96,96.86,96.87,16207.0,92.7528,92.7816,92.6859,92.6954,16207.0
2017-09-18 15:30:00,96.88,96.98,96.8,96.98,16489.0,92.705,92.8007,92.6285,92.8007,16489.0
2017-09-18 15:40:00,96.98,97.03,96.93,97.0,25881.0,92.8007,92.8485,92.7528,92.8198,25881.0
2017-09-18 15:50:00,97.01,97.03,96.98,97.0,52744.0,92.8294,92.8485,92.8007,92.8198,52744.0
2017-09-19 09:30:00,97.17,97.17,96.56,96.6,5749.0,92.9825,92.9825,92.3988,92.4371,5749.0
2017-09-19 09:40:00,96.7,97.05,96.51,96.82,8517.0,92.5328,92.8677,92.3509,92.6476,8517.0
2017-09-19 09:50:00,96.92,96.92,96.47,96.47,8038.0,92.7433,92.7433,92.3127,92.3127,8038.0
2017-09-19 10:00:00,96.49,96.89,96.46,96.78,13052.0,92.3318,92.7146,92.3031,92.6093,13052.0
2017-09-19 10:10:00,96.73,96.81,96.34,96.38,11744.0,92.5615,92.638,92.1883,92.2266,11744.0
2017-09-19 10:20:00,96.34,96.56,96.28,96.47,14850.0,92.1883,92.3988,92.1309,92.3127,14850.0
2017-09-19 10:30:00,96.54,96.68,96.5,96.56,13459.0,92.3797,92.5136,92.3414,92.3988,13459.0
2017-09-19 10:40:00,96.54,96.7,96.54,96.57,9456.0,92.3797,92.5328,92.3797,92.4084,9456.0
2017-09-19 10:50:00,96.57,96.7,96.51,96.69,20348.0,92.4084,92.5328,92.3509,92.5232,20348.0
2017-09-19 11:00:00,96.63,96.63,96.45,96.5,12437.0,92.4658,92.4658,92.2935,92.3414,12437.0
2017-09-19 11:10:00,96.52,96.63,96.5,96.56,8840.0,92.3605,92.4658,92.3414,92.3988,8840.0
2017-09-19 11:20:00,96.57,96.61,96.52,96.56,6220.0,92.4084,92.4466,92.3605,92.3988,6220.0
2017-09-19 11:30:00,96.56,96.57,96.34,96.34,14156.0,92.3988,92.4084,92.1883,92.1883,14156.0
2017-09-19 11:40:00,96.4,96.53,96.36,96.53,7328.0,92.2457,92.3701,92.2074,92.3701,7328.0
2017-09-19 11:50:00,96.5,96.51,96.43,96.44,5423.0,92.3414,92.3509,92.2744,92.284,5423.0
2017-09-19 12:00:00,96.45,96.67,96.44,96.65,6850.0,92.2935,92.5041,92.284,92.4849,6850.0
2017-09-19 12:10:00,96.65,96.65,96.54,96.58,10309.0,92.4849,92.4849,92.3797,92.4179,10309.0
2017-09-19 12:20:00,96.55,96.57,96.48,96.51,8298.0,92.3892,92.4084,92.3222,92.3509,8298.0
2017-09-19 12:30:00,96.48,96.5,96.45,96.45,4246.0,92.3222,92.3414,92.2935,92.2935,4246.0
2017-09-19 12:40:00,96.43,96.5,96.43,96.43,7472.0,92.2744,92.3414,92.2744,92.2744,7472.0
2017-09-19 12:50:00,96.41,96.5,96.41,96.48,5599.0,92.2553,92.3414,92.2553,92.3222,5599.0
2017-09-19 13:00:00,96.48,96.48,96.31,96.33,12233.0,92.3222,92.3222,92.1596,92.1787,12233.0
2017-09-19 13:10:00,96.35,96.37,96.24,96.35,14322.0,92.1978,92.217,92.0926,92.1978,14322.0
2017-09-19 13:20:00,96.4,96.44,96.37,96.41,10079.0,92.2457,92.284,92.217,92.2553,10079.0
2017-09-19 13:30:00,96.39,96.46,96.31,96.46,15290.0,92.2361,92.3031,92.1596,92.3031,15290.0
2017-09-19 13:40:00,96.54,96.54,96.43,96.43,7336.0,92.3797,92.3797,92.2744,92.2744,7336.0
2017-09-19 13:50:00,96.48,96.48,96.39,96.4,8093.0,92.3222,92.3222,92.2361,92.2457,8093.0
2017-09-19 14:00:00,96.4,96.47,96.38,96.41,12226.0,92.2457,92.3127,92.2266,92.2553,12226.0
2017-09-19 14:10:00,96.37,96.4,96.3,96.34,9531.0,92.217,92.2457,92.15,92.1883,9531.0
2017-09-19 14:20:00,96.31,96.38,96.31,96.33,6889.0,92.1596,92.2266,92.1596,92.1787,6889.0
2017-09-19 14:30:00,96.32,96.36,96.26,96.26,12016.0,92.1691,92.2074,92.1117,92.1117,12016.0
2017-09-19 14:40:00,96.3,96.33,96.25,96.28,22662.0,92.15,92.1787,92.1022,92.1309,22662.0
2017-09-19 14:50:00,96.28,96.3,96.09,96.22,22974.0,92.1309,92.15,91.949,92.0734,22974.0
2017-09-19 15:00:00,96.22,96.26,96.18,96.21,12923.0,92.0734,92.1117,92.0352,92.0639,12923.0
2017-09-19 15:10:00,96.21,96.25,96.18,96.22,20085.0,92.0639,92.1022,92.0352,92.0734,20085.0
2017-09-19 15:20:00,96.2,96.23,96.13,96.17,18330.0,92.0543,92.083,91.9873,92.0256,18330.0
2017-09-19 15:30:00,96.18,96.22,96.16,96.17,22433.0,92.0352,92.0734,92.016,92.0256,22433.0
2017-09-19 15:40:00,96.17,96.19,96.07,96.11,44274.0,92.0256,92.0447,91.9299,91.9682,44274.0
2017-09-19 15:50:00,96.12,96.16,96.07,96.08,95766.0,91.9778,92.016,91.9299,91.9395,95766.0
2017-09-20 09:30:00,96.17,96.44,95.71,96.44,157948.0,92.0256,92.284,91.5854,92.284,157948.0
2017-09-20 09:40:00,96.47,96.6,96.38,96.45,10013.0,92.3127,92.4371,92.2266,92.2935,10013.0
2017-09-20 09:50:00,96.46,96.53,96.36,96.45,6817.0,92.3031,92.3701,92.2074,92.2935,6817.0
2017-09-20 10:00:00,96.45,96.45,96.21,96.22,7901.0,92.2935,92.2935,92.0639,92.0734,7901.0
2017-09-20 10:10:00,96.25,96.25,96.04,96.08,10201.0,92.1022,92.1022,91.9012,91.9395,10201.0
2017-09-20 10:20:00,96.04,96.05,95.91,95.96,13600.0,91.9012,91.9108,91.7768,91.8247,13600.0
2017-09-20 10:30:00,95.94,96.2,95.94,96.2,5952.0,91.8055,92.0543,91.8055,92.0543,5952.0
2017-09-20 10:40:00,96.15,96.18,96.08,96.16,5645.0,92.0065,92.0352,91.9395,92.016,5645.0
2017-09-20 10:50:00,96.14,96.18,95.88,95.92,8526.0,91.9969,92.0352,91.7481,91.7864,8526.0
2017-09-20 11:00:00,95.98,95.98,95.67,95.8,10100.0,91.8438,91.8438,91.5471,91.6715,10100.0
2017-09-20 11:10:00,95.82,95.87,95.76,95.76,6031.0,91.6907,91.7385,91.6333,91.6333,6031.0
2017-09-20 11:20:00,95.78,95.82,95.71,95.75,7444.0,91.6524,91.6907,91.5854,91.6237,7444.0
2017-09-20 11:30:00,95.79,95.8,95.77,95.8,3731.0,91.662,91.6715,91.6428,91.6715,3731.0
2017-09-20 11:40:00,95.8,95.8,95.68,95.77,17558.0,91.6715,91.6715,91.5567,91.6428,17558.0
2017-09-20 11:50:00,95.77,95.77,95.44,95.7,23747.0,91.6428,91.6428,91.3271,91.5759,23747.0
2017-09-20 12:00:00,95.67,95.77,95.6,95.69,15200.0,91.5471,91.6428,91.4802,91.5663,15200.0
2017-09-20 12:10:00,95.7,95.91,95.7,95.76,12037.0,91.5759,91.7768,91.5759,91.6333,12037.0
2017-09-20 12:20:00,95.77,95.85,95.76,95.83,6896.0,91.6428,91.7194,91.6333,91.7003,6896.0
2017-09-20 12:30:00,95.84,95.93,95.79,95.93,7499.0,91.7098,91.7959,91.662,91.7959,7499.0
2017-09-20 12:40:00,95.9,95.9,95.79,95.79,7150.0,91.7672,91.7672,91.662,91.662,7150.0
2017-09-20 12:50:00,95.8,95.81,95.67,95.67,15285.0,91.6715,91.6811,91.5471,91.5471,15285.0
2017-09-20 13:00:00,95.7,95.76,95.68,95.71,8739.0,91.5759,91.6333,91.5567,91.5854,8739.0
2017-09-20 13:10:00,95.69,95.77,95.69,95.7,3992.0,91.5663,91.6428,91.5663,91.5759,3992.0
2017-09-20 13:20:00,95.68,95.74,95.65,95.74,4400.0,91.5567,91.6141,91.528,91.6141,4400.0
2017-09-20 13:30:00,95.72,95.81,95.69,95.81,7807.0,91.595,91.6811,91.5663,91.6811,7807.0
2017-09-20 13:40:00,95.8,95.87,95.8,95.87,2967.0,91.6715,91.7385,91.6715,91.7385,2967.0
2017-09-20 13:50:00,95.87,95.9,95.84,95.85,7492.0,91.7385,91.7672,91.7098,91.7194,7492.0
2017-09-20 14:00:00,95.84,95.84,95.51,95.56,27390.0,91.7098,91.7098,91.394,91.4419,27390.0
2017-09-20 14:10:00,95.58,95.66,95.4,95.4,21524.0,91.461,91.5376,91.2888,91.2888,21524.0
2017-09-20 14:20:00,95.41,95.41,95.12,95.22,22597.0,91.2984,91.2984,91.0209,91.1165,22597.0
2017-09-20 14:30:00,95.22,95.28,95.12,95.26,25056.0,91.1165,91.174,91.0209,91.1548,25056.0
2017-09-20 14:40:00,95.25,95.45,95.18,95.45,35916.0,91.1452,91.3366,91.0783,91.3366,35916.0
2017-09-20 14:50:00,95.46,95.54,95.26,95.41,30640.0,91.3462,91.4228,91.1548,91.2984,30640.0
2017-09-20 15:00:00,95.37,95.51,95.32,95.43,24820.0,91.2601,91.394,91.2122,91.3175,24820.0
2017-09-20 15:10:00,95.42,95.46,95.35,95.45,45565.0,91.3079,91.3462,91.2409,91.3366,45565.0
2017-09-20 15:20:00,95.45,95.46,95.34,95.44,62886.0,91.3366,91.3462,91.2314,91.3271,62886.0
2017-09-20 15:30:00,95.44,95.55,95.4,95.5,42583.0,91.3271,91.4323,91.2888,91.3845,42583.0
2017-09-20 15:40:00,95.5,95.6,95.45,95.59,53474.0,91.3845,91.4802,91.3366,91.4706,53474.0
2017-09-20 15:50:00,95.59,95.72,95.53,95.63,80786.0,91.4706,91.595,91.4132,91.5089,80786.0
2017-09-21 09:30:00,95.56,95.6,95.35,95.38,6096.0,91.4419,91.4802,91.2409,91.2696,6096.0
2017-09-21 09:40:00,95.46,95.76,95.41,95.7,4816.0,91.3462,91.6333,91.2984,91.5759,4816.0
2017-09-21 09:50:00,95.69,96.02,95.66,96.02,35529.0,91.5663,91.8821,91.5376,91.8821,35529.0
2017-09-21 10:00:00,96.06,96.11,95.78,95.81,9003.0,91.9203,91.9682,91.6524,91.6811,9003.0
2017-09-21 10:10:00,95.81,96.0,95.81,95.97,9740.0,91.6811,91.8629,91.6811,91.8342,9740.0
2017-09-21 10:20:00,95.92,96.0,95.81,95.93,7411.0,91.7864,91.8629,91.6811,91.7959,7411.0
2017-09-21 10:30:00,95.95,96.0,95.82,95.82,21349.0,91.8151,91.8629,91.6907,91.6907,21349.0
2017-09-21 10:40:00,95.81,95.87,95.79,95.87,3468.0,91.6811,91.7385,91.662,91.7385,3468.0
2017-09-21 10:50:00,95.89,96.0,95.84,95.94,8136.0,91.7577,91.8629,91.7098,91.8055,8136.0
2017-09-21 11:00:00,96.0,96.02,95.84,95.9,15802.0,91.8629,91.8821,91.7098,91.7672,15802.0
2017-09-21 11:10:00,96.0,96.17,95.97,96.15,11114.0,91.8629,92.0256,91.8342,92.0065,11114.0
2017-09-21 11:20:00,96.14,96.45,96.09,96.34,20146.0,91.9969,92.2935,91.949,92.1883,20146.0
2017-09-21 11:30:00,96.36,96.47,96.31,96.44,5058.0,92.2074,92.3127,92.1596,92.284,5058.0
2017-09-21 11:40:00,96.48,96.52,96.23,96.25,14212.0,92.3222,92.3605,92.083,92.1022,14212.0
2017-09-21 11:50:00,96.2,96.26,96.16,96.22,5997.0,92.0543,92.1117,92.016,92.0734,5997.0
2017-09-21 12:00:00,96.25,96.37,96.25,96.34,4726.0,92.1022,92.217,92.1022,92.1883,4726.0
2017-09-21 12:10:00,96.39,96.4,96.25,96.26,21302.0,92.2361,92.2457,92.1022,92.1117,21302.0
2017-09-21 12:20:00,96.33,96.33,96.27,96.31,2800.0,92.1787,92.1787,92.1213,92.1596,2800.0
2017-09-21 12:30:00,96.31,96.34,96.25,96.29,7939.0,92.1596,92.1883,92.1022,92.1404,7939.0
2017-09-21 12:40:00,96.3,96.33,96.25,96.31,3607.0,92.15,92.1787,92.1022,92.1596,3607.0
2017-09-21 12:50:00,96.35,96.4,96.26,96.26,9929.0,92.1978,92.2457,92.1117,92.1117,9929.0
2017-09-21 13:00:00,96.27,96.4,96.26,96.39,5945.0,92.1213,92.2457,92.1117,92.2361,5945.0
2017-09-21 13:10:00,96.39,96.4,96.32,96.32,16639.0,92.2361,92.2457,92.1691,92.1691,16639.0
2017-09-21 13:20:00,96.34,96.4,96.34,96.38,4000.0,92.1883,92.2457,92.1883,92.2266,4000.0
2017-09-21 13:30:00,96.39,96.4,96.34,96.35,10626.0,92.2361,92.2457,92.1883,92.1978,10626.0
2017-09-21 13:40:00,96.37,96.39,96.35,96.35,2971.0,92.217,92.2361,92.1978,92.1978,2971.0
2017-09-21 13:50:00,96.37,96.4,96.37,96.4,8510.0,92.217,92.2457,92.217,92.2457,8510.0
2017-09-21 14:00:00,96.4,96.4,96.36,96.39,6462.0,92.2457,92.2457,92.2074,92.2361,6462.0
2017-09-21 14:10:00,96.39,96.45,96.38,96.44,19190.0,92.2361,92.2935,92.2266,92.284,19190.0
2017-09-21 14:20:00,96.45,96.45,96.38,96.41,7613.0,92.2935,92.2935,92.2266,92.2553,7613.0
2017-09-21 14:30:00,96.41,96.41,96.28,96.32,5589.0,92.2553,92.2553,92.1309,92.1691,5589.0
2017-09-21 14:40:00,96.35,96.37,96.27,96.3,22343.0,92.1978,92.217,92.1213,92.15,22343.0
2017-09-21 14:50:00,96.3,96.4,96.29,96.4,20458.0,92.15,92.2457,92.1404,92.2457,20458.0
2017-09-21 15:00:00,96.42,96.44,96.25,96.26,39433.0,92.2648,92.284,92.1022,92.1117,39433.0
2017-09-21 15:10:00,96.26,96.36,96.23,96.32,12022.0,92.1117,92.2074,92.083,92.1691,12022.0
2017-09-21 15:20:00,96.31,96.52,96.3,96.52,9626.0,92.1596,92.3605,92.15,92.3605,9626.0
2017-09-21 15:30:00,96.54,96.55,96.4,96.49,28499.0,92.3797,92.3892,92.2457,92.3318,28499.0
2017-09-21 15:40:00,96.49,96.49,96.37,96.39,25726.0,92.3318,92.3318,92.217,92.2361,25726.0
2017-09-21 15:50:00,96.39,96.41,96.35,96.36,66058.0,92.2361,92.2553,92.1978,92.2074,66058.0
2017-09-22 09:30:00,96.53,96.99,96.1,96.68,20201.0,92.3701,92.8103,91.9586,92.5136,20201.0
2017-09-22 09:40:00,96.72,97.19,96.67,97.0,11227.0,92.5519,93.0016,92.5041,92.8198,11227.0
2017-09-22 09:50:00,96.9,96.9,96.42,96.48,29445.0,92.7241,92.7241,92.2648,92.3222,29445.0
2017-09-22 10:00:00,96.46,96.57,96.34,96.43,14641.0,92.3031,92.4084,92.1883,92.2744,14641.0
2017-09-22 10:10:00,96.45,96.53,96.3,96.4,18445.0,92.2935,92.3701,92.15,92.2457,18445.0
2017-09-22 10:20:00,96.38,96.38,96.08,96.08,9593.0,92.2266,92.2266,91.9395,91.9395,9593.0
2017-09-22 10:30:00,96.06,96.29,96.05,96.14,17137.0,91.9203,92.1404,91.9108,91.9969,17137.0
2017-09-22 10:40:00,96.15,96.27,96.11,96.17,17440.0,92.0065,92.1213,91.9682,92.0256,17440.0
2017-09-22 10:50:00,96.16,96.16,95.94,95.94,16906.0,92.016,92.016,91.8055,91.8055,16906.0
2017-09-22 11:00:00,95.93,96.18,95.88,96.17,10149.0,91.7959,92.0352,91.7481,92.0256,10149.0
2017-09-22 11:10:00,96.18,96.19,95.78,95.79,29036.0,92.0352,92.0447,91.6524,91.662,29036.0
2017-09-22 11:20:00,95.77,95.81,95.62,95.62,10332.0,91.6428,91.6811,91.4993,91.4993,10332.0
2017-09-22 11:30:00,95.65,95.7,95.6,95.67,12431.0,91.528,91.5759,91.4802,91.5471,12431.0
2017-09-22 11:40:00,95.71,95.84,95.71,95.79,6915.0,91.5854,91.7098,91.5854,91.662,6915.0
2017-09-22 11:50:00,95.78,95.83,95.71,95.76,8477.0,91.6524,91.7003,91.5854,91.6333,8477.0
2017-09-22 12:00:00,95.75,95.75,95.29,95.34,26850.0,91.6237,91.6237,91.1835,91.2314,26850.0
2017-09-22 12:10:00,95.42,95.62,95.4,95.62,4120.0,91.3079,91.4993,91.2888,91.4993,4120.0
2017-09-22 12:20:00,95.58,95.68,95.57,95.66,4533.0,91.461,91.5567,91.4515,91.5376,4533.0
2017-09-22 12:30:00,95.62,95.63,95.54,95.54,5236.0,91.4993,91.5089,91.4228,91.4228,5236.0
2017-09-22 12:40:00,95.55,95.63,95.55,95.56,5064.0,91.4323,91.5089,91.4323,91.4419,5064.0
2017-09-22 12:50:00,95.56,95.62,95.5,95.55,11318.0,91.4419,91.4993,91.3845,91.4323,11318.0
2017-09-22 13:00:00,95.54,95.55,95.49,95.51,6976.0,91.4228,91.4323,91.3749,91.394,6976.0
2017-09-22 13:10:00,95.5,95.51,95.15,95.19,28676.0,91.3845,91.394,91.0496,91.0878,28676.0
2017-09-22 13:20:00,95.2,95.46,95.18,95.35,12590.0,91.0974,91.3462,91.0783,91.2409,12590.0
2017-09-22 13:30:00,95.36,95.54,95.35,95.48,3965.0,91.2505,91.4228,91.2409,91.3653,3965.0
2017-09-22 13:40:00,95.5,95.65,95.5,95.58,7648.0,91.3845,91.528,91.3845,91.461,7648.0
2017-09-22 13:50:00,95.59,95.67,95.59,95.65,5614.0,91.4706,91.5471,91.4706,91.528,5614.0
2017-09-22 14:00:00,95.67,95.7,95.59,95.69,9149.0,91.5471,91.5759,91.4706,91.5663,9149.0
2017-09-22 14:10:00,95.67,95.74,95.67,95.74,3450.0,91.5471,91.6141,91.5471,91.6141,3450.0
2017-09-22 14:20:00,95.73,95.75,95.66,95.68,10255.0,91.6046,91.6237,91.5376,91.5567,10255.0
2017-09-22 14:30:00,95.69,95.82,95.67,95.79,13451.0,91.5663,91.6907,91.5471,91.662,13451.0
2017-09-22 14:40:00,95.78,95.78,95.64,95.64,12592.0,91.6524,91.6524,91.5184,91.5184,12592.0
2017-09-22 14:50:00,95.64,95.66,95.62,95.62,7918.0,91.5184,91.5376,91.4993,91.4993,7918.0
2017-09-22 15:00:00,95.64,95.81,95.64,95.71,18015.0,91.5184,91.6811,91.5184,91.5854,18015.0
2017-09-22 15:10:00,95.71,95.71,95.66,95.69,9690.0,91.5854,91.5854,91.5376,91.5663,9690.0
2017-09-22 15:20:00,95.69,95.9,95.69,95.87,18568.0,91.5663,91.7672,91.5663,91.7385,18568.0
2017-09-22 15:30:00,95.86,95.86,95.76,95.77,20987.0,91.729,91.729,91.6333,91.6428,20987.0
2017-09-22 15:40:00,95.78,95.84,95.73,95.75,34775.0,91.6524,91.7098,91.6046,91.6237,34775.0
2017-09-22 15:50:00,95.77,95.87,95.76,95.79,73854.0,91.6428,91.7385,91.6333,91.662,73854.0
2017-09-25 09:30:00,95.66,95.88,94.74,94.82,38952.0,91.5376,91.7481,90.6572,90.7338,38952.0
2017-09-25 09:40:00,94.89,95.1,94.38,94.52,24109.0,90.8008,91.0017,90.3127,90.4467,24109.0
2017-09-25 09:50:00,94.52,94.81,94.32,94.66,37502.0,90.4467,90.7242,90.2553,90.5807,37502.0
2017-09-25 10:00:00,94.63,94.9,94.29,94.9,32121.0,90.552,90.8103,90.2266,90.8103,32121.0
2017-09-25 10:10:00,94.9,95.18,94.86,95.06,23932.0,90.8103,91.0783,90.7721,90.9634,23932.0
2017-09-25 10:20:00,95.09,95.15,94.76,94.76,13980.0,90.9921,91.0496,90.6764,90.6764,13980.0
2017-09-25 10:30:00,94.83,94.89,94.63,94.65,15821.0,90.7433,90.8008,90.552,90.5711,15821.0
2017-09-25 10:40:00,94.69,94.83,94.63,94.69,12501.0,90.6094,90.7433,90.552,90.6094,12501.0
2017-09-25 10:50:00,94.69,94.69,94.21,94.21,22437.0,90.6094,90.6094,90.1501,90.1501,22437.0
2017-09-25 11:00:00,94.21,94.44,93.94,94.4,154885.0,90.1501,90.3702,89.8917,90.3319,154885.0
2017-09-25 11:10:00,94.37,94.74,94.29,94.74,36940.0,90.3032,90.6572,90.2266,90.6572,36940.0
2017-09-25 11:20:00,94.72,95.0,94.66,95.0,15108.0,90.6381,90.906,90.5807,90.906,15108.0
2017-09-25 11:30:00,95.0,95.0,94.78,94.81,16877.0,90.906,90.906,90.6955,90.7242,16877.0
2017-09-25 11:40:00,94.8,94.8,94.55,94.67,27742.0,90.7146,90.7146,90.4754,90.5902,27742.0
2017-09-25 11:50:00,94.72,94.83,94.64,94.69,17291.0,90.6381,90.7433,90.5615,90.6094,17291.0
2017-09-25 12:00:00,94.69,94.75,94.47,94.58,58542.0,90.6094,90.6668,90.3989,90.5041,58542.0
2017-09-25 12:10:00,94.61,94.71,94.51,94.71,15440.0,90.5328,90.6285,90.4371,90.6285,15440.0
2017-09-25 12:20:00,94.7,94.7,94.61,94.66,13216.0,90.619,90.619,90.5328,90.5807,13216.0
2017-09-25 12:30:00,94.69,94.7,94.5,94.54,13780.0,90.6094,90.619,90.4276,90.4658,13780.0
2017-09-25 12:40:00,94.57,94.62,94.54,94.58,8092.0,90.4946,90.5424,90.4658,90.5041,8092.0
2017-09-25 12:50:00,94.61,94.73,94.46,94.5,22650.0,90.5328,90.6477,90.3893,90.4276,22650.0
2017-09-25 13:00:00,94.54,94.68,94.5,94.56,15810.0,90.4658,90.5998,90.4276,90.485,15810.0
2017-09-25 13:10:00,94.57,94.68,94.56,94.63,6279.0,90.4946,90.5998,90.485,90.552,6279.0
2017-09-25 13:20:00,94.6,94.67,94.57,94.57,8069.0,90.5233,90.5902,90.4946,90.4946,8069.0
2017-09-25 13:30:00,94.55,94.63,94.43,94.54,54124.0,90.4754,90.552,90.3606,90.4658,54124.0
2017-09-25 13:40:00,94.52,94.6,94.49,94.53,10551.0,90.4467,90.5233,90.418,90.4563,10551.0
2017-09-25 13:50:00,94.57,94.67,94.46,94.47,14771.0,90.4946,90.5902,90.3893,90.3989,14771.0
2017-09-25 14:00:00,94.49,94.57,94.47,94.47,9100.0,90.418,90.4946,90.3989,90.3989,9100.0
2017-09-25 14:10:00,94.47,94.52,94.32,94.47,42272.0,90.3989,90.4467,90.2553,90.3989,42272.0
2017-09-25 14:20:00,94.47,94.48,94.28,94.31,17355.0,90.3989,90.4084,90.2171,90.2458,17355.0
2017-09-25 14:30:00,94.3,94.3,94.09,94.12,27459.0,90.2362,90.2362,90.0352,90.0639,27459.0
2017-09-25 14:40:00,94.12,94.16,94.04,94.08,23400.0,90.0639,90.1022,89.9874,90.0257,23400.0
2017-09-25 14:50:00,94.03,94.34,94.03,94.24,37405.0,89.9778,90.2745,89.9778,90.1788,37405.0
2017-09-25 15:00:00,94.26,94.29,94.12,94.2,35654.0,90.1979,90.2266,90.0639,90.1405,35654.0
2017-09-25 15:10:00,94.19,94.26,94.1,94.15,27915.0,90.1309,90.1979,90.0448,90.0927,27915.0
2017-09-25 15:20:00,94.15,94.24,94.09,94.13,47227.0,90.0927,90.1788,90.0352,90.0735,47227.0
2017-09-25 15:30:00,94.15,94.22,94.07,94.09,52715.0,90.0927,90.1596,90.0161,90.0352,52715.0
2017-09-25 15:40:00,94.09,94.3,94.07,94.3,70320.0,90.0352,90.2362,90.0161,90.2362,70320.0
2017-09-25 15:50:00,94.27,94.27,94.08,94.19,157671.0,90.2075,90.2075,90.0257,90.1309,157671.0
2017-09-26 09:30:00,94.33,94.85,94.32,94.48,22411.0,90.2649,90.7625,90.2553,90.4084,22411.0
2017-09-26 09:40:00,94.5,94.88,94.47,94.75,5422.0,90.4276,90.7912,90.3989,90.6668,5422.0
2017-09-26 09:50:00,94.83,94.83,94.51,94.64,12248.0,90.7433,90.7433,90.4371,90.5615,12248.0
2017-09-26 10:00:00,94.65,94.95,94.65,94.83,15771.0,90.5711,90.8582,90.5711,90.7433,15771.0
2017-09-26 10:10:00,94.86,94.87,94.69,94.76,21339.0,90.7721,90.7816,90.6094,90.6764,21339.0
2017-09-26 10:20:00,94.75,94.79,94.7,94.7,24127.0,90.6668,90.7051,90.619,90.619,24127.0
2017-09-26 10:30:00,94.69,94.69,94.62,94.67,9185.0,90.6094,90.6094,90.5424,90.5902,9185.0
2017-09-26 10:40:00,94.68,94.73,94.46,94.48,12929.0,90.5998,90.6477,90.3893,90.4084,12929.0
2017-09-26 10:50:00,94.47,94.56,94.3,94.34,12089.0,90.3989,90.485,90.2362,90.2745,12089.0
2017-09-26 11:00:00,94.34,94.34,93.82,93.82,34946.0,90.2745,90.2745,89.7769,89.7769,34946.0
2017-09-26 11:10:00,93.82,94.05,93.72,93.93,20547.0,89.7769,89.997,89.6812,89.8821,20547.0
2017-09-26 11:20:00,93.99,93.99,93.74,93.93,10861.0,89.9395,89.9395,89.7003,89.8821,10861.0
2017-09-26 11:30:00,93.93,94.01,93.89,93.97,12192.0,89.8821,89.9587,89.8439,89.9204,12192.0
2017-09-26 11:40:00,93.98,94.12,93.95,94.06,10700.0,89.93,90.0639,89.9013,90.0065,10700.0
2017-09-26 11:50:00,94.03,94.03,93.74,93.87,14389.0,89.9778,89.9778,89.7003,89.8247,14389.0
2017-09-26 12:00:00,93.88,94.05,93.87,94.04,13908.0,89.8343,89.997,89.8247,89.9874,13908.0
2017-09-26 12:10:00,94.05,94.06,93.96,93.96,8749.0,89.997,90.0065,89.9108,89.9108,8749.0
2017-09-26 12:20:00,93.99,94.05,93.92,94.03,13233.0,89.9395,89.997,89.8726,89.9778,13233.0
2017-09-26 12:30:00,94.04,94.09,93.88,93.88,12617.0,89.9874,90.0352,89.8343,89.8343,12617.0
2017-09-26 12:40:00,93.87,93.92,93.7,93.78,24949.0,89.8247,89.8726,89.662,89.7386,24949.0
2017-09-26 12:50:00,93.79,93.86,93.76,93.78,19553.0,89.7482,89.8151,89.7195,89.7386,19553.0
2017-09-26 13:00:00,93.8,93.81,93.72,93.73,10112.0,89.7577,89.7673,89.6812,89.6908,10112.0
2017-09-26 13:10:00,93.73,93.78,93.69,93.7,15615.0,89.6908,89.7386,89.6525,89.662,15615.0
2017-09-26 13:20:00,93.72,93.77,93.63,93.72,59863.0,89.6812,89.729,89.5951,89.6812,59863.0
2017-09-26 13:30:00,93.72,93.8,93.7,93.7,18710.0,89.6812,89.7577,89.662,89.662,18710.0
2017-09-26 13:40:00,93.7,94.01,93.7,94.01,99009.0,89.662,89.9587,89.662,89.9587,99009.0
2017-09-26 13:50:00,94.0,94.19,93.96,94.01,18707.0,89.9491,90.1309,89.9108,89.9587,18707.0
2017-09-26 14:00:00,94.01,94.08,93.96,94.08,14601.0,89.9587,90.0257,89.9108,90.0257,14601.0
2017-09-26 14:10:00,94.08,94.19,94.05,94.19,15571.0,90.0257,90.1309,89.997,90.1309,15571.0
2017-09-26 14:20:00,94.2,94.32,94.14,94.2,41137.0,90.1405,90.2553,90.0831,90.1405,41137.0
2017-09-26 14:30:00,94.19,94.24,94.1,94.2,23074.0,90.1309,90.1788,90.0448,90.1405,23074.0
2017-09-26 14:40:00,94.22,94.4,94.17,94.4,70452.0,90.1596,90.3319,90.1118,90.3319,70452.0
2017-09-26 14:50:00,94.41,94.41,94.19,94.19,14077.0,90.3414,90.3414,90.1309,90.1309,14077.0
2017-09-26 15:00:00,94.19,94.32,94.19,94.27,14291.0,90.1309,90.2553,90.1309,90.2075,14291.0
2017-09-26 15:10:00,94.27,94.37,94.21,94.36,16579.0,90.2075,90.3032,90.1501,90.2936,16579.0
2017-09-26 15:20:00,94.36,94.49,94.34,94.48,25653.0,90.2936,90.418,90.2745,90.4084,25653.0
2017-09-26 15:30:00,94.48,94.7,94.46,94.64,215838.0,90.4084,90.619,90.3893,90.5615,215838.0
2017-09-26 15:40:00,94.64,94.64,94.42,94.43,59143.0,90.5615,90.5615,90.351,90.3606,59143.0
2017-09-26 15:50:00,94.43,94.44,94.26,94.35,108079.0,90.3606,90.3702,90.1979,90.284,108079.0
2017-09-27 09:30:00,94.83,95.5,94.83,95.08,25646.0,90.7433,91.3845,90.7433,90.9826,25646.0
2017-09-27 09:40:00,95.19,95.46,95.16,95.31,15903.0,91.0878,91.3462,91.0591,91.2027,15903.0
2017-09-27 09:50:00,95.35,95.39,95.2,95.2,23477.0,91.2409,91.2792,91.0974,91.0974,23477.0
2017-09-27 10:00:00,95.22,95.27,94.94,94.98,12019.0,91.1165,91.1644,90.8486,90.8869,12019.0
2017-09-27 10:10:00,94.95,95.07,94.79,95.07,14658.0,90.8582,90.973,90.7051,90.973,14658.0
2017-09-27 10:20:00,95.08,95.19,95.04,95.17,16683.0,90.9826,91.0878,90.9443,91.0687,16683.0
2017-09-27 10:30:00,95.14,95.19,95.03,95.05,13070.0,91.04,91.0878,90.9347,90.9539,13070.0
2017-09-27 10:40:00,95.06,95.17,95.03,95.16,16058.0,90.9634,91.0687,90.9347,91.0591,16058.0
2017-09-27 10:50:00,95.17,95.28,95.14,95.22,28475.0,91.0687,91.174,91.04,91.1165,28475.0
2017-09-27 11:00:00,95.24,95.38,95.17,95.38,18240.0,91.1357,91.2696,91.0687,91.2696,18240.0
2017-09-27 11:10:00,95.37,95.55,95.34,95.54,16656.0,91.2601,91.4323,91.2314,91.4228,16656.0
2017-09-27 11:20:00,95.54,95.56,95.33,95.47,17971.0,91.4228,91.4419,91.2218,91.3558,17971.0
2017-09-27 11:30:00,95.47,95.5,95.35,95.43,12352.0,91.3558,91.3845,91.2409,91.3175,12352.0
2017-09-27 11:40:00,95.43,95.43,95.21,95.23,14069.0,91.3175,91.3175,91.107,91.1261,14069.0
2017-09-27 11:50:00,95.24,95.35,95.23,95.31,14185.0,91.1357,91.2409,91.1261,91.2027,14185.0
2017-09-27 12:00:00,95.3,95.37,95.24,95.27,11124.0,91.1931,91.2601,91.1357,91.1644,11124.0
2017-09-27 12:10:00,95.29,95.38,95.24,95.3,31220.0,91.1835,91.2696,91.1357,91.1931,31220.0
2017-09-27 12:20:00,95.31,95.39,95.31,95.38,7240.0,91.2027,91.2792,91.2027,91.2696,7240.0
2017-09-27 12:30:00,95.34,95.41,95.32,95.34,8209.0,91.2314,91.2984,91.2122,91.2314,8209.0
2017-09-27 12:40:00,95.35,95.35,95.25,95.26,7997.0,91.2409,91.2409,91.1452,91.1548,7997.0
2017-09-27 12:50:00,95.28,95.38,95.25,95.29,6855.0,91.174,91.2696,91.1452,91.1835,6855.0
2017-09-27 13:00:00,95.32,95.36,95.21,95.21,5872.0,91.2122,91.2505,91.107,91.107,5872.0
2017-09-27 13:10:00,95.22,95.26,95.15,95.23,7505.0,91.1165,91.1548,91.0496,91.1261,7505.0
2017-09-27 13:20:00,95.23,95.3,95.2,95.23,13943.0,91.1261,91.1931,91.0974,91.1261,13943.0
2017-09-27 13:30:00,95.23,95.27,95.2,95.23,4329.0,91.1261,91.1644,91.0974,91.1261,4329.0
2017-09-27 13:40:00,95.25,95.27,95.17,95.27,6443.0,91.1452,91.1644,91.0687,91.1644,6443.0
2017-09-27 13:50:00,95.28,95.35,95.28,95.3,8714.0,91.174,91.2409,91.174,91.1931,8714.0
2017-09-27 14:00:00,95.28,95.33,95.18,95.18,15500.0,91.174,91.2218,91.0783,91.0783,15500.0
2017-09-27 14:10:00,95.17,95.22,95.12,95.17,20442.0,91.0687,91.1165,91.0209,91.0687,20442.0
2017-09-27 14:20:00,95.15,95.15,95.01,95.02,30108.0,91.0496,91.0496,90.9156,90.9252,30108.0
2017-09-27 14:30:00,95.02,95.08,94.92,94.95,63219.0,90.9252,90.9826,90.8295,90.8582,63219.0
2017-09-27 14:40:00,94.98,95.0,94.79,94.79,7952.0,90.8869,90.906,90.7051,90.7051,7952.0
2017-09-27 14:50:00,94.83,94.86,94.77,94.81,64302.0,90.7433,90.7721,90.6859,90.7242,64302.0
2017-09-27 15:00:00,94.81,94.97,94.74,94.86,106953.0,90.7242,90.8773,90.6572,90.7721,106953.0
2017-09-27 15:10:00,94.87,94.95,94.85,94.88,20205.0,90.7816,90.8582,90.7625,90.7912,20205.0
2017-09-27 15:20:00,94.88,94.98,94.81,94.95,103656.0,90.7912,90.8869,90.7242,90.8582,103656.0
2017-09-27 15:30:00,94.94,94.95,94.8,94.81,34749.0,90.8486,90.8582,90.7146,90.7242,34749.0
2017-09-27 15:40:00,94.81,94.83,94.52,94.53,62200.0,90.7242,90.7433,90.4467,90.4563,62200.0
2017-09-27 15:50:00,94.53,94.53,94.4,94.48,79344.0,90.4563,90.4563,90.3319,90.4084,79344.0
2017-09-28 09:30:00,94.19,94.53,93.64,93.74,25525.0,90.1309,90.4563,89.6046,89.7003,25525.0
2017-09-28 09:40:00,93.76,93.79,93.23,93.57,17842.0,89.7195,89.7482,89.2123,89.5376,17842.0
2017-09-28 09:50:00,93.63,93.72,93.48,93.5,12304.0,89.5951,89.6812,89.4515,89.4707,12304.0
2017-09-28 10:00:00,93.62,93.69,93.4,93.45,21528.0,89.5855,89.6525,89.375,89.4228,21528.0
2017-09-28 10:10:00,93.42,93.51,93.42,93.46,8401.0,89.3941,89.4802,89.3941,89.4324,8401.0
2017-09-28 10:20:00,93.43,93.47,93.13,93.39,32918.0,89.4037,89.442,89.1166,89.3654,32918.0
2017-09-28 10:30:00,93.44,93.9,93.41,93.77,35938.0,89.4132,89.8534,89.3845,89.729,35938.0
2017-09-28 10:40:00,93.74,93.74,93.41,93.47,16804.0,89.7003,89.7003,89.3845,89.442,16804.0
2017-09-28 10:50:00,93.47,93.49,93.32,93.32,15393.0,89.442,89.4611,89.2984,89.2984,15393.0
2017-09-28 11:00:00,93.32,93.4,93.29,93.4,15173.0,89.2984,89.375,89.2697,89.375,15173.0
2017-09-28 11:10:00,93.4,93.47,93.19,93.22,21341.0,89.375,89.442,89.174,89.2027,21341.0
2017-09-28 11:20:00,93.23,93.26,93.1,93.13,18541.0,89.2123,89.241,89.0879,89.1166,18541.0
2017-09-28 11:30:00,93.13,93.21,93.07,93.16,14061.0,89.1166,89.1932,89.0592,89.1453,14061.0
2017-09-28 11:40:00,93.15,93.17,93.09,93.09,7100.0,89.1357,89.1549,89.0783,89.0783,7100.0
2017-09-28 11:50:00,93.09,93.18,92.97,93.14,24462.0,89.0783,89.1645,88.9635,89.1262,24462.0
2017-09-28 12:00:00,93.15,93.25,93.03,93.23,23098.0,89.1357,89.2314,89.0209,89.2123,23098.0
2017-09-28 12:10:00,93.24,93.42,93.21,93.42,59720.0,89.2219,89.3941,89.1932,89.3941,59720.0
2017-09-28 12:20:00,93.37,93.54,93.33,93.34,21524.0,89.3463,89.5089,89.308,89.3176,21524.0
2017-09-28 12:30:00,93.3,93.4,93.23,93.25,40598.0,89.2793,89.375,89.2123,89.2314,40598.0
2017-09-28 12:40:00,93.25,93.38,93.25,93.36,12191.0,89.2314,89.3558,89.2314,89.3367,12191.0
2017-09-28 12:50:00,93.38,93.5,93.26,93.38,31465.0,89.3558,89.4707,89.241,89.3558,31465.0
2017-09-28 13:00:00,93.37,93.48,93.31,93.45,4700.0,89.3463,89.4515,89.2889,89.4228,4700.0
2017-09-28 13:10:00,93.47,93.57,93.44,93.56,8978.0,89.442,89.5376,89.4132,89.5281,8978.0
2017-09-28 13:20:00,93.6,93.87,93.6,93.7,20552.0,89.5664,89.8247,89.5664,89.662,20552.0
2017-09-28 13:30:00,93.73,93.85,93.73,93.8,4786.0,89.6908,89.8056,89.6908,89.7577,4786.0
2017-09-28 13:40:00,93.8,93.87,93.78,93.87,9718.0,89.7577,89.8247,89.7386,89.8247,9718.0
2017-09-28 13:50:00,93.86,94.12,93.84,94.09,16355.0,89.8151,90.0639,89.796,90.0352,16355.0
2017-09-28 14:00:00,94.09,94.12,93.94,93.94,35245.0,90.0352,90.0639,89.8917,89.8917,35245.0
2017-09-28 14:10:00,93.96,94.05,93.96,94.0,7439.0,89.9108,89.997,89.9108,89.9491,7439.0
2017-09-28 14:20:00,94.04,94.04,93.78,93.83,14176.0,89.9874,89.9874,89.7386,89.7864,14176.0
2017-09-28 14:30:00,93.86,93.88,93.79,93.83,15507.0,89.8151,89.8343,89.7482,89.7864,15507.0
2017-09-28 14:40:00,93.87,93.95,93.87,93.91,6877.0,89.8247,89.9013,89.8247,89.863,6877.0
2017-09-28 14:50:00,93.93,93.94,93.85,93.85,13447.0,89.8821,89.8917,89.8056,89.8056,13447.0
2017-09-28 15:00:00,93.85,93.93,93.85,93.93,17921.0,89.8056,89.8821,89.8056,89.8821,17921.0
2017-09-28 15:10:00,93.94,94.03,93.91,93.98,21153.0,89.8917,89.9778,89.863,89.93,21153.0
2017-09-28 15:20:00,93.99,94.0,93.87,93.87,18839.0,89.9395,89.9491,89.8247,89.8247,18839.0
2017-09-28 15:30:00,93.88,93.88,93.66,93.67,32383.0,89.8343,89.8343,89.6238,89.6333,32383.0
2017-09-28 15:40:00,93.67,93.79,93.67,93.75,55847.0,89.6333,89.7482,89.6333,89.7099,55847.0
2017-09-28 15:50:00,93.75,93.98,93.75,93.93,134481.0,89.7099,89.93,89.7099,89.8821,134481.0
2017-09-29 09:30:00,93.92,94.34,93.62,94.05,28011.0,89.8726,90.2745,89.5855,89.997,28011.0
2017-09-29 09:40:00,94.13,94.34,94.1,94.31,5956.0,90.0735,90.2745,90.0448,90.2458,5956.0
2017-09-29 09:50:00,94.34,94.34,94.01,94.01,10642.0,90.2745,90.2745,89.9587,89.9587,10642.0
2017-09-29 10:00:00,93.98,94.52,93.98,94.52,17590.0,89.93,90.4467,89.93,90.4467,17590.0
2017-09-29 10:10:00,94.53,94.71,94.41,94.49,25945.0,90.4563,90.6285,90.3414,90.418,25945.0
2017-09-29 10:20:00,94.53,94.59,94.36,94.47,13566.0,90.4563,90.5137,90.2936,90.3989,13566.0
2017-09-29 10:30:00,94.45,94.64,94.2,94.64,36663.0,90.3797,90.5615,90.1405,90.5615,36663.0
2017-09-29 10:40:00,94.6,94.84,94.56,94.77,20249.0,90.5233,90.7529,90.485,90.6859,20249.0
2017-09-29 10:50:00,94.75,94.85,94.7,94.81,18087.0,90.6668,90.7625,90.619,90.7242,18087.0
2017-09-29 11:00:00,94.81,94.88,94.79,94.86,10044.0,90.7242,90.7912,90.7051,90.7721,10044.0
2017-09-29 11:10:00,94.87,94.9,94.74,94.86,17583.0,90.7816,90.8103,90.6572,90.7721,17583.0
2017-09-29 11:20:00,94.88,94.98,94.8,94.9,14080.0,90.7912,90.8869,90.7146,90.8103,14080.0
2017-09-29 11:30:00,94.93,94.93,94.76,94.79,9715.0,90.839,90.839,90.6764,90.7051,9715.0
2017-09-29 11:40:00,94.79,94.89,94.76,94.83,11616.0,90.7051,90.8008,90.6764,90.7433,11616.0
2017-09-29 11:50:00,94.84,94.86,94.77,94.85,12455.0,90.7529,90.7721,90.6859,90.7625,12455.0
2017-09-29 12:00:00,94.86,94.93,94.85,94.92,13787.0,90.7721,90.839,90.7625,90.8295,13787.0
2017-09-29 12:10:00,94.91,94.94,94.79,94.79,10406.0,90.8199,90.8486,90.7051,90.7051,10406.0
2017-09-29 12:20:00,94.81,94.92,94.77,94.89,12269.0,90.7242,90.8295,90.6859,90.8008,12269.0
2017-09-29 12:30:00,94.9,94.96,94.89,94.89,3203.0,90.8103,90.8677,90.8008,90.8008,3203.0
2017-09-29 12:40:00,94.92,94.96,94.91,94.93,5084.0,90.8295,90.8677,90.8199,90.839,5084.0
2017-09-29 12:50:00,94.92,94.98,94.91,94.94,11016.0,90.8295,90.8869,90.8199,90.8486,11016.0
2017-09-29 13:00:00,94.94,95.0,94.94,95.0,6725.0,90.8486,90.906,90.8486,90.906,6725.0
2017-09-29 13:10:00,95.01,95.02,94.97,95.0,3741.0,90.9156,90.9252,90.8773,90.906,3741.0
2017-09-29 13:20:00,95.0,95.02,94.94,94.94,8230.0,90.906,90.9252,90.8486,90.8486,8230.0
2017-09-29 13:30:00,94.95,94.97,94.91,94.97,12177.0,90.8582,90.8773,90.8199,90.8773,12177.0
2017-09-29 13:40:00,94.97,94.99,94.92,94.92,7425.0,90.8773,90.8965,90.8295,90.8295,7425.0
2017-09-29 13:50:00,94.91,94.95,94.83,94.88,8273.0,90.8199,90.8582,90.7433,90.7912,8273.0
2017-09-29 14:00:00,94.86,94.88,94.76,94.79,5463.0,90.7721,90.7912,90.6764,90.7051,5463.0
2017-09-29 14:10:00,94.78,94.78,94.67,94.73,9335.0,90.6955,90.6955,90.5902,90.6477,9335.0
2017-09-29 14:20:00,94.71,94.75,94.66,94.75,10600.0,90.6285,90.6668,90.5807,90.6668,10600.0
2017-09-29 14:30:00,94.75,94.82,94.74,94.76,11188.0,90.6668,90.7338,90.6572,90.6764,11188.0
2017-09-29 14:40:00,94.76,94.79,94.61,94.61,10246.0,90.6764,90.7051,90.5328,90.5328,10246.0
2017-09-29 14:50:00,94.61,94.72,94.49,94.62,18647.0,90.5328,90.6381,90.418,90.5424,18647.0
2017-09-29 15:00:00,94.6,94.72,94.6,94.67,12976.0,90.5233,90.6381,90.5233,90.5902,12976.0
2017-09-29 15:10:00,94.66,94.69,94.65,94.66,10503.0,90.5807,90.6094,90.5711,90.5807,10503.0
2017-09-29 15:20:00,94.66,94.76,94.65,94.75,17460.0,90.5807,90.6764,90.5711,90.6668,17460.0
2017-09-29 15:30:00,94.75,94.84,94.73,94.84,19058.0,90.6668,90.7529,90.6477,90.7529,19058.0
2017-09-29 15:40:00,94.84,94.96,94.84,94.92,47396.0,90.7529,90.8677,90.7529,90.8295,47396.0
2017-09-29 15:50:00,94.93,95.06,94.93,95.01,104419.0,90.839,90.9634,90.839,90.9156,104419.0
2017-10-02 09:30:00,95.21,95.54,95.0,95.36,41102.0,91.107,91.4228,90.906,91.2505,41102.0
2017-10-02 09:40:00,95.37,95.67,95.29,95.66,8934.0,91.2601,91.5471,91.1835,91.5376,8934.0
2017-10-02 09:50:00,95.7,95.82,95.63,95.71,8601.0,91.5759,91.6907,91.5089,91.5854,8601.0
2017-10-02 10:00:00,95.66,95.88,95.6,95.78,20088.0,91.5376,91.7481,91.4802,91.6524,20088.0
2017-10-02 10:10:00,95.86,96.04,95.8,95.94,12578.0,91.729,91.9012,91.6715,91.8055,12578.0
2017-10-02 10:20:00,95.95,96.01,95.86,95.9,8137.0,91.8151,91.8725,91.729,91.7672,8137.0
2017-10-02 10:30:00,95.87,95.9,95.76,95.83,9532.0,91.7385,91.7672,91.6333,91.7003,9532.0
2017-10-02 10:40:00,95.81,95.9,95.81,95.88,9981.0,91.6811,91.7672,91.6811,91.7481,9981.0
2017-10-02 10:50:00,95.88,95.89,95.84,95.87,8453.0,91.7481,91.7577,91.7098,91.7385,8453.0
2017-10-02 11:00:00,95.86,95.86,95.69,95.69,4400.0,91.729,91.729,91.5663,91.5663,4400.0
2017-10-02 11:10:00,95.69,95.72,95.65,95.71,6178.0,91.5663,91.595,91.528,91.5854,6178.0
2017-10-02 11:20:00,95.71,95.72,95.56,95.56,7184.0,91.5854,91.595,91.4419,91.4419,7184.0
2017-10-02 11:30:00,95.54,95.65,95.54,95.65,9110.0,91.4228,91.528,91.4228,91.528,9110.0
2017-10-02 11:40:00,95.62,95.63,95.41,95.41,6297.0,91.4993,91.5089,91.2984,91.2984,6297.0
2017-10-02 11:50:00,95.37,95.5,95.37,95.5,8687.0,91.2601,91.3845,91.2601,91.3845,8687.0
2017-10-02 12:00:00,95.47,95.47,95.21,95.31,7178.0,91.3558,91.3558,91.107,91.2027,7178.0
2017-10-02 12:10:00,95.26,95.42,95.25,95.42,7230.0,91.1548,91.3079,91.1452,91.3079,7230.0
2017-10-02 12:20:00,95.43,95.56,95.41,95.41,13331.0,91.3175,91.4419,91.2984,91.2984,13331.0
2017-10-02 12:30:00,95.37,95.43,95.37,95.39,2223.0,91.2601,91.3175,91.2601,91.2792,2223.0
2017-10-02 12:40:00,95.38,95.53,95.38,95.53,13372.0,91.2696,91.4132,91.2696,91.4132,13372.0
2017-10-02 12:50:00,95.53,95.57,95.51,95.57,6562.0,91.4132,91.4515,91.394,91.4515,6562.0
2017-10-02 13:00:00,95.56,95.6,95.46,95.59,16984.0,91.4419,91.4802,91.3462,91.4706,16984.0
2017-10-02 13:10:00,95.58,95.67,95.57,95.67,6004.0,91.461,91.5471,91.4515,91.5471,6004.0
2017-10-02 13:20:00,95.71,95.79,95.67,95.79,8495.0,91.5854,91.662,91.5471,91.662,8495.0
2017-10-02 13:30:00,95.79,95.86,95.76,95.77,7754.0,91.662,91.729,91.6333,91.6428,7754.0
2017-10-02 13:40:00,95.76,95.78,95.7,95.73,11757.0,91.6333,91.6524,91.5759,91.6046,11757.0
2017-10-02 13:50:00,95.72,95.84,95.71,95.73,11497.0,91.595,91.7098,91.5854,91.6046,11497.0
2017-10-02 14:00:00,95.71,95.84,95.71,95.84,10473.0,91.5854,91.7098,91.5854,91.7098,10473.0
2017-10-02 14:10:00,95.84,95.94,95.81,95.93,13600.0,91.7098,91.8055,91.6811,91.7959,13600.0
2017-10-02 14:20:00,95.95,96.02,95.92,96.0,15060.0,91.8151,91.8821,91.7864,91.8629,15060.0
2017-10-02 14:30:00,96.01,96.05,95.92,95.93,11368.0,91.8725,91.9108,91.7864,91.7959,11368.0
2017-10-02 14:40:00,95.94,95.98,95.93,95.97,11290.0,91.8055,91.8438,91.7959,91.8342,11290.0
2017-10-02 14:50:00,95.98,96.14,95.97,96.13,22588.0,91.8438,91.9969,91.8342,91.9873,22588.0
2017-10-02 15:00:00,96.14,96.14,96.03,96.09,16550.0,91.9969,91.9969,91.8916,91.949,16550.0
2017-10-02 15:10:00,96.09,96.11,96.04,96.06,23622.0,91.949,91.9682,91.9012,91.9203,23622.0
2017-10-02 15:20:00,96.07,96.21,96.06,96.18,143888.0,91.9299,92.0639,91.9203,92.0352,143888.0
2017-10-02 15:30:00,96.18,96.19,96.06,96.06,37955.0,92.0352,92.0447,91.9203,91.9203,37955.0
2017-10-02 15:40:00,96.07,96.09,95.85,95.98,70203.0,91.9299,91.949,91.7194,91.8438,70203.0
2017-10-02 15:50:00,95.99,96.12,95.94,96.1,154660.0,91.8534,91.9778,91.8055,91.9586,154660.0
2017-10-03 09:30:00,96.32,96.67,96.1,96.41,16061.0,92.1691,92.5041,91.9586,92.2553,16061.0
2017-10-03 09:40:00,96.6,96.63,96.31,96.57,5754.0,92.4371,92.4658,92.1596,92.4084,5754.0
2017-10-03 09:50:00,96.47,96.53,96.37,96.53,2965.0,92.3127,92.3701,92.217,92.3701,2965.0
2017-10-03 10:00:00,96.47,96.87,96.47,96.87,14922.0,92.3127,92.6954,92.3127,92.6954,14922.0
2017-10-03 10:10:00,96.88,96.89,96.61,96.68,13792.0,92.705,92.7146,92.4466,92.5136,13792.0
2017-10-03 10:20:00,96.7,96.7,96.4,96.43,10491.0,92.5328,92.5328,92.2457,92.2744,10491.0
2017-10-03 10:30:00,96.4,96.52,96.4,96.51,4083.0,92.2457,92.3605,92.2457,92.3509,4083.0
2017-10-03 10:40:00,96.55,96.61,96.5,96.51,5547.0,92.3892,92.4466,92.3414,92.3509,5547.0
2017-10-03 10:50:00,96.42,96.42,96.31,96.36,4380.0,92.2648,92.2648,92.1596,92.2074,4380.0
2017-10-03 11:00:00,96.36,96.38,96.17,96.34,11718.0,92.2074,92.2266,92.0256,92.1883,11718.0
2017-10-03 11:10:00,96.38,96.39,96.34,96.36,14770.0,92.2266,92.2361,92.1883,92.2074,14770.0
2017-10-03 11:20:00,96.35,96.62,96.35,96.53,5049.0,92.1978,92.4562,92.1978,92.3701,5049.0
2017-10-03 11:30:00,96.58,96.66,96.51,96.51,3620.0,92.4179,92.4945,92.3509,92.3509,3620.0
2017-10-03 11:40:00,96.53,96.56,96.48,96.51,2791.0,92.3701,92.3988,92.3222,92.3509,2791.0
2017-10-03 11:50:00,96.49,96.5,96.44,96.48,4902.0,92.3318,92.3414,92.284,92.3222,4902.0
2017-10-03 12:00:00,96.48,96.59,96.48,96.52,4308.0,92.3222,92.4275,92.3222,92.3605,4308.0
2017-10-03 12:10:00,96.55,96.99,96.52,96.9,37809.0,92.3892,92.8103,92.3605,92.7241,37809.0
2017-10-03 12:20:00,96.88,97.15,96.81,97.13,8913.0,92.705,92.9634,92.638,92.9442,8913.0
2017-10-03 12:30:00,97.1,97.16,97.06,97.09,14640.0,92.9155,92.9729,92.8772,92.906,14640.0
2017-10-03 12:40:00,97.08,97.1,96.94,96.94,4993.0,92.8964,92.9155,92.7624,92.7624,4993.0
2017-10-03 12:50:00,96.95,97.06,96.93,97.06,5882.0,92.772,92.8772,92.7528,92.8772,5882.0
2017-10-03 13:00:00,97.04,97.1,97.03,97.1,5522.0,92.8581,92.9155,92.8485,92.9155,5522.0
2017-10-03 13:10:00,97.08,97.12,97.02,97.06,4574.0,92.8964,92.9347,92.839,92.8772,4574.0
2017-10-03 13:20:00,97.06,97.15,97.05,97.12,4870.0,92.8772,92.9634,92.8677,92.9347,4870.0
2017-10-03 13:30:00,97.11,97.52,97.11,97.43,29352.0,92.9251,93.3174,92.9251,93.2313,29352.0
2017-10-03 13:40:00,97.42,97.6,97.4,97.56,26885.0,93.2217,93.394,93.2026,93.3557,26885.0
2017-10-03 13:50:00,97.56,97.81,97.5,97.57,24167.0,93.3557,93.5949,93.2983,93.3653,24167.0
2017-10-03 14:00:00,97.57,97.67,97.54,97.63,12617.0,93.3653,93.461,93.3366,93.4227,12617.0
2017-10-03 14:10:00,97.63,97.7,97.5,97.53,15760.0,93.4227,93.4897,93.2983,93.327,15760.0
2017-10-03 14:20:00,97.55,97.62,97.46,97.51,23898.0,93.3461,93.4131,93.26,93.3079,23898.0
2017-10-03 14:30:00,97.48,97.51,97.27,97.38,12959.0,93.2791,93.3079,93.0782,93.1835,12959.0
2017-10-03 14:40:00,97.36,97.53,97.36,97.51,30877.0,93.1643,93.327,93.1643,93.3079,30877.0
2017-10-03 14:50:00,97.5,97.53,97.43,97.47,19225.0,93.2983,93.327,93.2313,93.2696,19225.0
2017-10-03 15:00:00,97.46,97.52,97.4,97.43,54415.0,93.26,93.3174,93.2026,93.2313,54415.0
2017-10-03 15:10:00,97.43,97.47,97.26,97.28,16125.0,93.2313,93.2696,93.0686,93.0878,16125.0
2017-10-03 15:20:00,97.28,97.28,97.11,97.11,20375.0,93.0878,93.0878,92.9251,92.9251,20375.0
2017-10-03 15:30:00,97.11,97.11,96.89,96.91,44237.0,92.9251,92.9251,92.7146,92.7337,44237.0
2017-10-03 15:40:00,96.91,96.91,96.53,96.53,217426.0,92.7337,92.7337,92.3701,92.3701,217426.0
2017-10-03 15:50:00,96.54,96.65,96.54,96.63,127082.0,92.3797,92.4849,92.3797,92.4658,127082.0
2017-10-04 09:30:00,96.87,96.87,96.37,96.38,7188.0,92.6954,92.6954,92.217,92.2266,7188.0
2017-10-04 09:40:00,96.45,96.65,96.16,96.28,8735.0,92.2935,92.4849,92.016,92.1309,8735.0
2017-10-04 09:50:00,96.29,96.61,96.28,96.43,6303.0,92.1404,92.4466,92.1309,92.2744,6303.0
2017-10-04 10:00:00,96.43,96.43,96.13,96.23,12396.0,92.2744,92.2744,91.9873,92.083,12396.0
2017-10-04 10:10:00,96.23,96.23,95.93,95.94,11059.0,92.083,92.083,91.7959,91.8055,11059.0
2017-10-04 10:20:00,95.96,96.25,95.95,96.17,7539.0,91.8247,92.1022,91.8151,92.0256,7539.0
2017-10-04 10:30:00,96.2,96.2,95.92,95.92,4593.0,92.0543,92.0543,91.7864,91.7864,4593.0
2017-10-04 10:40:00,95.93,96.0,95.81,96.0,4300.0,91.7959,91.8629,91.6811,91.8629,4300.0
2017-10-04 10:50:00,95.97,96.03,95.91,96.0,12391.0,91.8342,91.8916,91.7768,91.8629,12391.0
2017-10-04 11:00:00,96.01,96.03,95.92,95.98,13499.0,91.8725,91.8916,91.7864,91.8438,13499.0
2017-10-04 11:10:00,96.0,96.0,95.88,95.96,4001.0,91.8629,91.8629,91.7481,91.8247,4001.0
2017-10-04 11:20:00,95.96,96.05,95.94,96.0,9098.0,91.8247,91.9108,91.8055,91.8629,9098.0
2017-10-04 11:30:00,96.01,96.01,95.86,95.99,8688.0,91.8725,91.8725,91.729,91.8534,8688.0
2017-10-04 11:40:00,95.99,96.01,95.94,96.0,4857.0,91.8534,91.8725,91.8055,91.8629,4857.0
2017-10-04 11:50:00,96.01,96.09,96.0,96.02,21438.0,91.8725,91.949,91.8629,91.8821,21438.0
2017-10-04 12:00:00,96.04,96.14,96.02,96.11,8174.0,91.9012,91.9969,91.8821,91.9682,8174.0
2017-10-04 12:10:00,96.1,96.23,96.07,96.19,7013.0,91.9586,92.083,91.9299,92.0447,7013.0
2017-10-04 12:20:00,96.23,96.39,96.23,96.37,2600.0,92.083,92.2361,92.083,92.217,2600.0
2017-10-04 12:30:00,96.37,96.45,96.35,96.4,12631.0,92.217,92.2935,92.1978,92.2457,12631.0
2017-10-04 12:40:00,96.41,96.41,96.23,96.23,37100.0,92.2553,92.2553,92.083,92.083,37100.0
2017-10-04 12:50:00,96.24,96.42,96.24,96.36,3218.0,92.0926,92.2648,92.0926,92.2074,3218.0
2017-10-04 13:00:00,96.41,96.46,96.26,96.26,8755.0,92.2553,92.3031,92.1117,92.1117,8755.0
2017-10-04 13:10:00,96.3,96.31,96.06,96.06,4906.0,92.15,92.1596,91.9203,91.9203,4906.0
2017-10-04 13:20:00,96.06,96.22,96.01,96.13,7756.0,91.9203,92.0734,91.8725,91.9873,7756.0
2017-10-04 13:30:00,96.16,96.21,95.95,96.0,13900.0,92.016,92.0639,91.8151,91.8629,13900.0
2017-10-04 13:40:00,95.95,96.01,95.92,95.92,10893.0,91.8151,91.8725,91.7864,91.7864,10893.0
2017-10-04 13:50:00,95.94,96.03,95.93,95.98,13116.0,91.8055,91.8916,91.7959,91.8438,13116.0
2017-10-04 14:00:00,96.0,96.02,95.89,95.89,12029.0,91.8629,91.8821,91.7577,91.7577,12029.0
2017-10-04 14:10:00,95.94,95.97,95.87,95.97,12363.0,91.8055,91.8342,91.7385,91.8342,12363.0
2017-10-04 14:20:00,95.96,96.0,95.95,95.97,10510.0,91.8247,91.8629,91.8151,91.8342,10510.0
2017-10-04 14:30:00,95.98,96.0,95.83,95.85,16941.0,91.8438,91.8629,91.7003,91.7194,16941.0
2017-10-04 14:40:00,95.86,95.87,95.75,95.78,16293.0,91.729,91.7385,91.6237,91.6524,16293.0
2017-10-04 14:50:00,95.82,95.9,95.8,95.86,10113.0,91.6907,91.7672,91.6715,91.729,10113.0
2017-10-04 15:00:00,95.85,95.9,95.82,95.86,36912.0,91.7194,91.7672,91.6907,91.729,36912.0
2017-10-04 15:10:00,95.86,96.03,95.85,96.03,32426.0,91.729,91.8916,91.7194,91.8916,32426.0
2017-10-04 15:20:00,96.03,96.16,95.97,96.0,44847.0,91.8916,92.016,91.8342,91.8629,44847.0
2017-10-04 15:30:00,96.02,96.11,95.93,96.06,83587.0,91.8821,91.9682,91.7959,91.9203,83587.0
2017-10-04 15:40:00,96.07,96.67,96.06,96.59,64659.0,91.9299,92.5041,91.9203,92.4275,64659.0
2017-10-04 15:50:00,96.61,96.61,96.1,96.52,201453.0,92.4466,92.4466,91.9586,92.3605,201453.0
2017-10-05 09:30:00,96.39,96.39,95.88,96.23,10807.0,92.2361,92.2361,91.7481,92.083,10807.0
2017-10-05 09:40:00,96.45,96.45,95.98,96.28,800.0,92.2935,92.2935,91.8438,92.1309,800.0
2017-10-05 09:50:00,96.17,96.38,95.94,95.97,26456.0,92.0256,92.2266,91.8055,91.8342,26456.0
2017-10-05 10:00:00,95.95,96.28,95.92,96.17,18067.0,91.8151,92.1309,91.7864,92.0256,18067.0
2017-10-05 10:10:00,96.12,96.3,96.08,96.26,8340.0,91.9778,92.15,91.9395,92.1117,8340.0
2017-10-05 10:20:00,96.3,96.3,96.12,96.26,19501.0,92.15,92.15,91.9778,92.1117,19501.0
2017-10-05 10:30:00,96.27,96.49,96.23,96.49,7194.0,92.1213,92.3318,92.083,92.3318,7194.0
2017-10-05 10:40:00,96.46,96.71,96.44,96.7,17301.0,92.3031,92.5423,92.284,92.5328,17301.0
2017-10-05 10:50:00,96.7,96.7,96.6,96.62,9811.0,92.5328,92.5328,92.4371,92.4562,9811.0
2017-10-05 11:00:00,96.63,96.63,96.39,96.39,27438.0,92.4658,92.4658,92.2361,92.2361,27438.0
2017-10-05 11:10:00,96.4,96.57,96.23,96.23,51960.0,92.2457,92.4084,92.083,92.083,51960.0
2017-10-05 11:20:00,96.34,96.65,96.33,96.65,3336.0,92.1883,92.4849,92.1787,92.4849,3336.0
2017-10-05 11:30:00,96.69,96.93,96.66,96.89,9508.0,92.5232,92.7528,92.4945,92.7146,9508.0
2017-10-05 11:40:00,96.89,96.94,96.85,96.89,8000.0,92.7146,92.7624,92.6763,92.7146,8000.0
2017-10-05 11:50:00,96.92,96.99,96.87,96.87,10198.0,92.7433,92.8103,92.6954,92.6954,10198.0
2017-10-05 12:00:00,96.91,97.1,96.9,97.08,6608.0,92.7337,92.9155,92.7241,92.8964,6608.0
2017-10-05 12:10:00,97.1,97.13,96.98,97.07,8241.0,92.9155,92.9442,92.8007,92.8868,8241.0
2017-10-05 12:20:00,97.07,97.29,97.07,97.16,5616.0,92.8868,93.0973,92.8868,92.9729,5616.0
2017-10-05 12:30:00,97.16,97.17,96.83,96.88,9403.0,92.9729,92.9825,92.6572,92.705,9403.0
2017-10-05 12:40:00,96.94,96.97,96.81,96.97,3689.0,92.7624,92.7911,92.638,92.7911,3689.0
2017-10-05 12:50:00,96.99,96.99,96.9,96.95,4018.0,92.8103,92.8103,92.7241,92.772,4018.0
2017-10-05 13:00:00,97.0,97.01,96.94,96.96,4572.0,92.8198,92.8294,92.7624,92.7816,4572.0
2017-10-05 13:10:00,96.94,96.98,96.92,96.92,3164.0,92.7624,92.8007,92.7433,92.7433,3164.0
2017-10-05 13:20:00,96.96,96.96,96.59,96.59,26528.0,92.7816,92.7816,92.4275,92.4275,26528.0
2017-10-05 13:30:00,96.65,96.72,96.65,96.69,6657.0,92.4849,92.5519,92.4849,92.5232,6657.0
2017-10-05 13:40:00,96.69,96.72,96.66,96.68,5029.0,92.5232,92.5519,92.4945,92.5136,5029.0
2017-10-05 13:50:00,96.68,96.75,96.65,96.68,8729.0,92.5136,92.5806,92.4849,92.5136,8729.0
2017-10-05 14:00:00,96.67,96.69,96.59,96.62,15949.0,92.5041,92.5232,92.4275,92.4562,15949.0
2017-10-05 14:10:00,96.58,96.64,96.55,96.62,2696.0,92.4179,92.4753,92.3892,92.4562,2696.0
2017-10-05 14:20:00,96.61,96.73,96.57,96.69,16109.0,92.4466,92.5615,92.4084,92.5232,16109.0
2017-10-05 14:30:00,96.71,96.81,96.71,96.75,13414.0,92.5423,92.638,92.5423,92.5806,13414.0
2017-10-05 14:40:00,96.77,96.8,96.71,96.74,5915.0,92.5997,92.6285,92.5423,92.571,5915.0
2017-10-05 14:50:00,96.74,96.8,96.72,96.75,8750.0,92.571,92.6285,92.5519,92.5806,8750.0
2017-10-05 15:00:00,96.78,96.8,96.75,96.79,10631.0,92.6093,92.6285,92.5806,92.6189,10631.0
2017-10-05 15:10:00,96.8,96.8,96.71,96.73,33938.0,92.6285,92.6285,92.5423,92.5615,33938.0
2017-10-05 15:20:00,96.73,96.82,96.73,96.79,35556.0,92.5615,92.6476,92.5615,92.6189,35556.0
2017-10-05 15:30:00,96.81,96.82,96.75,96.76,37200.0,92.638,92.6476,92.5806,92.5902,37200.0
2017-10-05 15:40:00,96.75,96.8,96.74,96.77,21026.0,92.5806,92.6285,92.571,92.5997,21026.0
2017-10-05 15:50:00,96.77,96.78,96.66,96.78,73917.0,92.5997,92.6093,92.4945,92.6093,73917.0
2017-10-06 09:30:00,96.47,96.47,96.27,96.43,8409.0,92.3127,92.3127,92.1213,92.2744,8409.0
2017-10-06 09:40:00,96.44,96.52,96.42,96.52,1815.0,92.284,92.3605,92.2648,92.3605,1815.0
2017-10-06 09:50:00,96.42,96.57,96.35,96.42,2764.0,92.2648,92.4084,92.1978,92.2648,2764.0
2017-10-06 10:00:00,96.48,96.85,96.46,96.81,8459.0,92.3222,92.6763,92.3031,92.638,8459.0
2017-10-06 10:10:00,96.84,97.11,96.83,97.1,10901.0,92.6667,92.9251,92.6572,92.9155,10901.0
2017-10-06 10:20:00,97.1,97.22,97.07,97.16,4280.0,92.9155,93.0304,92.8868,92.9729,4280.0
2017-10-06 10:30:00,97.05,97.05,96.8,96.87,7400.0,92.8677,92.8677,92.6285,92.6954,7400.0
2017-10-06 10:40:00,96.84,96.91,96.77,96.88,4662.0,92.6667,92.7337,92.5997,92.705,4662.0
2017-10-06 10:50:00,96.9,97.04,96.81,96.81,11291.0,92.7241,92.8581,92.638,92.638,11291.0
2017-10-06 11:00:00,96.96,96.97,96.93,96.95,2700.0,92.7816,92.7911,92.7528,92.772,2700.0
2017-10-06 11:10:00,96.94,96.95,96.85,96.87,5098.0,92.7624,92.772,92.6763,92.6954,5098.0
2017-10-06 11:20:00,96.82,96.86,96.72,96.74,3800.0,92.6476,92.6859,92.5519,92.571,3800.0
2017-10-06 11:30:00,96.7,96.7,96.62,96.62,2895.0,92.5328,92.5328,92.4562,92.4562,2895.0
2017-10-06 11:40:00,96.63,96.71,96.55,96.71,4902.0,92.4658,92.5423,92.3892,92.5423,4902.0
2017-10-06 11:50:00,96.66,96.82,96.66,96.79,3300.0,92.4945,92.6476,92.4945,92.6189,3300.0
2017-10-06 12:00:00,96.77,96.78,96.67,96.67,3883.0,92.5997,92.6093,92.5041,92.5041,3883.0
2017-10-06 12:10:00,96.64,96.68,96.59,96.6,2602.0,92.4753,92.5136,92.4275,92.4371,2602.0
2017-10-06 12:20:00,96.59,96.6,96.55,96.56,3100.0,92.4275,92.4371,92.3892,92.3988,3100.0
2017-10-06 12:30:00,96.62,96.8,96.62,96.8,5000.0,92.4562,92.6285,92.4562,92.6285,5000.0
2017-10-06 12:40:00,96.82,96.83,96.76,96.76,3100.0,92.6476,92.6572,92.5902,92.5902,3100.0
2017-10-06 12:50:00,96.73,96.8,96.64,96.8,4036.0,92.5615,92.6285,92.4753,92.6285,4036.0
2017-10-06 13:00:00,96.79,96.81,96.72,96.76,2449.0,92.6189,92.638,92.5519,92.5902,2449.0
2017-10-06 13:10:00,96.77,96.87,96.77,96.85,3600.0,92.5997,92.6954,92.5997,92.6763,3600.0
2017-10-06 13:20:00,96.87,96.87,96.78,96.79,2573.0,92.6954,92.6954,92.6093,92.6189,2573.0
2017-10-06 13:30:00,96.78,96.86,96.76,96.76,4161.0,92.6093,92.6859,92.5902,92.5902,4161.0
2017-10-06 13:40:00,96.77,96.79,96.76,96.79,1741.0,92.5997,92.6189,92.5902,92.6189,1741.0
2017-10-06 13:50:00,96.77,96.77,96.69,96.7,4000.0,92.5997,92.5997,92.5232,92.5328,4000.0
2017-10-06 14:00:00,96.69,96.71,96.61,96.65,3969.0,92.5232,92.5423,92.4466,92.4849,3969.0
2017-10-06 14:10:00,96.65,96.69,96.61,96.67,4810.0,92.4849,92.5232,92.4466,92.5041,4810.0
2017-10-06 14:20:00,96.69,96.69,96.62,96.62,4760.0,92.5232,92.5232,92.4562,92.4562,4760.0
2017-10-06 14:30:00,96.65,96.68,96.62,96.62,3233.0,92.4849,92.5136,92.4562,92.4562,3233.0
2017-10-06 14:40:00,96.63,96.74,96.63,96.74,2930.0,92.4658,92.571,92.4658,92.571,2930.0
2017-10-06 14:50:00,96.73,96.85,96.71,96.82,6722.0,92.5615,92.6763,92.5423,92.6476,6722.0
2017-10-06 15:00:00,96.8,96.82,96.76,96.8,8003.0,92.6285,92.6476,92.5902,92.6285,8003.0
2017-10-06 15:10:00,96.81,96.98,96.81,96.87,13587.0,92.638,92.8007,92.638,92.6954,13587.0
2017-10-06 15:20:00,96.87,96.9,96.84,96.88,9664.0,92.6954,92.7241,92.6667,92.705,9664.0
2017-10-06 15:30:00,96.87,96.88,96.74,96.81,14941.0,92.6954,92.705,92.571,92.638,14941.0
2017-10-06 15:40:00,96.82,96.96,96.82,96.84,17991.0,92.6476,92.7816,92.6476,92.6667,17991.0
2017-10-06 15:50:00,96.84,97.07,96.82,96.94,71178.0,92.6667,92.8868,92.6476,92.7624,71178.0
2017-10-09 09:30:00,96.96,97.05,96.78,96.85,15874.0,92.7816,92.8677,92.6093,92.6763,15874.0
2017-10-09 09:40:00,96.83,96.99,96.77,96.99,5879.0,92.6572,92.8103,92.5997,92.8103,5879.0
2017-10-09 09:50:00,96.87,96.98,96.83,96.92,5230.0,92.6954,92.8007,92.6572,92.7433,5230.0
2017-10-09 10:00:00,96.98,97.29,96.95,97.27,20137.0,92.8007,93.0973,92.772,93.0782,20137.0
2017-10-09 10:10:00,97.26,97.61,97.25,97.59,15627.0,93.0686,93.4035,93.0591,93.3844,15627.0
2017-10-09 10:20:00,97.59,97.89,97.55,97.87,23367.0,93.3844,93.6715,93.3461,93.6523,23367.0
2017-10-09 10:30:00,97.82,97.9,97.68,97.78,15302.0,93.6045,93.681,93.4705,93.5662,15302.0
2017-10-09 10:40:00,97.78,98.13,97.58,98.13,29728.0,93.5662,93.9011,93.3748,93.9011,29728.0
2017-10-09 10:50:00,98.09,98.74,98.02,98.5,41359.0,93.8629,94.4848,93.7959,94.2552,41359.0
2017-10-09 11:00:00,98.52,98.82,98.46,98.73,44629.0,94.2743,94.5614,94.2169,94.4753,44629.0
2017-10-09 11:10:00,98.71,98.81,98.57,98.78,11520.0,94.4561,94.5518,94.3222,94.5231,11520.0
2017-10-09 11:20:00,98.75,98.93,98.74,98.88,25642.0,94.4944,94.6667,94.4848,94.6188,25642.0
2017-10-09 11:30:00,98.91,98.95,98.75,98.85,23744.0,94.6475,94.6858,94.4944,94.5901,23744.0
2017-10-09 11:40:00,98.82,98.94,98.81,98.85,5500.0,94.5614,94.6762,94.5518,94.5901,5500.0
2017-10-09 11:50:00,98.83,99.03,98.83,98.98,18406.0,94.571,94.7624,94.571,94.7145,18406.0
2017-10-09 12:00:00,98.98,99.1,98.98,99.04,17752.0,94.7145,94.8293,94.7145,94.7719,17752.0
2017-10-09 12:10:00,99.05,99.15,98.8,98.83,10875.0,94.7815,94.8772,94.5423,94.571,10875.0
2017-10-09 12:20:00,98.86,98.86,98.61,98.61,7050.0,94.5997,94.5997,94.3605,94.3605,7050.0
2017-10-09 12:30:00,98.59,98.68,98.57,98.6,8352.0,94.3413,94.4274,94.3222,94.3509,8352.0
2017-10-09 12:40:00,98.61,98.61,98.37,98.46,14587.0,94.3605,94.3605,94.1308,94.2169,14587.0
2017-10-09 12:50:00,98.48,98.53,98.29,98.4,13862.0,94.2361,94.2839,94.0542,94.1595,13862.0
2017-10-09 13:00:00,98.38,98.42,98.22,98.22,9790.0,94.1404,94.1786,93.9873,93.9873,9790.0
2017-10-09 13:10:00,98.2,98.32,98.13,98.21,7989.0,93.9681,94.0829,93.9011,93.9777,7989.0
2017-10-09 13:20:00,98.18,98.26,98.13,98.24,5869.0,93.949,94.0255,93.9011,94.0064,5869.0
2017-10-09 13:30:00,98.28,98.31,98.1,98.14,9561.0,94.0447,94.0734,93.8724,93.9107,9561.0
2017-10-09 13:40:00,98.2,98.24,98.02,98.02,11551.0,93.9681,94.0064,93.7959,93.7959,11551.0
2017-10-09 13:50:00,98.02,98.23,98.01,98.04,10600.0,93.7959,93.9968,93.7863,93.815,10600.0
2017-10-09 14:00:00,98.0,98.22,98.0,98.14,10355.0,93.7767,93.9873,93.7767,93.9107,10355.0
2017-10-09 14:10:00,98.1,98.17,98.05,98.05,11741.0,93.8724,93.9394,93.8246,93.8246,11741.0
2017-10-09 14:20:00,98.05,98.16,98.05,98.16,6790.0,93.8246,93.9298,93.8246,93.9298,6790.0
2017-10-09 14:30:00,98.14,98.19,98.11,98.11,10187.0,93.9107,93.9586,93.882,93.882,10187.0
2017-10-09 14:40:00,98.1,98.15,98.08,98.13,7456.0,93.8724,93.9203,93.8533,93.9011,7456.0
2017-10-09 14:50:00,98.12,98.26,98.12,98.25,10908.0,93.8916,94.0255,93.8916,94.016,10908.0
2017-10-09 15:00:00,98.23,98.25,98.06,98.09,11774.0,93.9968,94.016,93.8342,93.8629,11774.0
2017-10-09 15:10:00,98.03,98.11,97.97,98.0,11315.0,93.8054,93.882,93.748,93.7767,11315.0
2017-10-09 15:20:00,98.02,98.12,98.0,98.06,12733.0,93.7959,93.8916,93.7767,93.8342,12733.0
2017-10-09 15:30:00,98.06,98.1,97.97,98.07,21013.0,93.8342,93.8724,93.748,93.8437,21013.0
2017-10-09 15:40:00,98.07,98.07,97.94,97.96,40070.0,93.8437,93.8437,93.7193,93.7385,40070.0
2017-10-09 15:50:00,97.96,98.21,97.96,98.13,87436.0,93.7385,93.9777,93.7385,93.9011,87436.0
2017-10-10 09:30:00,98.63,99.39,98.53,99.2,42730.0,94.3796,95.1068,94.2839,94.925,42730.0
2017-10-10 09:40:00,99.24,100.34,99.24,99.49,76417.0,94.9633,96.0159,94.9633,95.2025,76417.0
2017-10-10 09:50:00,99.5,99.58,99.11,99.25,70743.0,95.2121,95.2886,94.8389,94.9729,70743.0
2017-10-10 10:00:00,99.21,99.32,99.07,99.14,20062.0,94.9346,95.0399,94.8006,94.8676,20062.0
2017-10-10 10:10:00,99.08,99.11,98.54,98.55,86072.0,94.8102,94.8389,94.2935,94.303,86072.0
2017-10-10 10:20:00,98.57,99.04,98.44,98.96,21894.0,94.3222,94.7719,94.1978,94.6954,21894.0
2017-10-10 10:30:00,98.93,98.97,98.68,98.84,15922.0,94.6667,94.7049,94.4274,94.5805,15922.0
2017-10-10 10:40:00,98.84,98.87,98.72,98.77,10753.0,94.5805,94.6092,94.4657,94.5136,10753.0
2017-10-10 10:50:00,98.82,98.88,98.71,98.73,8209.0,94.5614,94.6188,94.4561,94.4753,8209.0
2017-10-10 11:00:00,98.76,98.82,98.51,98.61,15051.0,94.504,94.5614,94.2648,94.3605,15051.0
2017-10-10 11:10:00,98.62,98.68,98.57,98.64,26310.0,94.37,94.4274,94.3222,94.3892,26310.0
2017-10-10 11:20:00,98.66,98.69,98.32,98.41,8936.0,94.4083,94.437,94.0829,94.1691,8936.0
2017-10-10 11:30:00,98.41,98.48,98.31,98.37,12909.0,94.1691,94.2361,94.0734,94.1308,12909.0
2017-10-10 11:40:00,98.38,98.48,98.26,98.41,7700.0,94.1404,94.2361,94.0255,94.1691,7700.0
2017-10-10 11:50:00,98.43,98.53,98.33,98.43,9304.0,94.1882,94.2839,94.0925,94.1882,9304.0
2017-10-10 12:00:00,98.41,98.42,98.14,98.19,7998.0,94.1691,94.1786,93.9107,93.9586,7998.0
2017-10-10 12:10:00,98.18,98.28,98.14,98.17,6059.0,93.949,94.0447,93.9107,93.9394,6059.0
2017-10-10 12:20:00,98.15,98.37,98.15,98.37,3100.0,93.9203,94.1308,93.9203,94.1308,3100.0
2017-10-10 12:30:00,98.36,98.36,98.14,98.14,11717.0,94.1212,94.1212,93.9107,93.9107,11717.0
2017-10-10 12:40:00,98.14,98.27,98.14,98.2,12520.0,93.9107,94.0351,93.9107,93.9681,12520.0
2017-10-10 12:50:00,98.23,98.25,98.14,98.14,7680.0,93.9968,94.016,93.9107,93.9107,7680.0
2017-10-10 13:00:00,98.16,98.22,98.11,98.16,9874.0,93.9298,93.9873,93.882,93.9298,9874.0
2017-10-10 13:10:00,98.16,98.25,98.13,98.21,11152.0,93.9298,94.016,93.9011,93.9777,11152.0
2017-10-10 13:20:00,98.16,98.25,98.12,98.24,9658.0,93.9298,94.016,93.8916,94.0064,9658.0
2017-10-10 13:30:00,98.24,98.26,98.15,98.25,19754.0,94.0064,94.0255,93.9203,94.016,19754.0
2017-10-10 13:40:00,98.26,98.28,98.17,98.22,18379.0,94.0255,94.0447,93.9394,93.9873,18379.0
2017-10-10 13:50:00,98.17,98.25,98.15,98.16,13476.0,93.9394,94.016,93.9203,93.9298,13476.0
2017-10-10 14:00:00,98.17,98.22,98.14,98.14,7612.0,93.9394,93.9873,93.9107,93.9107,7612.0
2017-10-10 14:10:00,98.14,98.21,98.09,98.14,7439.0,93.9107,93.9777,93.8629,93.9107,7439.0
2017-10-10 14:20:00,98.14,98.2,98.14,98.2,4860.0,93.9107,93.9681,93.9107,93.9681,4860.0
2017-10-10 14:30:00,98.22,98.31,98.17,98.23,17853.0,93.9873,94.0734,93.9394,93.9968,17853.0
2017-10-10 14:40:00,98.23,98.26,98.17,98.24,10631.0,93.9968,94.0255,93.9394,94.0064,10631.0
2017-10-10 14:50:00,98.24,98.26,98.13,98.16,12508.0,94.0064,94.0255,93.9011,93.9298,12508.0
2017-10-10 15:00:00,98.18,98.25,98.17,98.18,14029.0,93.949,94.016,93.9394,93.949,14029.0
2017-10-10 15:10:00,98.17,98.2,98.14,98.2,7947.0,93.9394,93.9681,93.9107,93.9681,7947.0
2017-10-10 15:20:00,98.2,98.35,98.19,98.29,28395.0,93.9681,94.1117,93.9586,94.0542,28395.0
2017-10-10 15:30:00,98.27,98.45,98.27,98.29,22145.0,94.0351,94.2073,94.0351,94.0542,22145.0
2017-10-10 15:40:00,98.29,98.33,98.24,98.33,36784.0,94.0542,94.0925,94.0064,94.0925,36784.0
2017-10-10 15:50:00,98.33,98.59,98.32,98.55,156748.0,94.0925,94.3413,94.0829,94.303,156748.0
2017-10-11 09:30:00,98.61,98.96,98.36,98.63,15100.0,94.3605,94.6954,94.1212,94.3796,15100.0
2017-10-11 09:40:00,98.62,99.02,98.6,98.98,25444.0,94.37,94.7528,94.3509,94.7145,25444.0
2017-10-11 09:50:00,99.06,99.27,98.72,99.01,26541.0,94.7911,94.992,94.4657,94.7432,26541.0
2017-10-11 10:00:00,99.06,99.29,98.94,99.04,24536.0,94.7911,95.0111,94.6762,94.7719,24536.0
2017-10-11 10:10:00,99.08,99.61,98.91,99.52,47671.0,94.8102,95.3174,94.6475,95.2312,47671.0
2017-10-11 10:20:00,99.52,99.6,99.23,99.31,17585.0,95.2312,95.3078,94.9537,95.0303,17585.0
2017-10-11 10:30:00,99.32,99.55,99.2,99.37,61198.0,95.0399,95.2599,94.925,95.0877,61198.0
2017-10-11 10:40:00,99.38,99.45,99.2,99.29,36282.0,95.0973,95.1643,94.925,95.0111,36282.0
2017-10-11 10:50:00,99.33,99.34,99.25,99.31,19834.0,95.0494,95.059,94.9729,95.0303,19834.0
2017-10-11 11:00:00,99.33,99.37,99.05,99.25,29201.0,95.0494,95.0877,94.7815,94.9729,29201.0
2017-10-11 11:10:00,99.31,99.52,98.99,99.05,11216.0,95.0303,95.2312,94.7241,94.7815,11216.0
2017-10-11 11:20:00,99.03,99.14,98.94,99.09,7779.0,94.7624,94.8676,94.6762,94.8198,7779.0
2017-10-11 11:30:00,99.09,99.18,99.01,99.01,17869.0,94.8198,94.9059,94.7432,94.7432,17869.0
2017-10-11 11:40:00,99.01,99.08,98.7,98.77,52981.0,94.7432,94.8102,94.4466,94.5136,52981.0
2017-10-11 11:50:00,98.8,99.06,98.8,98.9,14250.0,94.5423,94.7911,94.5423,94.638,14250.0
2017-10-11 12:00:00,98.8,98.93,98.8,98.9,4090.0,94.5423,94.6667,94.5423,94.638,4090.0
2017-10-11 12:10:00,98.91,98.93,98.8,98.83,7675.0,94.6475,94.6667,94.5423,94.571,7675.0
2017-10-11 12:20:00,98.81,98.89,98.81,98.84,3750.0,94.5518,94.6284,94.5518,94.5805,3750.0
2017-10-11 12:30:00,98.8,98.91,98.8,98.82,5968.0,94.5423,94.6475,94.5423,94.5614,5968.0
2017-10-11 12:40:00,98.83,98.9,98.83,98.87,4494.0,94.571,94.638,94.571,94.6092,4494.0
2017-10-11 12:50:00,98.87,98.89,98.81,98.89,5191.0,94.6092,94.6284,94.5518,94.6284,5191.0
2017-10-11 13:00:00,98.89,98.92,98.89,98.91,1952.0,94.6284,94.6571,94.6284,94.6475,1952.0
2017-10-11 13:10:00,98.92,98.97,98.9,98.93,3898.0,94.6571,94.7049,94.638,94.6667,3898.0
2017-10-11 13:20:00,98.93,98.98,98.91,98.94,5738.0,94.6667,94.7145,94.6475,94.6762,5738.0
2017-10-11 13:30:00,98.95,99.09,98.81,98.81,17245.0,94.6858,94.8198,94.5518,94.5518,17245.0
2017-10-11 13:40:00,98.77,98.87,98.77,98.87,4683.0,94.5136,94.6092,94.5136,94.6092,4683.0
2017-10-11 13:50:00,98.9,98.98,98.9,98.93,9396.0,94.638,94.7145,94.638,94.6667,9396.0
2017-10-11 14:00:00,98.88,98.97,98.88,98.93,2268.0,94.6188,94.7049,94.6188,94.6667,2268.0
2017-10-11 14:10:00,98.93,99.06,98.93,99.02,5260.0,94.6667,94.7911,94.6667,94.7528,5260.0
2017-10-11 14:20:00,99.01,99.02,98.87,98.91,9679.0,94.7432,94.7528,94.6092,94.6475,9679.0
2017-10-11 14:30:00,98.88,98.9,98.85,98.9,4197.0,94.6188,94.638,94.5901,94.638,4197.0
2017-10-11 14:40:00,98.89,99.01,98.89,98.97,7919.0,94.6284,94.7432,94.6284,94.7049,7919.0
2017-10-11 14:50:00,98.96,99.02,98.94,99.02,6121.0,94.6954,94.7528,94.6762,94.7528,6121.0
2017-10-11 15:00:00,99.0,99.12,99.0,99.02,7675.0,94.7336,94.8485,94.7336,94.7528,7675.0
2017-10-11 15:10:00,99.03,99.16,99.01,99.15,10762.0,94.7624,94.8867,94.7432,94.8772,10762.0
2017-10-11 15:20:00,99.17,99.19,99.01,99.01,17679.0,94.8963,94.9155,94.7432,94.7432,17679.0
2017-10-11 15:30:00,99.0,99.1,98.93,99.1,17992.0,94.7336,94.8293,94.6667,94.8293,17992.0
2017-10-11 15:40:00,99.09,99.13,98.89,98.89,60684.0,94.8198,94.858,94.6284,94.6284,60684.0
2017-10-11 15:50:00,98.91,99.13,98.9,99.06,110862.0,94.6475,94.858,94.638,94.7911,110862.0
2017-10-12 09:30:00,98.97,99.3,98.81,98.89,17075.0,94.7049,95.0207,94.5518,94.6284,17075.0
2017-10-12 09:40:00,98.79,99.13,98.65,98.99,5026.0,94.5327,94.858,94.3987,94.7241,5026.0
2017-10-12 09:50:00,98.99,99.31,98.99,99.29,4091.0,94.7241,95.0303,94.7241,95.0111,4091.0
2017-10-12 10:00:00,99.29,99.29,99.06,99.26,3910.0,95.0111,95.0111,94.7911,94.9824,3910.0
2017-10-12 10:10:00,99.33,99.33,99.15,99.18,9855.0,95.0494,95.0494,94.8772,94.9059,9855.0
2017-10-12 10:20:00,99.18,99.19,99.1,99.14,5055.0,94.9059,94.9155,94.8293,94.8676,5055.0
2017-10-12 10:30:00,99.14,99.34,99.14,99.27,6620.0,94.8676,95.059,94.8676,94.992,6620.0
2017-10-12 10:40:00,99.29,99.46,99.29,99.37,7100.0,95.0111,95.1738,95.0111,95.0877,7100.0
2017-10-12 10:50:00,99.34,99.36,99.24,99.29,4750.0,95.059,95.0781,94.9633,95.0111,4750.0
2017-10-12 11:00:00,99.3,99.62,99.22,99.61,13461.0,95.0207,95.3269,94.9442,95.3174,13461.0
2017-10-12 11:10:00,99.61,99.67,99.47,99.53,13186.0,95.3174,95.3748,95.1834,95.2408,13186.0
2017-10-12 11:20:00,99.51,99.65,99.47,99.61,5600.0,95.2217,95.3556,95.1834,95.3174,5600.0
2017-10-12 11:30:00,99.65,99.69,99.61,99.65,20330.0,95.3556,95.3939,95.3174,95.3556,20330.0
2017-10-12 11:40:00,99.66,99.86,99.65,99.8,16798.0,95.3652,95.5566,95.3556,95.4992,16798.0
2017-10-12 11:50:00,99.82,99.84,99.6,99.72,19027.0,95.5183,95.5374,95.3078,95.4226,19027.0
2017-10-12 12:00:00,99.77,99.91,99.75,99.89,13090.0,95.4705,95.6044,95.4513,95.5853,13090.0
2017-10-12 12:10:00,99.88,99.88,99.75,99.78,10474.0,95.5757,95.5757,95.4513,95.48,10474.0
2017-10-12 12:20:00,99.79,99.81,99.73,99.75,5900.0,95.4896,95.5087,95.4322,95.4513,5900.0
2017-10-12 12:30:00,99.75,99.75,99.65,99.66,14389.0,95.4513,95.4513,95.3556,95.3652,14389.0
2017-10-12 12:40:00,99.66,99.7,99.56,99.59,11209.0,95.3652,95.4035,95.2695,95.2982,11209.0
2017-10-12 12:50:00,99.61,99.61,99.46,99.5,8230.0,95.3174,95.3174,95.1738,95.2121,8230.0
2017-10-12 13:00:00,99.48,99.53,99.47,99.53,8779.0,95.193,95.2408,95.1834,95.2408,8779.0
2017-10-12 13:10:00,99.48,99.53,99.44,99.44,6405.0,95.193,95.2408,95.1547,95.1547,6405.0
2017-10-12 13:20:00,99.44,99.44,99.39,99.41,3500.0,95.1547,95.1547,95.1068,95.126,3500.0
2017-10-12 13:30:00,99.43,99.43,99.29,99.34,9100.0,95.1451,95.1451,95.0111,95.059,9100.0
2017-10-12 13:40:00,99.29,99.35,99.27,99.34,9655.0,95.0111,95.0686,94.992,95.059,9655.0
2017-10-12 13:50:00,99.32,99.46,99.28,99.44,9992.0,95.0399,95.1738,95.0016,95.1547,9992.0
2017-10-12 14:00:00,99.42,99.51,99.4,99.5,5876.0,95.1355,95.2217,95.1164,95.2121,5876.0
2017-10-12 14:10:00,99.48,99.53,99.44,99.53,4000.0,95.193,95.2408,95.1547,95.2408,4000.0
2017-10-12 14:20:00,99.55,99.61,99.55,99.61,5801.0,95.2599,95.3174,95.2599,95.3174,5801.0
2017-10-12 14:30:00,99.59,99.64,99.57,99.62,26457.0,95.2982,95.3461,95.2791,95.3269,26457.0
2017-10-12 14:40:00,99.65,99.65,99.47,99.53,8311.0,95.3556,95.3556,95.1834,95.2408,8311.0
2017-10-12 14:50:00,99.53,99.55,99.35,99.44,20714.0,95.2408,95.2599,95.0686,95.1547,20714.0
2017-10-12 15:00:00,99.4,99.45,99.28,99.29,18087.0,95.1164,95.1643,95.0016,95.0111,18087.0
2017-10-12 15:10:00,99.3,99.32,99.27,99.3,15312.0,95.0207,95.0399,94.992,95.0207,15312.0
2017-10-12 15:20:00,99.29,99.35,99.27,99.28,13495.0,95.0111,95.0686,94.992,95.0016,13495.0
2017-10-12 15:30:00,99.27,99.27,98.95,98.95,36900.0,94.992,94.992,94.6858,94.6858,36900.0
2017-10-12 15:40:00,98.94,98.98,98.89,98.91,47226.0,94.6762,94.7145,94.6284,94.6475,47226.0
2017-10-12 15:50:00,98.89,99.07,98.86,99.06,77580.0,94.6284,94.8006,94.5997,94.7911,77580.0
2017-10-13 09:30:00,99.4,99.4,99.05,99.26,7951.0,95.1164,95.1164,94.7815,94.9824,7951.0
2017-10-13 09:40:00,99.35,99.42,99.3,99.32,1200.0,95.0686,95.1355,95.0207,95.0399,1200.0
2017-10-13 09:50:00,99.33,99.45,99.33,99.37,2254.0,95.0494,95.1643,95.0494,95.0877,2254.0
2017-10-13 10:00:00,99.41,99.61,99.35,99.59,6954.0,95.126,95.3174,95.0686,95.2982,6954.0
2017-10-13 10:10:00,99.6,99.66,99.57,99.63,5817.0,95.3078,95.3652,95.2791,95.3365,5817.0
2017-10-13 10:20:00,99.66,99.78,99.61,99.77,9982.0,95.3652,95.48,95.3174,95.4705,9982.0
2017-10-13 10:30:00,99.78,99.8,99.75,99.78,3231.0,95.48,95.4992,95.4513,95.48,3231.0
2017-10-13 10:40:00,99.75,99.82,99.73,99.79,12656.0,95.4513,95.5183,95.4322,95.4896,12656.0
2017-10-13 10:50:00,99.81,99.81,99.66,99.7,6520.0,95.5087,95.5087,95.3652,95.4035,6520.0
2017-10-13 11:00:00,99.7,99.76,99.6,99.6,5645.0,95.4035,95.4609,95.3078,95.3078,5645.0
2017-10-13 11:10:00,99.54,99.67,99.53,99.65,6317.0,95.2504,95.3748,95.2408,95.3556,6317.0
2017-10-13 11:20:00,99.67,99.81,99.67,99.78,8114.0,95.3748,95.5087,95.3748,95.48,8114.0
2017-10-13 11:30:00,99.78,99.88,99.77,99.86,9638.0,95.48,95.5757,95.4705,95.5566,9638.0
2017-10-13 11:40:00,99.86,99.96,99.86,99.91,15991.0,95.5566,95.6523,95.5566,95.6044,15991.0
2017-10-13 11:50:00,99.91,99.92,99.8,99.8,7701.0,95.6044,95.614,95.4992,95.4992,7701.0
2017-10-13 12:00:00,99.78,99.8,99.68,99.68,7446.0,95.48,95.4992,95.3843,95.3843,7446.0
2017-10-13 12:10:00,99.63,99.64,99.56,99.58,1980.0,95.3365,95.3461,95.2695,95.2886,1980.0
2017-10-13 12:20:00,99.57,99.72,99.47,99.72,21720.0,95.2791,95.4226,95.1834,95.4226,21720.0
2017-10-13 12:30:00,99.71,99.8,99.71,99.73,6016.0,95.413,95.4992,95.413,95.4322,6016.0
2017-10-13 12:40:00,99.72,99.75,99.68,99.72,11631.0,95.4226,95.4513,95.3843,95.4226,11631.0
2017-10-13 12:50:00,99.74,99.76,99.7,99.75,4757.0,95.4418,95.4609,95.4035,95.4513,4757.0
2017-10-13 13:00:00,99.77,99.78,99.74,99.78,3798.0,95.4705,95.48,95.4418,95.48,3798.0
2017-10-13 13:10:00,99.76,99.88,99.76,99.85,5134.0,95.4609,95.5757,95.4609,95.547,5134.0
2017-10-13 13:20:00,99.84,99.88,99.8,99.88,6250.0,95.5374,95.5757,95.4992,95.5757,6250.0
2017-10-13 13:30:00,99.89,100.11,99.86,99.99,22086.0,95.5853,95.7958,95.5566,95.681,22086.0
2017-10-13 13:40:00,100.0,100.03,99.91,99.93,8930.0,95.6905,95.7193,95.6044,95.6236,8930.0
2017-10-13 13:50:00,99.93,99.93,99.79,99.79,6559.0,95.6236,95.6236,95.4896,95.4896,6559.0
2017-10-13 14:00:00,99.81,99.82,99.64,99.64,3810.0,95.5087,95.5183,95.3461,95.3461,3810.0
2017-10-13 14:10:00,99.63,99.66,99.6,99.63,4235.0,95.3365,95.3652,95.3078,95.3365,4235.0
2017-10-13 14:20:00,99.61,99.61,99.55,99.55,3200.0,95.3174,95.3174,95.2599,95.2599,3200.0
2017-10-13 14:30:00,99.52,99.58,99.52,99.57,7561.0,95.2312,95.2886,95.2312,95.2791,7561.0
2017-10-13 14:40:00,99.55,99.56,99.51,99.54,2700.0,95.2599,95.2695,95.2217,95.2504,2700.0
2017-10-13 14:50:00,99.54,99.59,99.52,99.57,4389.0,95.2504,95.2982,95.2312,95.2791,4389.0
2017-10-13 15:00:00,99.56,99.62,99.56,99.62,6244.0,95.2695,95.3269,95.2695,95.3269,6244.0
2017-10-13 15:10:00,99.62,99.62,99.55,99.58,9606.0,95.3269,95.3269,95.2599,95.2886,9606.0
2017-10-13 15:20:00,99.59,99.66,99.59,99.64,10763.0,95.2982,95.3652,95.2982,95.3461,10763.0
2017-10-13 15:30:00,99.64,99.64,99.52,99.53,13334.0,95.3461,95.3461,95.2312,95.2408,13334.0
2017-10-13 15:40:00,99.52,99.52,99.37,99.4,20943.0,95.2312,95.2312,95.0877,95.1164,20943.0
2017-10-13 15:50:00,99.38,99.66,99.38,99.64,116098.0,95.0973,95.3652,95.0973,95.3461,116098.0
2017-10-16 09:30:00,99.89,100.0,99.31,99.31,18094.0,95.5853,95.6905,95.0303,95.0303,18094.0
2017-10-16 09:40:00,99.41,99.41,99.17,99.21,9517.0,95.126,95.126,94.8963,94.9346,9517.0
2017-10-16 09:50:00,99.19,99.41,99.07,99.4,16404.0,94.9155,95.126,94.8006,95.1164,16404.0
2017-10-16 10:00:00,99.39,99.4,99.28,99.33,3798.0,95.1068,95.1164,95.0016,95.0494,3798.0
2017-10-16 10:10:00,99.33,99.37,99.2,99.24,3948.0,95.0494,95.0877,94.925,94.9633,3948.0
2017-10-16 10:20:00,99.11,99.18,99.02,99.11,17797.0,94.8389,94.9059,94.7528,94.8389,17797.0
2017-10-16 10:30:00,99.12,99.19,99.05,99.12,12328.0,94.8485,94.9155,94.7815,94.8485,12328.0
2017-10-16 10:40:00,99.13,99.21,99.1,99.17,5620.0,94.858,94.9346,94.8293,94.8963,5620.0
2017-10-16 10:50:00,99.15,99.27,99.11,99.26,9000.0,94.8772,94.992,94.8389,94.9824,9000.0
2017-10-16 11:00:00,99.26,99.29,99.18,99.26,5383.0,94.9824,95.0111,94.9059,94.9824,5383.0
2017-10-16 11:10:00,99.25,99.37,99.19,99.34,15807.0,94.9729,95.0877,94.9155,95.059,15807.0
2017-10-16 11:20:00,99.34,99.48,99.3,99.48,5014.0,95.059,95.193,95.0207,95.193,5014.0
2017-10-16 11:30:00,99.49,99.84,99.48,99.8,26396.0,95.2025,95.5374,95.193,95.4992,26396.0
2017-10-16 11:40:00,99.8,100.2,99.8,99.85,112133.0,95.4992,95.8819,95.4992,95.547,112133.0
2017-10-16 11:50:00,99.84,99.91,99.74,99.87,7230.0,95.5374,95.6044,95.4418,95.5662,7230.0
2017-10-16 12:00:00,99.88,99.88,99.63,99.64,5344.0,95.5757,95.5757,95.3365,95.3461,5344.0
2017-10-16 12:10:00,99.61,99.61,99.46,99.47,6837.0,95.3174,95.3174,95.1738,95.1834,6837.0
2017-10-16 12:20:00,99.48,99.54,99.45,99.53,4300.0,95.193,95.2504,95.1643,95.2408,4300.0
2017-10-16 12:30:00,99.52,99.64,99.52,99.61,4450.0,95.2312,95.3461,95.2312,95.3174,4450.0
2017-10-16 12:40:00,99.58,99.69,99.55,99.61,4874.0,95.2886,95.3939,95.2599,95.3174,4874.0
2017-10-16 12:50:00,99.61,99.61,99.39,99.44,2648.0,95.3174,95.3174,95.1068,95.1547,2648.0
2017-10-16 13:00:00,99.44,99.46,99.37,99.39,4817.0,95.1547,95.1738,95.0877,95.1068,4817.0
2017-10-16 13:10:00,99.39,99.54,99.37,99.53,5664.0,95.1068,95.2504,95.0877,95.2408,5664.0
2017-10-16 13:20:00,99.51,99.58,99.48,99.48,5342.0,95.2217,95.2886,95.193,95.193,5342.0
2017-10-16 13:30:00,99.48,99.49,99.44,99.48,6447.0,95.193,95.2025,95.1547,95.193,6447.0
2017-10-16 13:40:00,99.47,99.52,99.43,99.48,5775.0,95.1834,95.2312,95.1451,95.193,5775.0
2017-10-16 13:50:00,99.47,99.59,99.44,99.55,10400.0,95.1834,95.2982,95.1547,95.2599,10400.0
2017-10-16 14:00:00,99.53,99.54,99.49,99.51,3517.0,95.2408,95.2504,95.2025,95.2217,3517.0
2017-10-16 14:10:00,99.53,99.7,99.53,99.59,16515.0,95.2408,95.4035,95.2408,95.2982,16515.0
2017-10-16 14:20:00,99.59,99.62,99.54,99.58,6161.0,95.2982,95.3269,95.2504,95.2886,6161.0
2017-10-16 14:30:00,99.5,99.56,99.5,99.54,5344.0,95.2121,95.2695,95.2121,95.2504,5344.0
2017-10-16 14:40:00,99.53,99.54,99.43,99.46,5151.0,95.2408,95.2504,95.1451,95.1738,5151.0
2017-10-16 14:50:00,99.47,99.6,99.47,99.54,5964.0,95.1834,95.3078,95.1834,95.2504,5964.0
2017-10-16 15:00:00,99.53,99.54,99.49,99.52,14334.0,95.2408,95.2504,95.2025,95.2312,14334.0
2017-10-16 15:10:00,99.51,99.57,99.4,99.41,16924.0,95.2217,95.2791,95.1164,95.126,16924.0
2017-10-16 15:20:00,99.41,99.41,99.19,99.23,19244.0,95.126,95.126,94.9155,94.9537,19244.0
2017-10-16 15:30:00,99.22,99.34,99.19,99.3,25158.0,94.9442,95.059,94.9155,95.0207,25158.0
2017-10-16 15:40:00,99.3,99.34,99.19,99.25,26045.0,95.0207,95.059,94.9155,94.9729,26045.0
2017-10-16 15:50:00,99.25,99.38,99.25,99.32,50251.0,94.9729,95.0973,94.9729,95.0399,50251.0
2017-10-17 09:30:00,99.3,99.31,98.81,98.9,8493.0,95.0207,95.0303,94.5518,94.638,8493.0
2017-10-17 09:40:00,98.87,99.14,98.87,98.96,6118.0,94.6092,94.8676,94.6092,94.6954,6118.0
2017-10-17 09:50:00,99.03,99.03,98.49,98.52,9924.0,94.7624,94.7624,94.2456,94.2743,9924.0
2017-10-17 10:00:00,98.52,99.0,98.52,98.95,11090.0,94.2743,94.7336,94.2743,94.6858,11090.0
2017-10-17 10:10:00,98.95,98.95,98.73,98.73,3987.0,94.6858,94.6858,94.4753,94.4753,3987.0
2017-10-17 10:20:00,98.72,98.82,98.64,98.78,21169.0,94.4657,94.5614,94.3892,94.5231,21169.0
2017-10-17 10:30:00,98.81,98.85,98.65,98.65,5050.0,94.5518,94.5901,94.3987,94.3987,5050.0
2017-10-17 10:40:00,98.59,98.62,98.47,98.54,9219.0,94.3413,94.37,94.2265,94.2935,9219.0
2017-10-17 10:50:00,98.53,98.54,98.4,98.4,6151.0,94.2839,94.2935,94.1595,94.1595,6151.0
2017-10-17 11:00:00,98.39,98.42,98.34,98.4,9575.0,94.1499,94.1786,94.1021,94.1595,9575.0
2017-10-17 11:10:00,98.39,98.45,98.2,98.21,11617.0,94.1499,94.2073,93.9681,93.9777,11617.0
2017-10-17 11:20:00,98.21,98.33,97.93,97.99,35984.0,93.9777,94.0925,93.7098,93.7672,35984.0
2017-10-17 11:30:00,98.01,98.04,97.97,98.01,10700.0,93.7863,93.815,93.748,93.7863,10700.0
2017-10-17 11:40:00,98.02,98.02,97.85,97.86,20228.0,93.7959,93.7959,93.6332,93.6428,20228.0
2017-10-17 11:50:00,97.88,98.04,97.82,98.01,11635.0,93.6619,93.815,93.6045,93.7863,11635.0
2017-10-17 12:00:00,97.98,98.17,97.98,98.17,3651.0,93.7576,93.9394,93.7576,93.9394,3651.0
2017-10-17 12:10:00,98.18,98.22,98.16,98.2,3600.0,93.949,93.9873,93.9298,93.9681,3600.0
2017-10-17 12:20:00,98.18,98.27,98.15,98.24,8775.0,93.949,94.0351,93.9203,94.0064,8775.0
2017-10-17 12:30:00,98.2,98.32,98.2,98.3,5848.0,93.9681,94.0829,93.9681,94.0638,5848.0
2017-10-17 12:40:00,98.29,98.35,98.25,98.32,4220.0,94.0542,94.1117,94.016,94.0829,4220.0
2017-10-17 12:50:00,98.32,98.34,98.25,98.25,7400.0,94.0829,94.1021,94.016,94.016,7400.0
2017-10-17 13:00:00,98.25,98.28,98.17,98.19,3135.0,94.016,94.0447,93.9394,93.9586,3135.0
2017-10-17 13:10:00,98.17,98.19,98.15,98.17,1950.0,93.9394,93.9586,93.9203,93.9394,1950.0
2017-10-17 13:20:00,98.18,98.19,97.94,97.94,55215.0,93.949,93.9586,93.7193,93.7193,55215.0
2017-10-17 13:30:00,97.95,97.95,97.66,97.67,20954.0,93.7289,93.7289,93.4514,93.461,20954.0
2017-10-17 13:40:00,97.65,97.7,97.52,97.6,14185.0,93.4418,93.4897,93.3174,93.394,14185.0
2017-10-17 13:50:00,97.57,97.62,97.57,97.6,8050.0,93.3653,93.4131,93.3653,93.394,8050.0
2017-10-17 14:00:00,97.59,97.75,97.59,97.72,7602.0,93.3844,93.5375,93.3844,93.5088,7602.0
2017-10-17 14:10:00,97.73,97.83,97.71,97.8,9163.0,93.5184,93.6141,93.4992,93.5854,9163.0
2017-10-17 14:20:00,97.79,97.83,97.76,97.79,7400.0,93.5758,93.6141,93.5471,93.5758,7400.0
2017-10-17 14:30:00,97.78,97.82,97.66,97.66,31550.0,93.5662,93.6045,93.4514,93.4514,31550.0
2017-10-17 14:40:00,97.67,97.76,97.67,97.75,5742.0,93.461,93.5471,93.461,93.5375,5742.0
2017-10-17 14:50:00,97.75,97.75,97.56,97.58,12470.0,93.5375,93.5375,93.3557,93.3748,12470.0
2017-10-17 15:00:00,97.58,97.68,97.54,97.68,17839.0,93.3748,93.4705,93.3366,93.4705,17839.0
2017-10-17 15:10:00,97.68,97.68,97.6,97.6,19849.0,93.4705,93.4705,93.394,93.394,19849.0
2017-10-17 15:20:00,97.58,97.62,97.55,97.59,18079.0,93.3748,93.4131,93.3461,93.3844,18079.0
2017-10-17 15:30:00,97.59,97.61,97.52,97.59,39054.0,93.3844,93.4035,93.3174,93.3844,39054.0
2017-10-17 15:40:00,97.58,97.66,97.57,97.66,63194.0,93.3748,93.4514,93.3653,93.4514,63194.0
2017-10-17 15:50:00,97.68,97.73,97.59,97.69,100365.0,93.4705,93.5184,93.3844,93.4801,100365.0
2017-10-18 09:30:00,97.69,98.13,97.54,97.77,25526.0,93.4801,93.9011,93.3366,93.5567,25526.0
2017-10-18 09:40:00,97.78,97.78,97.41,97.51,82187.0,93.5662,93.5662,93.2122,93.3079,82187.0
2017-10-18 09:50:00,97.52,97.66,97.4,97.53,13500.0,93.3174,93.4514,93.2026,93.327,13500.0
2017-10-18 10:00:00,97.52,97.73,97.52,97.63,8453.0,93.3174,93.5184,93.3174,93.4227,8453.0
2017-10-18 10:10:00,97.72,97.88,97.58,97.58,14974.0,93.5088,93.6619,93.3748,93.3748,14974.0
2017-10-18 10:20:00,97.58,97.62,97.45,97.46,11028.0,93.3748,93.4131,93.2504,93.26,11028.0
2017-10-18 10:30:00,97.48,97.51,97.31,97.42,12520.0,93.2791,93.3079,93.1165,93.2217,12520.0
2017-10-18 10:40:00,97.43,97.43,97.29,97.29,12358.0,93.2313,93.2313,93.0973,93.0973,12358.0
2017-10-18 10:50:00,97.31,97.32,97.21,97.25,10672.0,93.1165,93.126,93.0208,93.0591,10672.0
2017-10-18 11:00:00,97.27,97.28,97.21,97.27,6200.0,93.0782,93.0878,93.0208,93.0782,6200.0
2017-10-18 11:10:00,97.29,97.3,97.16,97.21,7144.0,93.0973,93.1069,92.9729,93.0208,7144.0
2017-10-18 11:20:00,97.22,97.3,97.18,97.25,9635.0,93.0304,93.1069,92.9921,93.0591,9635.0
2017-10-18 11:30:00,97.25,97.35,97.19,97.33,7072.0,93.0591,93.1548,93.0016,93.1356,7072.0
2017-10-18 11:40:00,97.32,97.32,97.01,97.05,22265.0,93.126,93.126,92.8294,92.8677,22265.0
2017-10-18 11:50:00,97.05,97.22,97.05,97.22,6389.0,92.8677,93.0304,92.8677,93.0304,6389.0
2017-10-18 12:00:00,97.22,97.29,97.16,97.23,20107.0,93.0304,93.0973,92.9729,93.0399,20107.0
2017-10-18 12:10:00,97.2,97.21,97.12,97.14,11694.0,93.0112,93.0208,92.9347,92.9538,11694.0
2017-10-18 12:20:00,97.16,97.33,97.13,97.27,14240.0,92.9729,93.1356,92.9442,93.0782,14240.0
2017-10-18 12:30:00,97.26,97.27,97.18,97.23,19970.0,93.0686,93.0782,92.9921,93.0399,19970.0
2017-10-18 12:40:00,97.26,97.26,97.01,97.03,19259.0,93.0686,93.0686,92.8294,92.8485,19259.0
2017-10-18 12:50:00,97.03,97.04,96.95,96.95,11583.0,92.8485,92.8581,92.772,92.772,11583.0
2017-10-18 13:00:00,96.97,97.07,96.96,97.01,12136.0,92.7911,92.8868,92.7816,92.8294,12136.0
2017-10-18 13:10:00,97.01,97.02,96.97,97.0,6900.0,92.8294,92.839,92.7911,92.8198,6900.0
2017-10-18 13:20:00,97.0,97.01,96.87,96.9,16623.0,92.8198,92.8294,92.6954,92.7241,16623.0
2017-10-18 13:30:00,96.89,97.02,96.76,97.02,29842.0,92.7146,92.839,92.5902,92.839,29842.0
2017-10-18 13:40:00,97.05,97.14,97.01,97.11,12073.0,92.8677,92.9538,92.8294,92.9251,12073.0
2017-10-18 13:50:00,97.13,97.14,97.04,97.1,7961.0,92.9442,92.9538,92.8581,92.9155,7961.0
2017-10-18 14:00:00,97.09,97.14,96.96,97.07,19138.0,92.906,92.9538,92.7816,92.8868,19138.0
2017-10-18 14:10:00,97.07,97.1,96.97,97.02,54912.0,92.8868,92.9155,92.7911,92.839,54912.0
2017-10-18 14:20:00,97.03,97.26,97.03,97.19,6900.0,92.8485,93.0686,92.8485,93.0016,6900.0
2017-10-18 14:30:00,97.19,97.21,97.12,97.12,16108.0,93.0016,93.0208,92.9347,92.9347,16108.0
2017-10-18 14:40:00,97.13,97.17,97.02,97.04,16042.0,92.9442,92.9825,92.839,92.8581,16042.0
2017-10-18 14:50:00,97.08,97.09,97.01,97.02,4414.0,92.8964,92.906,92.8294,92.839,4414.0
2017-10-18 15:00:00,97.02,97.07,96.99,97.04,9630.0,92.839,92.8868,92.8103,92.8581,9630.0
2017-10-18 15:10:00,97.03,97.07,97.0,97.0,11745.0,92.8485,92.8868,92.8198,92.8198,11745.0
2017-10-18 15:20:00,97.0,97.06,97.0,97.03,30999.0,92.8198,92.8772,92.8198,92.8485,30999.0
2017-10-18 15:30:00,97.03,97.05,96.93,96.93,29795.0,92.8485,92.8677,92.7528,92.7528,29795.0
2017-10-18 15:40:00,96.94,96.99,96.89,96.9,37799.0,92.7624,92.8103,92.7146,92.7241,37799.0
2017-10-18 15:50:00,96.9,96.9,96.83,96.87,61999.0,92.7241,92.7241,92.6572,92.6954,61999.0
2017-10-19 09:30:00,96.25,96.84,96.07,96.49,31148.0,92.1022,92.6667,91.9299,92.3318,31148.0
2017-10-19 09:40:00,96.48,96.48,96.06,96.2,8110.0,92.3222,92.3222,91.9203,92.0543,8110.0
2017-10-19 09:50:00,96.19,96.24,96.05,96.24,9321.0,92.0447,92.0926,91.9108,92.0926,9321.0
2017-10-19 10:00:00,96.24,96.47,96.24,96.44,13160.0,92.0926,92.3127,92.0926,92.284,13160.0
2017-10-19 10:10:00,96.38,96.66,96.32,96.52,8284.0,92.2266,92.4945,92.1691,92.3605,8284.0
2017-10-19 10:20:00,96.54,96.54,96.36,96.4,18605.0,92.3797,92.3797,92.2074,92.2457,18605.0
2017-10-19 10:30:00,96.37,96.48,96.33,96.44,42296.0,92.217,92.3222,92.1787,92.284,42296.0
2017-10-19 10:40:00,96.48,96.83,96.41,96.74,5475.0,92.3222,92.6572,92.2553,92.571,5475.0
2017-10-19 10:50:00,96.76,96.83,96.61,96.78,7346.0,92.5902,92.6572,92.4466,92.6093,7346.0
2017-10-19 11:00:00,96.77,96.8,96.66,96.67,8200.0,92.5997,92.6285,92.4945,92.5041,8200.0
2017-10-19 11:10:00,96.66,96.87,96.65,96.65,43317.0,92.4945,92.6954,92.4849,92.4849,43317.0
2017-10-19 11:20:00,96.6,96.72,96.6,96.65,6985.0,92.4371,92.5519,92.4371,92.4849,6985.0
2017-10-19 11:30:00,96.61,96.79,96.61,96.71,8796.0,92.4466,92.6189,92.4466,92.5423,8796.0
2017-10-19 11:40:00,96.7,96.7,96.54,96.66,16568.0,92.5328,92.5328,92.3797,92.4945,16568.0
2017-10-19 11:50:00,96.66,96.67,96.55,96.57,2100.0,92.4945,92.5041,92.3892,92.4084,2100.0
2017-10-19 12:00:00,96.56,96.72,96.47,96.72,5350.0,92.3988,92.5519,92.3127,92.5519,5350.0
2017-10-19 12:10:00,96.66,96.66,96.53,96.54,3657.0,92.4945,92.4945,92.3701,92.3797,3657.0
2017-10-19 12:20:00,96.53,96.59,96.48,96.55,2397.0,92.3701,92.4275,92.3222,92.3892,2397.0
2017-10-19 12:30:00,96.63,96.64,96.51,96.63,5631.0,92.4658,92.4753,92.3509,92.4658,5631.0
2017-10-19 12:40:00,96.63,96.63,96.52,96.55,4449.0,92.4658,92.4658,92.3605,92.3892,4449.0
2017-10-19 12:50:00,96.55,96.6,96.49,96.49,7116.0,92.3892,92.4371,92.3318,92.3318,7116.0
2017-10-19 13:00:00,96.54,96.68,96.53,96.6,4652.0,92.3797,92.5136,92.3701,92.4371,4652.0
2017-10-19 13:10:00,96.58,96.61,96.55,96.55,10446.0,92.4179,92.4466,92.3892,92.3892,10446.0
2017-10-19 13:20:00,96.56,96.58,96.51,96.56,4872.0,92.3988,92.4179,92.3509,92.3988,4872.0
2017-10-19 13:30:00,96.54,96.56,96.52,96.52,5435.0,92.3797,92.3988,92.3605,92.3605,5435.0
2017-10-19 13:40:00,96.51,96.55,96.46,96.49,20696.0,92.3509,92.3892,92.3031,92.3318,20696.0
2017-10-19 13:50:00,96.48,96.52,96.45,96.48,7460.0,92.3222,92.3605,92.2935,92.3222,7460.0
2017-10-19 14:00:00,96.49,96.69,96.49,96.64,42620.0,92.3318,92.5232,92.3318,92.4753,42620.0
2017-10-19 14:10:00,96.67,96.78,96.58,96.72,87925.0,92.5041,92.6093,92.4179,92.5519,87925.0
2017-10-19 14:20:00,96.71,96.84,96.71,96.79,19519.0,92.5423,92.6667,92.5423,92.6189,19519.0
2017-10-19 14:30:00,96.78,96.82,96.69,96.72,40077.0,92.6093,92.6476,92.5232,92.5519,40077.0
2017-10-19 14:40:00,96.7,96.75,96.67,96.71,15186.0,92.5328,92.5806,92.5041,92.5423,15186.0
2017-10-19 14:50:00,96.71,96.73,96.49,96.62,16005.0,92.5423,92.5615,92.3318,92.4562,16005.0
2017-10-19 15:00:00,96.62,96.66,96.55,96.56,12732.0,92.4562,92.4945,92.3892,92.3988,12732.0
2017-10-19 15:10:00,96.58,96.63,96.46,96.58,75962.0,92.4179,92.4658,92.3031,92.4179,75962.0
2017-10-19 15:20:00,96.58,96.62,96.49,96.62,12544.0,92.4179,92.4562,92.3318,92.4562,12544.0
2017-10-19 15:30:00,96.64,96.84,96.64,96.78,29986.0,92.4753,92.6667,92.4753,92.6093,29986.0
2017-10-19 15:40:00,96.76,96.82,96.76,96.79,31080.0,92.5902,92.6476,92.5902,92.6189,31080.0
2017-10-19 15:50:00,96.8,96.83,96.75,96.83,78892.0,92.6285,92.6572,92.5806,92.6572,78892.0
2017-10-20 09:30:00,97.06,97.32,96.97,97.12,60731.0,92.8772,93.126,92.7911,92.9347,60731.0
2017-10-20 09:40:00,97.02,97.11,96.92,96.98,10688.0,92.839,92.9251,92.7433,92.8007,10688.0
2017-10-20 09:50:00,97.04,97.05,96.9,96.96,4657.0,92.8581,92.8677,92.7241,92.7816,4657.0
2017-10-20 10:00:00,96.96,96.96,96.78,96.78,5724.0,92.7816,92.7816,92.6093,92.6093,5724.0
2017-10-20 10:10:00,96.77,96.93,96.77,96.88,58304.0,92.5997,92.7528,92.5997,92.705,58304.0
2017-10-20 10:20:00,96.88,96.91,96.81,96.86,4904.0,92.705,92.7337,92.638,92.6859,4904.0
2017-10-20 10:30:00,96.87,96.89,96.67,96.67,19600.0,92.6954,92.7146,92.5041,92.5041,19600.0
2017-10-20 10:40:00,96.7,96.75,96.56,96.58,21367.0,92.5328,92.5806,92.3988,92.4179,21367.0
2017-10-20 10:50:00,96.61,96.62,96.5,96.57,17421.0,92.4466,92.4562,92.3414,92.4084,17421.0
2017-10-20 11:00:00,96.56,96.91,96.56,96.87,14181.0,92.3988,92.7337,92.3988,92.6954,14181.0
2017-10-20 11:10:00,96.9,96.92,96.65,96.67,20948.0,92.7241,92.7433,92.4849,92.5041,20948.0
2017-10-20 11:20:00,96.65,96.73,96.49,96.59,30635.0,92.4849,92.5615,92.3318,92.4275,30635.0
2017-10-20 11:30:00,96.58,96.78,96.57,96.74,14324.0,92.4179,92.6093,92.4084,92.571,14324.0
2017-10-20 11:40:00,96.74,96.77,96.65,96.73,12066.0,92.571,92.5997,92.4849,92.5615,12066.0
2017-10-20 11:50:00,96.71,96.78,96.69,96.78,8193.0,92.5423,92.6093,92.5232,92.6093,8193.0
2017-10-20 12:00:00,96.8,96.98,96.8,96.98,7479.0,92.6285,92.8007,92.6285,92.8007,7479.0
2017-10-20 12:10:00,96.97,97.01,96.87,96.92,3798.0,92.7911,92.8294,92.6954,92.7433,3798.0
2017-10-20 12:20:00,96.92,96.99,96.92,96.96,9961.0,92.7433,92.8103,92.7433,92.7816,9961.0
2017-10-20 12:30:00,97.0,97.0,96.89,96.93,58484.0,92.8198,92.8198,92.7146,92.7528,58484.0
2017-10-20 12:40:00,96.91,97.07,96.9,97.04,4500.0,92.7337,92.8868,92.7241,92.8581,4500.0
2017-10-20 12:50:00,97.05,97.22,97.01,97.22,11541.0,92.8677,93.0304,92.8294,93.0304,11541.0
2017-10-20 13:00:00,97.24,97.35,97.23,97.32,6444.0,93.0495,93.1548,93.0399,93.126,6444.0
2017-10-20 13:10:00,97.29,97.37,97.27,97.29,2828.0,93.0973,93.1739,93.0782,93.0973,2828.0
2017-10-20 13:20:00,97.26,97.31,97.23,97.25,4459.0,93.0686,93.1165,93.0399,93.0591,4459.0
2017-10-20 13:30:00,97.27,97.37,97.27,97.31,5700.0,93.0782,93.1739,93.0782,93.1165,5700.0
2017-10-20 13:40:00,97.36,97.36,97.11,97.11,22743.0,93.1643,93.1643,92.9251,92.9251,22743.0
2017-10-20 13:50:00,97.15,97.21,97.06,97.18,6563.0,92.9634,93.0208,92.8772,92.9921,6563.0
2017-10-20 14:00:00,97.2,97.23,97.13,97.18,3501.0,93.0112,93.0399,92.9442,92.9921,3501.0
2017-10-20 14:10:00,97.12,97.15,97.08,97.13,4084.0,92.9347,92.9634,92.8964,92.9442,4084.0
2017-10-20 14:20:00,97.14,97.18,97.08,97.13,5111.0,92.9538,92.9921,92.8964,92.9442,5111.0
2017-10-20 14:30:00,97.16,97.23,97.13,97.13,4112.0,92.9729,93.0399,92.9442,92.9442,4112.0
2017-10-20 14:40:00,97.14,97.19,97.07,97.12,10815.0,92.9538,93.0016,92.8868,92.9347,10815.0
2017-10-20 14:50:00,97.1,97.1,97.03,97.07,2903.0,92.9155,92.9155,92.8485,92.8868,2903.0
2017-10-20 15:00:00,97.04,97.18,97.02,97.15,26868.0,92.8581,92.9921,92.839,92.9634,26868.0
2017-10-20 15:10:00,97.15,97.28,97.13,97.28,7313.0,92.9634,93.0878,92.9442,93.0878,7313.0
2017-10-20 15:20:00,97.27,97.34,97.2,97.2,10760.0,93.0782,93.1452,93.0112,93.0112,10760.0
2017-10-20 15:30:00,97.22,97.32,97.15,97.17,13963.0,93.0304,93.126,92.9634,92.9825,13963.0
2017-10-20 15:40:00,97.17,97.17,97.02,97.05,28800.0,92.9825,92.9825,92.839,92.8677,28800.0
2017-10-20 15:50:00,97.05,97.17,96.97,97.16,62601.0,92.8677,92.9825,92.7911,92.9729,62601.0
2017-10-23 09:30:00,97.5,97.52,97.15,97.39,13913.0,93.2983,93.3174,92.9634,93.193,13913.0
2017-10-23 09:40:00,97.44,97.46,97.17,97.35,48486.0,93.2409,93.26,92.9825,93.1548,48486.0
2017-10-23 09:50:00,97.37,97.69,97.3,97.69,10670.0,93.1739,93.4801,93.1069,93.4801,10670.0
2017-10-23 10:00:00,97.63,97.78,97.56,97.59,46943.0,93.4227,93.5662,93.3557,93.3844,46943.0
2017-10-23 10:10:00,97.6,97.7,97.54,97.66,30230.0,93.394,93.4897,93.3366,93.4514,30230.0
2017-10-23 10:20:00,97.68,97.87,97.66,97.78,10436.0,93.4705,93.6523,93.4514,93.5662,10436.0
2017-10-23 10:30:00,97.78,97.8,97.71,97.78,28117.0,93.5662,93.5854,93.4992,93.5662,28117.0
2017-10-23 10:40:00,97.79,97.81,97.54,97.54,4402.0,93.5758,93.5949,93.3366,93.3366,4402.0
2017-10-23 10:50:00,97.53,97.53,97.35,97.35,5198.0,93.327,93.327,93.1548,93.1548,5198.0
2017-10-23 11:00:00,97.39,97.48,97.36,97.47,40107.0,93.193,93.2791,93.1643,93.2696,40107.0
2017-10-23 11:10:00,97.45,97.55,97.33,97.52,8898.0,93.2504,93.3461,93.1356,93.3174,8898.0
2017-10-23 11:20:00,97.56,97.62,97.31,97.52,65301.0,93.3557,93.4131,93.1165,93.3174,65301.0
2017-10-23 11:30:00,97.5,97.54,97.34,97.34,8228.0,93.2983,93.3366,93.1452,93.1452,8228.0
2017-10-23 11:40:00,97.37,97.6,97.34,97.54,58922.0,93.1739,93.394,93.1452,93.3366,58922.0
2017-10-23 11:50:00,97.56,97.63,97.5,97.61,19333.0,93.3557,93.4227,93.2983,93.4035,19333.0
2017-10-23 12:00:00,97.62,97.68,97.51,97.55,18469.0,93.4131,93.4705,93.3079,93.3461,18469.0
2017-10-23 12:10:00,97.55,97.61,97.53,97.6,10810.0,93.3461,93.4035,93.327,93.394,10810.0
2017-10-23 12:20:00,97.58,97.62,97.48,97.53,12001.0,93.3748,93.4131,93.2791,93.327,12001.0
2017-10-23 12:30:00,97.54,97.55,97.49,97.5,8097.0,93.3366,93.3461,93.2887,93.2983,8097.0
2017-10-23 12:40:00,97.51,97.61,97.47,97.49,55681.0,93.3079,93.4035,93.2696,93.2887,55681.0
2017-10-23 12:50:00,97.48,97.61,97.48,97.61,15465.0,93.2791,93.4035,93.2791,93.4035,15465.0
2017-10-23 13:00:00,97.61,97.63,97.48,97.53,31623.0,93.4035,93.4227,93.2791,93.327,31623.0
2017-10-23 13:10:00,97.54,97.54,97.4,97.4,12292.0,93.3366,93.3366,93.2026,93.2026,12292.0
2017-10-23 13:20:00,97.43,97.46,97.36,97.36,13722.0,93.2313,93.26,93.1643,93.1643,13722.0
2017-10-23 13:30:00,97.37,97.42,97.2,97.41,25143.0,93.1739,93.2217,93.0112,93.2122,25143.0
2017-10-23 13:40:00,97.42,97.52,97.42,97.47,10277.0,93.2217,93.3174,93.2217,93.2696,10277.0
2017-10-23 13:50:00,97.45,97.46,97.28,97.37,10027.0,93.2504,93.26,93.0878,93.1739,10027.0
2017-10-23 14:00:00,97.39,97.44,97.36,97.41,8165.0,93.193,93.2409,93.1643,93.2122,8165.0
2017-10-23 14:10:00,97.42,97.43,97.3,97.32,8617.0,93.2217,93.2313,93.1069,93.126,8617.0
2017-10-23 14:20:00,97.34,97.47,97.34,97.42,6853.0,93.1452,93.2696,93.1452,93.2217,6853.0
2017-10-23 14:30:00,97.44,97.49,97.38,97.46,9137.0,93.2409,93.2887,93.1835,93.26,9137.0
2017-10-23 14:40:00,97.46,97.5,97.37,97.42,35390.0,93.26,93.2983,93.1739,93.2217,35390.0
2017-10-23 14:50:00,97.41,97.56,97.35,97.53,10613.0,93.2122,93.3557,93.1548,93.327,10613.0
2017-10-23 15:00:00,97.5,97.51,97.35,97.42,12526.0,93.2983,93.3079,93.1548,93.2217,12526.0
2017-10-23 15:10:00,97.41,97.45,97.31,97.45,15009.0,93.2122,93.2504,93.1165,93.2504,15009.0
2017-10-23 15:20:00,97.44,97.47,97.38,97.44,114871.0,93.2409,93.2696,93.1835,93.2409,114871.0
2017-10-23 15:30:00,97.45,97.61,97.33,97.36,26849.0,93.2504,93.4035,93.1356,93.1643,26849.0
2017-10-23 15:40:00,97.36,97.52,97.33,97.41,33961.0,93.1643,93.3174,93.1356,93.2122,33961.0
2017-10-23 15:50:00,97.4,97.51,97.33,97.45,102219.0,93.2026,93.3079,93.1356,93.2504,102219.0
2017-10-24 09:30:00,97.97,98.01,97.6,97.61,8683.0,93.748,93.7863,93.394,93.4035,8683.0
2017-10-24 09:40:00,97.58,97.82,97.45,97.79,5382.0,93.3748,93.6045,93.2504,93.5758,5382.0
2017-10-24 09:50:00,97.78,97.89,97.55,97.61,6600.0,93.5662,93.6715,93.3461,93.4035,6600.0
2017-10-24 10:00:00,97.57,97.65,97.47,97.58,31568.0,93.3653,93.4418,93.2696,93.3748,31568.0
2017-10-24 10:10:00,97.56,97.61,97.52,97.55,7870.0,93.3557,93.4035,93.3174,93.3461,7870.0
2017-10-24 10:20:00,97.55,97.62,97.51,97.58,15463.0,93.3461,93.4131,93.3079,93.3748,15463.0
2017-10-24 10:30:00,97.6,97.72,97.59,97.69,15302.0,93.394,93.5088,93.3844,93.4801,15302.0
2017-10-24 10:40:00,97.72,97.76,97.44,97.44,7889.0,93.5088,93.5471,93.2409,93.2409,7889.0
2017-10-24 10:50:00,97.44,97.5,97.42,97.47,4600.0,93.2409,93.2983,93.2217,93.2696,4600.0
2017-10-24 11:00:00,97.46,97.7,97.45,97.61,33591.0,93.26,93.4897,93.2504,93.4035,33591.0
2017-10-24 11:10:00,97.59,97.66,97.56,97.61,33601.0,93.3844,93.4514,93.3557,93.4035,33601.0
2017-10-24 11:20:00,97.61,97.71,97.58,97.68,4452.0,93.4035,93.4992,93.3748,93.4705,4452.0
2017-10-24 11:30:00,97.68,97.72,97.66,97.68,11199.0,93.4705,93.5088,93.4514,93.4705,11199.0
2017-10-24 11:40:00,97.69,97.88,97.67,97.86,11888.0,93.4801,93.6619,93.461,93.6428,11888.0
2017-10-24 11:50:00,97.88,97.88,97.75,97.76,7008.0,93.6619,93.6619,93.5375,93.5471,7008.0
2017-10-24 12:00:00,97.76,97.86,97.75,97.86,6643.0,93.5471,93.6428,93.5375,93.6428,6643.0
2017-10-24 12:10:00,97.86,97.89,97.81,97.82,3600.0,93.6428,93.6715,93.5949,93.6045,3600.0
2017-10-24 12:20:00,97.81,97.83,97.73,97.76,8855.0,93.5949,93.6141,93.5184,93.5471,8855.0
2017-10-24 12:30:00,97.75,97.81,97.73,97.74,9014.0,93.5375,93.5949,93.5184,93.5279,9014.0
2017-10-24 12:40:00,97.77,97.77,97.68,97.68,3431.0,93.5567,93.5567,93.4705,93.4705,3431.0
2017-10-24 12:50:00,97.6,97.62,97.56,97.59,2647.0,93.394,93.4131,93.3557,93.3844,2647.0
2017-10-24 13:00:00,97.6,97.77,97.58,97.77,2100.0,93.394,93.5567,93.3748,93.5567,2100.0
2017-10-24 13:10:00,97.77,97.77,97.68,97.68,3228.0,93.5567,93.5567,93.4705,93.4705,3228.0
2017-10-24 13:20:00,97.68,97.77,97.68,97.76,2400.0,93.4705,93.5567,93.4705,93.5471,2400.0
2017-10-24 13:30:00,97.76,97.8,97.74,97.76,4453.0,93.5471,93.5854,93.5279,93.5471,4453.0
2017-10-24 13:40:00,97.79,97.8,97.75,97.78,3814.0,93.5758,93.5854,93.5375,93.5662,3814.0
2017-10-24 13:50:00,97.75,97.85,97.72,97.82,3479.0,93.5375,93.6332,93.5088,93.6045,3479.0
2017-10-24 14:00:00,97.79,97.87,97.78,97.85,4887.0,93.5758,93.6523,93.5662,93.6332,4887.0
2017-10-24 14:10:00,97.85,97.85,97.78,97.85,4056.0,93.6332,93.6332,93.5662,93.6332,4056.0
2017-10-24 14:20:00,97.85,97.85,97.77,97.82,3400.0,93.6332,93.6332,93.5567,93.6045,3400.0
2017-10-24 14:30:00,97.82,97.86,97.77,97.84,9412.0,93.6045,93.6428,93.5567,93.6236,9412.0
2017-10-24 14:40:00,97.84,97.87,97.82,97.87,4030.0,93.6236,93.6523,93.6045,93.6523,4030.0
2017-10-24 14:50:00,97.83,97.85,97.69,97.69,8641.0,93.6141,93.6332,93.4801,93.4801,8641.0
2017-10-24 15:00:00,97.69,97.74,97.5,97.54,11920.0,93.4801,93.5279,93.2983,93.3366,11920.0
2017-10-24 15:10:00,97.56,97.58,97.49,97.57,5493.0,93.3557,93.3748,93.2887,93.3653,5493.0
2017-10-24 15:20:00,97.57,97.6,97.51,97.54,10908.0,93.3653,93.394,93.3079,93.3366,10908.0
2017-10-24 15:30:00,97.55,97.69,97.54,97.65,16064.0,93.3461,93.4801,93.3366,93.4418,16064.0
2017-10-24 15:40:00,97.64,97.69,97.59,97.64,34554.0,93.4323,93.4801,93.3844,93.4323,34554.0
2017-10-24 15:50:00,97.63,97.74,97.61,97.73,44339.0,93.4227,93.5279,93.4035,93.5184,44339.0
2017-10-25 09:30:00,97.76,98.02,97.76,98.02,6949.0,93.5471,93.7959,93.5471,93.7959,6949.0
2017-10-25 09:40:00,98.1,98.87,98.1,98.78,21125.0,93.8724,94.6092,93.8724,94.5231,21125.0
2017-10-25 09:50:00,98.78,98.78,98.41,98.41,13588.0,94.5231,94.5231,94.1691,94.1691,13588.0
2017-10-25 10:00:00,98.41,98.59,98.41,98.53,7370.0,94.1691,94.3413,94.1691,94.2839,7370.0
2017-10-25 10:10:00,98.56,98.76,98.55,98.65,11083.0,94.3126,94.504,94.303,94.3987,11083.0
2017-10-25 10:20:00,98.67,99.1,98.65,99.1,12949.0,94.4179,94.8293,94.3987,94.8293,12949.0
2017-10-25 10:30:00,99.07,99.27,98.95,98.97,27224.0,94.8006,94.992,94.6858,94.7049,27224.0
2017-10-25 10:40:00,98.95,98.99,98.7,98.78,7700.0,94.6858,94.7241,94.4466,94.5231,7700.0
2017-10-25 10:50:00,98.78,98.99,98.78,98.95,16776.0,94.5231,94.7241,94.5231,94.6858,16776.0
2017-10-25 11:00:00,98.88,98.98,98.69,98.69,17259.0,94.6188,94.7145,94.437,94.437,17259.0
2017-10-25 11:10:00,98.69,98.77,98.32,98.39,12259.0,94.437,94.5136,94.0829,94.1499,12259.0
2017-10-25 11:20:00,98.34,98.67,98.22,98.67,17698.0,94.1021,94.4179,93.9873,94.4179,17698.0
2017-10-25 11:30:00,98.64,98.85,98.52,98.79,29196.0,94.3892,94.5901,94.2743,94.5327,29196.0
2017-10-25 11:40:00,98.71,98.74,98.36,98.43,6688.0,94.4561,94.4848,94.1212,94.1882,6688.0
2017-10-25 11:50:00,98.43,98.48,98.29,98.4,7640.0,94.1882,94.2361,94.0542,94.1595,7640.0
2017-10-25 12:00:00,98.39,98.49,98.24,98.41,10147.0,94.1499,94.2456,94.0064,94.1691,10147.0
2017-10-25 12:10:00,98.43,98.49,98.36,98.37,11197.0,94.1882,94.2456,94.1212,94.1308,11197.0
2017-10-25 12:20:00,98.32,98.48,98.31,98.39,26295.0,94.0829,94.2361,94.0734,94.1499,26295.0
2017-10-25 12:30:00,98.42,98.48,98.36,98.41,16959.0,94.1786,94.2361,94.1212,94.1691,16959.0
2017-10-25 12:40:00,98.43,98.63,98.37,98.59,27037.0,94.1882,94.3796,94.1308,94.3413,27037.0
2017-10-25 12:50:00,98.62,98.95,98.56,98.63,21225.0,94.37,94.6858,94.3126,94.3796,21225.0
2017-10-25 13:00:00,98.64,98.86,98.64,98.82,18944.0,94.3892,94.5997,94.3892,94.5614,18944.0
2017-10-25 13:10:00,98.76,98.9,98.74,98.83,17640.0,94.504,94.638,94.4848,94.571,17640.0
2017-10-25 13:20:00,98.83,98.94,98.76,98.83,14915.0,94.571,94.6762,94.504,94.571,14915.0
2017-10-25 13:30:00,98.8,98.9,98.68,98.86,8623.0,94.5423,94.638,94.4274,94.5997,8623.0
2017-10-25 13:40:00,98.84,98.93,98.84,98.84,6050.0,94.5805,94.6667,94.5805,94.5805,6050.0
2017-10-25 13:50:00,98.82,98.92,98.82,98.92,8046.0,94.5614,94.6571,94.5614,94.6571,8046.0
2017-10-25 14:00:00,98.92,98.94,98.84,98.88,8209.0,94.6571,94.6762,94.5805,94.6188,8209.0
2017-10-25 14:10:00,98.85,98.88,98.76,98.83,7447.0,94.5901,94.6188,94.504,94.571,7447.0
2017-10-25 14:20:00,98.85,98.99,98.81,98.99,7723.0,94.5901,94.7241,94.5518,94.7241,7723.0
2017-10-25 14:30:00,98.99,98.99,98.78,98.79,4500.0,94.7241,94.7241,94.5231,94.5327,4500.0
2017-10-25 14:40:00,98.75,98.81,98.72,98.76,5167.0,94.4944,94.5518,94.4657,94.504,5167.0
2017-10-25 14:50:00,98.76,98.87,98.75,98.85,5110.0,94.504,94.6092,94.4944,94.5901,5110.0
2017-10-25 15:00:00,98.85,98.9,98.79,98.87,10079.0,94.5901,94.638,94.5327,94.6092,10079.0
2017-10-25 15:10:00,98.9,98.91,98.85,98.86,10725.0,94.638,94.6475,94.5901,94.5997,10725.0
2017-10-25 15:20:00,98.87,99.09,98.8,99.09,20635.0,94.6092,94.8198,94.5423,94.8198,20635.0
2017-10-25 15:30:00,99.09,99.18,99.07,99.13,40109.0,94.8198,94.9059,94.8006,94.858,40109.0
2017-10-25 15:40:00,99.13,99.27,99.13,99.22,53817.0,94.858,94.992,94.858,94.9442,53817.0
2017-10-25 15:50:00,99.23,99.56,99.21,99.55,125835.0,94.9537,95.2695,94.9346,95.2599,125835.0
2017-10-26 09:30:00,99.76,99.78,99.47,99.62,19017.0,95.4609,95.48,95.1834,95.3269,19017.0
2017-10-26 09:40:00,99.65,99.69,99.26,99.43,25013.0,95.3556,95.3939,94.9824,95.1451,25013.0
2017-10-26 09:50:00,99.45,99.71,99.45,99.63,7655.0,95.1643,95.413,95.1643,95.3365,7655.0
2017-10-26 10:00:00,99.63,99.88,99.57,99.78,11806.0,95.3365,95.5757,95.2791,95.48,11806.0
2017-10-26 10:10:00,99.78,99.79,99.6,99.75,13402.0,95.48,95.4896,95.3078,95.4513,13402.0
2017-10-26 10:20:00,99.76,99.93,99.76,99.93,15249.0,95.4609,95.6236,95.4609,95.6236,15249.0
2017-10-26 10:30:00,99.93,100.15,99.82,99.85,10988.0,95.6236,95.8341,95.5183,95.547,10988.0
2017-10-26 10:40:00,99.86,100.04,99.84,99.98,6761.0,95.5566,95.7288,95.5374,95.6714,6761.0
2017-10-26 10:50:00,99.98,100.07,99.91,99.96,9087.0,95.6714,95.7575,95.6044,95.6523,9087.0
2017-10-26 11:00:00,99.99,100.08,99.92,100.01,13455.0,95.681,95.7671,95.614,95.7001,13455.0
2017-10-26 11:10:00,100.0,100.0,99.78,99.84,14541.0,95.6905,95.6905,95.48,95.5374,14541.0
2017-10-26 11:20:00,99.86,100.01,99.85,99.95,13647.0,95.5566,95.7001,95.547,95.6427,13647.0
2017-10-26 11:30:00,99.94,100.02,99.85,99.95,8176.0,95.6331,95.7097,95.547,95.6427,8176.0
2017-10-26 11:40:00,99.95,99.96,99.88,99.94,8060.0,95.6427,95.6523,95.5757,95.6331,8060.0
2017-10-26 11:50:00,99.94,100.03,99.92,100.01,11292.0,95.6331,95.7193,95.614,95.7001,11292.0
2017-10-26 12:00:00,99.99,100.02,99.81,99.81,19736.0,95.681,95.7097,95.5087,95.5087,19736.0
2017-10-26 12:10:00,99.78,99.91,99.77,99.89,12290.0,95.48,95.6044,95.4705,95.5853,12290.0
2017-10-26 12:20:00,99.92,100.04,99.91,100.02,4300.0,95.614,95.7288,95.6044,95.7097,4300.0
2017-10-26 12:30:00,100.01,100.02,99.79,99.84,12145.0,95.7001,95.7097,95.4896,95.5374,12145.0
2017-10-26 12:40:00,99.8,99.84,99.69,99.71,7628.0,95.4992,95.5374,95.3939,95.413,7628.0
2017-10-26 12:50:00,99.77,99.85,99.73,99.82,10648.0,95.4705,95.547,95.4322,95.5183,10648.0
2017-10-26 13:00:00,99.83,99.86,99.65,99.7,9710.0,95.5279,95.5566,95.3556,95.4035,9710.0
2017-10-26 13:10:00,99.67,99.78,99.52,99.78,17586.0,95.3748,95.48,95.2312,95.48,17586.0
2017-10-26 13:20:00,99.78,99.8,99.72,99.74,6577.0,95.48,95.4992,95.4226,95.4418,6577.0
2017-10-26 13:30:00,99.8,99.9,99.79,99.9,4698.0,95.4992,95.5949,95.4896,95.5949,4698.0
2017-10-26 13:40:00,99.88,100.03,99.85,99.94,27305.0,95.5757,95.7193,95.547,95.6331,27305.0
2017-10-26 13:50:00,99.9,100.06,99.88,100.02,13999.0,95.5949,95.748,95.5757,95.7097,13999.0
2017-10-26 14:00:00,100.01,100.05,99.85,100.02,15657.0,95.7001,95.7384,95.547,95.7097,15657.0
2017-10-26 14:10:00,100.01,100.18,99.99,100.12,10736.0,95.7001,95.8628,95.681,95.8054,10736.0
2017-10-26 14:20:00,100.12,100.25,100.1,100.19,13170.0,95.8054,95.9298,95.7862,95.8724,13170.0
2017-10-26 14:30:00,100.2,100.26,100.17,100.26,11814.0,95.8819,95.9393,95.8532,95.9393,11814.0
2017-10-26 14:40:00,100.26,100.3,100.16,100.21,14144.0,95.9393,95.9776,95.8437,95.8915,14144.0
2017-10-26 14:50:00,100.23,100.3,100.19,100.3,17077.0,95.9106,95.9776,95.8724,95.9776,17077.0
2017-10-26 15:00:00,100.3,100.35,100.25,100.26,14547.0,95.9776,96.0255,95.9298,95.9393,14547.0
2017-10-26 15:10:00,100.26,100.35,100.26,100.32,33105.0,95.9393,96.0255,95.9393,95.9968,33105.0
2017-10-26 15:20:00,100.32,100.45,100.32,100.44,36714.0,95.9968,96.1212,95.9968,96.1116,36714.0
2017-10-26 15:30:00,100.44,100.53,100.35,100.43,82137.0,96.1116,96.1977,96.0255,96.102,82137.0
2017-10-26 15:40:00,100.43,100.45,100.38,100.45,64147.0,96.102,96.1212,96.0542,96.1212,64147.0
2017-10-26 15:50:00,100.44,100.58,100.34,100.36,209586.0,96.1116,96.2456,96.0159,96.035,209586.0
2017-10-27 09:30:00,100.8,101.11,100.69,100.72,43844.0,96.4561,96.7527,96.3508,96.3795,43844.0
2017-10-27 09:40:00,100.68,100.72,99.89,99.89,34194.0,96.3412,96.3795,95.5853,95.5853,34194.0
2017-10-27 09:50:00,99.9,100.56,99.89,100.51,32685.0,95.5949,96.2264,95.5853,96.1786,32685.0
2017-10-27 10:00:00,100.42,100.83,100.4,100.49,16155.0,96.0925,96.4848,96.0733,96.1594,16155.0
2017-10-27 10:10:00,100.5,100.91,100.49,100.73,49336.0,96.169,96.5613,96.1594,96.3891,49336.0
2017-10-27 10:20:00,100.76,100.81,100.53,100.7,91372.0,96.4178,96.4656,96.1977,96.3604,91372.0
2017-10-27 10:30:00,100.7,100.76,100.53,100.6,13295.0,96.3604,96.4178,96.1977,96.2647,13295.0
2017-10-27 10:40:00,100.58,100.73,100.57,100.62,25770.0,96.2456,96.3891,96.236,96.2838,25770.0
2017-10-27 10:50:00,100.54,100.56,100.37,100.41,11018.0,96.2073,96.2264,96.0446,96.0829,11018.0
2017-10-27 11:00:00,100.39,100.42,100.17,100.24,11364.0,96.0637,96.0925,95.8532,95.9202,11364.0
2017-10-27 11:10:00,100.24,100.45,100.24,100.41,22167.0,95.9202,96.1212,95.9202,96.0829,22167.0
2017-10-27 11:20:00,100.46,100.46,100.3,100.36,75478.0,96.1307,96.1307,95.9776,96.035,75478.0
2017-10-27 11:30:00,100.36,100.39,100.25,100.26,29844.0,96.035,96.0637,95.9298,95.9393,29844.0
2017-10-27 11:40:00,100.27,100.58,100.27,100.58,25600.0,95.9489,96.2456,95.9489,96.2456,25600.0
2017-10-27 11:50:00,100.6,100.67,100.48,100.49,13819.0,96.2647,96.3317,96.1499,96.1594,13819.0
2017-10-27 12:00:00,100.51,100.95,100.51,100.9,29428.0,96.1786,96.5996,96.1786,96.5518,29428.0
2017-10-27 12:10:00,100.85,100.9,100.76,100.88,8200.0,96.5039,96.5518,96.4178,96.5326,8200.0
2017-10-27 12:20:00,100.9,100.94,100.77,100.78,9486.0,96.5518,96.59,96.4274,96.4369,9486.0
2017-10-27 12:30:00,100.71,100.84,100.7,100.78,9048.0,96.37,96.4944,96.3604,96.4369,9048.0
2017-10-27 12:40:00,100.79,100.87,100.77,100.8,5508.0,96.4465,96.5231,96.4274,96.4561,5508.0
2017-10-27 12:50:00,100.76,100.87,100.76,100.84,5888.0,96.4178,96.5231,96.4178,96.4944,5888.0
2017-10-27 13:00:00,100.84,100.87,100.78,100.81,2400.0,96.4944,96.5231,96.4369,96.4656,2400.0
2017-10-27 13:10:00,100.8,100.9,100.77,100.89,8340.0,96.4561,96.5518,96.4274,96.5422,8340.0
2017-10-27 13:20:00,100.92,100.92,100.85,100.92,18049.0,96.5709,96.5709,96.5039,96.5709,18049.0
2017-10-27 13:30:00,100.89,100.93,100.8,100.92,22239.0,96.5422,96.5805,96.4561,96.5709,22239.0
2017-10-27 13:40:00,100.91,101.15,100.91,101.11,9899.0,96.5613,96.791,96.5613,96.7527,9899.0
2017-10-27 13:50:00,101.09,101.3,101.09,101.27,22565.0,96.7336,96.9345,96.7336,96.9058,22565.0
2017-10-27 14:00:00,101.29,101.36,101.16,101.2,10277.0,96.925,96.9919,96.8006,96.8388,10277.0
2017-10-27 14:10:00,101.18,101.28,101.16,101.28,8554.0,96.8197,96.9154,96.8006,96.9154,8554.0
2017-10-27 14:20:00,101.3,101.33,101.19,101.19,12886.0,96.9345,96.9632,96.8293,96.8293,12886.0
2017-10-27 14:30:00,101.25,101.27,101.1,101.13,7762.0,96.8867,96.9058,96.7431,96.7719,7762.0
2017-10-27 14:40:00,101.08,101.2,101.07,101.14,9373.0,96.724,96.8388,96.7144,96.7814,9373.0
2017-10-27 14:50:00,101.13,101.14,101.0,101.02,9991.0,96.7719,96.7814,96.6475,96.6666,9991.0
2017-10-27 15:00:00,101.06,101.25,101.03,101.25,8543.0,96.7049,96.8867,96.6762,96.8867,8543.0
2017-10-27 15:10:00,101.26,101.49,101.25,101.37,14464.0,96.8963,97.1163,96.8867,97.0015,14464.0
2017-10-27 15:20:00,101.35,101.46,101.3,101.42,14370.0,96.9824,97.0876,96.9345,97.0494,14370.0
2017-10-27 15:30:00,101.42,101.42,101.28,101.36,21453.0,97.0494,97.0494,96.9154,96.9919,21453.0
2017-10-27 15:40:00,101.34,101.48,101.34,101.46,31887.0,96.9728,97.1068,96.9728,97.0876,31887.0
2017-10-27 15:50:00,101.47,101.59,101.47,101.57,115159.0,97.0972,97.212,97.0972,97.1929,115159.0
2017-10-30 09:30:00,101.34,101.95,101.08,101.12,21554.0,96.9728,97.5565,96.724,96.7623,21554.0
2017-10-30 09:40:00,101.19,101.34,101.06,101.23,9103.0,96.8293,96.9728,96.7049,96.8675,9103.0
2017-10-30 09:50:00,101.01,101.28,101.01,101.21,2460.0,96.657,96.9154,96.657,96.8484,2460.0
2017-10-30 10:00:00,101.19,101.21,101.06,101.18,5445.0,96.8293,96.8484,96.7049,96.8197,5445.0
2017-10-30 10:10:00,101.21,101.3,101.13,101.26,6294.0,96.8484,96.9345,96.7719,96.8963,6294.0
2017-10-30 10:20:00,101.31,101.44,101.27,101.43,12482.0,96.9441,97.0685,96.9058,97.0589,12482.0
2017-10-30 10:30:00,101.4,101.53,101.35,101.48,12609.0,97.0302,97.1546,96.9824,97.1068,12609.0
2017-10-30 10:40:00,101.41,101.59,101.36,101.46,33511.0,97.0398,97.212,96.9919,97.0876,33511.0
2017-10-30 10:50:00,101.52,101.74,101.51,101.73,16517.0,97.145,97.3556,97.1355,97.346,16517.0
2017-10-30 11:00:00,101.74,101.83,101.67,101.68,21072.0,97.3556,97.4417,97.2886,97.2982,21072.0
2017-10-30 11:10:00,101.63,101.72,101.56,101.56,6260.0,97.2503,97.3364,97.1833,97.1833,6260.0
2017-10-30 11:20:00,101.52,101.59,101.51,101.55,25782.0,97.145,97.212,97.1355,97.1738,25782.0
2017-10-30 11:30:00,101.55,101.63,101.38,101.41,20297.0,97.1738,97.2503,97.0111,97.0398,20297.0
2017-10-30 11:40:00,101.38,101.51,101.36,101.49,3500.0,97.0111,97.1355,96.9919,97.1163,3500.0
2017-10-30 11:50:00,101.45,101.52,101.4,101.51,15723.0,97.0781,97.145,97.0302,97.1355,15723.0
2017-10-30 12:00:00,101.48,101.56,101.46,101.5,5870.0,97.1068,97.1833,97.0876,97.1259,5870.0
2017-10-30 12:10:00,101.47,101.52,101.46,101.5,23662.0,97.0972,97.145,97.0876,97.1259,23662.0
2017-10-30 12:20:00,101.47,101.52,101.4,101.49,7695.0,97.0972,97.145,97.0302,97.1163,7695.0
2017-10-30 12:30:00,101.49,101.55,101.48,101.49,3913.0,97.1163,97.1738,97.1068,97.1163,3913.0
2017-10-30 12:40:00,101.47,101.55,101.45,101.5,5237.0,97.0972,97.1738,97.0781,97.1259,5237.0
2017-10-30 12:50:00,101.5,101.55,101.49,101.54,1615.0,97.1259,97.1738,97.1163,97.1642,1615.0
2017-10-30 13:00:00,101.55,101.67,101.54,101.65,5300.0,97.1738,97.2886,97.1642,97.2694,5300.0
2017-10-30 13:10:00,101.65,101.68,101.6,101.66,3469.0,97.2694,97.2982,97.2216,97.279,3469.0
2017-10-30 13:20:00,101.73,101.73,101.64,101.68,4055.0,97.346,97.346,97.2599,97.2982,4055.0
2017-10-30 13:30:00,101.69,101.7,101.54,101.67,5000.0,97.3077,97.3173,97.1642,97.2886,5000.0
2017-10-30 13:40:00,101.68,101.68,101.54,101.62,3569.0,97.2982,97.2982,97.1642,97.2407,3569.0
2017-10-30 13:50:00,101.64,101.69,101.55,101.57,10809.0,97.2599,97.3077,97.1738,97.1929,10809.0
2017-10-30 14:00:00,101.58,101.67,101.51,101.67,6770.0,97.2025,97.2886,97.1355,97.2886,6770.0
2017-10-30 14:10:00,101.7,101.75,101.67,101.73,4347.0,97.3173,97.3651,97.2886,97.346,4347.0
2017-10-30 14:20:00,101.74,101.76,101.67,101.73,11319.0,97.3556,97.3747,97.2886,97.346,11319.0
2017-10-30 14:30:00,101.71,101.76,101.69,101.76,12150.0,97.3269,97.3747,97.3077,97.3747,12150.0
2017-10-30 14:40:00,101.74,101.79,101.72,101.73,11709.0,97.3556,97.4034,97.3364,97.346,11709.0
2017-10-30 14:50:00,101.73,101.78,101.7,101.78,8292.0,97.346,97.3938,97.3173,97.3938,8292.0
2017-10-30 15:00:00,101.78,101.82,101.72,101.78,12671.0,97.3938,97.4321,97.3364,97.3938,12671.0
2017-10-30 15:10:00,101.78,101.87,101.75,101.78,24417.0,97.3938,97.48,97.3651,97.3938,24417.0
2017-10-30 15:20:00,101.78,101.8,101.72,101.75,26865.0,97.3938,97.413,97.3364,97.3651,26865.0
2017-10-30 15:30:00,101.75,101.84,101.75,101.84,23900.0,97.3651,97.4513,97.3651,97.4513,23900.0
2017-10-30 15:40:00,101.84,101.98,101.84,101.95,40729.0,97.4513,97.5852,97.4513,97.5565,40729.0
2017-10-30 15:50:00,101.96,101.99,101.88,101.9,85313.0,97.5661,97.5948,97.4895,97.5087,85313.0
2017-10-31 09:30:00,102.01,102.45,102.01,102.24,21000.0,97.6139,98.035,97.6139,97.834,21000.0
2017-10-31 09:40:00,102.36,102.4,101.78,101.82,18484.0,97.9488,97.9871,97.3938,97.4321,18484.0
2017-10-31 09:50:00,101.77,101.91,101.4,101.91,9305.0,97.3843,97.5182,97.0302,97.5182,9305.0
2017-10-31 10:00:00,101.93,102.12,101.85,101.94,24592.0,97.5374,97.7192,97.4608,97.5469,24592.0
2017-10-31 10:10:00,102.0,102.16,101.92,102.08,19014.0,97.6044,97.7575,97.5278,97.6809,19014.0
2017-10-31 10:20:00,102.08,102.11,102.0,102.09,5200.0,97.6809,97.7096,97.6044,97.6905,5200.0
2017-10-31 10:30:00,102.08,102.25,102.07,102.15,29957.0,97.6809,97.8436,97.6713,97.7479,29957.0
2017-10-31 10:40:00,102.14,102.24,102.13,102.23,7168.0,97.7383,97.834,97.7288,97.8244,7168.0
2017-10-31 10:50:00,102.25,102.49,102.24,102.42,26533.0,97.8436,98.0732,97.834,98.0063,26533.0
2017-10-31 11:00:00,102.43,102.62,102.42,102.61,14322.0,98.0158,98.1976,98.0063,98.1881,14322.0
2017-10-31 11:10:00,102.6,102.6,102.39,102.44,10500.0,98.1785,98.1785,97.9776,98.0254,10500.0
2017-10-31 11:20:00,102.45,102.51,102.39,102.51,10337.0,98.035,98.0924,97.9776,98.0924,10337.0
2017-10-31 11:30:00,102.45,102.69,102.45,102.65,6830.0,98.035,98.2646,98.035,98.2263,6830.0
2017-10-31 11:40:00,102.69,102.69,102.59,102.67,9481.0,98.2646,98.2646,98.1689,98.2455,9481.0
2017-10-31 11:50:00,102.67,102.68,102.6,102.67,5423.0,98.2455,98.2551,98.1785,98.2455,5423.0
2017-10-31 12:00:00,102.68,102.79,102.67,102.77,7320.0,98.2551,98.3603,98.2455,98.3412,7320.0
2017-10-31 12:10:00,102.75,102.95,102.75,102.92,29218.0,98.322,98.5134,98.322,98.4847,29218.0
2017-10-31 12:20:00,102.93,103.08,102.91,103.02,28689.0,98.4943,98.6378,98.4751,98.5804,28689.0
2017-10-31 12:30:00,103.01,103.28,102.97,103.02,29306.0,98.5708,98.8292,98.5326,98.5804,29306.0
2017-10-31 12:40:00,103.0,103.1,102.95,103.04,9581.0,98.5613,98.657,98.5134,98.5995,9581.0
2017-10-31 12:50:00,103.03,103.19,103.03,103.15,94199.0,98.59,98.7431,98.59,98.7048,94199.0
2017-10-31 13:00:00,103.18,103.4,103.11,103.16,20688.0,98.7335,98.944,98.6665,98.7144,20688.0
2017-10-31 13:10:00,103.16,103.33,103.14,103.2,12274.0,98.7144,98.877,98.6952,98.7526,12274.0
2017-10-31 13:20:00,103.16,103.26,103.15,103.25,5306.0,98.7144,98.8101,98.7048,98.8005,5306.0
2017-10-31 13:30:00,103.25,103.26,103.17,103.19,8337.0,98.8005,98.8101,98.7239,98.7431,8337.0
2017-10-31 13:40:00,103.15,103.3,103.14,103.3,8813.0,98.7048,98.8483,98.6952,98.8483,8813.0
2017-10-31 13:50:00,103.31,103.42,103.31,103.41,11496.0,98.8579,98.9632,98.8579,98.9536,11496.0
2017-10-31 14:00:00,103.42,103.52,103.4,103.5,9923.0,98.9632,99.0589,98.944,99.0397,9923.0
2017-10-31 14:10:00,103.5,103.65,103.44,103.61,34482.0,99.0397,99.1833,98.9823,99.145,34482.0
2017-10-31 14:20:00,103.58,103.74,103.53,103.53,24559.0,99.1163,99.2694,99.0684,99.0684,24559.0
2017-10-31 14:30:00,103.54,103.71,103.52,103.67,14965.0,99.078,99.2407,99.0589,99.2024,14965.0
2017-10-31 14:40:00,103.68,103.71,103.57,103.6,15165.0,99.212,99.2407,99.1067,99.1354,15165.0
2017-10-31 14:50:00,103.61,103.75,103.54,103.75,19454.0,99.145,99.2789,99.078,99.2789,19454.0
2017-10-31 15:00:00,103.75,103.94,103.68,103.79,42646.0,99.2789,99.4608,99.212,99.3172,42646.0
2017-10-31 15:10:00,103.76,103.88,103.74,103.8,44343.0,99.2885,99.4033,99.2694,99.3268,44343.0
2017-10-31 15:20:00,103.77,103.92,103.74,103.89,36330.0,99.2981,99.4416,99.2694,99.4129,36330.0
2017-10-31 15:30:00,103.89,104.0,103.86,103.88,62000.0,99.4129,99.5182,99.3842,99.4033,62000.0
2017-10-31 15:40:00,103.88,103.98,103.86,103.94,87958.0,99.4033,99.499,99.3842,99.4608,87958.0
2017-10-31 15:50:00,103.93,103.99,103.88,103.94,207912.0,99.4512,99.5086,99.4033,99.4608,207912.0
2017-11-01 09:30:00,104.39,104.47,104.13,104.19,10909.0,99.8914,99.9679,99.6426,99.7,10909.0
2017-11-01 09:40:00,104.18,104.21,103.68,103.72,26232.0,99.6904,99.7191,99.212,99.2502,26232.0
2017-11-01 09:50:00,103.72,103.78,103.24,103.46,31643.0,99.2502,99.3077,98.7909,99.0014,31643.0
2017-11-01 10:00:00,103.61,103.8,103.39,103.63,24036.0,99.145,99.3268,98.9345,99.1641,24036.0
2017-11-01 10:10:00,103.63,103.67,103.15,103.35,33825.0,99.1641,99.2024,98.7048,98.8962,33825.0
2017-11-01 10:20:00,103.28,103.32,103.04,103.14,12819.0,98.8292,98.8675,98.5995,98.6952,12819.0
2017-11-01 10:30:00,103.18,103.35,103.11,103.25,31993.0,98.7335,98.8962,98.6665,98.8005,31993.0
2017-11-01 10:40:00,103.29,103.33,103.16,103.19,17687.0,98.8388,98.877,98.7144,98.7431,17687.0
2017-11-01 10:50:00,103.23,103.23,103.05,103.06,17485.0,98.7814,98.7814,98.6091,98.6187,17485.0
2017-11-01 11:00:00,103.03,103.11,103.02,103.08,3997.0,98.59,98.6665,98.5804,98.6378,3997.0
2017-11-01 11:10:00,103.04,103.04,102.93,103.01,17166.0,98.5995,98.5995,98.4943,98.5708,17166.0
2017-11-01 11:20:00,103.0,103.24,102.93,103.17,12559.0,98.5613,98.7909,98.4943,98.7239,12559.0
2017-11-01 11:30:00,103.2,103.26,102.87,102.98,8868.0,98.7526,98.8101,98.4369,98.5421,8868.0
2017-11-01 11:40:00,103.04,103.06,102.96,103.06,5728.0,98.5995,98.6187,98.523,98.6187,5728.0
2017-11-01 11:50:00,103.1,103.18,102.94,103.06,9615.0,98.657,98.7335,98.5039,98.6187,9615.0
2017-11-01 12:00:00,103.02,103.14,102.96,103.02,12921.0,98.5804,98.6952,98.523,98.5804,12921.0
2017-11-01 12:10:00,103.02,103.16,102.96,103.16,5758.0,98.5804,98.7144,98.523,98.7144,5758.0
2017-11-01 12:20:00,103.16,103.48,103.08,103.12,18638.0,98.7144,99.0206,98.6378,98.6761,18638.0
2017-11-01 12:30:00,103.13,103.13,102.97,102.99,5279.0,98.6857,98.6857,98.5326,98.5517,5279.0
2017-11-01 12:40:00,102.99,103.01,102.93,103.01,25704.0,98.5517,98.5708,98.4943,98.5708,25704.0
2017-11-01 12:50:00,102.98,103.03,102.94,102.95,8319.0,98.5421,98.59,98.5039,98.5134,8319.0
2017-11-01 13:00:00,102.96,102.96,102.73,102.76,18696.0,98.523,98.523,98.3029,98.3316,18696.0
2017-11-01 13:10:00,102.69,102.77,102.59,102.59,7636.0,98.2646,98.3412,98.1689,98.1689,7636.0
2017-11-01 13:20:00,102.54,102.65,102.48,102.6,11535.0,98.1211,98.2263,98.0637,98.1785,11535.0
2017-11-01 13:30:00,102.61,102.65,102.58,102.61,4500.0,98.1881,98.2263,98.1594,98.1881,4500.0
2017-11-01 13:40:00,102.64,102.68,102.6,102.68,5749.0,98.2168,98.2551,98.1785,98.2551,5749.0
2017-11-01 13:50:00,102.63,102.69,102.56,102.67,6700.0,98.2072,98.2646,98.1402,98.2455,6700.0
2017-11-01 14:00:00,102.67,102.67,102.27,102.29,25705.0,98.2455,98.2455,97.8627,97.8819,25705.0
2017-11-01 14:10:00,102.29,102.47,102.29,102.39,19243.0,97.8819,98.0541,97.8819,97.9776,19243.0
2017-11-01 14:20:00,102.37,102.39,102.19,102.19,12555.0,97.9584,97.9776,97.7862,97.7862,12555.0
2017-11-01 14:30:00,102.22,102.59,102.22,102.47,19655.0,97.8149,98.1689,97.8149,98.0541,19655.0
2017-11-01 14:40:00,102.45,102.49,102.37,102.43,9391.0,98.035,98.0732,97.9584,98.0158,9391.0
2017-11-01 14:50:00,102.43,102.45,102.24,102.27,16651.0,98.0158,98.035,97.834,97.8627,16651.0
2017-11-01 15:00:00,102.29,102.34,102.18,102.33,37254.0,97.8819,97.9297,97.7766,97.9201,37254.0
2017-11-01 15:10:00,102.3,102.3,102.13,102.21,22839.0,97.8914,97.8914,97.7288,97.8053,22839.0
2017-11-01 15:20:00,102.19,102.23,102.16,102.2,18313.0,97.7862,97.8244,97.7575,97.7957,18313.0
2017-11-01 15:30:00,102.21,102.48,102.21,102.38,39671.0,97.8053,98.0637,97.8053,97.968,39671.0
2017-11-01 15:40:00,102.38,102.55,102.37,102.43,72206.0,97.968,98.1307,97.9584,98.0158,72206.0
2017-11-01 15:50:00,102.44,102.82,102.44,102.54,147184.0,98.0254,98.389,98.0254,98.1211,147184.0
2017-11-02 09:30:00,102.5,102.5,101.96,102.28,16949.0,98.0828,98.0828,97.5661,97.8723,16949.0
2017-11-02 09:40:00,102.36,102.85,102.36,102.76,12500.0,97.9488,98.4177,97.9488,98.3316,12500.0
2017-11-02 09:50:00,102.77,102.78,102.3,102.43,15800.0,98.3412,98.3507,97.8914,98.0158,15800.0
2017-11-02 10:00:00,102.49,102.49,101.79,101.81,14310.0,98.0732,98.0732,97.4034,97.4225,14310.0
2017-11-02 10:10:00,101.86,102.08,101.71,101.74,8161.0,97.4704,97.6809,97.3269,97.3556,8161.0
2017-11-02 10:20:00,101.76,101.99,101.72,101.9,9122.0,97.3747,97.5948,97.3364,97.5087,9122.0
2017-11-02 10:30:00,101.94,102.01,101.82,101.82,6881.0,97.5469,97.6139,97.4321,97.4321,6881.0
2017-11-02 10:40:00,101.86,102.19,101.86,102.07,11864.0,97.4704,97.7862,97.4704,97.6713,11864.0
2017-11-02 10:50:00,102.03,102.1,101.88,102.0,14919.0,97.6331,97.7001,97.4895,97.6044,14919.0
2017-11-02 11:00:00,102.03,102.41,102.02,102.34,11488.0,97.6331,97.9967,97.6235,97.9297,11488.0
2017-11-02 11:10:00,102.34,102.46,102.14,102.19,11000.0,97.9297,98.0445,97.7383,97.7862,11000.0
2017-11-02 11:20:00,102.18,102.4,102.12,102.12,15790.0,97.7766,97.9871,97.7192,97.7192,15790.0
2017-11-02 11:30:00,102.07,102.14,101.93,101.99,5913.0,97.6713,97.7383,97.5374,97.5948,5913.0
2017-11-02 11:40:00,101.99,102.46,101.95,102.38,14991.0,97.5948,98.0445,97.5565,97.968,14991.0
2017-11-02 11:50:00,102.37,102.45,102.36,102.41,7600.0,97.9584,98.035,97.9488,97.9967,7600.0
2017-11-02 12:00:00,102.4,102.6,102.4,102.55,7135.0,97.9871,98.1785,97.9871,98.1307,7135.0
2017-11-02 12:10:00,102.52,102.55,102.41,102.46,13012.0,98.102,98.1307,97.9967,98.0445,13012.0
2017-11-02 12:20:00,102.43,102.59,102.41,102.53,6922.0,98.0158,98.1689,97.9967,98.1115,6922.0
2017-11-02 12:30:00,102.53,102.56,102.4,102.4,4789.0,98.1115,98.1402,97.9871,97.9871,4789.0
2017-11-02 12:40:00,102.43,102.45,102.32,102.45,5030.0,98.0158,98.035,97.9106,98.035,5030.0
2017-11-02 12:50:00,102.48,102.61,102.46,102.61,5380.0,98.0637,98.1881,98.0445,98.1881,5380.0
2017-11-02 13:00:00,102.61,102.72,102.6,102.68,5153.0,98.1881,98.2933,98.1785,98.2551,5153.0
2017-11-02 13:10:00,102.72,102.72,102.64,102.65,6434.0,98.2933,98.2933,98.2168,98.2263,6434.0
2017-11-02 13:20:00,102.61,102.66,102.51,102.59,3450.0,98.1881,98.2359,98.0924,98.1689,3450.0
2017-11-02 13:30:00,102.56,102.69,102.52,102.62,7060.0,98.1402,98.2646,98.102,98.1976,7060.0
2017-11-02 13:40:00,102.66,102.71,102.59,102.67,3830.0,98.2359,98.2838,98.1689,98.2455,3830.0
2017-11-02 13:50:00,102.68,102.68,102.47,102.61,43672.0,98.2551,98.2551,98.0541,98.1881,43672.0
2017-11-02 14:00:00,102.63,102.76,102.57,102.72,18674.0,98.2072,98.3316,98.1498,98.2933,18674.0
2017-11-02 14:10:00,102.74,102.84,102.67,102.73,13547.0,98.3125,98.4082,98.2455,98.3029,13547.0
2017-11-02 14:20:00,102.71,102.78,102.6,102.77,31505.0,98.2838,98.3507,98.1785,98.3412,31505.0
2017-11-02 14:30:00,102.76,102.82,102.68,102.71,6401.0,98.3316,98.389,98.2551,98.2838,6401.0
2017-11-02 14:40:00,102.7,102.7,102.44,102.44,11885.0,98.2742,98.2742,98.0254,98.0254,11885.0
2017-11-02 14:50:00,102.46,102.66,102.43,102.47,13415.0,98.0445,98.2359,98.0158,98.0541,13415.0
2017-11-02 15:00:00,102.46,102.52,102.42,102.45,9035.0,98.0445,98.102,98.0063,98.035,9035.0
2017-11-02 15:10:00,102.44,102.56,102.43,102.49,13832.0,98.0254,98.1402,98.0158,98.0732,13832.0
2017-11-02 15:20:00,102.51,102.53,102.45,102.51,12554.0,98.0924,98.1115,98.035,98.0924,12554.0
2017-11-02 15:30:00,102.52,102.68,102.51,102.61,23352.0,98.102,98.2551,98.0924,98.1881,23352.0
2017-11-02 15:40:00,102.63,102.85,102.62,102.8,31777.0,98.2072,98.4177,98.1976,98.3699,31777.0
2017-11-02 15:50:00,102.79,102.83,102.72,102.81,48536.0,98.3603,98.3986,98.2933,98.3795,48536.0
2017-11-03 09:30:00,103.63,103.83,103.09,103.22,36404.0,99.1641,99.3555,98.6474,98.7718,36404.0
2017-11-03 09:40:00,103.19,103.41,103.03,103.05,26282.0,98.7431,98.9536,98.59,98.6091,26282.0
2017-11-03 09:50:00,103.07,103.76,103.07,103.48,44231.0,98.6282,99.2885,98.6282,99.0206,44231.0
2017-11-03 10:00:00,103.41,103.98,103.37,103.87,38362.0,98.9536,99.499,98.9153,99.3938,38362.0
2017-11-03 10:10:00,103.91,103.99,103.5,103.54,27521.0,99.4321,99.5086,99.0397,99.078,27521.0
2017-11-03 10:20:00,103.56,103.95,103.56,103.79,14463.0,99.0971,99.4703,99.0971,99.3172,14463.0
2017-11-03 10:30:00,103.76,103.91,103.72,103.79,12027.0,99.2885,99.4321,99.2502,99.3172,12027.0
2017-11-03 10:40:00,103.82,103.85,103.36,103.46,31760.0,99.3459,99.3746,98.9058,99.0014,31760.0
2017-11-03 10:50:00,103.41,103.48,103.32,103.48,11527.0,98.9536,99.0206,98.8675,99.0206,11527.0
2017-11-03 11:00:00,103.48,103.48,103.08,103.24,15872.0,99.0206,99.0206,98.6378,98.7909,15872.0
2017-11-03 11:10:00,103.25,103.44,103.24,103.38,11651.0,98.8005,98.9823,98.7909,98.9249,11651.0
2017-11-03 11:20:00,103.36,103.51,103.27,103.48,31553.0,98.9058,99.0493,98.8196,99.0206,31553.0
2017-11-03 11:30:00,103.45,103.62,103.31,103.6,14585.0,98.9919,99.1545,98.8579,99.1354,14585.0
2017-11-03 11:40:00,103.63,103.96,103.58,103.94,19153.0,99.1641,99.4799,99.1163,99.4608,19153.0
2017-11-03 11:50:00,103.93,104.01,103.76,103.96,64794.0,99.4512,99.5277,99.2885,99.4799,64794.0
2017-11-03 12:00:00,104.02,104.07,103.79,103.8,11727.0,99.5373,99.5852,99.3172,99.3268,11727.0
2017-11-03 12:10:00,103.78,103.91,103.72,103.72,5926.0,99.3077,99.4321,99.2502,99.2502,5926.0
2017-11-03 12:20:00,103.72,103.76,103.54,103.65,10731.0,99.2502,99.2885,99.078,99.1833,10731.0
2017-11-03 12:30:00,103.62,103.88,103.62,103.82,8115.0,99.1545,99.4033,99.1545,99.3459,8115.0
2017-11-03 12:40:00,103.84,103.89,103.76,103.86,5584.0,99.3651,99.4129,99.2885,99.3842,5584.0
2017-11-03 12:50:00,103.87,103.9,103.81,103.88,4653.0,99.3938,99.4225,99.3364,99.4033,4653.0
2017-11-03 13:00:00,103.91,103.95,103.87,103.87,12603.0,99.4321,99.4703,99.3938,99.3938,12603.0
2017-11-03 13:10:00,103.88,103.91,103.74,103.74,9307.0,99.4033,99.4321,99.2694,99.2694,9307.0
2017-11-03 13:20:00,103.72,103.82,103.72,103.77,2951.0,99.2502,99.3459,99.2502,99.2981,2951.0
2017-11-03 13:30:00,103.76,103.79,103.71,103.72,6892.0,99.2885,99.3172,99.2407,99.2502,6892.0
2017-11-03 13:40:00,103.75,103.75,103.58,103.62,8633.0,99.2789,99.2789,99.1163,99.1545,8633.0
2017-11-03 13:50:00,103.63,103.77,103.63,103.74,10938.0,99.1641,99.2981,99.1641,99.2694,10938.0
2017-11-03 14:00:00,103.76,103.8,103.73,103.75,8674.0,99.2885,99.3268,99.2598,99.2789,8674.0
2017-11-03 14:10:00,103.78,103.87,103.75,103.85,5570.0,99.3077,99.3938,99.2789,99.3746,5570.0
2017-11-03 14:20:00,103.84,103.9,103.8,103.8,7245.0,99.3651,99.4225,99.3268,99.3268,7245.0
2017-11-03 14:30:00,103.82,103.84,103.73,103.75,11400.0,99.3459,99.3651,99.2598,99.2789,11400.0
2017-11-03 14:40:00,103.75,103.75,103.66,103.66,4905.0,99.2789,99.2789,99.1928,99.1928,4905.0
2017-11-03 14:50:00,103.69,103.74,103.68,103.7,7007.0,99.2215,99.2694,99.212,99.2311,7007.0
2017-11-03 15:00:00,103.7,103.75,103.68,103.7,8048.0,99.2311,99.2789,99.212,99.2311,8048.0
2017-11-03 15:10:00,103.71,103.73,103.55,103.55,16217.0,99.2407,99.2598,99.0876,99.0876,16217.0
2017-11-03 15:20:00,103.55,103.56,103.46,103.53,19134.0,99.0876,99.0971,99.0014,99.0684,19134.0
2017-11-03 15:30:00,103.54,103.67,103.54,103.64,15555.0,99.078,99.2024,99.078,99.1737,15555.0
2017-11-03 15:40:00,103.65,103.68,103.62,103.66,41073.0,99.1833,99.212,99.1545,99.1928,41073.0
2017-11-03 15:50:00,103.67,103.7,103.57,103.62,77398.0,99.2024,99.2311,99.1067,99.1545,77398.0
2017-11-06 09:30:00,103.77,104.21,103.76,104.19,18709.0,99.2981,99.7191,99.2885,99.7,18709.0
2017-11-06 09:40:00,104.19,104.54,104.11,104.54,12034.0,99.7,100.0349,99.6234,100.0349,12034.0
2017-11-06 09:50:00,104.51,104.76,104.46,104.68,8901.0,100.0062,100.2454,99.9583,100.1689,8901.0
2017-11-06 10:00:00,104.67,104.73,104.33,104.67,62921.0,100.1593,100.2167,99.834,100.1593,62921.0
2017-11-06 10:10:00,104.67,104.73,104.41,104.51,20544.0,100.1593,100.2167,99.9105,100.0062,20544.0
2017-11-06 10:20:00,104.51,104.83,104.5,104.51,12701.0,100.0062,100.3124,99.9966,100.0062,12701.0
2017-11-06 10:30:00,104.52,104.6,104.4,104.55,39374.0,100.0158,100.0923,99.9009,100.0445,39374.0
2017-11-06 10:40:00,104.57,104.83,104.57,104.69,36739.0,100.0636,100.3124,100.0636,100.1784,36739.0
2017-11-06 10:50:00,104.69,104.69,104.41,104.43,12572.0,100.1784,100.1784,99.9105,99.9296,12572.0
2017-11-06 11:00:00,104.44,104.54,104.37,104.37,24896.0,99.9392,100.0349,99.8722,99.8722,24896.0
2017-11-06 11:10:00,104.39,104.48,104.21,104.47,11051.0,99.8914,99.9775,99.7191,99.9679,11051.0
2017-11-06 11:20:00,104.43,104.59,104.41,104.42,16509.0,99.9296,100.0827,99.9105,99.9201,16509.0
2017-11-06 11:30:00,104.41,104.46,104.26,104.3,23116.0,99.9105,99.9583,99.767,99.8052,23116.0
2017-11-06 11:40:00,104.24,104.44,104.21,104.3,17117.0,99.7478,99.9392,99.7191,99.8052,17117.0
2017-11-06 11:50:00,104.34,104.34,104.06,104.06,8525.0,99.8435,99.8435,99.5756,99.5756,8525.0
2017-11-06 12:00:00,104.07,104.12,104.03,104.1,7414.0,99.5852,99.633,99.5469,99.6139,7414.0
2017-11-06 12:10:00,104.08,104.14,104.04,104.04,5436.0,99.5947,99.6521,99.5564,99.5564,5436.0
2017-11-06 12:20:00,104.06,104.1,104.0,104.06,15392.0,99.5756,99.6139,99.5182,99.5756,15392.0
2017-11-06 12:30:00,104.08,104.15,103.97,103.97,8916.0,99.5947,99.6617,99.4895,99.4895,8916.0
2017-11-06 12:40:00,104.03,104.07,103.96,104.0,6277.0,99.5469,99.5852,99.4799,99.5182,6277.0
2017-11-06 12:50:00,103.99,104.05,103.96,104.01,5911.0,99.5086,99.566,99.4799,99.5277,5911.0
2017-11-06 13:00:00,104.01,104.08,103.98,104.01,6596.0,99.5277,99.5947,99.499,99.5277,6596.0
2017-11-06 13:10:00,104.04,104.04,103.83,103.83,5865.0,99.5564,99.5564,99.3555,99.3555,5865.0
2017-11-06 13:20:00,103.84,103.87,103.67,103.72,14931.0,99.3651,99.3938,99.2024,99.2502,14931.0
2017-11-06 13:30:00,103.73,103.75,103.61,103.71,9284.0,99.2598,99.2789,99.145,99.2407,9284.0
2017-11-06 13:40:00,103.71,103.78,103.67,103.72,8956.0,99.2407,99.3077,99.2024,99.2502,8956.0
2017-11-06 13:50:00,103.74,103.92,103.74,103.92,7253.0,99.2694,99.4416,99.2694,99.4416,7253.0
2017-11-06 14:00:00,103.92,103.99,103.87,103.96,7059.0,99.4416,99.5086,99.3938,99.4799,7059.0
2017-11-06 14:10:00,103.94,103.98,103.92,103.94,4200.0,99.4608,99.499,99.4416,99.4608,4200.0
2017-11-06 14:20:00,103.95,103.98,103.9,103.95,6619.0,99.4703,99.499,99.4225,99.4703,6619.0
2017-11-06 14:30:00,103.96,103.98,103.91,103.96,5000.0,99.4799,99.499,99.4321,99.4799,5000.0
2017-11-06 14:40:00,103.97,104.02,103.95,103.96,4818.0,99.4895,99.5373,99.4703,99.4799,4818.0
2017-11-06 14:50:00,103.99,104.02,103.96,103.99,5884.0,99.5086,99.5373,99.4799,99.5086,5884.0
2017-11-06 15:00:00,104.0,104.11,103.99,104.1,10225.0,99.5182,99.6234,99.5086,99.6139,10225.0
2017-11-06 15:10:00,104.1,104.29,104.07,104.23,20227.0,99.6139,99.7957,99.5852,99.7383,20227.0
2017-11-06 15:20:00,104.25,104.26,104.19,104.25,15518.0,99.7574,99.767,99.7,99.7574,15518.0
2017-11-06 15:30:00,104.26,104.37,104.25,104.28,29041.0,99.767,99.8722,99.7574,99.7861,29041.0
2017-11-06 15:40:00,104.28,104.33,104.21,104.26,28378.0,99.7861,99.834,99.7191,99.767,28378.0
2017-11-06 15:50:00,104.25,104.25,104.17,104.24,66819.0,99.7574,99.7574,99.6808,99.7478,66819.0
2017-11-07 09:30:00,104.4,104.4,104.06,104.21,17709.0,99.9009,99.9009,99.5756,99.7191,17709.0
2017-11-07 09:40:00,104.1,104.2,103.73,103.85,14372.0,99.6139,99.7096,99.2598,99.3746,14372.0
2017-11-07 09:50:00,103.79,103.9,103.48,103.9,13297.0,99.3172,99.4225,99.0206,99.4225,13297.0
2017-11-07 10:00:00,103.76,103.93,103.6,103.6,16733.0,99.2885,99.4512,99.1354,99.1354,16733.0
2017-11-07 10:10:00,103.58,103.63,103.32,103.49,27264.0,99.1163,99.1641,98.8675,99.0301,27264.0
2017-11-07 10:20:00,103.48,103.61,103.33,103.48,17040.0,99.0206,99.145,98.877,99.0206,17040.0
2017-11-07 10:30:00,103.48,103.66,103.36,103.66,10183.0,99.0206,99.1928,98.9058,99.1928,10183.0
2017-11-07 10:40:00,103.66,103.66,103.41,103.48,25894.0,99.1928,99.1928,98.9536,99.0206,25894.0
2017-11-07 10:50:00,103.48,103.55,103.38,103.43,25380.0,99.0206,99.0876,98.9249,98.9727,25380.0
2017-11-07 11:00:00,103.45,103.8,103.35,103.78,23114.0,98.9919,99.3268,98.8962,99.3077,23114.0
2017-11-07 11:10:00,103.76,103.85,103.46,103.46,28297.0,99.2885,99.3746,99.0014,99.0014,28297.0
2017-11-07 11:20:00,103.53,103.53,103.25,103.49,20045.0,99.0684,99.0684,98.8005,99.0301,20045.0
2017-11-07 11:30:00,103.47,103.47,103.27,103.31,20819.0,99.011,99.011,98.8196,98.8579,20819.0
2017-11-07 11:40:00,103.33,103.51,103.32,103.49,27669.0,98.877,99.0493,98.8675,99.0301,27669.0
2017-11-07 11:50:00,103.44,103.44,103.19,103.2,17280.0,98.9823,98.9823,98.7431,98.7526,17280.0
2017-11-07 12:00:00,103.2,103.4,103.19,103.39,14633.0,98.7526,98.944,98.7431,98.9345,14633.0
2017-11-07 12:10:00,103.4,103.41,103.26,103.32,10542.0,98.944,98.9536,98.8101,98.8675,10542.0
2017-11-07 12:20:00,103.34,103.44,103.28,103.39,16765.0,98.8866,98.9823,98.8292,98.9345,16765.0
2017-11-07 12:30:00,103.38,103.4,103.29,103.33,28055.0,98.9249,98.944,98.8388,98.877,28055.0
2017-11-07 12:40:00,103.36,103.37,103.16,103.27,28009.0,98.9058,98.9153,98.7144,98.8196,28009.0
2017-11-07 12:50:00,103.26,103.53,103.24,103.53,12008.0,98.8101,99.0684,98.7909,99.0684,12008.0
2017-11-07 13:00:00,103.5,103.75,103.49,103.63,10863.0,99.0397,99.2789,99.0301,99.1641,10863.0
2017-11-07 13:10:00,103.64,103.71,103.61,103.63,7438.0,99.1737,99.2407,99.145,99.1641,7438.0
2017-11-07 13:20:00,103.64,103.82,103.58,103.81,21384.0,99.1737,99.3459,99.1163,99.3364,21384.0
2017-11-07 13:30:00,103.82,103.89,103.72,103.72,9643.0,99.3459,99.4129,99.2502,99.2502,9643.0
2017-11-07 13:40:00,103.72,103.74,103.65,103.67,14885.0,99.2502,99.2694,99.1833,99.2024,14885.0
2017-11-07 13:50:00,103.67,103.8,103.65,103.77,9722.0,99.2024,99.3268,99.1833,99.2981,9722.0
2017-11-07 14:00:00,103.76,103.86,103.76,103.82,9603.0,99.2885,99.3842,99.2885,99.3459,9603.0
2017-11-07 14:10:00,103.8,103.84,103.69,103.82,13265.0,99.3268,99.3651,99.2215,99.3459,13265.0
2017-11-07 14:20:00,103.85,104.17,103.82,104.09,40269.0,99.3746,99.6808,99.3459,99.6043,40269.0
2017-11-07 14:30:00,104.08,104.12,103.7,103.7,45291.0,99.5947,99.633,99.2311,99.2311,45291.0
2017-11-07 14:40:00,103.72,103.78,103.55,103.64,26089.0,99.2502,99.3077,99.0876,99.1737,26089.0
2017-11-07 14:50:00,103.64,103.64,103.52,103.53,14244.0,99.1737,99.1737,99.0589,99.0684,14244.0
2017-11-07 15:00:00,103.53,103.55,103.45,103.5,28639.0,99.0684,99.0876,98.9919,99.0397,28639.0
2017-11-07 15:10:00,103.5,103.5,103.35,103.41,32725.0,99.0397,99.0397,98.8962,98.9536,32725.0
2017-11-07 15:20:00,103.41,103.53,103.33,103.41,46719.0,98.9536,99.0684,98.877,98.9536,46719.0
2017-11-07 15:30:00,103.43,103.43,103.33,103.42,58635.0,98.9727,98.9727,98.877,98.9632,58635.0
2017-11-07 15:40:00,103.42,103.62,103.41,103.53,64947.0,98.9632,99.1545,98.9536,99.0684,64947.0
2017-11-07 15:50:00,103.55,103.9,103.53,103.88,148568.0,99.0876,99.4225,99.0684,99.4033,148568.0
2017-11-08 09:30:00,103.11,103.75,100.67,101.22,160568.0,98.6665,99.2789,96.3317,96.858,160568.0
2017-11-08 09:40:00,101.22,101.68,100.04,100.41,157851.0,96.858,97.2982,95.7288,96.0829,157851.0
2017-11-08 09:50:00,100.52,101.5,100.25,101.38,62433.0,96.1881,97.1259,95.9298,97.0111,62433.0
2017-11-08 10:00:00,101.57,101.79,101.31,101.78,44605.0,97.1929,97.4034,96.9441,97.3938,44605.0
2017-11-08 10:10:00,101.77,102.23,101.67,102.02,49629.0,97.3843,97.8244,97.2886,97.6235,49629.0
2017-11-08 10:20:00,101.9,102.61,101.9,102.11,38954.0,97.5087,98.1881,97.5087,97.7096,38954.0
2017-11-08 10:30:00,102.1,102.48,101.82,101.87,37979.0,97.7001,98.0637,97.4321,97.48,37979.0
2017-11-08 10:40:00,101.85,102.12,101.74,101.82,21839.0,97.4608,97.7192,97.3556,97.4321,21839.0
2017-11-08 10:50:00,101.82,101.96,101.56,101.77,19089.0,97.4321,97.5661,97.1833,97.3843,19089.0
2017-11-08 11:00:00,101.75,101.85,101.56,101.66,14801.0,97.3651,97.4608,97.1833,97.279,14801.0
2017-11-08 11:10:00,101.66,102.0,101.65,101.96,19608.0,97.279,97.6044,97.2694,97.5661,19608.0
2017-11-08 11:20:00,101.92,102.91,101.92,102.63,26309.0,97.5278,98.4751,97.5278,98.2072,26309.0
2017-11-08 11:30:00,102.67,102.67,102.23,102.37,12558.0,98.2455,98.2455,97.8244,97.9584,12558.0
2017-11-08 11:40:00,102.32,102.32,102.0,102.17,14737.0,97.9106,97.9106,97.6044,97.767,14737.0
2017-11-08 11:50:00,102.2,102.64,102.13,102.6,15105.0,97.7957,98.2168,97.7288,98.1785,15105.0
2017-11-08 12:00:00,102.6,102.66,102.5,102.52,9394.0,98.1785,98.2359,98.0828,98.102,9394.0
2017-11-08 12:10:00,102.52,102.74,102.5,102.71,9755.0,98.102,98.3125,98.0828,98.2838,9755.0
2017-11-08 12:20:00,102.72,102.79,102.68,102.74,9831.0,98.2933,98.3603,98.2551,98.3125,9831.0
2017-11-08 12:30:00,102.7,102.9,102.7,102.85,17503.0,98.2742,98.4656,98.2742,98.4177,17503.0
2017-11-08 12:40:00,102.89,103.02,102.73,102.8,28282.0,98.456,98.5804,98.3029,98.3699,28282.0
2017-11-08 12:50:00,102.8,102.8,102.74,102.76,14014.0,98.3699,98.3699,98.3125,98.3316,14014.0
2017-11-08 13:00:00,102.74,102.76,102.52,102.52,22768.0,98.3125,98.3316,98.102,98.102,22768.0
2017-11-08 13:10:00,102.53,102.59,102.39,102.39,19735.0,98.1115,98.1689,97.9776,97.9776,19735.0
2017-11-08 13:20:00,102.38,102.38,101.95,102.0,19451.0,97.968,97.968,97.5565,97.6044,19451.0
2017-11-08 13:30:00,101.97,101.98,101.59,101.66,40887.0,97.5757,97.5852,97.212,97.279,40887.0
2017-11-08 13:40:00,101.64,101.67,101.3,101.33,27000.0,97.2599,97.2886,96.9345,96.9632,27000.0
2017-11-08 13:50:00,101.33,101.34,101.03,101.2,25931.0,96.9632,96.9728,96.6762,96.8388,25931.0
2017-11-08 14:00:00,101.16,101.19,100.54,100.62,41400.0,96.8006,96.8293,96.2073,96.2838,41400.0
2017-11-08 14:10:00,100.59,100.61,100.11,100.27,59651.0,96.2551,96.2743,95.7958,95.9489,59651.0
2017-11-08 14:20:00,100.26,100.9,100.25,100.9,51182.0,95.9393,96.5518,95.9298,96.5518,51182.0
2017-11-08 14:30:00,100.89,101.25,100.79,101.23,66137.0,96.5422,96.8867,96.4465,96.8675,66137.0
2017-11-08 14:40:00,101.26,101.35,101.14,101.32,52249.0,96.8963,96.9824,96.7814,96.9537,52249.0
2017-11-08 14:50:00,101.3,101.44,101.16,101.23,54827.0,96.9345,97.0685,96.8006,96.8675,54827.0
2017-11-08 15:00:00,101.2,101.29,101.01,101.29,34759.0,96.8388,96.925,96.657,96.925,34759.0
2017-11-08 15:10:00,101.28,101.5,101.28,101.47,57594.0,96.9154,97.1259,96.9154,97.0972,57594.0
2017-11-08 15:20:00,101.45,101.65,101.33,101.65,50736.0,97.0781,97.2694,96.9632,97.2694,50736.0
2017-11-08 15:30:00,101.66,101.78,101.59,101.68,45151.0,97.279,97.3938,97.212,97.2982,45151.0
2017-11-08 15:40:00,101.68,101.71,101.48,101.61,66534.0,97.2982,97.3269,97.1068,97.2312,66534.0
2017-11-08 15:50:00,101.62,101.72,101.56,101.58,197946.0,97.2407,97.3364,97.1833,97.2025,197946.0
2017-11-09 09:30:00,101.3,101.33,100.8,100.89,43407.0,96.9345,96.9632,96.4561,96.5422,43407.0
2017-11-09 09:40:00,100.88,100.88,99.6,99.64,43089.0,96.5326,96.5326,95.3078,95.3461,43089.0
2017-11-09 09:50:00,99.64,99.74,99.01,99.71,77691.0,95.3461,95.4418,94.7432,95.413,77691.0
2017-11-09 10:00:00,99.71,100.21,99.68,100.21,29613.0,95.413,95.8915,95.3843,95.8915,29613.0
2017-11-09 10:10:00,100.21,100.21,99.37,99.39,71682.0,95.8915,95.8915,95.0877,95.1068,71682.0
2017-11-09 10:20:00,99.4,99.84,99.19,99.43,31330.0,95.1164,95.5374,94.9155,95.1451,31330.0
2017-11-09 10:30:00,99.53,99.65,99.12,99.23,27044.0,95.2408,95.3556,94.8485,94.9537,27044.0
2017-11-09 10:40:00,99.2,99.33,99.11,99.29,22733.0,94.925,95.0494,94.8389,95.0111,22733.0
2017-11-09 10:50:00,99.26,99.48,98.93,99.03,55292.0,94.9824,95.193,94.6667,94.7624,55292.0
2017-11-09 11:00:00,99.03,99.11,98.64,98.7,28684.0,94.7624,94.8389,94.3892,94.4466,28684.0
2017-11-09 11:10:00,98.72,99.06,98.46,98.7,43181.0,94.4657,94.7911,94.2169,94.4466,43181.0
2017-11-09 11:20:00,98.72,99.12,98.71,98.91,44874.0,94.4657,94.8485,94.4561,94.6475,44874.0
2017-11-09 11:30:00,98.91,98.94,98.73,98.75,15949.0,94.6475,94.6762,94.4753,94.4944,15949.0
2017-11-09 11:40:00,98.75,98.99,98.7,98.72,19387.0,94.4944,94.7241,94.4466,94.4657,19387.0
2017-11-09 11:50:00,98.72,98.77,98.58,98.73,20599.0,94.4657,94.5136,94.3317,94.4753,20599.0
2017-11-09 12:00:00,98.73,98.9,98.54,98.65,33166.0,94.4753,94.638,94.2935,94.3987,33166.0
2017-11-09 12:10:00,98.65,99.0,98.39,99.0,29760.0,94.3987,94.7336,94.1499,94.7336,29760.0
2017-11-09 12:20:00,98.94,99.1,98.41,98.42,41938.0,94.6762,94.8293,94.1691,94.1786,41938.0
2017-11-09 12:30:00,98.4,98.4,97.94,98.21,31382.0,94.1595,94.1595,93.7193,93.9777,31382.0
2017-11-09 12:40:00,98.17,98.19,97.9,98.1,17542.0,93.9394,93.9586,93.681,93.8724,17542.0
2017-11-09 12:50:00,98.05,98.41,98.0,98.25,23857.0,93.8246,94.1691,93.7767,94.016,23857.0
2017-11-09 13:00:00,98.26,98.45,98.21,98.4,31471.0,94.0255,94.2073,93.9777,94.1595,31471.0
2017-11-09 13:10:00,98.44,98.89,98.34,98.89,65980.0,94.1978,94.6284,94.1021,94.6284,65980.0
2017-11-09 13:20:00,98.79,99.24,98.7,98.7,26609.0,94.5327,94.9633,94.4466,94.4466,26609.0
2017-11-09 13:30:00,98.69,99.07,98.68,98.99,39218.0,94.437,94.8006,94.4274,94.7241,39218.0
2017-11-09 13:40:00,98.99,99.03,98.6,98.62,45519.0,94.7241,94.7624,94.3509,94.37,45519.0
2017-11-09 13:50:00,98.66,98.67,98.45,98.54,24966.0,94.4083,94.4179,94.2073,94.2935,24966.0
2017-11-09 14:00:00,98.53,98.74,98.51,98.72,29668.0,94.2839,94.4848,94.2648,94.4657,29668.0
2017-11-09 14:10:00,98.72,98.93,98.72,98.91,23116.0,94.4657,94.6667,94.4657,94.6475,23116.0
2017-11-09 14:20:00,98.91,99.28,98.9,99.2,31647.0,94.6475,95.0016,94.638,94.925,31647.0
2017-11-09 14:30:00,99.19,99.21,98.91,98.98,20936.0,94.9155,94.9346,94.6475,94.7145,20936.0
2017-11-09 14:40:00,98.99,99.12,98.93,99.1,16259.0,94.7241,94.8485,94.6667,94.8293,16259.0
2017-11-09 14:50:00,99.1,99.32,99.0,99.13,32361.0,94.8293,95.0399,94.7336,94.858,32361.0
2017-11-09 15:00:00,99.11,99.17,99.03,99.1,22073.0,94.8389,94.8963,94.7624,94.8293,22073.0
2017-11-09 15:10:00,99.1,99.21,99.06,99.18,37895.0,94.8293,94.9346,94.7911,94.9059,37895.0
2017-11-09 15:20:00,99.18,99.5,99.17,99.47,44921.0,94.9059,95.2121,94.8963,95.1834,44921.0
2017-11-09 15:30:00,99.5,99.51,99.29,99.32,46641.0,95.2121,95.2217,95.0111,95.0399,46641.0
2017-11-09 15:40:00,99.34,99.38,99.22,99.26,61973.0,95.059,95.0973,94.9442,94.9824,61973.0
2017-11-09 15:50:00,99.27,99.43,99.27,99.28,115496.0,94.992,95.1451,94.992,95.0016,115496.0
2017-11-10 09:30:00,99.13,99.85,99.08,99.85,25631.0,94.858,95.547,94.8102,95.547,25631.0
2017-11-10 09:40:00,99.78,99.96,99.25,99.3,21797.0,95.48,95.6523,94.9729,95.0207,21797.0
2017-11-10 09:50:00,99.23,99.38,99.03,99.38,16067.0,94.9537,95.0973,94.7624,95.0973,16067.0
2017-11-10 10:00:00,99.39,99.46,98.64,98.71,20287.0,95.1068,95.1738,94.3892,94.4561,20287.0
2017-11-10 10:10:00,98.74,98.9,98.45,98.87,13000.0,94.4848,94.638,94.2073,94.6092,13000.0
2017-11-10 10:20:00,98.86,98.93,98.62,98.69,16727.0,94.5997,94.6667,94.37,94.437,16727.0
2017-11-10 10:30:00,98.69,98.8,98.59,98.71,7880.0,94.437,94.5423,94.3413,94.4561,7880.0
2017-11-10 10:40:00,98.64,98.87,98.6,98.67,8635.0,94.3892,94.6092,94.3509,94.4179,8635.0
2017-11-10 10:50:00,98.63,98.76,98.54,98.76,6507.0,94.3796,94.504,94.2935,94.504,6507.0
2017-11-10 11:00:00,98.77,98.87,98.62,98.87,24149.0,94.5136,94.6092,94.37,94.6092,24149.0
2017-11-10 11:10:00,98.87,99.02,98.64,98.91,11285.0,94.6092,94.7528,94.3892,94.6475,11285.0
2017-11-10 11:20:00,98.82,98.82,98.56,98.56,14030.0,94.5614,94.5614,94.3126,94.3126,14030.0
2017-11-10 11:30:00,98.57,98.8,98.56,98.77,15499.0,94.3222,94.5423,94.3126,94.5136,15499.0
2017-11-10 11:40:00,98.73,98.85,98.63,98.71,12076.0,94.4753,94.5901,94.3796,94.4561,12076.0
2017-11-10 11:50:00,98.69,98.69,98.52,98.58,12209.0,94.437,94.437,94.2743,94.3317,12209.0
2017-11-10 12:00:00,98.56,98.68,98.52,98.52,8319.0,94.3126,94.4274,94.2743,94.2743,8319.0
2017-11-10 12:10:00,98.52,98.63,98.41,98.46,12362.0,94.2743,94.3796,94.1691,94.2169,12362.0
2017-11-10 12:20:00,98.42,98.44,98.17,98.3,23954.0,94.1786,94.1978,93.9394,94.0638,23954.0
2017-11-10 12:30:00,98.3,98.73,98.3,98.45,28304.0,94.0638,94.4753,94.0638,94.2073,28304.0
2017-11-10 12:40:00,98.45,98.57,98.45,98.48,15600.0,94.2073,94.3222,94.2073,94.2361,15600.0
2017-11-10 12:50:00,98.49,98.63,98.45,98.46,33168.0,94.2456,94.3796,94.2073,94.2169,33168.0
2017-11-10 13:00:00,98.49,98.55,98.44,98.47,11767.0,94.2456,94.303,94.1978,94.2265,11767.0
2017-11-10 13:10:00,98.45,98.5,98.38,98.41,17262.0,94.2073,94.2552,94.1404,94.1691,17262.0
2017-11-10 13:20:00,98.41,98.53,98.38,98.53,13815.0,94.1691,94.2839,94.1404,94.2839,13815.0
2017-11-10 13:30:00,98.53,98.56,98.46,98.5,15455.0,94.2839,94.3126,94.2169,94.2552,15455.0
2017-11-10 13:40:00,98.5,98.52,98.39,98.39,15845.0,94.2552,94.2743,94.1499,94.1499,15845.0
2017-11-10 13:50:00,98.41,98.41,98.3,98.3,17309.0,94.1691,94.1691,94.0638,94.0638,17309.0
2017-11-10 14:00:00,98.28,98.43,98.28,98.38,12297.0,94.0447,94.1882,94.0447,94.1404,12297.0
2017-11-10 14:10:00,98.35,98.49,98.35,98.44,16670.0,94.1117,94.2456,94.1117,94.1978,16670.0
2017-11-10 14:20:00,98.43,98.72,98.43,98.66,24537.0,94.1882,94.4657,94.1882,94.4083,24537.0
2017-11-10 14:30:00,98.63,98.65,98.5,98.5,11736.0,94.3796,94.3987,94.2552,94.2552,11736.0
2017-11-10 14:40:00,98.52,98.58,98.49,98.54,15133.0,94.2743,94.3317,94.2456,94.2935,15133.0
2017-11-10 14:50:00,98.53,98.73,98.48,98.72,13068.0,94.2839,94.4753,94.2361,94.4657,13068.0
2017-11-10 15:00:00,98.7,98.7,98.6,98.64,15101.0,94.4466,94.4466,94.3509,94.3892,15101.0
2017-11-10 15:10:00,98.65,98.73,98.61,98.69,26343.0,94.3987,94.4753,94.3605,94.437,26343.0
2017-11-10 15:20:00,98.67,98.72,98.59,98.68,19732.0,94.4179,94.4657,94.3413,94.4274,19732.0
2017-11-10 15:30:00,98.69,98.82,98.6,98.72,106219.0,94.437,94.5614,94.3509,94.4657,106219.0
2017-11-10 15:40:00,98.72,98.8,98.67,98.77,50749.0,94.4657,94.5423,94.4179,94.5136,50749.0
2017-11-10 15:50:00,98.77,98.89,98.72,98.84,133235.0,94.5136,94.6284,94.4657,94.5805,133235.0
2017-11-13 09:30:00,98.32,98.56,98.32,98.39,17928.0,94.0829,94.3126,94.0829,94.1499,17928.0
2017-11-13 09:40:00,98.4,98.83,98.4,98.83,18412.0,94.1595,94.571,94.1595,94.571,18412.0
2017-11-13 09:50:00,98.83,99.22,98.83,99.08,26722.0,94.571,94.9442,94.571,94.8102,26722.0
2017-11-13 10:00:00,99.03,99.13,98.94,99.06,13710.0,94.7624,94.858,94.6762,94.7911,13710.0
2017-11-13 10:10:00,99.09,99.24,99.05,99.09,6934.0,94.8198,94.9633,94.7815,94.8198,6934.0
2017-11-13 10:20:00,99.06,99.18,98.98,99.12,20300.0,94.7911,94.9059,94.7145,94.8485,20300.0
2017-11-13 10:30:00,99.11,99.2,99.04,99.09,20013.0,94.8389,94.925,94.7719,94.8198,20013.0
2017-11-13 10:40:00,99.1,99.27,99.02,99.27,12137.0,94.8293,94.992,94.7528,94.992,12137.0
2017-11-13 10:50:00,99.28,99.38,99.14,99.21,12712.0,95.0016,95.0973,94.8676,94.9346,12712.0
2017-11-13 11:00:00,99.22,99.34,99.18,99.3,9179.0,94.9442,95.059,94.9059,95.0207,9179.0
2017-11-13 11:10:00,99.29,99.39,99.27,99.39,27312.0,95.0111,95.1068,94.992,95.1068,27312.0
2017-11-13 11:20:00,99.41,99.69,99.41,99.5,21070.0,95.126,95.3939,95.126,95.2121,21070.0
2017-11-13 11:30:00,99.51,99.6,99.39,99.46,29953.0,95.2217,95.3078,95.1068,95.1738,29953.0
2017-11-13 11:40:00,99.45,99.54,99.42,99.44,10740.0,95.1643,95.2504,95.1355,95.1547,10740.0
2017-11-13 11:50:00,99.43,99.5,99.39,99.47,26071.0,95.1451,95.2121,95.1068,95.1834,26071.0
2017-11-13 12:00:00,99.48,99.52,99.33,99.34,15054.0,95.193,95.2312,95.0494,95.059,15054.0
2017-11-13 12:10:00,99.33,99.33,99.26,99.29,8150.0,95.0494,95.0494,94.9824,95.0111,8150.0
2017-11-13 12:20:00,99.29,99.3,99.11,99.11,11998.0,95.0111,95.0207,94.8389,94.8389,11998.0
2017-11-13 12:30:00,99.12,99.31,99.1,99.3,11090.0,94.8485,95.0303,94.8293,95.0207,11090.0
2017-11-13 12:40:00,99.32,99.34,99.21,99.21,13428.0,95.0399,95.059,94.9346,94.9346,13428.0
2017-11-13 12:50:00,99.21,99.23,99.11,99.13,15225.0,94.9346,94.9537,94.8389,94.858,15225.0
2017-11-13 13:00:00,99.14,99.17,98.98,98.98,15238.0,94.8676,94.8963,94.7145,94.7145,15238.0
2017-11-13 13:10:00,98.97,99.04,98.94,99.03,14494.0,94.7049,94.7719,94.6762,94.7624,14494.0
2017-11-13 13:20:00,99.04,99.08,98.92,98.95,16159.0,94.7719,94.8102,94.6571,94.6858,16159.0
2017-11-13 13:30:00,98.95,98.95,98.89,98.9,9329.0,94.6858,94.6858,94.6284,94.638,9329.0
2017-11-13 13:40:00,98.9,99.23,98.9,99.18,19596.0,94.638,94.9537,94.638,94.9059,19596.0
2017-11-13 13:50:00,99.22,99.47,99.22,99.45,10841.0,94.9442,95.1834,94.9442,95.1643,10841.0
2017-11-13 14:00:00,99.45,99.47,99.32,99.33,16238.0,95.1643,95.1834,95.0399,95.0494,16238.0
2017-11-13 14:10:00,99.31,99.38,99.25,99.28,12947.0,95.0303,95.0973,94.9729,95.0016,12947.0
2017-11-13 14:20:00,99.27,99.29,99.17,99.2,18605.0,94.992,95.0111,94.8963,94.925,18605.0
2017-11-13 14:30:00,99.23,99.26,99.2,99.21,14632.0,94.9537,94.9824,94.925,94.9346,14632.0
2017-11-13 14:40:00,99.23,99.3,99.21,99.28,13747.0,94.9537,95.0207,94.9346,95.0016,13747.0
2017-11-13 14:50:00,99.29,99.31,99.2,99.22,14052.0,95.0111,95.0303,94.925,94.9442,14052.0
2017-11-13 15:00:00,99.22,99.24,99.09,99.09,27775.0,94.9442,94.9633,94.8198,94.8198,27775.0
2017-11-13 15:10:00,99.1,99.49,99.1,99.48,16853.0,94.8293,95.2025,94.8293,95.193,16853.0
2017-11-13 15:20:00,99.49,99.57,99.32,99.4,112287.0,95.2025,95.2791,95.0399,95.1164,112287.0
2017-11-13 15:30:00,99.41,99.6,99.41,99.52,36222.0,95.126,95.3078,95.126,95.2312,36222.0
2017-11-13 15:40:00,99.5,99.53,99.43,99.48,48887.0,95.2121,95.2408,95.1451,95.193,48887.0
2017-11-13 15:50:00,99.48,99.64,99.48,99.57,109663.0,95.193,95.3461,95.193,95.2791,109663.0
2017-11-14 09:30:00,99.45,99.85,99.14,99.85,15347.0,95.1643,95.547,94.8676,95.547,15347.0
2017-11-14 09:40:00,99.79,100.18,99.67,99.96,16431.0,95.4896,95.8628,95.3748,95.6523,16431.0
2017-11-14 09:50:00,100.0,100.0,99.65,99.68,19160.0,95.6905,95.6905,95.3556,95.3843,19160.0
2017-11-14 10:00:00,99.64,99.76,99.3,99.54,36559.0,95.3461,95.4609,95.0207,95.2504,36559.0
2017-11-14 10:10:00,99.55,99.85,99.55,99.83,29154.0,95.2599,95.547,95.2599,95.5279,29154.0
2017-11-14 10:20:00,99.85,99.86,99.72,99.8,24581.0,95.547,95.5566,95.4226,95.4992,24581.0
2017-11-14 10:30:00,99.81,100.5,99.74,100.5,19226.0,95.5087,96.169,95.4418,96.169,19226.0
2017-11-14 10:40:00,100.39,100.53,100.36,100.49,8456.0,96.0637,96.1977,96.035,96.1594,8456.0
2017-11-14 10:50:00,100.43,100.53,100.27,100.34,8296.0,96.102,96.1977,95.9489,96.0159,8296.0
2017-11-14 11:00:00,100.41,100.48,100.29,100.4,8694.0,96.0829,96.1499,95.9681,96.0733,8694.0
2017-11-14 11:10:00,100.43,100.71,100.43,100.56,8300.0,96.102,96.37,96.102,96.2264,8300.0
2017-11-14 11:20:00,100.52,100.53,100.34,100.39,7671.0,96.1881,96.1977,96.0159,96.0637,7671.0
2017-11-14 11:30:00,100.42,100.73,100.42,100.55,10717.0,96.0925,96.3891,96.0925,96.2168,10717.0
2017-11-14 11:40:00,100.51,100.67,100.47,100.59,15668.0,96.1786,96.3317,96.1403,96.2551,15668.0
2017-11-14 11:50:00,100.64,101.02,100.64,100.76,41144.0,96.303,96.6666,96.303,96.4178,41144.0
2017-11-14 12:00:00,100.76,100.83,100.67,100.79,14611.0,96.4178,96.4848,96.3317,96.4465,14611.0
2017-11-14 12:10:00,100.76,100.92,100.76,100.87,5500.0,96.4178,96.5709,96.4178,96.5231,5500.0
2017-11-14 12:20:00,100.83,100.95,100.7,100.95,8079.0,96.4848,96.5996,96.3604,96.5996,8079.0
2017-11-14 12:30:00,100.95,101.03,100.95,100.98,6177.0,96.5996,96.6762,96.5996,96.6283,6177.0
2017-11-14 12:40:00,100.95,101.01,100.93,100.95,6268.0,96.5996,96.657,96.5805,96.5996,6268.0
2017-11-14 12:50:00,100.97,100.99,100.7,100.82,9198.0,96.6187,96.6379,96.3604,96.4752,9198.0
2017-11-14 13:00:00,100.79,100.92,100.69,100.9,8796.0,96.4465,96.5709,96.3508,96.5518,8796.0
2017-11-14 13:10:00,100.88,101.08,100.86,100.96,7281.0,96.5326,96.724,96.5135,96.6092,7281.0
2017-11-14 13:20:00,101.0,101.06,101.0,101.05,2856.0,96.6475,96.7049,96.6475,96.6953,2856.0
2017-11-14 13:30:00,101.05,101.14,100.99,101.13,9525.0,96.6953,96.7814,96.6379,96.7719,9525.0
2017-11-14 13:40:00,101.16,101.33,101.07,101.31,10679.0,96.8006,96.9632,96.7144,96.9441,10679.0
2017-11-14 13:50:00,101.31,101.34,101.25,101.26,8894.0,96.9441,96.9728,96.8867,96.8963,8894.0
2017-11-14 14:00:00,101.28,101.35,101.12,101.12,12330.0,96.9154,96.9824,96.7623,96.7623,12330.0
2017-11-14 14:10:00,101.14,101.19,101.1,101.13,10364.0,96.7814,96.8293,96.7431,96.7719,10364.0
2017-11-14 14:20:00,101.14,101.23,101.05,101.07,17881.0,96.7814,96.8675,96.6953,96.7144,17881.0
2017-11-14 14:30:00,101.07,101.16,101.05,101.16,12708.0,96.7144,96.8006,96.6953,96.8006,12708.0
2017-11-14 14:40:00,101.14,101.15,101.0,101.07,12704.0,96.7814,96.791,96.6475,96.7144,12704.0
2017-11-14 14:50:00,101.05,101.15,101.05,101.15,17880.0,96.6953,96.791,96.6953,96.791,17880.0
2017-11-14 15:00:00,101.15,101.25,101.12,101.13,23728.0,96.791,96.8867,96.7623,96.7719,23728.0
2017-11-14 15:10:00,101.12,101.13,101.08,101.09,19338.0,96.7623,96.7719,96.724,96.7336,19338.0
2017-11-14 15:20:00,101.08,101.18,101.01,101.13,21123.0,96.724,96.8197,96.657,96.7719,21123.0
2017-11-14 15:30:00,101.15,101.29,101.1,101.22,28419.0,96.791,96.925,96.7431,96.858,28419.0
2017-11-14 15:40:00,101.22,101.22,101.09,101.18,82323.0,96.858,96.858,96.7336,96.8197,82323.0
2017-11-14 15:50:00,101.19,101.41,101.19,101.33,117918.0,96.8293,97.0398,96.8293,96.9632,117918.0
2017-11-15 09:30:00,101.01,101.3,99.24,99.52,23314.0,96.657,96.9345,94.9633,95.2312,23314.0
2017-11-15 09:40:00,99.48,99.91,99.17,99.39,15724.0,95.193,95.6044,94.8963,95.1068,15724.0
2017-11-15 09:50:00,99.35,99.55,99.14,99.17,13708.0,95.0686,95.2599,94.8676,94.8963,13708.0
2017-11-15 10:00:00,99.28,99.67,99.03,99.67,22914.0,95.0016,95.3748,94.7624,95.3748,22914.0
2017-11-15 10:10:00,99.74,100.04,99.7,99.81,16834.0,95.4418,95.7288,95.4035,95.5087,16834.0
2017-11-15 10:20:00,99.8,99.89,99.54,99.88,9929.0,95.4992,95.5853,95.2504,95.5757,9929.0
2017-11-15 10:30:00,99.96,100.23,99.91,100.0,9830.0,95.6523,95.9106,95.6044,95.6905,9830.0
2017-11-15 10:40:00,99.98,99.99,99.78,99.85,12257.0,95.6714,95.681,95.48,95.547,12257.0
2017-11-15 10:50:00,99.83,100.09,99.75,100.07,8853.0,95.5279,95.7767,95.4513,95.7575,8853.0
2017-11-15 11:00:00,99.99,100.09,99.91,99.95,10235.0,95.681,95.7767,95.6044,95.6427,10235.0
2017-11-15 11:10:00,99.96,100.1,99.94,100.09,4540.0,95.6523,95.7862,95.6331,95.7767,4540.0
2017-11-15 11:20:00,100.15,100.2,99.99,100.14,13543.0,95.8341,95.8819,95.681,95.8245,13543.0
2017-11-15 11:30:00,100.09,100.1,99.81,99.84,7365.0,95.7767,95.7862,95.5087,95.5374,7365.0
2017-11-15 11:40:00,99.84,99.91,99.8,99.81,13798.0,95.5374,95.6044,95.4992,95.5087,13798.0
2017-11-15 11:50:00,99.8,99.8,99.45,99.59,16307.0,95.4992,95.4992,95.1643,95.2982,16307.0
2017-11-15 12:00:00,99.55,99.59,99.38,99.5,11820.0,95.2599,95.2982,95.0973,95.2121,11820.0
2017-11-15 12:10:00,99.52,99.72,99.52,99.68,4667.0,95.2312,95.4226,95.2312,95.3843,4667.0
2017-11-15 12:20:00,99.69,99.72,99.6,99.6,5402.0,95.3939,95.4226,95.3078,95.3078,5402.0
2017-11-15 12:30:00,99.67,99.72,99.58,99.72,9775.0,95.3748,95.4226,95.2886,95.4226,9775.0
2017-11-15 12:40:00,99.7,99.72,99.55,99.55,7079.0,95.4035,95.4226,95.2599,95.2599,7079.0
2017-11-15 12:50:00,99.56,99.71,99.55,99.69,9150.0,95.2695,95.413,95.2599,95.3939,9150.0
2017-11-15 13:00:00,99.67,99.68,99.57,99.64,9048.0,95.3748,95.3843,95.2791,95.3461,9048.0
2017-11-15 13:10:00,99.6,99.71,99.59,99.71,5573.0,95.3078,95.413,95.2982,95.413,5573.0
2017-11-15 13:20:00,99.67,99.69,99.57,99.57,8164.0,95.3748,95.3939,95.2791,95.2791,8164.0
2017-11-15 13:30:00,99.6,99.65,99.56,99.56,4431.0,95.3078,95.3556,95.2695,95.2695,4431.0
2017-11-15 13:40:00,99.6,99.73,99.6,99.64,9888.0,95.3078,95.4322,95.3078,95.3461,9888.0
2017-11-15 13:50:00,99.62,99.67,99.51,99.51,11142.0,95.3269,95.3748,95.2217,95.2217,11142.0
2017-11-15 14:00:00,99.54,99.78,99.54,99.78,4193.0,95.2504,95.48,95.2504,95.48,4193.0
2017-11-15 14:10:00,99.72,99.84,99.7,99.82,8389.0,95.4226,95.5374,95.4035,95.5183,8389.0
2017-11-15 14:20:00,99.84,99.85,99.79,99.8,6778.0,95.5374,95.547,95.4896,95.4992,6778.0
2017-11-15 14:30:00,99.79,99.81,99.71,99.76,15225.0,95.4896,95.5087,95.413,95.4609,15225.0
2017-11-15 14:40:00,99.74,99.78,99.72,99.75,6507.0,95.4418,95.48,95.4226,95.4513,6507.0
2017-11-15 14:50:00,99.77,99.77,99.66,99.67,15219.0,95.4705,95.4705,95.3652,95.3748,15219.0
2017-11-15 15:00:00,99.66,99.71,99.59,99.63,29355.0,95.3652,95.413,95.2982,95.3365,29355.0
2017-11-15 15:10:00,99.64,99.66,99.59,99.6,11552.0,95.3461,95.3652,95.2982,95.3078,11552.0
2017-11-15 15:20:00,99.61,99.61,99.38,99.4,19612.0,95.3174,95.3174,95.0973,95.1164,19612.0
2017-11-15 15:30:00,99.4,99.49,99.37,99.38,25681.0,95.1164,95.2025,95.0877,95.0973,25681.0
2017-11-15 15:40:00,99.38,99.38,99.25,99.34,47903.0,95.0973,95.0973,94.9729,95.059,47903.0
2017-11-15 15:50:00,99.31,99.43,99.16,99.37,80859.0,95.0303,95.1451,94.8867,95.0877,80859.0
2017-11-16 09:30:00,99.84,100.27,99.71,100.02,14579.0,95.5374,95.9489,95.413,95.7097,14579.0
2017-11-16 09:40:00,99.86,100.02,99.7,99.7,6462.0,95.5566,95.7097,95.4035,95.4035,6462.0
2017-11-16 09:50:00,99.73,100.48,99.73,100.4,14880.0,95.4322,96.1499,95.4322,96.0733,14880.0
2017-11-16 10:00:00,100.4,100.65,100.35,100.48,17916.0,96.0733,96.3125,96.0255,96.1499,17916.0
2017-11-16 10:10:00,100.46,100.62,100.4,100.61,7100.0,96.1307,96.2838,96.0733,96.2743,7100.0
2017-11-16 10:20:00,100.66,100.82,100.63,100.71,12733.0,96.3221,96.4752,96.2934,96.37,12733.0
2017-11-16 10:30:00,100.63,100.65,100.47,100.59,11112.0,96.2934,96.3125,96.1403,96.2551,11112.0
2017-11-16 10:40:00,100.56,100.7,100.56,100.63,15780.0,96.2264,96.3604,96.2264,96.2934,15780.0
2017-11-16 10:50:00,100.65,100.76,100.52,100.52,7768.0,96.3125,96.4178,96.1881,96.1881,7768.0
2017-11-16 11:00:00,100.52,100.96,100.52,100.9,14510.0,96.1881,96.6092,96.1881,96.5518,14510.0
2017-11-16 11:10:00,100.86,100.86,100.62,100.79,8410.0,96.5135,96.5135,96.2838,96.4465,8410.0
2017-11-16 11:20:00,100.81,100.81,100.55,100.69,5650.0,96.4656,96.4656,96.2168,96.3508,5650.0
2017-11-16 11:30:00,100.69,100.74,100.55,100.69,8537.0,96.3508,96.3987,96.2168,96.3508,8537.0
2017-11-16 11:40:00,100.72,100.82,100.68,100.68,8600.0,96.3795,96.4752,96.3412,96.3412,8600.0
2017-11-16 11:50:00,100.65,100.69,100.59,100.59,5517.0,96.3125,96.3508,96.2551,96.2551,5517.0
2017-11-16 12:00:00,100.58,100.6,100.48,100.48,7751.0,96.2456,96.2647,96.1499,96.1499,7751.0
2017-11-16 12:10:00,100.47,100.62,100.37,100.55,11791.0,96.1403,96.2838,96.0446,96.2168,11791.0
2017-11-16 12:20:00,100.57,100.6,100.51,100.57,8372.0,96.236,96.2647,96.1786,96.236,8372.0
2017-11-16 12:30:00,100.63,100.85,100.63,100.71,6406.0,96.2934,96.5039,96.2934,96.37,6406.0
2017-11-16 12:40:00,100.7,100.77,100.69,100.73,20900.0,96.3604,96.4274,96.3508,96.3891,20900.0
2017-11-16 12:50:00,100.74,100.95,100.73,100.9,10178.0,96.3987,96.5996,96.3891,96.5518,10178.0
2017-11-16 13:00:00,100.91,101.12,100.9,101.08,8500.0,96.5613,96.7623,96.5518,96.724,8500.0
2017-11-16 13:10:00,101.06,101.06,100.74,100.8,8484.0,96.7049,96.7049,96.3987,96.4561,8484.0
2017-11-16 13:20:00,100.79,100.9,100.75,100.85,2700.0,96.4465,96.5518,96.4082,96.5039,2700.0
2017-11-16 13:30:00,100.87,100.88,100.69,100.69,4527.0,96.5231,96.5326,96.3508,96.3508,4527.0
2017-11-16 13:40:00,100.67,100.7,100.54,100.65,18210.0,96.3317,96.3604,96.2073,96.3125,18210.0
2017-11-16 13:50:00,100.64,100.67,100.59,100.62,8535.0,96.303,96.3317,96.2551,96.2838,8535.0
2017-11-16 14:00:00,100.6,100.61,100.3,100.43,27923.0,96.2647,96.2743,95.9776,96.102,27923.0
2017-11-16 14:10:00,100.49,100.49,100.39,100.4,10808.0,96.1594,96.1594,96.0637,96.0733,10808.0
2017-11-16 14:20:00,100.41,100.41,100.26,100.32,10435.0,96.0829,96.0829,95.9393,95.9968,10435.0
2017-11-16 14:30:00,100.33,100.39,100.28,100.39,20699.0,96.0063,96.0637,95.9585,96.0637,20699.0
2017-11-16 14:40:00,100.39,100.4,100.28,100.37,11794.0,96.0637,96.0733,95.9585,96.0446,11794.0
2017-11-16 14:50:00,100.37,100.38,100.22,100.22,11487.0,96.0446,96.0542,95.9011,95.9011,11487.0
2017-11-16 15:00:00,100.22,100.39,100.2,100.34,16223.0,95.9011,96.0637,95.8819,96.0159,16223.0
2017-11-16 15:10:00,100.33,100.37,100.21,100.22,15118.0,96.0063,96.0446,95.8915,95.9011,15118.0
2017-11-16 15:20:00,100.21,100.22,100.09,100.14,20665.0,95.8915,95.9011,95.7767,95.8245,20665.0
2017-11-16 15:30:00,100.15,100.24,100.1,100.15,26974.0,95.8341,95.9202,95.7862,95.8341,26974.0
2017-11-16 15:40:00,100.14,100.26,100.14,100.18,32527.0,95.8245,95.9393,95.8245,95.8628,32527.0
2017-11-16 15:50:00,100.19,100.29,100.17,100.21,80650.0,95.8724,95.9681,95.8532,95.8915,80650.0
2017-11-17 09:30:00,99.83,100.1,99.6,99.77,24933.0,95.5279,95.7862,95.3078,95.4705,24933.0
2017-11-17 09:40:00,99.68,99.91,99.57,99.63,10182.0,95.3843,95.6044,95.2791,95.3365,10182.0
2017-11-17 09:50:00,99.62,99.63,99.5,99.51,7917.0,95.3269,95.3365,95.2121,95.2217,7917.0
2017-11-17 10:00:00,99.54,99.81,99.41,99.73,16966.0,95.2504,95.5087,95.126,95.4322,16966.0
2017-11-17 10:10:00,99.72,99.73,99.55,99.7,4793.0,95.4226,95.4322,95.2599,95.4035,4793.0
2017-11-17 10:20:00,99.74,99.99,99.74,99.94,7802.0,95.4418,95.681,95.4418,95.6331,7802.0
2017-11-17 10:30:00,99.91,99.97,99.81,99.91,3401.0,95.6044,95.6618,95.5087,95.6044,3401.0
2017-11-17 10:40:00,99.91,99.95,99.81,99.81,3691.0,95.6044,95.6427,95.5087,95.5087,3691.0
2017-11-17 10:50:00,99.86,99.89,99.78,99.87,8224.0,95.5566,95.5853,95.48,95.5662,8224.0
2017-11-17 11:00:00,99.84,100.16,99.84,99.93,11001.0,95.5374,95.8437,95.5374,95.6236,11001.0
2017-11-17 11:10:00,99.89,99.99,99.82,99.86,12900.0,95.5853,95.681,95.5183,95.5566,12900.0
2017-11-17 11:20:00,99.85,99.94,99.84,99.94,3620.0,95.547,95.6331,95.5374,95.6331,3620.0
2017-11-17 11:30:00,99.9,99.95,99.84,99.84,4762.0,95.5949,95.6427,95.5374,95.5374,4762.0
2017-11-17 11:40:00,99.86,99.93,99.82,99.86,5332.0,95.5566,95.6236,95.5183,95.5566,5332.0
2017-11-17 11:50:00,99.82,99.92,99.82,99.9,3500.0,95.5183,95.614,95.5183,95.5949,3500.0
2017-11-17 12:00:00,99.9,99.96,99.86,99.91,11943.0,95.5949,95.6523,95.5566,95.6044,11943.0
2017-11-17 12:10:00,99.9,99.93,99.87,99.9,8500.0,95.5949,95.6236,95.5662,95.5949,8500.0
2017-11-17 12:20:00,99.93,99.95,99.88,99.91,9363.0,95.6236,95.6427,95.5757,95.6044,9363.0
2017-11-17 12:30:00,99.91,99.94,99.86,99.86,7445.0,95.6044,95.6331,95.5566,95.5566,7445.0
2017-11-17 12:40:00,99.9,99.91,99.86,99.89,4400.0,95.5949,95.6044,95.5566,95.5853,4400.0
2017-11-17 12:50:00,99.92,99.97,99.87,99.87,19363.0,95.614,95.6618,95.5662,95.5662,19363.0
2017-11-17 13:00:00,99.88,99.94,99.85,99.85,8688.0,95.5757,95.6331,95.547,95.547,8688.0
2017-11-17 13:10:00,99.87,99.91,99.85,99.87,2550.0,95.5662,95.6044,95.547,95.5662,2550.0
2017-11-17 13:20:00,99.89,99.89,99.77,99.81,6220.0,95.5853,95.5853,95.4705,95.5087,6220.0
2017-11-17 13:30:00,99.81,99.81,99.72,99.81,5102.0,95.5087,95.5087,95.4226,95.5087,5102.0
2017-11-17 13:40:00,99.81,99.85,99.78,99.8,4268.0,95.5087,95.547,95.48,95.4992,4268.0
2017-11-17 13:50:00,99.8,99.9,99.8,99.83,9029.0,95.4992,95.5949,95.4992,95.5279,9029.0
2017-11-17 14:00:00,99.82,99.86,99.8,99.86,9803.0,95.5183,95.5566,95.4992,95.5566,9803.0
2017-11-17 14:10:00,99.87,99.9,99.84,99.88,11885.0,95.5662,95.5949,95.5374,95.5757,11885.0
2017-11-17 14:20:00,99.86,99.95,99.77,99.93,11388.0,95.5566,95.6427,95.4705,95.6236,11388.0
2017-11-17 14:30:00,99.93,99.99,99.92,99.92,3630.0,95.6236,95.681,95.614,95.614,3630.0
2017-11-17 14:40:00,99.9,100.0,99.9,100.0,8857.0,95.5949,95.6905,95.5949,95.6905,8857.0
2017-11-17 14:50:00,100.0,100.08,99.99,100.06,3886.0,95.6905,95.7671,95.681,95.748,3886.0
2017-11-17 15:00:00,100.06,100.09,100.04,100.09,9291.0,95.748,95.7767,95.7288,95.7767,9291.0
2017-11-17 15:10:00,100.09,100.17,100.09,100.15,10333.0,95.7767,95.8532,95.7767,95.8341,10333.0
2017-11-17 15:20:00,100.13,100.13,99.97,100.01,5866.0,95.8149,95.8149,95.6618,95.7001,5866.0
2017-11-17 15:30:00,100.02,100.14,99.99,100.13,21255.0,95.7097,95.8245,95.681,95.8149,21255.0
2017-11-17 15:40:00,100.12,100.13,99.95,99.99,30103.0,95.8054,95.8149,95.6427,95.681,30103.0
2017-11-17 15:50:00,100.0,100.16,99.99,100.06,82136.0,95.6905,95.8437,95.681,95.748,82136.0
2017-11-20 09:30:00,100.48,100.5,100.2,100.31,9423.0,96.1499,96.169,95.8819,95.9872,9423.0
2017-11-20 09:40:00,100.39,100.49,100.21,100.43,7884.0,96.0637,96.1594,95.8915,96.102,7884.0
2017-11-20 09:50:00,100.41,100.51,100.35,100.51,3300.0,96.0829,96.1786,96.0255,96.1786,3300.0
2017-11-20 10:00:00,100.52,100.72,100.51,100.72,42497.0,96.1881,96.3795,96.1786,96.3795,42497.0
2017-11-20 10:10:00,100.88,100.91,100.69,100.76,9106.0,96.5326,96.5613,96.3508,96.4178,9106.0
2017-11-20 10:20:00,100.75,101.07,100.74,100.97,13022.0,96.4082,96.7144,96.3987,96.6187,13022.0
2017-11-20 10:30:00,101.03,101.2,101.03,101.14,6125.0,96.6762,96.8388,96.6762,96.7814,6125.0
2017-11-20 10:40:00,101.13,101.14,100.97,101.06,7108.0,96.7719,96.7814,96.6187,96.7049,7108.0
2017-11-20 10:50:00,101.07,101.21,101.07,101.14,6598.0,96.7144,96.8484,96.7144,96.7814,6598.0
2017-11-20 11:00:00,101.15,101.53,101.15,101.45,13966.0,96.791,97.1546,96.791,97.0781,13966.0
2017-11-20 11:10:00,101.48,101.56,101.26,101.26,6688.0,97.1068,97.1833,96.8963,96.8963,6688.0
2017-11-20 11:20:00,101.35,101.52,101.3,101.52,15109.0,96.9824,97.145,96.9345,97.145,15109.0
2017-11-20 11:30:00,101.49,101.5,101.13,101.19,4353.0,97.1163,97.1259,96.7719,96.8293,4353.0
2017-11-20 11:40:00,101.16,101.27,101.07,101.09,5206.0,96.8006,96.9058,96.7144,96.7336,5206.0
2017-11-20 11:50:00,101.14,101.21,101.12,101.2,4000.0,96.7814,96.8484,96.7623,96.8388,4000.0
2017-11-20 12:00:00,101.16,101.21,101.15,101.16,4200.0,96.8006,96.8484,96.791,96.8006,4200.0
2017-11-20 12:10:00,101.16,101.16,100.97,101.0,8122.0,96.8006,96.8006,96.6187,96.6475,8122.0
2017-11-20 12:20:00,100.94,101.04,100.93,101.01,5919.0,96.59,96.6857,96.5805,96.657,5919.0
2017-11-20 12:30:00,101.01,101.07,100.98,101.03,6900.0,96.657,96.7144,96.6283,96.6762,6900.0
2017-11-20 12:40:00,101.05,101.07,100.98,101.02,4800.0,96.6953,96.7144,96.6283,96.6666,4800.0
2017-11-20 12:50:00,101.0,101.05,100.98,101.02,4550.0,96.6475,96.6953,96.6283,96.6666,4550.0
2017-11-20 13:00:00,101.01,101.1,101.01,101.08,9952.0,96.657,96.7431,96.657,96.724,9952.0
2017-11-20 13:10:00,101.09,101.23,101.08,101.17,11555.0,96.7336,96.8675,96.724,96.8101,11555.0
2017-11-20 13:20:00,101.17,101.2,101.15,101.16,5552.0,96.8101,96.8388,96.791,96.8006,5552.0
2017-11-20 13:30:00,101.17,101.3,101.15,101.2,8500.0,96.8101,96.9345,96.791,96.8388,8500.0
2017-11-20 13:40:00,101.21,101.25,101.16,101.22,4800.0,96.8484,96.8867,96.8006,96.858,4800.0
2017-11-20 13:50:00,101.21,101.25,101.18,101.21,6301.0,96.8484,96.8867,96.8197,96.8484,6301.0
2017-11-20 14:00:00,101.21,101.24,101.13,101.15,10150.0,96.8484,96.8771,96.7719,96.791,10150.0
2017-11-20 14:10:00,101.16,101.19,101.09,101.15,34183.0,96.8006,96.8293,96.7336,96.791,34183.0
2017-11-20 14:20:00,101.13,101.15,101.09,101.13,12620.0,96.7719,96.791,96.7336,96.7719,12620.0
2017-11-20 14:30:00,101.12,101.15,101.09,101.12,9126.0,96.7623,96.791,96.7336,96.7623,9126.0
2017-11-20 14:40:00,101.13,101.22,101.12,101.17,13848.0,96.7719,96.858,96.7623,96.8101,13848.0
2017-11-20 14:50:00,101.19,101.19,101.12,101.13,16542.0,96.8293,96.8293,96.7623,96.7719,16542.0
2017-11-20 15:00:00,101.12,101.22,101.09,101.22,22368.0,96.7623,96.858,96.7336,96.858,22368.0
2017-11-20 15:10:00,101.22,101.22,101.03,101.08,18947.0,96.858,96.858,96.6762,96.724,18947.0
2017-11-20 15:20:00,101.09,101.11,100.91,100.95,18865.0,96.7336,96.7527,96.5613,96.5996,18865.0
2017-11-20 15:30:00,100.94,100.97,100.8,100.8,17663.0,96.59,96.6187,96.4561,96.4561,17663.0
2017-11-20 15:40:00,100.77,100.92,100.76,100.92,28982.0,96.4274,96.5709,96.4178,96.5709,28982.0
2017-11-20 15:50:00,100.92,101.1,100.86,101.08,90802.0,96.5709,96.7431,96.5135,96.724,90802.0
2017-11-21 09:30:00,101.52,101.94,101.19,101.69,26038.0,97.145,97.5469,96.8293,97.3077,26038.0
2017-11-21 09:40:00,101.69,102.36,101.69,102.16,18870.0,97.3077,97.9488,97.3077,97.7575,18870.0
2017-11-21 09:50:00,102.16,102.41,102.04,102.22,16738.0,97.7575,97.9967,97.6426,97.8149,16738.0
2017-11-21 10:00:00,102.14,102.29,102.06,102.2,6325.0,97.7383,97.8819,97.6618,97.7957,6325.0
2017-11-21 10:10:00,102.18,102.46,102.16,102.4,8272.0,97.7766,98.0445,97.7575,97.9871,8272.0
2017-11-21 10:20:00,102.46,102.66,102.39,102.66,15697.0,98.0445,98.2359,97.9776,98.2359,15697.0
2017-11-21 10:30:00,102.66,102.73,102.52,102.53,12654.0,98.2359,98.3029,98.102,98.1115,12654.0
2017-11-21 10:40:00,102.59,102.69,102.46,102.69,13793.0,98.1689,98.2646,98.0445,98.2646,13793.0
2017-11-21 10:50:00,102.65,102.81,102.63,102.72,13499.0,98.2263,98.3795,98.2072,98.2933,13499.0
2017-11-21 11:00:00,102.76,102.83,102.7,102.72,11271.0,98.3316,98.3986,98.2742,98.2933,11271.0
2017-11-21 11:10:00,102.74,102.79,102.67,102.73,9009.0,98.3125,98.3603,98.2455,98.3029,9009.0
2017-11-21 11:20:00,102.79,103.04,102.79,103.01,13689.0,98.3603,98.5995,98.3603,98.5708,13689.0
2017-11-21 11:30:00,103.01,103.02,102.79,102.91,17671.0,98.5708,98.5804,98.3603,98.4751,17671.0
2017-11-21 11:40:00,102.87,103.0,102.83,103.0,13123.0,98.4369,98.5613,98.3986,98.5613,13123.0
2017-11-21 11:50:00,102.97,103.09,102.88,102.95,12846.0,98.5326,98.6474,98.4464,98.5134,12846.0
2017-11-21 12:00:00,102.99,103.09,102.87,102.87,19820.0,98.5517,98.6474,98.4369,98.4369,19820.0
2017-11-21 12:10:00,102.88,102.91,102.81,102.87,5322.0,98.4464,98.4751,98.3795,98.4369,5322.0
2017-11-21 12:20:00,102.87,102.93,102.84,102.84,7290.0,98.4369,98.4943,98.4082,98.4082,7290.0
2017-11-21 12:30:00,102.87,102.91,102.85,102.86,6826.0,98.4369,98.4751,98.4177,98.4273,6826.0
2017-11-21 12:40:00,102.84,102.86,102.73,102.73,4500.0,98.4082,98.4273,98.3029,98.3029,4500.0
2017-11-21 12:50:00,102.69,102.78,102.69,102.76,8310.0,98.2646,98.3507,98.2646,98.3316,8310.0
2017-11-21 13:00:00,102.78,102.81,102.73,102.78,4875.0,98.3507,98.3795,98.3029,98.3507,4875.0
2017-11-21 13:10:00,102.76,102.76,102.69,102.72,5901.0,98.3316,98.3316,98.2646,98.2933,5901.0
2017-11-21 13:20:00,102.7,102.72,102.6,102.64,11560.0,98.2742,98.2933,98.1785,98.2168,11560.0
2017-11-21 13:30:00,102.63,102.71,102.6,102.69,7965.0,98.2072,98.2838,98.1785,98.2646,7965.0
2017-11-21 13:40:00,102.69,102.81,102.69,102.77,8532.0,98.2646,98.3795,98.2646,98.3412,8532.0
2017-11-21 13:50:00,102.81,102.86,102.77,102.79,10612.0,98.3795,98.4273,98.3412,98.3603,10612.0
2017-11-21 14:00:00,102.78,102.81,102.76,102.79,7065.0,98.3507,98.3795,98.3316,98.3603,7065.0
2017-11-21 14:10:00,102.81,102.93,102.78,102.93,18168.0,98.3795,98.4943,98.3507,98.4943,18168.0
2017-11-21 14:20:00,102.93,103.11,102.9,103.06,21134.0,98.4943,98.6665,98.4656,98.6187,21134.0
2017-11-21 14:30:00,103.07,103.08,102.91,103.0,21150.0,98.6282,98.6378,98.4751,98.5613,21150.0
2017-11-21 14:40:00,102.98,103.02,102.94,103.0,22670.0,98.5421,98.5804,98.5039,98.5613,22670.0
2017-11-21 14:50:00,103.01,103.09,102.97,103.0,34520.0,98.5708,98.6474,98.5326,98.5613,34520.0
2017-11-21 15:00:00,103.0,103.1,102.99,103.07,24706.0,98.5613,98.657,98.5517,98.6282,24706.0
2017-11-21 15:10:00,103.07,103.08,102.98,103.03,25947.0,98.6282,98.6378,98.5421,98.59,25947.0
2017-11-21 15:20:00,103.01,103.06,102.97,103.0,29671.0,98.5708,98.6187,98.5326,98.5613,29671.0
2017-11-21 15:30:00,103.0,103.07,102.98,103.07,53908.0,98.5613,98.6282,98.5421,98.6282,53908.0
2017-11-21 15:40:00,103.06,103.08,102.99,103.03,54523.0,98.6187,98.6378,98.5517,98.59,54523.0
2017-11-21 15:50:00,103.03,103.17,103.02,103.12,128416.0,98.59,98.7239,98.5804,98.6761,128416.0
2017-11-22 09:30:00,103.17,103.37,102.65,102.99,22824.0,98.7239,98.9153,98.2263,98.5517,22824.0
2017-11-22 09:40:00,102.95,103.06,102.72,102.95,15122.0,98.5134,98.6187,98.2933,98.5134,15122.0
2017-11-22 09:50:00,102.92,102.97,102.74,102.89,25700.0,98.4847,98.5326,98.3125,98.456,25700.0
2017-11-22 10:00:00,102.83,102.87,102.18,102.65,32897.0,98.3986,98.4369,97.7766,98.2263,32897.0
2017-11-22 10:10:00,102.57,102.65,102.44,102.65,26767.0,98.1498,98.2263,98.0254,98.2263,26767.0
2017-11-22 10:20:00,102.66,102.7,102.46,102.51,9902.0,98.2359,98.2742,98.0445,98.0924,9902.0
2017-11-22 10:30:00,102.47,102.62,102.4,102.62,15188.0,98.0541,98.1976,97.9871,98.1976,15188.0
2017-11-22 10:40:00,102.55,102.68,102.42,102.59,19279.0,98.1307,98.2551,98.0063,98.1689,19279.0
2017-11-22 10:50:00,102.58,102.62,102.44,102.54,9044.0,98.1594,98.1976,98.0254,98.1211,9044.0
2017-11-22 11:00:00,102.55,102.6,102.49,102.51,11882.0,98.1307,98.1785,98.0732,98.0924,11882.0
2017-11-22 11:10:00,102.47,102.47,102.22,102.22,3911.0,98.0541,98.0541,97.8149,97.8149,3911.0
2017-11-22 11:20:00,102.22,102.33,102.21,102.26,7576.0,97.8149,97.9201,97.8053,97.8532,7576.0
2017-11-22 11:30:00,102.25,102.3,102.09,102.3,27992.0,97.8436,97.8914,97.6905,97.8914,27992.0
2017-11-22 11:40:00,102.28,102.34,102.21,102.25,7610.0,97.8723,97.9297,97.8053,97.8436,7610.0
2017-11-22 11:50:00,102.25,102.34,102.18,102.34,7306.0,97.8436,97.9297,97.7766,97.9297,7306.0
2017-11-22 12:00:00,102.32,102.32,102.18,102.21,5598.0,97.9106,97.9106,97.7766,97.8053,5598.0
2017-11-22 12:10:00,102.21,102.26,102.21,102.23,3482.0,97.8053,97.8532,97.8053,97.8244,3482.0
2017-11-22 12:20:00,102.21,102.39,102.2,102.36,7767.0,97.8053,97.9776,97.7957,97.9488,7767.0
2017-11-22 12:30:00,102.34,102.52,102.33,102.51,7006.0,97.9297,98.102,97.9201,98.0924,7006.0
2017-11-22 12:40:00,102.51,102.58,102.49,102.58,7444.0,98.0924,98.1594,98.0732,98.1594,7444.0
2017-11-22 12:50:00,102.54,102.57,102.48,102.54,5620.0,98.1211,98.1498,98.0637,98.1211,5620.0
2017-11-22 13:00:00,102.54,102.54,102.44,102.44,5300.0,98.1211,98.1211,98.0254,98.0254,5300.0
2017-11-22 13:10:00,102.42,102.46,102.33,102.38,3299.0,98.0063,98.0445,97.9201,97.968,3299.0
2017-11-22 13:20:00,102.4,102.52,102.35,102.48,5935.0,97.9871,98.102,97.9393,98.0637,5935.0
2017-11-22 13:30:00,102.49,102.52,102.42,102.45,6009.0,98.0732,98.102,98.0063,98.035,6009.0
2017-11-22 13:40:00,102.41,102.65,102.3,102.61,11867.0,97.9967,98.2263,97.8914,98.1881,11867.0
2017-11-22 13:50:00,102.57,102.57,102.43,102.5,5493.0,98.1498,98.1498,98.0158,98.0828,5493.0
2017-11-22 14:00:00,102.5,102.64,102.47,102.57,14274.0,98.0828,98.2168,98.0541,98.1498,14274.0
2017-11-22 14:10:00,102.52,102.61,102.52,102.56,5600.0,98.102,98.1881,98.102,98.1402,5600.0
2017-11-22 14:20:00,102.56,102.57,102.44,102.44,6500.0,98.1402,98.1498,98.0254,98.0254,6500.0
2017-11-22 14:30:00,102.45,102.59,102.44,102.55,7730.0,98.035,98.1689,98.0254,98.1307,7730.0
2017-11-22 14:40:00,102.54,102.64,102.52,102.58,6993.0,98.1211,98.2168,98.102,98.1594,6993.0
2017-11-22 14:50:00,102.62,102.76,102.61,102.74,9666.0,98.1976,98.3316,98.1881,98.3125,9666.0
2017-11-22 15:00:00,102.75,102.77,102.51,102.66,12957.0,98.322,98.3412,98.0924,98.2359,12957.0
2017-11-22 15:10:00,102.65,102.73,102.62,102.73,13744.0,98.2263,98.3029,98.1976,98.3029,13744.0
2017-11-22 15:20:00,102.72,102.74,102.65,102.69,13231.0,98.2933,98.3125,98.2263,98.2646,13231.0
2017-11-22 15:30:00,102.67,102.69,102.55,102.56,14095.0,98.2455,98.2646,98.1307,98.1402,14095.0
2017-11-22 15:40:00,102.55,102.56,102.44,102.5,30452.0,98.1307,98.1402,98.0254,98.0828,30452.0
2017-11-22 15:50:00,102.5,102.54,102.42,102.44,46289.0,98.0828,98.1211,98.0063,98.0254,46289.0
2017-11-24 09:30:00,102.61,102.89,102.47,102.78,4048.0,98.1881,98.456,98.0541,98.3507,4048.0
2017-11-24 09:40:00,102.83,103.01,102.55,102.76,8012.0,98.3986,98.5708,98.1307,98.3316,8012.0
2017-11-24 09:50:00,102.79,103.03,102.65,102.92,6629.0,98.3603,98.59,98.2263,98.4847,6629.0
2017-11-24 10:00:00,102.93,103.01,102.76,102.96,5656.0,98.4943,98.5708,98.3316,98.523,5656.0
2017-11-24 10:10:00,103.0,103.07,102.86,103.03,7252.0,98.5613,98.6282,98.4273,98.59,7252.0
2017-11-24 10:20:00,103.01,103.04,102.81,102.95,7120.0,98.5708,98.5995,98.3795,98.5134,7120.0
2017-11-24 10:30:00,102.97,103.14,102.96,103.13,6590.0,98.5326,98.6952,98.523,98.6857,6590.0
2017-11-24 10:40:00,103.11,103.14,102.98,103.13,6100.0,98.6665,98.6952,98.5421,98.6857,6100.0
2017-11-24 10:50:00,103.13,103.21,103.05,103.12,8680.0,98.6857,98.7622,98.6091,98.6761,8680.0
2017-11-24 11:00:00,103.1,103.14,103.05,103.1,5850.0,98.657,98.6952,98.6091,98.657,5850.0
2017-11-24 11:10:00,103.1,103.22,103.08,103.09,6601.0,98.657,98.7718,98.6378,98.6474,6601.0
2017-11-24 11:20:00,103.09,103.15,102.83,102.83,8064.0,98.6474,98.7048,98.3986,98.3986,8064.0
2017-11-24 11:30:00,102.89,103.05,102.86,103.01,7291.0,98.456,98.6091,98.4273,98.5708,7291.0
2017-11-24 11:40:00,103.05,103.08,102.8,102.81,9338.0,98.6091,98.6378,98.3699,98.3795,9338.0
2017-11-24 11:50:00,102.85,102.98,102.8,102.97,7125.0,98.4177,98.5421,98.3699,98.5326,7125.0
2017-11-24 12:00:00,102.96,103.13,102.91,103.13,5500.0,98.523,98.6857,98.4751,98.6857,5500.0
2017-11-24 12:10:00,103.07,103.12,102.96,103.06,15353.0,98.6282,98.6761,98.523,98.6187,15353.0
2017-11-24 12:20:00,103.13,103.37,103.1,103.33,7562.0,98.6857,98.9153,98.657,98.877,7562.0
2017-11-24 12:30:00,103.32,103.35,103.23,103.29,9002.0,98.8675,98.8962,98.7814,98.8388,9002.0
2017-11-24 12:40:00,103.31,103.37,103.22,103.36,18287.0,98.8579,98.9153,98.7718,98.9058,18287.0
2017-11-24 12:50:00,103.38,103.51,103.35,103.46,31243.0,98.9249,99.0493,98.8962,99.0014,31243.0
2017-11-27 09:30:00,103.78,104.19,103.21,103.31,15093.0,99.3077,99.7,98.7622,98.8579,15093.0
2017-11-27 09:40:00,103.45,103.88,103.43,103.82,23811.0,98.9919,99.4033,98.9727,99.3459,23811.0
2017-11-27 09:50:00,103.82,103.83,103.72,103.78,14155.0,99.3459,99.3555,99.2502,99.3077,14155.0
2017-11-27 10:00:00,103.8,103.86,103.51,103.66,20002.0,99.3268,99.3842,99.0493,99.1928,20002.0
2017-11-27 10:10:00,103.72,103.86,103.71,103.72,10457.0,99.2502,99.3842,99.2407,99.2502,10457.0
2017-11-27 10:20:00,103.74,103.81,103.63,103.65,9907.0,99.2694,99.3364,99.1641,99.1833,9907.0
2017-11-27 10:30:00,103.66,103.76,103.53,103.6,5800.0,99.1928,99.2885,99.0684,99.1354,5800.0
2017-11-27 10:40:00,103.6,103.65,103.5,103.64,7591.0,99.1354,99.1833,99.0397,99.1737,7591.0
2017-11-27 10:50:00,103.61,103.69,103.4,103.4,4414.0,99.145,99.2215,98.944,98.944,4414.0
2017-11-27 11:00:00,103.38,103.45,103.25,103.37,38263.0,98.9249,98.9919,98.8005,98.9153,38263.0
2017-11-27 11:10:00,103.33,103.33,102.78,102.78,6724.0,98.877,98.877,98.3507,98.3507,6724.0
2017-11-27 11:20:00,102.78,103.24,102.74,103.18,10893.0,98.3507,98.7909,98.3125,98.7335,10893.0
2017-11-27 11:30:00,103.18,103.22,103.03,103.11,5509.0,98.7335,98.7718,98.59,98.6665,5509.0
2017-11-27 11:40:00,103.13,103.25,103.01,103.2,7500.0,98.6857,98.8005,98.5708,98.7526,7500.0
2017-11-27 11:50:00,103.21,103.32,103.21,103.32,4200.0,98.7622,98.8675,98.7622,98.8675,4200.0
2017-11-27 12:00:00,103.33,103.33,103.18,103.27,16337.0,98.877,98.877,98.7335,98.8196,16337.0
2017-11-27 12:10:00,103.31,103.42,103.29,103.29,4800.0,98.8579,98.9632,98.8388,98.8388,4800.0
2017-11-27 12:20:00,103.34,103.5,103.32,103.5,5626.0,98.8866,99.0397,98.8675,99.0397,5626.0
2017-11-27 12:30:00,103.52,103.54,103.49,103.5,6000.0,99.0589,99.078,99.0301,99.0397,6000.0
2017-11-27 12:40:00,103.52,103.55,103.47,103.51,7481.0,99.0589,99.0876,99.011,99.0493,7481.0
2017-11-27 12:50:00,103.51,103.55,103.47,103.54,4343.0,99.0493,99.0876,99.011,99.078,4343.0
2017-11-27 13:00:00,103.56,103.72,103.55,103.7,7842.0,99.0971,99.2502,99.0876,99.2311,7842.0
2017-11-27 13:10:00,103.71,103.72,103.65,103.69,4173.0,99.2407,99.2502,99.1833,99.2215,4173.0
2017-11-27 13:20:00,103.69,103.7,103.65,103.68,6280.0,99.2215,99.2311,99.1833,99.212,6280.0
2017-11-27 13:30:00,103.73,103.73,103.67,103.68,7937.0,99.2598,99.2598,99.2024,99.212,7937.0
2017-11-27 13:40:00,103.7,103.73,103.67,103.7,10262.0,99.2311,99.2598,99.2024,99.2311,10262.0
2017-11-27 13:50:00,103.69,103.76,103.68,103.73,6948.0,99.2215,99.2885,99.212,99.2598,6948.0
2017-11-27 14:00:00,103.72,103.83,103.72,103.77,20651.0,99.2502,99.3555,99.2502,99.2981,20651.0
2017-11-27 14:10:00,103.79,103.98,103.78,103.9,17414.0,99.3172,99.499,99.3077,99.4225,17414.0
2017-11-27 14:20:00,103.9,104.04,103.87,104.03,18988.0,99.4225,99.5564,99.3938,99.5469,18988.0
2017-11-27 14:30:00,104.03,104.08,103.98,104.05,17763.0,99.5469,99.5947,99.499,99.566,17763.0
2017-11-27 14:40:00,104.04,104.06,104.0,104.04,10649.0,99.5564,99.5756,99.5182,99.5564,10649.0
2017-11-27 14:50:00,104.01,104.04,103.99,104.03,7894.0,99.5277,99.5564,99.5086,99.5469,7894.0
2017-11-27 15:00:00,104.01,104.01,103.93,103.99,26254.0,99.5277,99.5277,99.4512,99.5086,26254.0
2017-11-27 15:10:00,104.0,104.05,103.95,103.98,11812.0,99.5182,99.566,99.4703,99.499,11812.0
2017-11-27 15:20:00,103.97,104.0,103.95,103.95,9493.0,99.4895,99.5182,99.4703,99.4703,9493.0
2017-11-27 15:30:00,103.95,103.99,103.92,103.95,18671.0,99.4703,99.5086,99.4416,99.4703,18671.0
2017-11-27 15:40:00,103.95,103.99,103.93,103.98,27899.0,99.4703,99.5086,99.4512,99.499,27899.0
2017-11-27 15:50:00,103.98,104.0,103.88,103.88,65581.0,99.499,99.5182,99.4033,99.4033,65581.0
2017-11-28 09:30:00,104.35,104.9,103.87,103.87,20225.0,99.8531,100.3794,99.3938,99.3938,20225.0
2017-11-28 09:40:00,103.84,104.22,103.82,103.82,5076.0,99.3651,99.7287,99.3459,99.3459,5076.0
2017-11-28 09:50:00,103.75,103.97,103.73,103.8,6900.0,99.2789,99.4895,99.2598,99.3268,6900.0
2017-11-28 10:00:00,103.77,103.92,103.71,103.92,5222.0,99.2981,99.4416,99.2407,99.4416,5222.0
2017-11-28 10:10:00,103.98,104.01,103.85,103.88,6528.0,99.499,99.5277,99.3746,99.4033,6528.0
2017-11-28 10:20:00,103.93,103.94,103.66,103.69,13405.0,99.4512,99.4608,99.1928,99.2215,13405.0
2017-11-28 10:30:00,103.69,104.03,103.65,104.01,14169.0,99.2215,99.5469,99.1833,99.5277,14169.0
2017-11-28 10:40:00,104.02,104.14,103.98,104.09,6099.0,99.5373,99.6521,99.499,99.6043,6099.0
2017-11-28 10:50:00,104.09,104.1,103.81,104.02,10981.0,99.6043,99.6139,99.3364,99.5373,10981.0
2017-11-28 11:00:00,104.02,104.15,104.02,104.11,7029.0,99.5373,99.6617,99.5373,99.6234,7029.0
2017-11-28 11:10:00,104.13,104.14,103.99,104.0,5964.0,99.6426,99.6521,99.5086,99.5182,5964.0
2017-11-28 11:20:00,103.99,104.12,103.96,104.06,9423.0,99.5086,99.633,99.4799,99.5756,9423.0
2017-11-28 11:30:00,104.11,104.18,104.04,104.15,5300.0,99.6234,99.6904,99.5564,99.6617,5300.0
2017-11-28 11:40:00,104.17,104.32,104.16,104.32,6207.0,99.6808,99.8244,99.6713,99.8244,6207.0
2017-11-28 11:50:00,104.33,104.34,104.26,104.34,4463.0,99.834,99.8435,99.767,99.8435,4463.0
2017-11-28 12:00:00,104.34,104.34,104.19,104.21,10390.0,99.8435,99.8435,99.7,99.7191,10390.0
2017-11-28 12:10:00,104.22,104.27,104.22,104.27,6040.0,99.7287,99.7765,99.7287,99.7765,6040.0
2017-11-28 12:20:00,104.27,104.3,104.19,104.19,5836.0,99.7765,99.8052,99.7,99.7,5836.0
2017-11-28 12:30:00,104.22,104.23,104.06,104.07,14837.0,99.7287,99.7383,99.5756,99.5852,14837.0
2017-11-28 12:40:00,104.07,104.1,104.04,104.09,8720.0,99.5852,99.6139,99.5564,99.6043,8720.0
2017-11-28 12:50:00,104.09,104.11,104.02,104.04,8720.0,99.6043,99.6234,99.5373,99.5564,8720.0
2017-11-28 13:00:00,104.06,104.21,104.04,104.21,15304.0,99.5756,99.7191,99.5564,99.7191,15304.0
2017-11-28 13:10:00,104.22,104.26,104.19,104.2,2457.0,99.7287,99.767,99.7,99.7096,2457.0
2017-11-28 13:20:00,104.19,104.22,104.03,104.07,5646.0,99.7,99.7287,99.5469,99.5852,5646.0
2017-11-28 13:30:00,104.11,104.14,104.07,104.09,2092.0,99.6234,99.6521,99.5852,99.6043,2092.0
2017-11-28 13:40:00,104.09,104.14,104.07,104.07,3382.0,99.6043,99.6521,99.5852,99.5852,3382.0
2017-11-28 13:50:00,104.05,104.08,103.52,103.56,12881.0,99.566,99.5947,99.0589,99.0971,12881.0
2017-11-28 14:00:00,103.57,103.62,103.43,103.58,14939.0,99.1067,99.1545,98.9727,99.1163,14939.0
2017-11-28 14:10:00,103.58,103.62,103.47,103.49,4522.0,99.1163,99.1545,99.011,99.0301,4522.0
2017-11-28 14:20:00,103.53,103.65,103.5,103.62,10705.0,99.0684,99.1833,99.0397,99.1545,10705.0
2017-11-28 14:30:00,103.61,103.65,103.55,103.6,10518.0,99.145,99.1833,99.0876,99.1354,10518.0
2017-11-28 14:40:00,103.6,103.76,103.57,103.7,12266.0,99.1354,99.2885,99.1067,99.2311,12266.0
2017-11-28 14:50:00,103.71,103.78,103.65,103.69,14184.0,99.2407,99.3077,99.1833,99.2215,14184.0
2017-11-28 15:00:00,103.69,103.72,103.6,103.71,10673.0,99.2215,99.2502,99.1354,99.2407,10673.0
2017-11-28 15:10:00,103.75,103.9,103.74,103.9,15693.0,99.2789,99.4225,99.2694,99.4225,15693.0
2017-11-28 15:20:00,103.9,103.91,103.71,103.73,16211.0,99.4225,99.4321,99.2407,99.2598,16211.0
2017-11-28 15:30:00,103.71,103.74,103.64,103.71,26295.0,99.2407,99.2694,99.1737,99.2407,26295.0
2017-11-28 15:40:00,103.71,103.82,103.62,103.72,43313.0,99.2407,99.3459,99.1545,99.2502,43313.0
2017-11-28 15:50:00,103.73,103.79,103.47,103.55,198784.0,99.2598,99.3172,99.011,99.0876,198784.0
2017-11-29 09:30:00,103.67,103.67,102.5,102.63,20403.0,99.2024,99.2024,98.0828,98.2072,20403.0
2017-11-29 09:40:00,102.67,102.72,101.76,101.77,78675.0,98.2455,98.2933,97.3747,97.3843,78675.0
2017-11-29 09:50:00,101.74,101.84,101.05,101.2,24734.0,97.3556,97.4513,96.6953,96.8388,24734.0
2017-11-29 10:00:00,101.1,101.11,100.55,100.95,34193.0,96.7431,96.7527,96.2168,96.5996,34193.0
2017-11-29 10:10:00,100.97,100.99,100.17,100.24,30019.0,96.6187,96.6379,95.8532,95.9202,30019.0
2017-11-29 10:20:00,100.18,100.26,99.79,100.16,22560.0,95.8628,95.9393,95.4896,95.8437,22560.0
2017-11-29 10:30:00,100.17,100.55,99.91,100.52,27713.0,95.8532,96.2168,95.6044,96.1881,27713.0
2017-11-29 10:40:00,100.52,101.08,100.4,101.05,29908.0,96.1881,96.724,96.0733,96.6953,29908.0
2017-11-29 10:50:00,101.07,101.16,100.55,100.61,21991.0,96.7144,96.8006,96.2168,96.2743,21991.0
2017-11-29 11:00:00,100.61,100.61,100.19,100.21,42591.0,96.2743,96.2743,95.8724,95.8915,42591.0
2017-11-29 11:10:00,100.18,100.21,99.78,99.81,25684.0,95.8628,95.8915,95.48,95.5087,25684.0
2017-11-29 11:20:00,99.81,100.08,99.65,99.99,40695.0,95.5087,95.7671,95.3556,95.681,40695.0
2017-11-29 11:30:00,99.97,100.03,99.59,99.66,18195.0,95.6618,95.7193,95.2982,95.3652,18195.0
2017-11-29 11:40:00,99.68,100.0,99.55,99.74,40905.0,95.3843,95.6905,95.2599,95.4418,40905.0
2017-11-29 11:50:00,99.71,100.17,99.71,99.95,33192.0,95.413,95.8532,95.413,95.6427,33192.0
2017-11-29 12:00:00,99.9,99.9,99.63,99.77,38144.0,95.5949,95.5949,95.3365,95.4705,38144.0
2017-11-29 12:10:00,99.78,99.85,99.77,99.84,46775.0,95.48,95.547,95.4705,95.5374,46775.0
2017-11-29 12:20:00,99.85,100.19,99.82,100.13,27161.0,95.547,95.8724,95.5183,95.8149,27161.0
2017-11-29 12:30:00,100.18,100.22,100.14,100.15,17653.0,95.8628,95.9011,95.8245,95.8341,17653.0
2017-11-29 12:40:00,100.14,100.2,100.06,100.15,24214.0,95.8245,95.8819,95.748,95.8341,24214.0
2017-11-29 12:50:00,100.15,100.26,100.11,100.2,14065.0,95.8341,95.9393,95.7958,95.8819,14065.0
2017-11-29 13:00:00,100.18,100.19,100.06,100.06,14475.0,95.8628,95.8724,95.748,95.748,14475.0
2017-11-29 13:10:00,100.08,100.2,100.08,100.15,22235.0,95.7671,95.8819,95.7671,95.8341,22235.0
2017-11-29 13:20:00,100.17,100.39,100.16,100.34,12691.0,95.8532,96.0637,95.8437,96.0159,12691.0
2017-11-29 13:30:00,100.37,100.44,100.29,100.33,9453.0,96.0446,96.1116,95.9681,96.0063,9453.0
2017-11-29 13:40:00,100.28,100.28,100.18,100.2,23866.0,95.9585,95.9585,95.8628,95.8819,23866.0
2017-11-29 13:50:00,100.18,100.22,100.0,100.02,14286.0,95.8628,95.9011,95.6905,95.7097,14286.0
2017-11-29 14:00:00,100.02,100.15,100.0,100.02,13367.0,95.7097,95.8341,95.6905,95.7097,13367.0
2017-11-29 14:10:00,100.01,100.19,100.0,100.13,19023.0,95.7001,95.8724,95.6905,95.8149,19023.0
2017-11-29 14:20:00,100.15,100.18,99.96,99.97,13985.0,95.8341,95.8628,95.6523,95.6618,13985.0
2017-11-29 14:30:00,99.96,99.97,99.79,99.79,15863.0,95.6523,95.6618,95.4896,95.4896,15863.0
2017-11-29 14:40:00,99.77,100.0,99.77,99.96,27692.0,95.4705,95.6905,95.4705,95.6523,27692.0
2017-11-29 14:50:00,99.96,99.97,99.8,99.8,10182.0,95.6523,95.6618,95.4992,95.4992,10182.0
2017-11-29 15:00:00,99.76,99.77,99.66,99.72,23343.0,95.4609,95.4705,95.3652,95.4226,23343.0
2017-11-29 15:10:00,99.73,99.79,99.61,99.63,39701.0,95.4322,95.4896,95.3174,95.3365,39701.0
2017-11-29 15:20:00,99.63,99.75,99.49,99.69,39879.0,95.3365,95.4513,95.2025,95.3939,39879.0
2017-11-29 15:30:00,99.7,99.7,99.29,99.32,54661.0,95.4035,95.4035,95.0111,95.0399,54661.0
2017-11-29 15:40:00,99.31,99.33,99.14,99.17,93834.0,95.0303,95.0494,94.8676,94.8963,93834.0
2017-11-29 15:50:00,99.18,99.19,98.89,98.93,190279.0,94.9059,94.9155,94.6284,94.6667,190279.0
2017-11-30 09:30:00,99.46,99.7,98.73,98.95,34233.0,95.1738,95.4035,94.4753,94.6858,34233.0
2017-11-30 09:40:00,99.16,100.27,99.1,100.08,48367.0,94.8867,95.9489,94.8293,95.7671,48367.0
2017-11-30 09:50:00,100.16,100.17,99.36,99.55,17109.0,95.8437,95.8532,95.0781,95.2599,17109.0
2017-11-30 10:00:00,99.58,99.87,99.47,99.5,25256.0,95.2886,95.5662,95.1834,95.2121,25256.0
2017-11-30 10:10:00,99.46,99.71,99.4,99.71,23688.0,95.1738,95.413,95.1164,95.413,23688.0
2017-11-30 10:20:00,99.73,100.03,99.68,99.88,31518.0,95.4322,95.7193,95.3843,95.5757,31518.0
2017-11-30 10:30:00,99.81,100.41,99.81,100.32,15813.0,95.5087,96.0829,95.5087,95.9968,15813.0
2017-11-30 10:40:00,100.31,100.56,100.17,100.51,26042.0,95.9872,96.2264,95.8532,96.1786,26042.0
2017-11-30 10:50:00,100.51,100.51,100.27,100.39,20183.0,96.1786,96.1786,95.9489,96.0637,20183.0
2017-11-30 11:00:00,100.35,100.73,100.25,100.25,15530.0,96.0255,96.3891,95.9298,95.9298,15530.0
2017-11-30 11:10:00,100.26,100.43,100.08,100.39,19403.0,95.9393,96.102,95.7671,96.0637,19403.0
2017-11-30 11:20:00,100.35,100.37,99.89,99.99,10917.0,96.0255,96.0446,95.5853,95.681,10917.0
2017-11-30 11:30:00,100.01,100.19,99.87,100.19,14400.0,95.7001,95.8724,95.5662,95.8724,14400.0
2017-11-30 11:40:00,100.12,100.18,100.0,100.18,11085.0,95.8054,95.8628,95.6905,95.8628,11085.0
2017-11-30 11:50:00,100.16,100.21,100.02,100.12,14715.0,95.8437,95.8915,95.7097,95.8054,14715.0
2017-11-30 12:00:00,100.16,100.25,100.11,100.12,14102.0,95.8437,95.9298,95.7958,95.8054,14102.0
2017-11-30 12:10:00,100.17,100.34,100.17,100.25,21293.0,95.8532,96.0159,95.8532,95.9298,21293.0
2017-11-30 12:20:00,100.25,100.54,100.2,100.45,25252.0,95.9298,96.2073,95.8819,96.1212,25252.0
2017-11-30 12:30:00,100.45,100.46,100.04,100.08,35276.0,96.1212,96.1307,95.7288,95.7671,35276.0
2017-11-30 12:40:00,100.08,100.42,100.08,100.31,14484.0,95.7671,96.0925,95.7671,95.9872,14484.0
2017-11-30 12:50:00,100.26,100.26,100.03,100.25,8204.0,95.9393,95.9393,95.7193,95.9298,8204.0
2017-11-30 13:00:00,100.26,100.46,100.25,100.34,16052.0,95.9393,96.1307,95.9298,96.0159,16052.0
2017-11-30 13:10:00,100.35,100.38,100.1,100.19,12180.0,96.0255,96.0542,95.7862,95.8724,12180.0
2017-11-30 13:20:00,100.21,100.44,100.21,100.37,9201.0,95.8915,96.1116,95.8915,96.0446,9201.0
2017-11-30 13:30:00,100.43,100.51,100.33,100.33,10136.0,96.102,96.1786,96.0063,96.0063,10136.0
2017-11-30 13:40:00,100.32,100.32,100.14,100.2,35264.0,95.9968,95.9968,95.8245,95.8819,35264.0
2017-11-30 13:50:00,100.19,100.19,99.99,100.08,22309.0,95.8724,95.8724,95.681,95.7671,22309.0
2017-11-30 14:00:00,100.04,100.16,100.0,100.08,15600.0,95.7288,95.8437,95.6905,95.7671,15600.0
2017-11-30 14:10:00,100.09,100.16,100.05,100.05,36501.0,95.7767,95.8437,95.7384,95.7384,36501.0
2017-11-30 14:20:00,100.06,100.17,100.04,100.17,34405.0,95.748,95.8532,95.7288,95.8532,34405.0
2017-11-30 14:30:00,100.15,100.16,99.73,99.87,32105.0,95.8341,95.8437,95.4322,95.5662,32105.0
2017-11-30 14:40:00,99.84,99.95,99.78,99.78,18547.0,95.5374,95.6427,95.48,95.48,18547.0
2017-11-30 14:50:00,99.79,99.86,99.74,99.77,20111.0,95.4896,95.5566,95.4418,95.4705,20111.0
2017-11-30 15:00:00,99.77,99.86,99.72,99.75,18853.0,95.4705,95.5566,95.4226,95.4513,18853.0
2017-11-30 15:10:00,99.8,99.84,99.72,99.77,38859.0,95.4992,95.5374,95.4226,95.4705,38859.0
2017-11-30 15:20:00,99.74,99.87,99.69,99.87,23452.0,95.4418,95.5662,95.3939,95.5662,23452.0
2017-11-30 15:30:00,99.87,99.95,99.76,99.78,36582.0,95.5662,95.6427,95.4609,95.48,36582.0
2017-11-30 15:40:00,99.8,100.4,99.8,100.38,72033.0,95.4992,96.0733,95.4992,96.0542,72033.0
2017-11-30 15:50:00,100.4,100.75,100.34,100.56,207102.0,96.0733,96.4082,96.0159,96.2264,207102.0
2017-12-01 09:30:00,100.46,101.01,100.31,100.31,16544.0,96.1307,96.657,95.9872,95.9872,16544.0
2017-12-01 09:40:00,100.51,100.54,100.04,100.04,19447.0,96.1786,96.2073,95.7288,95.7288,19447.0
2017-12-01 09:50:00,100.11,100.53,100.11,100.31,5414.0,95.7958,96.1977,95.7958,95.9872,5414.0
2017-12-01 10:00:00,100.32,100.69,100.22,100.44,19145.0,95.9968,96.3508,95.9011,96.1116,19145.0
2017-12-01 10:10:00,100.47,100.69,100.15,100.69,10639.0,96.1403,96.3508,95.8341,96.3508,10639.0
2017-12-01 10:20:00,100.65,100.78,100.4,100.47,14403.0,96.3125,96.4369,96.0733,96.1403,14403.0
2017-12-01 10:30:00,100.46,100.53,100.24,100.24,14877.0,96.1307,96.1977,95.9202,95.9202,14877.0
2017-12-01 10:40:00,100.27,100.35,100.16,100.16,14327.0,95.9489,96.0255,95.8437,95.8437,14327.0
2017-12-01 10:50:00,100.13,100.21,100.08,100.13,18028.0,95.8149,95.8915,95.7671,95.8149,18028.0
2017-12-01 11:00:00,100.13,100.16,99.51,99.8,44874.0,95.8149,95.8437,95.2217,95.4992,44874.0
2017-12-01 11:10:00,99.72,99.74,98.82,99.13,59322.0,95.4226,95.4418,94.5614,94.858,59322.0
2017-12-01 11:20:00,99.13,99.14,98.51,98.68,17447.0,94.858,94.8676,94.2648,94.4274,17447.0
2017-12-01 11:30:00,98.61,99.3,98.32,99.16,41105.0,94.3605,95.0207,94.0829,94.8867,41105.0
2017-12-01 11:40:00,99.22,99.52,99.14,99.27,14801.0,94.9442,95.2312,94.8676,94.992,14801.0
2017-12-01 11:50:00,99.26,99.73,98.98,99.73,22077.0,94.9824,95.4322,94.7145,95.4322,22077.0
2017-12-01 12:00:00,99.71,100.15,99.51,99.97,14554.0,95.413,95.8341,95.2217,95.6618,14554.0
2017-12-01 12:10:00,99.99,100.12,99.6,99.67,11330.0,95.681,95.8054,95.3078,95.3748,11330.0
2017-12-01 12:20:00,99.72,100.07,99.66,99.87,28402.0,95.4226,95.7575,95.3652,95.5662,28402.0
2017-12-01 12:30:00,99.88,99.95,99.76,99.79,31725.0,95.5757,95.6427,95.4609,95.4896,31725.0
2017-12-01 12:40:00,99.81,100.25,99.78,100.25,8295.0,95.5087,95.9298,95.48,95.9298,8295.0
2017-12-01 12:50:00,100.22,100.27,100.08,100.14,8246.0,95.9011,95.9489,95.7671,95.8245,8246.0
2017-12-01 13:00:00,100.12,100.26,100.1,100.2,7447.0,95.8054,95.9393,95.7862,95.8819,7447.0
2017-12-01 13:10:00,100.18,100.35,100.17,100.23,9031.0,95.8628,96.0255,95.8532,95.9106,9031.0
2017-12-01 13:20:00,100.25,100.38,100.18,100.29,8908.0,95.9298,96.0542,95.8628,95.9681,8908.0
2017-12-01 13:30:00,100.29,100.39,100.2,100.25,12211.0,95.9681,96.0637,95.8819,95.9298,12211.0
2017-12-01 13:40:00,100.23,100.31,100.19,100.23,13965.0,95.9106,95.9872,95.8724,95.9106,13965.0
2017-12-01 13:50:00,100.21,100.32,100.21,100.27,20021.0,95.8915,95.9968,95.8915,95.9489,20021.0
2017-12-01 14:00:00,100.23,100.3,100.16,100.3,11957.0,95.9106,95.9776,95.8437,95.9776,11957.0
2017-12-01 14:10:00,100.31,100.4,100.28,100.31,14298.0,95.9872,96.0733,95.9585,95.9872,14298.0
2017-12-01 14:20:00,100.32,100.47,100.32,100.4,11861.0,95.9968,96.1403,95.9968,96.0733,11861.0
2017-12-01 14:30:00,100.41,100.62,100.41,100.5,27130.0,96.0829,96.2838,96.0829,96.169,27130.0
2017-12-01 14:40:00,100.5,100.59,100.3,100.4,45867.0,96.169,96.2551,95.9776,96.0733,45867.0
2017-12-01 14:50:00,100.38,100.46,100.28,100.4,15202.0,96.0542,96.1307,95.9585,96.0733,15202.0
2017-12-01 15:00:00,100.39,100.47,100.27,100.4,15236.0,96.0637,96.1403,95.9489,96.0733,15236.0
2017-12-01 15:10:00,100.41,100.51,100.35,100.51,12620.0,96.0829,96.1786,96.0255,96.1786,12620.0
2017-12-01 15:20:00,100.51,100.53,100.43,100.45,13510.0,96.1786,96.1977,96.102,96.1212,13510.0
2017-12-01 15:30:00,100.44,100.63,100.44,100.53,22294.0,96.1116,96.2934,96.1116,96.1977,22294.0
2017-12-01 15:40:00,100.54,100.67,100.52,100.58,47062.0,96.2073,96.3317,96.1881,96.2456,47062.0
2017-12-01 15:50:00,100.58,100.81,100.57,100.74,72203.0,96.2456,96.4656,96.236,96.3987,72203.0
2017-12-04 09:30:00,101.25,101.49,100.04,100.04,22800.0,96.8867,97.1163,95.7288,95.7288,22800.0
2017-12-04 09:40:00,100.0,100.48,99.53,99.56,36568.0,95.6905,96.1499,95.2408,95.2695,36568.0
2017-12-04 09:50:00,99.57,99.69,99.17,99.31,24581.0,95.2791,95.3939,94.8963,95.0303,24581.0
2017-12-04 10:00:00,99.38,99.38,98.04,98.16,30182.0,95.0973,95.0973,93.815,93.9298,30182.0
2017-12-04 10:10:00,98.21,98.22,97.5,97.5,37328.0,93.9777,93.9873,93.2983,93.2983,37328.0
2017-12-04 10:20:00,97.44,97.71,97.24,97.29,38501.0,93.2409,93.4992,93.0495,93.0973,38501.0
2017-12-04 10:30:00,97.28,97.41,96.86,96.93,24511.0,93.0878,93.2122,92.6859,92.7528,24511.0
2017-12-04 10:40:00,96.93,96.97,96.14,96.17,133755.0,92.7528,92.7911,91.9969,92.0256,133755.0
2017-12-04 10:50:00,96.18,96.19,95.32,95.45,77511.0,92.0352,92.0447,91.2122,91.3366,77511.0
2017-12-04 11:00:00,95.45,95.84,95.42,95.63,58142.0,91.3366,91.7098,91.3079,91.5089,58142.0
2017-12-04 11:10:00,95.63,96.25,95.53,96.0,53523.0,91.5089,92.1022,91.4132,91.8629,53523.0
2017-12-04 11:20:00,96.0,96.1,95.6,95.8,42767.0,91.8629,91.9586,91.4802,91.6715,42767.0
2017-12-04 11:30:00,95.81,96.1,95.47,96.02,42587.0,91.6811,91.9586,91.3558,91.8821,42587.0
2017-12-04 11:40:00,96.01,96.39,96.0,96.29,50247.0,91.8725,92.2361,91.8629,92.1404,50247.0
2017-12-04 11:50:00,96.21,96.31,96.04,96.2,26060.0,92.0639,92.1596,91.9012,92.0543,26060.0
2017-12-04 12:00:00,96.18,96.42,96.12,96.16,20268.0,92.0352,92.2648,91.9778,92.016,20268.0
2017-12-04 12:10:00,96.18,96.64,96.15,96.53,22433.0,92.0352,92.4753,92.0065,92.3701,22433.0
2017-12-04 12:20:00,96.51,96.57,96.33,96.45,25120.0,92.3509,92.4084,92.1787,92.2935,25120.0
2017-12-04 12:30:00,96.4,96.57,96.29,96.45,12128.0,92.2457,92.4084,92.1404,92.2935,12128.0
2017-12-04 12:40:00,96.48,96.58,96.43,96.5,23398.0,92.3222,92.4179,92.2744,92.3414,23398.0
2017-12-04 12:50:00,96.52,96.58,96.49,96.52,29507.0,92.3605,92.4179,92.3318,92.3605,29507.0
2017-12-04 13:00:00,96.53,96.73,96.53,96.65,46392.0,92.3701,92.5615,92.3701,92.4849,46392.0
2017-12-04 13:10:00,96.63,96.85,96.63,96.85,40122.0,92.4658,92.6763,92.4658,92.6763,40122.0
2017-12-04 13:20:00,96.84,97.09,96.83,96.95,26789.0,92.6667,92.906,92.6572,92.772,26789.0
2017-12-04 13:30:00,96.93,97.07,96.8,96.96,22059.0,92.7528,92.8868,92.6285,92.7816,22059.0
2017-12-04 13:40:00,97.01,97.35,97.0,97.31,13587.0,92.8294,93.1548,92.8198,93.1165,13587.0
2017-12-04 13:50:00,97.29,97.6,97.25,97.5,15673.0,93.0973,93.394,93.0591,93.2983,15673.0
2017-12-04 14:00:00,97.47,97.52,97.29,97.32,18758.0,93.2696,93.3174,93.0973,93.126,18758.0
2017-12-04 14:10:00,97.35,97.35,96.98,96.99,27905.0,93.1548,93.1548,92.8007,92.8103,27905.0
2017-12-04 14:20:00,96.99,97.2,96.88,97.01,28827.0,92.8103,93.0112,92.705,92.8294,28827.0
2017-12-04 14:30:00,97.0,97.2,97.0,97.12,45941.0,92.8198,93.0112,92.8198,92.9347,45941.0
2017-12-04 14:40:00,97.13,97.13,96.96,96.99,49778.0,92.9442,92.9442,92.7816,92.8103,49778.0
2017-12-04 14:50:00,96.96,96.98,96.57,96.68,47339.0,92.7816,92.8007,92.4084,92.5136,47339.0
2017-12-04 15:00:00,96.65,96.82,96.6,96.8,32609.0,92.4849,92.6476,92.4371,92.6285,32609.0
2017-12-04 15:10:00,96.8,96.84,96.44,96.45,52230.0,92.6285,92.6667,92.284,92.2935,52230.0
2017-12-04 15:20:00,96.43,96.52,96.24,96.27,47823.0,92.2744,92.3605,92.0926,92.1213,47823.0
2017-12-04 15:30:00,96.25,96.26,95.95,96.02,63084.0,92.1022,92.1117,91.8151,91.8821,63084.0
2017-12-04 15:40:00,96.02,96.11,95.82,95.85,83731.0,91.8821,91.9682,91.6907,91.7194,83731.0
2017-12-04 15:50:00,95.82,96.08,95.82,95.99,202906.0,91.6907,91.9395,91.6907,91.8534,202906.0
2017-12-05 09:30:00,95.96,96.66,95.37,96.13,46554.0,91.8247,92.4945,91.2601,91.9873,46554.0
2017-12-05 09:40:00,96.35,97.14,96.35,96.85,22566.0,92.1978,92.9538,92.1978,92.6763,22566.0
2017-12-05 09:50:00,96.85,97.17,96.51,96.99,42087.0,92.6763,92.9825,92.3509,92.8103,42087.0
2017-12-05 10:00:00,97.11,97.48,96.98,97.2,65056.0,92.9251,93.2791,92.8007,93.0112,65056.0
2017-12-05 10:10:00,97.23,97.41,97.11,97.25,16758.0,93.0399,93.2122,92.9251,93.0591,16758.0
2017-12-05 10:20:00,97.28,97.33,97.01,97.27,14390.0,93.0878,93.1356,92.8294,93.0782,14390.0
2017-12-05 10:30:00,97.28,97.57,97.09,97.28,114223.0,93.0878,93.3653,92.906,93.0878,114223.0
2017-12-05 10:40:00,97.29,97.46,97.21,97.29,16113.0,93.0973,93.26,93.0208,93.0973,16113.0
2017-12-05 10:50:00,97.31,97.47,97.14,97.41,17582.0,93.1165,93.2696,92.9538,93.2122,17582.0
2017-12-05 11:00:00,97.49,97.65,97.41,97.51,20346.0,93.2887,93.4418,93.2122,93.3079,20346.0
2017-12-05 11:10:00,97.48,97.64,97.43,97.43,16371.0,93.2791,93.4323,93.2313,93.2313,16371.0
2017-12-05 11:20:00,97.45,97.55,97.26,97.35,18932.0,93.2504,93.3461,93.0686,93.1548,18932.0
2017-12-05 11:30:00,97.35,97.67,97.33,97.5,23883.0,93.1548,93.461,93.1356,93.2983,23883.0
2017-12-05 11:40:00,97.54,97.54,97.37,97.47,26015.0,93.3366,93.3366,93.1739,93.2696,26015.0
2017-12-05 11:50:00,97.46,97.5,97.22,97.27,14582.0,93.26,93.2983,93.0304,93.0782,14582.0
2017-12-05 12:00:00,97.32,97.33,96.93,96.93,17278.0,93.126,93.1356,92.7528,92.7528,17278.0
2017-12-05 12:10:00,96.96,97.23,96.96,97.14,10834.0,92.7816,93.0399,92.7816,92.9538,10834.0
2017-12-05 12:20:00,97.1,97.26,96.96,97.26,10338.0,92.9155,93.0686,92.7816,93.0686,10338.0
2017-12-05 12:30:00,97.25,97.46,97.25,97.46,5718.0,93.0591,93.26,93.0591,93.26,5718.0
2017-12-05 12:40:00,97.43,97.43,97.2,97.2,9750.0,93.2313,93.2313,93.0112,93.0112,9750.0
2017-12-05 12:50:00,97.21,97.22,96.91,97.0,10284.0,93.0208,93.0304,92.7337,92.8198,10284.0
2017-12-05 13:00:00,96.95,96.96,96.82,96.83,5911.0,92.772,92.7816,92.6476,92.6572,5911.0
2017-12-05 13:10:00,96.8,97.17,96.79,97.17,14001.0,92.6285,92.9825,92.6189,92.9825,14001.0
2017-12-05 13:20:00,97.23,97.31,97.02,97.25,6409.0,93.0399,93.1165,92.839,93.0591,6409.0
2017-12-05 13:30:00,97.25,97.29,97.07,97.23,6401.0,93.0591,93.0973,92.8868,93.0399,6401.0
2017-12-05 13:40:00,97.2,97.2,97.08,97.13,11352.0,93.0112,93.0112,92.8964,92.9442,11352.0
2017-12-05 13:50:00,97.14,97.17,97.05,97.05,10883.0,92.9538,92.9825,92.8677,92.8677,10883.0
2017-12-05 14:00:00,97.08,97.39,97.01,97.31,117830.0,92.8964,93.193,92.8294,93.1165,117830.0
2017-12-05 14:10:00,97.3,97.37,97.2,97.31,9052.0,93.1069,93.1739,93.0112,93.1165,9052.0
2017-12-05 14:20:00,97.28,97.28,97.11,97.27,13218.0,93.0878,93.0878,92.9251,93.0782,13218.0
2017-12-05 14:30:00,97.21,97.25,96.99,97.07,22570.0,93.0208,93.0591,92.8103,92.8868,22570.0
2017-12-05 14:40:00,97.09,97.15,96.73,96.73,15946.0,92.906,92.9634,92.5615,92.5615,15946.0
2017-12-05 14:50:00,96.78,96.8,96.53,96.59,15159.0,92.6093,92.6285,92.3701,92.4275,15159.0
2017-12-05 15:00:00,96.63,96.81,96.55,96.69,28970.0,92.4658,92.638,92.3892,92.5232,28970.0
2017-12-05 15:10:00,96.67,96.83,96.54,96.58,15621.0,92.5041,92.6572,92.3797,92.4179,15621.0
2017-12-05 15:20:00,96.59,96.77,96.51,96.63,28989.0,92.4275,92.5997,92.3509,92.4658,28989.0
2017-12-05 15:30:00,96.63,96.76,96.59,96.67,38956.0,92.4658,92.5902,92.4275,92.5041,38956.0
2017-12-05 15:40:00,96.67,96.81,96.63,96.71,60132.0,92.5041,92.638,92.4658,92.5423,60132.0
2017-12-05 15:50:00,96.72,96.75,96.54,96.62,109500.0,92.5519,92.5806,92.3797,92.4562,109500.0
2017-12-06 09:30:00,96.65,97.79,96.34,97.79,173061.0,92.4849,93.5758,92.1883,93.5758,173061.0
2017-12-06 09:40:00,97.95,98.48,97.39,97.44,29399.0,93.7289,94.2361,93.193,93.2409,29399.0
2017-12-06 09:50:00,97.53,98.36,97.38,98.26,93298.0,93.327,94.1212,93.1835,94.0255,93298.0
2017-12-06 10:00:00,98.26,98.27,97.83,98.07,17366.0,94.0255,94.0351,93.6141,93.8437,17366.0
2017-12-06 10:10:00,98.05,98.05,97.54,97.54,27904.0,93.8246,93.8246,93.3366,93.3366,27904.0
2017-12-06 10:20:00,97.52,97.84,97.52,97.64,32292.0,93.3174,93.6236,93.3174,93.4323,32292.0
2017-12-06 10:30:00,97.68,97.81,97.16,97.16,74371.0,93.4705,93.5949,92.9729,92.9729,74371.0
2017-12-06 10:40:00,97.19,97.66,97.16,97.62,19418.0,93.0016,93.4514,92.9729,93.4131,19418.0
2017-12-06 10:50:00,97.63,97.74,97.49,97.71,24293.0,93.4227,93.5279,93.2887,93.4992,24293.0
2017-12-06 11:00:00,97.7,97.72,97.56,97.64,74808.0,93.4897,93.5088,93.3557,93.4323,74808.0
2017-12-06 11:10:00,97.63,97.74,97.53,97.62,46766.0,93.4227,93.5279,93.327,93.4131,46766.0
2017-12-06 11:20:00,97.62,97.86,97.58,97.65,48796.0,93.4131,93.6428,93.3748,93.4418,48796.0
2017-12-06 11:30:00,97.7,97.83,97.6,97.72,59502.0,93.4897,93.6141,93.394,93.5088,59502.0
2017-12-06 11:40:00,97.74,97.77,97.6,97.61,20913.0,93.5279,93.5567,93.394,93.4035,20913.0
2017-12-06 11:50:00,97.6,97.67,97.45,97.65,14327.0,93.394,93.461,93.2504,93.4418,14327.0
2017-12-06 12:00:00,97.66,97.74,97.61,97.71,10261.0,93.4514,93.5279,93.4035,93.4992,10261.0
2017-12-06 12:10:00,97.7,97.71,97.57,97.61,17713.0,93.4897,93.4992,93.3653,93.4035,17713.0
2017-12-06 12:20:00,97.57,97.71,97.55,97.57,15480.0,93.3653,93.4992,93.3461,93.3653,15480.0
2017-12-06 12:30:00,97.54,97.68,97.54,97.66,28679.0,93.3366,93.4705,93.3366,93.4514,28679.0
2017-12-06 12:40:00,97.67,97.74,97.63,97.71,13354.0,93.461,93.5279,93.4227,93.4992,13354.0
2017-12-06 12:50:00,97.7,97.71,97.56,97.6,9676.0,93.4897,93.4992,93.3557,93.394,9676.0
2017-12-06 13:00:00,97.6,97.6,97.39,97.41,6601.0,93.394,93.394,93.193,93.2122,6601.0
2017-12-06 13:10:00,97.46,97.53,97.38,97.53,2600.0,93.26,93.327,93.1835,93.327,2600.0
2017-12-06 13:20:00,97.53,97.56,97.42,97.55,4600.0,93.327,93.3557,93.2217,93.3461,4600.0
2017-12-06 13:30:00,97.5,97.59,97.49,97.49,10400.0,93.2983,93.3844,93.2887,93.2887,10400.0
2017-12-06 13:40:00,97.51,97.55,97.44,97.47,9940.0,93.3079,93.3461,93.2409,93.2696,9940.0
2017-12-06 13:50:00,97.45,97.67,97.45,97.62,8869.0,93.2504,93.461,93.2504,93.4131,8869.0
2017-12-06 14:00:00,97.62,97.77,97.57,97.6,21777.0,93.4131,93.5567,93.3653,93.394,21777.0
2017-12-06 14:10:00,97.6,97.65,97.55,97.56,24000.0,93.394,93.4418,93.3461,93.3557,24000.0
2017-12-06 14:20:00,97.55,97.67,97.52,97.63,30677.0,93.3461,93.461,93.3174,93.4227,30677.0
2017-12-06 14:30:00,97.61,97.66,97.49,97.56,21054.0,93.4035,93.4514,93.2887,93.3557,21054.0
2017-12-06 14:40:00,97.58,97.65,97.58,97.63,7829.0,93.3748,93.4418,93.3748,93.4227,7829.0
2017-12-06 14:50:00,97.61,97.65,97.59,97.59,12909.0,93.4035,93.4418,93.3844,93.3844,12909.0
2017-12-06 15:00:00,97.59,97.65,97.54,97.55,18586.0,93.3844,93.4418,93.3366,93.3461,18586.0
2017-12-06 15:10:00,97.56,97.58,97.41,97.42,34606.0,93.3557,93.3748,93.2122,93.2217,34606.0
2017-12-06 15:20:00,97.42,97.42,97.27,97.31,29818.0,93.2217,93.2217,93.0782,93.1165,29818.0
2017-12-06 15:30:00,97.3,97.3,97.15,97.2,64030.0,93.1069,93.1069,92.9634,93.0112,64030.0
2017-12-06 15:40:00,97.19,97.23,97.1,97.12,67310.0,93.0016,93.0399,92.9155,92.9347,67310.0
2017-12-06 15:50:00,97.11,97.2,97.06,97.19,125508.0,92.9251,93.0112,92.8772,93.0016,125508.0
2017-12-07 09:30:00,97.46,98.27,97.46,98.01,11885.0,93.26,94.0351,93.26,93.7863,11885.0
2017-12-07 09:40:00,97.92,98.51,97.72,98.48,25059.0,93.7002,94.2648,93.5088,94.2361,25059.0
2017-12-07 09:50:00,98.61,98.67,98.46,98.54,12505.0,94.3605,94.4179,94.2169,94.2935,12505.0
2017-12-07 10:00:00,98.54,98.78,98.39,98.39,12051.0,94.2935,94.5231,94.1499,94.1499,12051.0
2017-12-07 10:10:00,98.33,98.56,98.32,98.45,8096.0,94.0925,94.3126,94.0829,94.2073,8096.0
2017-12-07 10:20:00,98.44,98.49,98.23,98.34,6492.0,94.1978,94.2456,93.9968,94.1021,6492.0
2017-12-07 10:30:00,98.47,98.7,98.44,98.67,7457.0,94.2265,94.4466,94.1978,94.4179,7457.0
2017-12-07 10:40:00,98.69,99.02,98.69,98.97,22916.0,94.437,94.7528,94.437,94.7049,22916.0
2017-12-07 10:50:00,98.91,99.01,98.83,99.01,10565.0,94.6475,94.7432,94.571,94.7432,10565.0
2017-12-07 11:00:00,99.01,99.18,99.0,99.0,7998.0,94.7432,94.9059,94.7336,94.7336,7998.0
2017-12-07 11:10:00,99.04,99.08,98.9,99.04,11917.0,94.7719,94.8102,94.638,94.7719,11917.0
2017-12-07 11:20:00,99.07,99.42,99.07,99.42,16440.0,94.8006,95.1355,94.8006,95.1355,16440.0
2017-12-07 11:30:00,99.5,99.57,99.29,99.3,11470.0,95.2121,95.2791,95.0111,95.0207,11470.0
2017-12-07 11:40:00,99.27,99.43,99.24,99.26,5950.0,94.992,95.1451,94.9633,94.9824,5950.0
2017-12-07 11:50:00,99.28,99.35,99.19,99.26,7701.0,95.0016,95.0686,94.9155,94.9824,7701.0
2017-12-07 12:00:00,99.19,99.23,98.91,99.04,15020.0,94.9155,94.9537,94.6475,94.7719,15020.0
2017-12-07 12:10:00,99.06,99.16,98.9,99.0,8325.0,94.7911,94.8867,94.638,94.7336,8325.0
2017-12-07 12:20:00,98.98,99.16,98.97,99.16,6375.0,94.7145,94.8867,94.7049,94.8867,6375.0
2017-12-07 12:30:00,99.19,99.2,99.1,99.15,8141.0,94.9155,94.925,94.8293,94.8772,8141.0
2017-12-07 12:40:00,99.12,99.23,99.11,99.18,4285.0,94.8485,94.9537,94.8389,94.9059,4285.0
2017-12-07 12:50:00,99.24,99.24,99.0,99.03,10809.0,94.9633,94.9633,94.7336,94.7624,10809.0
2017-12-07 13:00:00,99.04,99.1,98.94,98.98,8657.0,94.7719,94.8293,94.6762,94.7145,8657.0
2017-12-07 13:10:00,99.04,99.04,98.91,98.97,4388.0,94.7719,94.7719,94.6475,94.7049,4388.0
2017-12-07 13:20:00,98.96,99.11,98.96,99.05,2300.0,94.6954,94.8389,94.6954,94.7815,2300.0
2017-12-07 13:30:00,99.02,99.03,98.92,99.02,5824.0,94.7528,94.7624,94.6571,94.7528,5824.0
2017-12-07 13:40:00,98.96,98.97,98.88,98.92,6388.0,94.6954,94.7049,94.6188,94.6571,6388.0
2017-12-07 13:50:00,98.94,99.02,98.91,99.0,4737.0,94.6762,94.7528,94.6475,94.7336,4737.0
2017-12-07 14:00:00,99.02,99.08,98.97,99.08,8222.0,94.7528,94.8102,94.7049,94.8102,8222.0
2017-12-07 14:10:00,99.06,99.08,99.01,99.06,10060.0,94.7911,94.8102,94.7432,94.7911,10060.0
2017-12-07 14:20:00,99.05,99.15,98.91,98.91,40115.0,94.7815,94.8772,94.6475,94.6475,40115.0
2017-12-07 14:30:00,98.92,98.96,98.84,98.87,6200.0,94.6571,94.6954,94.5805,94.6092,6200.0
2017-12-07 14:40:00,98.87,99.04,98.84,99.04,6181.0,94.6092,94.7719,94.5805,94.7719,6181.0
2017-12-07 14:50:00,99.03,99.08,98.99,99.08,5200.0,94.7624,94.8102,94.7241,94.8102,5200.0
2017-12-07 15:00:00,99.09,99.09,98.98,99.0,10492.0,94.8198,94.8198,94.7145,94.7336,10492.0
2017-12-07 15:10:00,99.01,99.03,98.92,98.92,5928.0,94.7432,94.7624,94.6571,94.6571,5928.0
2017-12-07 15:20:00,98.91,99.06,98.9,99.03,11103.0,94.6475,94.7911,94.638,94.7624,11103.0
2017-12-07 15:30:00,99.04,99.1,98.99,99.01,23945.0,94.7719,94.8293,94.7241,94.7432,23945.0
2017-12-07 15:40:00,99.01,99.17,98.99,99.14,34276.0,94.7432,94.8963,94.7241,94.8676,34276.0
2017-12-07 15:50:00,99.14,99.27,99.11,99.19,66635.0,94.8676,94.992,94.8389,94.9155,66635.0
2017-12-08 09:30:00,99.39,99.85,99.37,99.5,10532.0,95.1068,95.547,95.0877,95.2121,10532.0
2017-12-08 09:40:00,99.47,99.81,99.31,99.72,15011.0,95.1834,95.5087,95.0303,95.4226,15011.0
2017-12-08 09:50:00,99.73,99.73,99.16,99.29,8982.0,95.4322,95.4322,94.8867,95.0111,8982.0
2017-12-08 10:00:00,99.29,99.5,99.11,99.44,8821.0,95.0111,95.2121,94.8389,95.1547,8821.0
2017-12-08 10:10:00,99.36,99.5,99.19,99.38,28354.0,95.0781,95.2121,94.9155,95.0973,28354.0
2017-12-08 10:20:00,99.33,99.59,99.2,99.5,13444.0,95.0494,95.2982,94.925,95.2121,13444.0
2017-12-08 10:30:00,99.54,99.54,99.21,99.3,26163.0,95.2504,95.2504,94.9346,95.0207,26163.0
2017-12-08 10:40:00,99.32,99.38,99.0,99.31,21064.0,95.0399,95.0973,94.7336,95.0303,21064.0
2017-12-08 10:50:00,99.31,99.33,99.19,99.19,9213.0,95.0303,95.0494,94.9155,94.9155,9213.0
2017-12-08 11:00:00,99.23,99.28,99.19,99.28,6852.0,94.9537,95.0016,94.9155,95.0016,6852.0
2017-12-08 11:10:00,99.34,99.38,99.28,99.31,6900.0,95.059,95.0973,95.0016,95.0303,6900.0
2017-12-08 11:20:00,99.29,99.36,99.19,99.25,9830.0,95.0111,95.0781,94.9155,94.9729,9830.0
2017-12-08 11:30:00,99.24,99.26,99.07,99.26,7222.0,94.9633,94.9824,94.8006,94.9824,7222.0
2017-12-08 11:40:00,99.25,99.35,99.16,99.27,7066.0,94.9729,95.0686,94.8867,94.992,7066.0
2017-12-08 11:50:00,99.2,99.23,99.09,99.12,5384.0,94.925,94.9537,94.8198,94.8485,5384.0
2017-12-08 12:00:00,99.09,99.27,99.04,99.27,4200.0,94.8198,94.992,94.7719,94.992,4200.0
2017-12-08 12:10:00,99.23,99.32,99.21,99.28,6702.0,94.9537,95.0399,94.9346,95.0016,6702.0
2017-12-08 12:20:00,99.28,99.36,99.22,99.36,2546.0,95.0016,95.0781,94.9442,95.0781,2546.0
2017-12-08 12:30:00,99.38,99.39,99.21,99.21,8075.0,95.0973,95.1068,94.9346,94.9346,8075.0
2017-12-08 12:40:00,99.19,99.28,99.17,99.2,6401.0,94.9155,95.0016,94.8963,94.925,6401.0
2017-12-08 12:50:00,99.2,99.2,99.06,99.08,4039.0,94.925,94.925,94.7911,94.8102,4039.0
2017-12-08 13:00:00,99.07,99.18,99.05,99.15,4895.0,94.8006,94.9059,94.7815,94.8772,4895.0
2017-12-08 13:10:00,99.18,99.19,99.11,99.17,5178.0,94.9059,94.9155,94.8389,94.8963,5178.0
2017-12-08 13:20:00,99.17,99.17,99.07,99.15,5055.0,94.8963,94.8963,94.8006,94.8772,5055.0
2017-12-08 13:30:00,99.19,99.3,99.16,99.3,3685.0,94.9155,95.0207,94.8867,95.0207,3685.0
2017-12-08 13:40:00,99.29,99.29,99.18,99.2,5802.0,95.0111,95.0111,94.9059,94.925,5802.0
2017-12-08 13:50:00,99.23,99.28,99.17,99.28,5576.0,94.9537,95.0016,94.8963,95.0016,5576.0
2017-12-08 14:00:00,99.26,99.27,99.19,99.23,5280.0,94.9824,94.992,94.9155,94.9537,5280.0
2017-12-08 14:10:00,99.19,99.26,99.18,99.2,6514.0,94.9155,94.9824,94.9059,94.925,6514.0
2017-12-08 14:20:00,99.19,99.19,99.06,99.14,11171.0,94.9155,94.9155,94.7911,94.8676,11171.0
2017-12-08 14:30:00,99.11,99.25,99.08,99.25,10512.0,94.8389,94.9729,94.8102,94.9729,10512.0
2017-12-08 14:40:00,99.28,99.39,99.26,99.38,6000.0,95.0016,95.1068,94.9824,95.0973,6000.0
2017-12-08 14:50:00,99.38,99.5,99.26,99.29,11533.0,95.0973,95.2121,94.9824,95.0111,11533.0
2017-12-08 15:00:00,99.3,99.36,99.22,99.3,13477.0,95.0207,95.0781,94.9442,95.0207,13477.0
2017-12-08 15:10:00,99.32,99.32,99.16,99.2,11208.0,95.0399,95.0399,94.8867,94.925,11208.0
2017-12-08 15:20:00,99.21,99.31,99.21,99.25,13006.0,94.9346,95.0303,94.9346,94.9729,13006.0
2017-12-08 15:30:00,99.25,99.28,99.18,99.24,19194.0,94.9729,95.0016,94.9059,94.9633,19194.0
2017-12-08 15:40:00,99.25,99.27,99.13,99.14,29301.0,94.9729,94.992,94.858,94.8676,29301.0
2017-12-08 15:50:00,99.14,99.37,99.14,99.33,64328.0,94.8676,95.0877,94.8676,95.0494,64328.0
2017-12-11 09:30:00,99.18,99.35,98.85,98.94,57904.0,94.9059,95.0686,94.5901,94.6762,57904.0
2017-12-11 09:40:00,99.03,99.24,98.82,98.93,17698.0,94.7624,94.9633,94.5614,94.6667,17698.0
2017-12-11 09:50:00,99.03,99.45,99.03,99.45,6631.0,94.7624,95.1643,94.7624,95.1643,6631.0
2017-12-11 10:00:00,99.43,99.55,99.2,99.45,5606.0,95.1451,95.2599,94.925,95.1643,5606.0
2017-12-11 10:10:00,99.4,99.4,99.08,99.19,8834.0,95.1164,95.1164,94.8102,94.9155,8834.0
2017-12-11 10:20:00,99.2,99.23,99.11,99.19,5800.0,94.925,94.9537,94.8389,94.9155,5800.0
2017-12-11 10:30:00,99.2,99.41,99.16,99.36,6840.0,94.925,95.126,94.8867,95.0781,6840.0
2017-12-11 10:40:00,99.4,99.59,99.28,99.58,7334.0,95.1164,95.2982,95.0016,95.2886,7334.0
2017-12-11 10:50:00,99.57,99.68,99.47,99.56,9332.0,95.2791,95.3843,95.1834,95.2695,9332.0
2017-12-11 11:00:00,99.52,99.59,99.31,99.37,14825.0,95.2312,95.2982,95.0303,95.0877,14825.0
2017-12-11 11:10:00,99.38,99.69,99.36,99.66,7999.0,95.0973,95.3939,95.0781,95.3652,7999.0
2017-12-11 11:20:00,99.69,99.8,99.65,99.75,9822.0,95.3939,95.4992,95.3556,95.4513,9822.0
2017-12-11 11:30:00,99.72,99.85,99.65,99.76,8164.0,95.4226,95.547,95.3556,95.4609,8164.0
2017-12-11 11:40:00,99.76,99.84,99.75,99.84,5118.0,95.4609,95.5374,95.4513,95.5374,5118.0
2017-12-11 11:50:00,99.79,99.95,99.79,99.93,10275.0,95.4896,95.6427,95.4896,95.6236,10275.0
2017-12-11 12:00:00,99.91,100.37,99.91,100.37,30606.0,95.6044,96.0446,95.6044,96.0446,30606.0
2017-12-11 12:10:00,100.37,100.42,100.3,100.38,7681.0,96.0446,96.0925,95.9776,96.0542,7681.0
2017-12-11 12:20:00,100.36,100.51,100.33,100.42,6242.0,96.035,96.1786,96.0063,96.0925,6242.0
2017-12-11 12:30:00,100.41,100.43,99.95,99.95,9380.0,96.0829,96.102,95.6427,95.6427,9380.0
2017-12-11 12:40:00,99.91,100.15,99.91,100.15,9430.0,95.6044,95.8341,95.6044,95.8341,9430.0
2017-12-11 12:50:00,100.1,100.15,100.07,100.15,5707.0,95.7862,95.8341,95.7575,95.8341,5707.0
2017-12-11 13:00:00,100.15,100.15,100.0,100.09,5605.0,95.8341,95.8341,95.6905,95.7767,5605.0
2017-12-11 13:10:00,100.09,100.09,99.89,99.89,6100.0,95.7767,95.7767,95.5853,95.5853,6100.0
2017-12-11 13:20:00,99.87,99.87,99.74,99.78,4744.0,95.5662,95.5662,95.4418,95.48,4744.0
2017-12-11 13:30:00,99.81,99.87,99.74,99.79,4900.0,95.5087,95.5662,95.4418,95.4896,4900.0
2017-12-11 13:40:00,99.74,99.83,99.71,99.83,8079.0,95.4418,95.5279,95.413,95.5279,8079.0
2017-12-11 13:50:00,99.8,99.88,99.72,99.85,11369.0,95.4992,95.5757,95.4226,95.547,11369.0
2017-12-11 14:00:00,99.82,99.88,99.78,99.83,6031.0,95.5183,95.5757,95.48,95.5279,6031.0
2017-12-11 14:10:00,99.87,99.95,99.8,99.81,7751.0,95.5662,95.6427,95.4992,95.5087,7751.0
2017-12-11 14:20:00,99.85,99.96,99.83,99.85,8309.0,95.547,95.6523,95.5279,95.547,8309.0
2017-12-11 14:30:00,99.84,99.87,99.79,99.82,6388.0,95.5374,95.5662,95.4896,95.5183,6388.0
2017-12-11 14:40:00,99.83,99.98,99.81,99.95,6179.0,95.5279,95.6714,95.5087,95.6427,6179.0
2017-12-11 14:50:00,99.91,99.98,99.89,99.98,7915.0,95.6044,95.6714,95.5853,95.6714,7915.0
2017-12-11 15:00:00,100.0,100.02,99.91,100.0,7307.0,95.6905,95.7097,95.6044,95.6905,7307.0
2017-12-11 15:10:00,100.0,100.0,99.9,99.9,10400.0,95.6905,95.6905,95.5949,95.5949,10400.0
2017-12-11 15:20:00,99.89,99.92,99.78,99.81,13546.0,95.5853,95.614,95.48,95.5087,13546.0
2017-12-11 15:30:00,99.81,99.89,99.74,99.89,24725.0,95.5087,95.5853,95.4418,95.5853,24725.0
2017-12-11 15:40:00,99.89,100.06,99.88,100.04,50067.0,95.5853,95.748,95.5757,95.7288,50067.0
2017-12-11 15:50:00,100.06,100.26,100.05,100.22,115426.0,95.748,95.9393,95.7384,95.9011,115426.0
2017-12-12 09:30:00,99.66,100.24,99.66,100.09,19034.0,95.3652,95.9202,95.3652,95.7767,19034.0
2017-12-12 09:40:00,100.15,100.68,100.07,100.15,19322.0,95.8341,96.3412,95.7575,95.8341,19322.0
2017-12-12 09:50:00,100.04,100.52,100.04,100.49,5201.0,95.7288,96.1881,95.7288,96.1594,5201.0
2017-12-12 10:00:00,100.46,100.73,100.1,100.39,17040.0,96.1307,96.3891,95.7862,96.0637,17040.0
2017-12-12 10:10:00,100.24,100.31,100.11,100.3,7599.0,95.9202,95.9872,95.7958,95.9776,7599.0
2017-12-12 10:20:00,100.32,100.32,99.97,100.02,6135.0,95.9968,95.9968,95.6618,95.7097,6135.0
2017-12-12 10:30:00,99.96,100.17,99.81,100.1,10351.0,95.6523,95.8532,95.5087,95.7862,10351.0
2017-12-12 10:40:00,100.13,100.25,99.99,100.03,4600.0,95.8149,95.9298,95.681,95.7193,4600.0
2017-12-12 10:50:00,99.99,100.0,99.8,99.81,24101.0,95.681,95.6905,95.4992,95.5087,24101.0
2017-12-12 11:00:00,99.85,99.98,99.76,99.81,10485.0,95.547,95.6714,95.4609,95.5087,10485.0
2017-12-12 11:10:00,99.82,99.84,99.65,99.77,9514.0,95.5183,95.5374,95.3556,95.4705,9514.0
2017-12-12 11:20:00,99.75,100.13,99.69,100.13,9002.0,95.4513,95.8149,95.3939,95.8149,9002.0
2017-12-12 11:30:00,100.09,100.21,100.05,100.13,11300.0,95.7767,95.8915,95.7384,95.8149,11300.0
2017-12-12 11:40:00,100.13,100.49,100.13,100.49,7104.0,95.8149,96.1594,95.8149,96.1594,7104.0
2017-12-12 11:50:00,100.49,100.49,100.14,100.47,4600.0,96.1594,96.1594,95.8245,96.1403,4600.0
2017-12-12 12:00:00,100.44,100.54,100.25,100.25,8234.0,96.1116,96.2073,95.9298,95.9298,8234.0
2017-12-12 12:10:00,100.25,100.36,100.23,100.26,5001.0,95.9298,96.035,95.9106,95.9393,5001.0
2017-12-12 12:20:00,100.32,100.39,100.17,100.17,6979.0,95.9968,96.0637,95.8532,95.8532,6979.0
2017-12-12 12:30:00,100.16,100.44,100.15,100.33,5973.0,95.8437,96.1116,95.8341,96.0063,5973.0
2017-12-12 12:40:00,100.45,100.57,100.2,100.31,7026.0,96.1212,96.236,95.8819,95.9872,7026.0
2017-12-12 12:50:00,100.25,100.27,100.2,100.25,3003.0,95.9298,95.9489,95.8819,95.9298,3003.0
2017-12-12 13:00:00,100.23,100.24,100.09,100.15,4600.0,95.9106,95.9202,95.7767,95.8341,4600.0
2017-12-12 13:10:00,100.09,100.32,100.08,100.26,4756.0,95.7767,95.9968,95.7671,95.9393,4756.0
2017-12-12 13:20:00,100.24,100.41,100.21,100.26,12170.0,95.9202,96.0829,95.8915,95.9393,12170.0
2017-12-12 13:30:00,100.26,100.28,100.21,100.25,3520.0,95.9393,95.9585,95.8915,95.9298,3520.0
2017-12-12 13:40:00,100.28,100.31,100.23,100.24,2200.0,95.9585,95.9872,95.9106,95.9202,2200.0
2017-12-12 13:50:00,100.22,100.27,100.15,100.19,3341.0,95.9011,95.9489,95.8341,95.8724,3341.0
2017-12-12 14:00:00,100.17,100.21,100.09,100.15,6325.0,95.8532,95.8915,95.7767,95.8341,6325.0
2017-12-12 14:10:00,100.2,100.28,100.18,100.28,7017.0,95.8819,95.9585,95.8628,95.9585,7017.0
2017-12-12 14:20:00,100.3,100.4,100.2,100.3,7348.0,95.9776,96.0733,95.8819,95.9776,7348.0
2017-12-12 14:30:00,100.29,100.3,100.18,100.25,6229.0,95.9681,95.9776,95.8628,95.9298,6229.0
2017-12-12 14:40:00,100.23,100.33,100.18,100.3,5056.0,95.9106,96.0063,95.8628,95.9776,5056.0
2017-12-12 14:50:00,100.32,100.39,100.3,100.32,6404.0,95.9968,96.0637,95.9776,95.9968,6404.0
2017-12-12 15:00:00,100.32,100.4,100.28,100.29,7568.0,95.9968,96.0733,95.9585,95.9681,7568.0
2017-12-12 15:10:00,100.32,100.32,100.17,100.19,8010.0,95.9968,95.9968,95.8532,95.8724,8010.0
2017-12-12 15:20:00,100.15,100.2,100.13,100.14,8891.0,95.8341,95.8819,95.8149,95.8245,8891.0
2017-12-12 15:30:00,100.14,100.17,100.06,100.13,23392.0,95.8245,95.8532,95.748,95.8149,23392.0
2017-12-12 15:40:00,100.12,100.23,100.11,100.12,28392.0,95.8054,95.9106,95.7958,95.8054,28392.0
2017-12-12 15:50:00,100.1,100.22,100.07,100.15,134409.0,95.7862,95.9011,95.7575,95.8341,134409.0
2017-12-13 09:30:00,100.43,101.37,100.43,100.89,16583.0,96.102,97.0015,96.102,96.5422,16583.0
2017-12-13 09:40:00,100.9,101.3,100.8,100.82,21292.0,96.5518,96.9345,96.4561,96.4752,21292.0
2017-12-13 09:50:00,100.81,100.95,100.42,100.88,26891.0,96.4656,96.5996,96.0925,96.5326,26891.0
2017-12-13 10:00:00,100.76,100.99,100.65,100.9,9980.0,96.4178,96.6379,96.3125,96.5518,9980.0
2017-12-13 10:10:00,100.81,101.2,100.76,100.94,12633.0,96.4656,96.8388,96.4178,96.59,12633.0
2017-12-13 10:20:00,101.0,101.0,100.64,100.7,14673.0,96.6475,96.6475,96.303,96.3604,14673.0
2017-12-13 10:30:00,100.68,101.02,100.64,101.0,7000.0,96.3412,96.6666,96.303,96.6475,7000.0
2017-12-13 10:40:00,100.98,101.09,100.76,100.9,13648.0,96.6283,96.7336,96.4178,96.5518,13648.0
2017-12-13 10:50:00,100.9,101.02,100.78,100.78,10433.0,96.5518,96.6666,96.4369,96.4369,10433.0
2017-12-13 11:00:00,100.75,100.95,100.74,100.92,7381.0,96.4082,96.5996,96.3987,96.5709,7381.0
2017-12-13 11:10:00,100.97,100.97,100.68,100.71,8968.0,96.6187,96.6187,96.3412,96.37,8968.0
2017-12-13 11:20:00,100.71,100.78,100.44,100.44,24008.0,96.37,96.4369,96.1116,96.1116,24008.0
2017-12-13 11:30:00,100.45,100.77,100.34,100.56,14668.0,96.1212,96.4274,96.0159,96.2264,14668.0
2017-12-13 11:40:00,100.6,100.6,100.23,100.33,8883.0,96.2647,96.2647,95.9106,96.0063,8883.0
2017-12-13 11:50:00,100.32,100.32,100.2,100.25,5069.0,95.9968,95.9968,95.8819,95.9298,5069.0
2017-12-13 12:00:00,100.19,100.22,99.78,99.83,21480.0,95.8724,95.9011,95.48,95.5279,21480.0
2017-12-13 12:10:00,99.8,100.0,99.8,99.99,8501.0,95.4992,95.6905,95.4992,95.681,8501.0
2017-12-13 12:20:00,100.01,100.25,99.96,99.96,9725.0,95.7001,95.9298,95.6523,95.6523,9725.0
2017-12-13 12:30:00,100.02,100.11,99.88,99.9,7363.0,95.7097,95.7958,95.5757,95.5949,7363.0
2017-12-13 12:40:00,99.82,99.9,99.7,99.7,9702.0,95.5183,95.5949,95.4035,95.4035,9702.0
2017-12-13 12:50:00,99.73,99.78,99.69,99.76,13037.0,95.4322,95.48,95.3939,95.4609,13037.0
2017-12-13 13:00:00,99.76,99.88,99.67,99.7,8794.0,95.4609,95.5757,95.3748,95.4035,8794.0
2017-12-13 13:10:00,99.68,99.73,99.56,99.58,6457.0,95.3843,95.4322,95.2695,95.2886,6457.0
2017-12-13 13:20:00,99.59,99.69,99.56,99.66,4240.0,95.2982,95.3939,95.2695,95.3652,4240.0
2017-12-13 13:30:00,99.65,99.68,99.57,99.58,7500.0,95.3556,95.3843,95.2791,95.2886,7500.0
2017-12-13 13:40:00,99.56,99.6,99.49,99.53,12133.0,95.2695,95.3078,95.2025,95.2408,12133.0
2017-12-13 13:50:00,99.54,99.59,99.38,99.4,13462.0,95.2504,95.2982,95.0973,95.1164,13462.0
2017-12-13 14:00:00,99.44,99.61,99.38,99.48,28747.0,95.1547,95.3174,95.0973,95.193,28747.0
2017-12-13 14:10:00,99.45,99.52,99.2,99.25,27261.0,95.1643,95.2312,94.925,94.9729,27261.0
2017-12-13 14:20:00,99.25,99.3,99.12,99.3,38982.0,94.9729,95.0207,94.8485,95.0207,38982.0
2017-12-13 14:30:00,99.3,99.35,99.23,99.26,11996.0,95.0207,95.0686,94.9537,94.9824,11996.0
2017-12-13 14:40:00,99.22,99.31,99.22,99.24,19087.0,94.9442,95.0303,94.9442,94.9633,19087.0
2017-12-13 14:50:00,99.23,99.26,99.13,99.2,23638.0,94.9537,94.9824,94.858,94.925,23638.0
2017-12-13 15:00:00,99.2,99.21,99.1,99.1,22794.0,94.925,94.9346,94.8293,94.8293,22794.0
2017-12-13 15:10:00,99.09,99.23,99.07,99.2,24242.0,94.8198,94.9537,94.8006,94.925,24242.0
2017-12-13 15:20:00,99.21,99.42,99.19,99.35,19779.0,94.9346,95.1355,94.9155,95.0686,19779.0
2017-12-13 15:30:00,99.37,99.59,99.35,99.53,31176.0,95.0877,95.2982,95.0686,95.2408,31176.0
2017-12-13 15:40:00,99.54,99.65,99.49,99.59,35535.0,95.2504,95.3556,95.2025,95.2982,35535.0
2017-12-13 15:50:00,99.57,99.57,99.33,99.37,71834.0,95.2791,95.2791,95.0494,95.0877,71834.0
2017-12-14 09:30:00,99.5,99.93,99.35,99.93,6281.0,95.2217,95.6332,95.0781,95.6332,6281.0
2017-12-14 09:40:00,100.0,100.17,99.9,99.91,17000.0,95.7002,95.8629,95.6045,95.614,17000.0
2017-12-14 09:50:00,99.9,99.98,99.62,99.88,12453.0,95.6045,95.681,95.3365,95.5853,12453.0
2017-12-14 10:00:00,99.9,100.03,99.61,99.63,19732.0,95.6045,95.7289,95.3269,95.3461,19732.0
2017-12-14 10:10:00,99.62,99.82,99.62,99.72,13500.0,95.3365,95.5279,95.3365,95.4322,13500.0
2017-12-14 10:20:00,99.72,99.8,99.61,99.65,11312.0,95.4322,95.5088,95.3269,95.3652,11312.0
2017-12-14 10:30:00,99.6,99.69,99.54,99.64,14736.0,95.3174,95.4035,95.2599,95.3556,14736.0
2017-12-14 10:40:00,99.63,99.72,99.63,99.68,13507.0,95.3461,95.4322,95.3461,95.3939,13507.0
2017-12-14 10:50:00,99.71,99.84,99.66,99.66,14687.0,95.4226,95.547,95.3748,95.3748,14687.0
2017-12-14 11:00:00,99.68,99.72,99.42,99.49,16788.0,95.3939,95.4322,95.1451,95.2121,16788.0
2017-12-14 11:10:00,99.48,99.53,99.4,99.47,15894.0,95.2025,95.2504,95.126,95.193,15894.0
2017-12-14 11:20:00,99.48,99.69,99.41,99.69,19550.0,95.2025,95.4035,95.1355,95.4035,19550.0
2017-12-14 11:30:00,99.7,99.77,99.65,99.65,12104.0,95.4131,95.4801,95.3652,95.3652,12104.0
2017-12-14 11:40:00,99.67,99.71,99.57,99.66,15155.0,95.3844,95.4226,95.2887,95.3748,15155.0
2017-12-14 11:50:00,99.69,99.7,99.56,99.6,18396.0,95.4035,95.4131,95.2791,95.3174,18396.0
2017-12-14 12:00:00,99.56,99.73,99.56,99.67,4531.0,95.2791,95.4418,95.2791,95.3844,4531.0
2017-12-14 12:10:00,99.64,99.64,99.5,99.58,6541.0,95.3556,95.3556,95.2217,95.2982,6541.0
2017-12-14 12:20:00,99.66,99.94,99.59,99.84,108562.0,95.3748,95.6427,95.3078,95.547,108562.0
2017-12-14 12:30:00,99.8,99.94,99.8,99.82,20285.0,95.5088,95.6427,95.5088,95.5279,20285.0
2017-12-14 12:40:00,99.81,99.81,99.63,99.67,3407.0,95.5183,95.5183,95.3461,95.3844,3407.0
2017-12-14 12:50:00,99.64,99.67,99.49,99.58,3900.0,95.3556,95.3844,95.2121,95.2982,3900.0
2017-12-14 13:00:00,99.56,99.6,99.49,99.53,3971.0,95.2791,95.3174,95.2121,95.2504,3971.0
2017-12-14 13:10:00,99.47,99.49,99.32,99.39,4707.0,95.193,95.2121,95.0494,95.1164,4707.0
2017-12-14 13:20:00,99.42,99.63,99.4,99.57,6320.0,95.1451,95.3461,95.126,95.2887,6320.0
2017-12-14 13:30:00,99.53,99.59,99.5,99.5,3232.0,95.2504,95.3078,95.2217,95.2217,3232.0
2017-12-14 13:40:00,99.53,99.57,99.46,99.51,4100.0,95.2504,95.2887,95.1834,95.2312,4100.0
2017-12-14 13:50:00,99.52,99.84,99.51,99.77,10088.0,95.2408,95.547,95.2312,95.4801,10088.0
2017-12-14 14:00:00,99.78,99.88,99.72,99.84,5957.0,95.4896,95.5853,95.4322,95.547,5957.0
2017-12-14 14:10:00,99.87,99.87,99.8,99.82,6295.0,95.5758,95.5758,95.5088,95.5279,6295.0
2017-12-14 14:20:00,99.83,99.84,99.63,99.66,9811.0,95.5375,95.547,95.3461,95.3748,9811.0
2017-12-14 14:30:00,99.65,99.96,99.63,99.85,16433.0,95.3652,95.6619,95.3461,95.5566,16433.0
2017-12-14 14:40:00,99.86,99.88,99.65,99.7,15097.0,95.5662,95.5853,95.3652,95.4131,15097.0
2017-12-14 14:50:00,99.73,99.96,99.73,99.96,6538.0,95.4418,95.6619,95.4418,95.6619,6538.0
2017-12-14 15:00:00,99.94,100.0,99.71,99.71,88822.0,95.6427,95.7002,95.4226,95.4226,88822.0
2017-12-14 15:10:00,99.68,99.91,99.68,99.74,12901.0,95.3939,95.614,95.3939,95.4513,12901.0
2017-12-14 15:20:00,99.74,99.87,99.74,99.77,12997.0,95.4513,95.5758,95.4513,95.4801,12997.0
2017-12-14 15:30:00,99.81,100.01,99.8,99.96,22354.0,95.5183,95.7097,95.5088,95.6619,22354.0
2017-12-14 15:40:00,99.96,99.99,99.7,99.72,25698.0,95.6619,95.6906,95.4131,95.4322,25698.0
2017-12-14 15:50:00,99.71,99.72,99.54,99.55,109573.0,95.4226,95.4322,95.2599,95.2695,109573.0
2017-12-15 09:30:00,100.14,100.16,99.71,99.76,155324.0,95.8341,95.8533,95.4226,95.4705,155324.0
2017-12-15 09:40:00,99.75,100.04,99.6,100.04,12811.0,95.4609,95.7384,95.3174,95.7384,12811.0
2017-12-15 09:50:00,100.04,100.09,99.88,99.93,33952.0,95.7384,95.7863,95.5853,95.6332,33952.0
2017-12-15 10:00:00,99.93,100.09,99.74,99.76,19141.0,95.6332,95.7863,95.4513,95.4705,19141.0
2017-12-15 10:10:00,99.69,100.04,99.67,99.9,22100.0,95.4035,95.7384,95.3844,95.6045,22100.0
2017-12-15 10:20:00,99.89,100.02,99.8,99.98,9900.0,95.5949,95.7193,95.5088,95.681,9900.0
2017-12-15 10:30:00,99.99,100.05,99.83,99.92,16814.0,95.6906,95.748,95.5375,95.6236,16814.0
2017-12-15 10:40:00,99.98,100.03,99.92,99.92,19531.0,95.681,95.7289,95.6236,95.6236,19531.0
2017-12-15 10:50:00,99.93,100.03,99.84,100.0,10472.0,95.6332,95.7289,95.547,95.7002,10472.0
2017-12-15 11:00:00,99.99,100.41,99.96,100.2,27496.0,95.6906,96.0925,95.6619,95.8916,27496.0
2017-12-15 11:10:00,100.17,100.22,100.09,100.22,7820.0,95.8629,95.9107,95.7863,95.9107,7820.0
2017-12-15 11:20:00,100.23,100.32,100.17,100.25,13976.0,95.9203,96.0064,95.8629,95.9394,13976.0
2017-12-15 11:30:00,100.26,100.51,100.25,100.51,14422.0,95.949,96.1882,95.9394,96.1882,14422.0
2017-12-15 11:40:00,100.48,100.48,100.34,100.42,9839.0,96.1595,96.1595,96.0255,96.1021,9839.0
2017-12-15 11:50:00,100.4,100.46,100.23,100.46,11100.0,96.083,96.1404,95.9203,96.1404,11100.0
2017-12-15 12:00:00,100.44,100.53,100.42,100.47,7600.0,96.1212,96.2074,96.1021,96.15,7600.0
2017-12-15 12:10:00,100.48,100.72,100.48,100.72,8282.0,96.1595,96.3892,96.1595,96.3892,8282.0
2017-12-15 12:20:00,100.7,100.83,100.61,100.67,70613.0,96.3701,96.4945,96.2839,96.3414,70613.0
2017-12-15 12:30:00,100.71,100.76,100.56,100.6,31530.0,96.3796,96.4275,96.2361,96.2744,31530.0
2017-12-15 12:40:00,100.56,100.65,100.53,100.65,4704.0,96.2361,96.3222,96.2074,96.3222,4704.0
2017-12-15 12:50:00,100.6,100.78,100.6,100.76,5687.0,96.2744,96.4466,96.2744,96.4275,5687.0
2017-12-15 13:00:00,100.71,100.72,100.63,100.72,5677.0,96.3796,96.3892,96.3031,96.3892,5677.0
2017-12-15 13:10:00,100.72,100.72,100.6,100.61,6395.0,96.3892,96.3892,96.2744,96.2839,6395.0
2017-12-15 13:20:00,100.66,100.7,100.61,100.68,4488.0,96.3318,96.3701,96.2839,96.3509,4488.0
2017-12-15 13:30:00,100.7,100.78,100.64,100.78,8115.0,96.3701,96.4466,96.3126,96.4466,8115.0
2017-12-15 13:40:00,100.8,100.8,100.7,100.73,7346.0,96.4658,96.4658,96.3701,96.3988,7346.0
2017-12-15 13:50:00,100.73,100.78,100.65,100.77,14386.0,96.3988,96.4466,96.3222,96.4371,14386.0
2017-12-15 14:00:00,100.76,100.85,100.68,100.72,15261.0,96.4275,96.5136,96.3509,96.3892,15261.0
2017-12-15 14:10:00,100.73,100.8,100.71,100.77,8140.0,96.3988,96.4658,96.3796,96.4371,8140.0
2017-12-15 14:20:00,100.75,100.89,100.74,100.81,22627.0,96.4179,96.5519,96.4083,96.4753,22627.0
2017-12-15 14:30:00,100.81,100.98,100.81,100.97,15121.0,96.4753,96.638,96.4753,96.6285,15121.0
2017-12-15 14:40:00,100.98,101.09,100.95,101.09,10261.0,96.638,96.7433,96.6093,96.7433,10261.0
2017-12-15 14:50:00,101.09,101.11,100.98,100.99,13090.0,96.7433,96.7624,96.638,96.6476,13090.0
2017-12-15 15:00:00,101.0,101.11,100.97,101.09,11492.0,96.6572,96.7624,96.6285,96.7433,11492.0
2017-12-15 15:10:00,101.09,101.26,101.09,101.2,104654.0,96.7433,96.906,96.7433,96.8486,104654.0
2017-12-15 15:20:00,101.21,101.45,101.19,101.42,22353.0,96.8581,97.0878,96.839,97.0591,22353.0
2017-12-15 15:30:00,101.4,101.4,101.05,101.07,44323.0,97.04,97.04,96.705,96.7242,44323.0
2017-12-15 15:40:00,101.07,101.07,100.67,100.71,67535.0,96.7242,96.7242,96.3414,96.3796,67535.0
2017-12-15 15:50:00,100.71,100.88,100.63,100.85,166750.0,96.3796,96.5423,96.3031,96.5136,166750.0
2017-12-18 09:30:00,101.55,102.27,101.55,101.55,46619.0,97.1835,97.8726,97.1835,97.1835,46619.0
2017-12-18 09:40:00,101.45,101.78,101.41,101.63,29280.0,97.0878,97.4036,97.0495,97.2601,29280.0
2017-12-18 09:50:00,101.63,101.82,101.17,101.18,33095.0,97.2601,97.4419,96.8199,96.8294,33095.0
2017-12-18 10:00:00,101.33,101.45,101.17,101.18,26966.0,96.973,97.0878,96.8199,96.8294,26966.0
2017-12-18 10:10:00,101.18,101.46,101.13,101.46,9523.0,96.8294,97.0974,96.7816,97.0974,9523.0
2017-12-18 10:20:00,101.4,101.59,101.35,101.46,4940.0,97.04,97.2218,96.9921,97.0974,4940.0
2017-12-18 10:30:00,101.53,101.54,101.35,101.41,12845.0,97.1644,97.1739,96.9921,97.0495,12845.0
2017-12-18 10:40:00,101.38,101.41,101.18,101.27,19700.0,97.0208,97.0495,96.8294,96.9156,19700.0
2017-12-18 10:50:00,101.23,101.3,101.05,101.1,22959.0,96.8773,96.9443,96.705,96.7529,22959.0
2017-12-18 11:00:00,101.07,101.12,100.93,100.98,10100.0,96.7242,96.772,96.5902,96.638,10100.0
2017-12-18 11:10:00,100.93,100.93,100.74,100.74,21906.0,96.5902,96.5902,96.4083,96.4083,21906.0
2017-12-18 11:20:00,100.76,101.04,100.64,101.04,62759.0,96.4275,96.6954,96.3126,96.6954,62759.0
2017-12-18 11:30:00,101.06,101.17,101.0,101.09,7000.0,96.7146,96.8199,96.6572,96.7433,7000.0
2017-12-18 11:40:00,101.17,101.19,101.02,101.02,3628.0,96.8199,96.839,96.6763,96.6763,3628.0
2017-12-18 11:50:00,101.05,101.11,101.0,101.06,6617.0,96.705,96.7624,96.6572,96.7146,6617.0
2017-12-18 12:00:00,101.05,101.09,100.97,101.05,5500.0,96.705,96.7433,96.6285,96.705,5500.0
2017-12-18 12:10:00,101.02,101.09,101.02,101.03,3021.0,96.6763,96.7433,96.6763,96.6859,3021.0
2017-12-18 12:20:00,101.03,101.05,101.0,101.02,3600.0,96.6859,96.705,96.6572,96.6763,3600.0
2017-12-18 12:30:00,101.05,101.06,100.96,101.05,5489.0,96.705,96.7146,96.6189,96.705,5489.0
2017-12-18 12:40:00,101.05,101.1,101.02,101.03,3200.0,96.705,96.7529,96.6763,96.6859,3200.0
2017-12-18 12:50:00,101.02,101.02,100.92,100.95,5077.0,96.6763,96.6763,96.5806,96.6093,5077.0
2017-12-18 13:00:00,100.95,100.95,100.86,100.92,4182.0,96.6093,96.6093,96.5232,96.5806,4182.0
2017-12-18 13:10:00,100.93,100.93,100.84,100.86,6913.0,96.5902,96.5902,96.504,96.5232,6913.0
2017-12-18 13:20:00,100.86,101.01,100.86,100.94,4914.0,96.5232,96.6667,96.5232,96.5997,4914.0
2017-12-18 13:30:00,100.95,100.97,100.85,100.91,4119.0,96.6093,96.6285,96.5136,96.571,4119.0
2017-12-18 13:40:00,100.92,100.99,100.88,100.95,5557.0,96.5806,96.6476,96.5423,96.6093,5557.0
2017-12-18 13:50:00,100.93,100.98,100.92,100.96,6073.0,96.5902,96.638,96.5806,96.6189,6073.0
2017-12-18 14:00:00,100.98,101.06,100.92,100.99,6700.0,96.638,96.7146,96.5806,96.6476,6700.0
2017-12-18 14:10:00,101.01,101.05,100.97,101.03,4169.0,96.6667,96.705,96.6285,96.6859,4169.0
2017-12-18 14:20:00,101.03,101.16,101.03,101.12,7500.0,96.6859,96.8103,96.6859,96.772,7500.0
2017-12-18 14:30:00,101.16,101.25,101.14,101.18,9408.0,96.8103,96.8964,96.7911,96.8294,9408.0
2017-12-18 14:40:00,101.17,101.29,101.12,101.23,7752.0,96.8199,96.9347,96.772,96.8773,7752.0
2017-12-18 14:50:00,101.23,101.43,101.21,101.37,7111.0,96.8773,97.0687,96.8581,97.0113,7111.0
2017-12-18 15:00:00,101.36,101.37,101.3,101.3,6950.0,97.0017,97.0113,96.9443,96.9443,6950.0
2017-12-18 15:10:00,101.34,101.38,101.17,101.22,15229.0,96.9825,97.0208,96.8199,96.8677,15229.0
2017-12-18 15:20:00,101.23,101.25,101.13,101.13,8237.0,96.8773,96.8964,96.7816,96.7816,8237.0
2017-12-18 15:30:00,101.15,101.17,101.12,101.16,15093.0,96.8007,96.8199,96.772,96.8103,15093.0
2017-12-18 15:40:00,101.16,101.35,101.16,101.34,33751.0,96.8103,96.9921,96.8103,96.9825,33751.0
2017-12-18 15:50:00,101.33,101.41,101.24,101.35,109434.0,96.973,97.0495,96.8868,96.9921,109434.0
2017-12-19 09:30:00,101.38,101.84,101.26,101.28,18355.0,97.0208,97.461,96.906,96.9251,18355.0
2017-12-19 09:40:00,101.3,101.33,100.86,100.93,15415.0,96.9443,96.973,96.5232,96.5902,15415.0
2017-12-19 09:50:00,100.9,101.38,100.89,101.29,7246.0,96.5615,97.0208,96.5519,96.9347,7246.0
2017-12-19 10:00:00,101.27,101.59,101.22,101.38,7324.0,96.9156,97.2218,96.8677,97.0208,7324.0
2017-12-19 10:10:00,101.42,101.58,101.18,101.23,11452.0,97.0591,97.2122,96.8294,96.8773,11452.0
2017-12-19 10:20:00,101.3,101.36,101.2,101.32,33273.0,96.9443,97.0017,96.8486,96.9634,33273.0
2017-12-19 10:30:00,101.32,101.5,101.19,101.24,6490.0,96.9634,97.1357,96.839,96.8868,6490.0
2017-12-19 10:40:00,101.21,101.24,101.01,101.17,4931.0,96.8581,96.8868,96.6667,96.8199,4931.0
2017-12-19 10:50:00,101.09,101.54,101.09,101.49,75308.0,96.7433,97.1739,96.7433,97.1261,75308.0
2017-12-19 11:00:00,101.6,101.68,101.4,101.4,12305.0,97.2314,97.3079,97.04,97.04,12305.0
2017-12-19 11:10:00,101.4,101.7,101.38,101.52,20516.0,97.04,97.3271,97.0208,97.1548,20516.0
2017-12-19 11:20:00,101.55,101.77,101.52,101.77,16886.0,97.1835,97.3941,97.1548,97.3941,16886.0
2017-12-19 11:30:00,101.79,102.03,101.79,101.98,11162.0,97.4132,97.6429,97.4132,97.595,11162.0
2017-12-19 11:40:00,102.03,102.07,101.85,102.05,9207.0,97.6429,97.6812,97.4706,97.662,9207.0
2017-12-19 11:50:00,102.01,102.3,101.95,102.03,23241.0,97.6237,97.9013,97.5663,97.6429,23241.0
2017-12-19 12:00:00,102.0,102.22,101.98,102.22,8024.0,97.6142,97.8247,97.595,97.8247,8024.0
2017-12-19 12:10:00,102.19,102.24,102.04,102.04,21113.0,97.796,97.8438,97.6524,97.6524,21113.0
2017-12-19 12:20:00,102.02,102.14,101.95,102.14,8702.0,97.6333,97.7481,97.5663,97.7481,8702.0
2017-12-19 12:30:00,102.09,102.21,102.05,102.18,19234.0,97.7003,97.8151,97.662,97.7864,19234.0
2017-12-19 12:40:00,102.17,102.3,102.08,102.29,26101.0,97.7769,97.9013,97.6907,97.8917,26101.0
2017-12-19 12:50:00,102.19,102.25,102.04,102.23,8800.0,97.796,97.8534,97.6524,97.8343,8800.0
2017-12-19 13:00:00,102.18,102.19,102.03,102.03,5240.0,97.7864,97.796,97.6429,97.6429,5240.0
2017-12-19 13:10:00,102.0,102.03,101.92,101.94,7000.0,97.6142,97.6429,97.5376,97.5567,7000.0
2017-12-19 13:20:00,101.92,101.92,101.47,101.56,4007.0,97.5376,97.5376,97.107,97.1931,4007.0
2017-12-19 13:30:00,101.62,101.84,101.58,101.84,8499.0,97.2505,97.461,97.2122,97.461,8499.0
2017-12-19 13:40:00,101.79,102.03,101.78,101.91,14523.0,97.4132,97.6429,97.4036,97.528,14523.0
2017-12-19 13:50:00,101.93,102.02,101.88,101.92,2972.0,97.5472,97.6333,97.4993,97.5376,2972.0
2017-12-19 14:00:00,101.94,102.04,101.86,101.98,3901.0,97.5567,97.6524,97.4802,97.595,3901.0
2017-12-19 14:10:00,102.01,102.06,101.89,101.93,4200.0,97.6237,97.6716,97.5089,97.5472,4200.0
2017-12-19 14:20:00,101.94,102.03,101.91,102.0,6267.0,97.5567,97.6429,97.528,97.6142,6267.0
2017-12-19 14:30:00,102.0,102.11,101.93,102.03,19932.0,97.6142,97.7194,97.5472,97.6429,19932.0
2017-12-19 14:40:00,102.03,102.1,101.93,101.95,29128.0,97.6429,97.7099,97.5472,97.5663,29128.0
2017-12-19 14:50:00,101.96,102.2,101.96,102.17,9758.0,97.5759,97.8056,97.5759,97.7769,9758.0
2017-12-19 15:00:00,102.18,102.18,101.94,102.05,15297.0,97.7864,97.7864,97.5567,97.662,15297.0
2017-12-19 15:10:00,102.07,102.35,102.06,102.25,26434.0,97.6812,97.9491,97.6716,97.8534,26434.0
2017-12-19 15:20:00,102.25,102.34,102.23,102.3,20512.0,97.8534,97.9395,97.8343,97.9013,20512.0
2017-12-19 15:30:00,102.31,102.57,102.26,102.54,53921.0,97.9108,98.1597,97.863,98.1309,53921.0
2017-12-19 15:40:00,102.54,102.74,102.51,102.67,105209.0,98.1309,98.3223,98.1022,98.2554,105209.0
2017-12-19 15:50:00,102.67,102.89,102.67,102.73,164375.0,98.2554,98.4659,98.2554,98.3128,164375.0
2017-12-20 09:30:00,102.82,103.39,102.37,102.53,54169.0,98.3989,98.9444,97.9683,98.1214,54169.0
2017-12-20 09:40:00,102.57,102.81,102.34,102.81,26191.0,98.1597,98.3893,97.9395,98.3893,26191.0
2017-12-20 09:50:00,102.68,103.01,102.6,102.81,42660.0,98.2649,98.5807,98.1884,98.3893,42660.0
2017-12-20 10:00:00,102.78,102.91,102.51,102.64,20994.0,98.3606,98.485,98.1022,98.2266,20994.0
2017-12-20 10:10:00,102.69,102.78,102.45,102.62,9271.0,98.2745,98.3606,98.0448,98.2075,9271.0
2017-12-20 10:20:00,102.65,102.76,102.43,102.57,7915.0,98.2362,98.3415,98.0257,98.1597,7915.0
2017-12-20 10:30:00,102.57,102.57,102.31,102.31,6500.0,98.1597,98.1597,97.9108,97.9108,6500.0
2017-12-20 10:40:00,102.28,102.3,102.17,102.23,9401.0,97.8821,97.9013,97.7769,97.8343,9401.0
2017-12-20 10:50:00,102.19,102.26,101.87,102.06,17570.0,97.796,97.863,97.4898,97.6716,17570.0
2017-12-20 11:00:00,101.97,102.07,101.91,102.02,9817.0,97.5855,97.6812,97.528,97.6333,9817.0
2017-12-20 11:10:00,102.02,102.03,101.82,101.82,6000.0,97.6333,97.6429,97.4419,97.4419,6000.0
2017-12-20 11:20:00,101.79,102.23,101.78,102.18,12355.0,97.4132,97.8343,97.4036,97.7864,12355.0
2017-12-20 11:30:00,102.18,102.22,102.04,102.1,6336.0,97.7864,97.8247,97.6524,97.7099,6336.0
2017-12-20 11:40:00,102.12,102.19,102.01,102.11,4787.0,97.729,97.796,97.6237,97.7194,4787.0
2017-12-20 11:50:00,102.09,102.16,102.02,102.13,6964.0,97.7003,97.7673,97.6333,97.7386,6964.0
2017-12-20 12:00:00,102.1,102.2,102.1,102.15,6836.0,97.7099,97.8056,97.7099,97.7577,6836.0
2017-12-20 12:10:00,102.17,102.35,102.14,102.24,4600.0,97.7769,97.9491,97.7481,97.8438,4600.0
2017-12-20 12:20:00,102.25,102.4,102.25,102.37,3987.0,97.8534,97.997,97.8534,97.9683,3987.0
2017-12-20 12:30:00,102.38,102.5,102.31,102.34,7211.0,97.9778,98.0927,97.9108,97.9395,7211.0
2017-12-20 12:40:00,102.31,102.43,102.27,102.43,4800.0,97.9108,98.0257,97.8726,98.0257,4800.0
2017-12-20 12:50:00,102.41,102.45,102.33,102.37,4000.0,98.0065,98.0448,97.93,97.9683,4000.0
2017-12-20 13:00:00,102.39,102.42,102.35,102.37,4844.0,97.9874,98.0161,97.9491,97.9683,4844.0
2017-12-20 13:10:00,102.36,102.51,102.32,102.36,17388.0,97.9587,98.1022,97.9204,97.9587,17388.0
2017-12-20 13:20:00,102.39,102.62,102.39,102.58,8100.0,97.9874,98.2075,97.9874,98.1692,8100.0
2017-12-20 13:30:00,102.63,102.68,102.44,102.52,7007.0,98.2171,98.2649,98.0352,98.1118,7007.0
2017-12-20 13:40:00,102.48,102.51,102.4,102.4,4595.0,98.0735,98.1022,97.997,97.997,4595.0
2017-12-20 13:50:00,102.4,102.42,102.32,102.36,8350.0,97.997,98.0161,97.9204,97.9587,8350.0
2017-12-20 14:00:00,102.32,102.37,102.32,102.35,3000.0,97.9204,97.9683,97.9204,97.9491,3000.0
2017-12-20 14:10:00,102.35,102.36,102.27,102.28,8223.0,97.9491,97.9587,97.8726,97.8821,8223.0
2017-12-20 14:20:00,102.28,102.3,102.02,102.08,8611.0,97.8821,97.9013,97.6333,97.6907,8611.0
2017-12-20 14:30:00,102.12,102.2,101.93,101.93,12055.0,97.729,97.8056,97.5472,97.5472,12055.0
2017-12-20 14:40:00,101.95,102.05,101.93,101.97,9331.0,97.5663,97.662,97.5472,97.5855,9331.0
2017-12-20 14:50:00,101.98,102.05,101.93,102.0,5200.0,97.595,97.662,97.5472,97.6142,5200.0
2017-12-20 15:00:00,102.0,102.06,101.99,101.99,9148.0,97.6142,97.6716,97.6046,97.6046,9148.0
2017-12-20 15:10:00,101.98,102.03,101.91,101.98,9850.0,97.595,97.6429,97.528,97.595,9850.0
2017-12-20 15:20:00,101.99,102.04,101.91,101.97,11413.0,97.6046,97.6524,97.528,97.5855,11413.0
2017-12-20 15:30:00,101.94,102.07,101.87,101.87,28346.0,97.5567,97.6812,97.4898,97.4898,28346.0
2017-12-20 15:40:00,101.87,101.88,101.63,101.76,34738.0,97.4898,97.4993,97.2601,97.3845,34738.0
2017-12-20 15:50:00,101.76,101.8,101.63,101.72,72329.0,97.3845,97.4228,97.2601,97.3462,72329.0
2017-12-21 09:30:00,102.04,102.23,101.73,101.97,37123.0,97.6524,97.8343,97.3558,97.5855,37123.0
2017-12-21 09:40:00,101.95,101.95,101.17,101.25,18894.0,97.5663,97.5663,96.8199,96.8964,18894.0
2017-12-21 09:50:00,101.26,101.26,101.02,101.02,5510.0,96.906,96.906,96.6763,96.6763,5510.0
2017-12-21 10:00:00,101.07,101.34,101.07,101.18,6390.0,96.7242,96.9825,96.7242,96.8294,6390.0
2017-12-21 10:10:00,101.24,101.24,101.01,101.01,4248.0,96.8868,96.8868,96.6667,96.6667,4248.0
2017-12-21 10:20:00,101.0,101.27,101.0,101.0,4700.0,96.6572,96.9156,96.6572,96.6572,4700.0
2017-12-21 10:30:00,101.0,101.32,101.0,101.15,9175.0,96.6572,96.9634,96.6572,96.8007,9175.0
2017-12-21 10:40:00,101.19,101.37,101.08,101.08,9215.0,96.839,97.0113,96.7337,96.7337,9215.0
2017-12-21 10:50:00,101.1,101.19,100.94,100.94,49900.0,96.7529,96.839,96.5997,96.5997,49900.0
2017-12-21 11:00:00,100.94,100.96,100.51,100.51,8653.0,96.5997,96.6189,96.1882,96.1882,8653.0
2017-12-21 11:10:00,100.52,100.69,100.51,100.61,7199.0,96.1978,96.3605,96.1882,96.2839,7199.0
2017-12-21 11:20:00,100.6,100.88,100.56,100.81,8555.0,96.2744,96.5423,96.2361,96.4753,8555.0
2017-12-21 11:30:00,100.78,100.97,100.53,100.63,55132.0,96.4466,96.6285,96.2074,96.3031,55132.0
2017-12-21 11:40:00,100.63,100.79,100.48,100.5,77755.0,96.3031,96.4562,96.1595,96.1787,77755.0
2017-12-21 11:50:00,100.48,100.52,100.39,100.44,7808.0,96.1595,96.1978,96.0734,96.1212,7808.0
2017-12-21 12:00:00,100.46,100.47,100.3,100.3,9366.0,96.1404,96.15,95.9873,95.9873,9366.0
2017-12-21 12:10:00,100.34,100.36,100.2,100.22,4586.0,96.0255,96.0447,95.8916,95.9107,4586.0
2017-12-21 12:20:00,100.23,100.29,100.22,100.25,4418.0,95.9203,95.9777,95.9107,95.9394,4418.0
2017-12-21 12:30:00,100.28,100.36,100.2,100.23,7872.0,95.9681,96.0447,95.8916,95.9203,7872.0
2017-12-21 12:40:00,100.21,100.21,100.0,100.04,21367.0,95.9011,95.9011,95.7002,95.7384,21367.0
2017-12-21 12:50:00,100.08,100.16,100.01,100.14,13065.0,95.7767,95.8533,95.7097,95.8341,13065.0
2017-12-21 13:00:00,100.18,100.19,100.09,100.09,6451.0,95.8724,95.882,95.7863,95.7863,6451.0
2017-12-21 13:10:00,100.14,100.24,99.96,100.05,32370.0,95.8341,95.9298,95.6619,95.748,32370.0
2017-12-21 13:20:00,100.04,100.09,99.94,100.03,12408.0,95.7384,95.7863,95.6427,95.7289,12408.0
2017-12-21 13:30:00,100.02,100.08,99.94,100.02,15033.0,95.7193,95.7767,95.6427,95.7193,15033.0
2017-12-21 13:40:00,100.03,100.07,99.95,100.01,19371.0,95.7289,95.7672,95.6523,95.7097,19371.0
2017-12-21 13:50:00,100.0,100.4,99.93,100.21,80085.0,95.7002,96.083,95.6332,95.9011,80085.0
2017-12-21 14:00:00,100.23,100.23,100.06,100.09,9341.0,95.9203,95.9203,95.7576,95.7863,9341.0
2017-12-21 14:10:00,100.13,100.13,99.97,100.01,11992.0,95.8246,95.8246,95.6715,95.7097,11992.0
2017-12-21 14:20:00,100.0,100.05,99.92,100.01,17331.0,95.7002,95.748,95.6236,95.7097,17331.0
2017-12-21 14:30:00,99.99,100.01,99.84,99.9,9639.0,95.6906,95.7097,95.547,95.6045,9639.0
2017-12-21 14:40:00,99.9,99.95,99.82,99.84,7978.0,95.6045,95.6523,95.5279,95.547,7978.0
2017-12-21 14:50:00,99.86,99.9,99.82,99.82,7560.0,95.5662,95.6045,95.5279,95.5279,7560.0
2017-12-21 15:00:00,99.87,99.98,99.84,99.93,19585.0,95.5758,95.681,95.547,95.6332,19585.0
2017-12-21 15:10:00,99.93,100.05,99.93,100.02,36184.0,95.6332,95.748,95.6332,95.7193,36184.0
2017-12-21 15:20:00,100.01,100.04,99.98,100.04,48063.0,95.7097,95.7384,95.681,95.7384,48063.0
2017-12-21 15:30:00,100.08,100.31,100.04,100.31,54769.0,95.7767,95.9968,95.7384,95.9968,54769.0
2017-12-21 15:40:00,100.29,100.39,100.27,100.37,42083.0,95.9777,96.0734,95.9586,96.0543,42083.0
2017-12-21 15:50:00,100.39,100.46,100.26,100.37,94553.0,96.0734,96.1404,95.949,96.0543,94553.0
2017-12-22 09:30:00,100.3,100.64,100.1,100.19,18633.0,95.9873,96.3126,95.7959,95.882,18633.0
2017-12-22 09:40:00,100.26,100.42,100.23,100.34,9624.0,95.949,96.1021,95.9203,96.0255,9624.0
2017-12-22 09:50:00,100.34,100.44,100.13,100.28,17672.0,96.0255,96.1212,95.8246,95.9681,17672.0
2017-12-22 10:00:00,100.32,100.54,100.08,100.21,43943.0,96.0064,96.2169,95.7767,95.9011,43943.0
2017-12-22 10:10:00,100.14,100.46,100.11,100.46,2700.0,95.8341,96.1404,95.8054,96.1404,2700.0
2017-12-22 10:20:00,100.39,100.52,100.15,100.33,29428.0,96.0734,96.1978,95.8437,96.016,29428.0
2017-12-22 10:30:00,100.34,100.43,100.17,100.3,8084.0,96.0255,96.1117,95.8629,95.9873,8084.0
2017-12-22 10:40:00,100.29,100.45,100.21,100.39,17666.0,95.9777,96.1308,95.9011,96.0734,17666.0
2017-12-22 10:50:00,100.37,100.38,100.27,100.27,7533.0,96.0543,96.0638,95.9586,95.9586,7533.0
2017-12-22 11:00:00,100.27,100.35,100.2,100.26,11106.0,95.9586,96.0351,95.8916,95.949,11106.0
2017-12-22 11:10:00,100.25,100.35,100.24,100.29,4634.0,95.9394,96.0351,95.9298,95.9777,4634.0
2017-12-22 11:20:00,100.29,100.42,100.22,100.32,9011.0,95.9777,96.1021,95.9107,96.0064,9011.0
2017-12-22 11:30:00,100.29,100.37,100.11,100.19,8306.0,95.9777,96.0543,95.8054,95.882,8306.0
2017-12-22 11:40:00,100.2,100.33,100.18,100.22,4107.0,95.8916,96.016,95.8724,95.9107,4107.0
2017-12-22 11:50:00,100.2,100.25,100.08,100.08,2760.0,95.8916,95.9394,95.7767,95.7767,2760.0
2017-12-22 12:00:00,100.12,100.15,100.08,100.09,2028.0,95.815,95.8437,95.7767,95.7863,2028.0
2017-12-22 12:10:00,100.05,100.09,100.03,100.04,3417.0,95.748,95.7863,95.7289,95.7384,3417.0
2017-12-22 12:20:00,100.04,100.1,100.02,100.07,3528.0,95.7384,95.7959,95.7193,95.7672,3528.0
2017-12-22 12:30:00,100.1,100.1,99.96,100.02,3027.0,95.7959,95.7959,95.6619,95.7193,3027.0
2017-12-22 12:40:00,100.05,100.05,99.98,100.02,800.0,95.748,95.748,95.681,95.7193,800.0
2017-12-22 12:50:00,100.02,100.09,100.0,100.05,4258.0,95.7193,95.7863,95.7002,95.748,4258.0
2017-12-22 13:00:00,100.04,100.07,100.0,100.03,3500.0,95.7384,95.7672,95.7002,95.7289,3500.0
2017-12-22 13:10:00,100.01,100.05,100.0,100.03,2000.0,95.7097,95.748,95.7002,95.7289,2000.0
2017-12-22 13:20:00,100.03,100.11,100.01,100.03,2000.0,95.7289,95.8054,95.7097,95.7289,2000.0
2017-12-22 13:30:00,100.02,100.08,100.0,100.04,3320.0,95.7193,95.7767,95.7002,95.7384,3320.0
2017-12-22 13:40:00,100.02,100.09,99.99,100.06,4410.0,95.7193,95.7863,95.6906,95.7576,4410.0
2017-12-22 13:50:00,100.08,100.2,100.08,100.11,1500.0,95.7767,95.8916,95.7767,95.8054,1500.0
2017-12-22 14:00:00,100.15,100.38,100.12,100.38,10000.0,95.8437,96.0638,95.815,96.0638,10000.0
2017-12-22 14:10:00,100.35,100.37,100.29,100.37,3217.0,96.0351,96.0543,95.9777,96.0543,3217.0
2017-12-22 14:20:00,100.39,100.59,100.39,100.54,7170.0,96.0734,96.2648,96.0734,96.2169,7170.0
2017-12-22 14:30:00,100.54,100.58,100.4,100.46,4400.0,96.2169,96.2552,96.083,96.1404,4400.0
2017-12-22 14:40:00,100.46,100.46,100.36,100.44,10291.0,96.1404,96.1404,96.0447,96.1212,10291.0
2017-12-22 14:50:00,100.43,100.45,100.28,100.3,13011.0,96.1117,96.1308,95.9681,95.9873,13011.0
2017-12-22 15:00:00,100.29,100.34,100.21,100.31,6033.0,95.9777,96.0255,95.9011,95.9968,6033.0
2017-12-22 15:10:00,100.32,100.4,100.29,100.31,9068.0,96.0064,96.083,95.9777,95.9968,9068.0
2017-12-22 15:20:00,100.31,100.33,100.26,100.31,12802.0,95.9968,96.016,95.949,95.9968,12802.0
2017-12-22 15:30:00,100.32,100.35,100.27,100.31,12500.0,96.0064,96.0351,95.9586,95.9968,12500.0
2017-12-22 15:40:00,100.32,100.37,100.26,100.35,21147.0,96.0064,96.0543,95.949,96.0351,21147.0
2017-12-22 15:50:00,100.34,100.37,100.28,100.35,62445.0,96.0255,96.0543,95.9681,96.0351,62445.0
2017-12-26 09:30:00,100.06,100.15,99.68,99.88,7736.0,95.7576,95.8437,95.3939,95.5853,7736.0
2017-12-26 09:40:00,99.87,99.87,99.67,99.71,5848.0,95.5758,95.5758,95.3844,95.4226,5848.0
2017-12-26 09:50:00,99.7,99.95,99.57,99.88,11900.0,95.4131,95.6523,95.2887,95.5853,11900.0
2017-12-26 10:00:00,99.91,100.29,99.85,100.26,21053.0,95.614,95.9777,95.5566,95.949,21053.0
2017-12-26 10:10:00,100.3,100.37,100.24,100.36,7000.0,95.9873,96.0543,95.9298,96.0447,7000.0
2017-12-26 10:20:00,100.35,100.61,100.33,100.6,5020.0,96.0351,96.2839,96.016,96.2744,5020.0
2017-12-26 10:30:00,100.62,100.62,100.41,100.45,4382.0,96.2935,96.2935,96.0925,96.1308,4382.0
2017-12-26 10:40:00,100.47,100.56,100.39,100.41,3000.0,96.15,96.2361,96.0734,96.0925,3000.0
2017-12-26 10:50:00,100.44,100.44,100.06,100.06,8556.0,96.1212,96.1212,95.7576,95.7576,8556.0
2017-12-26 11:00:00,100.14,100.3,100.11,100.28,4748.0,95.8341,95.9873,95.8054,95.9681,4748.0
2017-12-26 11:10:00,100.28,100.29,100.15,100.26,5004.0,95.9681,95.9777,95.8437,95.949,5004.0
2017-12-26 11:20:00,100.29,100.29,100.18,100.26,2107.0,95.9777,95.9777,95.8724,95.949,2107.0
2017-12-26 11:30:00,100.29,100.42,100.28,100.42,3842.0,95.9777,96.1021,95.9681,96.1021,3842.0
2017-12-26 11:40:00,100.4,100.43,100.37,100.4,2538.0,96.083,96.1117,96.0543,96.083,2538.0
2017-12-26 11:50:00,100.39,100.39,100.2,100.22,6794.0,96.0734,96.0734,95.8916,95.9107,6794.0
2017-12-26 12:00:00,100.23,100.38,100.22,100.37,3501.0,95.9203,96.0638,95.9107,96.0543,3501.0
2017-12-26 12:10:00,100.44,100.44,100.32,100.32,1720.0,96.1212,96.1212,96.0064,96.0064,1720.0
2017-12-26 12:20:00,100.22,100.26,100.1,100.22,13690.0,95.9107,95.949,95.7959,95.9107,13690.0
2017-12-26 12:30:00,100.33,100.45,100.32,100.4,2312.0,96.016,96.1308,96.0064,96.083,2312.0
2017-12-26 12:40:00,100.43,100.49,100.4,100.44,2842.0,96.1117,96.1691,96.083,96.1212,2842.0
2017-12-26 12:50:00,100.49,100.51,100.43,100.51,1900.0,96.1691,96.1882,96.1117,96.1882,1900.0
2017-12-26 13:00:00,100.51,100.51,100.46,100.46,1295.0,96.1882,96.1882,96.1404,96.1404,1295.0
2017-12-26 13:10:00,100.46,100.51,100.46,100.46,1500.0,96.1404,96.1882,96.1404,96.1404,1500.0
2017-12-26 13:20:00,100.48,100.48,100.44,100.46,1354.0,96.1595,96.1595,96.1212,96.1404,1354.0
2017-12-26 13:30:00,100.47,100.53,100.47,100.53,1955.0,96.15,96.2074,96.15,96.2074,1955.0
2017-12-26 13:40:00,100.48,100.48,100.44,100.47,1200.0,96.1595,96.1595,96.1212,96.15,1200.0
2017-12-26 13:50:00,100.47,100.74,100.47,100.74,62198.0,96.15,96.4083,96.15,96.4083,62198.0
2017-12-26 14:00:00,100.84,101.01,100.84,100.91,2900.0,96.504,96.6667,96.504,96.571,2900.0
2017-12-26 14:10:00,100.91,100.98,100.84,100.98,4900.0,96.571,96.638,96.504,96.638,4900.0
2017-12-26 14:20:00,100.98,100.98,100.88,100.94,5400.0,96.638,96.638,96.5423,96.5997,5400.0
2017-12-26 14:30:00,100.95,100.99,100.93,100.98,3172.0,96.6093,96.6476,96.5902,96.638,3172.0
2017-12-26 14:40:00,100.96,101.01,100.96,101.01,4000.0,96.6189,96.6667,96.6189,96.6667,4000.0
2017-12-26 14:50:00,100.98,101.01,100.86,100.86,8922.0,96.638,96.6667,96.5232,96.5232,8922.0
2017-12-26 15:00:00,100.85,100.85,100.63,100.76,8233.0,96.5136,96.5136,96.3031,96.4275,8233.0
2017-12-26 15:10:00,100.77,100.77,100.7,100.71,3580.0,96.4371,96.4371,96.3701,96.3796,3580.0
2017-12-26 15:20:00,100.69,100.75,100.64,100.68,7119.0,96.3605,96.4179,96.3126,96.3509,7119.0
2017-12-26 15:30:00,100.68,100.74,100.67,100.7,11035.0,96.3509,96.4083,96.3414,96.3701,11035.0
2017-12-26 15:40:00,100.72,100.77,100.7,100.74,15705.0,96.3892,96.4371,96.3701,96.4083,15705.0
2017-12-26 15:50:00,100.74,100.74,100.63,100.73,42108.0,96.4083,96.4083,96.3031,96.3988,42108.0
2017-12-27 09:30:00,101.02,101.02,100.47,100.48,8653.0,96.6763,96.6763,96.15,96.1595,8653.0
2017-12-27 09:40:00,100.49,100.56,100.14,100.24,9777.0,96.1691,96.2361,95.8341,95.9298,9777.0
2017-12-27 09:50:00,100.25,100.73,100.16,100.63,44800.0,95.9394,96.3988,95.8533,96.3031,44800.0
2017-12-27 10:00:00,100.61,100.66,100.45,100.51,16785.0,96.2839,96.3318,96.1308,96.1882,16785.0
2017-12-27 10:10:00,100.54,100.65,100.49,100.58,30706.0,96.2169,96.3222,96.1691,96.2552,30706.0
2017-12-27 10:20:00,100.58,100.61,100.45,100.55,31708.0,96.2552,96.2839,96.1308,96.2265,31708.0
2017-12-27 10:30:00,100.55,100.57,100.47,100.49,14377.0,96.2265,96.2457,96.15,96.1691,14377.0
2017-12-27 10:40:00,100.5,100.61,100.48,100.5,44970.0,96.1787,96.2839,96.1595,96.1787,44970.0
2017-12-27 10:50:00,100.5,100.58,100.49,100.56,24281.0,96.1787,96.2552,96.1691,96.2361,24281.0
2017-12-27 11:00:00,100.51,100.54,100.4,100.52,15615.0,96.1882,96.2169,96.083,96.1978,15615.0
2017-12-27 11:10:00,100.5,100.51,100.43,100.47,3996.0,96.1787,96.1882,96.1117,96.15,3996.0
2017-12-27 11:20:00,100.47,100.6,100.38,100.55,8608.0,96.15,96.2744,96.0638,96.2265,8608.0
2017-12-27 11:30:00,100.56,100.56,100.34,100.4,4205.0,96.2361,96.2361,96.0255,96.083,4205.0
2017-12-27 11:40:00,100.35,100.38,100.18,100.3,15185.0,96.0351,96.0638,95.8724,95.9873,15185.0
2017-12-27 11:50:00,100.32,100.35,100.06,100.07,8746.0,96.0064,96.0351,95.7576,95.7672,8746.0
2017-12-27 12:00:00,100.1,100.11,99.96,100.01,35020.0,95.7959,95.8054,95.6619,95.7097,35020.0
2017-12-27 12:10:00,100.01,100.06,99.88,99.97,7087.0,95.7097,95.7576,95.5853,95.6715,7087.0
2017-12-27 12:20:00,99.96,100.0,99.89,99.96,3700.0,95.6619,95.7002,95.5949,95.6619,3700.0
2017-12-27 12:30:00,99.9,99.93,99.84,99.93,3029.0,95.6045,95.6332,95.547,95.6332,3029.0
2017-12-27 12:40:00,99.93,99.99,99.93,99.99,700.0,95.6332,95.6906,95.6332,95.6906,700.0
2017-12-27 12:50:00,99.95,99.99,99.91,99.91,706.0,95.6523,95.6906,95.614,95.614,706.0
2017-12-27 13:00:00,99.91,99.94,99.87,99.9,2936.0,95.614,95.6427,95.5758,95.6045,2936.0
2017-12-27 13:10:00,99.92,100.08,99.92,100.01,9932.0,95.6236,95.7767,95.6236,95.7097,9932.0
2017-12-27 13:20:00,100.03,100.05,99.86,99.86,11700.0,95.7289,95.748,95.5662,95.5662,11700.0
2017-12-27 13:30:00,99.89,99.97,99.76,99.89,60805.0,95.5949,95.6715,95.4705,95.5949,60805.0
2017-12-27 13:40:00,99.91,99.92,99.8,99.84,23176.0,95.614,95.6236,95.5088,95.547,23176.0
2017-12-27 13:50:00,99.82,99.86,99.77,99.82,42330.0,95.5279,95.5662,95.4801,95.5279,42330.0
2017-12-27 14:00:00,99.84,99.89,99.78,99.8,46200.0,95.547,95.5949,95.4896,95.5088,46200.0
2017-12-27 14:10:00,99.8,99.83,99.77,99.82,7808.0,95.5088,95.5375,95.4801,95.5279,7808.0
2017-12-27 14:20:00,99.83,99.92,99.81,99.87,14097.0,95.5375,95.6236,95.5183,95.5758,14097.0
2017-12-27 14:30:00,99.85,99.87,99.8,99.85,3249.0,95.5566,95.5758,95.5088,95.5566,3249.0
2017-12-27 14:40:00,99.87,99.92,99.81,99.84,7560.0,95.5758,95.6236,95.5183,95.547,7560.0
2017-12-27 14:50:00,99.85,99.85,99.75,99.8,6463.0,95.5566,95.5566,95.4609,95.5088,6463.0
2017-12-27 15:00:00,99.79,100.17,99.79,100.16,37474.0,95.4992,95.8629,95.4992,95.8533,37474.0
2017-12-27 15:10:00,100.15,100.36,100.07,100.3,6538.0,95.8437,96.0447,95.7672,95.9873,6538.0
2017-12-27 15:20:00,100.32,100.35,100.24,100.28,9006.0,96.0064,96.0351,95.9298,95.9681,9006.0
2017-12-27 15:30:00,100.28,100.3,100.23,100.26,8298.0,95.9681,95.9873,95.9203,95.949,8298.0
2017-12-27 15:40:00,100.27,100.31,100.23,100.23,11073.0,95.9586,95.9968,95.9203,95.9203,11073.0
2017-12-27 15:50:00,100.25,100.38,100.25,100.33,62450.0,95.9394,96.0638,95.9394,96.016,62450.0
2017-12-28 09:30:00,100.35,100.35,99.7,99.7,54429.0,96.0351,96.0351,95.4131,95.4131,54429.0
2017-12-28 09:40:00,99.73,100.0,99.73,99.91,13740.0,95.4418,95.7002,95.4418,95.614,13740.0
2017-12-28 09:50:00,99.95,100.12,99.81,99.91,27000.0,95.6523,95.815,95.5183,95.614,27000.0
2017-12-28 10:00:00,99.93,100.3,99.89,100.0,35332.0,95.6332,95.9873,95.5949,95.7002,35332.0
2017-12-28 10:10:00,99.95,100.0,99.8,99.98,11111.0,95.6523,95.7002,95.5088,95.681,11111.0
2017-12-28 10:20:00,99.99,100.0,99.91,99.93,11100.0,95.6906,95.7002,95.614,95.6332,11100.0
2017-12-28 10:30:00,99.95,100.2,99.95,100.11,27195.0,95.6523,95.8916,95.6523,95.8054,27195.0
2017-12-28 10:40:00,100.15,100.26,100.09,100.26,20203.0,95.8437,95.949,95.7863,95.949,20203.0
2017-12-28 10:50:00,100.25,100.25,100.14,100.18,12600.0,95.9394,95.9394,95.8341,95.8724,12600.0
2017-12-28 11:00:00,100.16,100.2,99.96,100.2,8836.0,95.8533,95.8916,95.6619,95.8916,8836.0
2017-12-28 11:10:00,100.2,100.2,100.17,100.2,33401.0,95.8916,95.8916,95.8629,95.8916,33401.0
2017-12-28 11:20:00,100.2,100.2,100.11,100.15,6200.0,95.8916,95.8916,95.8054,95.8437,6200.0
2017-12-28 11:30:00,100.14,100.14,99.85,99.93,11213.0,95.8341,95.8341,95.5566,95.6332,11213.0
2017-12-28 11:40:00,99.92,99.95,99.84,99.94,3149.0,95.6236,95.6523,95.547,95.6427,3149.0
2017-12-28 11:50:00,99.99,100.0,99.91,99.93,4597.0,95.6906,95.7002,95.614,95.6332,4597.0
2017-12-28 12:00:00,99.94,100.1,99.94,100.1,13869.0,95.6427,95.7959,95.6427,95.7959,13869.0
2017-12-28 12:10:00,100.1,100.29,100.1,100.2,25035.0,95.7959,95.9777,95.7959,95.8916,25035.0
2017-12-28 12:20:00,100.2,100.24,100.13,100.15,7736.0,95.8916,95.9298,95.8246,95.8437,7736.0
2017-12-28 12:30:00,100.15,100.2,100.14,100.17,5400.0,95.8437,95.8916,95.8341,95.8629,5400.0
2017-12-28 12:40:00,100.2,100.2,100.15,100.2,2355.0,95.8916,95.8916,95.8437,95.8916,2355.0
2017-12-28 12:50:00,100.16,100.17,100.02,100.07,3471.0,95.8533,95.8629,95.7193,95.7672,3471.0
2017-12-28 13:00:00,100.08,100.08,99.97,99.99,8066.0,95.7767,95.7767,95.6715,95.6906,8066.0
2017-12-28 13:10:00,99.97,99.97,99.88,99.91,3400.0,95.6715,95.6715,95.5853,95.614,3400.0
2017-12-28 13:20:00,99.9,99.9,99.84,99.87,2800.0,95.6045,95.6045,95.547,95.5758,2800.0
2017-12-28 13:30:00,99.87,99.9,99.8,99.81,6128.0,95.5758,95.6045,95.5088,95.5183,6128.0
2017-12-28 13:40:00,99.82,99.82,99.67,99.7,9553.0,95.5279,95.5279,95.3844,95.4131,9553.0
2017-12-28 13:50:00,99.69,99.84,99.67,99.72,6289.0,95.4035,95.547,95.3844,95.4322,6289.0
2017-12-28 14:00:00,99.72,99.72,99.62,99.62,6772.0,95.4322,95.4322,95.3365,95.3365,6772.0
2017-12-28 14:10:00,99.61,99.9,99.6,99.87,7268.0,95.3269,95.6045,95.3174,95.5758,7268.0
2017-12-28 14:20:00,99.87,99.89,99.74,99.74,5784.0,95.5758,95.5949,95.4513,95.4513,5784.0
2017-12-28 14:30:00,99.72,99.76,99.69,99.72,8700.0,95.4322,95.4705,95.4035,95.4322,8700.0
2017-12-28 14:40:00,99.7,99.78,99.66,99.68,22408.0,95.4131,95.4896,95.3748,95.3939,22408.0
2017-12-28 14:50:00,99.68,99.87,99.67,99.72,21657.0,95.3939,95.5758,95.3844,95.4322,21657.0
2017-12-28 15:00:00,99.73,99.93,99.73,99.92,9087.0,95.4418,95.6332,95.4418,95.6236,9087.0
2017-12-28 15:10:00,99.95,99.99,99.9,99.95,10808.0,95.6523,95.6906,95.6045,95.6523,10808.0
2017-12-28 15:20:00,99.94,99.99,99.84,99.88,21102.0,95.6427,95.6906,95.547,95.5853,21102.0
2017-12-28 15:30:00,99.87,100.18,99.87,100.18,25965.0,95.5758,95.8724,95.5758,95.8724,25965.0
2017-12-28 15:40:00,100.14,100.2,100.08,100.15,32452.0,95.8341,95.8916,95.7767,95.8437,32452.0
2017-12-28 15:50:00,100.16,100.41,100.15,100.31,88732.0,95.8533,96.0925,95.8437,95.9968,88732.0
2017-12-29 09:30:00,100.6,100.69,100.34,100.35,8731.0,96.2744,96.3605,96.0255,96.0351,8731.0
2017-12-29 09:40:00,100.45,100.58,100.16,100.16,5600.0,96.1308,96.2552,95.8533,95.8533,5600.0
2017-12-29 09:50:00,100.23,100.32,99.98,100.0,3634.0,95.9203,96.0064,95.681,95.7002,3634.0
2017-12-29 10:00:00,100.07,100.58,100.0,100.58,6582.0,95.7672,96.2552,95.7002,96.2552,6582.0
2017-12-29 10:10:00,100.57,100.61,100.25,100.52,6318.0,96.2457,96.2839,95.9394,96.1978,6318.0
2017-12-29 10:20:00,100.52,100.59,100.44,100.54,5002.0,96.1978,96.2648,96.1212,96.2169,5002.0
2017-12-29 10:30:00,100.52,100.52,100.33,100.37,4892.0,96.1978,96.1978,96.016,96.0543,4892.0
2017-12-29 10:40:00,100.38,100.41,100.28,100.32,7010.0,96.0638,96.0925,95.9681,96.0064,7010.0
2017-12-29 10:50:00,100.32,100.35,100.05,100.24,6506.0,96.0064,96.0351,95.748,95.9298,6506.0
2017-12-29 11:00:00,100.3,100.31,100.23,100.26,3034.0,95.9873,95.9968,95.9203,95.949,3034.0
2017-12-29 11:10:00,100.28,100.39,100.22,100.22,4277.0,95.9681,96.0734,95.9107,95.9107,4277.0
2017-12-29 11:20:00,100.22,100.36,100.18,100.3,3329.0,95.9107,96.0447,95.8724,95.9873,3329.0
2017-12-29 11:30:00,100.32,100.49,100.19,100.48,4590.0,96.0064,96.1691,95.882,96.1595,4590.0
2017-12-29 11:40:00,100.44,100.6,100.41,100.49,6326.0,96.1212,96.2744,96.0925,96.1691,6326.0
2017-12-29 11:50:00,100.51,100.56,100.48,100.53,1700.0,96.1882,96.2361,96.1595,96.2074,1700.0
2017-12-29 12:00:00,100.55,100.65,100.48,100.64,5723.0,96.2265,96.3222,96.1595,96.3126,5723.0
2017-12-29 12:10:00,100.64,100.75,100.61,100.69,2187.0,96.3126,96.4179,96.2839,96.3605,2187.0
2017-12-29 12:20:00,100.65,100.72,100.57,100.65,3391.0,96.3222,96.3892,96.2457,96.3222,3391.0
2017-12-29 12:30:00,100.57,100.66,100.53,100.57,4806.0,96.2457,96.3318,96.2074,96.2457,4806.0
2017-12-29 12:40:00,100.54,100.55,100.4,100.4,2600.0,96.2169,96.2265,96.083,96.083,2600.0
2017-12-29 12:50:00,100.37,100.43,100.34,100.35,1559.0,96.0543,96.1117,96.0255,96.0351,1559.0
2017-12-29 13:00:00,100.34,100.43,100.26,100.39,5153.0,96.0255,96.1117,95.949,96.0734,5153.0
2017-12-29 13:10:00,100.41,100.49,100.39,100.49,3100.0,96.0925,96.1691,96.0734,96.1691,3100.0
2017-12-29 13:20:00,100.46,100.54,100.42,100.53,3152.0,96.1404,96.2169,96.1021,96.2074,3152.0
2017-12-29 13:30:00,100.53,100.7,100.47,100.65,4633.0,96.2074,96.3701,96.15,96.3222,4633.0
2017-12-29 13:40:00,100.58,100.68,100.58,100.66,2500.0,96.2552,96.3509,96.2552,96.3318,2500.0
2017-12-29 13:50:00,100.66,100.67,100.49,100.49,2700.0,96.3318,96.3414,96.1691,96.1691,2700.0
2017-12-29 14:00:00,100.55,100.57,100.44,100.44,2857.0,96.2265,96.2457,96.1212,96.1212,2857.0
2017-12-29 14:10:00,100.44,100.51,100.4,100.51,3670.0,96.1212,96.1882,96.083,96.1882,3670.0
2017-12-29 14:20:00,100.52,100.54,100.46,100.47,15903.0,96.1978,96.2169,96.1404,96.15,15903.0
2017-12-29 14:30:00,100.48,100.56,100.48,100.5,2613.0,96.1595,96.2361,96.1595,96.1787,2613.0
2017-12-29 14:40:00,100.56,100.6,100.46,100.47,3304.0,96.2361,96.2744,96.1404,96.15,3304.0
2017-12-29 14:50:00,100.51,100.54,100.46,100.47,5725.0,96.1882,96.2169,96.1404,96.15,5725.0
2017-12-29 15:00:00,100.46,100.54,100.42,100.53,8142.0,96.1404,96.2169,96.1021,96.2074,8142.0
2017-12-29 15:10:00,100.55,100.55,100.44,100.45,6621.0,96.2265,96.2265,96.1212,96.1308,6621.0
2017-12-29 15:20:00,100.48,100.61,100.48,100.52,7425.0,96.1595,96.2839,96.1595,96.1978,7425.0
2017-12-29 15:30:00,100.49,100.62,100.49,100.58,35565.0,96.1691,96.2935,96.1691,96.2552,35565.0
2017-12-29 15:40:00,100.57,100.64,100.52,100.59,31142.0,96.2457,96.3126,96.1978,96.2648,31142.0
2017-12-29 15:50:00,100.59,100.62,100.24,100.31,135333.0,96.2648,96.2935,95.9298,95.9968,135333.0
2018-01-02 09:30:00,100.69,100.95,100.0,100.33,21676.0,96.3605,96.6093,95.7002,96.016,21676.0
2018-01-02 09:40:00,100.44,100.65,100.25,100.34,30909.0,96.1212,96.3222,95.9394,96.0255,30909.0
2018-01-02 09:50:00,100.35,100.35,99.91,100.08,11914.0,96.0351,96.0351,95.614,95.7767,11914.0
2018-01-02 10:00:00,100.11,100.17,99.84,99.91,16219.0,95.8054,95.8629,95.547,95.614,16219.0
2018-01-02 10:10:00,99.88,100.03,99.39,99.56,132444.0,95.5853,95.7289,95.1164,95.2791,132444.0
2018-01-02 10:20:00,99.52,99.7,99.29,99.4,29462.0,95.2408,95.4131,95.0207,95.126,29462.0
2018-01-02 10:30:00,99.38,99.64,98.98,99.05,40469.0,95.1068,95.3556,94.724,94.791,40469.0
2018-01-02 10:40:00,99.05,99.23,98.82,98.92,22094.0,94.791,94.9633,94.5709,94.6666,22094.0
2018-01-02 10:50:00,98.88,99.28,98.88,99.2,12034.0,94.6283,95.0111,94.6283,94.9346,12034.0
2018-01-02 11:00:00,99.27,99.33,98.99,99.03,16595.0,95.0016,95.059,94.7336,94.7719,16595.0
2018-01-02 11:10:00,99.08,99.09,98.98,99.06,19851.0,94.8197,94.8293,94.724,94.8006,19851.0
2018-01-02 11:20:00,99.06,99.07,98.95,99.03,11841.0,94.8006,94.8102,94.6953,94.7719,11841.0
2018-01-02 11:30:00,99.02,99.15,98.99,99.0,31355.0,94.7623,94.8867,94.7336,94.7432,31355.0
2018-01-02 11:40:00,98.94,99.08,98.92,98.97,8535.0,94.6857,94.8197,94.6666,94.7145,8535.0
2018-01-02 11:50:00,99.01,99.17,98.97,99.17,8325.0,94.7527,94.9059,94.7145,94.9059,8325.0
2018-01-02 12:00:00,99.2,99.23,99.11,99.18,5121.0,94.9346,94.9633,94.8484,94.9154,5121.0
2018-01-02 12:10:00,99.18,99.33,99.15,99.29,4464.0,94.9154,95.059,94.8867,95.0207,4464.0
2018-01-02 12:20:00,99.26,99.47,99.26,99.43,7811.0,94.992,95.193,94.992,95.1547,7811.0
2018-01-02 12:30:00,99.41,99.47,99.3,99.42,14264.0,95.1355,95.193,95.0303,95.1451,14264.0
2018-01-02 12:40:00,99.44,99.47,99.35,99.37,6722.0,95.1642,95.193,95.0781,95.0973,6722.0
2018-01-02 12:50:00,99.35,99.35,99.26,99.3,2991.0,95.0781,95.0781,94.992,95.0303,2991.0
2018-01-02 13:00:00,99.32,99.34,99.28,99.31,2900.0,95.0494,95.0685,95.0111,95.0398,2900.0
2018-01-02 13:10:00,99.32,99.35,99.2,99.2,8918.0,95.0494,95.0781,94.9346,94.9346,8918.0
2018-01-02 13:20:00,99.27,99.27,99.14,99.2,2300.0,95.0016,95.0016,94.8771,94.9346,2300.0
2018-01-02 13:30:00,99.17,99.21,99.14,99.18,3400.0,94.9059,94.9441,94.8771,94.9154,3400.0
2018-01-02 13:40:00,99.19,99.22,99.15,99.18,4914.0,94.925,94.9537,94.8867,94.9154,4914.0
2018-01-02 13:50:00,99.15,99.26,99.13,99.21,9050.0,94.8867,94.992,94.8676,94.9441,9050.0
2018-01-02 14:00:00,99.26,99.5,99.26,99.36,6671.0,94.992,95.2217,94.992,95.0877,6671.0
2018-01-02 14:10:00,99.42,99.5,99.37,99.4,7091.0,95.1451,95.2217,95.0973,95.126,7091.0
2018-01-02 14:20:00,99.41,99.57,99.35,99.53,14107.0,95.1355,95.2887,95.0781,95.2504,14107.0
2018-01-02 14:30:00,99.51,99.51,99.33,99.36,6510.0,95.2312,95.2312,95.059,95.0877,6510.0
2018-01-02 14:40:00,99.34,99.36,99.31,99.31,4633.0,95.0685,95.0877,95.0398,95.0398,4633.0
2018-01-02 14:50:00,99.32,99.35,99.23,99.23,6597.0,95.0494,95.0781,94.9633,94.9633,6597.0
2018-01-02 15:00:00,99.21,99.33,99.2,99.27,9659.0,94.9441,95.059,94.9346,95.0016,9659.0
2018-01-02 15:10:00,99.32,99.37,99.32,99.35,6289.0,95.0494,95.0973,95.0494,95.0781,6289.0
2018-01-02 15:20:00,99.34,99.52,99.33,99.51,12564.0,95.0685,95.2408,95.059,95.2312,12564.0
2018-01-02 15:30:00,99.5,99.51,99.42,99.51,10346.0,95.2217,95.2312,95.1451,95.2312,10346.0
2018-01-02 15:40:00,99.52,99.66,99.48,99.62,29106.0,95.2408,95.3748,95.2025,95.3365,29106.0
2018-01-02 15:50:00,99.67,99.7,99.51,99.6,65921.0,95.3844,95.4131,95.2312,95.3174,65921.0
2018-01-03 09:30:00,100.03,101.07,99.79,101.05,24513.0,95.7289,96.7242,95.4992,96.705,24513.0
2018-01-03 09:40:00,101.05,101.84,101.05,101.81,54346.0,96.705,97.461,96.705,97.4323,54346.0
2018-01-03 09:50:00,101.84,102.39,101.73,102.31,17775.0,97.461,97.9874,97.3558,97.9108,17775.0
2018-01-03 10:00:00,102.29,102.57,102.08,102.15,30850.0,97.8917,98.1597,97.6907,97.7577,30850.0
2018-01-03 10:10:00,102.15,102.28,101.63,101.63,23028.0,97.7577,97.8821,97.2601,97.2601,23028.0
2018-01-03 10:20:00,101.56,101.74,101.34,101.45,18757.0,97.1931,97.3653,96.9825,97.0878,18757.0
2018-01-03 10:30:00,101.45,101.62,100.96,100.96,43414.0,97.0878,97.2505,96.6189,96.6189,43414.0
2018-01-03 10:40:00,101.0,101.14,100.75,101.03,27007.0,96.6572,96.7911,96.4179,96.6859,27007.0
2018-01-03 10:50:00,101.06,101.07,100.8,100.89,10929.0,96.7146,96.7242,96.4658,96.5519,10929.0
2018-01-03 11:00:00,100.85,101.16,100.79,101.16,13701.0,96.5136,96.8103,96.4562,96.8103,13701.0
2018-01-03 11:10:00,101.15,101.17,100.94,101.08,9800.0,96.8007,96.8199,96.5997,96.7337,9800.0
2018-01-03 11:20:00,101.03,101.14,100.96,101.01,11557.0,96.6859,96.7911,96.6189,96.6667,11557.0
2018-01-03 11:30:00,101.0,101.07,100.85,100.93,7771.0,96.6572,96.7242,96.5136,96.5902,7771.0
2018-01-03 11:40:00,100.86,100.92,100.76,100.88,15018.0,96.5232,96.5806,96.4275,96.5423,15018.0
2018-01-03 11:50:00,100.83,100.89,100.7,100.73,35249.0,96.4945,96.5519,96.3701,96.3988,35249.0
2018-01-03 12:00:00,100.73,100.82,100.65,100.75,19818.0,96.3988,96.4849,96.3222,96.4179,19818.0
2018-01-03 12:10:00,100.81,100.96,100.73,100.82,12353.0,96.4753,96.6189,96.3988,96.4849,12353.0
2018-01-03 12:20:00,100.84,100.97,100.76,100.97,5188.0,96.504,96.6285,96.4275,96.6285,5188.0
2018-01-03 12:30:00,100.96,101.03,100.87,100.99,10041.0,96.6189,96.6859,96.5328,96.6476,10041.0
2018-01-03 12:40:00,101.03,101.31,100.98,101.21,12561.0,96.6859,96.9538,96.638,96.8581,12561.0
2018-01-03 12:50:00,101.26,101.38,101.19,101.38,7154.0,96.906,97.0208,96.839,97.0208,7154.0
2018-01-03 13:00:00,101.42,101.42,101.07,101.19,10123.0,97.0591,97.0591,96.7242,96.839,10123.0
2018-01-03 13:10:00,101.14,101.22,101.08,101.12,6000.0,96.7911,96.8677,96.7337,96.772,6000.0
2018-01-03 13:20:00,101.15,101.28,101.05,101.23,4877.0,96.8007,96.9251,96.705,96.8773,4877.0
2018-01-03 13:30:00,101.29,101.54,101.27,101.53,28688.0,96.9347,97.1739,96.9156,97.1644,28688.0
2018-01-03 13:40:00,101.54,101.54,101.37,101.45,13671.0,97.1739,97.1739,97.0113,97.0878,13671.0
2018-01-03 13:50:00,101.38,101.53,101.28,101.43,39844.0,97.0208,97.1644,96.9251,97.0687,39844.0
2018-01-03 14:00:00,101.42,101.48,101.22,101.45,6474.0,97.0591,97.1165,96.8677,97.0878,6474.0
2018-01-03 14:10:00,101.48,101.49,101.32,101.43,8100.0,97.1165,97.1261,96.9634,97.0687,8100.0
2018-01-03 14:20:00,101.44,101.71,101.42,101.65,11076.0,97.0782,97.3366,97.0591,97.2792,11076.0
2018-01-03 14:30:00,101.69,101.77,101.58,101.58,6300.0,97.3175,97.3941,97.2122,97.2122,6300.0
2018-01-03 14:40:00,101.6,101.73,101.54,101.59,9612.0,97.2314,97.3558,97.1739,97.2218,9612.0
2018-01-03 14:50:00,101.59,101.71,101.55,101.7,11904.0,97.2218,97.3366,97.1835,97.3271,11904.0
2018-01-03 15:00:00,101.71,101.78,101.6,101.77,39290.0,97.3366,97.4036,97.2314,97.3941,39290.0
2018-01-03 15:10:00,101.76,101.89,101.74,101.82,20265.0,97.3845,97.5089,97.3653,97.4419,20265.0
2018-01-03 15:20:00,101.82,101.82,101.66,101.72,17868.0,97.4419,97.4419,97.2888,97.3462,17868.0
2018-01-03 15:30:00,101.71,101.86,101.68,101.85,23101.0,97.3366,97.4802,97.3079,97.4706,23101.0
2018-01-03 15:40:00,101.86,101.96,101.81,101.87,39143.0,97.4802,97.5759,97.4323,97.4898,39143.0
2018-01-03 15:50:00,101.88,101.92,101.67,101.7,72073.0,97.4993,97.5376,97.2984,97.3271,72073.0
2018-01-04 09:30:00,102.32,103.4,102.21,103.25,19816.0,97.9204,98.954,97.8151,98.8104,19816.0
2018-01-04 09:40:00,103.16,103.22,102.72,103.19,20040.0,98.7243,98.7817,98.3032,98.753,20040.0
2018-01-04 09:50:00,103.11,103.57,103.11,103.31,18220.0,98.6764,99.1167,98.6764,98.8678,18220.0
2018-01-04 10:00:00,103.29,103.53,103.28,103.3,15302.0,98.8487,99.0784,98.8391,98.8583,15302.0
2018-01-04 10:10:00,103.33,103.61,103.31,103.53,57031.0,98.887,99.1549,98.8678,99.0784,57031.0
2018-01-04 10:20:00,103.52,103.71,103.46,103.7,17117.0,99.0688,99.2506,99.0114,99.2411,17117.0
2018-01-04 10:30:00,103.73,103.73,103.35,103.4,24705.0,99.2698,99.2698,98.9061,98.954,24705.0
2018-01-04 10:40:00,103.4,103.71,103.39,103.67,8806.0,98.954,99.2506,98.9444,99.2124,8806.0
2018-01-04 10:50:00,103.7,103.7,103.41,103.53,10149.0,99.2411,99.2411,98.9635,99.0784,10149.0
2018-01-04 11:00:00,103.46,103.55,103.44,103.55,5800.0,99.0114,99.0975,98.9922,99.0975,5800.0
2018-01-04 11:10:00,103.52,103.69,103.42,103.52,11567.0,99.0688,99.2315,98.9731,99.0688,11567.0
2018-01-04 11:20:00,103.5,103.54,103.41,103.46,5918.0,99.0497,99.0879,98.9635,99.0114,5918.0
2018-01-04 11:30:00,103.45,103.57,103.44,103.54,7900.0,99.0018,99.1167,98.9922,99.0879,7900.0
2018-01-04 11:40:00,103.53,103.58,103.48,103.5,7787.0,99.0784,99.1262,99.0305,99.0497,7787.0
2018-01-04 11:50:00,103.5,103.54,103.45,103.51,10923.0,99.0497,99.0879,99.0018,99.0592,10923.0
2018-01-04 12:00:00,103.54,103.64,103.51,103.61,9917.0,99.0879,99.1836,99.0592,99.1549,9917.0
2018-01-04 12:10:00,103.65,103.75,103.59,103.65,12325.0,99.1932,99.2889,99.1358,99.1932,12325.0
2018-01-04 12:20:00,103.61,103.64,103.46,103.46,4831.0,99.1549,99.1836,99.0114,99.0114,4831.0
2018-01-04 12:30:00,103.49,103.49,103.27,103.42,54911.0,99.0401,99.0401,98.8296,98.9731,54911.0
2018-01-04 12:40:00,103.43,103.52,103.41,103.44,4366.0,98.9827,99.0688,98.9635,98.9922,4366.0
2018-01-04 12:50:00,103.47,103.47,103.22,103.22,3696.0,99.021,99.021,98.7817,98.7817,3696.0
2018-01-04 13:00:00,103.25,103.26,103.19,103.26,1900.0,98.8104,98.82,98.753,98.82,1900.0
2018-01-04 13:10:00,103.26,103.34,103.23,103.34,3018.0,98.82,98.8965,98.7913,98.8965,3018.0
2018-01-04 13:20:00,103.31,103.34,103.2,103.23,5100.0,98.8678,98.8965,98.7626,98.7913,5100.0
2018-01-04 13:30:00,103.27,103.33,103.19,103.26,9114.0,98.8296,98.887,98.753,98.82,9114.0
2018-01-04 13:40:00,103.25,103.26,103.18,103.18,5622.0,98.8104,98.82,98.7434,98.7434,5622.0
2018-01-04 13:50:00,103.19,103.24,103.14,103.16,3847.0,98.753,98.8008,98.7051,98.7243,3847.0
2018-01-04 14:00:00,103.14,103.49,103.13,103.45,8077.0,98.7051,99.0401,98.6956,99.0018,8077.0
2018-01-04 14:10:00,103.5,103.5,103.31,103.5,6601.0,99.0497,99.0497,98.8678,99.0497,6601.0
2018-01-04 14:20:00,103.45,103.51,103.44,103.47,8443.0,99.0018,99.0592,98.9922,99.021,8443.0
2018-01-04 14:30:00,103.45,103.45,103.26,103.33,64126.0,99.0018,99.0018,98.82,98.887,64126.0
2018-01-04 14:40:00,103.33,103.36,103.22,103.3,7974.0,98.887,98.9157,98.7817,98.8583,7974.0
2018-01-04 14:50:00,103.31,103.34,103.15,103.21,6603.0,98.8678,98.8965,98.7147,98.7721,6603.0
2018-01-04 15:00:00,103.16,103.31,103.15,103.28,18400.0,98.7243,98.8678,98.7147,98.8391,18400.0
2018-01-04 15:10:00,103.27,103.27,103.11,103.13,9782.0,98.8296,98.8296,98.6764,98.6956,9782.0
2018-01-04 15:20:00,103.13,103.21,103.11,103.2,9878.0,98.6956,98.7721,98.6764,98.7626,9878.0
2018-01-04 15:30:00,103.18,103.27,103.15,103.27,12903.0,98.7434,98.8296,98.7147,98.8296,12903.0
2018-01-04 15:40:00,103.27,103.59,103.27,103.51,42614.0,98.8296,99.1358,98.8296,99.0592,42614.0
2018-01-04 15:50:00,103.49,103.75,103.41,103.65,155108.0,99.0401,99.2889,98.9635,99.1932,155108.0
2018-01-05 09:30:00,103.85,104.25,103.85,103.97,20270.0,99.3846,99.7674,99.3846,99.4995,20270.0
2018-01-05 09:40:00,104.01,104.07,103.54,103.63,18124.0,99.5377,99.5952,99.0879,99.1741,18124.0
2018-01-05 09:50:00,103.6,103.63,103.2,103.63,14415.0,99.1454,99.1741,98.7626,99.1741,14415.0
2018-01-05 10:00:00,103.64,103.64,103.25,103.47,18634.0,99.1836,99.1836,98.8104,99.021,18634.0
2018-01-05 10:10:00,103.47,103.48,103.39,103.44,14346.0,99.021,99.0305,98.9444,98.9922,14346.0
2018-01-05 10:20:00,103.45,103.51,103.26,103.3,33805.0,99.0018,99.0592,98.82,98.8583,33805.0
2018-01-05 10:30:00,103.29,103.31,103.13,103.23,14029.0,98.8487,98.8678,98.6956,98.7913,14029.0
2018-01-05 10:40:00,103.21,103.33,103.19,103.32,16488.0,98.7721,98.887,98.753,98.8774,16488.0
2018-01-05 10:50:00,103.31,103.47,103.3,103.42,23983.0,98.8678,99.021,98.8583,98.9731,23983.0
2018-01-05 11:00:00,103.42,103.42,103.25,103.28,24096.0,98.9731,98.9731,98.8104,98.8391,24096.0
2018-01-05 11:10:00,103.28,103.31,103.16,103.25,24501.0,98.8391,98.8678,98.7243,98.8104,24501.0
2018-01-05 11:20:00,103.29,103.29,103.09,103.12,15393.0,98.8487,98.8487,98.6573,98.686,15393.0
2018-01-05 11:30:00,103.1,103.18,102.99,103.06,12220.0,98.6669,98.7434,98.5616,98.6286,12220.0
2018-01-05 11:40:00,103.06,103.13,103.05,103.09,17050.0,98.6286,98.6956,98.619,98.6573,17050.0
2018-01-05 11:50:00,103.11,103.27,103.08,103.19,27893.0,98.6764,98.8296,98.6477,98.753,27893.0
2018-01-05 12:00:00,103.24,103.25,103.08,103.25,6153.0,98.8008,98.8104,98.6477,98.8104,6153.0
2018-01-05 12:10:00,103.25,103.26,103.18,103.18,10097.0,98.8104,98.82,98.7434,98.7434,10097.0
2018-01-05 12:20:00,103.2,103.23,103.11,103.16,10789.0,98.7626,98.7913,98.6764,98.7243,10789.0
2018-01-05 12:30:00,103.15,103.2,103.14,103.16,4299.0,98.7147,98.7626,98.7051,98.7243,4299.0
2018-01-05 12:40:00,103.16,103.23,103.12,103.23,14125.0,98.7243,98.7913,98.686,98.7913,14125.0
2018-01-05 12:50:00,103.23,103.24,103.11,103.2,10150.0,98.7913,98.8008,98.6764,98.7626,10150.0
2018-01-05 13:00:00,103.2,103.29,103.2,103.24,8801.0,98.7626,98.8487,98.7626,98.8008,8801.0
2018-01-05 13:10:00,103.23,103.3,103.2,103.26,7339.0,98.7913,98.8583,98.7626,98.82,7339.0
2018-01-05 13:20:00,103.25,103.26,103.11,103.18,8884.0,98.8104,98.82,98.6764,98.7434,8884.0
2018-01-05 13:30:00,103.2,103.25,103.18,103.19,5776.0,98.7626,98.8104,98.7434,98.753,5776.0
2018-01-05 13:40:00,103.2,103.26,103.18,103.26,8928.0,98.7626,98.82,98.7434,98.82,8928.0
2018-01-05 13:50:00,103.26,103.28,103.16,103.27,9115.0,98.82,98.8391,98.7243,98.8296,9115.0
2018-01-05 14:00:00,103.25,103.29,103.22,103.23,11297.0,98.8104,98.8487,98.7817,98.7913,11297.0
2018-01-05 14:10:00,103.25,103.26,103.2,103.23,7387.0,98.8104,98.82,98.7626,98.7913,7387.0
2018-01-05 14:20:00,103.25,103.27,103.22,103.24,29473.0,98.8104,98.8296,98.7817,98.8008,29473.0
2018-01-05 14:30:00,103.25,103.43,103.22,103.4,37540.0,98.8104,98.9827,98.7817,98.954,37540.0
2018-01-05 14:40:00,103.39,103.41,103.27,103.4,11553.0,98.9444,98.9635,98.8296,98.954,11553.0
2018-01-05 14:50:00,103.39,103.41,103.33,103.34,14058.0,98.9444,98.9635,98.887,98.8965,14058.0
2018-01-05 15:00:00,103.32,103.49,103.31,103.48,23468.0,98.8774,99.0401,98.8678,99.0305,23468.0
2018-01-05 15:10:00,103.48,103.49,103.3,103.33,30477.0,99.0305,99.0401,98.8583,98.887,30477.0
2018-01-05 15:20:00,103.33,103.5,103.32,103.44,24186.0,98.887,99.0497,98.8774,98.9922,24186.0
2018-01-05 15:30:00,103.45,103.65,103.44,103.65,22958.0,99.0018,99.1932,98.9922,99.1932,22958.0
2018-01-05 15:40:00,103.64,103.66,103.5,103.63,45980.0,99.1836,99.2028,99.0497,99.1741,45980.0
2018-01-05 15:50:00,103.63,103.66,103.53,103.58,99509.0,99.1741,99.2028,99.0784,99.1262,99509.0
2018-01-08 09:30:00,103.55,103.66,103.33,103.61,8747.0,99.0975,99.2028,98.887,99.1549,8747.0
2018-01-08 09:40:00,103.61,103.75,103.15,103.15,6725.0,99.1549,99.2889,98.7147,98.7147,6725.0
2018-01-08 09:50:00,103.26,103.78,103.08,103.7,12323.0,98.82,99.3176,98.6477,99.2411,12323.0
2018-01-08 10:00:00,103.71,103.8,103.55,103.73,11922.0,99.2506,99.3368,99.0975,99.2698,11922.0
2018-01-08 10:10:00,103.73,103.82,103.64,103.78,12503.0,99.2698,99.3559,99.1836,99.3176,12503.0
2018-01-08 10:20:00,103.78,104.2,103.75,104.06,11182.0,99.3176,99.7196,99.2889,99.5856,11182.0
2018-01-08 10:30:00,104.04,104.16,103.9,103.9,10028.0,99.5664,99.6813,99.4325,99.4325,10028.0
2018-01-08 10:40:00,103.9,104.03,103.83,103.9,24673.0,99.4325,99.5569,99.3655,99.4325,24673.0
2018-01-08 10:50:00,103.97,104.12,103.77,103.82,15200.0,99.4995,99.643,99.3081,99.3559,15200.0
2018-01-08 11:00:00,103.85,103.98,103.8,103.96,3700.0,99.3846,99.509,99.3368,99.4899,3700.0
2018-01-08 11:10:00,103.93,104.07,103.92,104.04,12863.0,99.4612,99.5952,99.4516,99.5664,12863.0
2018-01-08 11:20:00,104.05,104.45,104.02,104.36,39382.0,99.576,99.9588,99.5473,99.8727,39382.0
2018-01-08 11:30:00,104.4,104.77,104.37,104.77,35053.0,99.911,100.2651,99.8823,100.2651,35053.0
2018-01-08 11:40:00,104.77,104.83,104.45,104.47,10931.0,100.2651,100.3225,99.9588,99.978,10931.0
2018-01-08 11:50:00,104.46,104.47,104.2,104.37,5132.0,99.9684,99.978,99.7196,99.8823,5132.0
2018-01-08 12:00:00,104.43,104.45,104.29,104.29,4000.0,99.9397,99.9588,99.8057,99.8057,4000.0
2018-01-08 12:10:00,104.24,104.37,104.18,104.34,5362.0,99.7578,99.8823,99.7004,99.8536,5362.0
2018-01-08 12:20:00,104.38,104.46,104.31,104.45,5580.0,99.8918,99.9684,99.8248,99.9588,5580.0
2018-01-08 12:30:00,104.42,104.44,104.3,104.34,5788.0,99.9301,99.9493,99.8153,99.8536,5788.0
2018-01-08 12:40:00,104.34,104.35,104.2,104.2,3172.0,99.8536,99.8631,99.7196,99.7196,3172.0
2018-01-08 12:50:00,104.2,104.28,104.16,104.21,2800.0,99.7196,99.7961,99.6813,99.7291,2800.0
2018-01-08 13:00:00,104.19,104.26,104.15,104.26,2100.0,99.71,99.777,99.6717,99.777,2100.0
2018-01-08 13:10:00,104.25,104.25,104.19,104.24,3099.0,99.7674,99.7674,99.71,99.7578,3099.0
2018-01-08 13:20:00,104.18,104.22,104.15,104.2,2184.0,99.7004,99.7387,99.6717,99.7196,2184.0
2018-01-08 13:30:00,104.23,104.27,104.19,104.22,1279.0,99.7483,99.7866,99.71,99.7387,1279.0
2018-01-08 13:40:00,104.24,104.3,104.22,104.26,1850.0,99.7578,99.8153,99.7387,99.777,1850.0
2018-01-08 13:50:00,104.26,104.32,104.25,104.3,3734.0,99.777,99.8344,99.7674,99.8153,3734.0
2018-01-08 14:00:00,104.29,104.36,104.25,104.32,2926.0,99.8057,99.8727,99.7674,99.8344,2926.0
2018-01-08 14:10:00,104.34,104.44,104.3,104.32,8553.0,99.8536,99.9493,99.8153,99.8344,8553.0
2018-01-08 14:20:00,104.3,104.4,104.3,104.35,5222.0,99.8153,99.911,99.8153,99.8631,5222.0
2018-01-08 14:30:00,104.33,104.33,104.24,104.29,3082.0,99.844,99.844,99.7578,99.8057,3082.0
2018-01-08 14:40:00,104.25,104.34,104.21,104.21,11025.0,99.7674,99.8536,99.7291,99.7291,11025.0
2018-01-08 14:50:00,104.22,104.24,104.11,104.16,4841.0,99.7387,99.7578,99.6334,99.6813,4841.0
2018-01-08 15:00:00,104.18,104.22,104.07,104.19,6356.0,99.7004,99.7387,99.5952,99.71,6356.0
2018-01-08 15:10:00,104.2,104.2,104.11,104.15,5569.0,99.7196,99.7196,99.6334,99.6717,5569.0
2018-01-08 15:20:00,104.16,104.18,104.1,104.16,7492.0,99.6813,99.7004,99.6239,99.6813,7492.0
2018-01-08 15:30:00,104.17,104.22,104.13,104.2,12329.0,99.6909,99.7387,99.6526,99.7196,12329.0
2018-01-08 15:40:00,104.19,104.3,104.19,104.22,21031.0,99.71,99.8153,99.71,99.7387,21031.0
2018-01-08 15:50:00,104.25,104.25,104.15,104.22,45203.0,99.7674,99.7674,99.6717,99.7387,45203.0
2018-01-09 09:30:00,105.28,106.46,105.28,105.93,88984.0,100.7531,101.8824,100.7531,101.3752,88984.0
2018-01-09 09:40:00,105.9,106.52,105.38,106.05,108592.0,101.3465,101.9398,100.8488,101.49,108592.0
2018-01-09 09:50:00,106.04,106.04,105.43,105.47,32675.0,101.4805,101.4805,100.8967,100.935,32675.0
2018-01-09 10:00:00,105.47,105.71,105.41,105.57,28724.0,100.935,101.1646,100.8775,101.0307,28724.0
2018-01-09 10:10:00,105.62,105.63,105.33,105.48,13996.0,101.0785,101.0881,100.801,100.9445,13996.0
2018-01-09 10:20:00,105.55,105.57,105.23,105.42,16307.0,101.0115,101.0307,100.7053,100.8871,16307.0
2018-01-09 10:30:00,105.42,105.45,104.91,104.98,25438.0,100.8871,100.9158,100.399,100.466,25438.0
2018-01-09 10:40:00,105.02,105.05,104.87,104.92,21724.0,100.5043,100.533,100.3608,100.4086,21724.0
2018-01-09 10:50:00,104.88,105.05,104.74,104.98,13651.0,100.3703,100.533,100.2364,100.466,13651.0
2018-01-09 11:00:00,104.95,105.23,104.92,105.19,11958.0,100.4373,100.7053,100.4086,100.667,11958.0
2018-01-09 11:10:00,105.2,105.45,105.13,105.35,19935.0,100.6766,100.9158,100.6096,100.8201,19935.0
2018-01-09 11:20:00,105.34,105.44,105.26,105.35,38502.0,100.8106,100.9063,100.734,100.8201,38502.0
2018-01-09 11:30:00,105.29,105.34,105.15,105.15,47256.0,100.7627,100.8106,100.6287,100.6287,47256.0
2018-01-09 11:40:00,105.17,105.52,105.16,105.46,15797.0,100.6479,100.9828,100.6383,100.9254,15797.0
2018-01-09 11:50:00,105.48,105.6,105.43,105.44,9300.0,100.9445,101.0594,100.8967,100.9063,9300.0
2018-01-09 12:00:00,105.43,105.44,104.89,104.93,37575.0,100.8967,100.9063,100.3799,100.4182,37575.0
2018-01-09 12:10:00,104.92,105.21,104.91,105.1,41645.0,100.4086,100.6861,100.399,100.5809,41645.0
2018-01-09 12:20:00,105.11,105.11,104.84,104.86,42325.0,100.5904,100.5904,100.3321,100.3512,42325.0
2018-01-09 12:30:00,104.85,105.0,104.81,104.9,6814.0,100.3416,100.4852,100.3033,100.3895,6814.0
2018-01-09 12:40:00,104.87,104.92,104.83,104.9,6350.0,100.3608,100.4086,100.3225,100.3895,6350.0
2018-01-09 12:50:00,104.9,104.97,104.83,104.92,4723.0,100.3895,100.4565,100.3225,100.4086,4723.0
2018-01-09 13:00:00,104.94,104.95,104.86,104.93,6320.0,100.4278,100.4373,100.3512,100.4182,6320.0
2018-01-09 13:10:00,104.91,104.96,104.82,104.96,3100.0,100.399,100.4469,100.3129,100.4469,3100.0
2018-01-09 13:20:00,104.93,104.95,104.84,104.88,7257.0,100.4182,100.4373,100.3321,100.3703,7257.0
2018-01-09 13:30:00,104.89,104.89,104.76,104.78,8514.0,100.3799,100.3799,100.2555,100.2746,8514.0
2018-01-09 13:40:00,104.77,104.8,104.64,104.69,14821.0,100.2651,100.2938,100.1407,100.1885,14821.0
2018-01-09 13:50:00,104.69,104.74,104.65,104.74,5900.0,100.1885,100.2364,100.1502,100.2364,5900.0
2018-01-09 14:00:00,104.75,104.82,104.69,104.74,15141.0,100.2459,100.3129,100.1885,100.2364,15141.0
2018-01-09 14:10:00,104.74,104.79,104.64,104.64,12519.0,100.2364,100.2842,100.1407,100.1407,12519.0
2018-01-09 14:20:00,104.66,104.76,104.63,104.71,9233.0,100.1598,100.2555,100.1311,100.2076,9233.0
2018-01-09 14:30:00,104.71,104.76,104.65,104.73,11662.0,100.2076,100.2555,100.1502,100.2268,11662.0
2018-01-09 14:40:00,104.74,104.78,104.69,104.77,8910.0,100.2364,100.2746,100.1885,100.2651,8910.0
2018-01-09 14:50:00,104.79,104.85,104.74,104.82,10403.0,100.2842,100.3416,100.2364,100.3129,10403.0
2018-01-09 15:00:00,104.86,105.0,104.85,104.99,10858.0,100.3512,100.4852,100.3416,100.4756,10858.0
2018-01-09 15:10:00,104.99,105.01,104.92,104.94,28333.0,100.4756,100.4947,100.4086,100.4278,28333.0
2018-01-09 15:20:00,104.92,104.93,104.81,104.82,13883.0,100.4086,100.4182,100.3033,100.3129,13883.0
2018-01-09 15:30:00,104.83,105.05,104.83,105.03,38762.0,100.3225,100.533,100.3225,100.5139,38762.0
2018-01-09 15:40:00,105.03,105.06,104.85,104.98,58931.0,100.5139,100.5426,100.3416,100.466,58931.0
2018-01-09 15:50:00,104.95,104.97,104.74,104.82,111061.0,100.4373,100.4565,100.2364,100.3129,111061.0
2018-01-10 09:30:00,104.47,104.47,103.8,103.86,11514.0,99.978,99.978,99.3368,99.3942,11514.0
2018-01-10 09:40:00,103.86,104.01,103.4,103.43,66631.0,99.3942,99.5377,98.954,98.9827,66631.0
2018-01-10 09:50:00,103.43,103.58,103.2,103.42,32781.0,98.9827,99.1262,98.7626,98.9731,32781.0
2018-01-10 10:00:00,103.42,103.66,103.08,103.66,34657.0,98.9731,99.2028,98.6477,99.2028,34657.0
2018-01-10 10:10:00,103.75,104.21,103.75,104.14,34721.0,99.2889,99.7291,99.2889,99.6621,34721.0
2018-01-10 10:20:00,104.15,104.2,103.96,103.96,14045.0,99.6717,99.7196,99.4899,99.4899,14045.0
2018-01-10 10:30:00,103.98,103.98,103.73,103.8,13936.0,99.509,99.509,99.2698,99.3368,13936.0
2018-01-10 10:40:00,103.84,103.92,103.73,103.89,10170.0,99.375,99.4516,99.2698,99.4229,10170.0
2018-01-10 10:50:00,103.86,103.88,103.54,103.72,27711.0,99.3942,99.4133,99.0879,99.2602,27711.0
2018-01-10 11:00:00,103.7,103.75,103.56,103.65,16108.0,99.2411,99.2889,99.1071,99.1932,16108.0
2018-01-10 11:10:00,103.64,103.65,103.49,103.62,15939.0,99.1836,99.1932,99.0401,99.1645,15939.0
2018-01-10 11:20:00,103.63,103.78,103.58,103.78,11789.0,99.1741,99.3176,99.1262,99.3176,11789.0
2018-01-10 11:30:00,103.77,103.9,103.29,103.35,44728.0,99.3081,99.4325,98.8487,98.9061,44728.0
2018-01-10 11:40:00,103.35,103.69,103.27,103.52,39011.0,98.9061,99.2315,98.8296,99.0688,39011.0
2018-01-10 11:50:00,103.55,103.6,103.38,103.42,13752.0,99.0975,99.1454,98.9348,98.9731,13752.0
2018-01-10 12:00:00,103.41,103.43,103.13,103.14,24511.0,98.9635,98.9827,98.6956,98.7051,24511.0
2018-01-10 12:10:00,103.13,103.16,103.01,103.06,41639.0,98.6956,98.7243,98.5807,98.6286,41639.0
2018-01-10 12:20:00,103.08,103.23,103.04,103.13,36487.0,98.6477,98.7913,98.6094,98.6956,36487.0
2018-01-10 12:30:00,103.13,103.37,103.12,103.33,8082.0,98.6956,98.9253,98.686,98.887,8082.0
2018-01-10 12:40:00,103.34,103.35,103.24,103.28,10235.0,98.8965,98.9061,98.8008,98.8391,10235.0
2018-01-10 12:50:00,103.29,103.34,103.21,103.23,9660.0,98.8487,98.8965,98.7721,98.7913,9660.0
2018-01-10 13:00:00,103.29,103.38,103.21,103.32,11195.0,98.8487,98.9348,98.7721,98.8774,11195.0
2018-01-10 13:10:00,103.31,103.38,103.23,103.33,4552.0,98.8678,98.9348,98.7913,98.887,4552.0
2018-01-10 13:20:00,103.31,103.31,103.01,103.09,11825.0,98.8678,98.8678,98.5807,98.6573,11825.0
2018-01-10 13:30:00,103.08,103.24,103.04,103.15,12166.0,98.6477,98.8008,98.6094,98.7147,12166.0
2018-01-10 13:40:00,103.18,103.39,103.15,103.33,27029.0,98.7434,98.9444,98.7147,98.887,27029.0
2018-01-10 13:50:00,103.33,103.37,103.14,103.21,20751.0,98.887,98.9253,98.7051,98.7721,20751.0
2018-01-10 14:00:00,103.22,103.39,103.22,103.37,11034.0,98.7817,98.9444,98.7817,98.9253,11034.0
2018-01-10 14:10:00,103.34,103.41,103.28,103.29,12342.0,98.8965,98.9635,98.8391,98.8487,12342.0
2018-01-10 14:20:00,103.33,103.37,103.24,103.25,8907.0,98.887,98.9253,98.8008,98.8104,8907.0
2018-01-10 14:30:00,103.25,103.29,103.22,103.26,14921.0,98.8104,98.8487,98.7817,98.82,14921.0
2018-01-10 14:40:00,103.25,103.29,103.18,103.23,30787.0,98.8104,98.8487,98.7434,98.7913,30787.0
2018-01-10 14:50:00,103.22,103.28,103.19,103.21,27918.0,98.7817,98.8391,98.753,98.7721,27918.0
2018-01-10 15:00:00,103.23,103.58,103.22,103.49,25605.0,98.7913,99.1262,98.7817,99.0401,25605.0
2018-01-10 15:10:00,103.5,103.56,103.38,103.53,21519.0,99.0497,99.1071,98.9348,99.0784,21519.0
2018-01-10 15:20:00,103.5,103.71,103.47,103.68,20243.0,99.0497,99.2506,99.021,99.2219,20243.0
2018-01-10 15:30:00,103.65,103.7,103.55,103.68,33197.0,99.1932,99.2411,99.0975,99.2219,33197.0
2018-01-10 15:40:00,103.67,103.72,103.48,103.48,42071.0,99.2124,99.2602,99.0305,99.0305,42071.0
2018-01-10 15:50:00,103.5,103.63,103.49,103.58,116994.0,99.0497,99.1741,99.0401,99.1262,116994.0
2018-01-11 09:30:00,103.73,104.02,103.33,103.59,25995.0,99.2698,99.5473,98.887,99.1358,25995.0
2018-01-11 09:40:00,103.59,103.65,103.14,103.22,8651.0,99.1358,99.1932,98.7051,98.7817,8651.0
2018-01-11 09:50:00,103.26,103.52,103.1,103.45,9101.0,98.82,99.0688,98.6669,99.0018,9101.0
2018-01-11 10:00:00,103.48,103.56,103.1,103.17,22715.0,99.0305,99.1071,98.6669,98.7339,22715.0
2018-01-11 10:10:00,103.18,103.33,103.03,103.11,39751.0,98.7434,98.887,98.5999,98.6764,39751.0
2018-01-11 10:20:00,103.09,103.1,102.79,102.81,20550.0,98.6573,98.6669,98.3702,98.3893,20550.0
2018-01-11 10:30:00,102.84,102.98,102.76,102.76,11840.0,98.418,98.552,98.3415,98.3415,11840.0
2018-01-11 10:40:00,102.84,103.41,102.84,103.33,10126.0,98.418,98.9635,98.418,98.887,10126.0
2018-01-11 10:50:00,103.32,103.41,103.2,103.41,3956.0,98.8774,98.9635,98.7626,98.9635,3956.0
2018-01-11 11:00:00,103.44,103.66,103.3,103.66,12224.0,98.9922,99.2028,98.8583,99.2028,12224.0
2018-01-11 11:10:00,103.59,103.81,103.59,103.73,6024.0,99.1358,99.3463,99.1358,99.2698,6024.0
2018-01-11 11:20:00,103.7,103.74,103.65,103.66,6560.0,99.2411,99.2793,99.1932,99.2028,6560.0
2018-01-11 11:30:00,103.66,103.78,103.64,103.64,16251.0,99.2028,99.3176,99.1836,99.1836,16251.0
2018-01-11 11:40:00,103.62,103.62,103.44,103.53,10749.0,99.1645,99.1645,98.9922,99.0784,10749.0
2018-01-11 11:50:00,103.52,103.69,103.5,103.68,3100.0,99.0688,99.2315,99.0497,99.2219,3100.0
2018-01-11 12:00:00,103.69,103.72,103.64,103.65,2702.0,99.2315,99.2602,99.1836,99.1932,2702.0
2018-01-11 12:10:00,103.7,103.73,103.6,103.6,3587.0,99.2411,99.2698,99.1454,99.1454,3587.0
2018-01-11 12:20:00,103.66,103.74,103.63,103.69,11931.0,99.2028,99.2793,99.1741,99.2315,11931.0
2018-01-11 12:30:00,103.73,103.9,103.72,103.88,3300.0,99.2698,99.4325,99.2602,99.4133,3300.0
2018-01-11 12:40:00,103.88,103.95,103.85,103.9,5160.0,99.4133,99.4803,99.3846,99.4325,5160.0
2018-01-11 12:50:00,103.95,103.99,103.9,103.9,3100.0,99.4803,99.5186,99.4325,99.4325,3100.0
2018-01-11 13:00:00,103.92,103.99,103.89,103.97,5200.0,99.4516,99.5186,99.4229,99.4995,5200.0
2018-01-11 13:10:00,104.0,104.05,103.96,103.96,4105.0,99.5282,99.576,99.4899,99.4899,4105.0
2018-01-11 13:20:00,103.95,104.05,103.84,103.84,7533.0,99.4803,99.576,99.375,99.375,7533.0
2018-01-11 13:30:00,103.84,103.89,103.77,103.77,3400.0,99.375,99.4229,99.3081,99.3081,3400.0
2018-01-11 13:40:00,103.82,103.84,103.76,103.8,2300.0,99.3559,99.375,99.2985,99.3368,2300.0
2018-01-11 13:50:00,103.77,103.78,103.6,103.64,7647.0,99.3081,99.3176,99.1454,99.1836,7647.0
2018-01-11 14:00:00,103.66,103.74,103.65,103.71,2700.0,99.2028,99.2793,99.1932,99.2506,2700.0
2018-01-11 14:10:00,103.71,103.74,103.65,103.74,4700.0,99.2506,99.2793,99.1932,99.2793,4700.0
2018-01-11 14:20:00,103.7,103.75,103.65,103.7,5391.0,99.2411,99.2889,99.1932,99.2411,5391.0
2018-01-11 14:30:00,103.66,103.8,103.66,103.75,3900.0,99.2028,99.3368,99.2028,99.2889,3900.0
2018-01-11 14:40:00,103.75,103.8,103.73,103.76,7109.0,99.2889,99.3368,99.2698,99.2985,7109.0
2018-01-11 14:50:00,103.8,103.91,103.78,103.9,8665.0,99.3368,99.442,99.3176,99.4325,8665.0
2018-01-11 15:00:00,103.87,103.98,103.87,103.95,6351.0,99.4038,99.509,99.4038,99.4803,6351.0
2018-01-11 15:10:00,103.95,104.07,103.91,104.07,9928.0,99.4803,99.5952,99.442,99.5952,9928.0
2018-01-11 15:20:00,104.05,104.19,103.96,104.0,32886.0,99.576,99.71,99.4899,99.5282,32886.0
2018-01-11 15:30:00,103.96,104.0,103.8,103.83,22891.0,99.4899,99.5282,99.3368,99.3655,22891.0
2018-01-11 15:40:00,103.82,103.92,103.75,103.86,37394.0,99.3559,99.4516,99.2889,99.3942,37394.0
2018-01-11 15:50:00,103.91,104.07,103.91,104.03,54011.0,99.442,99.5952,99.442,99.5569,54011.0
2018-01-12 09:30:00,104.55,104.55,103.93,104.43,7991.0,100.0545,100.0545,99.4612,99.9397,7991.0
2018-01-12 09:40:00,104.36,104.39,103.7,103.91,9275.0,99.8727,99.9014,99.2411,99.442,9275.0
2018-01-12 09:50:00,103.96,104.03,103.5,103.59,8201.0,99.4899,99.5569,99.0497,99.1358,8201.0
2018-01-12 10:00:00,103.65,103.71,103.35,103.51,6054.0,99.1932,99.2506,98.9061,99.0592,6054.0
2018-01-12 10:10:00,103.52,103.6,103.07,103.07,16815.0,99.0688,99.1454,98.6382,98.6382,16815.0
2018-01-12 10:20:00,103.15,103.56,103.11,103.41,11850.0,98.7147,99.1071,98.6764,98.9635,11850.0
2018-01-12 10:30:00,103.42,103.59,103.28,103.59,7037.0,98.9731,99.1358,98.8391,99.1358,7037.0
2018-01-12 10:40:00,103.63,103.64,103.4,103.6,7923.0,99.1741,99.1836,98.954,99.1454,7923.0
2018-01-12 10:50:00,103.52,103.62,103.51,103.55,14240.0,99.0688,99.1645,99.0592,99.0975,14240.0
2018-01-12 11:00:00,103.53,103.6,103.42,103.49,6500.0,99.0784,99.1454,98.9731,99.0401,6500.0
2018-01-12 11:10:00,103.45,103.49,103.29,103.39,12306.0,99.0018,99.0401,98.8487,98.9444,12306.0
2018-01-12 11:20:00,103.39,103.44,103.29,103.31,12970.0,98.9444,98.9922,98.8487,98.8678,12970.0
2018-01-12 11:30:00,103.38,103.42,103.17,103.2,13235.0,98.9348,98.9731,98.7339,98.7626,13235.0
2018-01-12 11:40:00,103.22,103.28,103.08,103.27,29222.0,98.7817,98.8391,98.6477,98.8296,29222.0
2018-01-12 11:50:00,103.24,103.34,103.2,103.3,7461.0,98.8008,98.8965,98.7626,98.8583,7461.0
2018-01-12 12:00:00,103.29,103.33,102.98,103.09,21157.0,98.8487,98.887,98.552,98.6573,21157.0
2018-01-12 12:10:00,103.09,103.12,102.98,103.06,16134.0,98.6573,98.686,98.552,98.6286,16134.0
2018-01-12 12:20:00,103.09,103.1,102.99,102.99,17325.0,98.6573,98.6669,98.5616,98.5616,17325.0
2018-01-12 12:30:00,102.98,103.19,102.96,103.14,14933.0,98.552,98.753,98.5329,98.7051,14933.0
2018-01-12 12:40:00,103.14,103.23,103.0,103.11,23939.0,98.7051,98.7913,98.5712,98.6764,23939.0
2018-01-12 12:50:00,103.11,103.2,103.05,103.11,19886.0,98.6764,98.7626,98.619,98.6764,19886.0
2018-01-12 13:00:00,103.13,103.31,103.02,103.31,28951.0,98.6956,98.8678,98.5903,98.8678,28951.0
2018-01-12 13:10:00,103.31,103.31,103.04,103.09,9634.0,98.8678,98.8678,98.6094,98.6573,9634.0
2018-01-12 13:20:00,103.12,103.19,103.09,103.13,6600.0,98.686,98.753,98.6573,98.6956,6600.0
2018-01-12 13:30:00,103.14,103.15,103.08,103.14,8857.0,98.7051,98.7147,98.6477,98.7051,8857.0
2018-01-12 13:40:00,103.12,103.21,103.09,103.18,9042.0,98.686,98.7721,98.6573,98.7434,9042.0
2018-01-12 13:50:00,103.17,103.24,103.14,103.18,11652.0,98.7339,98.8008,98.7051,98.7434,11652.0
2018-01-12 14:00:00,103.2,103.2,103.05,103.08,14298.0,98.7626,98.7626,98.619,98.6477,14298.0
2018-01-12 14:10:00,103.09,103.17,103.09,103.13,9980.0,98.6573,98.7339,98.6573,98.6956,9980.0
2018-01-12 14:20:00,103.14,103.25,103.14,103.22,13552.0,98.7051,98.8104,98.7051,98.7817,13552.0
2018-01-12 14:30:00,103.25,103.34,103.21,103.24,9186.0,98.8104,98.8965,98.7721,98.8008,9186.0
2018-01-12 14:40:00,103.26,103.32,103.18,103.22,8519.0,98.82,98.8774,98.7434,98.7817,8519.0
2018-01-12 14:50:00,103.2,103.39,103.12,103.38,8472.0,98.7626,98.9444,98.686,98.9348,8472.0
2018-01-12 15:00:00,103.38,103.43,103.31,103.37,7614.0,98.9348,98.9827,98.8678,98.9253,7614.0
2018-01-12 15:10:00,103.33,103.35,103.07,103.08,19149.0,98.887,98.9061,98.6382,98.6477,19149.0
2018-01-12 15:20:00,103.08,103.25,103.07,103.23,14061.0,98.6477,98.8104,98.6382,98.7913,14061.0
2018-01-12 15:30:00,103.19,103.37,103.16,103.37,11254.0,98.753,98.9253,98.7243,98.9253,11254.0
2018-01-12 15:40:00,103.4,103.48,103.36,103.43,26166.0,98.954,99.0305,98.9157,98.9827,26166.0
2018-01-12 15:50:00,103.45,103.48,103.21,103.26,66369.0,99.0018,99.0305,98.7721,98.82,66369.0
2018-01-16 09:30:00,103.62,103.95,103.58,103.95,13826.0,99.1645,99.4803,99.1262,99.4803,13826.0
2018-01-16 09:40:00,103.89,103.99,103.61,103.62,10014.0,99.4229,99.5186,99.1549,99.1645,10014.0
2018-01-16 09:50:00,103.71,103.86,103.54,103.57,35267.0,99.2506,99.3942,99.0879,99.1167,35267.0
2018-01-16 10:00:00,103.52,103.8,103.52,103.8,7430.0,99.0688,99.3368,99.0688,99.3368,7430.0
2018-01-16 10:10:00,103.8,104.13,103.79,104.13,12843.0,99.3368,99.6526,99.3272,99.6526,12843.0
2018-01-16 10:20:00,104.13,104.53,104.01,104.44,144750.0,99.6526,100.0354,99.5377,99.9493,144750.0
2018-01-16 10:30:00,104.38,104.73,104.12,104.6,123116.0,99.8918,100.2268,99.643,100.1024,123116.0
2018-01-16 10:40:00,104.6,104.92,104.58,104.8,62773.0,100.1024,100.4086,100.0832,100.2938,62773.0
2018-01-16 10:50:00,104.84,104.84,104.61,104.72,24604.0,100.3321,100.3321,100.1119,100.2172,24604.0
2018-01-16 11:00:00,104.69,104.75,104.58,104.58,37832.0,100.1885,100.2459,100.0832,100.0832,37832.0
2018-01-16 11:10:00,104.58,104.77,104.58,104.77,17568.0,100.0832,100.2651,100.0832,100.2651,17568.0
2018-01-16 11:20:00,104.76,105.0,104.74,104.99,52423.0,100.2555,100.4852,100.2364,100.4756,52423.0
2018-01-16 11:30:00,105.0,105.02,104.9,105.0,25100.0,100.4852,100.5043,100.3895,100.4852,25100.0
2018-01-16 11:40:00,105.0,105.0,104.76,104.77,3950.0,100.4852,100.4852,100.2555,100.2651,3950.0
2018-01-16 11:50:00,104.76,104.77,104.59,104.72,6389.0,100.2555,100.2651,100.0928,100.2172,6389.0
2018-01-16 12:00:00,104.7,104.88,104.69,104.87,3836.0,100.1981,100.3703,100.1885,100.3608,3836.0
2018-01-16 12:10:00,104.9,104.97,104.84,104.93,4228.0,100.3895,100.4565,100.3321,100.4182,4228.0
2018-01-16 12:20:00,104.91,104.91,104.78,104.83,3800.0,100.399,100.399,100.2746,100.3225,3800.0
2018-01-16 12:30:00,104.83,104.95,104.78,104.9,6129.0,100.3225,100.4373,100.2746,100.3895,6129.0
2018-01-16 12:40:00,104.93,105.0,104.8,105.0,14849.0,100.4182,100.4852,100.2938,100.4852,14849.0
2018-01-16 12:50:00,104.96,105.1,104.86,104.98,58949.0,100.4469,100.5809,100.3512,100.466,58949.0
2018-01-16 13:00:00,104.99,105.02,104.82,104.9,23529.0,100.4756,100.5043,100.3129,100.3895,23529.0
2018-01-16 13:10:00,104.9,104.91,104.82,104.87,21924.0,100.3895,100.399,100.3129,100.3608,21924.0
2018-01-16 13:20:00,104.87,104.9,104.76,104.84,13351.0,100.3608,100.3895,100.2555,100.3321,13351.0
2018-01-16 13:30:00,104.87,104.96,104.87,104.96,4524.0,100.3608,100.4469,100.3608,100.4469,4524.0
2018-01-16 13:40:00,105.01,105.41,104.97,105.1,22259.0,100.4947,100.8775,100.4565,100.5809,22259.0
2018-01-16 13:50:00,105.07,105.07,104.87,104.88,14058.0,100.5522,100.5522,100.3608,100.3703,14058.0
2018-01-16 14:00:00,104.92,104.92,104.54,104.59,5392.0,100.4086,100.4086,100.045,100.0928,5392.0
2018-01-16 14:10:00,104.54,104.7,104.42,104.5,25101.0,100.045,100.1981,99.9301,100.0067,25101.0
2018-01-16 14:20:00,104.49,104.68,104.46,104.55,27631.0,99.9971,100.1789,99.9684,100.0545,27631.0
2018-01-16 14:30:00,104.52,104.6,104.48,104.5,14055.0,100.0258,100.1024,99.9875,100.0067,14055.0
2018-01-16 14:40:00,104.5,104.62,104.45,104.6,81000.0,100.0067,100.1215,99.9588,100.1024,81000.0
2018-01-16 14:50:00,104.6,104.86,104.58,104.83,10989.0,100.1024,100.3512,100.0832,100.3225,10989.0
2018-01-16 15:00:00,104.8,105.08,104.79,105.01,25308.0,100.2938,100.5617,100.2842,100.4947,25308.0
2018-01-16 15:10:00,104.96,105.0,104.67,104.73,20143.0,100.4469,100.4852,100.1694,100.2268,20143.0
2018-01-16 15:20:00,104.74,104.89,104.74,104.88,25988.0,100.2364,100.3799,100.2364,100.3703,25988.0
2018-01-16 15:30:00,104.87,104.87,104.55,104.79,87236.0,100.3608,100.3608,100.0545,100.2842,87236.0
2018-01-16 15:40:00,104.77,104.86,104.44,104.55,46874.0,100.2651,100.3512,99.9493,100.0545,46874.0
2018-01-16 15:50:00,104.56,104.65,104.48,104.6,59214.0,100.0641,100.1502,99.9875,100.1024,59214.0
2018-01-17 09:30:00,105.0,105.72,104.94,105.37,31490.0,100.4852,101.1742,100.4278,100.8393,31490.0
2018-01-17 09:40:00,105.24,105.53,104.88,105.1,20805.0,100.7149,100.9924,100.3703,100.5809,20805.0
2018-01-17 09:50:00,105.03,105.12,104.71,104.92,14227.0,100.5139,100.6,100.2076,100.4086,14227.0
2018-01-17 10:00:00,104.97,105.31,104.89,105.21,22817.0,100.4565,100.7818,100.3799,100.6861,22817.0
2018-01-17 10:10:00,105.25,105.29,104.99,104.99,5543.0,100.7244,100.7627,100.4756,100.4756,5543.0
2018-01-17 10:20:00,105.05,105.07,104.81,104.82,6793.0,100.533,100.5522,100.3033,100.3129,6793.0
2018-01-17 10:30:00,104.85,105.13,104.85,105.01,19016.0,100.3416,100.6096,100.3416,100.4947,19016.0
2018-01-17 10:40:00,105.0,105.19,104.93,105.06,16100.0,100.4852,100.667,100.4182,100.5426,16100.0
2018-01-17 10:50:00,105.02,105.12,104.94,105.03,28272.0,100.5043,100.6,100.4278,100.5139,28272.0
2018-01-17 11:00:00,105.04,105.08,104.78,105.07,7845.0,100.5235,100.5617,100.2746,100.5522,7845.0
2018-01-17 11:10:00,105.02,105.3,104.95,105.24,21880.0,100.5043,100.7723,100.4373,100.7149,21880.0
2018-01-17 11:20:00,105.16,105.56,105.09,105.54,17987.0,100.6383,101.0211,100.5713,101.002,17987.0
2018-01-17 11:30:00,105.5,105.56,105.47,105.53,5322.0,100.9637,101.0211,100.935,100.9924,5322.0
2018-01-17 11:40:00,105.53,105.56,105.45,105.55,6055.0,100.9924,101.0211,100.9158,101.0115,6055.0
2018-01-17 11:50:00,105.6,105.69,105.54,105.69,6861.0,101.0594,101.1455,101.002,101.1455,6861.0
2018-01-17 12:00:00,105.65,105.73,105.65,105.68,8935.0,101.1072,101.1838,101.1072,101.1359,8935.0
2018-01-17 12:10:00,105.66,105.67,105.44,105.57,7698.0,101.1168,101.1264,100.9063,101.0307,7698.0
2018-01-17 12:20:00,105.57,105.64,105.47,105.55,17047.0,101.0307,101.0977,100.935,101.0115,17047.0
2018-01-17 12:30:00,105.54,105.7,105.54,105.69,7324.0,101.002,101.1551,101.002,101.1455,7324.0
2018-01-17 12:40:00,105.67,105.71,105.39,105.64,8482.0,101.1264,101.1646,100.8584,101.0977,8482.0
2018-01-17 12:50:00,105.66,105.69,105.56,105.67,13105.0,101.1168,101.1455,101.0211,101.1264,13105.0
2018-01-17 13:00:00,105.64,105.67,105.51,105.59,4170.0,101.0977,101.1264,100.9732,101.0498,4170.0
2018-01-17 13:10:00,105.6,105.69,105.6,105.68,1716.0,101.0594,101.1455,101.0594,101.1359,1716.0
2018-01-17 13:20:00,105.61,105.73,105.59,105.69,6020.0,101.0689,101.1838,101.0498,101.1455,6020.0
2018-01-17 13:30:00,105.72,105.72,105.58,105.66,5026.0,101.1742,101.1742,101.0402,101.1168,5026.0
2018-01-17 13:40:00,105.64,105.86,105.64,105.86,7607.0,101.0977,101.3082,101.0977,101.3082,7607.0
2018-01-17 13:50:00,105.78,105.88,105.68,105.68,6738.0,101.2316,101.3273,101.1359,101.1359,6738.0
2018-01-17 14:00:00,105.67,106.01,105.67,105.95,19059.0,101.1264,101.4517,101.1264,101.3943,19059.0
2018-01-17 14:10:00,105.95,106.17,105.95,106.02,21952.0,101.3943,101.6049,101.3943,101.4613,21952.0
2018-01-17 14:20:00,106.05,106.12,105.89,106.05,20742.0,101.49,101.557,101.3369,101.49,20742.0
2018-01-17 14:30:00,106.09,106.09,106.0,106.04,13016.0,101.5283,101.5283,101.4422,101.4805,13016.0
2018-01-17 14:40:00,106.06,106.08,105.86,106.07,7643.0,101.4996,101.5187,101.3082,101.5092,7643.0
2018-01-17 14:50:00,106.05,106.1,105.89,105.92,8601.0,101.49,101.5379,101.3369,101.3656,8601.0
2018-01-17 15:00:00,106.0,106.04,105.92,105.96,15196.0,101.4422,101.4805,101.3656,101.4039,15196.0
2018-01-17 15:10:00,105.96,105.96,105.84,105.93,8327.0,101.4039,101.4039,101.2891,101.3752,8327.0
2018-01-17 15:20:00,105.9,105.95,105.84,105.89,9009.0,101.3465,101.3943,101.2891,101.3369,9009.0
2018-01-17 15:30:00,105.89,106.0,105.89,105.94,21674.0,101.3369,101.4422,101.3369,101.3848,21674.0
2018-01-17 15:40:00,105.93,105.98,105.9,105.95,28836.0,101.3752,101.423,101.3465,101.3943,28836.0
2018-01-17 15:50:00,105.97,105.98,105.74,105.82,51968.0,101.4135,101.423,101.1934,101.2699,51968.0
2018-01-18 09:30:00,106.05,106.05,105.6,105.73,10364.0,101.49,101.49,101.0594,101.1838,10364.0
2018-01-18 09:40:00,105.76,105.99,105.66,105.84,5314.0,101.2125,101.4326,101.1168,101.2891,5314.0
2018-01-18 09:50:00,105.77,105.77,105.52,105.52,6480.0,101.2221,101.2221,100.9828,100.9828,6480.0
2018-01-18 10:00:00,105.61,105.72,105.23,105.3,13550.0,101.0689,101.1742,100.7053,100.7723,13550.0
2018-01-18 10:10:00,105.34,105.5,105.31,105.46,12373.0,100.8106,100.9637,100.7818,100.9254,12373.0
2018-01-18 10:20:00,105.48,105.56,105.33,105.46,8240.0,100.9445,101.0211,100.801,100.9254,8240.0
2018-01-18 10:30:00,105.48,105.62,105.35,105.59,15522.0,100.9445,101.0785,100.8201,101.0498,15522.0
2018-01-18 10:40:00,105.63,105.67,105.38,105.55,40330.0,101.0881,101.1264,100.8488,101.0115,40330.0
2018-01-18 10:50:00,105.53,105.82,105.46,105.82,15561.0,100.9924,101.2699,100.9254,101.2699,15561.0
2018-01-18 11:00:00,105.79,106.11,105.79,106.08,5080.0,101.2412,101.5474,101.2412,101.5187,5080.0
2018-01-18 11:10:00,106.06,106.09,105.86,105.97,9132.0,101.4996,101.5283,101.3082,101.4135,9132.0
2018-01-18 11:20:00,106.05,106.19,105.88,106.01,8311.0,101.49,101.624,101.3273,101.4517,8311.0
2018-01-18 11:30:00,106.05,106.11,105.94,105.97,4275.0,101.49,101.5474,101.3848,101.4135,4275.0
2018-01-18 11:40:00,105.91,106.12,105.85,106.12,6393.0,101.356,101.557,101.2986,101.557,6393.0
2018-01-18 11:50:00,106.16,106.24,106.06,106.13,3306.0,101.5953,101.6719,101.4996,101.5666,3306.0
2018-01-18 12:00:00,106.11,106.28,106.11,106.26,3109.0,101.5474,101.7101,101.5474,101.691,3109.0
2018-01-18 12:10:00,106.2,106.33,106.2,106.32,2509.0,101.6336,101.758,101.6336,101.7484,2509.0
2018-01-18 12:20:00,106.28,106.41,106.22,106.41,5325.0,101.7101,101.8345,101.6527,101.8345,5325.0
2018-01-18 12:30:00,106.36,106.58,106.35,106.56,6334.0,101.7867,101.9972,101.7771,101.9781,6334.0
2018-01-18 12:40:00,106.55,106.58,106.42,106.5,6374.0,101.9685,101.9972,101.8441,101.9207,6374.0
2018-01-18 12:50:00,106.51,106.51,106.42,106.48,6491.0,101.9302,101.9302,101.8441,101.9015,6491.0
2018-01-18 13:00:00,106.47,106.66,106.47,106.57,10428.0,101.892,102.0738,101.892,101.9877,10428.0
2018-01-18 13:10:00,106.59,106.61,106.48,106.48,2685.0,102.0068,102.0259,101.9015,101.9015,2685.0
2018-01-18 13:20:00,106.47,106.54,106.46,106.51,4976.0,101.892,101.959,101.8824,101.9302,4976.0
2018-01-18 13:30:00,106.49,106.55,106.47,106.49,5357.0,101.9111,101.9685,101.892,101.9111,5357.0
2018-01-18 13:40:00,106.5,106.51,106.4,106.51,5520.0,101.9207,101.9302,101.825,101.9302,5520.0
2018-01-18 13:50:00,106.49,106.67,106.46,106.67,10894.0,101.9111,102.0834,101.8824,102.0834,10894.0
2018-01-18 14:00:00,106.66,106.71,106.6,106.65,12853.0,102.0738,102.1216,102.0164,102.0642,12853.0
2018-01-18 14:10:00,106.65,106.7,106.63,106.65,5273.0,102.0642,102.1121,102.0451,102.0642,5273.0
2018-01-18 14:20:00,106.65,106.69,106.53,106.62,7026.0,102.0642,102.1025,101.9494,102.0355,7026.0
2018-01-18 14:30:00,106.66,106.78,106.61,106.72,6522.0,102.0738,102.1886,102.0259,102.1312,6522.0
2018-01-18 14:40:00,106.72,106.77,106.53,106.56,8525.0,102.1312,102.1791,101.9494,101.9781,8525.0
2018-01-18 14:50:00,106.55,106.63,106.53,106.59,4155.0,101.9685,102.0451,101.9494,102.0068,4155.0
2018-01-18 15:00:00,106.57,106.59,106.5,106.53,8701.0,101.9877,102.0068,101.9207,101.9494,8701.0
2018-01-18 15:10:00,106.5,106.53,106.42,106.46,8816.0,101.9207,101.9494,101.8441,101.8824,8816.0
2018-01-18 15:20:00,106.46,106.47,106.34,106.41,10020.0,101.8824,101.892,101.7676,101.8345,10020.0
2018-01-18 15:30:00,106.4,106.4,106.21,106.33,9387.0,101.825,101.825,101.6431,101.758,9387.0
2018-01-18 15:40:00,106.34,106.41,106.18,106.2,28702.0,101.7676,101.8345,101.6144,101.6336,28702.0
2018-01-18 15:50:00,106.21,106.27,106.15,106.19,73966.0,101.6431,101.7006,101.5857,101.624,73966.0
2018-01-19 09:30:00,106.88,106.88,104.65,106.75,76947.0,102.2843,102.2843,100.1502,102.1599,76947.0
2018-01-19 09:40:00,106.82,106.94,106.78,106.86,6492.0,102.2269,102.3418,102.1886,102.2652,6492.0
2018-01-19 09:50:00,106.88,107.29,106.77,107.18,14901.0,102.2843,102.6767,102.1791,102.5714,14901.0
2018-01-19 10:00:00,107.18,107.39,107.0,107.04,15063.0,102.5714,102.7724,102.3992,102.4375,15063.0
2018-01-19 10:10:00,107.02,107.4,106.94,107.2,14520.0,102.4183,102.782,102.3418,102.5906,14520.0
2018-01-19 10:20:00,107.2,107.43,107.02,107.3,13772.0,102.5906,102.8107,102.4183,102.6863,13772.0
2018-01-19 10:30:00,107.34,107.36,106.99,107.03,10766.0,102.7246,102.7437,102.3896,102.4279,10766.0
2018-01-19 10:40:00,106.98,107.19,106.93,107.11,4662.0,102.38,102.581,102.3322,102.5044,4662.0
2018-01-19 10:50:00,107.05,107.05,106.77,106.81,9291.0,102.447,102.447,102.1791,102.2173,9291.0
2018-01-19 11:00:00,106.84,106.95,106.79,106.91,7883.0,102.2461,102.3513,102.1982,102.313,7883.0
2018-01-19 11:10:00,106.87,107.04,106.87,107.01,27946.0,102.2748,102.4375,102.2748,102.4087,27946.0
2018-01-19 11:20:00,107.05,107.29,107.05,107.26,5651.0,102.447,102.6767,102.447,102.648,5651.0
2018-01-19 11:30:00,107.24,107.32,107.2,107.2,55813.0,102.6289,102.7054,102.5906,102.5906,55813.0
2018-01-19 11:40:00,107.19,107.38,107.17,107.38,12402.0,102.581,102.7628,102.5619,102.7628,12402.0
2018-01-19 11:50:00,107.34,107.44,107.31,107.32,11915.0,102.7246,102.8203,102.6958,102.7054,11915.0
2018-01-19 12:00:00,107.38,107.49,107.35,107.35,10046.0,102.7628,102.8681,102.7341,102.7341,10046.0
2018-01-19 12:10:00,107.37,107.44,107.3,107.44,8858.0,102.7533,102.8203,102.6863,102.8203,8858.0
2018-01-19 12:20:00,107.45,107.69,107.45,107.55,16532.0,102.8298,103.0595,102.8298,102.9255,16532.0
2018-01-19 12:30:00,107.57,107.57,107.46,107.54,7707.0,102.9447,102.9447,102.8394,102.916,7707.0
2018-01-19 12:40:00,107.55,107.7,107.55,107.63,13369.0,102.9255,103.0691,102.9255,103.0021,13369.0
2018-01-19 12:50:00,107.6,107.6,107.46,107.46,45760.0,102.9734,102.9734,102.8394,102.8394,45760.0
2018-01-19 13:00:00,107.48,107.51,107.32,107.32,5158.0,102.8585,102.8872,102.7054,102.7054,5158.0
2018-01-19 13:10:00,107.34,107.43,107.34,107.43,4388.0,102.7246,102.8107,102.7246,102.8107,4388.0
2018-01-19 13:20:00,107.41,107.41,107.21,107.34,9392.0,102.7915,102.7915,102.6001,102.7246,9392.0
2018-01-19 13:30:00,107.32,107.35,107.24,107.27,5500.0,102.7054,102.7341,102.6289,102.6576,5500.0
2018-01-19 13:40:00,107.26,107.37,107.23,107.32,5220.0,102.648,102.7533,102.6193,102.7054,5220.0
2018-01-19 13:50:00,107.3,107.36,107.25,107.34,5315.0,102.6863,102.7437,102.6384,102.7246,5315.0
2018-01-19 14:00:00,107.32,107.39,107.29,107.38,6371.0,102.7054,102.7724,102.6767,102.7628,6371.0
2018-01-19 14:10:00,107.38,107.52,107.38,107.46,9213.0,102.7628,102.8968,102.7628,102.8394,9213.0
2018-01-19 14:20:00,107.46,107.49,107.31,107.41,9593.0,102.8394,102.8681,102.6958,102.7915,9593.0
2018-01-19 14:30:00,107.43,107.65,107.41,107.58,20790.0,102.8107,103.0212,102.7915,102.9542,20790.0
2018-01-19 14:40:00,107.58,107.7,107.55,107.64,28012.0,102.9542,103.0691,102.9255,103.0117,28012.0
2018-01-19 14:50:00,107.61,107.7,107.57,107.64,27818.0,102.9829,103.0691,102.9447,103.0117,27818.0
2018-01-19 15:00:00,107.65,107.71,107.54,107.6,60939.0,103.0212,103.0786,102.916,102.9734,60939.0
2018-01-19 15:10:00,107.59,107.75,107.58,107.64,60046.0,102.9638,103.1169,102.9542,103.0117,60046.0
2018-01-19 15:20:00,107.65,107.82,107.63,107.8,24800.0,103.0212,103.1839,103.0021,103.1648,24800.0
2018-01-19 15:30:00,107.8,107.88,107.7,107.72,23718.0,103.1648,103.2413,103.0691,103.0882,23718.0
2018-01-19 15:40:00,107.74,107.92,107.73,107.9,47311.0,103.1074,103.2796,103.0978,103.2605,47311.0
2018-01-19 15:50:00,107.9,108.06,107.9,108.01,119048.0,103.2605,103.4136,103.2605,103.3657,119048.0
2018-01-22 09:30:00,107.74,107.79,107.26,107.55,12433.0,103.1074,103.1552,102.648,102.9255,12433.0
2018-01-22 09:40:00,107.43,107.59,107.27,107.4,4156.0,102.8107,102.9638,102.6576,102.782,4156.0
2018-01-22 09:50:00,107.37,107.5,107.3,107.5,9319.0,102.7533,102.8777,102.6863,102.8777,9319.0
2018-01-22 10:00:00,107.51,107.61,107.35,107.58,17333.0,102.8872,102.9829,102.7341,102.9542,17333.0
2018-01-22 10:10:00,107.55,107.76,107.45,107.62,23190.0,102.9255,103.1265,102.8298,102.9925,23190.0
2018-01-22 10:20:00,107.64,107.79,107.62,107.62,7679.0,103.0117,103.1552,102.9925,102.9925,7679.0
2018-01-22 10:30:00,107.62,107.76,107.61,107.62,8320.0,102.9925,103.1265,102.9829,102.9925,8320.0
2018-01-22 10:40:00,107.61,107.77,107.61,107.75,5900.0,102.9829,103.1361,102.9829,103.1169,5900.0
2018-01-22 10:50:00,107.75,107.8,107.63,107.79,17950.0,103.1169,103.1648,103.0021,103.1552,17950.0
2018-01-22 11:00:00,107.76,107.78,107.69,107.77,4700.0,103.1265,103.1456,103.0595,103.1361,4700.0
2018-01-22 11:10:00,107.76,107.85,107.75,107.79,4598.0,103.1265,103.2126,103.1169,103.1552,4598.0
2018-01-22 11:20:00,107.82,107.89,107.81,107.87,8005.0,103.1839,103.2509,103.1743,103.2318,8005.0
2018-01-22 11:30:00,107.84,108.57,107.82,108.45,44155.0,103.2031,103.9017,103.1839,103.7868,44155.0
2018-01-22 11:40:00,108.39,108.42,107.96,108.18,19799.0,103.7294,103.7581,103.3179,103.5284,19799.0
2018-01-22 11:50:00,108.11,108.25,108.08,108.25,8485.0,103.4614,103.5954,103.4327,103.5954,8485.0
2018-01-22 12:00:00,108.23,108.31,108.15,108.15,10140.0,103.5763,103.6528,103.4997,103.4997,10140.0
2018-01-22 12:10:00,108.1,108.16,107.97,107.98,21446.0,103.4519,103.5093,103.3275,103.337,21446.0
2018-01-22 12:20:00,108.0,108.24,107.97,108.18,20856.0,103.3562,103.5859,103.3275,103.5284,20856.0
2018-01-22 12:30:00,108.26,108.35,108.26,108.32,8333.0,103.605,103.6911,103.605,103.6624,8333.0
2018-01-22 12:40:00,108.33,108.47,108.33,108.47,5700.0,103.672,103.806,103.672,103.806,5700.0
2018-01-22 12:50:00,108.48,108.54,108.48,108.51,3500.0,103.8155,103.873,103.8155,103.8442,3500.0
2018-01-22 13:00:00,108.45,108.5,108.36,108.36,6081.0,103.7868,103.8347,103.7007,103.7007,6081.0
2018-01-22 13:10:00,108.39,108.55,108.35,108.47,61681.0,103.7294,103.8825,103.6911,103.806,61681.0
2018-01-22 13:20:00,108.47,108.66,108.46,108.61,7505.0,103.806,103.9878,103.7964,103.9399,7505.0
2018-01-22 13:30:00,108.62,108.63,108.48,108.56,5760.0,103.9495,103.9591,103.8155,103.8921,5760.0
2018-01-22 13:40:00,108.51,108.57,108.45,108.54,3300.0,103.8442,103.9017,103.7868,103.873,3300.0
2018-01-22 13:50:00,108.54,108.55,108.45,108.49,7861.0,103.873,103.8825,103.7868,103.8251,7861.0
2018-01-22 14:00:00,108.5,108.58,108.49,108.53,9901.0,103.8347,103.9112,103.8251,103.8634,9901.0
2018-01-22 14:10:00,108.51,108.7,108.45,108.64,31001.0,103.8442,104.0261,103.7868,103.9687,31001.0
2018-01-22 14:20:00,108.63,108.67,108.46,108.46,22441.0,103.9591,103.9974,103.7964,103.7964,22441.0
2018-01-22 14:30:00,108.49,108.56,108.46,108.51,10148.0,103.8251,103.8921,103.7964,103.8442,10148.0
2018-01-22 14:40:00,108.52,108.74,108.49,108.73,49560.0,103.8538,104.0644,103.8251,104.0548,49560.0
2018-01-22 14:50:00,108.72,108.73,108.54,108.54,7152.0,104.0452,104.0548,103.873,103.873,7152.0
2018-01-22 15:00:00,108.5,108.69,108.47,108.56,8518.0,103.8347,104.0165,103.806,103.8921,8518.0
2018-01-22 15:10:00,108.56,108.69,108.56,108.63,6961.0,103.8921,104.0165,103.8921,103.9591,6961.0
2018-01-22 15:20:00,108.62,108.7,108.61,108.61,9672.0,103.9495,104.0261,103.9399,103.9399,9672.0
2018-01-22 15:30:00,108.57,108.73,108.54,108.73,22598.0,103.9017,104.0548,103.873,104.0548,22598.0
2018-01-22 15:40:00,108.76,108.98,108.71,108.98,33335.0,104.0835,104.294,104.0356,104.294,33335.0
2018-01-22 15:50:00,108.99,109.16,108.95,109.1,101339.0,104.3036,104.4663,104.2653,104.4089,101339.0
2018-01-23 09:30:00,109.17,109.46,108.67,108.9,19323.0,104.4759,104.7534,103.9974,104.2175,19323.0
2018-01-23 09:40:00,108.87,109.63,108.82,109.54,29772.0,104.1888,104.9161,104.1409,104.83,29772.0
2018-01-23 09:50:00,109.58,109.58,108.92,109.15,8264.0,104.8682,104.8682,104.2366,104.4567,8264.0
2018-01-23 10:00:00,109.19,109.87,109.13,109.75,46427.0,104.495,105.1458,104.4376,105.0309,46427.0
2018-01-23 10:10:00,109.81,109.9,109.7,109.71,14474.0,105.0883,105.1745,104.9831,104.9926,14474.0
2018-01-23 10:20:00,109.69,109.74,109.44,109.45,18904.0,104.9735,105.0214,104.7343,104.7438,18904.0
2018-01-23 10:30:00,109.45,109.66,109.42,109.52,8675.0,104.7438,104.9448,104.7151,104.8108,8675.0
2018-01-23 10:40:00,109.47,109.52,109.4,109.51,7200.0,104.763,104.8108,104.696,104.8012,7200.0
2018-01-23 10:50:00,109.49,109.74,109.49,109.74,16696.0,104.7821,105.0214,104.7821,105.0214,16696.0
2018-01-23 11:00:00,109.71,109.77,109.57,109.64,25970.0,104.9926,105.0501,104.8587,104.9257,25970.0
2018-01-23 11:10:00,109.63,109.67,109.54,109.6,7399.0,104.9161,104.9544,104.83,104.8874,7399.0
2018-01-23 11:20:00,109.6,109.74,109.58,109.74,10717.0,104.8874,105.0214,104.8682,105.0214,10717.0
2018-01-23 11:30:00,109.73,109.82,109.7,109.78,9107.0,105.0118,105.0979,104.9831,105.0596,9107.0
2018-01-23 11:40:00,109.81,109.83,109.73,109.76,9715.0,105.0883,105.1075,105.0118,105.0405,9715.0
2018-01-23 11:50:00,109.75,109.78,109.61,109.75,11190.0,105.0309,105.0596,104.8969,105.0309,11190.0
2018-01-23 12:00:00,109.8,109.86,109.74,109.76,11300.0,105.0788,105.1362,105.0214,105.0405,11300.0
2018-01-23 12:10:00,109.76,109.92,109.76,109.88,9000.0,105.0405,105.1936,105.0405,105.1553,9000.0
2018-01-23 12:20:00,109.9,109.95,109.84,109.9,11606.0,105.1745,105.2223,105.1171,105.1745,11606.0
2018-01-23 12:30:00,109.92,109.96,109.86,109.88,12604.0,105.1936,105.2319,105.1362,105.1553,12604.0
2018-01-23 12:40:00,109.89,109.89,109.77,109.82,40608.0,105.1649,105.1649,105.0501,105.0979,40608.0
2018-01-23 12:50:00,109.82,109.84,109.72,109.79,11880.0,105.0979,105.1171,105.0022,105.0692,11880.0
2018-01-23 13:00:00,109.8,109.81,109.71,109.81,10115.0,105.0788,105.0883,104.9926,105.0883,10115.0
2018-01-23 13:10:00,109.77,109.78,109.65,109.72,16722.0,105.0501,105.0596,104.9352,105.0022,16722.0
2018-01-23 13:20:00,109.71,109.74,109.69,109.7,5912.0,104.9926,105.0214,104.9735,104.9831,5912.0
2018-01-23 13:30:00,109.68,109.79,109.68,109.75,11100.0,104.9639,105.0692,104.9639,105.0309,11100.0
2018-01-23 13:40:00,109.75,109.78,109.66,109.68,4800.0,105.0309,105.0596,104.9448,104.9639,4800.0
2018-01-23 13:50:00,109.65,109.73,109.49,109.69,72976.0,104.9352,105.0118,104.7821,104.9735,72976.0
2018-01-23 14:00:00,109.69,109.83,109.67,109.77,19460.0,104.9735,105.1075,104.9544,105.0501,19460.0
2018-01-23 14:10:00,109.79,109.88,109.64,109.64,13729.0,105.0692,105.1553,104.9257,104.9257,13729.0
2018-01-23 14:20:00,109.64,109.64,109.51,109.54,14766.0,104.9257,104.9257,104.8012,104.83,14766.0
2018-01-23 14:30:00,109.51,109.63,109.5,109.63,15501.0,104.8012,104.9161,104.7917,104.9161,15501.0
2018-01-23 14:40:00,109.65,109.67,109.59,109.63,7369.0,104.9352,104.9544,104.8778,104.9161,7369.0
2018-01-23 14:50:00,109.63,109.68,109.59,109.65,9314.0,104.9161,104.9639,104.8778,104.9352,9314.0
2018-01-23 15:00:00,109.64,109.73,109.61,109.69,11385.0,104.9257,105.0118,104.8969,104.9735,11385.0
2018-01-23 15:10:00,109.71,109.76,109.68,109.75,12707.0,104.9926,105.0405,104.9639,105.0309,12707.0
2018-01-23 15:20:00,109.76,109.8,109.71,109.78,17808.0,105.0405,105.0788,104.9926,105.0596,17808.0
2018-01-23 15:30:00,109.79,109.86,109.66,109.81,127048.0,105.0692,105.1362,104.9448,105.0883,127048.0
2018-01-23 15:40:00,109.8,109.86,109.75,109.86,49643.0,105.0788,105.1362,105.0309,105.1362,49643.0
2018-01-23 15:50:00,109.87,110.0,109.79,109.89,153904.0,105.1458,105.2702,105.0692,105.1649,153904.0
2018-01-24 09:30:00,110.24,110.98,110.16,110.94,27236.0,105.4999,106.208,105.4233,106.1698,27236.0
2018-01-24 09:40:00,110.9,111.14,110.76,110.85,11985.0,106.1315,106.3612,105.9975,106.0836,11985.0
2018-01-24 09:50:00,110.88,111.07,110.83,110.94,11952.0,106.1123,106.2942,106.0645,106.1698,11952.0
2018-01-24 10:00:00,111.01,111.35,110.94,111.14,8167.0,106.2368,106.5621,106.1698,106.3612,8167.0
2018-01-24 10:10:00,111.12,111.4,111.11,111.17,10163.0,106.342,106.61,106.3325,106.3899,10163.0
2018-01-24 10:20:00,111.2,111.35,111.13,111.35,5373.0,106.4186,106.5621,106.3516,106.5621,5373.0
2018-01-24 10:30:00,111.26,111.47,111.24,111.41,21204.0,106.476,106.677,106.4569,106.6196,21204.0
2018-01-24 10:40:00,111.45,111.52,111.27,111.38,15430.0,106.6578,106.7248,106.4856,106.5908,15430.0
2018-01-24 10:50:00,111.39,111.5,111.35,111.48,27193.0,106.6004,106.7057,106.5621,106.6865,27193.0
2018-01-24 11:00:00,111.52,111.55,111.38,111.4,13896.0,106.7248,106.7535,106.5908,106.61,13896.0
2018-01-24 11:10:00,111.38,111.39,110.83,111.12,27533.0,106.5908,106.6004,106.0645,106.342,27533.0
2018-01-24 11:20:00,111.18,111.37,110.9,110.93,9723.0,106.3994,106.5813,106.1315,106.1602,9723.0
2018-01-24 11:30:00,110.89,111.04,110.67,110.83,16748.0,106.1219,106.2655,105.9114,106.0645,16748.0
2018-01-24 11:40:00,110.84,111.21,110.84,111.16,13155.0,106.0741,106.4282,106.0741,106.3803,13155.0
2018-01-24 11:50:00,111.15,111.44,111.07,111.37,13128.0,106.3707,106.6483,106.2942,106.5813,13128.0
2018-01-24 12:00:00,111.36,111.67,111.3,111.54,25137.0,106.5717,106.8684,106.5143,106.744,25137.0
2018-01-24 12:10:00,111.54,111.74,111.37,111.45,30892.0,106.744,106.9354,106.5813,106.6578,30892.0
2018-01-24 12:20:00,111.44,111.48,111.35,111.47,16017.0,106.6483,106.6865,106.5621,106.677,16017.0
2018-01-24 12:30:00,111.43,111.44,111.0,111.04,27832.0,106.6387,106.6483,106.2272,106.2655,27832.0
2018-01-24 12:40:00,110.96,111.22,110.91,111.14,9276.0,106.1889,106.4377,106.1411,106.3612,9276.0
2018-01-24 12:50:00,111.08,111.19,111.04,111.19,7645.0,106.3037,106.409,106.2655,106.409,7645.0
2018-01-24 13:00:00,111.17,111.19,110.99,111.01,12763.0,106.3899,106.409,106.2176,106.2368,12763.0
2018-01-24 13:10:00,111.01,111.12,110.89,110.99,17160.0,106.2368,106.342,106.1219,106.2176,17160.0
2018-01-24 13:20:00,110.89,111.23,110.85,111.19,8001.0,106.1219,106.4473,106.0836,106.409,8001.0
2018-01-24 13:30:00,111.2,111.27,111.03,111.23,12699.0,106.4186,106.4856,106.2559,106.4473,12699.0
2018-01-24 13:40:00,111.19,111.51,111.19,111.45,15281.0,106.409,106.7153,106.409,106.6578,15281.0
2018-01-24 13:50:00,111.44,111.54,111.34,111.46,21348.0,106.6483,106.744,106.5526,106.6674,21348.0
2018-01-24 14:00:00,111.42,111.52,111.42,111.47,6253.0,106.6291,106.7248,106.6291,106.677,6253.0
2018-01-24 14:10:00,111.48,111.75,111.44,111.75,18169.0,106.6865,106.9449,106.6483,106.9449,18169.0
2018-01-24 14:20:00,111.74,111.93,111.74,111.88,25651.0,106.9354,107.1172,106.9354,107.0693,25651.0
2018-01-24 14:30:00,111.85,111.89,111.77,111.85,26205.0,107.0406,107.0789,106.9641,107.0406,26205.0
2018-01-24 14:40:00,111.88,112.13,111.87,112.0,17713.0,107.0693,107.3086,107.0598,107.1842,17713.0
2018-01-24 14:50:00,112.01,112.06,111.87,111.94,18595.0,107.1938,107.2416,107.0598,107.1268,18595.0
2018-01-24 15:00:00,111.94,111.97,111.85,111.85,16097.0,107.1268,107.1555,107.0406,107.0406,16097.0
2018-01-24 15:10:00,111.86,111.87,111.64,111.85,22089.0,107.0502,107.0598,106.8397,107.0406,22089.0
2018-01-24 15:20:00,111.84,112.09,111.84,112.03,25209.0,107.0311,107.2703,107.0311,107.2129,25209.0
2018-01-24 15:30:00,112.02,112.02,111.8,111.9,41143.0,107.2033,107.2033,106.9928,107.0885,41143.0
2018-01-24 15:40:00,111.89,112.26,111.85,112.14,97227.0,107.0789,107.433,107.0406,107.3182,97227.0
2018-01-24 15:50:00,112.13,112.27,112.1,112.17,186215.0,107.3086,107.4426,107.2799,107.3469,186215.0
2018-01-25 09:30:00,112.67,113.11,112.39,112.88,20902.0,107.8254,108.2465,107.5574,108.0263,20902.0
2018-01-25 09:40:00,112.71,113.02,112.62,112.7,11314.0,107.8637,108.1603,107.7775,107.8541,11314.0
2018-01-25 09:50:00,112.74,112.74,112.03,112.08,9938.0,107.8924,107.8924,107.2129,107.2607,9938.0
2018-01-25 10:00:00,112.12,112.66,112.04,112.54,25215.0,107.299,107.8158,107.2225,107.701,25215.0
2018-01-25 10:10:00,112.47,112.58,112.13,112.36,8497.0,107.634,107.7392,107.3086,107.5287,8497.0
2018-01-25 10:20:00,112.29,112.59,112.21,112.3,19110.0,107.4617,107.7488,107.3852,107.4713,19110.0
2018-01-25 10:30:00,112.3,112.59,112.3,112.48,8253.0,107.4713,107.7488,107.4713,107.6435,8253.0
2018-01-25 10:40:00,112.45,112.52,112.1,112.19,13719.0,107.6148,107.6818,107.2799,107.366,13719.0
2018-01-25 10:50:00,112.15,112.21,112.08,112.1,13045.0,107.3277,107.3852,107.2607,107.2799,13045.0
2018-01-25 11:00:00,112.07,112.44,112.04,112.44,17929.0,107.2512,107.6053,107.2225,107.6053,17929.0
2018-01-25 11:10:00,112.45,112.47,112.08,112.12,17500.0,107.6148,107.634,107.2607,107.299,17500.0
2018-01-25 11:20:00,112.12,112.32,111.95,112.29,37325.0,107.299,107.4904,107.1363,107.4617,37325.0
2018-01-25 11:30:00,112.31,112.58,112.28,112.54,6783.0,107.4809,107.7392,107.4521,107.701,6783.0
2018-01-25 11:40:00,112.57,112.74,112.57,112.72,7307.0,107.7297,107.8924,107.7297,107.8732,7307.0
2018-01-25 11:50:00,112.71,112.79,112.66,112.76,11742.0,107.8637,107.9402,107.8158,107.9115,11742.0
2018-01-25 12:00:00,112.75,112.75,112.52,112.58,10531.0,107.9019,107.9019,107.6818,107.7392,10531.0
2018-01-25 12:10:00,112.61,112.69,112.56,112.67,10500.0,107.768,107.8445,107.7201,107.8254,10500.0
2018-01-25 12:20:00,112.65,112.65,112.43,112.5,7200.0,107.8062,107.8062,107.5957,107.6627,7200.0
2018-01-25 12:30:00,112.48,112.65,112.48,112.65,8812.0,107.6435,107.8062,107.6435,107.8062,8812.0
2018-01-25 12:40:00,112.67,112.71,112.61,112.66,6778.0,107.8254,107.8637,107.768,107.8158,6778.0
2018-01-25 12:50:00,112.66,112.71,112.39,112.39,7096.0,107.8158,107.8637,107.5574,107.5574,7096.0
2018-01-25 13:00:00,112.37,112.47,112.34,112.45,8596.0,107.5383,107.634,107.5096,107.6148,8596.0
2018-01-25 13:10:00,112.45,112.58,112.42,112.48,11598.0,107.6148,107.7392,107.5861,107.6435,11598.0
2018-01-25 13:20:00,112.45,112.46,112.33,112.39,6858.0,107.6148,107.6244,107.5,107.5574,6858.0
2018-01-25 13:30:00,112.35,112.45,112.32,112.45,7368.0,107.5191,107.6148,107.4904,107.6148,7368.0
2018-01-25 13:40:00,112.44,112.8,112.44,112.74,9130.0,107.6053,107.9498,107.6053,107.8924,9130.0
2018-01-25 13:50:00,112.75,112.88,112.74,112.82,9683.0,107.9019,108.0263,107.8924,107.9689,9683.0
2018-01-25 14:00:00,112.81,112.83,112.73,112.81,10355.0,107.9594,107.9785,107.8828,107.9594,10355.0
2018-01-25 14:10:00,112.79,112.85,112.49,112.85,15786.0,107.9402,107.9976,107.6531,107.9976,15786.0
2018-01-25 14:20:00,112.87,113.03,112.82,113.0,9388.0,108.0168,108.1699,107.9689,108.1412,9388.0
2018-01-25 14:30:00,112.97,112.98,112.8,112.81,10263.0,108.1125,108.122,107.9498,107.9594,10263.0
2018-01-25 14:40:00,112.84,112.92,112.71,112.8,15682.0,107.9881,108.0646,107.8637,107.9498,15682.0
2018-01-25 14:50:00,112.83,112.85,112.62,112.62,10084.0,107.9785,107.9976,107.7775,107.7775,10084.0
2018-01-25 15:00:00,112.58,112.58,112.36,112.36,9916.0,107.7392,107.7392,107.5287,107.5287,9916.0
2018-01-25 15:10:00,112.39,112.43,112.19,112.38,12453.0,107.5574,107.5957,107.366,107.5478,12453.0
2018-01-25 15:20:00,112.37,112.42,112.31,112.34,10170.0,107.5383,107.5861,107.4809,107.5096,10170.0
2018-01-25 15:30:00,112.28,112.32,112.02,112.12,33836.0,107.4521,107.4904,107.2033,107.299,33836.0
2018-01-25 15:40:00,112.12,112.19,111.94,112.01,51140.0,107.299,107.366,107.1268,107.1938,51140.0
2018-01-25 15:50:00,112.0,112.21,111.98,112.18,83461.0,107.1842,107.3852,107.165,107.3564,83461.0
2018-01-26 09:30:00,112.49,112.72,112.31,112.31,7520.0,107.6531,107.8732,107.4809,107.4809,7520.0
2018-01-26 09:40:00,112.5,112.5,111.95,112.24,8379.0,107.6627,107.6627,107.1363,107.4139,8379.0
2018-01-26 09:50:00,112.27,112.4,112.13,112.2,4520.0,107.4426,107.567,107.3086,107.3756,4520.0
2018-01-26 10:00:00,112.14,112.3,112.1,112.28,7875.0,107.3182,107.4713,107.2799,107.4521,7875.0
2018-01-26 10:10:00,112.27,112.55,112.16,112.51,12914.0,107.4426,107.7105,107.3373,107.6723,12914.0
2018-01-26 10:20:00,112.51,112.66,112.26,112.28,9984.0,107.6723,107.8158,107.433,107.4521,9984.0
2018-01-26 10:30:00,112.25,112.9,112.25,112.78,46741.0,107.4234,108.0455,107.4234,107.9306,46741.0
2018-01-26 10:40:00,112.86,112.93,112.67,112.85,10190.0,108.0072,108.0742,107.8254,107.9976,10190.0
2018-01-26 10:50:00,112.73,112.93,112.65,112.86,15815.0,107.8828,108.0742,107.8062,108.0072,15815.0
2018-01-26 11:00:00,112.85,113.0,112.76,113.0,9121.0,107.9976,108.1412,107.9115,108.1412,9121.0
2018-01-26 11:10:00,113.02,113.02,112.8,113.0,8849.0,108.1603,108.1603,107.9498,108.1412,8849.0
2018-01-26 11:20:00,113.04,113.19,112.83,112.92,26789.0,108.1795,108.323,107.9785,108.0646,26789.0
2018-01-26 11:30:00,112.93,113.04,112.74,112.83,8189.0,108.0742,108.1795,107.8924,107.9785,8189.0
2018-01-26 11:40:00,112.78,112.89,112.71,112.71,4539.0,107.9306,108.0359,107.8637,107.8637,4539.0
2018-01-26 11:50:00,112.74,112.84,112.62,112.73,10013.0,107.8924,107.9881,107.7775,107.8828,10013.0
2018-01-26 12:00:00,112.73,112.73,112.44,112.47,4878.0,107.8828,107.8828,107.6053,107.634,4878.0
2018-01-26 12:10:00,112.5,112.5,112.35,112.37,4000.0,107.6627,107.6627,107.5191,107.5383,4000.0
2018-01-26 12:20:00,112.37,112.55,112.37,112.42,9265.0,107.5383,107.7105,107.5383,107.5861,9265.0
2018-01-26 12:30:00,112.41,112.65,112.37,112.65,5000.0,107.5766,107.8062,107.5383,107.8062,5000.0
2018-01-26 12:40:00,112.65,112.73,112.56,112.66,12524.0,107.8062,107.8828,107.7201,107.8158,12524.0
2018-01-26 12:50:00,112.68,112.72,112.51,112.54,4270.0,107.8349,107.8732,107.6723,107.701,4270.0
2018-01-26 13:00:00,112.54,112.69,112.5,112.67,3900.0,107.701,107.8445,107.6627,107.8254,3900.0
2018-01-26 13:10:00,112.68,112.71,112.57,112.65,6479.0,107.8349,107.8637,107.7297,107.8062,6479.0
2018-01-26 13:20:00,112.67,112.74,112.56,112.58,4783.0,107.8254,107.8924,107.7201,107.7392,4783.0
2018-01-26 13:30:00,112.59,112.89,112.57,112.78,5592.0,107.7488,108.0359,107.7297,107.9306,5592.0
2018-01-26 13:40:00,112.71,112.88,112.67,112.8,5525.0,107.8637,108.0263,107.8254,107.9498,5525.0
2018-01-26 13:50:00,112.82,112.89,112.77,112.81,5352.0,107.9689,108.0359,107.9211,107.9594,5352.0
2018-01-26 14:00:00,112.78,112.89,112.77,112.87,7709.0,107.9306,108.0359,107.9211,108.0168,7709.0
2018-01-26 14:10:00,112.87,112.9,112.79,112.84,8596.0,108.0168,108.0455,107.9402,107.9881,8596.0
2018-01-26 14:20:00,112.83,112.92,112.79,112.87,6246.0,107.9785,108.0646,107.9402,108.0168,6246.0
2018-01-26 14:30:00,112.85,112.88,112.75,112.77,8308.0,107.9976,108.0263,107.9019,107.9211,8308.0
2018-01-26 14:40:00,112.77,112.81,112.69,112.75,12746.0,107.9211,107.9594,107.8445,107.9019,12746.0
2018-01-26 14:50:00,112.75,112.75,112.58,112.61,18500.0,107.9019,107.9019,107.7392,107.768,18500.0
2018-01-26 15:00:00,112.61,112.84,112.58,112.84,20286.0,107.768,107.9881,107.7392,107.9881,20286.0
2018-01-26 15:10:00,112.85,113.0,112.83,113.0,11735.0,107.9976,108.1412,107.9785,108.1412,11735.0
2018-01-26 15:20:00,113.0,113.25,113.0,113.24,13395.0,108.1412,108.3804,108.1412,108.3709,13395.0
2018-01-26 15:30:00,113.21,113.23,113.06,113.11,13482.0,108.3422,108.3613,108.1986,108.2465,13482.0
2018-01-26 15:40:00,113.1,113.21,113.07,113.08,23264.0,108.2369,108.3422,108.2082,108.2177,23264.0
2018-01-26 15:50:00,113.11,113.26,113.09,113.26,66798.0,108.2465,108.39,108.2273,108.39,66798.0
2018-01-29 09:30:00,112.88,113.26,112.86,113.08,6334.0,108.0263,108.39,108.0072,108.2177,6334.0
2018-01-29 09:40:00,113.08,113.26,112.97,112.97,9442.0,108.2177,108.39,108.1125,108.1125,9442.0
2018-01-29 09:50:00,112.95,113.13,112.87,112.95,4407.0,108.0933,108.2656,108.0168,108.0933,4407.0
2018-01-29 10:00:00,113.06,113.17,112.76,112.83,14705.0,108.1986,108.3039,107.9115,107.9785,14705.0
2018-01-29 10:10:00,112.86,112.97,112.72,112.78,2778.0,108.0072,108.1125,107.8732,107.9306,2778.0
2018-01-29 10:20:00,112.73,112.88,112.62,112.86,6600.0,107.8828,108.0263,107.7775,108.0072,6600.0
2018-01-29 10:30:00,112.83,112.87,112.36,112.48,7356.0,107.9785,108.0168,107.5287,107.6435,7356.0
2018-01-29 10:40:00,112.51,112.51,112.13,112.14,7995.0,107.6723,107.6723,107.3086,107.3182,7995.0
2018-01-29 10:50:00,112.2,112.21,111.91,112.06,10370.0,107.3756,107.3852,107.0981,107.2416,10370.0
2018-01-29 11:00:00,112.03,112.13,112.0,112.03,7898.0,107.2129,107.3086,107.1842,107.2129,7898.0
2018-01-29 11:10:00,112.02,112.47,112.01,112.22,9679.0,107.2033,107.634,107.1938,107.3947,9679.0
2018-01-29 11:20:00,112.23,112.35,112.18,112.33,6300.0,107.4043,107.5191,107.3564,107.5,6300.0
2018-01-29 11:30:00,112.36,112.77,112.27,112.7,66464.0,107.5287,107.9211,107.4426,107.8541,66464.0
2018-01-29 11:40:00,112.75,112.92,112.66,112.85,9369.0,107.9019,108.0646,107.8158,107.9976,9369.0
2018-01-29 11:50:00,112.92,113.02,112.57,112.57,9242.0,108.0646,108.1603,107.7297,107.7297,9242.0
2018-01-29 12:00:00,112.54,112.58,112.38,112.55,5168.0,107.701,107.7392,107.5478,107.7105,5168.0
2018-01-29 12:10:00,112.57,112.8,112.57,112.78,4895.0,107.7297,107.9498,107.7297,107.9306,4895.0
2018-01-29 12:20:00,112.77,113.03,112.76,112.9,8436.0,107.9211,108.1699,107.9115,108.0455,8436.0
2018-01-29 12:30:00,113.01,113.02,112.84,113.01,20122.0,108.1508,108.1603,107.9881,108.1508,20122.0
2018-01-29 12:40:00,112.99,113.09,112.89,112.92,4000.0,108.1316,108.2273,108.0359,108.0646,4000.0
2018-01-29 12:50:00,112.94,113.24,112.94,113.23,7684.0,108.0838,108.3709,108.0838,108.3613,7684.0
2018-01-29 13:00:00,113.2,113.2,113.03,113.03,4461.0,108.3326,108.3326,108.1699,108.1699,4461.0
2018-01-29 13:10:00,113.06,113.17,113.03,113.04,2700.0,108.1986,108.3039,108.1699,108.1795,2700.0
2018-01-29 13:20:00,113.05,113.14,113.02,113.04,3645.0,108.189,108.2752,108.1603,108.1795,3645.0
2018-01-29 13:30:00,113.03,113.03,112.88,112.89,3183.0,108.1699,108.1699,108.0263,108.0359,3183.0
2018-01-29 13:40:00,112.89,112.91,112.75,112.81,4282.0,108.0359,108.0551,107.9019,107.9594,4282.0
2018-01-29 13:50:00,112.8,112.85,112.79,112.83,2610.0,107.9498,107.9976,107.9402,107.9785,2610.0
2018-01-29 14:00:00,112.83,112.91,112.81,112.86,6642.0,107.9785,108.0551,107.9594,108.0072,6642.0
2018-01-29 14:10:00,112.84,112.95,112.79,112.9,8634.0,107.9881,108.0933,107.9402,108.0455,8634.0
2018-01-29 14:20:00,112.89,112.91,112.79,112.81,3619.0,108.0359,108.0551,107.9402,107.9594,3619.0
2018-01-29 14:30:00,112.8,112.88,112.75,112.75,23638.0,107.9498,108.0263,107.9019,107.9019,23638.0
2018-01-29 14:40:00,112.71,112.71,112.63,112.64,6753.0,107.8637,107.8637,107.7871,107.7967,6753.0
2018-01-29 14:50:00,112.66,112.68,112.58,112.61,4955.0,107.8158,107.8349,107.7392,107.768,4955.0
2018-01-29 15:00:00,112.59,112.65,112.58,112.64,5054.0,107.7488,107.8062,107.7392,107.7967,5054.0
2018-01-29 15:10:00,112.64,112.7,112.63,112.66,11237.0,107.7967,107.8541,107.7871,107.8158,11237.0
2018-01-29 15:20:00,112.66,112.67,112.47,112.47,8921.0,107.8158,107.8254,107.634,107.634,8921.0
2018-01-29 15:30:00,112.45,112.6,112.42,112.49,16839.0,107.6148,107.7584,107.5861,107.6531,16839.0
2018-01-29 15:40:00,112.47,112.5,112.31,112.33,23828.0,107.634,107.6627,107.4809,107.5,23828.0
2018-01-29 15:50:00,112.36,112.7,112.34,112.4,88626.0,107.5287,107.8541,107.5096,107.567,88626.0
2018-01-30 09:30:00,111.64,111.9,110.52,111.9,14914.0,106.8397,107.0885,105.7678,107.0885,14914.0
2018-01-30 09:40:00,111.81,112.06,111.38,111.64,28099.0,107.0024,107.2416,106.5908,106.8397,28099.0
2018-01-30 09:50:00,111.87,111.87,111.17,111.24,18288.0,107.0598,107.0598,106.3899,106.4569,18288.0
2018-01-30 10:00:00,111.24,111.26,110.87,110.9,18574.0,106.4569,106.476,106.1028,106.1315,18574.0
2018-01-30 10:10:00,110.89,111.38,110.74,111.38,13238.0,106.1219,106.5908,105.9784,106.5908,13238.0
2018-01-30 10:20:00,111.36,111.74,111.24,111.69,6764.0,106.5717,106.9354,106.4569,106.8875,6764.0
2018-01-30 10:30:00,111.77,111.97,111.68,111.88,10950.0,106.9641,107.1555,106.8779,107.0693,10950.0
2018-01-30 10:40:00,111.91,111.91,111.65,111.72,7769.0,107.0981,107.0981,106.8492,106.9162,7769.0
2018-01-30 10:50:00,111.75,112.25,111.64,112.23,11879.0,106.9449,107.4234,106.8397,107.4043,11879.0
2018-01-30 11:00:00,112.21,112.28,111.96,112.13,22124.0,107.3852,107.4521,107.1459,107.3086,22124.0
2018-01-30 11:10:00,112.14,112.35,112.04,112.26,14458.0,107.3182,107.5191,107.2225,107.433,14458.0
2018-01-30 11:20:00,112.37,112.41,112.11,112.27,21182.0,107.5383,107.5766,107.2895,107.4426,21182.0
2018-01-30 11:30:00,112.27,112.42,112.18,112.33,17208.0,107.4426,107.5861,107.3564,107.5,17208.0
2018-01-30 11:40:00,112.31,112.64,112.24,112.51,12275.0,107.4809,107.7967,107.4139,107.6723,12275.0
2018-01-30 11:50:00,112.55,112.58,112.12,112.14,9100.0,107.7105,107.7392,107.299,107.3182,9100.0
2018-01-30 12:00:00,112.15,112.19,111.93,112.09,9213.0,107.3277,107.366,107.1172,107.2703,9213.0
2018-01-30 12:10:00,112.07,112.28,112.06,112.27,4500.0,107.2512,107.4521,107.2416,107.4426,4500.0
2018-01-30 12:20:00,112.23,112.25,111.97,112.02,6603.0,107.4043,107.4234,107.1555,107.2033,6603.0
2018-01-30 12:30:00,111.95,112.09,111.91,111.93,6501.0,107.1363,107.2703,107.0981,107.1172,6501.0
2018-01-30 12:40:00,111.96,112.06,111.71,111.74,12656.0,107.1459,107.2416,106.9067,106.9354,12656.0
2018-01-30 12:50:00,111.77,111.88,111.7,111.87,6100.0,106.9641,107.0693,106.8971,107.0598,6100.0
2018-01-30 13:00:00,111.87,111.87,111.49,111.56,10383.0,107.0598,107.0598,106.6961,106.7631,10383.0
2018-01-30 13:10:00,111.52,111.78,111.52,111.78,4500.0,106.7248,106.9736,106.7248,106.9736,4500.0
2018-01-30 13:20:00,111.74,111.74,111.57,111.6,7145.0,106.9354,106.9354,106.7727,106.8014,7145.0
2018-01-30 13:30:00,111.63,111.87,111.52,111.79,7633.0,106.8301,107.0598,106.7248,106.9832,7633.0
2018-01-30 13:40:00,111.81,111.99,111.79,111.99,3794.0,107.0024,107.1746,106.9832,107.1746,3794.0
2018-01-30 13:50:00,111.95,112.08,111.58,111.67,17081.0,107.1363,107.2607,106.7822,106.8684,17081.0
2018-01-30 14:00:00,111.65,111.76,111.61,111.68,8709.0,106.8492,106.9545,106.811,106.8779,8709.0
2018-01-30 14:10:00,111.67,111.84,111.59,111.66,5700.0,106.8684,107.0311,106.7918,106.8588,5700.0
2018-01-30 14:20:00,111.71,111.79,111.54,111.58,9080.0,106.9067,106.9832,106.744,106.7822,9080.0
2018-01-30 14:30:00,111.51,111.56,111.24,111.35,18177.0,106.7153,106.7631,106.4569,106.5621,18177.0
2018-01-30 14:40:00,111.37,111.43,111.18,111.19,15430.0,106.5813,106.6387,106.3994,106.409,15430.0
2018-01-30 14:50:00,111.21,111.36,111.16,111.19,15549.0,106.4282,106.5717,106.3803,106.409,15549.0
2018-01-30 15:00:00,111.15,111.55,111.15,111.51,13056.0,106.3707,106.7535,106.3707,106.7153,13056.0
2018-01-30 15:10:00,111.48,111.54,111.38,111.44,12324.0,106.6865,106.744,106.5908,106.6483,12324.0
2018-01-30 15:20:00,111.45,111.65,111.43,111.65,10414.0,106.6578,106.8492,106.6387,106.8492,10414.0
2018-01-30 15:30:00,111.64,111.69,111.56,111.56,19115.0,106.8397,106.8875,106.7631,106.7631,19115.0
2018-01-30 15:40:00,111.53,111.69,111.46,111.6,36466.0,106.7344,106.8875,106.6674,106.8014,36466.0
2018-01-30 15:50:00,111.57,111.63,111.37,111.37,45156.0,106.7727,106.8301,106.5813,106.5813,45156.0
2018-01-31 09:30:00,111.79,112.89,111.79,112.7,12910.0,106.9832,108.0359,106.9832,107.8541,12910.0
2018-01-31 09:40:00,112.54,112.73,112.01,112.11,20251.0,107.701,107.8828,107.1938,107.2895,20251.0
2018-01-31 09:50:00,112.18,112.39,112.12,112.35,6283.0,107.3564,107.5574,107.299,107.5191,6283.0
2018-01-31 10:00:00,112.36,112.53,112.15,112.47,14167.0,107.5287,107.6914,107.3277,107.634,14167.0
2018-01-31 10:10:00,112.47,112.83,112.41,112.63,10199.0,107.634,107.9785,107.5766,107.7871,10199.0
2018-01-31 10:20:00,112.7,112.7,112.57,112.68,9078.0,107.8541,107.8541,107.7297,107.8349,9078.0
2018-01-31 10:30:00,112.65,112.66,112.49,112.55,7420.0,107.8062,107.8158,107.6531,107.7105,7420.0
2018-01-31 10:40:00,112.6,112.72,112.45,112.71,10600.0,107.7584,107.8732,107.6148,107.8637,10600.0
2018-01-31 10:50:00,112.71,112.9,112.61,112.62,10749.0,107.8637,108.0455,107.768,107.7775,10749.0
2018-01-31 11:00:00,112.66,112.67,112.38,112.38,9937.0,107.8158,107.8254,107.5478,107.5478,9937.0
2018-01-31 11:10:00,112.42,112.49,112.35,112.35,10318.0,107.5861,107.6531,107.5191,107.5191,10318.0
2018-01-31 11:20:00,112.35,112.36,112.0,112.02,30978.0,107.5191,107.5287,107.1842,107.2033,30978.0
2018-01-31 11:30:00,112.0,112.21,112.0,112.17,31269.0,107.1842,107.3852,107.1842,107.3469,31269.0
2018-01-31 11:40:00,112.16,112.54,112.14,112.54,8900.0,107.3373,107.701,107.3182,107.701,8900.0
2018-01-31 11:50:00,112.54,112.6,112.29,112.34,15090.0,107.701,107.7584,107.4617,107.5096,15090.0
2018-01-31 12:00:00,112.36,112.47,112.3,112.47,6206.0,107.5287,107.634,107.4713,107.634,6206.0
2018-01-31 12:10:00,112.48,112.52,112.36,112.41,6300.0,107.6435,107.6818,107.5287,107.5766,6300.0
2018-01-31 12:20:00,112.45,112.57,112.44,112.47,6473.0,107.6148,107.7297,107.6053,107.634,6473.0
2018-01-31 12:30:00,112.49,112.54,112.37,112.54,11227.0,107.6531,107.701,107.5383,107.701,11227.0
2018-01-31 12:40:00,112.55,112.55,112.4,112.41,6622.0,107.7105,107.7105,107.567,107.5766,6622.0
2018-01-31 12:50:00,112.39,112.45,112.38,112.43,7585.0,107.5574,107.6148,107.5478,107.5957,7585.0
2018-01-31 13:00:00,112.54,112.72,112.53,112.69,8399.0,107.701,107.8732,107.6914,107.8445,8399.0
2018-01-31 13:10:00,112.72,112.74,112.38,112.38,10885.0,107.8732,107.8924,107.5478,107.5478,10885.0
2018-01-31 13:20:00,112.46,112.76,112.41,112.64,9648.0,107.6244,107.9115,107.5766,107.7967,9648.0
2018-01-31 13:30:00,112.64,112.64,112.42,112.47,10877.0,107.7967,107.7967,107.5861,107.634,10877.0
2018-01-31 13:40:00,112.45,112.54,112.36,112.36,11247.0,107.6148,107.701,107.5287,107.5287,11247.0
2018-01-31 13:50:00,112.39,112.39,112.22,112.22,6614.0,107.5574,107.5574,107.3947,107.3947,6614.0
2018-01-31 14:00:00,112.19,112.41,112.17,112.39,12208.0,107.366,107.5766,107.3469,107.5574,12208.0
2018-01-31 14:10:00,112.35,112.39,112.18,112.32,36682.0,107.5191,107.5574,107.3564,107.4904,36682.0
2018-01-31 14:20:00,112.29,112.34,111.97,111.97,25232.0,107.4617,107.5096,107.1555,107.1555,25232.0
2018-01-31 14:30:00,111.96,111.98,111.74,111.84,11069.0,107.1459,107.165,106.9354,107.0311,11069.0
2018-01-31 14:40:00,111.89,111.97,111.56,111.67,13356.0,107.0789,107.1555,106.7631,106.8684,13356.0
2018-01-31 14:50:00,111.66,111.77,111.47,111.77,22597.0,106.8588,106.9641,106.677,106.9641,22597.0
2018-01-31 15:00:00,111.75,111.79,111.51,111.61,16392.0,106.9449,106.9832,106.7153,106.811,16392.0
2018-01-31 15:10:00,111.65,111.65,111.26,111.28,20658.0,106.8492,106.8492,106.476,106.4951,20658.0
2018-01-31 15:20:00,111.35,111.43,111.17,111.26,37671.0,106.5621,106.6387,106.3899,106.476,37671.0
2018-01-31 15:30:00,111.28,111.8,111.24,111.75,25740.0,106.4951,106.9928,106.4569,106.9449,25740.0
2018-01-31 15:40:00,111.76,111.95,111.69,111.7,37329.0,106.9545,107.1363,106.8875,106.8971,37329.0
2018-01-31 15:50:00,111.69,111.79,111.6,111.77,57485.0,106.8875,106.9832,106.8014,106.9641,57485.0
2018-02-01 09:30:00,111.67,112.22,110.69,111.88,38205.0,106.8684,107.3947,105.9305,107.0693,38205.0
2018-02-01 09:40:00,111.89,111.89,110.7,110.81,36028.0,107.0789,107.0789,105.9401,106.0454,36028.0
2018-02-01 09:50:00,110.97,111.45,110.9,111.23,56801.0,106.1985,106.6578,106.1315,106.4473,56801.0
2018-02-01 10:00:00,111.24,111.43,111.03,111.14,13944.0,106.4569,106.6387,106.2559,106.3612,13944.0
2018-02-01 10:10:00,111.17,111.49,111.03,111.48,13669.0,106.3899,106.6961,106.2559,106.6865,13669.0
2018-02-01 10:20:00,111.41,111.48,111.06,111.06,14373.0,106.6196,106.6865,106.2846,106.2846,14373.0
2018-02-01 10:30:00,111.14,111.71,111.14,111.61,14258.0,106.3612,106.9067,106.3612,106.811,14258.0
2018-02-01 10:40:00,111.6,111.99,111.6,111.91,10000.0,106.8014,107.1746,106.8014,107.0981,10000.0
2018-02-01 10:50:00,111.95,112.07,111.62,111.68,33857.0,107.1363,107.2512,106.8205,106.8779,33857.0
2018-02-01 11:00:00,111.68,111.77,111.57,111.67,9008.0,106.8779,106.9641,106.7727,106.8684,9008.0
2018-02-01 11:10:00,111.63,111.69,111.49,111.49,9247.0,106.8301,106.8875,106.6961,106.6961,9247.0
2018-02-01 11:20:00,111.49,111.57,111.15,111.3,14140.0,106.6961,106.7727,106.3707,106.5143,14140.0
2018-02-01 11:30:00,111.27,111.61,111.22,111.54,9799.0,106.4856,106.811,106.4377,106.744,9799.0
2018-02-01 11:40:00,111.55,111.92,111.49,111.68,15761.0,106.7535,107.1076,106.6961,106.8779,15761.0
2018-02-01 11:50:00,111.73,111.9,111.57,111.87,10206.0,106.9258,107.0885,106.7727,107.0598,10206.0
2018-02-01 12:00:00,111.87,111.94,111.59,111.62,23842.0,107.0598,107.1268,106.7918,106.8205,23842.0
2018-02-01 12:10:00,111.64,111.64,111.48,111.55,21600.0,106.8397,106.8397,106.6865,106.7535,21600.0
2018-02-01 12:20:00,111.58,111.64,111.48,111.5,14398.0,106.7822,106.8397,106.6865,106.7057,14398.0
2018-02-01 12:30:00,111.51,111.79,111.51,111.72,9419.0,106.7153,106.9832,106.7153,106.9162,9419.0
2018-02-01 12:40:00,111.7,111.7,111.53,111.61,6805.0,106.8971,106.8971,106.7344,106.811,6805.0
2018-02-01 12:50:00,111.61,111.74,111.59,111.74,3300.0,106.811,106.9354,106.7918,106.9354,3300.0
2018-02-01 13:00:00,111.71,111.99,111.68,111.98,5325.0,106.9067,107.1746,106.8779,107.165,5325.0
2018-02-01 13:10:00,111.96,111.98,111.89,111.97,4165.0,107.1459,107.165,107.0789,107.1555,4165.0
2018-02-01 13:20:00,111.94,112.05,111.85,111.94,4806.0,107.1268,107.232,107.0406,107.1268,4806.0
2018-02-01 13:30:00,111.97,111.97,111.76,111.77,5349.0,107.1555,107.1555,106.9545,106.9641,5349.0
2018-02-01 13:40:00,111.82,111.85,111.59,111.66,5400.0,107.0119,107.0406,106.7918,106.8588,5400.0
2018-02-01 13:50:00,111.61,111.61,111.31,111.36,10153.0,106.811,106.811,106.5239,106.5717,10153.0
2018-02-01 14:00:00,111.37,111.43,111.27,111.35,6911.0,106.5813,106.6387,106.4856,106.5621,6911.0
2018-02-01 14:10:00,111.32,111.41,111.3,111.34,8066.0,106.5334,106.6196,106.5143,106.5526,8066.0
2018-02-01 14:20:00,111.31,111.45,111.14,111.44,8983.0,106.5239,106.6578,106.3612,106.6483,8983.0
2018-02-01 14:30:00,111.46,111.59,111.38,111.58,8646.0,106.6674,106.7918,106.5908,106.7822,8646.0
2018-02-01 14:40:00,111.61,111.65,111.5,111.59,11445.0,106.811,106.8492,106.7057,106.7918,11445.0
2018-02-01 14:50:00,111.6,111.7,111.6,111.64,8605.0,106.8014,106.8971,106.8014,106.8397,8605.0
2018-02-01 15:00:00,111.64,111.66,111.54,111.59,10900.0,106.8397,106.8588,106.744,106.7918,10900.0
2018-02-01 15:10:00,111.62,111.63,111.39,111.41,9542.0,106.8205,106.8301,106.6004,106.6196,9542.0
2018-02-01 15:20:00,111.42,111.44,111.32,111.33,15319.0,106.6291,106.6483,106.5334,106.543,15319.0
2018-02-01 15:30:00,111.33,111.33,111.0,111.06,27630.0,106.543,106.543,106.2272,106.2846,27630.0
2018-02-01 15:40:00,111.03,111.46,110.94,111.43,38303.0,106.2559,106.6674,106.1698,106.6387,38303.0
2018-02-01 15:50:00,111.44,111.59,111.34,111.54,70738.0,106.6483,106.7918,106.5526,106.744,70738.0
2018-02-02 09:30:00,110.94,110.94,110.08,110.14,23543.0,106.1698,106.1698,105.3467,105.4042,23543.0
2018-02-02 09:40:00,110.3,110.41,109.92,110.23,56963.0,105.5573,105.6625,105.1936,105.4903,56963.0
2018-02-02 09:50:00,110.28,110.47,110.1,110.23,21089.0,105.5381,105.72,105.3659,105.4903,21089.0
2018-02-02 10:00:00,110.23,110.35,109.69,109.96,19082.0,105.4903,105.6051,104.9735,105.2319,19082.0
2018-02-02 10:10:00,109.92,110.0,109.33,109.92,20772.0,105.1936,105.2702,104.629,105.1936,20772.0
2018-02-02 10:20:00,109.96,110.24,109.88,109.97,28146.0,105.2319,105.4999,105.1553,105.2415,28146.0
2018-02-02 10:30:00,109.98,110.05,109.7,109.89,24272.0,105.251,105.318,104.9831,105.1649,24272.0
2018-02-02 10:40:00,109.97,110.03,109.77,109.91,19395.0,105.2415,105.2989,105.0501,105.184,19395.0
2018-02-02 10:50:00,109.91,110.09,109.73,109.86,15495.0,105.184,105.3563,105.0118,105.1362,15495.0
2018-02-02 11:00:00,109.79,109.99,109.59,109.96,13811.0,105.0692,105.2606,104.8778,105.2319,13811.0
2018-02-02 11:10:00,109.96,109.98,109.26,109.45,29331.0,105.2319,105.251,104.562,104.7438,29331.0
2018-02-02 11:20:00,109.49,110.22,109.49,110.04,28419.0,104.7821,105.4807,104.7821,105.3085,28419.0
2018-02-02 11:30:00,110.05,110.09,109.86,110.03,13120.0,105.318,105.3563,105.1362,105.2989,13120.0
2018-02-02 11:40:00,110.08,110.22,110.02,110.05,19306.0,105.3467,105.4807,105.2893,105.318,19306.0
2018-02-02 11:50:00,110.1,110.28,109.9,109.94,15859.0,105.3659,105.5381,105.1745,105.2128,15859.0
2018-02-02 12:00:00,109.99,110.1,109.97,110.07,5344.0,105.2606,105.3659,105.2415,105.3372,5344.0
2018-02-02 12:10:00,110.03,110.24,110.0,110.15,4600.0,105.2989,105.4999,105.2702,105.4137,4600.0
2018-02-02 12:20:00,110.14,110.56,110.12,110.56,3763.0,105.4042,105.8061,105.385,105.8061,3763.0
2018-02-02 12:30:00,110.5,110.54,110.29,110.29,6748.0,105.7487,105.787,105.5477,105.5477,6748.0
2018-02-02 12:40:00,110.3,110.35,110.17,110.25,8200.0,105.5573,105.6051,105.4329,105.5094,8200.0
2018-02-02 12:50:00,110.23,110.23,110.12,110.19,5506.0,105.4903,105.4903,105.385,105.452,5506.0
2018-02-02 13:00:00,110.13,110.2,110.08,110.08,6033.0,105.3946,105.4616,105.3467,105.3467,6033.0
2018-02-02 13:10:00,110.08,110.18,110.04,110.1,4888.0,105.3467,105.4424,105.3085,105.3659,4888.0
2018-02-02 13:20:00,109.98,110.11,109.94,110.06,8358.0,105.251,105.3754,105.2128,105.3276,8358.0
2018-02-02 13:30:00,110.11,110.14,109.98,109.98,4961.0,105.3754,105.4042,105.251,105.251,4961.0
2018-02-02 13:40:00,109.95,109.95,109.55,109.58,8184.0,105.2223,105.2223,104.8395,104.8682,8184.0
2018-02-02 13:50:00,109.64,110.1,109.59,110.06,35584.0,104.9257,105.3659,104.8778,105.3276,35584.0
2018-02-02 14:00:00,110.06,110.07,109.76,109.78,25303.0,105.3276,105.3372,105.0405,105.0596,25303.0
2018-02-02 14:10:00,109.82,109.83,109.51,109.66,13524.0,105.0979,105.1075,104.8012,104.9448,13524.0
2018-02-02 14:20:00,109.72,109.76,109.3,109.37,8817.0,105.0022,105.0405,104.6003,104.6673,8817.0
2018-02-02 14:30:00,109.38,109.54,109.35,109.44,7150.0,104.6768,104.83,104.6481,104.7343,7150.0
2018-02-02 14:40:00,109.44,109.48,109.26,109.31,10555.0,104.7343,104.7725,104.562,104.6098,10555.0
2018-02-02 14:50:00,109.34,109.42,109.16,109.2,8430.0,104.6386,104.7151,104.4663,104.5046,8430.0
2018-02-02 15:00:00,109.18,109.19,108.75,108.85,22963.0,104.4854,104.495,104.0739,104.1696,22963.0
2018-02-02 15:10:00,108.84,109.18,108.82,109.08,11353.0,104.1601,104.4854,104.1409,104.3897,11353.0
2018-02-02 15:20:00,109.13,109.21,109.0,109.04,16539.0,104.4376,104.5141,104.3132,104.3515,16539.0
2018-02-02 15:30:00,109.0,109.27,108.92,109.27,19426.0,104.3132,104.5716,104.2366,104.5716,19426.0
2018-02-02 15:40:00,109.23,109.23,108.66,108.88,38779.0,104.5333,104.5333,103.9878,104.1983,38779.0
2018-02-02 15:50:00,108.88,109.02,108.6,108.63,83256.0,104.1983,104.3323,103.9304,103.9591,83256.0
2018-02-05 09:30:00,108.04,108.3,107.56,108.3,20406.0,103.3945,103.6433,102.9351,103.6433,20406.0
2018-02-05 09:40:00,108.06,108.35,107.95,108.15,9665.0,103.4136,103.6911,103.3083,103.4997,9665.0
2018-02-05 09:50:00,108.17,108.37,108.17,108.32,7457.0,103.5189,103.7103,103.5189,103.6624,7457.0
2018-02-05 10:00:00,108.31,108.58,108.09,108.58,10454.0,103.6528,103.9112,103.4423,103.9112,10454.0
2018-02-05 10:10:00,108.54,109.23,108.53,109.23,5928.0,103.873,104.5333,103.8634,104.5333,5928.0
2018-02-05 10:20:00,109.23,109.41,109.07,109.26,20514.0,104.5333,104.7055,104.3802,104.562,20514.0
2018-02-05 10:30:00,109.22,109.27,108.7,108.76,9248.0,104.5237,104.5716,104.0261,104.0835,9248.0
2018-02-05 10:40:00,108.73,109.18,108.73,109.01,5550.0,104.0548,104.4854,104.0548,104.3227,5550.0
2018-02-05 10:50:00,108.98,109.29,108.97,109.02,18759.0,104.294,104.5907,104.2845,104.3323,18759.0
2018-02-05 11:00:00,108.96,109.06,108.82,108.91,3825.0,104.2749,104.3706,104.1409,104.227,3825.0
2018-02-05 11:10:00,108.93,108.97,108.81,108.87,9050.0,104.2462,104.2845,104.1313,104.1888,9050.0
2018-02-05 11:20:00,108.84,108.99,108.78,108.88,8261.0,104.1601,104.3036,104.1026,104.1983,8261.0
2018-02-05 11:30:00,108.86,108.86,108.72,108.85,10671.0,104.1792,104.1792,104.0452,104.1696,10671.0
2018-02-05 11:40:00,108.8,108.86,108.71,108.72,8700.0,104.1218,104.1792,104.0356,104.0452,8700.0
2018-02-05 11:50:00,108.71,108.89,108.7,108.79,10856.0,104.0356,104.2079,104.0261,104.1122,10856.0
2018-02-05 12:00:00,108.79,108.79,108.62,108.66,14242.0,104.1122,104.1122,103.9495,103.9878,14242.0
2018-02-05 12:10:00,108.65,108.76,108.51,108.51,10524.0,103.9782,104.0835,103.8442,103.8442,10524.0
2018-02-05 12:20:00,108.51,108.54,108.33,108.45,8756.0,103.8442,103.873,103.672,103.7868,8756.0
2018-02-05 12:30:00,108.51,108.66,108.37,108.53,8600.0,103.8442,103.9878,103.7103,103.8634,8600.0
2018-02-05 12:40:00,108.57,108.74,108.45,108.56,5084.0,103.9017,104.0644,103.7868,103.8921,5084.0
2018-02-05 12:50:00,108.56,108.58,108.37,108.5,7450.0,103.8921,103.9112,103.7103,103.8347,7450.0
2018-02-05 13:00:00,108.39,108.39,108.07,108.13,16965.0,103.7294,103.7294,103.4232,103.4806,16965.0
2018-02-05 13:10:00,108.15,108.24,108.01,108.07,9490.0,103.4997,103.5859,103.3657,103.4232,9490.0
2018-02-05 13:20:00,108.01,108.07,107.75,107.93,11685.0,103.3657,103.4232,103.1169,103.2892,11685.0
2018-02-05 13:30:00,107.89,107.98,107.49,107.49,10056.0,103.2509,103.337,102.8681,102.8681,10056.0
2018-02-05 13:40:00,107.63,107.79,107.62,107.68,10971.0,103.0021,103.1552,102.9925,103.0499,10971.0
2018-02-05 13:50:00,107.74,108.08,107.68,108.08,10143.0,103.1074,103.4327,103.0499,103.4327,10143.0
2018-02-05 14:00:00,108.04,108.04,107.77,107.77,14873.0,103.3945,103.3945,103.1361,103.1361,14873.0
2018-02-05 14:10:00,107.74,107.9,107.57,107.68,19126.0,103.1074,103.2605,102.9447,103.0499,19126.0
2018-02-05 14:20:00,107.67,107.68,107.41,107.41,14200.0,103.0404,103.0499,102.7915,102.7915,14200.0
2018-02-05 14:30:00,107.42,107.47,107.18,107.25,13411.0,102.8011,102.849,102.5714,102.6384,13411.0
2018-02-05 14:40:00,107.22,107.39,106.93,107.06,9853.0,102.6097,102.7724,102.3322,102.4566,9853.0
2018-02-05 14:50:00,107.03,107.03,106.36,106.62,27567.0,102.4279,102.4279,101.7867,102.0355,27567.0
2018-02-05 15:00:00,106.52,106.57,104.89,104.9,34581.0,101.9398,101.9877,100.3799,100.3895,34581.0
2018-02-05 15:10:00,104.95,106.7,104.73,106.15,34835.0,100.4373,102.1121,100.2268,101.5857,34835.0
2018-02-05 15:20:00,106.04,106.71,105.85,106.68,18141.0,101.4805,102.1216,101.2986,102.0929,18141.0
2018-02-05 15:30:00,106.66,106.87,105.97,105.97,37603.0,102.0738,102.2748,101.4135,101.4135,37603.0
2018-02-05 15:40:00,106.04,106.41,105.63,105.76,56474.0,101.4805,101.8345,101.0881,101.2125,56474.0
2018-02-05 15:50:00,105.71,105.95,104.95,104.96,118719.0,101.1646,101.3943,100.4373,100.4469,118719.0
2018-02-06 09:30:00,103.3,103.55,101.59,103.18,66246.0,98.8583,99.0975,97.2218,98.7434,66246.0
2018-02-06 09:40:00,103.12,104.39,103.12,104.28,27281.0,98.686,99.9014,98.686,99.7961,27281.0
2018-02-06 09:50:00,104.43,105.51,104.36,104.93,37538.0,99.9397,100.9732,99.8727,100.4182,37538.0
2018-02-06 10:00:00,104.75,106.13,104.74,105.59,24339.0,100.2459,101.5666,100.2364,101.0498,24339.0
2018-02-06 10:10:00,105.6,105.84,104.21,104.85,25315.0,101.0594,101.2891,99.7291,100.3416,25315.0
2018-02-06 10:20:00,104.8,105.18,104.08,104.52,23198.0,100.2938,100.6574,99.6047,100.0258,23198.0
2018-02-06 10:30:00,104.59,104.99,103.73,104.3,22422.0,100.0928,100.4756,99.2698,99.8153,22422.0
2018-02-06 10:40:00,104.31,104.91,103.95,104.65,17674.0,99.8248,100.399,99.4803,100.1502,17674.0
2018-02-06 10:50:00,104.72,105.16,104.26,104.67,17722.0,100.2172,100.6383,99.777,100.1694,17722.0
2018-02-06 11:00:00,104.62,104.76,104.09,104.09,17203.0,100.1215,100.2555,99.6143,99.6143,17203.0
2018-02-06 11:10:00,104.29,104.59,104.1,104.47,13492.0,99.8057,100.0928,99.6239,99.978,13492.0
2018-02-06 11:20:00,104.56,104.6,104.2,104.48,26903.0,100.0641,100.1024,99.7196,99.9875,26903.0
2018-02-06 11:30:00,104.41,104.46,103.76,104.23,20387.0,99.9205,99.9684,99.2985,99.7483,20387.0
2018-02-06 11:40:00,104.23,104.44,104.08,104.44,10230.0,99.7483,99.9493,99.6047,99.9493,10230.0
2018-02-06 11:50:00,104.44,104.72,104.28,104.63,10600.0,99.9493,100.2172,99.7961,100.1311,10600.0
2018-02-06 12:00:00,104.62,104.69,104.35,104.62,6784.0,100.1215,100.1885,99.8631,100.1215,6784.0
2018-02-06 12:10:00,104.54,104.78,104.32,104.4,8500.0,100.045,100.2746,99.8344,99.911,8500.0
2018-02-06 12:20:00,104.46,104.71,104.23,104.71,9673.0,99.9684,100.2076,99.7483,100.2076,9673.0
2018-02-06 12:30:00,104.77,105.26,104.28,105.26,59609.0,100.2651,100.734,99.7961,100.734,59609.0
2018-02-06 12:40:00,105.2,105.2,104.58,104.72,15105.0,100.6766,100.6766,100.0832,100.2172,15105.0
2018-02-06 12:50:00,104.69,104.73,104.35,104.64,11490.0,100.1885,100.2268,99.8631,100.1407,11490.0
2018-02-06 13:00:00,104.64,104.64,104.07,104.07,14360.0,100.1407,100.1407,99.5952,99.5952,14360.0
2018-02-06 13:10:00,104.07,104.81,104.0,104.81,13739.0,99.5952,100.3033,99.5282,100.3033,13739.0
2018-02-06 13:20:00,104.72,104.84,104.47,104.69,11430.0,100.2172,100.3321,99.978,100.1885,11430.0
2018-02-06 13:30:00,104.69,104.73,104.28,104.62,18203.0,100.1885,100.2268,99.7961,100.1215,18203.0
2018-02-06 13:40:00,104.62,104.62,104.03,104.05,18775.0,100.1215,100.1215,99.5569,99.576,18775.0
2018-02-06 13:50:00,104.02,104.02,103.68,103.83,13561.0,99.5473,99.5473,99.2219,99.3655,13561.0
2018-02-06 14:00:00,103.89,103.89,103.55,103.55,11033.0,99.4229,99.4229,99.0975,99.0975,11033.0
2018-02-06 14:10:00,103.59,104.15,103.59,103.77,25582.0,99.1358,99.6717,99.1358,99.3081,25582.0
2018-02-06 14:20:00,103.72,103.94,103.66,103.88,7444.0,99.2602,99.4707,99.2028,99.4133,7444.0
2018-02-06 14:30:00,103.84,104.41,103.8,104.09,12704.0,99.375,99.9205,99.3368,99.6143,12704.0
2018-02-06 14:40:00,104.16,104.84,104.15,104.79,11309.0,99.6813,100.3321,99.6717,100.2842,11309.0
2018-02-06 14:50:00,104.83,105.27,104.65,105.09,12741.0,100.3225,100.7436,100.1502,100.5713,12741.0
2018-02-06 15:00:00,105.2,105.87,105.2,105.87,15535.0,100.6766,101.3178,100.6766,101.3178,15535.0
2018-02-06 15:10:00,105.76,106.02,105.44,105.44,75828.0,101.2125,101.4613,100.9063,100.9063,75828.0
2018-02-06 15:20:00,105.5,105.92,105.43,105.88,21082.0,100.9637,101.3656,100.8967,101.3273,21082.0
2018-02-06 15:30:00,105.8,106.28,105.59,106.26,31455.0,101.2508,101.7101,101.0498,101.691,31455.0
2018-02-06 15:40:00,106.22,106.34,105.43,105.43,46551.0,101.6527,101.7676,100.8967,100.8967,46551.0
2018-02-06 15:50:00,105.43,106.02,105.28,105.98,77214.0,100.8967,101.4613,100.7531,101.423,77214.0
2018-02-07 09:30:00,105.43,106.51,105.43,106.33,16658.0,100.8967,101.9302,100.8967,101.758,16658.0
2018-02-07 09:40:00,106.31,106.57,105.52,105.7,12823.0,101.7388,101.9877,100.9828,101.1551,12823.0
2018-02-07 09:50:00,105.72,106.45,105.72,106.32,12103.0,101.1742,101.8728,101.1742,101.7484,12103.0
2018-02-07 10:00:00,106.3,106.84,106.08,106.73,20696.0,101.7293,102.2461,101.5187,102.1408,20696.0
2018-02-07 10:10:00,106.74,106.8,106.58,106.68,10807.0,102.1504,102.2078,101.9972,102.0929,10807.0
2018-02-07 10:20:00,106.69,106.8,106.54,106.8,16980.0,102.1025,102.2078,101.959,102.2078,16980.0
2018-02-07 10:30:00,106.71,106.88,106.65,106.86,9075.0,102.1216,102.2843,102.0642,102.2652,9075.0
2018-02-07 10:40:00,106.87,107.03,106.73,106.99,11354.0,102.2748,102.4279,102.1408,102.3896,11354.0
2018-02-07 10:50:00,107.08,107.65,107.08,107.53,29419.0,102.4757,103.0212,102.4757,102.9064,29419.0
2018-02-07 11:00:00,107.56,108.0,107.56,107.91,9142.0,102.9351,103.3562,102.9351,103.27,9142.0
2018-02-07 11:10:00,107.91,108.05,107.59,107.68,11282.0,103.27,103.404,102.9638,103.0499,11282.0
2018-02-07 11:20:00,107.67,107.91,107.63,107.68,7928.0,103.0404,103.27,103.0021,103.0499,7928.0
2018-02-07 11:30:00,107.69,107.7,107.52,107.59,11752.0,103.0595,103.0691,102.8968,102.9638,11752.0
2018-02-07 11:40:00,107.61,107.81,107.54,107.72,8171.0,102.9829,103.1743,102.916,103.0882,8171.0
2018-02-07 11:50:00,107.7,107.89,107.51,107.86,9972.0,103.0691,103.2509,102.8872,103.2222,9972.0
2018-02-07 12:00:00,107.75,107.95,107.75,107.9,21443.0,103.1169,103.3083,103.1169,103.2605,21443.0
2018-02-07 12:10:00,107.95,108.06,107.65,107.81,8602.0,103.3083,103.4136,103.0212,103.1743,8602.0
2018-02-07 12:20:00,107.77,107.77,107.5,107.69,8627.0,103.1361,103.1361,102.8777,103.0595,8627.0
2018-02-07 12:30:00,107.75,107.79,107.35,107.37,5878.0,103.1169,103.1552,102.7341,102.7533,5878.0
2018-02-07 12:40:00,107.4,107.69,107.27,107.27,5918.0,102.782,103.0595,102.6576,102.6576,5918.0
2018-02-07 12:50:00,107.38,107.42,107.2,107.25,3746.0,102.7628,102.8011,102.5906,102.6384,3746.0
2018-02-07 13:00:00,107.29,107.34,106.89,107.1,7365.0,102.6767,102.7246,102.2939,102.4949,7365.0
2018-02-07 13:10:00,106.9,107.03,106.62,107.0,7499.0,102.3035,102.4279,102.0355,102.3992,7499.0
2018-02-07 13:20:00,107.12,107.16,106.7,106.94,6267.0,102.514,102.5523,102.1121,102.3418,6267.0
2018-02-07 13:30:00,106.98,107.39,106.85,107.27,5402.0,102.38,102.7724,102.2556,102.6576,5402.0
2018-02-07 13:40:00,107.28,107.32,106.92,106.92,5472.0,102.6671,102.7054,102.3226,102.3226,5472.0
2018-02-07 13:50:00,106.83,106.85,106.71,106.79,6992.0,102.2365,102.2556,102.1216,102.1982,6992.0
2018-02-07 14:00:00,106.82,106.82,106.4,106.4,9088.0,102.2269,102.2269,101.825,101.825,9088.0
2018-02-07 14:10:00,106.51,106.85,106.51,106.75,6298.0,101.9302,102.2556,101.9302,102.1599,6298.0
2018-02-07 14:20:00,106.8,106.95,106.79,106.95,13736.0,102.2078,102.3513,102.1982,102.3513,13736.0
2018-02-07 14:30:00,106.98,107.04,106.78,106.78,8314.0,102.38,102.4375,102.1886,102.1886,8314.0
2018-02-07 14:40:00,106.75,106.79,106.39,106.45,9799.0,102.1599,102.1982,101.8154,101.8728,9799.0
2018-02-07 14:50:00,106.48,106.71,106.29,106.68,9736.0,101.9015,102.1216,101.7197,102.0929,9736.0
2018-02-07 15:00:00,106.7,107.06,106.7,106.92,11775.0,102.1121,102.4566,102.1121,102.3226,11775.0
2018-02-07 15:10:00,106.93,107.11,106.86,106.99,11936.0,102.3322,102.5044,102.2652,102.3896,11936.0
2018-02-07 15:20:00,106.99,107.33,106.93,107.13,14054.0,102.3896,102.715,102.3322,102.5236,14054.0
2018-02-07 15:30:00,107.18,107.3,107.0,107.23,18364.0,102.5714,102.6863,102.3992,102.6193,18364.0
2018-02-07 15:40:00,107.2,107.39,106.69,106.92,39677.0,102.5906,102.7724,102.1025,102.3226,39677.0
2018-02-07 15:50:00,106.89,106.93,106.29,106.29,80549.0,102.2939,102.3322,101.7197,101.7197,80549.0
2018-02-08 09:30:00,106.39,106.73,106.1,106.62,20420.0,101.8154,102.1408,101.5379,102.0355,20420.0
2018-02-08 09:40:00,106.96,106.98,105.8,106.06,18623.0,102.3609,102.38,101.2508,101.4996,18623.0
2018-02-08 09:50:00,106.05,106.52,105.9,106.41,13862.0,101.49,101.9398,101.3465,101.8345,13862.0
2018-02-08 10:00:00,106.38,106.38,105.8,106.31,5966.0,101.8058,101.8058,101.2508,101.7388,5966.0
2018-02-08 10:10:00,106.14,106.49,105.9,106.27,13592.0,101.5762,101.9111,101.3465,101.7006,13592.0
2018-02-08 10:20:00,106.26,106.57,106.17,106.39,150607.0,101.691,101.9877,101.6049,101.8154,150607.0
2018-02-08 10:30:00,106.33,106.47,105.8,105.91,121291.0,101.758,101.892,101.2508,101.356,121291.0
2018-02-08 10:40:00,105.84,105.97,105.56,105.69,5780.0,101.2891,101.4135,101.0211,101.1455,5780.0
2018-02-08 10:50:00,105.51,105.51,105.1,105.26,4818.0,100.9732,100.9732,100.5809,100.734,4818.0
2018-02-08 11:00:00,105.16,105.56,105.07,105.37,7083.0,100.6383,101.0211,100.5522,100.8393,7083.0
2018-02-08 11:10:00,105.33,105.47,104.66,104.67,41607.0,100.801,100.935,100.1598,100.1694,41607.0
2018-02-08 11:20:00,104.75,104.87,104.5,104.71,10198.0,100.2459,100.3608,100.0067,100.2076,10198.0
2018-02-08 11:30:00,104.66,105.05,104.66,105.03,35283.0,100.1598,100.533,100.1598,100.5139,35283.0
2018-02-08 11:40:00,105.2,105.2,104.81,104.87,25500.0,100.6766,100.6766,100.3033,100.3608,25500.0
2018-02-08 11:50:00,105.01,105.24,104.96,105.15,6668.0,100.4947,100.7149,100.4469,100.6287,6668.0
2018-02-08 12:00:00,105.11,105.26,105.04,105.11,3700.0,100.5904,100.734,100.5235,100.5904,3700.0
2018-02-08 12:10:00,105.01,105.06,104.88,104.89,10100.0,100.4947,100.5426,100.3703,100.3799,10100.0
2018-02-08 12:20:00,104.88,104.88,104.37,104.59,9035.0,100.3703,100.3703,99.8823,100.0928,9035.0
2018-02-08 12:30:00,104.65,104.72,104.4,104.47,9246.0,100.1502,100.2172,99.911,99.978,9246.0
2018-02-08 12:40:00,104.56,104.96,104.15,104.15,69007.0,100.0641,100.4469,99.6717,99.6717,69007.0
2018-02-08 12:50:00,104.05,104.05,103.59,103.89,5643.0,99.576,99.576,99.1358,99.4229,5643.0
2018-02-08 13:00:00,103.88,104.0,103.59,103.77,26778.0,99.4133,99.5282,99.1358,99.3081,26778.0
2018-02-08 13:10:00,103.91,104.09,103.77,104.0,6122.0,99.442,99.6143,99.3081,99.5282,6122.0
2018-02-08 13:20:00,104.09,104.17,103.45,103.49,45241.0,99.6143,99.6909,99.0018,99.0401,45241.0
2018-02-08 13:30:00,103.55,103.86,103.44,103.86,6701.0,99.0975,99.3942,98.9922,99.3942,6701.0
2018-02-08 13:40:00,103.95,104.24,103.79,103.94,5799.0,99.4803,99.7578,99.3272,99.4707,5799.0
2018-02-08 13:50:00,104.03,104.17,103.67,103.75,18164.0,99.5569,99.6909,99.2124,99.2889,18164.0
2018-02-08 14:00:00,103.8,103.8,103.43,103.55,10692.0,99.3368,99.3368,98.9827,99.0975,10692.0
2018-02-08 14:10:00,103.57,103.83,103.45,103.7,8336.0,99.1167,99.3655,99.0018,99.2411,8336.0
2018-02-08 14:20:00,103.76,103.81,103.1,103.17,12807.0,99.2985,99.3463,98.6669,98.7339,12807.0
2018-02-08 14:30:00,103.09,103.09,102.73,103.05,9524.0,98.6573,98.6573,98.3128,98.619,9524.0
2018-02-08 14:40:00,103.04,103.04,102.48,102.54,21076.0,98.6094,98.6094,98.0735,98.1309,21076.0
2018-02-08 14:50:00,102.56,102.58,102.07,102.25,21388.0,98.1501,98.1692,97.6812,97.8534,21388.0
2018-02-08 15:00:00,102.27,102.49,102.0,102.0,29440.0,97.8726,98.0831,97.6142,97.6142,29440.0
2018-02-08 15:10:00,101.99,102.03,101.69,101.77,23242.0,97.6046,97.6429,97.3175,97.3941,23242.0
2018-02-08 15:20:00,101.75,102.25,101.66,101.92,22704.0,97.3749,97.8534,97.2888,97.5376,22704.0
2018-02-08 15:30:00,101.95,102.03,101.56,101.61,30476.0,97.5663,97.6429,97.1931,97.2409,30476.0
2018-02-08 15:40:00,101.56,101.81,101.31,101.39,80939.0,97.1931,97.4323,96.9538,97.0304,80939.0
2018-02-08 15:50:00,101.36,101.39,100.48,100.54,121373.0,97.0017,97.0304,96.1595,96.2169,121373.0
2018-02-09 09:30:00,101.29,101.66,100.85,101.34,26714.0,96.9347,97.2888,96.5136,96.9825,26714.0
2018-02-09 09:40:00,101.31,101.87,101.1,101.49,17964.0,96.9538,97.4898,96.7529,97.1261,17964.0
2018-02-09 09:50:00,101.51,101.96,101.27,101.47,12063.0,97.1452,97.5759,96.9156,97.107,12063.0
2018-02-09 10:00:00,101.42,101.76,101.09,101.28,51289.0,97.0591,97.3845,96.7433,96.9251,51289.0
2018-02-09 10:10:00,101.22,101.59,101.16,101.52,21719.0,96.8677,97.2218,96.8103,97.1548,21719.0
2018-02-09 10:20:00,101.47,101.58,101.2,101.45,13587.0,97.107,97.2122,96.8486,97.0878,13587.0
2018-02-09 10:30:00,101.47,101.96,101.25,101.66,36209.0,97.107,97.5759,96.8964,97.2888,36209.0
2018-02-09 10:40:00,101.65,101.65,100.8,101.04,35388.0,97.2792,97.2792,96.4658,96.6954,35388.0
2018-02-09 10:50:00,101.09,102.09,100.96,101.88,35754.0,96.7433,97.7003,96.6189,97.4993,35754.0
2018-02-09 11:00:00,102.0,102.48,101.79,102.27,25469.0,97.6142,98.0735,97.4132,97.8726,25469.0
2018-02-09 11:10:00,102.25,102.47,101.72,101.95,13836.0,97.8534,98.064,97.3462,97.5663,13836.0
2018-02-09 11:20:00,101.9,102.09,101.6,101.71,13523.0,97.5185,97.7003,97.2314,97.3366,13523.0
2018-02-09 11:30:00,101.76,102.07,101.51,101.88,15774.0,97.3845,97.6812,97.1452,97.4993,15774.0
2018-02-09 11:40:00,101.89,101.89,101.48,101.48,14576.0,97.5089,97.5089,97.1165,97.1165,14576.0
2018-02-09 11:50:00,101.38,101.54,101.28,101.29,9312.0,97.0208,97.1739,96.9251,96.9347,9312.0
2018-02-09 12:00:00,101.25,101.36,100.6,100.6,17787.0,96.8964,97.0017,96.2744,96.2744,17787.0
2018-02-09 12:10:00,100.56,100.92,100.52,100.76,12420.0,96.2361,96.5806,96.1978,96.4275,12420.0
2018-02-09 12:20:00,100.75,101.27,100.59,100.63,24761.0,96.4179,96.9156,96.2648,96.3031,24761.0
2018-02-09 12:30:00,100.57,100.83,100.38,100.49,78971.0,96.2457,96.4945,96.0638,96.1691,78971.0
2018-02-09 12:40:00,100.44,100.46,100.0,100.08,26738.0,96.1212,96.1404,95.7002,95.7767,26738.0
2018-02-09 12:50:00,100.13,101.22,99.96,101.16,23182.0,95.8246,96.8677,95.6619,96.8103,23182.0
2018-02-09 13:00:00,101.07,101.07,100.48,100.48,15011.0,96.7242,96.7242,96.1595,96.1595,15011.0
2018-02-09 13:10:00,100.46,100.57,100.01,100.5,15820.0,96.1404,96.2457,95.7097,96.1787,15820.0
2018-02-09 13:20:00,100.57,100.65,99.9,100.15,20450.0,96.2457,96.3222,95.6045,95.8437,20450.0
2018-02-09 13:30:00,100.05,100.35,99.45,99.64,10223.0,95.748,96.0351,95.1738,95.3556,10223.0
2018-02-09 13:40:00,99.55,100.32,99.55,100.3,8860.0,95.2695,96.0064,95.2695,95.9873,8860.0
2018-02-09 13:50:00,100.34,101.19,100.33,100.72,15320.0,96.0255,96.839,96.016,96.3892,15320.0
2018-02-09 14:00:00,100.7,101.94,100.69,101.86,35327.0,96.3701,97.5567,96.3605,97.4802,35327.0
2018-02-09 14:10:00,101.87,102.58,101.79,102.5,27003.0,97.4898,98.1692,97.4132,98.0927,27003.0
2018-02-09 14:20:00,102.4,102.96,102.19,102.19,20703.0,97.997,98.5329,97.796,97.796,20703.0
2018-02-09 14:30:00,102.27,102.34,101.73,102.0,13324.0,97.8726,97.9395,97.3558,97.6142,13324.0
2018-02-09 14:40:00,102.13,102.32,101.74,102.08,15949.0,97.7386,97.9204,97.3653,97.6907,15949.0
2018-02-09 14:50:00,102.04,102.65,102.01,102.18,18222.0,97.6524,98.2362,97.6237,97.7864,18222.0
2018-02-09 15:00:00,102.11,102.11,101.27,101.51,36861.0,97.7194,97.7194,96.9156,97.1452,36861.0
2018-02-09 15:10:00,101.51,102.26,101.42,102.23,16334.0,97.1452,97.863,97.0591,97.8343,16334.0
2018-02-09 15:20:00,102.25,102.65,102.14,102.43,24637.0,97.8534,98.2362,97.7481,98.0257,24637.0
2018-02-09 15:30:00,102.41,103.36,102.37,103.27,71191.0,98.0065,98.9157,97.9683,98.8296,71191.0
2018-02-09 15:40:00,103.28,104.49,103.27,104.16,143626.0,98.8391,99.9971,98.8296,99.6813,143626.0
2018-02-09 15:50:00,104.18,104.85,103.68,103.93,181209.0,99.7004,100.3416,99.2219,99.4612,181209.0
2018-02-12 09:30:00,104.87,105.87,104.39,105.53,52550.0,100.3608,101.3178,99.9014,100.9924,52550.0
2018-02-12 09:40:00,105.86,106.19,105.55,105.8,98772.0,101.3082,101.624,101.0115,101.2508,98772.0
2018-02-12 09:50:00,105.84,106.1,105.21,105.22,37994.0,101.2891,101.5379,100.6861,100.6957,37994.0
2018-02-12 10:00:00,105.37,106.27,105.27,105.8,51512.0,100.8393,101.7006,100.7436,101.2508,51512.0
2018-02-12 10:10:00,105.8,105.9,105.22,105.49,36966.0,101.2508,101.3465,100.6957,100.9541,36966.0
2018-02-12 10:20:00,105.42,105.75,105.07,105.59,25019.0,100.8871,101.2029,100.5522,101.0498,25019.0
2018-02-12 10:30:00,105.6,106.43,105.47,106.21,31071.0,101.0594,101.8537,100.935,101.6431,31071.0
2018-02-12 10:40:00,106.16,106.18,105.7,105.96,25308.0,101.5953,101.6144,101.1551,101.4039,25308.0
2018-02-12 10:50:00,105.99,106.08,105.62,106.06,31999.0,101.4326,101.5187,101.0785,101.4996,31999.0
2018-02-12 11:00:00,106.12,106.21,105.5,105.59,74106.0,101.557,101.6431,100.9637,101.0498,74106.0
2018-02-12 11:10:00,105.7,106.1,105.48,105.92,69682.0,101.1551,101.5379,100.9445,101.3656,69682.0
2018-02-12 11:20:00,105.93,106.25,105.84,106.24,41670.0,101.3752,101.6814,101.2891,101.6719,41670.0
2018-02-12 11:30:00,106.22,106.22,105.9,106.16,38747.0,101.6527,101.6527,101.3465,101.5953,38747.0
2018-02-12 11:40:00,106.19,106.85,106.14,106.55,32659.0,101.624,102.2556,101.5762,101.9685,32659.0
2018-02-12 11:50:00,106.55,106.98,106.21,106.88,43358.0,101.9685,102.38,101.6431,102.2843,43358.0
2018-02-12 12:00:00,106.91,106.93,106.49,106.68,58497.0,102.313,102.3322,101.9111,102.0929,58497.0
2018-02-12 12:10:00,106.65,107.39,106.62,107.18,24140.0,102.0642,102.7724,102.0355,102.5714,24140.0
2018-02-12 12:20:00,107.22,107.22,106.76,107.04,17893.0,102.6097,102.6097,102.1695,102.4375,17893.0
2018-02-12 12:30:00,107.01,107.07,106.71,106.8,33665.0,102.4087,102.4662,102.1216,102.2078,33665.0
2018-02-12 12:40:00,106.79,106.81,106.54,106.6,17461.0,102.1982,102.2173,101.959,102.0164,17461.0
2018-02-12 12:50:00,106.63,106.78,106.52,106.56,9536.0,102.0451,102.1886,101.9398,101.9781,9536.0
2018-02-12 13:00:00,106.61,106.69,106.23,106.23,12947.0,102.0259,102.1025,101.6623,101.6623,12947.0
2018-02-12 13:10:00,106.28,106.38,106.1,106.1,15514.0,101.7101,101.8058,101.5379,101.5379,15514.0
2018-02-12 13:20:00,106.09,106.33,106.06,106.27,8814.0,101.5283,101.758,101.4996,101.7006,8814.0
2018-02-12 13:30:00,106.25,106.39,106.05,106.09,14446.0,101.6814,101.8154,101.49,101.5283,14446.0
2018-02-12 13:40:00,106.09,106.2,106.04,106.14,17358.0,101.5283,101.6336,101.4805,101.5762,17358.0
2018-02-12 13:50:00,106.18,106.63,106.15,106.56,20626.0,101.6144,102.0451,101.5857,101.9781,20626.0
2018-02-12 14:00:00,106.5,106.5,106.03,106.04,19464.0,101.9207,101.9207,101.4709,101.4805,19464.0
2018-02-12 14:10:00,106.05,106.16,105.96,106.03,16020.0,101.49,101.5953,101.4039,101.4709,16020.0
2018-02-12 14:20:00,106.06,106.27,106.06,106.18,17898.0,101.4996,101.7006,101.4996,101.6144,17898.0
2018-02-12 14:30:00,106.21,106.31,106.14,106.14,45282.0,101.6431,101.7388,101.5762,101.5762,45282.0
2018-02-12 14:40:00,106.11,106.4,106.11,106.12,68958.0,101.5474,101.825,101.5474,101.557,68958.0
2018-02-12 14:50:00,106.13,106.22,106.01,106.18,17743.0,101.5666,101.6527,101.4517,101.6144,17743.0
2018-02-12 15:00:00,106.15,106.5,106.14,106.46,20455.0,101.5857,101.9207,101.5762,101.8824,20455.0
2018-02-12 15:10:00,106.45,106.71,106.4,106.52,18736.0,101.8728,102.1216,101.825,101.9398,18736.0
2018-02-12 15:20:00,106.56,106.67,106.49,106.54,25803.0,101.9781,102.0834,101.9111,101.959,25803.0
2018-02-12 15:30:00,106.56,106.65,106.19,106.34,46086.0,101.9781,102.0642,101.624,101.7676,46086.0
2018-02-12 15:40:00,106.37,106.59,105.85,106.22,75446.0,101.7963,102.0068,101.2986,101.6527,75446.0
2018-02-12 15:50:00,106.24,106.62,106.19,106.41,149449.0,101.6719,102.0355,101.624,101.8345,149449.0
2018-02-13 09:30:00,105.54,106.33,105.46,106.24,14823.0,101.002,101.758,100.9254,101.6719,14823.0
2018-02-13 09:40:00,106.25,106.38,105.79,106.01,23862.0,101.6814,101.8058,101.2412,101.4517,23862.0
2018-02-13 09:50:00,105.9,106.07,105.49,105.55,14853.0,101.3465,101.5092,100.9541,101.0115,14853.0
2018-02-13 10:00:00,105.57,106.16,105.5,105.51,25874.0,101.0307,101.5953,100.9637,100.9732,25874.0
2018-02-13 10:10:00,105.59,106.4,105.59,106.39,17973.0,101.0498,101.825,101.0498,101.8154,17973.0
2018-02-13 10:20:00,106.35,106.6,106.2,106.31,19500.0,101.7771,102.0164,101.6336,101.7388,19500.0
2018-02-13 10:30:00,106.38,106.38,106.03,106.35,15028.0,101.8058,101.8058,101.4709,101.7771,15028.0
2018-02-13 10:40:00,106.39,106.94,106.25,106.89,21837.0,101.8154,102.3418,101.6814,102.2939,21837.0
2018-02-13 10:50:00,106.88,107.12,106.84,107.05,24108.0,102.2843,102.514,102.2461,102.447,24108.0
2018-02-13 11:00:00,106.99,107.06,106.71,106.81,25431.0,102.3896,102.4566,102.1216,102.2173,25431.0
2018-02-13 11:10:00,106.82,107.12,106.8,107.11,24142.0,102.2269,102.514,102.2078,102.5044,24142.0
2018-02-13 11:20:00,107.09,107.23,107.0,107.04,23022.0,102.4853,102.6193,102.3992,102.4375,23022.0
2018-02-13 11:30:00,106.98,107.17,106.76,106.76,31118.0,102.38,102.5619,102.1695,102.1695,31118.0
2018-02-13 11:40:00,106.74,107.0,106.59,106.97,22360.0,102.1504,102.3992,102.0068,102.3705,22360.0
2018-02-13 11:50:00,106.91,107.03,106.91,106.93,14543.0,102.313,102.4279,102.313,102.3322,14543.0
2018-02-13 12:00:00,106.93,107.27,106.88,107.27,34683.0,102.3322,102.6576,102.2843,102.6576,34683.0
2018-02-13 12:10:00,107.26,107.46,107.14,107.22,22866.0,102.648,102.8394,102.5332,102.6097,22866.0
2018-02-13 12:20:00,107.23,107.39,107.11,107.25,21078.0,102.6193,102.7724,102.5044,102.6384,21078.0
2018-02-13 12:30:00,107.24,107.43,107.14,107.22,26093.0,102.6289,102.8107,102.5332,102.6097,26093.0
2018-02-13 12:40:00,107.21,107.45,107.15,107.45,23004.0,102.6001,102.8298,102.5427,102.8298,23004.0
2018-02-13 12:50:00,107.45,107.48,107.04,107.04,12597.0,102.8298,102.8585,102.4375,102.4375,12597.0
2018-02-13 13:00:00,107.04,107.33,106.94,107.3,18670.0,102.4375,102.715,102.3418,102.6863,18670.0
2018-02-13 13:10:00,107.3,107.44,107.24,107.41,7454.0,102.6863,102.8203,102.6289,102.7915,7454.0
2018-02-13 13:20:00,107.39,107.56,107.28,107.28,15814.0,102.7724,102.9351,102.6671,102.6671,15814.0
2018-02-13 13:30:00,107.27,107.74,107.23,107.74,18683.0,102.6576,103.1074,102.6193,103.1074,18683.0
2018-02-13 13:40:00,107.76,107.89,107.63,107.63,25403.0,103.1265,103.2509,103.0021,103.0021,25403.0
2018-02-13 13:50:00,107.68,107.83,107.59,107.59,16084.0,103.0499,103.1935,102.9638,102.9638,16084.0
2018-02-13 14:00:00,107.62,107.89,107.54,107.88,18549.0,102.9925,103.2509,102.916,103.2413,18549.0
2018-02-13 14:10:00,107.88,108.07,107.78,107.82,20270.0,103.2413,103.4232,103.1456,103.1839,20270.0
2018-02-13 14:20:00,107.86,107.9,107.55,107.56,37241.0,103.2222,103.2605,102.9255,102.9351,37241.0
2018-02-13 14:30:00,107.53,107.6,107.37,107.54,17821.0,102.9064,102.9734,102.7533,102.916,17821.0
2018-02-13 14:40:00,107.57,107.57,107.18,107.24,25305.0,102.9447,102.9447,102.5714,102.6289,25305.0
2018-02-13 14:50:00,107.2,107.33,107.12,107.3,31267.0,102.5906,102.715,102.514,102.6863,31267.0
2018-02-13 15:00:00,107.28,107.3,106.94,107.02,37578.0,102.6671,102.6863,102.3418,102.4183,37578.0
2018-02-13 15:10:00,106.99,107.21,106.87,107.07,29349.0,102.3896,102.6001,102.2748,102.4662,29349.0
2018-02-13 15:20:00,107.07,107.15,106.97,106.99,22769.0,102.4662,102.5427,102.3705,102.3896,22769.0
2018-02-13 15:30:00,106.98,107.12,106.87,107.02,41555.0,102.38,102.514,102.2748,102.4183,41555.0
2018-02-13 15:40:00,107.03,107.03,106.65,106.75,103341.0,102.4279,102.4279,102.0642,102.1599,103341.0
2018-02-13 15:50:00,106.76,106.95,106.74,106.85,79660.0,102.1695,102.3513,102.1504,102.2556,79660.0
2018-02-14 09:30:00,106.18,106.58,106.04,106.05,40036.0,101.6144,101.9972,101.4805,101.49,40036.0
2018-02-14 09:40:00,106.05,106.1,105.6,105.65,31106.0,101.49,101.5379,101.0594,101.1072,31106.0
2018-02-14 09:50:00,105.73,105.97,105.12,105.13,21877.0,101.1838,101.4135,100.6,100.6096,21877.0
2018-02-14 10:00:00,105.32,105.62,104.7,104.99,46287.0,100.7914,101.0785,100.1981,100.4756,46287.0
2018-02-14 10:10:00,105.0,105.48,104.85,105.44,38545.0,100.4852,100.9445,100.3416,100.9063,38545.0
2018-02-14 10:20:00,105.43,105.71,105.08,105.52,64056.0,100.8967,101.1646,100.5617,100.9828,64056.0
2018-02-14 10:30:00,105.52,106.22,105.5,106.18,42745.0,100.9828,101.6527,100.9637,101.6144,42745.0
2018-02-14 10:40:00,106.22,106.22,105.69,106.01,32029.0,101.6527,101.6527,101.1455,101.4517,32029.0
2018-02-14 10:50:00,106.0,106.19,105.93,106.1,37777.0,101.4422,101.624,101.3752,101.5379,37777.0
2018-02-14 11:00:00,106.13,106.25,105.95,106.08,22481.0,101.5666,101.6814,101.3943,101.5187,22481.0
2018-02-14 11:10:00,106.06,106.17,105.91,106.06,27896.0,101.4996,101.6049,101.356,101.4996,27896.0
2018-02-14 11:20:00,106.02,106.16,105.9,106.01,39821.0,101.4613,101.5953,101.3465,101.4517,39821.0
2018-02-14 11:30:00,106.02,106.13,105.68,106.06,24893.0,101.4613,101.5666,101.1359,101.4996,24893.0
2018-02-14 11:40:00,106.02,106.09,105.76,105.77,18836.0,101.4613,101.5283,101.2125,101.2221,18836.0
2018-02-14 11:50:00,105.73,105.76,105.53,105.7,25515.0,101.1838,101.2125,100.9924,101.1551,25515.0
2018-02-14 12:00:00,105.71,106.02,105.71,105.93,18285.0,101.1646,101.4613,101.1646,101.3752,18285.0
2018-02-14 12:10:00,105.96,106.17,105.8,105.81,17048.0,101.4039,101.6049,101.2508,101.2603,17048.0
2018-02-14 12:20:00,105.77,106.26,105.68,106.19,12554.0,101.2221,101.691,101.1359,101.624,12554.0
2018-02-14 12:30:00,106.19,106.21,106.01,106.06,18273.0,101.624,101.6431,101.4517,101.4996,18273.0
2018-02-14 12:40:00,106.05,106.05,105.95,105.97,10809.0,101.49,101.49,101.3943,101.4135,10809.0
2018-02-14 12:50:00,105.94,106.6,105.94,106.59,14358.0,101.3848,102.0164,101.3848,102.0068,14358.0
2018-02-14 13:00:00,106.53,106.59,106.36,106.4,18832.0,101.9494,102.0068,101.7867,101.825,18832.0
2018-02-14 13:10:00,106.41,106.47,106.15,106.16,18438.0,101.8345,101.892,101.5857,101.5953,18438.0
2018-02-14 13:20:00,106.24,106.45,106.22,106.26,18800.0,101.6719,101.8728,101.6527,101.691,18800.0
2018-02-14 13:30:00,106.27,106.45,106.26,106.3,22413.0,101.7006,101.8728,101.691,101.7293,22413.0
2018-02-14 13:40:00,106.3,106.36,106.24,106.29,12909.0,101.7293,101.7867,101.6719,101.7197,12909.0
2018-02-14 13:50:00,106.28,106.41,106.22,106.39,18140.0,101.7101,101.8345,101.6527,101.8154,18140.0
2018-02-14 14:00:00,106.41,106.85,106.41,106.67,16584.0,101.8345,102.2556,101.8345,102.0834,16584.0
2018-02-14 14:10:00,106.66,106.66,106.41,106.49,32198.0,102.0738,102.0738,101.8345,101.9111,32198.0
2018-02-14 14:20:00,106.5,106.5,106.22,106.25,20195.0,101.9207,101.9207,101.6527,101.6814,20195.0
2018-02-14 14:30:00,106.25,106.44,106.25,106.44,21641.0,101.6814,101.8633,101.6814,101.8633,21641.0
2018-02-14 14:40:00,106.44,106.92,106.41,106.92,28280.0,101.8633,102.3226,101.8345,102.3226,28280.0
2018-02-14 14:50:00,106.99,107.19,106.89,107.13,16038.0,102.3896,102.581,102.2939,102.5236,16038.0
2018-02-14 15:00:00,107.18,107.41,107.15,107.32,15672.0,102.5714,102.7915,102.5427,102.7054,15672.0
2018-02-14 15:10:00,107.33,107.61,107.33,107.61,23854.0,102.715,102.9829,102.715,102.9829,23854.0
2018-02-14 15:20:00,107.63,107.63,107.39,107.5,23904.0,103.0021,103.0021,102.7724,102.8777,23904.0
2018-02-14 15:30:00,107.49,107.55,107.37,107.5,30493.0,102.8681,102.9255,102.7533,102.8777,30493.0
2018-02-14 15:40:00,107.5,107.97,107.36,107.96,69110.0,102.8777,103.3275,102.7437,103.3179,69110.0
2018-02-14 15:50:00,108.0,108.14,107.58,107.64,114407.0,103.3562,103.4902,102.9542,103.0117,114407.0
2018-02-15 09:30:00,106.76,107.4,105.71,106.4,414757.0,102.1695,102.782,101.1646,101.825,414757.0
2018-02-15 09:40:00,106.43,107.14,105.78,106.73,190270.0,101.8537,102.5332,101.2316,102.1408,190270.0
2018-02-15 09:50:00,106.72,109.55,106.72,108.81,153096.0,102.1312,104.8395,102.1312,104.1313,153096.0
2018-02-15 10:00:00,108.71,108.88,108.19,108.7,79891.0,104.0356,104.1983,103.538,104.0261,79891.0
2018-02-15 10:10:00,108.72,108.72,108.0,108.71,55045.0,104.0452,104.0452,103.3562,104.0356,55045.0
2018-02-15 10:20:00,108.6,110.31,108.57,109.89,62912.0,103.9304,105.5668,103.9017,105.1649,62912.0
2018-02-15 10:30:00,109.89,109.93,109.3,109.31,37552.0,105.1649,105.2032,104.6003,104.6098,37552.0
2018-02-15 10:40:00,109.28,109.71,109.08,109.09,51433.0,104.5811,104.9926,104.3897,104.3993,51433.0
2018-02-15 10:50:00,109.15,109.99,109.14,109.23,30219.0,104.4567,105.2606,104.4472,104.5333,30219.0
2018-02-15 11:00:00,109.08,109.78,108.77,109.06,39152.0,104.3897,105.0596,104.0931,104.3706,39152.0
2018-02-15 11:10:00,108.86,109.75,108.79,109.04,27307.0,104.1792,105.0309,104.1122,104.3515,27307.0
2018-02-15 11:20:00,109.09,109.72,109.07,109.37,38329.0,104.3993,105.0022,104.3802,104.6673,38329.0
2018-02-15 11:30:00,109.41,110.04,109.32,109.57,41112.0,104.7055,105.3085,104.6194,104.8587,41112.0
2018-02-15 11:40:00,109.57,110.09,109.5,109.56,18311.0,104.8587,105.3563,104.7917,104.8491,18311.0
2018-02-15 11:50:00,109.55,110.08,109.42,109.82,38017.0,104.8395,105.3467,104.7151,105.0979,38017.0
2018-02-15 12:00:00,109.82,110.26,109.52,110.26,30392.0,105.0979,105.519,104.8108,105.519,30392.0
2018-02-15 12:10:00,110.2,110.24,109.65,109.8,51738.0,105.4616,105.4999,104.9352,105.0788,51738.0
2018-02-15 12:20:00,109.73,109.85,109.35,109.66,48500.0,105.0118,105.1266,104.6481,104.9448,48500.0
2018-02-15 12:30:00,109.66,111.06,109.66,110.53,32790.0,104.9448,106.2846,104.9448,105.7774,32790.0
2018-02-15 12:40:00,110.46,110.93,109.96,110.9,11430.0,105.7104,106.1602,105.2319,106.1315,11430.0
2018-02-15 12:50:00,110.8,111.03,110.72,110.93,16168.0,106.0358,106.2559,105.9592,106.1602,16168.0
2018-02-15 13:00:00,110.83,111.33,110.83,111.26,17561.0,106.0645,106.543,106.0645,106.476,17561.0
2018-02-15 13:10:00,111.21,111.71,110.91,110.97,27081.0,106.4282,106.9067,106.1411,106.1985,27081.0
2018-02-15 13:20:00,110.98,111.22,110.59,110.79,14830.0,106.208,106.4377,105.8348,106.0262,14830.0
2018-02-15 13:30:00,111.09,111.09,110.58,110.59,17208.0,106.3133,106.3133,105.8252,105.8348,17208.0
2018-02-15 13:40:00,110.64,111.25,110.64,111.09,29917.0,105.8827,106.4664,105.8827,106.3133,29917.0
2018-02-15 13:50:00,111.14,111.27,110.98,111.23,23101.0,106.3612,106.4856,106.208,106.4473,23101.0
2018-02-15 14:00:00,111.2,111.27,110.76,111.24,48928.0,106.4186,106.4856,105.9975,106.4569,48928.0
2018-02-15 14:10:00,111.23,111.77,110.89,111.02,40969.0,106.4473,106.9641,106.1219,106.2463,40969.0
2018-02-15 14:20:00,111.01,111.38,110.85,111.27,33399.0,106.2368,106.5908,106.0836,106.4856,33399.0
2018-02-15 14:30:00,111.29,111.55,111.19,111.39,33551.0,106.5047,106.7535,106.409,106.6004,33551.0
2018-02-15 14:40:00,111.33,111.41,110.64,110.72,34956.0,106.543,106.6196,105.8827,105.9592,34956.0
2018-02-15 14:50:00,110.76,111.15,110.52,111.09,39506.0,105.9975,106.3707,105.7678,106.3133,39506.0
2018-02-15 15:00:00,111.15,111.76,111.15,111.37,52821.0,106.3707,106.9545,106.3707,106.5813,52821.0
2018-02-15 15:10:00,111.41,111.69,111.21,111.66,52167.0,106.6196,106.8875,106.4282,106.8588,52167.0
2018-02-15 15:20:00,111.65,111.91,111.58,111.7,50016.0,106.8492,107.0981,106.7822,106.8971,50016.0
2018-02-15 15:30:00,111.69,111.92,111.34,111.63,67181.0,106.8875,107.1076,106.5526,106.8301,67181.0
2018-02-15 15:40:00,111.61,112.07,111.6,112.05,100946.0,106.811,107.2512,106.8014,107.232,100946.0
2018-02-15 15:50:00,112.04,112.37,111.95,112.34,205488.0,107.2225,107.5383,107.1363,107.5096,205488.0
2018-02-16 09:30:00,112.69,113.8,112.43,113.4,69340.0,107.8445,108.9068,107.5957,108.524,69340.0
2018-02-16 09:40:00,113.46,113.88,112.96,113.76,17582.0,108.5814,108.9833,108.1029,108.8685,17582.0
2018-02-16 09:50:00,113.78,114.04,113.17,113.19,28803.0,108.8876,109.1365,108.3039,108.323,28803.0
2018-02-16 10:00:00,113.21,113.46,112.87,113.45,25851.0,108.3422,108.5814,108.0168,108.5718,25851.0
2018-02-16 10:10:00,113.37,113.63,112.6,113.63,118480.0,108.4953,108.7441,107.7584,108.7441,118480.0
2018-02-16 10:20:00,113.6,113.8,113.32,113.65,29764.0,108.7154,108.9068,108.4474,108.7632,29764.0
2018-02-16 10:30:00,113.61,113.87,113.49,113.86,34782.0,108.725,108.9738,108.6101,108.9642,34782.0
2018-02-16 10:40:00,113.77,114.23,113.73,114.21,44020.0,108.8781,109.3183,108.8398,109.2992,44020.0
2018-02-16 10:50:00,114.29,114.51,114.17,114.17,31295.0,109.3757,109.5863,109.2609,109.2609,31295.0
2018-02-16 11:00:00,114.12,114.81,114.07,114.71,31524.0,109.213,109.8734,109.1652,109.7777,31524.0
2018-02-16 11:10:00,114.75,114.78,114.22,114.52,29207.0,109.8159,109.8446,109.3087,109.5958,29207.0
2018-02-16 11:20:00,114.52,114.86,114.07,114.1,47684.0,109.5958,109.9212,109.1652,109.1939,47684.0
2018-02-16 11:30:00,114.14,114.23,113.66,113.97,25022.0,109.2322,109.3183,108.7728,109.0695,25022.0
2018-02-16 11:40:00,113.99,114.26,113.83,114.06,39286.0,109.0886,109.347,108.9355,109.1556,39286.0
2018-02-16 11:50:00,114.08,114.22,113.95,114.11,12254.0,109.1747,109.3087,109.0503,109.2035,12254.0
2018-02-16 12:00:00,114.13,114.13,113.73,114.07,51910.0,109.2226,109.2226,108.8398,109.1652,51910.0
2018-02-16 12:10:00,114.09,114.47,114.08,114.35,16563.0,109.1843,109.548,109.1747,109.4331,16563.0
2018-02-16 12:20:00,114.33,114.36,114.1,114.22,20020.0,109.414,109.4427,109.1939,109.3087,20020.0
2018-02-16 12:30:00,114.28,114.41,114.22,114.22,12183.0,109.3661,109.4906,109.3087,109.3087,12183.0
2018-02-16 12:40:00,114.17,114.26,113.89,114.07,16877.0,109.2609,109.347,108.9929,109.1652,16877.0
2018-02-16 12:50:00,114.04,114.17,113.61,114.05,27283.0,109.1365,109.2609,108.725,109.146,27283.0
2018-02-16 13:00:00,114.19,114.36,114.02,114.06,17700.0,109.28,109.4427,109.1173,109.1556,17700.0
2018-02-16 13:10:00,114.06,114.26,113.92,114.0,15465.0,109.1556,109.347,109.0216,109.0982,15465.0
2018-02-16 13:20:00,114.02,114.16,113.76,113.79,15502.0,109.1173,109.2513,108.8685,108.8972,15502.0
2018-02-16 13:30:00,113.79,114.05,113.58,114.0,15240.0,108.8972,109.146,108.6962,109.0982,15240.0
2018-02-16 13:40:00,114.01,114.31,114.01,114.12,14445.0,109.1078,109.3949,109.1078,109.213,14445.0
2018-02-16 13:50:00,114.07,114.12,113.78,113.88,10611.0,109.1652,109.213,108.8876,108.9833,10611.0
2018-02-16 14:00:00,113.98,114.24,113.89,114.15,13894.0,109.079,109.3279,108.9929,109.2417,13894.0
2018-02-16 14:10:00,114.1,114.16,113.66,113.85,16692.0,109.1939,109.2513,108.7728,108.9546,16692.0
2018-02-16 14:20:00,113.85,114.02,113.43,113.95,23513.0,108.9546,109.1173,108.5527,109.0503,23513.0
2018-02-16 14:30:00,113.95,114.11,113.88,114.02,11031.0,109.0503,109.2035,108.9833,109.1173,11031.0
2018-02-16 14:40:00,113.98,114.12,113.82,114.07,21431.0,109.079,109.213,108.9259,109.1652,21431.0
2018-02-16 14:50:00,114.01,114.17,113.89,114.17,20414.0,109.1078,109.2609,108.9929,109.2609,20414.0
2018-02-16 15:00:00,114.21,114.28,113.95,114.24,22294.0,109.2992,109.3661,109.0503,109.3279,22294.0
2018-02-16 15:10:00,114.24,114.34,113.94,114.23,22200.0,109.3279,109.4236,109.0408,109.3183,22200.0
2018-02-16 15:20:00,114.26,114.45,114.22,114.3,27912.0,109.347,109.5288,109.3087,109.3853,27912.0
2018-02-16 15:30:00,114.3,114.35,114.08,114.23,127191.0,109.3853,109.4331,109.1747,109.3183,127191.0
2018-02-16 15:40:00,114.2,114.6,114.1,114.55,94370.0,109.2896,109.6724,109.1939,109.6245,94370.0
2018-02-16 15:50:00,114.56,114.65,114.34,114.36,131321.0,109.6341,109.7202,109.4236,109.4427,131321.0
2018-02-20 09:30:00,114.0,115.24,113.83,115.13,39786.0,109.0982,110.2849,108.9355,110.1796,39786.0
2018-02-20 09:40:00,115.15,115.17,114.51,115.0,17698.0,110.1987,110.2179,109.5863,110.0552,17698.0
2018-02-20 09:50:00,115.08,115.17,114.41,114.47,45579.0,110.1317,110.2179,109.4906,109.548,45579.0
2018-02-20 10:00:00,114.49,114.8,114.22,114.56,38696.0,109.5671,109.8638,109.3087,109.6341,38696.0
2018-02-20 10:10:00,114.63,115.02,114.58,114.71,30252.0,109.7011,110.0743,109.6532,109.7777,30252.0
2018-02-20 10:20:00,114.79,114.88,114.49,114.5,45501.0,109.8542,109.9403,109.5671,109.5767,45501.0
2018-02-20 10:30:00,114.5,114.5,113.84,113.84,50204.0,109.5767,109.5767,108.9451,108.9451,50204.0
2018-02-20 10:40:00,113.8,114.45,113.79,114.36,33524.0,108.9068,109.5288,108.8972,109.4427,33524.0
2018-02-20 10:50:00,114.35,114.35,114.0,114.2,24365.0,109.4331,109.4331,109.0982,109.2896,24365.0
2018-02-20 11:00:00,114.2,114.45,114.2,114.33,11848.0,109.2896,109.5288,109.2896,109.414,11848.0
2018-02-20 11:10:00,114.36,114.79,114.24,114.66,17487.0,109.4427,109.8542,109.3279,109.7298,17487.0
2018-02-20 11:20:00,114.62,115.09,114.62,115.02,27993.0,109.6915,110.1413,109.6915,110.0743,27993.0
2018-02-20 11:30:00,114.91,114.96,114.72,114.75,15943.0,109.9691,110.0169,109.7872,109.8159,15943.0
2018-02-20 11:40:00,114.75,114.87,114.65,114.79,30845.0,109.8159,109.9308,109.7202,109.8542,30845.0
2018-02-20 11:50:00,114.75,114.89,114.41,114.68,27676.0,109.8159,109.9499,109.4906,109.7489,27676.0
2018-02-20 12:00:00,114.59,114.64,114.28,114.28,11314.0,109.6628,109.7107,109.3661,109.3661,11314.0
2018-02-20 12:10:00,114.3,114.63,114.3,114.54,15435.0,109.3853,109.7011,109.3853,109.615,15435.0
2018-02-20 12:20:00,114.54,114.8,114.5,114.8,12332.0,109.615,109.8638,109.5767,109.8638,12332.0
2018-02-20 12:30:00,114.88,114.9,114.75,114.89,10602.0,109.9403,109.9595,109.8159,109.9499,10602.0
2018-02-20 12:40:00,114.9,114.97,114.74,114.81,16286.0,109.9595,110.0265,109.8064,109.8734,16286.0
2018-02-20 12:50:00,114.85,114.87,114.75,114.75,8756.0,109.9116,109.9308,109.8159,109.8159,8756.0
2018-02-20 13:00:00,114.75,114.84,114.36,114.37,12112.0,109.8159,109.9021,109.4427,109.4523,12112.0
2018-02-20 13:10:00,114.32,114.68,114.3,114.52,16419.0,109.4044,109.7489,109.3853,109.5958,16419.0
2018-02-20 13:20:00,114.52,114.65,114.26,114.27,28176.0,109.5958,109.7202,109.347,109.3566,28176.0
2018-02-20 13:30:00,114.32,114.81,114.32,114.76,5855.0,109.4044,109.8734,109.4044,109.8255,5855.0
2018-02-20 13:40:00,114.73,114.87,114.7,114.79,7743.0,109.7968,109.9308,109.7681,109.8542,7743.0
2018-02-20 13:50:00,114.81,114.85,114.69,114.82,22472.0,109.8734,109.9116,109.7585,109.8829,22472.0
2018-02-20 14:00:00,114.82,114.82,114.36,114.36,24774.0,109.8829,109.8829,109.4427,109.4427,24774.0
2018-02-20 14:10:00,114.39,114.39,114.04,114.04,9197.0,109.4714,109.4714,109.1365,109.1365,9197.0
2018-02-20 14:20:00,114.03,114.27,114.0,114.15,20847.0,109.1269,109.3566,109.0982,109.2417,20847.0
2018-02-20 14:30:00,114.17,114.68,114.17,114.62,12775.0,109.2609,109.7489,109.2609,109.6915,12775.0
2018-02-20 14:40:00,114.66,114.66,114.28,114.31,26687.0,109.7298,109.7298,109.3661,109.3949,26687.0
2018-02-20 14:50:00,114.3,114.31,114.18,114.2,26780.0,109.3853,109.3949,109.2704,109.2896,26780.0
2018-02-20 15:00:00,114.23,114.34,113.93,114.03,39932.0,109.3183,109.4236,109.0312,109.1269,39932.0
2018-02-20 15:10:00,113.98,114.15,113.88,113.9,37371.0,109.079,109.2417,108.9833,109.0025,37371.0
2018-02-20 15:20:00,113.93,114.05,113.7,113.91,30233.0,109.0312,109.146,108.8111,109.0121,30233.0
2018-02-20 15:30:00,113.92,114.18,113.83,114.09,34117.0,109.0216,109.2704,108.9355,109.1843,34117.0
2018-02-20 15:40:00,114.09,114.69,114.06,114.55,67981.0,109.1843,109.7585,109.1556,109.6245,67981.0
2018-02-20 15:50:00,114.56,114.89,114.5,114.73,144825.0,109.6341,109.9499,109.5767,109.7968,144825.0
2018-02-21 09:30:00,114.74,115.24,114.71,114.74,12040.0,109.8064,110.2849,109.7777,109.8064,12040.0
2018-02-21 09:40:00,114.78,115.12,114.7,114.88,37349.0,109.8446,110.17,109.7681,109.9403,37349.0
2018-02-21 09:50:00,114.87,114.88,114.53,114.53,9499.0,109.9308,109.9403,109.6054,109.6054,9499.0
2018-02-21 10:00:00,114.61,114.71,114.45,114.56,12343.0,109.682,109.7777,109.5288,109.6341,12343.0
2018-02-21 10:10:00,114.54,114.65,114.28,114.53,22165.0,109.615,109.7202,109.3661,109.6054,22165.0
2018-02-21 10:20:00,114.56,114.59,114.05,114.15,15719.0,109.6341,109.6628,109.146,109.2417,15719.0
2018-02-21 10:30:00,114.13,114.78,114.13,114.78,22025.0,109.2226,109.8446,109.2226,109.8446,22025.0
2018-02-21 10:40:00,114.83,114.96,114.63,114.87,14808.0,109.8925,110.0169,109.7011,109.9308,14808.0
2018-02-21 10:50:00,114.78,114.78,114.11,114.22,13459.0,109.8446,109.8446,109.2035,109.3087,13459.0
2018-02-21 11:00:00,114.26,114.48,114.13,114.27,16771.0,109.347,109.5575,109.2226,109.3566,16771.0
2018-02-21 11:10:00,114.23,114.23,113.7,114.04,26118.0,109.3183,109.3183,108.8111,109.1365,26118.0
2018-02-21 11:20:00,114.06,114.17,113.84,114.03,17958.0,109.1556,109.2609,108.9451,109.1269,17958.0
2018-02-21 11:30:00,114.04,114.36,113.96,114.12,9860.0,109.1365,109.4427,109.0599,109.213,9860.0
2018-02-21 11:40:00,114.1,114.1,113.93,114.03,7715.0,109.1939,109.1939,109.0312,109.1269,7715.0
2018-02-21 11:50:00,114.07,114.23,113.84,113.89,8500.0,109.1652,109.3183,108.9451,108.9929,8500.0
2018-02-21 12:00:00,113.93,113.93,113.69,113.73,13532.0,109.0312,109.0312,108.8015,108.8398,13532.0
2018-02-21 12:10:00,113.76,114.03,113.76,113.98,6830.0,108.8685,109.1269,108.8685,109.079,6830.0
2018-02-21 12:20:00,114.03,114.03,113.75,113.82,6241.0,109.1269,109.1269,108.8589,108.9259,6241.0
2018-02-21 12:30:00,113.84,113.99,113.81,113.89,7200.0,108.9451,109.0886,108.9164,108.9929,7200.0
2018-02-21 12:40:00,113.93,114.07,113.79,114.05,10773.0,109.0312,109.1652,108.8972,109.146,10773.0
2018-02-21 12:50:00,114.07,114.11,113.92,114.01,4248.0,109.1652,109.2035,109.0216,109.1078,4248.0
2018-02-21 13:00:00,113.95,114.0,113.84,113.93,4696.0,109.0503,109.0982,108.9451,109.0312,4696.0
2018-02-21 13:10:00,113.87,114.11,113.87,114.1,6474.0,108.9738,109.2035,108.9738,109.1939,6474.0
2018-02-21 13:20:00,114.12,114.12,113.95,113.95,8384.0,109.213,109.213,109.0503,109.0503,8384.0
2018-02-21 13:30:00,114.04,114.08,113.83,113.83,3824.0,109.1365,109.1747,108.9355,108.9355,3824.0
2018-02-21 13:40:00,113.82,113.92,113.73,113.86,10972.0,108.9259,109.0216,108.8398,108.9642,10972.0
2018-02-21 13:50:00,113.92,114.02,113.9,113.94,4348.0,109.0216,109.1173,109.0025,109.0408,4348.0
2018-02-21 14:00:00,113.91,114.48,113.81,114.28,15057.0,109.0121,109.5575,108.9164,109.3661,15057.0
2018-02-21 14:10:00,114.33,114.41,114.11,114.13,16406.0,109.414,109.4906,109.2035,109.2226,16406.0
2018-02-21 14:20:00,114.16,114.39,114.08,114.12,15872.0,109.2513,109.4714,109.1747,109.213,15872.0
2018-02-21 14:30:00,114.14,114.17,113.88,113.92,8819.0,109.2322,109.2609,108.9833,109.0216,8819.0
2018-02-21 14:40:00,113.97,114.02,113.7,113.74,16129.0,109.0695,109.1173,108.8111,108.8494,16129.0
2018-02-21 14:50:00,113.73,113.87,113.55,113.8,19551.0,108.8398,108.9738,108.6675,108.9068,19551.0
2018-02-21 15:00:00,113.74,113.77,113.44,113.49,30444.0,108.8494,108.8781,108.5623,108.6101,30444.0
2018-02-21 15:10:00,113.52,113.52,113.28,113.41,12923.0,108.6388,108.6388,108.4091,108.5336,12923.0
2018-02-21 15:20:00,113.37,113.52,113.15,113.47,18425.0,108.4953,108.6388,108.2847,108.591,18425.0
2018-02-21 15:30:00,113.44,113.6,113.06,113.06,25267.0,108.5623,108.7154,108.1986,108.1986,25267.0
2018-02-21 15:40:00,112.97,113.01,112.67,112.84,68964.0,108.1125,108.1508,107.8254,107.9881,68964.0
2018-02-21 15:50:00,112.79,112.94,112.22,112.24,92192.0,107.9402,108.0838,107.3947,107.4139,92192.0
2018-02-22 09:30:00,113.0,113.26,112.57,113.04,12792.0,108.1412,108.39,107.7297,108.1795,12792.0
2018-02-22 09:40:00,113.08,113.1,112.58,112.59,6923.0,108.2177,108.2369,107.7392,107.7488,6923.0
2018-02-22 09:50:00,112.64,112.68,112.23,112.56,16310.0,107.7967,107.8349,107.4043,107.7201,16310.0
2018-02-22 10:00:00,112.44,112.83,112.21,112.8,11775.0,107.6053,107.9785,107.3852,107.9498,11775.0
2018-02-22 10:10:00,112.83,112.88,112.52,112.6,21152.0,107.9785,108.0263,107.6818,107.7584,21152.0
2018-02-22 10:20:00,112.66,112.93,112.66,112.93,4601.0,107.8158,108.0742,107.8158,108.0742,4601.0
2018-02-22 10:30:00,112.94,112.94,112.69,112.78,12831.0,108.0838,108.0838,107.8445,107.9306,12831.0
2018-02-22 10:40:00,112.78,112.83,112.51,112.76,11208.0,107.9306,107.9785,107.6723,107.9115,11208.0
2018-02-22 10:50:00,112.84,112.94,112.71,112.71,12037.0,107.9881,108.0838,107.8637,107.8637,12037.0
2018-02-22 11:00:00,112.7,112.88,112.45,112.53,15074.0,107.8541,108.0263,107.6148,107.6914,15074.0
2018-02-22 11:10:00,112.58,112.82,112.5,112.8,11911.0,107.7392,107.9689,107.6627,107.9498,11911.0
2018-02-22 11:20:00,112.77,113.17,112.75,113.17,8795.0,107.9211,108.3039,107.9019,108.3039,8795.0
2018-02-22 11:30:00,113.14,113.19,112.87,113.19,8746.0,108.2752,108.323,108.0168,108.323,8746.0
2018-02-22 11:40:00,113.27,113.47,113.27,113.43,21459.0,108.3996,108.591,108.3996,108.5527,21459.0
2018-02-22 11:50:00,113.32,113.42,113.18,113.29,7387.0,108.4474,108.5431,108.3134,108.4187,7387.0
2018-02-22 12:00:00,113.31,113.58,113.27,113.58,12887.0,108.4379,108.6962,108.3996,108.6962,12887.0
2018-02-22 12:10:00,113.57,113.85,113.55,113.71,6279.0,108.6867,108.9546,108.6675,108.8207,6279.0
2018-02-22 12:20:00,113.69,113.75,113.54,113.57,5458.0,108.8015,108.8589,108.658,108.6867,5458.0
2018-02-22 12:30:00,113.57,113.57,113.35,113.46,6193.0,108.6867,108.6867,108.4761,108.5814,6193.0
2018-02-22 12:40:00,113.36,113.48,113.24,113.24,6028.0,108.4857,108.6005,108.3709,108.3709,6028.0
2018-02-22 12:50:00,113.24,113.59,113.17,113.28,8532.0,108.3709,108.7058,108.3039,108.4091,8532.0
2018-02-22 13:00:00,113.26,113.49,113.26,113.35,6869.0,108.39,108.6101,108.39,108.4761,6869.0
2018-02-22 13:10:00,113.43,113.46,113.04,113.11,10840.0,108.5527,108.5814,108.1795,108.2465,10840.0
2018-02-22 13:20:00,113.14,113.15,112.93,113.11,11664.0,108.2752,108.2847,108.0742,108.2465,11664.0
2018-02-22 13:30:00,113.13,113.18,112.7,112.81,6700.0,108.2656,108.3134,107.8541,107.9594,6700.0
2018-02-22 13:40:00,112.88,112.88,112.62,112.79,9099.0,108.0263,108.0263,107.7775,107.9402,9099.0
2018-02-22 13:50:00,112.73,112.91,112.59,112.59,12909.0,107.8828,108.0551,107.7488,107.7488,12909.0
2018-02-22 14:00:00,112.58,112.94,112.58,112.77,15647.0,107.7392,108.0838,107.7392,107.9211,15647.0
2018-02-22 14:10:00,112.75,112.94,112.74,112.91,9828.0,107.9019,108.0838,107.8924,108.0551,9828.0
2018-02-22 14:20:00,112.91,113.02,112.74,112.97,9479.0,108.0551,108.1603,107.8924,108.1125,9479.0
2018-02-22 14:30:00,112.94,113.01,112.85,112.87,8101.0,108.0838,108.1508,107.9976,108.0168,8101.0
2018-02-22 14:40:00,112.84,112.84,112.49,112.53,15614.0,107.9881,107.9881,107.6531,107.6914,15614.0
2018-02-22 14:50:00,112.53,112.61,112.06,112.19,20113.0,107.6914,107.768,107.2416,107.366,20113.0
2018-02-22 15:00:00,112.17,112.41,112.04,112.13,20805.0,107.3469,107.5766,107.2225,107.3086,20805.0
2018-02-22 15:10:00,112.1,112.23,112.0,112.15,37213.0,107.2799,107.4043,107.1842,107.3277,37213.0
2018-02-22 15:20:00,112.2,112.37,112.13,112.17,26656.0,107.3756,107.5383,107.3086,107.3469,26656.0
2018-02-22 15:30:00,112.13,112.23,112.04,112.23,33964.0,107.3086,107.4043,107.2225,107.4043,33964.0
2018-02-22 15:40:00,112.23,112.44,111.7,111.74,53683.0,107.4043,107.6053,106.8971,106.9354,53683.0
2018-02-22 15:50:00,111.75,112.22,111.74,112.05,72234.0,106.9449,107.3947,106.9354,107.232,72234.0
2018-02-23 09:30:00,112.86,113.02,112.65,112.89,12041.0,108.0072,108.1603,107.8062,108.0359,12041.0
2018-02-23 09:40:00,113.03,113.31,112.79,112.79,6600.0,108.1699,108.4379,107.9402,107.9402,6600.0
2018-02-23 09:50:00,112.75,112.95,112.64,112.64,3500.0,107.9019,108.0933,107.7967,107.7967,3500.0
2018-02-23 10:00:00,112.81,113.08,112.81,112.9,6654.0,107.9594,108.2177,107.9594,108.0455,6654.0
2018-02-23 10:10:00,112.86,112.87,112.48,112.58,9301.0,108.0072,108.0168,107.6435,107.7392,9301.0
2018-02-23 10:20:00,112.57,113.06,112.36,112.7,65900.0,107.7297,108.1986,107.5287,107.8541,65900.0
2018-02-23 10:30:00,112.69,112.98,112.68,112.92,5072.0,107.8445,108.122,107.8349,108.0646,5072.0
2018-02-23 10:40:00,112.99,113.06,112.84,112.89,4020.0,108.1316,108.1986,107.9881,108.0359,4020.0
2018-02-23 10:50:00,112.9,113.24,112.9,113.24,5835.0,108.0455,108.3709,108.0455,108.3709,5835.0
2018-02-23 11:00:00,113.17,113.5,113.15,113.41,22297.0,108.3039,108.6197,108.2847,108.5336,22297.0
2018-02-23 11:10:00,113.35,113.42,113.25,113.3,5703.0,108.4761,108.5431,108.3804,108.4283,5703.0
2018-02-23 11:20:00,113.34,113.39,113.34,113.34,1651.0,108.4666,108.5144,108.4666,108.4666,1651.0
2018-02-23 11:30:00,113.32,113.32,113.09,113.24,12686.0,108.4474,108.4474,108.2273,108.3709,12686.0
2018-02-23 11:40:00,113.26,113.26,112.95,112.95,2242.0,108.39,108.39,108.0933,108.0933,2242.0
2018-02-23 11:50:00,112.92,113.32,112.8,113.25,15055.0,108.0646,108.4474,107.9498,108.3804,15055.0
2018-02-23 12:00:00,113.32,113.45,113.15,113.15,3005.0,108.4474,108.5718,108.2847,108.2847,3005.0
2018-02-23 12:10:00,113.22,113.22,113.06,113.06,3884.0,108.3517,108.3517,108.1986,108.1986,3884.0
2018-02-23 12:20:00,113.13,113.13,112.88,113.04,15900.0,108.2656,108.2656,108.0263,108.1795,15900.0
2018-02-23 12:30:00,113.11,113.11,112.98,113.01,15414.0,108.2465,108.2465,108.122,108.1508,15414.0
2018-02-23 12:40:00,113.04,113.09,112.85,112.99,39142.0,108.1795,108.2273,107.9976,108.1316,39142.0
2018-02-23 12:50:00,112.98,113.08,112.92,113.05,27360.0,108.122,108.2177,108.0646,108.189,27360.0
2018-02-23 13:00:00,113.04,113.04,112.95,113.0,10130.0,108.1795,108.1795,108.0933,108.1412,10130.0
2018-02-23 13:10:00,113.05,113.1,113.0,113.07,3101.0,108.189,108.2369,108.1412,108.2082,3101.0
2018-02-23 13:20:00,113.08,113.13,112.99,113.02,16858.0,108.2177,108.2656,108.1316,108.1603,16858.0
2018-02-23 13:30:00,113.04,113.13,112.98,113.03,80543.0,108.1795,108.2656,108.122,108.1699,80543.0
2018-02-23 13:40:00,113.03,113.22,112.96,113.01,26334.0,108.1699,108.3517,108.1029,108.1508,26334.0
2018-02-23 13:50:00,113.07,113.09,113.01,113.01,8598.0,108.2082,108.2273,108.1508,108.1508,8598.0
2018-02-23 14:00:00,113.02,113.05,112.96,113.05,9106.0,108.1603,108.189,108.1029,108.189,9106.0
2018-02-23 14:10:00,113.05,113.05,112.95,112.98,18342.0,108.189,108.189,108.0933,108.122,18342.0
2018-02-23 14:20:00,112.97,113.07,112.88,113.02,10726.0,108.1125,108.2082,108.0263,108.1603,10726.0
2018-02-23 14:30:00,113.0,113.13,112.97,113.0,9803.0,108.1412,108.2656,108.1125,108.1412,9803.0
2018-02-23 14:40:00,112.98,113.12,112.89,113.12,10250.0,108.122,108.256,108.0359,108.256,10250.0
2018-02-23 14:50:00,113.15,113.21,113.1,113.11,7701.0,108.2847,108.3422,108.2369,108.2465,7701.0
2018-02-23 15:00:00,113.12,113.22,113.1,113.18,145244.0,108.256,108.3517,108.2369,108.3134,145244.0
2018-02-23 15:10:00,113.2,113.68,113.17,113.68,28241.0,108.3326,108.7919,108.3039,108.7919,28241.0
2018-02-23 15:20:00,113.71,113.85,113.61,113.81,15464.0,108.8207,108.9546,108.725,108.9164,15464.0
2018-02-23 15:30:00,113.84,114.03,113.77,113.97,20215.0,108.9451,109.1269,108.8781,109.0695,20215.0
2018-02-23 15:40:00,113.99,114.2,113.95,114.13,33121.0,109.0886,109.2896,109.0503,109.2226,33121.0
2018-02-23 15:50:00,114.15,114.51,114.13,114.46,103958.0,109.2417,109.5863,109.2226,109.5384,103958.0
2018-02-26 09:30:00,114.8,115.0,114.21,114.89,35016.0,109.8638,110.0552,109.2992,109.9499,35016.0
2018-02-26 09:40:00,114.97,114.99,114.25,114.66,23412.0,110.0265,110.0456,109.3374,109.7298,23412.0
2018-02-26 09:50:00,114.53,114.63,114.26,114.31,9861.0,109.6054,109.7011,109.347,109.3949,9861.0
2018-02-26 10:00:00,114.34,114.34,113.85,114.04,14622.0,109.4236,109.4236,108.9546,109.1365,14622.0
2018-02-26 10:10:00,114.04,114.1,113.67,113.92,28401.0,109.1365,109.1939,108.7824,109.0216,28401.0
2018-02-26 10:20:00,113.92,114.09,113.85,113.97,9185.0,109.0216,109.1843,108.9546,109.0695,9185.0
2018-02-26 10:30:00,113.94,113.96,113.76,113.96,7067.0,109.0408,109.0599,108.8685,109.0599,7067.0
2018-02-26 10:40:00,114.01,114.18,113.78,113.89,7834.0,109.1078,109.2704,108.8876,108.9929,7834.0
2018-02-26 10:50:00,113.87,113.88,113.74,113.79,7585.0,108.9738,108.9833,108.8494,108.8972,7585.0
2018-02-26 11:00:00,113.82,114.22,113.79,114.18,7289.0,108.9259,109.3087,108.8972,109.2704,7289.0
2018-02-26 11:10:00,114.24,114.4,114.2,114.24,8007.0,109.3279,109.481,109.2896,109.3279,8007.0
2018-02-26 11:20:00,114.3,114.31,114.0,114.05,5943.0,109.3853,109.3949,109.0982,109.146,5943.0
2018-02-26 11:30:00,114.08,114.27,114.03,114.18,5451.0,109.1747,109.3566,109.1269,109.2704,5451.0
2018-02-26 11:40:00,114.19,114.2,114.04,114.05,5560.0,109.28,109.2896,109.1365,109.146,5560.0
2018-02-26 11:50:00,114.08,114.29,114.08,114.24,6013.0,109.1747,109.3757,109.1747,109.3279,6013.0
2018-02-26 12:00:00,114.28,114.46,114.26,114.46,5666.0,109.3661,109.5384,109.347,109.5384,5666.0
2018-02-26 12:10:00,114.52,114.65,114.49,114.54,7550.0,109.5958,109.7202,109.5671,109.615,7550.0
2018-02-26 12:20:00,114.54,114.62,114.44,114.6,11706.0,109.615,109.6915,109.5193,109.6724,11706.0
2018-02-26 12:30:00,114.64,114.77,114.5,114.73,11760.0,109.7107,109.8351,109.5767,109.7968,11760.0
2018-02-26 12:40:00,114.77,114.96,114.73,114.94,15936.0,109.8351,110.0169,109.7968,109.9978,15936.0
2018-02-26 12:50:00,114.95,114.95,114.79,114.79,30440.0,110.0073,110.0073,109.8542,109.8542,30440.0
2018-02-26 13:00:00,114.83,114.84,114.66,114.74,13206.0,109.8925,109.9021,109.7298,109.8064,13206.0
2018-02-26 13:10:00,114.76,114.76,114.63,114.67,8240.0,109.8255,109.8255,109.7011,109.7394,8240.0
2018-02-26 13:20:00,114.64,114.73,114.61,114.73,9911.0,109.7107,109.7968,109.682,109.7968,9911.0
2018-02-26 13:30:00,114.73,114.73,114.6,114.69,7111.0,109.7968,109.7968,109.6724,109.7585,7111.0
2018-02-26 13:40:00,114.71,114.84,114.62,114.81,21500.0,109.7777,109.9021,109.6915,109.8734,21500.0
2018-02-26 13:50:00,114.79,114.9,114.78,114.88,8580.0,109.8542,109.9595,109.8446,109.9403,8580.0
2018-02-26 14:00:00,114.9,115.0,114.87,114.91,16259.0,109.9595,110.0552,109.9308,109.9691,16259.0
2018-02-26 14:10:00,114.92,115.0,114.91,114.96,7832.0,109.9786,110.0552,109.9691,110.0169,7832.0
2018-02-26 14:20:00,114.99,115.0,114.62,114.62,34158.0,110.0456,110.0552,109.6915,109.6915,34158.0
2018-02-26 14:30:00,114.61,114.76,114.53,114.65,14612.0,109.682,109.8255,109.6054,109.7202,14612.0
2018-02-26 14:40:00,114.63,114.65,114.35,114.42,14495.0,109.7011,109.7202,109.4331,109.5001,14495.0
2018-02-26 14:50:00,114.38,114.49,114.36,114.41,9477.0,109.4618,109.5671,109.4427,109.4906,9477.0
2018-02-26 15:00:00,114.43,114.78,114.41,114.69,11940.0,109.5097,109.8446,109.4906,109.7585,11940.0
2018-02-26 15:10:00,114.73,114.76,114.62,114.74,10770.0,109.7968,109.8255,109.6915,109.8064,10770.0
2018-02-26 15:20:00,114.84,114.84,114.62,114.76,18610.0,109.9021,109.9021,109.6915,109.8255,18610.0
2018-02-26 15:30:00,114.76,114.76,114.64,114.73,19643.0,109.8255,109.8255,109.7107,109.7968,19643.0
2018-02-26 15:40:00,114.75,114.75,114.47,114.48,25171.0,109.8159,109.8159,109.548,109.5575,25171.0
2018-02-26 15:50:00,114.48,114.72,114.38,114.71,55735.0,109.5575,109.7872,109.4618,109.7777,55735.0
2018-02-27 09:30:00,114.66,114.95,114.24,114.45,31726.0,109.7298,110.0073,109.3279,109.5288,31726.0
2018-02-27 09:40:00,114.31,114.62,114.0,114.22,26652.0,109.3949,109.6915,109.0982,109.3087,26652.0
2018-02-27 09:50:00,114.34,114.52,113.9,114.04,30208.0,109.4236,109.5958,109.0025,109.1365,30208.0
2018-02-27 10:00:00,114.23,114.47,113.9,114.42,44650.0,109.3183,109.548,109.0025,109.5001,44650.0
2018-02-27 10:10:00,114.42,114.63,114.39,114.56,20232.0,109.5001,109.7011,109.4714,109.6341,20232.0
2018-02-27 10:20:00,114.64,114.93,114.59,114.88,11088.0,109.7107,109.9882,109.6628,109.9403,11088.0
2018-02-27 10:30:00,114.93,114.93,114.39,114.39,34391.0,109.9882,109.9882,109.4714,109.4714,34391.0
2018-02-27 10:40:00,114.47,114.63,113.78,113.9,53989.0,109.548,109.7011,108.8876,109.0025,53989.0
2018-02-27 10:50:00,113.86,113.97,113.44,113.84,117614.0,108.9642,109.0695,108.5623,108.9451,117614.0
2018-02-27 11:00:00,113.84,114.38,113.63,114.37,41279.0,108.9451,109.4618,108.7441,109.4523,41279.0
2018-02-27 11:10:00,114.41,114.49,114.09,114.2,60703.0,109.4906,109.5671,109.1843,109.2896,60703.0
2018-02-27 11:20:00,114.19,114.26,113.67,113.68,55741.0,109.28,109.347,108.7824,108.7919,55741.0
2018-02-27 11:30:00,113.71,113.82,113.45,113.45,79409.0,108.8207,108.9259,108.5718,108.5718,79409.0
2018-02-27 11:40:00,113.48,113.67,113.32,113.55,54957.0,108.6005,108.7824,108.4474,108.6675,54957.0
2018-02-27 11:50:00,113.53,113.73,113.37,113.41,50606.0,108.6484,108.8398,108.4953,108.5336,50606.0
2018-02-27 12:00:00,113.35,113.6,113.23,113.31,25812.0,108.4761,108.7154,108.3613,108.4379,25812.0
2018-02-27 12:10:00,113.3,113.82,113.11,113.59,205559.0,108.4283,108.9259,108.2465,108.7058,205559.0
2018-02-27 12:20:00,113.59,113.65,113.21,113.45,18095.0,108.7058,108.7632,108.3422,108.5718,18095.0
2018-02-27 12:30:00,113.46,113.62,113.32,113.42,21344.0,108.5814,108.7345,108.4474,108.5431,21344.0
2018-02-27 12:40:00,113.46,113.51,113.32,113.42,20308.0,108.5814,108.6293,108.4474,108.5431,20308.0
2018-02-27 12:50:00,113.41,113.85,113.41,113.84,10623.0,108.5336,108.9546,108.5336,108.9451,10623.0
2018-02-27 13:00:00,113.85,114.0,113.79,113.97,22573.0,108.9546,109.0982,108.8972,109.0695,22573.0
2018-02-27 13:10:00,113.99,114.08,113.93,114.03,12500.0,109.0886,109.1747,109.0312,109.1269,12500.0
2018-02-27 13:20:00,114.07,114.56,114.05,114.48,21684.0,109.1652,109.6341,109.146,109.5575,21684.0
2018-02-27 13:30:00,114.47,114.47,113.97,114.06,21836.0,109.548,109.548,109.0695,109.1556,21836.0
2018-02-27 13:40:00,114.06,114.35,113.99,114.09,17373.0,109.1556,109.4331,109.0886,109.1843,17373.0
2018-02-27 13:50:00,114.07,114.07,113.86,114.0,15121.0,109.1652,109.1652,108.9642,109.0982,15121.0
2018-02-27 14:00:00,114.04,114.04,113.76,113.99,16955.0,109.1365,109.1365,108.8685,109.0886,16955.0
2018-02-27 14:10:00,114.0,114.05,113.78,113.96,16407.0,109.0982,109.146,108.8876,109.0599,16407.0
2018-02-27 14:20:00,113.94,114.06,113.91,114.01,18904.0,109.0408,109.1556,109.0121,109.1078,18904.0
2018-02-27 14:30:00,114.01,114.32,113.83,114.3,49816.0,109.1078,109.4044,108.9355,109.3853,49816.0
2018-02-27 14:40:00,114.3,114.35,114.0,114.1,70557.0,109.3853,109.4331,109.0982,109.1939,70557.0
2018-02-27 14:50:00,114.08,114.61,114.07,114.41,23757.0,109.1747,109.682,109.1652,109.4906,23757.0
2018-02-27 15:00:00,114.36,114.39,114.1,114.2,31174.0,109.4427,109.4714,109.1939,109.2896,31174.0
2018-02-27 15:10:00,114.2,114.4,114.17,114.23,28152.0,109.2896,109.481,109.2609,109.3183,28152.0
2018-02-27 15:20:00,114.23,114.53,114.07,114.5,36824.0,109.3183,109.6054,109.1652,109.5767,36824.0
2018-02-27 15:30:00,114.53,114.61,114.24,114.51,37871.0,109.6054,109.682,109.3279,109.5863,37871.0
2018-02-27 15:40:00,114.52,114.72,114.36,114.71,57547.0,109.5958,109.7872,109.4427,109.7777,57547.0
2018-02-27 15:50:00,114.7,114.71,114.2,114.2,123035.0,109.7681,109.7777,109.2896,109.2896,123035.0
2018-02-28 09:30:00,114.7,115.2,114.28,114.28,41091.0,109.7681,110.2466,109.3661,109.3661,41091.0
2018-02-28 09:40:00,114.3,114.7,114.13,114.63,14260.0,109.3853,109.7681,109.2226,109.7011,14260.0
2018-02-28 09:50:00,114.57,114.85,114.56,114.83,8184.0,109.6437,109.9116,109.6341,109.8925,8184.0
2018-02-28 10:00:00,114.79,115.08,114.61,114.63,32244.0,109.8542,110.1317,109.682,109.7011,32244.0
2018-02-28 10:10:00,114.69,114.74,114.43,114.5,34122.0,109.7585,109.8064,109.5097,109.5767,34122.0
2018-02-28 10:20:00,114.62,114.65,113.9,114.43,68628.0,109.6915,109.7202,109.0025,109.5097,68628.0
2018-02-28 10:30:00,114.4,114.53,114.2,114.48,18235.0,109.481,109.6054,109.2896,109.5575,18235.0
2018-02-28 10:40:00,114.46,114.48,114.15,114.25,22555.0,109.5384,109.5575,109.2417,109.3374,22555.0
2018-02-28 10:50:00,114.24,114.4,113.94,114.15,30237.0,109.3279,109.481,109.0408,109.2417,30237.0
2018-02-28 11:00:00,114.2,114.25,113.8,113.8,19979.0,109.2896,109.3374,108.9068,108.9068,19979.0
2018-02-28 11:10:00,113.75,113.9,113.56,113.9,15567.0,108.8589,109.0025,108.6771,109.0025,15567.0
2018-02-28 11:20:00,113.85,114.07,113.59,114.0,20949.0,108.9546,109.1652,108.7058,109.0982,20949.0
2018-02-28 11:30:00,113.99,114.04,113.55,113.57,21158.0,109.0886,109.1365,108.6675,108.6867,21158.0
2018-02-28 11:40:00,113.57,113.74,113.47,113.67,8757.0,108.6867,108.8494,108.591,108.7824,8757.0
2018-02-28 11:50:00,113.69,113.9,113.41,113.84,69940.0,108.8015,109.0025,108.5336,108.9451,69940.0
2018-02-28 12:00:00,113.85,114.08,113.84,113.98,14211.0,108.9546,109.1747,108.9451,109.079,14211.0
2018-02-28 12:10:00,113.95,114.15,113.93,114.11,9841.0,109.0503,109.2417,109.0312,109.2035,9841.0
2018-02-28 12:20:00,114.08,114.27,114.07,114.25,14179.0,109.1747,109.3566,109.1652,109.3374,14179.0
2018-02-28 12:30:00,114.22,114.31,114.11,114.31,12036.0,109.3087,109.3949,109.2035,109.3949,12036.0
2018-02-28 12:40:00,114.29,114.54,114.03,114.54,9666.0,109.3757,109.615,109.1269,109.615,9666.0
2018-02-28 12:50:00,114.58,114.59,114.39,114.39,6445.0,109.6532,109.6628,109.4714,109.4714,6445.0
2018-02-28 13:00:00,114.4,114.49,114.3,114.49,5501.0,109.481,109.5671,109.3853,109.5671,5501.0
2018-02-28 13:10:00,114.51,114.54,114.39,114.44,4181.0,109.5863,109.615,109.4714,109.5193,4181.0
2018-02-28 13:20:00,114.43,114.61,114.4,114.61,7344.0,109.5097,109.682,109.481,109.682,7344.0
2018-02-28 13:30:00,114.65,114.89,114.54,114.86,22400.0,109.7202,109.9499,109.615,109.9212,22400.0
2018-02-28 13:40:00,114.87,114.96,114.86,114.91,9264.0,109.9308,110.0169,109.9212,109.9691,9264.0
2018-02-28 13:50:00,114.86,115.19,114.86,115.19,9535.0,109.9212,110.237,109.9212,110.237,9535.0
2018-02-28 14:00:00,115.22,115.47,115.13,115.19,17619.0,110.2657,110.505,110.1796,110.237,17619.0
2018-02-28 14:10:00,115.15,115.3,115.05,115.17,10115.0,110.1987,110.3423,110.103,110.2179,10115.0
2018-02-28 14:20:00,115.19,115.23,114.98,115.03,15153.0,110.237,110.2753,110.036,110.0839,15153.0
2018-02-28 14:30:00,114.96,114.96,114.5,114.59,11934.0,110.0169,110.0169,109.5767,109.6628,11934.0
2018-02-28 14:40:00,114.59,114.6,114.27,114.3,8603.0,109.6628,109.6724,109.3566,109.3853,8603.0
2018-02-28 14:50:00,114.32,114.32,114.08,114.16,10083.0,109.4044,109.4044,109.1747,109.2513,10083.0
2018-02-28 15:00:00,114.24,114.44,114.05,114.44,25511.0,109.3279,109.5193,109.146,109.5193,25511.0
2018-02-28 15:10:00,114.43,114.52,114.19,114.19,26245.0,109.5097,109.5958,109.28,109.28,26245.0
2018-02-28 15:20:00,114.22,114.22,114.01,114.1,18995.0,109.3087,109.3087,109.1078,109.1939,18995.0
2018-02-28 15:30:00,114.11,114.11,113.86,114.05,29363.0,109.2035,109.2035,108.9642,109.146,29363.0
2018-02-28 15:40:00,114.04,114.08,113.71,113.8,79643.0,109.1365,109.1747,108.8207,108.9068,79643.0
2018-02-28 15:50:00,113.79,113.9,113.34,113.37,178365.0,108.8972,109.0025,108.4666,108.4953,178365.0
2018-03-01 09:30:00,113.62,114.48,113.62,114.14,15850.0,108.7345,109.5575,108.7345,109.2322,15850.0
2018-03-01 09:40:00,114.12,114.59,113.22,113.22,43158.0,109.213,109.6628,108.3517,108.3517,43158.0
2018-03-01 09:50:00,113.36,113.52,112.92,113.19,16748.0,108.4857,108.6388,108.0646,108.323,16748.0
2018-03-01 10:00:00,113.07,113.31,112.88,112.98,51263.0,108.2082,108.4379,108.0263,108.122,51263.0
2018-03-01 10:10:00,112.97,113.05,112.59,112.82,15972.0,108.1125,108.189,107.7488,107.9689,15972.0
2018-03-01 10:20:00,112.82,112.9,112.12,112.51,161356.0,107.9689,108.0455,107.299,107.6723,161356.0
2018-03-01 10:30:00,112.57,113.58,112.57,113.4,98333.0,107.7297,108.6962,107.7297,108.524,98333.0
2018-03-01 10:40:00,113.38,113.64,113.03,113.17,8895.0,108.5048,108.7537,108.1699,108.3039,8895.0
2018-03-01 10:50:00,113.18,113.24,112.77,112.77,13367.0,108.3134,108.3709,107.9211,107.9211,13367.0
2018-03-01 11:00:00,112.84,113.51,112.81,113.32,8807.0,107.9881,108.6293,107.9594,108.4474,8807.0
2018-03-01 11:10:00,113.39,113.58,113.0,113.58,11755.0,108.5144,108.6962,108.1412,108.6962,11755.0
2018-03-01 11:20:00,113.62,113.8,113.09,113.15,12649.0,108.7345,108.9068,108.2273,108.2847,12649.0
2018-03-01 11:30:00,113.22,113.72,113.11,113.72,12173.0,108.3517,108.8302,108.2465,108.8302,12173.0
2018-03-01 11:40:00,113.74,113.94,113.5,113.8,7768.0,108.8494,109.0408,108.6197,108.9068,7768.0
2018-03-01 11:50:00,113.81,114.22,113.8,114.06,11599.0,108.9164,109.3087,108.9068,109.1556,11599.0
2018-03-01 12:00:00,114.06,114.21,113.7,113.85,10312.0,109.1556,109.2992,108.8111,108.9546,10312.0
2018-03-01 12:10:00,113.88,114.04,113.63,113.66,9403.0,108.9833,109.1365,108.7441,108.7728,9403.0
2018-03-01 12:20:00,113.6,113.73,113.33,113.43,13657.0,108.7154,108.8398,108.457,108.5527,13657.0
2018-03-01 12:30:00,113.44,113.64,113.19,113.41,50104.0,108.5623,108.7537,108.323,108.5336,50104.0
2018-03-01 12:40:00,113.51,113.57,113.09,113.52,9901.0,108.6293,108.6867,108.2273,108.6388,9901.0
2018-03-01 12:50:00,113.6,113.63,113.06,113.23,13333.0,108.7154,108.7441,108.1986,108.3613,13333.0
2018-03-01 13:00:00,113.33,113.33,112.34,112.51,17062.0,108.457,108.457,107.5096,107.6723,17062.0
2018-03-01 13:10:00,112.51,112.59,112.22,112.51,10275.0,107.6723,107.7488,107.3947,107.6723,10275.0
2018-03-01 13:20:00,112.35,112.63,112.35,112.47,16477.0,107.5191,107.7871,107.5191,107.634,16477.0
2018-03-01 13:30:00,112.51,112.61,112.31,112.48,25155.0,107.6723,107.768,107.4809,107.6435,25155.0
2018-03-01 13:40:00,112.45,112.53,111.9,112.0,12592.0,107.6148,107.6914,107.0885,107.1842,12592.0
2018-03-01 13:50:00,112.0,112.23,111.66,111.69,25992.0,107.1842,107.4043,106.8588,106.8875,25992.0
2018-03-01 14:00:00,111.72,111.95,111.49,111.6,24374.0,106.9162,107.1363,106.6961,106.8014,24374.0
2018-03-01 14:10:00,111.57,111.85,111.06,111.79,23514.0,106.7727,107.0406,106.2846,106.9832,23514.0
2018-03-01 14:20:00,111.79,112.19,111.53,111.77,15426.0,106.9832,107.366,106.7344,106.9641,15426.0
2018-03-01 14:30:00,111.75,111.91,111.14,111.25,10472.0,106.9449,107.0981,106.3612,106.4664,10472.0
2018-03-01 14:40:00,111.27,111.65,111.27,111.32,13753.0,106.4856,106.8492,106.4856,106.5334,13753.0
2018-03-01 14:50:00,111.37,111.63,111.28,111.52,57564.0,106.5813,106.8301,106.4951,106.7248,57564.0
2018-03-01 15:00:00,111.53,111.65,111.05,111.65,14307.0,106.7344,106.8492,106.275,106.8492,14307.0
2018-03-01 15:10:00,111.64,111.95,111.52,111.92,20518.0,106.8397,107.1363,106.7248,107.1076,20518.0
2018-03-01 15:20:00,111.94,112.06,111.69,111.9,23370.0,107.1268,107.2416,106.8875,107.0885,23370.0
2018-03-01 15:30:00,111.9,112.03,111.19,111.19,36335.0,107.0885,107.2129,106.409,106.409,36335.0
2018-03-01 15:40:00,111.15,111.75,111.09,111.75,65523.0,106.3707,106.9449,106.3133,106.9449,65523.0
2018-03-01 15:50:00,111.78,111.9,111.4,111.5,164930.0,106.9736,107.0885,106.61,106.7057,164930.0
2018-03-02 09:30:00,111.0,111.39,110.58,110.77,58778.0,106.2272,106.6004,105.8252,106.0071,58778.0
2018-03-02 09:40:00,110.76,111.28,110.04,110.54,25250.0,105.9975,106.4951,105.3085,105.787,25250.0
2018-03-02 09:50:00,110.64,110.87,110.05,110.3,62277.0,105.8827,106.1028,105.318,105.5573,62277.0
2018-03-02 10:00:00,110.38,111.05,110.26,111.03,109945.0,105.6338,106.275,105.519,106.2559,109945.0
2018-03-02 10:10:00,110.98,111.31,110.77,110.83,27155.0,106.208,106.5239,106.0071,106.0645,27155.0
2018-03-02 10:20:00,110.85,110.93,110.57,110.9,13065.0,106.0836,106.1602,105.8157,106.1315,13065.0
2018-03-02 10:30:00,110.92,111.45,110.78,111.45,17092.0,106.1506,106.6578,106.0166,106.6578,17092.0
2018-03-02 10:40:00,111.51,111.77,111.43,111.68,11040.0,106.7153,106.9641,106.6387,106.8779,11040.0
2018-03-02 10:50:00,111.8,111.87,111.21,111.29,22017.0,106.9928,107.0598,106.4282,106.5047,22017.0
2018-03-02 11:00:00,111.36,111.55,111.0,111.06,20972.0,106.5717,106.7535,106.2272,106.2846,20972.0
2018-03-02 11:10:00,111.05,111.25,110.64,110.65,31893.0,106.275,106.4664,105.8827,105.8922,31893.0
2018-03-02 11:20:00,110.68,111.45,110.68,111.4,19055.0,105.9209,106.6578,105.9209,106.61,19055.0
2018-03-02 11:30:00,111.43,111.65,111.18,111.6,18981.0,106.6387,106.8492,106.3994,106.8014,18981.0
2018-03-02 11:40:00,111.6,111.93,111.55,111.78,17303.0,106.8014,107.1172,106.7535,106.9736,17303.0
2018-03-02 11:50:00,111.74,112.26,111.71,112.26,9078.0,106.9354,107.433,106.9067,107.433,9078.0
2018-03-02 12:00:00,112.31,112.36,112.04,112.22,11400.0,107.4809,107.5287,107.2225,107.3947,11400.0
2018-03-02 12:10:00,112.19,112.55,112.0,112.47,33753.0,107.366,107.7105,107.1842,107.634,33753.0
2018-03-02 12:20:00,112.48,112.81,112.34,112.81,14652.0,107.6435,107.9594,107.5096,107.9594,14652.0
2018-03-02 12:30:00,112.82,112.83,112.53,112.57,14661.0,107.9689,107.9785,107.6914,107.7297,14661.0
2018-03-02 12:40:00,112.58,112.98,112.55,112.98,12200.0,107.7392,108.122,107.7105,108.122,12200.0
2018-03-02 12:50:00,112.94,113.17,112.88,113.12,14256.0,108.0838,108.3039,108.0263,108.256,14256.0
2018-03-02 13:00:00,113.05,113.27,112.88,113.02,16996.0,108.189,108.3996,108.0263,108.1603,16996.0
2018-03-02 13:10:00,112.95,113.02,112.39,112.4,24001.0,108.0933,108.1603,107.5574,107.567,24001.0
2018-03-02 13:20:00,112.4,112.52,112.27,112.28,7175.0,107.567,107.6818,107.4426,107.4521,7175.0
2018-03-02 13:30:00,112.3,112.33,111.65,111.65,14870.0,107.4713,107.5,106.8492,106.8492,14870.0
2018-03-02 13:40:00,111.69,112.47,111.68,112.42,31407.0,106.8875,107.634,106.8779,107.5861,31407.0
2018-03-02 13:50:00,112.48,112.53,112.06,112.2,14508.0,107.6435,107.6914,107.2416,107.3756,14508.0
2018-03-02 14:00:00,112.24,112.86,112.22,112.68,46188.0,107.4139,108.0072,107.3947,107.8349,46188.0
2018-03-02 14:10:00,112.67,113.07,112.67,112.95,18526.0,107.8254,108.2082,107.8254,108.0933,18526.0
2018-03-02 14:20:00,112.99,113.02,112.62,112.82,15739.0,108.1316,108.1603,107.7775,107.9689,15739.0
2018-03-02 14:30:00,112.8,113.0,112.72,113.0,9960.0,107.9498,108.1412,107.8732,108.1412,9960.0
2018-03-02 14:40:00,113.06,113.12,112.92,113.12,9283.0,108.1986,108.256,108.0646,108.256,9283.0
2018-03-02 14:50:00,113.17,113.33,112.96,112.96,11945.0,108.3039,108.457,108.1029,108.1029,11945.0
2018-03-02 15:00:00,112.97,113.06,112.74,112.93,14612.0,108.1125,108.1986,107.8924,108.0742,14612.0
2018-03-02 15:10:00,112.95,113.18,112.84,113.09,14150.0,108.0933,108.3134,107.9881,108.2273,14150.0
2018-03-02 15:20:00,113.17,113.28,113.06,113.21,20042.0,108.3039,108.4091,108.1986,108.3422,20042.0
2018-03-02 15:30:00,113.23,113.61,113.23,113.61,109708.0,108.3613,108.725,108.3613,108.725,109708.0
2018-03-02 15:40:00,113.63,113.69,113.25,113.46,51030.0,108.7441,108.8015,108.3804,108.5814,51030.0
2018-03-02 15:50:00,113.45,113.74,113.44,113.45,84936.0,108.5718,108.8494,108.5623,108.5718,84936.0
2018-03-05 09:30:00,112.87,112.87,111.96,112.0,18995.0,108.0168,108.0168,107.1459,107.1842,18995.0
2018-03-05 09:40:00,112.3,112.82,111.87,112.0,21198.0,107.4713,107.9689,107.0598,107.1842,21198.0
2018-03-05 09:50:00,112.11,112.53,111.73,112.42,102733.0,107.2895,107.6914,106.9258,107.5861,102733.0
2018-03-05 10:00:00,112.47,112.52,111.77,111.91,29705.0,107.634,107.6818,106.9641,107.0981,29705.0
2018-03-05 10:10:00,111.91,111.91,111.61,111.86,15500.0,107.0981,107.0981,106.811,107.0502,15500.0
2018-03-05 10:20:00,111.79,112.08,111.77,112.08,20383.0,106.9832,107.2607,106.9641,107.2607,20383.0
2018-03-05 10:30:00,112.11,112.42,112.01,112.35,20729.0,107.2895,107.5861,107.1938,107.5191,20729.0
2018-03-05 10:40:00,112.34,112.7,112.34,112.49,9268.0,107.5096,107.8541,107.5096,107.6531,9268.0
2018-03-05 10:50:00,112.58,113.11,112.54,113.06,10937.0,107.7392,108.2465,107.701,108.1986,10937.0
2018-03-05 11:00:00,113.02,113.34,112.91,113.25,16523.0,108.1603,108.4666,108.0551,108.3804,16523.0
2018-03-05 11:10:00,113.25,113.34,113.0,113.22,49405.0,108.3804,108.4666,108.1412,108.3517,49405.0
2018-03-05 11:20:00,113.24,113.62,113.22,113.53,11010.0,108.3709,108.7345,108.3517,108.6484,11010.0
2018-03-05 11:30:00,113.48,113.78,113.47,113.78,11950.0,108.6005,108.8876,108.591,108.8876,11950.0
2018-03-05 11:40:00,113.83,113.98,113.69,113.79,10865.0,108.9355,109.079,108.8015,108.8972,10865.0
2018-03-05 11:50:00,113.8,113.95,113.59,113.77,10264.0,108.9068,109.0503,108.7058,108.8781,10264.0
2018-03-05 12:00:00,113.82,114.02,113.82,113.82,8526.0,108.9259,109.1173,108.9259,108.9259,8526.0
2018-03-05 12:10:00,113.83,114.03,113.82,113.83,7487.0,108.9355,109.1269,108.9259,108.9355,7487.0
2018-03-05 12:20:00,113.81,113.81,113.44,113.66,9526.0,108.9164,108.9164,108.5623,108.7728,9526.0
2018-03-05 12:30:00,113.69,113.88,113.65,113.84,11046.0,108.8015,108.9833,108.7632,108.9451,11046.0
2018-03-05 12:40:00,113.84,113.88,113.69,113.76,6380.0,108.9451,108.9833,108.8015,108.8685,6380.0
2018-03-05 12:50:00,113.81,114.11,113.8,114.09,5585.0,108.9164,109.2035,108.9068,109.1843,5585.0
2018-03-05 13:00:00,114.13,114.24,114.04,114.04,7064.0,109.2226,109.3279,109.1365,109.1365,7064.0
2018-03-05 13:10:00,114.08,114.23,114.08,114.08,6297.0,109.1747,109.3183,109.1747,109.1747,6297.0
2018-03-05 13:20:00,114.08,114.09,113.86,113.88,10180.0,109.1747,109.1843,108.9642,108.9833,10180.0
2018-03-05 13:30:00,113.93,114.08,113.85,113.88,23394.0,109.0312,109.1747,108.9546,108.9833,23394.0
2018-03-05 13:40:00,113.9,113.94,113.68,113.72,10901.0,109.0025,109.0408,108.7919,108.8302,10901.0
2018-03-05 13:50:00,113.72,113.86,113.72,113.84,8545.0,108.8302,108.9642,108.8302,108.9451,8545.0
2018-03-05 14:00:00,113.87,113.97,113.74,113.85,24349.0,108.9738,109.0695,108.8494,108.9546,24349.0
2018-03-05 14:10:00,113.87,113.88,113.56,113.56,11400.0,108.9738,108.9833,108.6771,108.6771,11400.0
2018-03-05 14:20:00,113.61,113.88,113.59,113.85,20322.0,108.725,108.9833,108.7058,108.9546,20322.0
2018-03-05 14:30:00,113.91,114.06,113.87,113.97,40767.0,109.0121,109.1556,108.9738,109.0695,40767.0
2018-03-05 14:40:00,114.01,114.07,113.78,113.8,111286.0,109.1078,109.1652,108.8876,108.9068,111286.0
2018-03-05 14:50:00,113.8,113.87,113.66,113.72,73998.0,108.9068,108.9738,108.7728,108.8302,73998.0
2018-03-05 15:00:00,113.75,113.95,113.63,113.74,85335.0,108.8589,109.0503,108.7441,108.8494,85335.0
2018-03-05 15:10:00,113.72,113.75,113.6,113.75,37281.0,108.8302,108.8589,108.7154,108.8589,37281.0
2018-03-05 15:20:00,113.79,113.8,113.47,113.5,56565.0,108.8972,108.9068,108.591,108.6197,56565.0
2018-03-05 15:30:00,113.53,113.81,113.46,113.72,35304.0,108.6484,108.9164,108.5814,108.8302,35304.0
2018-03-05 15:40:00,113.71,113.94,113.59,113.86,110997.0,108.8207,109.0408,108.7058,108.9642,110997.0
2018-03-05 15:50:00,113.85,113.93,113.72,113.72,91664.0,108.9546,109.0312,108.8302,108.8302,91664.0
2018-03-06 09:30:00,113.8,114.36,113.8,113.86,22794.0,108.9068,109.4427,108.9068,108.9642,22794.0
2018-03-06 09:40:00,113.85,113.85,113.33,113.62,11901.0,108.9546,108.9546,108.457,108.7345,11901.0
2018-03-06 09:50:00,113.75,113.87,113.51,113.51,25305.0,108.8589,108.9738,108.6293,108.6293,25305.0
2018-03-06 10:00:00,113.56,113.69,113.28,113.31,10710.0,108.6771,108.8015,108.4091,108.4379,10710.0
2018-03-06 10:10:00,113.34,113.41,113.15,113.41,18912.0,108.4666,108.5336,108.2847,108.5336,18912.0
2018-03-06 10:20:00,113.36,113.64,113.32,113.55,22734.0,108.4857,108.7537,108.4474,108.6675,22734.0
2018-03-06 10:30:00,113.58,113.66,113.15,113.32,12001.0,108.6962,108.7728,108.2847,108.4474,12001.0
2018-03-06 10:40:00,113.29,113.47,113.22,113.39,22010.0,108.4187,108.591,108.3517,108.5144,22010.0
2018-03-06 10:50:00,113.35,113.62,113.21,113.22,19950.0,108.4761,108.7345,108.3422,108.3517,19950.0
2018-03-06 11:00:00,113.2,113.52,113.07,113.47,10447.0,108.3326,108.6388,108.2082,108.591,10447.0
2018-03-06 11:10:00,113.48,113.71,113.32,113.62,13025.0,108.6005,108.8207,108.4474,108.7345,13025.0
2018-03-06 11:20:00,113.64,113.64,113.31,113.41,8600.0,108.7537,108.7537,108.4379,108.5336,8600.0
2018-03-06 11:30:00,113.42,113.5,113.34,113.43,7822.0,108.5431,108.6197,108.4666,108.5527,7822.0
2018-03-06 11:40:00,113.34,113.65,113.34,113.65,74922.0,108.4666,108.7632,108.4666,108.7632,74922.0
2018-03-06 11:50:00,113.68,113.74,113.55,113.68,20086.0,108.7919,108.8494,108.6675,108.7919,20086.0
2018-03-06 12:00:00,113.62,113.87,113.61,113.79,7200.0,108.7345,108.9738,108.725,108.8972,7200.0
2018-03-06 12:10:00,113.84,114.2,113.84,114.1,22550.0,108.9451,109.2896,108.9451,109.1939,22550.0
2018-03-06 12:20:00,114.12,114.13,113.92,114.05,10397.0,109.213,109.2226,109.0216,109.146,10397.0
2018-03-06 12:30:00,114.05,114.24,114.01,114.2,11869.0,109.146,109.3279,109.1078,109.2896,11869.0
2018-03-06 12:40:00,114.18,114.41,114.17,114.41,4735.0,109.2704,109.4906,109.2609,109.4906,4735.0
2018-03-06 12:50:00,114.42,114.68,114.42,114.68,4202.0,109.5001,109.7489,109.5001,109.7489,4202.0
2018-03-06 13:00:00,114.68,114.8,114.68,114.7,4900.0,109.7489,109.8638,109.7489,109.7681,4900.0
2018-03-06 13:10:00,114.68,114.72,114.56,114.61,5601.0,109.7489,109.7872,109.6341,109.682,5601.0
2018-03-06 13:20:00,114.63,114.72,114.59,114.65,4788.0,109.7011,109.7872,109.6628,109.7202,4788.0
2018-03-06 13:30:00,114.64,114.68,114.56,114.63,4580.0,109.7107,109.7489,109.6341,109.7011,4580.0
2018-03-06 13:40:00,114.66,114.66,114.31,114.31,6655.0,109.7298,109.7298,109.3949,109.3949,6655.0
2018-03-06 13:50:00,114.26,114.26,114.04,114.2,6715.0,109.347,109.347,109.1365,109.2896,6715.0
2018-03-06 14:00:00,114.21,114.25,114.04,114.22,5225.0,109.2992,109.3374,109.1365,109.3087,5225.0
2018-03-06 14:10:00,114.19,114.24,114.01,114.08,5971.0,109.28,109.3279,109.1078,109.1747,5971.0
2018-03-06 14:20:00,114.05,114.1,113.93,113.93,10040.0,109.146,109.1939,109.0312,109.0312,10040.0
2018-03-06 14:30:00,113.97,114.15,113.93,114.15,11172.0,109.0695,109.2417,109.0312,109.2417,11172.0
2018-03-06 14:40:00,114.17,114.32,114.14,114.32,8304.0,109.2609,109.4044,109.2322,109.4044,8304.0
2018-03-06 14:50:00,114.32,114.36,114.25,114.29,7812.0,109.4044,109.4427,109.3374,109.3757,7812.0
2018-03-06 15:00:00,114.29,114.29,114.08,114.15,11048.0,109.3757,109.3757,109.1747,109.2417,11048.0
2018-03-06 15:10:00,114.16,114.17,113.93,113.97,10872.0,109.2513,109.2609,109.0312,109.0695,10872.0
2018-03-06 15:20:00,113.98,114.15,113.97,114.12,12495.0,109.079,109.2417,109.0695,109.213,12495.0
2018-03-06 15:30:00,114.12,114.21,114.1,114.12,16851.0,109.213,109.2992,109.1939,109.213,16851.0
2018-03-06 15:40:00,114.09,114.38,114.05,114.07,50071.0,109.1843,109.4618,109.146,109.1652,50071.0
2018-03-06 15:50:00,114.03,114.2,113.98,114.19,62622.0,109.1269,109.2896,109.079,109.28,62622.0
2018-03-07 09:30:00,113.05,114.03,113.05,113.76,12952.0,108.189,109.1269,108.189,108.8685,12952.0
2018-03-07 09:40:00,113.73,113.76,113.35,113.54,12553.0,108.8398,108.8685,108.4761,108.658,12553.0
2018-03-07 09:50:00,113.54,113.72,113.33,113.51,6940.0,108.658,108.8302,108.457,108.6293,6940.0
2018-03-07 10:00:00,113.35,113.8,113.25,113.44,20983.0,108.4761,108.9068,108.3804,108.5623,20983.0
2018-03-07 10:10:00,113.48,113.58,113.17,113.42,8200.0,108.6005,108.6962,108.3039,108.5431,8200.0
2018-03-07 10:20:00,113.45,113.72,113.21,113.3,12254.0,108.5718,108.8302,108.3422,108.4283,12254.0
2018-03-07 10:30:00,113.29,113.6,113.08,113.48,20186.0,108.4187,108.7154,108.2177,108.6005,20186.0
2018-03-07 10:40:00,113.56,113.98,113.56,113.98,8735.0,108.6771,109.079,108.6771,109.079,8735.0
2018-03-07 10:50:00,114.06,114.23,113.88,114.05,9590.0,109.1556,109.3183,108.9833,109.146,9590.0
2018-03-07 11:00:00,114.11,114.11,113.78,114.02,9000.0,109.2035,109.2035,108.8876,109.1173,9000.0
2018-03-07 11:10:00,114.01,114.31,113.78,113.82,8218.0,109.1078,109.3949,108.8876,108.9259,8218.0
2018-03-07 11:20:00,113.78,113.94,113.71,113.82,12500.0,108.8876,109.0408,108.8207,108.9259,12500.0
2018-03-07 11:30:00,113.84,114.22,113.84,114.21,5049.0,108.9451,109.3087,108.9451,109.2992,5049.0
2018-03-07 11:40:00,114.2,114.21,113.91,113.91,6524.0,109.2896,109.2992,109.0121,109.0121,6524.0
2018-03-07 11:50:00,113.89,113.95,113.72,113.72,6198.0,108.9929,109.0503,108.8302,108.8302,6198.0
2018-03-07 12:00:00,113.67,113.68,113.4,113.42,3803.0,108.7824,108.7919,108.524,108.5431,3803.0
2018-03-07 12:10:00,113.37,113.49,113.26,113.46,4546.0,108.4953,108.6101,108.39,108.5814,4546.0
2018-03-07 12:20:00,113.56,113.56,113.29,113.32,9492.0,108.6771,108.6771,108.4187,108.4474,9492.0
2018-03-07 12:30:00,113.36,113.37,113.26,113.34,7212.0,108.4857,108.4953,108.39,108.4666,7212.0
2018-03-07 12:40:00,113.32,113.55,113.27,113.55,7610.0,108.4474,108.6675,108.3996,108.6675,7610.0
2018-03-07 12:50:00,113.56,113.87,113.54,113.87,4963.0,108.6771,108.9738,108.658,108.9738,4963.0
2018-03-07 13:00:00,113.78,113.78,113.38,113.49,7621.0,108.8876,108.8876,108.5048,108.6101,7621.0
2018-03-07 13:10:00,113.5,113.69,113.49,113.69,5823.0,108.6197,108.8015,108.6101,108.8015,5823.0
2018-03-07 13:20:00,113.7,113.88,113.64,113.88,3200.0,108.8111,108.9833,108.7537,108.9833,3200.0
2018-03-07 13:30:00,113.98,114.15,113.95,114.15,4480.0,109.079,109.2417,109.0503,109.2417,4480.0
2018-03-07 13:40:00,114.11,114.21,114.03,114.13,4500.0,109.2035,109.2992,109.1269,109.2226,4500.0
2018-03-07 13:50:00,114.23,114.23,114.05,114.06,5905.0,109.3183,109.3183,109.146,109.1556,5905.0
2018-03-07 14:00:00,114.07,114.16,114.04,114.13,4100.0,109.1652,109.2513,109.1365,109.2226,4100.0
2018-03-07 14:10:00,114.17,114.44,114.17,114.4,7424.0,109.2609,109.5193,109.2609,109.481,7424.0
2018-03-07 14:20:00,114.36,114.53,114.26,114.28,6838.0,109.4427,109.6054,109.347,109.3661,6838.0
2018-03-07 14:30:00,114.25,114.43,114.21,114.43,5845.0,109.3374,109.5097,109.2992,109.5097,5845.0
2018-03-07 14:40:00,114.42,114.44,114.26,114.27,9285.0,109.5001,109.5193,109.347,109.3566,9285.0
2018-03-07 14:50:00,114.27,114.27,114.11,114.24,9900.0,109.3566,109.3566,109.2035,109.3279,9900.0
2018-03-07 15:00:00,114.27,114.64,114.27,114.56,7541.0,109.3566,109.7107,109.3566,109.6341,7541.0
2018-03-07 15:10:00,114.63,114.63,114.41,114.44,6100.0,109.7011,109.7011,109.4906,109.5193,6100.0
2018-03-07 15:20:00,114.43,114.49,114.35,114.47,7746.0,109.5097,109.5671,109.4331,109.548,7746.0
2018-03-07 15:30:00,114.44,114.63,114.44,114.5,12162.0,109.5193,109.7011,109.5193,109.5767,12162.0
2018-03-07 15:40:00,114.53,114.61,114.4,114.42,18895.0,109.6054,109.682,109.481,109.5001,18895.0
2018-03-07 15:50:00,114.42,114.43,114.23,114.31,53247.0,109.5001,109.5097,109.3183,109.3949,53247.0
2018-03-08 09:30:00,114.33,114.62,114.33,114.54,16101.0,109.414,109.6915,109.414,109.615,16101.0
2018-03-08 09:40:00,114.64,114.8,114.39,114.61,6178.0,109.7107,109.8638,109.4714,109.682,6178.0
2018-03-08 09:50:00,114.45,114.77,114.25,114.35,4525.0,109.5288,109.8351,109.3374,109.4331,4525.0
2018-03-08 10:00:00,114.4,114.55,114.37,114.53,3979.0,109.481,109.6245,109.4523,109.6054,3979.0
2018-03-08 10:10:00,114.55,114.58,114.26,114.37,10235.0,109.6245,109.6532,109.347,109.4523,10235.0
2018-03-08 10:20:00,114.32,114.56,114.22,114.42,7486.0,109.4044,109.6341,109.3087,109.5001,7486.0
2018-03-08 10:30:00,114.43,114.59,114.31,114.37,11920.0,109.5097,109.6628,109.3949,109.4523,11920.0
2018-03-08 10:40:00,114.36,114.62,114.36,114.55,6305.0,109.4427,109.6915,109.4427,109.6245,6305.0
2018-03-08 10:50:00,114.57,114.63,114.46,114.58,10000.0,109.6437,109.7011,109.5384,109.6532,10000.0
2018-03-08 11:00:00,114.58,114.73,114.55,114.61,7118.0,109.6532,109.7968,109.6245,109.682,7118.0
2018-03-08 11:10:00,114.62,114.9,114.62,114.79,10670.0,109.6915,109.9595,109.6915,109.8542,10670.0
2018-03-08 11:20:00,114.84,114.86,114.7,114.76,5636.0,109.9021,109.9212,109.7681,109.8255,5636.0
2018-03-08 11:30:00,114.7,114.76,114.37,114.37,4951.0,109.7681,109.8255,109.4523,109.4523,4951.0
2018-03-08 11:40:00,114.36,114.36,114.16,114.32,5000.0,109.4427,109.4427,109.2513,109.4044,5000.0
2018-03-08 11:50:00,114.26,114.53,114.15,114.5,11234.0,109.347,109.6054,109.2417,109.5767,11234.0
2018-03-08 12:00:00,114.5,114.5,114.12,114.12,2500.0,109.5767,109.5767,109.213,109.213,2500.0
2018-03-08 12:10:00,114.1,114.1,113.84,114.04,4566.0,109.1939,109.1939,108.9451,109.1365,4566.0
2018-03-08 12:20:00,114.03,114.22,113.99,114.22,4388.0,109.1269,109.3087,109.0886,109.3087,4388.0
2018-03-08 12:30:00,114.24,114.31,114.1,114.2,5282.0,109.3279,109.3949,109.1939,109.2896,5282.0
2018-03-08 12:40:00,114.19,114.35,114.14,114.29,5096.0,109.28,109.4331,109.2322,109.3757,5096.0
2018-03-08 12:50:00,114.24,114.28,114.0,114.11,4000.0,109.3279,109.3661,109.0982,109.2035,4000.0
2018-03-08 13:00:00,114.16,114.28,114.04,114.24,4397.0,109.2513,109.3661,109.1365,109.3279,4397.0
2018-03-08 13:10:00,114.31,114.31,114.15,114.15,3469.0,109.3949,109.3949,109.2417,109.2417,3469.0
2018-03-08 13:20:00,114.12,114.2,113.91,114.0,4953.0,109.213,109.2896,109.0121,109.0982,4953.0
2018-03-08 13:30:00,113.97,114.11,113.96,114.0,4800.0,109.0695,109.2035,109.0599,109.0982,4800.0
2018-03-08 13:40:00,113.95,114.05,113.83,113.98,5445.0,109.0503,109.146,108.9355,109.079,5445.0
2018-03-08 13:50:00,113.97,114.26,113.95,114.18,4358.0,109.0695,109.347,109.0503,109.2704,4358.0
2018-03-08 14:00:00,114.23,114.3,113.97,113.97,7539.0,109.3183,109.3853,109.0695,109.0695,7539.0
2018-03-08 14:10:00,113.9,114.19,113.9,114.04,7992.0,109.0025,109.28,109.0025,109.1365,7992.0
2018-03-08 14:20:00,114.04,114.23,114.04,114.21,4686.0,109.1365,109.3183,109.1365,109.2992,4686.0
2018-03-08 14:30:00,114.22,114.41,114.14,114.41,9231.0,109.3087,109.4906,109.2322,109.4906,9231.0
2018-03-08 14:40:00,114.37,114.64,114.37,114.57,6472.0,109.4523,109.7107,109.4523,109.6437,6472.0
2018-03-08 14:50:00,114.61,114.74,114.56,114.71,8150.0,109.682,109.8064,109.6341,109.7777,8150.0
2018-03-08 15:00:00,114.73,114.86,114.71,114.74,16227.0,109.7968,109.9212,109.7777,109.8064,16227.0
2018-03-08 15:10:00,114.72,114.81,114.62,114.8,8908.0,109.7872,109.8734,109.6915,109.8638,8908.0
2018-03-08 15:20:00,114.82,114.85,114.67,114.68,23169.0,109.8829,109.9116,109.7394,109.7489,23169.0
2018-03-08 15:30:00,114.68,114.68,114.4,114.4,16366.0,109.7489,109.7489,109.481,109.481,16366.0
2018-03-08 15:40:00,114.37,114.42,114.14,114.26,24833.0,109.4523,109.5001,109.2322,109.347,24833.0
2018-03-08 15:50:00,114.29,114.55,114.27,114.54,63682.0,109.3757,109.6245,109.3566,109.615,63682.0
2018-03-09 09:30:00,115.05,115.77,115.05,115.43,22111.0,110.103,110.7921,110.103,110.4667,22111.0
2018-03-09 09:40:00,115.4,115.76,115.34,115.76,10297.0,110.438,110.7825,110.3806,110.7825,10297.0
2018-03-09 09:50:00,115.75,115.93,115.58,115.73,9092.0,110.7729,110.9452,110.6102,110.7538,9092.0
2018-03-09 10:00:00,115.66,116.04,115.66,115.9,6278.0,110.6868,111.0505,110.6868,110.9165,6278.0
2018-03-09 10:10:00,115.94,116.09,115.69,115.96,10001.0,110.9548,111.0983,110.7155,110.9739,10001.0
2018-03-09 10:20:00,116.05,116.05,115.65,115.71,5421.0,111.06,111.06,110.6772,110.7347,5421.0
2018-03-09 10:30:00,115.69,116.0,115.47,115.85,9405.0,110.7155,111.0122,110.505,110.8686,9405.0
2018-03-09 10:40:00,115.8,115.96,115.79,115.9,3051.0,110.8208,110.9739,110.8112,110.9165,3051.0
2018-03-09 10:50:00,115.99,116.07,115.81,115.81,12522.0,111.0026,111.0792,110.8304,110.8304,12522.0
2018-03-09 11:00:00,115.86,115.86,115.6,115.6,3789.0,110.8782,110.8782,110.6294,110.6294,3789.0
2018-03-09 11:10:00,115.69,115.87,115.69,115.81,3837.0,110.7155,110.8878,110.7155,110.8304,3837.0
2018-03-09 11:20:00,115.82,116.18,115.81,116.12,2697.0,110.8399,111.1844,110.8304,111.127,2697.0
2018-03-09 11:30:00,116.11,116.41,116.11,116.41,10545.0,111.1175,111.4046,111.1175,111.4046,10545.0
2018-03-09 11:40:00,116.37,116.52,116.33,116.48,7109.0,111.3663,111.5098,111.328,111.4715,7109.0
2018-03-09 11:50:00,116.5,116.55,116.45,116.5,6080.0,111.4907,111.5385,111.4428,111.4907,6080.0
2018-03-09 12:00:00,116.52,116.83,116.52,116.82,9915.0,111.5098,111.8065,111.5098,111.7969,9915.0
2018-03-09 12:10:00,116.78,116.88,116.72,116.73,7236.0,111.7587,111.8544,111.7012,111.7108,7236.0
2018-03-09 12:20:00,116.73,116.73,116.56,116.61,4420.0,111.7108,111.7108,111.5481,111.596,4420.0
2018-03-09 12:30:00,116.59,116.84,116.57,116.72,4922.0,111.5768,111.8161,111.5577,111.7012,4922.0
2018-03-09 12:40:00,116.71,116.83,116.7,116.79,4980.0,111.6917,111.8065,111.6821,111.7682,4980.0
2018-03-09 12:50:00,116.74,116.81,116.7,116.76,3345.0,111.7204,111.7874,111.6821,111.7395,3345.0
2018-03-09 13:00:00,116.81,116.92,116.79,116.89,4484.0,111.7874,111.8926,111.7682,111.8639,4484.0
2018-03-09 13:10:00,116.99,116.99,116.84,116.9,2800.0,111.9596,111.9596,111.8161,111.8735,2800.0
2018-03-09 13:20:00,116.89,117.0,116.89,116.91,19124.0,111.8639,111.9692,111.8639,111.8831,19124.0
2018-03-09 13:30:00,116.94,116.97,116.86,116.89,11838.0,111.9118,111.9405,111.8352,111.8639,11838.0
2018-03-09 13:40:00,116.93,117.0,116.84,116.99,5857.0,111.9022,111.9692,111.8161,111.9596,5857.0
2018-03-09 13:50:00,117.04,117.25,117.02,117.14,6414.0,112.0075,112.2084,111.9883,112.1032,6414.0
2018-03-09 14:00:00,117.12,117.24,117.11,117.2,15684.0,112.084,112.1989,112.0745,112.1606,15684.0
2018-03-09 14:10:00,117.2,117.43,117.19,117.28,8635.0,112.1606,112.3807,112.151,112.2372,8635.0
2018-03-09 14:20:00,117.25,117.29,117.13,117.29,5139.0,112.2084,112.2467,112.0936,112.2467,5139.0
2018-03-09 14:30:00,117.28,117.34,117.26,117.27,5357.0,112.2372,112.2946,112.218,112.2276,5357.0
2018-03-09 14:40:00,117.32,117.38,117.27,117.36,5525.0,112.2754,112.3329,112.2276,112.3137,5525.0
2018-03-09 14:50:00,117.36,117.4,117.28,117.39,7870.0,112.3137,112.352,112.2372,112.3424,7870.0
2018-03-09 15:00:00,117.41,117.5,117.37,117.44,11100.0,112.3616,112.4477,112.3233,112.3903,11100.0
2018-03-09 15:10:00,117.47,117.68,117.45,117.66,10814.0,112.419,112.62,112.3998,112.6008,10814.0
2018-03-09 15:20:00,117.62,117.65,117.31,117.4,21875.0,112.5625,112.5912,112.2659,112.352,21875.0
2018-03-09 15:30:00,117.42,117.42,117.19,117.21,19585.0,112.3711,112.3711,112.151,112.1702,19585.0
2018-03-09 15:40:00,117.2,117.26,116.81,116.83,43459.0,112.1606,112.218,111.7874,111.8065,43459.0
2018-03-09 15:50:00,116.83,117.24,116.83,117.22,85400.0,111.8065,112.1989,111.8065,112.1797,85400.0
2018-03-12 09:30:00,117.66,117.81,117.12,117.27,16638.0,112.6008,112.7444,112.084,112.2276,16638.0
2018-03-12 09:40:00,117.26,117.26,116.8,116.89,7829.0,112.218,112.218,111.7778,111.8639,7829.0
2018-03-12 09:50:00,116.91,117.01,116.79,116.85,9088.0,111.8831,111.9788,111.7682,111.8256,9088.0
2018-03-12 10:00:00,116.85,117.24,116.84,117.17,7977.0,111.8256,112.1989,111.8161,112.1319,7977.0
2018-03-12 10:10:00,117.17,117.5,117.17,117.36,11320.0,112.1319,112.4477,112.1319,112.3137,11320.0
2018-03-12 10:20:00,117.4,117.68,117.31,117.48,18104.0,112.352,112.62,112.2659,112.4286,18104.0
2018-03-12 10:30:00,117.48,117.65,117.44,117.63,9860.0,112.4286,112.5912,112.3903,112.5721,9860.0
2018-03-12 10:40:00,117.56,117.64,117.39,117.45,17900.0,112.5051,112.5817,112.3424,112.3998,17900.0
2018-03-12 10:50:00,117.47,117.63,117.47,117.53,16860.0,112.419,112.5721,112.419,112.4764,16860.0
2018-03-12 11:00:00,117.53,117.64,117.37,117.39,6980.0,112.4764,112.5817,112.3233,112.3424,6980.0
2018-03-12 11:10:00,117.35,117.48,117.34,117.42,5480.0,112.3041,112.4286,112.2946,112.3711,5480.0
2018-03-12 11:20:00,117.42,117.75,117.42,117.54,21399.0,112.3711,112.6869,112.3711,112.486,21399.0
2018-03-12 11:30:00,117.55,117.77,117.41,117.6,7616.0,112.4955,112.7061,112.3616,112.5434,7616.0
2018-03-12 11:40:00,117.57,117.75,117.52,117.52,6675.0,112.5147,112.6869,112.4668,112.4668,6675.0
2018-03-12 11:50:00,117.56,117.7,117.53,117.61,4666.0,112.5051,112.6391,112.4764,112.553,4666.0
2018-03-12 12:00:00,117.63,117.64,117.52,117.6,5529.0,112.5721,112.5817,112.4668,112.5434,5529.0
2018-03-12 12:10:00,117.61,117.96,117.54,117.82,26383.0,112.553,112.8879,112.486,112.7539,26383.0
2018-03-12 12:20:00,117.78,117.78,117.65,117.76,5571.0,112.7157,112.7157,112.5912,112.6965,5571.0
2018-03-12 12:30:00,117.81,117.9,117.68,117.79,14921.0,112.7444,112.8305,112.62,112.7252,14921.0
2018-03-12 12:40:00,117.75,117.96,117.75,117.91,6839.0,112.6869,112.8879,112.6869,112.8401,6839.0
2018-03-12 12:50:00,117.86,117.99,117.78,117.79,5063.0,112.7922,112.9166,112.7157,112.7252,5063.0
2018-03-12 13:00:00,117.81,117.81,117.55,117.55,5534.0,112.7444,112.7444,112.4955,112.4955,5534.0
2018-03-12 13:10:00,117.55,117.69,117.5,117.61,4900.0,112.4955,112.6295,112.4477,112.553,4900.0
2018-03-12 13:20:00,117.58,117.69,117.58,117.68,2819.0,112.5243,112.6295,112.5243,112.62,2819.0
2018-03-12 13:30:00,117.65,117.69,117.55,117.55,5300.0,112.5912,112.6295,112.4955,112.4955,5300.0
2018-03-12 13:40:00,117.56,117.68,117.43,117.62,6466.0,112.5051,112.62,112.3807,112.5625,6466.0
2018-03-12 13:50:00,117.6,117.66,117.41,117.43,3994.0,112.5434,112.6008,112.3616,112.3807,3994.0
2018-03-12 14:00:00,117.43,117.59,117.42,117.51,9330.0,112.3807,112.5338,112.3711,112.4573,9330.0
2018-03-12 14:10:00,117.5,117.6,117.46,117.52,9431.0,112.4477,112.5434,112.4094,112.4668,9431.0
2018-03-12 14:20:00,117.55,117.61,117.55,117.58,6077.0,112.4955,112.553,112.4955,112.5243,6077.0
2018-03-12 14:30:00,117.57,117.66,117.51,117.62,10357.0,112.5147,112.6008,112.4573,112.5625,10357.0
2018-03-12 14:40:00,117.58,117.68,117.5,117.58,17916.0,112.5243,112.62,112.4477,112.5243,17916.0
2018-03-12 14:50:00,117.59,117.66,117.48,117.57,7084.0,112.5338,112.6008,112.4286,112.5147,7084.0
2018-03-12 15:00:00,117.54,117.66,117.53,117.64,9846.0,112.486,112.6008,112.4764,112.5817,9846.0
2018-03-12 15:10:00,117.62,117.67,117.56,117.59,10127.0,112.5625,112.6104,112.5051,112.5338,10127.0
2018-03-12 15:20:00,117.57,117.69,117.57,117.69,9814.0,112.5147,112.6295,112.5147,112.6295,9814.0
2018-03-12 15:30:00,117.65,117.79,117.65,117.79,16636.0,112.5912,112.7252,112.5912,112.7252,16636.0
2018-03-12 15:40:00,117.8,118.09,117.8,118.04,40242.0,112.7348,113.0123,112.7348,112.9645,40242.0
2018-03-12 15:50:00,118.04,118.04,117.78,117.84,78771.0,112.9645,112.9645,112.7157,112.7731,78771.0
2018-03-13 09:30:00,118.27,118.3,117.75,117.88,45608.0,113.1846,113.2133,112.6869,112.8114,45608.0
2018-03-13 09:40:00,117.84,118.06,117.46,117.46,39389.0,112.7731,112.9836,112.4094,112.4094,39389.0
2018-03-13 09:50:00,117.51,117.68,117.45,117.56,13658.0,112.4573,112.62,112.3998,112.5051,13658.0
2018-03-13 10:00:00,117.51,117.66,117.39,117.55,25963.0,112.4573,112.6008,112.3424,112.4955,25963.0
2018-03-13 10:10:00,117.56,117.83,117.54,117.67,58194.0,112.5051,112.7635,112.486,112.6104,58194.0
2018-03-13 10:20:00,117.67,117.95,117.51,117.51,34054.0,112.6104,112.8783,112.4573,112.4573,34054.0
2018-03-13 10:30:00,117.53,117.61,117.27,117.34,14630.0,112.4764,112.553,112.2276,112.2946,14630.0
2018-03-13 10:40:00,117.38,117.73,117.37,117.64,12607.0,112.3329,112.6678,112.3233,112.5817,12607.0
2018-03-13 10:50:00,117.54,117.59,117.22,117.33,10220.0,112.486,112.5338,112.1797,112.285,10220.0
2018-03-13 11:00:00,117.38,117.39,116.77,116.77,63301.0,112.3329,112.3424,111.7491,111.7491,63301.0
2018-03-13 11:10:00,116.77,117.11,116.63,117.03,41673.0,111.7491,112.0745,111.6151,111.9979,41673.0
2018-03-13 11:20:00,117.03,117.08,116.75,116.87,27844.0,111.9979,112.0458,111.7299,111.8448,27844.0
2018-03-13 11:30:00,116.91,117.04,116.65,116.74,11168.0,111.8831,112.0075,111.6342,111.7204,11168.0
2018-03-13 11:40:00,116.81,117.19,116.81,117.12,47782.0,111.7874,112.151,111.7874,112.084,47782.0
2018-03-13 11:50:00,117.12,117.24,117.05,117.2,8997.0,112.084,112.1989,112.017,112.1606,8997.0
2018-03-13 12:00:00,117.08,117.1,116.7,116.77,15341.0,112.0458,112.0649,111.6821,111.7491,15341.0
2018-03-13 12:10:00,116.82,117.29,116.79,117.19,118713.0,111.7969,112.2467,111.7682,112.151,118713.0
2018-03-13 12:20:00,117.17,117.23,116.88,117.15,9251.0,112.1319,112.1893,111.8544,112.1127,9251.0
2018-03-13 12:30:00,117.15,117.38,117.14,117.37,5400.0,112.1127,112.3329,112.1032,112.3233,5400.0
2018-03-13 12:40:00,117.3,117.34,117.07,117.21,4500.0,112.2563,112.2946,112.0362,112.1702,4500.0
2018-03-13 12:50:00,117.26,117.48,117.26,117.37,3000.0,112.218,112.4286,112.218,112.3233,3000.0
2018-03-13 13:00:00,117.34,117.44,117.26,117.44,2772.0,112.2946,112.3903,112.218,112.3903,2772.0
2018-03-13 13:10:00,117.4,117.44,117.31,117.31,4319.0,112.352,112.3903,112.2659,112.2659,4319.0
2018-03-13 13:20:00,117.38,117.38,117.13,117.31,6158.0,112.3329,112.3329,112.0936,112.2659,6158.0
2018-03-13 13:30:00,117.31,117.58,117.31,117.58,5409.0,112.2659,112.5243,112.2659,112.5243,5409.0
2018-03-13 13:40:00,117.54,117.64,117.27,117.42,10484.0,112.486,112.5817,112.2276,112.3711,10484.0
2018-03-13 13:50:00,117.36,117.52,117.32,117.39,4866.0,112.3137,112.4668,112.2754,112.3424,4866.0
2018-03-13 14:00:00,117.44,117.67,117.44,117.58,6760.0,112.3903,112.6104,112.3903,112.5243,6760.0
2018-03-13 14:10:00,117.6,117.63,117.44,117.46,8424.0,112.5434,112.5721,112.3903,112.4094,8424.0
2018-03-13 14:20:00,117.45,117.59,117.29,117.41,6252.0,112.3998,112.5338,112.2467,112.3616,6252.0
2018-03-13 14:30:00,117.47,117.71,117.45,117.5,6504.0,112.419,112.6487,112.3998,112.4477,6504.0
2018-03-13 14:40:00,117.46,117.6,117.23,117.29,9726.0,112.4094,112.5434,112.1893,112.2467,9726.0
2018-03-13 14:50:00,117.35,117.5,117.22,117.48,9035.0,112.3041,112.4477,112.1797,112.4286,9035.0
2018-03-13 15:00:00,117.47,117.57,117.19,117.23,7643.0,112.419,112.5147,112.151,112.1893,7643.0
2018-03-13 15:10:00,117.23,117.31,117.13,117.26,9088.0,112.1893,112.2659,112.0936,112.218,9088.0
2018-03-13 15:20:00,117.27,117.31,117.1,117.25,12454.0,112.2276,112.2659,112.0649,112.2084,12454.0
2018-03-13 15:30:00,117.3,117.41,117.21,117.21,27583.0,112.2563,112.3616,112.1702,112.1702,27583.0
2018-03-13 15:40:00,117.24,117.31,117.14,117.2,46096.0,112.1989,112.2659,112.1032,112.1606,46096.0
2018-03-13 15:50:00,117.22,117.4,117.22,117.27,76974.0,112.1797,112.352,112.1797,112.2276,76974.0
2018-03-14 09:30:00,117.9,117.9,116.47,117.09,15385.0,112.8305,112.8305,111.462,112.0553,15385.0
2018-03-14 09:40:00,116.94,117.26,116.88,117.03,14527.0,111.9118,112.218,111.8544,111.9979,14527.0
2018-03-14 09:50:00,117.03,117.24,116.96,117.07,14422.0,111.9979,112.1989,111.9309,112.0362,14422.0
2018-03-14 10:00:00,117.18,117.48,117.18,117.48,21476.0,112.1415,112.4286,112.1415,112.4286,21476.0
2018-03-14 10:10:00,117.44,117.45,116.81,117.16,41369.0,112.3903,112.3998,111.7874,112.1223,41369.0
2018-03-14 10:20:00,117.15,117.56,117.03,117.56,32150.0,112.1127,112.5051,111.9979,112.5051,32150.0
2018-03-14 10:30:00,117.51,117.63,117.39,117.54,16640.0,112.4573,112.5721,112.3424,112.486,16640.0
2018-03-14 10:40:00,117.58,117.67,117.52,117.61,3616.0,112.5243,112.6104,112.4668,112.553,3616.0
2018-03-14 10:50:00,117.66,117.8,117.58,117.8,9181.0,112.6008,112.7348,112.5243,112.7348,9181.0
2018-03-14 11:00:00,117.79,117.83,117.54,117.74,4738.0,112.7252,112.7635,112.486,112.6774,4738.0
2018-03-14 11:10:00,117.67,117.84,117.66,117.75,10100.0,112.6104,112.7731,112.6008,112.6869,10100.0
2018-03-14 11:20:00,117.75,117.81,117.6,117.68,16990.0,112.6869,112.7444,112.5434,112.62,16990.0
2018-03-14 11:30:00,117.64,117.64,117.03,117.12,8654.0,112.5817,112.5817,111.9979,112.084,8654.0
2018-03-14 11:40:00,117.19,117.34,117.12,117.16,6036.0,112.151,112.2946,112.084,112.1223,6036.0
2018-03-14 11:50:00,117.21,117.23,117.15,117.16,1610.0,112.1702,112.1893,112.1127,112.1223,1610.0
2018-03-14 12:00:00,117.09,117.19,116.97,117.03,11815.0,112.0553,112.151,111.9405,111.9979,11815.0
2018-03-14 12:10:00,117.03,117.25,117.0,117.25,6145.0,111.9979,112.2084,111.9692,112.2084,6145.0
2018-03-14 12:20:00,117.28,117.28,117.13,117.15,7001.0,112.2372,112.2372,112.0936,112.1127,7001.0
2018-03-14 12:30:00,117.22,117.62,117.16,117.53,8301.0,112.1797,112.5625,112.1223,112.4764,8301.0
2018-03-14 12:40:00,117.58,117.59,117.31,117.54,3200.0,112.5243,112.5338,112.2659,112.486,3200.0
2018-03-14 12:50:00,117.47,117.55,117.35,117.37,6301.0,112.419,112.4955,112.3041,112.3233,6301.0
2018-03-14 13:00:00,117.31,117.34,117.16,117.26,4143.0,112.2659,112.2946,112.1223,112.218,4143.0
2018-03-14 13:10:00,117.3,117.3,117.15,117.28,3230.0,112.2563,112.2563,112.1127,112.2372,3230.0
2018-03-14 13:20:00,117.37,117.47,117.28,117.29,3109.0,112.3233,112.419,112.2372,112.2467,3109.0
2018-03-14 13:30:00,117.4,117.54,117.4,117.52,2200.0,112.352,112.486,112.352,112.4668,2200.0
2018-03-14 13:40:00,117.53,117.63,117.47,117.61,3100.0,112.4764,112.5721,112.419,112.553,3100.0
2018-03-14 13:50:00,117.66,117.91,117.66,117.85,9619.0,112.6008,112.8401,112.6008,112.7826,9619.0
2018-03-14 14:00:00,117.86,117.95,117.74,117.8,6982.0,112.7922,112.8783,112.6774,112.7348,6982.0
2018-03-14 14:10:00,117.8,118.16,117.75,118.11,16811.0,112.7348,113.0793,112.6869,113.0315,16811.0
2018-03-14 14:20:00,118.09,118.29,118.09,118.25,14495.0,113.0123,113.2037,113.0123,113.1654,14495.0
2018-03-14 14:30:00,118.25,118.34,117.93,117.95,24127.0,113.1654,113.2516,112.8592,112.8783,24127.0
2018-03-14 14:40:00,117.91,117.91,117.57,117.71,9122.0,112.8401,112.8401,112.5147,112.6487,9122.0
2018-03-14 14:50:00,117.72,118.02,117.59,117.89,9675.0,112.6582,112.9453,112.5338,112.8209,9675.0
2018-03-14 15:00:00,117.9,117.9,117.77,117.77,16494.0,112.8305,112.8305,112.7061,112.7061,16494.0
2018-03-14 15:10:00,117.82,118.05,117.64,117.84,18561.0,112.7539,112.974,112.5817,112.7731,18561.0
2018-03-14 15:20:00,117.83,118.06,117.71,117.76,19576.0,112.7635,112.9836,112.6487,112.6965,19576.0
2018-03-14 15:30:00,117.74,117.97,117.72,117.82,31124.0,112.6774,112.8975,112.6582,112.7539,31124.0
2018-03-14 15:40:00,117.77,117.94,117.71,117.88,38937.0,112.7061,112.8688,112.6487,112.8114,38937.0
2018-03-14 15:50:00,117.86,118.05,117.77,117.89,143726.0,112.7922,112.974,112.7061,112.8209,143726.0
2018-03-15 09:30:00,118.17,118.17,117.57,117.91,16192.0,113.0984,113.0984,112.5242,112.8496,16192.0
2018-03-15 09:40:00,117.65,117.96,117.59,117.59,16125.0,112.6008,112.8975,112.5433,112.5433,16125.0
2018-03-15 09:50:00,117.53,117.94,117.43,117.63,13932.0,112.4859,112.8783,112.3902,112.5816,13932.0
2018-03-15 10:00:00,117.72,118.07,117.72,118.07,9783.0,112.6678,113.0027,112.6678,113.0027,9783.0
2018-03-15 10:10:00,118.07,118.16,117.79,117.9,18411.0,113.0027,113.0889,112.7348,112.84,18411.0
2018-03-15 10:20:00,117.97,118.03,117.86,117.86,6455.0,112.907,112.9645,112.8018,112.8018,6455.0
2018-03-15 10:30:00,117.92,117.92,117.49,117.83,15292.0,112.8592,112.8592,112.4476,112.773,15292.0
2018-03-15 10:40:00,117.84,117.95,117.67,117.75,14121.0,112.7826,112.8879,112.6199,112.6965,14121.0
2018-03-15 10:50:00,117.79,117.96,117.69,117.95,5900.0,112.7348,112.8975,112.639,112.8879,5900.0
2018-03-15 11:00:00,117.95,118.09,117.87,118.0,17322.0,112.8879,113.0219,112.8113,112.9357,17322.0
2018-03-15 11:10:00,117.98,118.16,117.98,118.16,3781.0,112.9166,113.0889,112.9166,113.0889,3781.0
2018-03-15 11:20:00,118.14,118.31,118.13,118.25,4759.0,113.0697,113.2324,113.0602,113.175,4759.0
2018-03-15 11:30:00,118.26,118.26,118.05,118.1,6554.0,113.1846,113.1846,112.9836,113.0315,6554.0
2018-03-15 11:40:00,118.16,118.16,117.99,118.06,9130.0,113.0889,113.0889,112.9262,112.9932,9130.0
2018-03-15 11:50:00,117.95,118.02,117.85,117.96,21579.0,112.8879,112.9549,112.7922,112.8975,21579.0
2018-03-15 12:00:00,117.97,118.13,117.91,118.11,13409.0,112.907,113.0602,112.8496,113.041,13409.0
2018-03-15 12:10:00,118.12,118.18,118.0,118.09,8006.0,113.0506,113.108,112.9357,113.0219,8006.0
2018-03-15 12:20:00,118.17,118.34,118.08,118.08,19870.0,113.0984,113.2612,113.0123,113.0123,19870.0
2018-03-15 12:30:00,118.06,118.06,117.68,117.72,16259.0,112.9932,112.9932,112.6295,112.6678,16259.0
2018-03-15 12:40:00,117.68,117.87,117.67,117.72,10149.0,112.6295,112.8113,112.6199,112.6678,10149.0
2018-03-15 12:50:00,117.75,118.04,117.75,117.9,5900.0,112.6965,112.974,112.6965,112.84,5900.0
2018-03-15 13:00:00,117.95,118.12,117.95,118.12,3000.0,112.8879,113.0506,112.8879,113.0506,3000.0
2018-03-15 13:10:00,118.07,118.07,117.8,117.85,2823.0,113.0027,113.0027,112.7443,112.7922,2823.0
2018-03-15 13:20:00,117.84,118.0,117.82,117.95,3600.0,112.7826,112.9357,112.7635,112.8879,3600.0
2018-03-15 13:30:00,118.01,118.04,117.87,117.89,9965.0,112.9453,112.974,112.8113,112.8305,9965.0
2018-03-15 13:40:00,117.93,117.99,117.67,117.76,13394.0,112.8687,112.9262,112.6199,112.706,13394.0
2018-03-15 13:50:00,117.82,117.88,117.6,117.7,26199.0,112.7635,112.8209,112.5529,112.6486,26199.0
2018-03-15 14:00:00,117.69,117.77,117.4,117.67,31259.0,112.639,112.7156,112.3615,112.6199,31259.0
2018-03-15 14:10:00,117.66,117.72,117.58,117.7,6092.0,112.6103,112.6678,112.5338,112.6486,6092.0
2018-03-15 14:20:00,117.61,117.66,117.52,117.56,15044.0,112.5625,112.6103,112.4763,112.5146,15044.0
2018-03-15 14:30:00,117.56,117.89,117.56,117.72,11132.0,112.5146,112.8305,112.5146,112.6678,11132.0
2018-03-15 14:40:00,117.75,117.93,117.71,117.92,6465.0,112.6965,112.8687,112.6582,112.8592,6465.0
2018-03-15 14:50:00,117.87,118.14,117.81,118.11,9552.0,112.8113,113.0697,112.7539,113.041,9552.0
2018-03-15 15:00:00,118.04,118.17,117.96,118.17,8444.0,112.974,113.0984,112.8975,113.0984,8444.0
2018-03-15 15:10:00,118.17,118.25,118.09,118.15,10123.0,113.0984,113.175,113.0219,113.0793,10123.0
2018-03-15 15:20:00,118.2,118.36,118.15,118.35,7882.0,113.1272,113.2803,113.0793,113.2707,7882.0
2018-03-15 15:30:00,118.37,118.42,118.17,118.17,22661.0,113.2899,113.3377,113.0984,113.0984,22661.0
2018-03-15 15:40:00,118.16,118.31,118.08,118.31,18645.0,113.0889,113.2324,113.0123,113.2324,18645.0
2018-03-15 15:50:00,118.31,118.34,118.21,118.23,67802.0,113.2324,113.2612,113.1367,113.1559,67802.0
2018-03-16 09:30:00,118.2,118.83,118.2,118.68,94657.0,113.1272,113.7301,113.1272,113.5866,94657.0
2018-03-16 09:40:00,118.62,118.94,118.61,118.78,15788.0,113.5291,113.8354,113.5196,113.6823,15788.0
2018-03-16 09:50:00,118.85,118.85,118.21,118.27,22656.0,113.7493,113.7493,113.1367,113.1942,22656.0
2018-03-16 10:00:00,118.32,118.4,118.02,118.27,14833.0,113.242,113.3186,112.9549,113.1942,14833.0
2018-03-16 10:10:00,118.35,118.69,118.32,118.57,9430.0,113.2707,113.5961,113.242,113.4813,9430.0
2018-03-16 10:20:00,118.57,118.66,118.4,118.66,5073.0,113.4813,113.5674,113.3186,113.5674,5073.0
2018-03-16 10:30:00,118.65,118.65,118.43,118.5,10463.0,113.5578,113.5578,113.3473,113.4143,10463.0
2018-03-16 10:40:00,118.49,118.92,118.39,118.83,14500.0,113.4047,113.8163,113.309,113.7301,14500.0
2018-03-16 10:50:00,118.91,118.91,118.59,118.73,6144.0,113.8067,113.8067,113.5004,113.6344,6144.0
2018-03-16 11:00:00,118.75,118.75,118.5,118.54,7600.0,113.6536,113.6536,113.4143,113.4526,7600.0
2018-03-16 11:10:00,118.49,118.79,118.48,118.71,20666.0,113.4047,113.6918,113.3951,113.6153,20666.0
2018-03-16 11:20:00,118.68,118.77,118.54,118.65,14774.0,113.5866,113.6727,113.4526,113.5578,14774.0
2018-03-16 11:30:00,118.72,118.74,118.57,118.66,15975.0,113.6248,113.644,113.4813,113.5674,15975.0
2018-03-16 11:40:00,118.68,118.7,118.31,118.35,40096.0,113.5866,113.6057,113.2324,113.2707,40096.0
2018-03-16 11:50:00,118.34,118.36,118.17,118.19,4002.0,113.2612,113.2803,113.0984,113.1176,4002.0
2018-03-16 12:00:00,118.19,118.26,117.94,117.94,7365.0,113.1176,113.1846,112.8783,112.8783,7365.0
2018-03-16 12:10:00,117.97,118.13,117.85,118.13,8700.0,112.907,113.0602,112.7922,113.0602,8700.0
2018-03-16 12:20:00,118.12,118.12,117.91,117.96,5039.0,113.0506,113.0506,112.8496,112.8975,5039.0
2018-03-16 12:30:00,117.94,117.98,117.75,117.86,15176.0,112.8783,112.9166,112.6965,112.8018,15176.0
2018-03-16 12:40:00,117.8,117.86,117.69,117.83,7741.0,112.7443,112.8018,112.639,112.773,7741.0
2018-03-16 12:50:00,117.84,117.87,117.77,117.84,5100.0,112.7826,112.8113,112.7156,112.7826,5100.0
2018-03-16 13:00:00,117.86,117.94,117.84,117.93,6798.0,112.8018,112.8783,112.7826,112.8687,6798.0
2018-03-16 13:10:00,117.89,117.93,117.81,117.81,4925.0,112.8305,112.8687,112.7539,112.7539,4925.0
2018-03-16 13:20:00,117.81,117.93,117.68,117.81,4960.0,112.7539,112.8687,112.6295,112.7539,4960.0
2018-03-16 13:30:00,117.79,117.91,117.72,117.91,10279.0,112.7348,112.8496,112.6678,112.8496,10279.0
2018-03-16 13:40:00,117.94,118.0,117.8,117.82,7398.0,112.8783,112.9357,112.7443,112.7635,7398.0
2018-03-16 13:50:00,117.89,118.02,117.86,117.99,4707.0,112.8305,112.9549,112.8018,112.9262,4707.0
2018-03-16 14:00:00,118.03,118.13,118.03,118.08,2200.0,112.9645,113.0602,112.9645,113.0123,2200.0
2018-03-16 14:10:00,118.09,118.11,117.97,117.98,4157.0,113.0219,113.041,112.907,112.9166,4157.0
2018-03-16 14:20:00,118.01,118.26,118.01,118.26,7318.0,112.9453,113.1846,112.9453,113.1846,7318.0
2018-03-16 14:30:00,118.26,118.36,118.22,118.36,3629.0,113.1846,113.2803,113.1463,113.2803,3629.0
2018-03-16 14:40:00,118.33,118.38,118.31,118.37,6907.0,113.2516,113.2994,113.2324,113.2899,6907.0
2018-03-16 14:50:00,118.37,118.62,118.37,118.59,11100.0,113.2899,113.5291,113.2899,113.5004,11100.0
2018-03-16 15:00:00,118.59,118.7,118.54,118.69,15449.0,113.5004,113.6057,113.4526,113.5961,15449.0
2018-03-16 15:10:00,118.67,118.73,118.56,118.61,12417.0,113.577,113.6344,113.4717,113.5196,12417.0
2018-03-16 15:20:00,118.59,118.79,118.59,118.79,11861.0,113.5004,113.6918,113.5004,113.6918,11861.0
2018-03-16 15:30:00,118.78,118.86,118.75,118.77,32331.0,113.6823,113.7588,113.6536,113.6727,32331.0
2018-03-16 15:40:00,118.76,118.77,118.3,118.34,44570.0,113.6631,113.6727,113.2229,113.2612,44570.0
2018-03-16 15:50:00,118.37,118.47,117.96,118.0,193269.0,113.2899,113.3856,112.8975,112.9357,193269.0
2018-03-19 09:30:00,117.69,117.69,116.67,116.9,34564.0,112.639,112.639,111.6628,111.883,34564.0
2018-03-19 09:40:00,116.84,117.02,116.75,116.9,12351.0,111.8255,111.9978,111.7394,111.883,12351.0
2018-03-19 09:50:00,116.96,117.14,116.69,116.69,10625.0,111.9404,112.1127,111.682,111.682,10625.0
2018-03-19 10:00:00,116.61,117.1,116.57,116.99,13057.0,111.6054,112.0744,111.5671,111.9691,13057.0
2018-03-19 10:10:00,116.99,117.05,116.81,117.0,7305.0,111.9691,112.0265,111.7968,111.9787,7305.0
2018-03-19 10:20:00,117.03,117.06,116.9,116.97,7000.0,112.0074,112.0361,111.883,111.95,7000.0
2018-03-19 10:30:00,117.01,117.13,116.97,117.09,9420.0,111.9882,112.1031,111.95,112.0648,9420.0
2018-03-19 10:40:00,117.06,117.06,116.7,116.7,2620.0,112.0361,112.0361,111.6915,111.6915,2620.0
2018-03-19 10:50:00,116.69,116.69,116.23,116.32,18494.0,111.682,111.682,111.2417,111.3278,18494.0
2018-03-19 11:00:00,116.32,116.32,115.9,116.19,42707.0,111.3278,111.3278,110.9259,111.2034,42707.0
2018-03-19 11:10:00,116.15,116.29,116.14,116.21,6565.0,111.1651,111.2991,111.1556,111.2226,6565.0
2018-03-19 11:20:00,116.21,116.44,116.2,116.27,8657.0,111.2226,111.4427,111.213,111.28,8657.0
2018-03-19 11:30:00,116.31,116.33,116.13,116.21,8030.0,111.3183,111.3374,111.146,111.2226,8030.0
2018-03-19 11:40:00,116.23,116.24,115.7,115.78,10651.0,111.2417,111.2513,110.7345,110.811,10651.0
2018-03-19 11:50:00,115.76,115.8,115.21,115.46,27565.0,110.7919,110.8302,110.2655,110.5048,27565.0
2018-03-19 12:00:00,115.46,115.79,115.33,115.49,37957.0,110.5048,110.8206,110.3803,110.5335,37957.0
2018-03-19 12:10:00,115.5,115.67,115.33,115.35,12546.0,110.543,110.7057,110.3803,110.3995,12546.0
2018-03-19 12:20:00,115.4,115.65,115.37,115.6,7042.0,110.4473,110.6866,110.4186,110.6387,7042.0
2018-03-19 12:30:00,115.6,115.82,115.52,115.81,9825.0,110.6387,110.8493,110.5622,110.8397,9825.0
2018-03-19 12:40:00,115.8,115.92,115.64,115.66,26027.0,110.8302,110.945,110.677,110.6962,26027.0
2018-03-19 12:50:00,115.65,115.98,115.65,115.9,11845.0,110.6866,111.0024,110.6866,110.9259,11845.0
2018-03-19 13:00:00,115.84,115.96,115.61,115.73,11988.0,110.8684,110.9833,110.6483,110.7632,11988.0
2018-03-19 13:10:00,115.66,115.87,115.65,115.87,7400.0,110.6962,110.8972,110.6866,110.8972,7400.0
2018-03-19 13:20:00,115.87,115.91,115.65,115.86,8898.0,110.8972,110.9354,110.6866,110.8876,8898.0
2018-03-19 13:30:00,115.89,115.97,115.73,115.95,19336.0,110.9163,110.9929,110.7632,110.9737,19336.0
2018-03-19 13:40:00,115.99,116.14,115.9,116.14,16577.0,111.012,111.1556,110.9259,111.1556,16577.0
2018-03-19 13:50:00,116.13,116.13,115.89,116.07,10617.0,111.146,111.146,110.9163,111.0886,10617.0
2018-03-19 14:00:00,116.04,116.37,116.01,116.17,9973.0,111.0599,111.3757,111.0312,111.1843,9973.0
2018-03-19 14:10:00,116.18,116.24,116.0,116.0,8612.0,111.1939,111.2513,111.0216,111.0216,8612.0
2018-03-19 14:20:00,116.0,116.04,115.86,115.99,14517.0,111.0216,111.0599,110.8876,111.012,14517.0
2018-03-19 14:30:00,115.92,115.98,115.48,115.63,8239.0,110.945,111.0024,110.5239,110.6675,8239.0
2018-03-19 14:40:00,115.59,115.99,115.54,115.82,10856.0,110.6292,111.012,110.5813,110.8493,10856.0
2018-03-19 14:50:00,115.75,116.08,115.72,115.91,8902.0,110.7823,111.0981,110.7536,110.9354,8902.0
2018-03-19 15:00:00,115.97,116.02,115.77,115.92,14446.0,110.9929,111.0407,110.8015,110.945,14446.0
2018-03-19 15:10:00,115.91,116.36,115.87,116.36,11190.0,110.9354,111.3661,110.8972,111.3661,11190.0
2018-03-19 15:20:00,116.37,116.43,116.03,116.08,16399.0,111.3757,111.4331,111.0503,111.0981,16399.0
2018-03-19 15:30:00,116.08,116.39,116.05,116.34,13614.0,111.0981,111.3948,111.0694,111.347,13614.0
2018-03-19 15:40:00,116.34,116.53,116.24,116.41,35286.0,111.347,111.5288,111.2513,111.414,35286.0
2018-03-19 15:50:00,116.41,116.79,116.33,116.55,79604.0,111.414,111.7777,111.3374,111.548,79604.0
2018-03-20 09:30:00,116.72,116.72,116.07,116.71,17264.0,111.7107,111.7107,111.0886,111.7011,17264.0
2018-03-20 09:40:00,116.72,117.3,116.72,117.05,14323.0,111.7107,112.2658,111.7107,112.0265,14323.0
2018-03-20 09:50:00,117.12,117.2,116.89,117.02,23809.0,112.0935,112.1701,111.8734,111.9978,23809.0
2018-03-20 10:00:00,117.01,117.44,117.01,117.36,8750.0,111.9882,112.3998,111.9882,112.3232,8750.0
2018-03-20 10:10:00,117.4,117.4,116.93,117.22,12268.0,112.3615,112.3615,111.9117,112.1892,12268.0
2018-03-20 10:20:00,117.25,117.35,117.08,117.29,16708.0,112.2179,112.3136,112.0552,112.2562,16708.0
2018-03-20 10:30:00,117.34,117.53,117.21,117.28,7643.0,112.3041,112.4859,112.1797,112.2466,7643.0
2018-03-20 10:40:00,117.29,117.4,117.14,117.14,12654.0,112.2562,112.3615,112.1127,112.1127,12654.0
2018-03-20 10:50:00,117.13,117.16,116.89,117.16,11352.0,112.1031,112.1318,111.8734,112.1318,11352.0
2018-03-20 11:00:00,117.18,117.25,116.88,116.92,11132.0,112.1509,112.2179,111.8638,111.9021,11132.0
2018-03-20 11:10:00,116.9,117.04,116.75,116.94,10016.0,111.883,112.0169,111.7394,111.9212,10016.0
2018-03-20 11:20:00,116.9,117.15,116.86,116.93,8329.0,111.883,112.1222,111.8447,111.9117,8329.0
2018-03-20 11:30:00,116.9,117.05,116.83,116.9,11485.0,111.883,112.0265,111.816,111.883,11485.0
2018-03-20 11:40:00,116.95,116.96,116.54,116.54,12062.0,111.9308,111.9404,111.5384,111.5384,12062.0
2018-03-20 11:50:00,116.53,116.78,116.5,116.76,11711.0,111.5288,111.7681,111.5001,111.749,11711.0
2018-03-20 12:00:00,116.8,116.92,116.64,116.92,5667.0,111.7872,111.9021,111.6341,111.9021,5667.0
2018-03-20 12:10:00,116.88,117.21,116.84,117.21,6191.0,111.8638,112.1797,111.8255,112.1797,6191.0
2018-03-20 12:20:00,117.18,117.41,117.16,117.37,11501.0,112.1509,112.3711,112.1318,112.3328,11501.0
2018-03-20 12:30:00,117.37,117.52,117.11,117.11,5304.0,112.3328,112.4763,112.0839,112.0839,5304.0
2018-03-20 12:40:00,117.16,117.34,117.06,117.2,6230.0,112.1318,112.3041,112.0361,112.1701,6230.0
2018-03-20 12:50:00,117.14,117.24,117.09,117.14,4925.0,112.1127,112.2084,112.0648,112.1127,4925.0
2018-03-20 13:00:00,117.14,117.22,116.95,117.03,10394.0,112.1127,112.1892,111.9308,112.0074,10394.0
2018-03-20 13:10:00,117.05,117.13,116.99,117.0,4246.0,112.0265,112.1031,111.9691,111.9787,4246.0
2018-03-20 13:20:00,117.03,117.05,116.94,116.97,4715.0,112.0074,112.0265,111.9212,111.95,4715.0
2018-03-20 13:30:00,116.95,117.17,116.94,117.1,14705.0,111.9308,112.1414,111.9212,112.0744,14705.0
2018-03-20 13:40:00,117.13,117.46,117.13,117.41,8864.0,112.1031,112.4189,112.1031,112.3711,8864.0
2018-03-20 13:50:00,117.43,117.53,117.38,117.49,12662.0,112.3902,112.4859,112.3424,112.4476,12662.0
2018-03-20 14:00:00,117.52,117.85,117.42,117.81,9211.0,112.4763,112.7922,112.3806,112.7539,9211.0
2018-03-20 14:10:00,117.8,117.86,117.65,117.86,9273.0,112.7443,112.8018,112.6008,112.8018,9273.0
2018-03-20 14:20:00,117.88,118.18,117.81,118.15,11404.0,112.8209,113.108,112.7539,113.0793,11404.0
2018-03-20 14:30:00,118.15,118.23,117.9,117.97,14492.0,113.0793,113.1559,112.84,112.907,14492.0
2018-03-20 14:40:00,117.94,118.19,117.91,118.11,9534.0,112.8783,113.1176,112.8496,113.041,9534.0
2018-03-20 14:50:00,118.15,118.3,118.13,118.25,13408.0,113.0793,113.2229,113.0602,113.175,13408.0
2018-03-20 15:00:00,118.26,118.26,118.14,118.19,13134.0,113.1846,113.1846,113.0697,113.1176,13134.0
2018-03-20 15:10:00,118.21,118.22,118.03,118.03,20925.0,113.1367,113.1463,112.9645,112.9645,20925.0
2018-03-20 15:20:00,118.03,118.11,117.99,117.99,14145.0,112.9645,113.041,112.9262,112.9262,14145.0
2018-03-20 15:30:00,118.01,118.16,117.83,117.86,19568.0,112.9453,113.0889,112.773,112.8018,19568.0
2018-03-20 15:40:00,117.85,117.87,117.62,117.7,25898.0,112.7922,112.8113,112.5721,112.6486,25898.0
2018-03-20 15:50:00,117.68,117.75,117.63,117.7,66258.0,112.6295,112.6965,112.5816,112.6486,66258.0
2018-03-21 09:30:00,117.93,117.93,117.29,117.38,15142.0,112.8687,112.8687,112.2562,112.3424,15142.0
2018-03-21 09:40:00,117.42,117.42,116.84,116.84,5900.0,112.3806,112.3806,111.8255,111.8255,5900.0
2018-03-21 09:50:00,116.87,117.1,116.57,116.78,46405.0,111.8542,112.0744,111.5671,111.7681,46405.0
2018-03-21 10:00:00,116.84,116.96,116.43,116.46,35332.0,111.8255,111.9404,111.4331,111.4618,35332.0
2018-03-21 10:10:00,116.46,117.44,116.44,117.44,19996.0,111.4618,112.3998,111.4427,112.3998,19996.0
2018-03-21 10:20:00,117.41,117.46,117.13,117.2,4906.0,112.3711,112.4189,112.1031,112.1701,4906.0
2018-03-21 10:30:00,117.15,117.44,117.09,117.44,8692.0,112.1222,112.3998,112.0648,112.3998,8692.0
2018-03-21 10:40:00,117.45,117.49,117.29,117.3,13221.0,112.4093,112.4476,112.2562,112.2658,13221.0
2018-03-21 10:50:00,117.31,117.39,116.91,117.06,9749.0,112.2754,112.3519,111.8925,112.0361,9749.0
2018-03-21 11:00:00,117.07,117.15,116.99,117.08,6505.0,112.0457,112.1222,111.9691,112.0552,6505.0
2018-03-21 11:10:00,117.03,117.28,117.0,117.14,3115.0,112.0074,112.2466,111.9787,112.1127,3115.0
2018-03-21 11:20:00,117.17,117.34,117.15,117.23,5265.0,112.1414,112.3041,112.1222,112.1988,5265.0
2018-03-21 11:30:00,117.28,117.31,117.22,117.3,2030.0,112.2466,112.2754,112.1892,112.2658,2030.0
2018-03-21 11:40:00,117.32,117.48,117.3,117.48,5844.0,112.2849,112.4381,112.2658,112.4381,5844.0
2018-03-21 11:50:00,117.47,117.69,117.39,117.59,4544.0,112.4285,112.639,112.3519,112.5433,4544.0
2018-03-21 12:00:00,117.61,117.7,117.56,117.57,5510.0,112.5625,112.6486,112.5146,112.5242,5510.0
2018-03-21 12:10:00,117.58,117.61,117.42,117.42,3626.0,112.5338,112.5625,112.3806,112.3806,3626.0
2018-03-21 12:20:00,117.5,117.5,117.33,117.33,3226.0,112.4572,112.4572,112.2945,112.2945,3226.0
2018-03-21 12:30:00,117.34,117.47,117.34,117.47,2300.0,112.3041,112.4285,112.3041,112.4285,2300.0
2018-03-21 12:40:00,117.51,117.51,117.39,117.42,1700.0,112.4668,112.4668,112.3519,112.3806,1700.0
2018-03-21 12:50:00,117.45,117.57,117.45,117.56,1545.0,112.4093,112.5242,112.4093,112.5146,1545.0
2018-03-21 13:00:00,117.57,117.57,117.3,117.35,3735.0,112.5242,112.5242,112.2658,112.3136,3735.0
2018-03-21 13:10:00,117.33,117.33,117.2,117.21,3764.0,112.2945,112.2945,112.1701,112.1797,3764.0
2018-03-21 13:20:00,117.29,117.38,117.2,117.38,2507.0,112.2562,112.3424,112.1701,112.3424,2507.0
2018-03-21 13:30:00,117.29,117.37,117.18,117.19,4468.0,112.2562,112.3328,112.1509,112.1605,4468.0
2018-03-21 13:40:00,117.17,117.49,117.16,117.49,5065.0,112.1414,112.4476,112.1318,112.4476,5065.0
2018-03-21 13:50:00,117.5,117.57,117.49,117.52,2480.0,112.4572,112.5242,112.4476,112.4763,2480.0
2018-03-21 14:00:00,117.56,118.33,117.47,117.77,7772.0,112.5146,113.2516,112.4285,112.7156,7772.0
2018-03-21 14:10:00,117.68,117.93,117.57,117.83,6400.0,112.6295,112.8687,112.5242,112.773,6400.0
2018-03-21 14:20:00,117.75,117.75,117.33,117.5,7045.0,112.6965,112.6965,112.2945,112.4572,7045.0
2018-03-21 14:30:00,117.62,117.62,117.05,117.05,11440.0,112.5721,112.5721,112.0265,112.0265,11440.0
2018-03-21 14:40:00,117.06,117.11,116.7,116.73,17663.0,112.0361,112.0839,111.6915,111.7203,17663.0
2018-03-21 14:50:00,116.63,116.98,116.51,116.94,10052.0,111.6245,111.9595,111.5097,111.9212,10052.0
2018-03-21 15:00:00,116.9,117.17,116.82,116.99,12349.0,111.883,112.1414,111.8064,111.9691,12349.0
2018-03-21 15:10:00,117.02,117.29,116.81,117.03,19989.0,111.9978,112.2562,111.7968,112.0074,19989.0
2018-03-21 15:20:00,117.02,117.15,116.88,116.9,14563.0,111.9978,112.1222,111.8638,111.883,14563.0
2018-03-21 15:30:00,116.94,117.26,116.9,117.15,16984.0,111.9212,112.2275,111.883,112.1222,16984.0
2018-03-21 15:40:00,117.11,117.16,116.77,116.93,33885.0,112.0839,112.1318,111.7585,111.9117,33885.0
2018-03-21 15:50:00,116.9,116.9,116.52,116.56,59018.0,111.883,111.883,111.5193,111.5575,59018.0
2018-03-22 09:30:00,115.67,115.67,115.01,115.53,11127.0,110.7057,110.7057,110.0741,110.5718,11127.0
2018-03-22 09:40:00,115.68,116.32,115.61,116.27,9210.0,110.7153,111.3278,110.6483,111.28,9210.0
2018-03-22 09:50:00,116.25,116.25,115.47,115.5,4402.0,111.2609,111.2609,110.5143,110.543,4402.0
2018-03-22 10:00:00,115.5,115.72,115.39,115.72,5156.0,110.543,110.7536,110.4378,110.7536,5156.0
2018-03-22 10:10:00,115.83,116.13,115.66,116.0,7691.0,110.8589,111.146,110.6962,111.0216,7691.0
2018-03-22 10:20:00,115.98,115.98,115.73,115.88,6312.0,111.0024,111.0024,110.7632,110.9067,6312.0
2018-03-22 10:30:00,115.81,115.87,115.45,115.65,5700.0,110.8397,110.8972,110.4952,110.6866,5700.0
2018-03-22 10:40:00,115.73,115.77,115.28,115.28,3701.0,110.7632,110.8015,110.3325,110.3325,3701.0
2018-03-22 10:50:00,115.24,115.32,114.85,114.86,7928.0,110.2942,110.3708,109.9209,109.9305,7928.0
2018-03-22 11:00:00,114.96,115.14,114.85,114.93,4769.0,110.0262,110.1985,109.9209,109.9975,4769.0
2018-03-22 11:10:00,114.96,115.1,114.79,114.94,4745.0,110.0262,110.1602,109.8635,110.0071,4745.0
2018-03-22 11:20:00,114.96,115.06,114.61,114.69,17917.0,110.0262,110.1219,109.6912,109.7678,17917.0
2018-03-22 11:30:00,114.71,114.77,114.26,114.34,13278.0,109.7869,109.8444,109.3563,109.4328,13278.0
2018-03-22 11:40:00,114.31,114.35,114.05,114.26,8318.0,109.4041,109.4424,109.1553,109.3563,8318.0
2018-03-22 11:50:00,114.31,114.4,114.09,114.09,15779.0,109.4041,109.4902,109.1936,109.1936,15779.0
2018-03-22 12:00:00,114.17,114.42,113.95,114.4,8200.0,109.2701,109.5094,109.0596,109.4902,8200.0
2018-03-22 12:10:00,114.4,114.82,114.29,114.66,10432.0,109.4902,109.8922,109.385,109.7391,10432.0
2018-03-22 12:20:00,114.7,115.03,114.63,114.97,11091.0,109.7774,110.0932,109.7104,110.0358,11091.0
2018-03-22 12:30:00,115.0,115.04,114.77,114.88,19962.0,110.0645,110.1028,109.8444,109.9496,19962.0
2018-03-22 12:40:00,114.83,115.01,114.75,114.87,8426.0,109.9018,110.0741,109.8252,109.9401,8426.0
2018-03-22 12:50:00,114.88,115.12,114.79,114.85,14339.0,109.9496,110.1793,109.8635,109.9209,14339.0
2018-03-22 13:00:00,114.77,114.8,114.45,114.73,8422.0,109.8444,109.8731,109.5381,109.8061,8422.0
2018-03-22 13:10:00,114.71,114.82,114.5,114.81,3750.0,109.7869,109.8922,109.586,109.8827,3750.0
2018-03-22 13:20:00,114.71,115.31,114.66,115.3,4994.0,109.7869,110.3612,109.7391,110.3516,4994.0
2018-03-22 13:30:00,115.38,115.48,115.17,115.32,14273.0,110.4282,110.5239,110.2272,110.3708,14273.0
2018-03-22 13:40:00,115.28,115.44,115.15,115.28,9711.0,110.3325,110.4856,110.2081,110.3325,9711.0
2018-03-22 13:50:00,115.21,115.32,115.12,115.18,12600.0,110.2655,110.3708,110.1793,110.2368,12600.0
2018-03-22 14:00:00,115.19,115.28,114.97,114.97,13293.0,110.2463,110.3325,110.0358,110.0358,13293.0
2018-03-22 14:10:00,114.96,115.34,114.92,115.22,11700.0,110.0262,110.3899,109.9879,110.2751,11700.0
2018-03-22 14:20:00,115.13,115.26,114.88,114.96,17315.0,110.1889,110.3133,109.9496,110.0262,17315.0
2018-03-22 14:30:00,114.9,114.93,114.73,114.91,16837.0,109.9688,109.9975,109.8061,109.9784,16837.0
2018-03-22 14:40:00,114.93,114.94,114.71,114.85,7842.0,109.9975,110.0071,109.7869,109.9209,7842.0
2018-03-22 14:50:00,114.86,114.89,114.43,114.59,10438.0,109.9305,109.9592,109.519,109.6721,10438.0
2018-03-22 15:00:00,114.58,114.9,114.53,114.56,19514.0,109.6625,109.9688,109.6147,109.6434,19514.0
2018-03-22 15:10:00,114.56,114.62,114.17,114.26,13468.0,109.6434,109.7008,109.2701,109.3563,13468.0
2018-03-22 15:20:00,114.29,114.56,114.04,114.09,28312.0,109.385,109.6434,109.1457,109.1936,28312.0
2018-03-22 15:30:00,114.08,114.19,113.94,114.0,21943.0,109.184,109.2893,109.05,109.1074,21943.0
2018-03-22 15:40:00,113.98,114.08,113.49,113.65,33393.0,109.0883,109.184,108.6193,108.7724,33393.0
2018-03-22 15:50:00,113.68,114.01,113.46,113.56,93788.0,108.8011,109.117,108.5906,108.6863,93788.0
2018-03-23 09:30:00,113.53,114.48,113.47,113.73,12204.0,108.6576,109.5668,108.6002,108.849,12204.0
2018-03-23 09:40:00,113.49,113.52,113.29,113.38,7172.0,108.6193,108.648,108.4279,108.514,7172.0
2018-03-23 09:50:00,113.51,113.69,113.41,113.69,2500.0,108.6384,108.8107,108.5427,108.8107,2500.0
2018-03-23 10:00:00,113.51,113.96,113.02,113.26,8940.0,108.6384,109.0691,108.1695,108.3992,8940.0
2018-03-23 10:10:00,113.2,113.39,113.12,113.15,3215.0,108.3417,108.5236,108.2652,108.2939,3215.0
2018-03-23 10:20:00,113.14,113.66,112.95,113.5,6300.0,108.2843,108.782,108.1025,108.6289,6300.0
2018-03-23 10:30:00,113.45,113.45,113.2,113.37,5025.0,108.581,108.581,108.3417,108.5045,5025.0
2018-03-23 10:40:00,113.37,113.65,113.33,113.49,16085.0,108.5045,108.7724,108.4662,108.6193,16085.0
2018-03-23 10:50:00,113.47,113.73,113.33,113.72,4510.0,108.6002,108.849,108.4662,108.8394,4510.0
2018-03-23 11:00:00,113.85,113.87,113.4,113.54,7000.0,108.9639,108.983,108.5332,108.6672,7000.0
2018-03-23 11:10:00,113.54,113.69,113.49,113.5,6150.0,108.6672,108.8107,108.6193,108.6289,6150.0
2018-03-23 11:20:00,113.59,113.64,113.2,113.2,8807.0,108.715,108.7629,108.3417,108.3417,8807.0
2018-03-23 11:30:00,113.2,113.32,112.91,112.98,8745.0,108.3417,108.4566,108.0642,108.1312,8745.0
2018-03-23 11:40:00,112.98,112.99,112.72,112.81,4973.0,108.1312,108.1408,107.8823,107.9685,4973.0
2018-03-23 11:50:00,112.8,112.83,112.41,112.44,6641.0,107.9589,107.9876,107.5857,107.6144,6641.0
2018-03-23 12:00:00,112.51,112.87,112.51,112.86,7106.0,107.6814,108.0259,107.6814,108.0163,7106.0
2018-03-23 12:10:00,112.88,112.93,112.71,112.82,7400.0,108.0355,108.0833,107.8728,107.9781,7400.0
2018-03-23 12:20:00,112.86,113.09,112.76,113.02,8574.0,108.0163,108.2365,107.9206,108.1695,8574.0
2018-03-23 12:30:00,113.05,113.18,112.91,113.0,5034.0,108.1982,108.3226,108.0642,108.1503,5034.0
2018-03-23 12:40:00,112.96,113.04,112.79,112.9,4730.0,108.112,108.1886,107.9493,108.0546,4730.0
2018-03-23 12:50:00,112.94,113.06,112.84,112.96,4300.0,108.0929,108.2078,107.9972,108.112,4300.0
2018-03-23 13:00:00,112.92,113.38,112.86,113.3,7972.0,108.0738,108.514,108.0163,108.4375,7972.0
2018-03-23 13:10:00,113.32,113.47,113.27,113.31,4291.0,108.4566,108.6002,108.4087,108.447,4291.0
2018-03-23 13:20:00,113.28,113.7,113.28,113.65,4050.0,108.4183,108.8203,108.4183,108.7724,4050.0
2018-03-23 13:30:00,113.68,113.75,113.14,113.14,5499.0,108.8011,108.8681,108.2843,108.2843,5499.0
2018-03-23 13:40:00,113.2,113.62,113.12,113.62,5914.0,108.3417,108.7437,108.2652,108.7437,5914.0
2018-03-23 13:50:00,113.68,113.97,113.68,113.9,6192.0,108.8011,109.0787,108.8011,109.0117,6192.0
2018-03-23 14:00:00,113.95,114.02,113.46,113.56,5075.0,109.0596,109.1266,108.5906,108.6863,5075.0
2018-03-23 14:10:00,113.51,113.51,113.14,113.18,6764.0,108.6384,108.6384,108.2843,108.3226,6764.0
2018-03-23 14:20:00,113.23,113.25,112.93,113.19,6685.0,108.3705,108.3896,108.0833,108.3322,6685.0
2018-03-23 14:30:00,113.12,113.14,112.91,112.93,6061.0,108.2652,108.2843,108.0642,108.0833,6061.0
2018-03-23 14:40:00,113.0,113.13,112.65,112.68,7521.0,108.1503,108.2748,107.8154,107.8441,7521.0
2018-03-23 14:50:00,112.67,112.76,112.13,112.18,12689.0,107.8345,107.9206,107.3177,107.3655,12689.0
2018-03-23 15:00:00,112.19,112.25,111.9,111.92,13936.0,107.3751,107.4325,107.0975,107.1167,13936.0
2018-03-23 15:10:00,111.93,112.41,111.82,112.14,12821.0,107.1263,107.5857,107.021,107.3272,12821.0
2018-03-23 15:20:00,112.17,112.31,111.99,112.07,15329.0,107.356,107.4899,107.1837,107.2602,15329.0
2018-03-23 15:30:00,112.05,112.07,111.68,111.9,22713.0,107.2411,107.2602,106.887,107.0975,22713.0
2018-03-23 15:40:00,111.83,111.92,111.38,111.44,34322.0,107.0305,107.1167,106.5999,106.6573,34322.0
2018-03-23 15:50:00,111.42,111.44,111.08,111.17,91747.0,106.6381,106.6573,106.3127,106.3989,91747.0
2018-03-26 09:30:00,112.67,114.62,112.62,114.39,46137.0,107.8345,109.7008,107.7866,109.4807,46137.0
2018-03-26 09:40:00,114.46,114.46,113.35,113.56,29260.0,109.5477,109.5477,108.4853,108.6863,29260.0
2018-03-26 09:50:00,113.64,113.82,113.37,113.52,13237.0,108.7629,108.9351,108.5045,108.648,13237.0
2018-03-26 10:00:00,113.53,113.74,113.0,113.0,7297.0,108.6576,108.8586,108.1503,108.1503,7297.0
2018-03-26 10:10:00,112.95,112.99,112.53,112.71,7000.0,108.1025,108.1408,107.7005,107.8728,7000.0
2018-03-26 10:20:00,112.75,112.88,112.39,112.53,7440.0,107.9111,108.0355,107.5665,107.7005,7440.0
2018-03-26 10:30:00,112.4,112.59,112.33,112.45,16960.0,107.5761,107.7579,107.5091,107.6239,16960.0
2018-03-26 10:40:00,112.46,112.55,112.12,112.49,16315.0,107.6335,107.7196,107.3081,107.6622,16315.0
2018-03-26 10:50:00,112.45,112.54,112.01,112.1,19315.0,107.6239,107.7101,107.2028,107.289,19315.0
2018-03-26 11:00:00,112.11,112.26,111.77,111.79,8868.0,107.2985,107.4421,106.9731,106.9923,8868.0
2018-03-26 11:10:00,111.7,112.12,111.57,111.57,13374.0,106.9061,107.3081,106.7817,106.7817,13374.0
2018-03-26 11:20:00,111.53,112.11,111.51,111.9,5663.0,106.7434,107.2985,106.7243,107.0975,5663.0
2018-03-26 11:30:00,111.87,112.15,111.77,112.01,15337.0,107.0688,107.3368,106.9731,107.2028,15337.0
2018-03-26 11:40:00,112.06,112.34,112.06,112.1,5608.0,107.2507,107.5187,107.2507,107.289,5608.0
2018-03-26 11:50:00,112.17,112.54,112.17,112.26,8194.0,107.356,107.7101,107.356,107.4421,8194.0
2018-03-26 12:00:00,112.22,112.52,112.21,112.5,15412.0,107.4038,107.6909,107.3942,107.6718,15412.0
2018-03-26 12:10:00,112.5,112.66,112.5,112.59,9638.0,107.6718,107.8249,107.6718,107.7579,9638.0
2018-03-26 12:20:00,112.61,112.92,112.6,112.89,5050.0,107.7771,108.0738,107.7675,108.0451,5050.0
2018-03-26 12:30:00,112.79,113.02,112.79,112.9,12449.0,107.9493,108.1695,107.9493,108.0546,12449.0
2018-03-26 12:40:00,112.96,112.96,112.71,112.71,3208.0,108.112,108.112,107.8728,107.8728,3208.0
2018-03-26 12:50:00,112.72,112.78,112.6,112.73,5696.0,107.8823,107.9398,107.7675,107.8919,5696.0
2018-03-26 13:00:00,112.84,112.94,112.7,112.94,4352.0,107.9972,108.0929,107.8632,108.0929,4352.0
2018-03-26 13:10:00,112.95,113.22,112.87,113.13,4469.0,108.1025,108.3609,108.0259,108.2748,4469.0
2018-03-26 13:20:00,113.2,113.28,112.92,113.01,8429.0,108.3417,108.4183,108.0738,108.1599,8429.0
2018-03-26 13:30:00,113.05,113.11,112.89,113.05,5401.0,108.1982,108.2556,108.0451,108.1982,5401.0
2018-03-26 13:40:00,113.17,113.25,113.0,113.15,3500.0,108.313,108.3896,108.1503,108.2939,3500.0
2018-03-26 13:50:00,113.11,113.12,112.78,112.91,4666.0,108.2556,108.2652,107.9398,108.0642,4666.0
2018-03-26 14:00:00,112.98,113.15,112.92,113.08,8969.0,108.1312,108.2939,108.0738,108.2269,8969.0
2018-03-26 14:10:00,113.09,113.45,113.09,113.43,7833.0,108.2365,108.581,108.2365,108.5619,7833.0
2018-03-26 14:20:00,113.45,113.58,113.32,113.45,10100.0,108.581,108.7054,108.4566,108.581,10100.0
2018-03-26 14:30:00,113.5,113.64,113.44,113.52,8753.0,108.6289,108.7629,108.5714,108.648,8753.0
2018-03-26 14:40:00,113.53,113.69,113.51,113.63,7600.0,108.6576,108.8107,108.6384,108.7533,7600.0
2018-03-26 14:50:00,113.64,114.01,113.64,113.76,9600.0,108.7629,109.117,108.7629,108.8777,9600.0
2018-03-26 15:00:00,113.71,114.05,113.71,114.05,10818.0,108.8299,109.1553,108.8299,109.1553,10818.0
2018-03-26 15:10:00,114.08,114.23,114.04,114.23,9207.0,109.184,109.3275,109.1457,109.3275,9207.0
2018-03-26 15:20:00,114.22,114.24,113.91,114.05,12737.0,109.318,109.3371,109.0213,109.1553,12737.0
2018-03-26 15:30:00,114.07,114.27,114.03,114.14,22697.0,109.1744,109.3658,109.1361,109.2414,22697.0
2018-03-26 15:40:00,114.17,114.46,114.11,114.46,34178.0,109.2701,109.5477,109.2127,109.5477,34178.0
2018-03-26 15:50:00,114.44,114.48,114.24,114.4,86795.0,109.5285,109.5668,109.3371,109.4902,86795.0
2018-03-27 09:30:00,115.1,115.15,114.29,114.93,39788.0,110.1602,110.2081,109.385,109.9975,39788.0
2018-03-27 09:40:00,114.86,114.86,114.26,114.38,9857.0,109.9305,109.9305,109.3563,109.4711,9857.0
2018-03-27 09:50:00,114.38,114.63,114.37,114.55,10305.0,109.4711,109.7104,109.4615,109.6338,10305.0
2018-03-27 10:00:00,114.58,114.69,114.25,114.33,10299.0,109.6625,109.7678,109.3467,109.4233,10299.0
2018-03-27 10:10:00,114.29,114.3,113.93,113.98,6724.0,109.385,109.3945,109.0404,109.0883,6724.0
2018-03-27 10:20:00,114.06,114.23,113.86,114.11,8343.0,109.1648,109.3275,108.9734,109.2127,8343.0
2018-03-27 10:30:00,114.15,114.31,113.86,114.12,8881.0,109.251,109.4041,108.9734,109.2223,8881.0
2018-03-27 10:40:00,114.23,114.56,114.23,114.46,5900.0,109.3275,109.6434,109.3275,109.5477,5900.0
2018-03-27 10:50:00,114.33,114.45,114.16,114.25,4963.0,109.4233,109.5381,109.2605,109.3467,4963.0
2018-03-27 11:00:00,114.19,114.24,114.06,114.17,5003.0,109.2893,109.3371,109.1648,109.2701,5003.0
2018-03-27 11:10:00,114.15,114.23,114.09,114.17,6280.0,109.251,109.3275,109.1936,109.2701,6280.0
2018-03-27 11:20:00,114.19,114.32,113.95,113.99,6868.0,109.2893,109.4137,109.0596,109.0978,6868.0
2018-03-27 11:30:00,114.02,114.14,113.92,114.07,7491.0,109.1266,109.2414,109.0308,109.1744,7491.0
2018-03-27 11:40:00,114.11,114.48,114.08,114.38,15169.0,109.2127,109.5668,109.184,109.4711,15169.0
2018-03-27 11:50:00,114.38,114.43,114.15,114.2,6860.0,109.4711,109.519,109.251,109.2988,6860.0
2018-03-27 12:00:00,114.19,114.31,114.11,114.15,7083.0,109.2893,109.4041,109.2127,109.251,7083.0
2018-03-27 12:10:00,114.22,114.24,114.06,114.08,5440.0,109.318,109.3371,109.1648,109.184,5440.0
2018-03-27 12:20:00,114.1,114.1,113.69,113.77,2095.0,109.2031,109.2031,108.8107,108.8873,2095.0
2018-03-27 12:30:00,113.76,113.76,113.33,113.33,7500.0,108.8777,108.8777,108.4662,108.4662,7500.0
2018-03-27 12:40:00,113.43,113.67,113.33,113.48,5921.0,108.5619,108.7916,108.4662,108.6097,5921.0
2018-03-27 12:50:00,113.45,113.61,113.41,113.5,4905.0,108.581,108.7342,108.5427,108.6289,4905.0
2018-03-27 13:00:00,113.57,113.73,113.57,113.65,4306.0,108.6959,108.849,108.6959,108.7724,4306.0
2018-03-27 13:10:00,113.69,113.84,113.61,113.75,4629.0,108.8107,108.9543,108.7342,108.8681,4629.0
2018-03-27 13:20:00,113.66,113.67,113.36,113.4,8985.0,108.782,108.7916,108.4949,108.5332,8985.0
2018-03-27 13:30:00,113.39,113.42,113.1,113.1,7843.0,108.5236,108.5523,108.246,108.246,7843.0
2018-03-27 13:40:00,113.18,113.38,113.06,113.19,5313.0,108.3226,108.514,108.2078,108.3322,5313.0
2018-03-27 13:50:00,113.09,113.18,112.9,113.18,7698.0,108.2365,108.3226,108.0546,108.3226,7698.0
2018-03-27 14:00:00,113.13,113.18,112.68,112.79,7471.0,108.2748,108.3226,107.8441,107.9493,7471.0
2018-03-27 14:10:00,112.69,113.1,112.64,113.0,13213.0,107.8536,108.246,107.8058,108.1503,13213.0
2018-03-27 14:20:00,113.0,113.0,112.37,112.51,14306.0,108.1503,108.1503,107.5474,107.6814,14306.0
2018-03-27 14:30:00,112.47,112.76,112.29,112.76,7744.0,107.6431,107.9206,107.4708,107.9206,7744.0
2018-03-27 14:40:00,112.82,112.9,112.39,112.41,6225.0,107.9781,108.0546,107.5665,107.5857,6225.0
2018-03-27 14:50:00,112.47,112.59,112.23,112.23,5778.0,107.6431,107.7579,107.4134,107.4134,5778.0
2018-03-27 15:00:00,112.27,112.31,111.55,111.82,14104.0,107.4517,107.4899,106.7626,107.021,14104.0
2018-03-27 15:10:00,111.9,112.04,111.53,111.98,20285.0,107.0975,107.2315,106.7434,107.1741,20285.0
2018-03-27 15:20:00,111.91,112.0,111.38,111.42,16762.0,107.1071,107.1932,106.5999,106.6381,16762.0
2018-03-27 15:30:00,111.36,111.4,110.59,111.13,28032.0,106.5807,106.619,105.8438,106.3606,28032.0
2018-03-27 15:40:00,111.06,111.14,110.5,110.61,66221.0,106.2936,106.3702,105.7576,105.8629,66221.0
2018-03-27 15:50:00,110.58,111.24,110.54,111.11,95507.0,105.8342,106.4659,105.7959,106.3414,95507.0
2018-03-28 09:30:00,111.25,111.78,110.36,110.36,16162.0,106.4754,106.9827,105.6236,105.6236,16162.0
2018-03-28 09:40:00,110.33,110.83,110.05,110.82,13840.0,105.5949,106.0735,105.3269,106.0639,13840.0
2018-03-28 09:50:00,110.75,111.3,110.6,111.3,6733.0,105.9969,106.5233,105.8533,106.5233,6733.0
2018-03-28 10:00:00,111.21,111.64,111.01,111.37,14505.0,106.4372,106.8487,106.2457,106.5903,14505.0
2018-03-28 10:10:00,111.27,111.35,110.54,110.7,4446.0,106.4946,106.5711,105.7959,105.949,4446.0
2018-03-28 10:20:00,110.62,110.76,110.17,110.28,44738.0,105.8725,106.0065,105.4418,105.5471,44738.0
2018-03-28 10:30:00,110.29,110.44,109.52,109.63,55275.0,105.5566,105.7002,104.8197,104.925,55275.0
2018-03-28 10:40:00,109.57,109.59,108.84,109.19,36284.0,104.8675,104.8867,104.1689,104.5038,36284.0
2018-03-28 10:50:00,109.22,109.9,109.08,109.73,17810.0,104.5326,105.1834,104.3986,105.0207,17810.0
2018-03-28 11:00:00,109.84,110.16,109.81,110.12,12397.0,105.126,105.4322,105.0972,105.3939,12397.0
2018-03-28 11:10:00,110.17,110.41,109.83,110.12,23793.0,105.4418,105.6715,105.1164,105.3939,23793.0
2018-03-28 11:20:00,110.04,110.06,109.53,109.55,21312.0,105.3174,105.3365,104.8293,104.8484,21312.0
2018-03-28 11:30:00,109.47,109.92,108.95,109.81,26203.0,104.7718,105.2025,104.2741,105.0972,26203.0
2018-03-28 11:40:00,109.91,110.28,109.82,110.15,8488.0,105.1929,105.5471,105.1068,105.4226,8488.0
2018-03-28 11:50:00,110.15,110.26,109.63,110.2,9383.0,105.4226,105.5279,104.925,105.4705,9383.0
2018-03-28 12:00:00,110.16,110.39,110.02,110.28,11871.0,105.4322,105.6523,105.2982,105.5471,11871.0
2018-03-28 12:10:00,110.23,111.02,110.23,111.02,12199.0,105.4992,106.2553,105.4992,106.2553,12199.0
2018-03-28 12:20:00,110.95,110.96,110.23,110.3,9552.0,106.1883,106.1979,105.4992,105.5662,9552.0
2018-03-28 12:30:00,110.36,110.56,110.0,110.51,13907.0,105.6236,105.8151,105.2791,105.7672,13907.0
2018-03-28 12:40:00,110.53,110.69,110.33,110.41,8930.0,105.7863,105.9395,105.5949,105.6715,8930.0
2018-03-28 12:50:00,110.48,110.51,110.01,110.01,6326.0,105.7385,105.7672,105.2887,105.2887,6326.0
2018-03-28 13:00:00,110.03,110.25,109.72,110.25,11116.0,105.3078,105.5184,105.0111,105.5184,11116.0
2018-03-28 13:10:00,110.24,110.24,109.76,109.8,7406.0,105.5088,105.5088,105.0494,105.0877,7406.0
2018-03-28 13:20:00,109.86,110.37,109.82,110.17,22468.0,105.1451,105.6332,105.1068,105.4418,22468.0
2018-03-28 13:30:00,110.29,110.46,109.91,110.4,8207.0,105.5566,105.7193,105.1929,105.6619,8207.0
2018-03-28 13:40:00,110.41,110.91,110.2,110.61,10524.0,105.6715,106.15,105.4705,105.8629,10524.0
2018-03-28 13:50:00,110.57,110.85,110.54,110.72,8100.0,105.8246,106.0926,105.7959,105.9682,8100.0
2018-03-28 14:00:00,110.82,110.9,110.18,110.28,9271.0,106.0639,106.1405,105.4514,105.5471,9271.0
2018-03-28 14:10:00,110.22,110.53,110.03,110.5,8600.0,105.4896,105.7863,105.3078,105.7576,8600.0
2018-03-28 14:20:00,110.52,110.79,110.16,110.26,9600.0,105.7768,106.0352,105.4322,105.5279,9600.0
2018-03-28 14:30:00,110.19,110.56,110.13,110.52,9480.0,105.4609,105.8151,105.4035,105.7768,9480.0
2018-03-28 14:40:00,110.56,110.71,110.17,110.35,10533.0,105.8151,105.9586,105.4418,105.6141,10533.0
2018-03-28 14:50:00,110.3,110.37,110.09,110.09,16133.0,105.5662,105.6332,105.3652,105.3652,16133.0
2018-03-28 15:00:00,110.11,110.19,109.77,109.9,18238.0,105.3844,105.4609,105.059,105.1834,18238.0
2018-03-28 15:10:00,109.85,110.33,109.85,110.16,23284.0,105.1355,105.5949,105.1355,105.4322,23284.0
2018-03-28 15:20:00,110.25,110.47,109.97,110.33,35750.0,105.5184,105.7289,105.2504,105.5949,35750.0
2018-03-28 15:30:00,110.34,110.71,110.19,110.6,31355.0,105.6045,105.9586,105.4609,105.8533,31355.0
2018-03-28 15:40:00,110.59,110.63,110.15,110.38,47472.0,105.8438,105.882,105.4226,105.6428,47472.0
2018-03-28 15:50:00,110.42,110.45,110.03,110.05,108408.0,105.6811,105.7098,105.3078,105.3269,108408.0
2018-03-29 09:30:00,110.66,111.01,110.44,110.86,15276.0,105.9108,106.2457,105.7002,106.1022,15276.0
2018-03-29 09:40:00,110.94,110.94,110.0,110.0,7910.0,106.1787,106.1787,105.2791,105.2791,7910.0
2018-03-29 09:50:00,110.01,110.09,109.42,109.7,23025.0,105.2887,105.3652,104.724,104.992,23025.0
2018-03-29 10:00:00,109.59,109.93,109.57,109.67,4759.0,104.8867,105.2121,104.8675,104.9632,4759.0
2018-03-29 10:10:00,109.72,110.15,109.72,109.97,6500.0,105.0111,105.4226,105.0111,105.2504,6500.0
2018-03-29 10:20:00,110.06,110.39,109.89,110.39,21910.0,105.3365,105.6523,105.1738,105.6523,21910.0
2018-03-29 10:30:00,110.37,110.76,110.37,110.63,19189.0,105.6332,106.0065,105.6332,105.882,19189.0
2018-03-29 10:40:00,110.67,110.82,110.53,110.61,14962.0,105.9203,106.0639,105.7863,105.8629,14962.0
2018-03-29 10:50:00,110.6,111.28,110.57,111.28,36945.0,105.8533,106.5042,105.8246,106.5042,36945.0
2018-03-29 11:00:00,111.3,111.46,111.17,111.38,10054.0,106.5233,106.6764,106.3989,106.5999,10054.0
2018-03-29 11:10:00,111.34,111.4,110.82,110.84,9092.0,106.5616,106.619,106.0639,106.083,9092.0
2018-03-29 11:20:00,110.88,111.04,110.81,110.83,7207.0,106.1213,106.2745,106.0543,106.0735,7207.0
2018-03-29 11:30:00,110.83,110.83,110.57,110.64,7416.0,106.0735,106.0735,105.8246,105.8916,7416.0
2018-03-29 11:40:00,110.6,111.16,110.58,111.09,10578.0,105.8533,106.3893,105.8342,106.3223,10578.0
2018-03-29 11:50:00,111.11,111.32,111.08,111.21,28760.0,106.3414,106.5424,106.3127,106.4372,28760.0
2018-03-29 12:00:00,111.29,111.3,110.94,111.03,7099.0,106.5137,106.5233,106.1787,106.2649,7099.0
2018-03-29 12:10:00,110.97,111.15,110.9,111.13,6396.0,106.2075,106.3797,106.1405,106.3606,6396.0
2018-03-29 12:20:00,111.17,111.44,111.07,111.41,5032.0,106.3989,106.6573,106.3032,106.6286,5032.0
2018-03-29 12:30:00,111.46,111.53,111.37,111.42,14151.0,106.6764,106.7434,106.5903,106.6381,14151.0
2018-03-29 12:40:00,111.38,111.39,111.24,111.38,3625.0,106.5999,106.6094,106.4659,106.5999,3625.0
2018-03-29 12:50:00,111.45,111.7,111.44,111.63,6158.0,106.6669,106.9061,106.6573,106.8391,6158.0
2018-03-29 13:00:00,111.65,111.68,111.38,111.44,6171.0,106.8583,106.887,106.5999,106.6573,6171.0
2018-03-29 13:10:00,111.42,111.64,111.41,111.63,8103.0,106.6381,106.8487,106.6286,106.8391,8103.0
2018-03-29 13:20:00,111.68,111.69,111.51,111.6,8308.0,106.887,106.8966,106.7243,106.8104,8308.0
2018-03-29 13:30:00,111.62,111.79,111.57,111.7,9002.0,106.8296,106.9923,106.7817,106.9061,9002.0
2018-03-29 13:40:00,111.7,111.93,111.67,111.92,6033.0,106.9061,107.1263,106.8774,107.1167,6033.0
2018-03-29 13:50:00,111.93,112.11,111.93,111.93,10201.0,107.1263,107.2985,107.1263,107.1263,10201.0
2018-03-29 14:00:00,111.93,112.13,111.73,112.02,12000.0,107.1263,107.3177,106.9348,107.2124,12000.0
2018-03-29 14:10:00,112.09,112.25,111.87,112.02,10711.0,107.2794,107.4325,107.0688,107.2124,10711.0
2018-03-29 14:20:00,112.05,112.07,111.81,112.02,7033.0,107.2411,107.2602,107.0114,107.2124,7033.0
2018-03-29 14:30:00,112.07,112.2,112.01,112.13,7440.0,107.2602,107.3847,107.2028,107.3177,7440.0
2018-03-29 14:40:00,112.13,112.28,112.07,112.28,10799.0,107.3177,107.4612,107.2602,107.4612,10799.0
2018-03-29 14:50:00,112.26,112.28,112.04,112.04,15760.0,107.4421,107.4612,107.2315,107.2315,15760.0
2018-03-29 15:00:00,112.08,112.52,112.07,112.5,29277.0,107.2698,107.6909,107.2602,107.6718,29277.0
2018-03-29 15:10:00,112.46,112.58,112.23,112.23,66638.0,107.6335,107.7484,107.4134,107.4134,66638.0
2018-03-29 15:20:00,112.24,112.26,111.72,111.87,19324.0,107.4229,107.4421,106.9253,107.0688,19324.0
2018-03-29 15:30:00,111.86,111.89,111.43,111.66,35242.0,107.0593,107.088,106.6477,106.8678,35242.0
2018-03-29 15:40:00,111.68,112.03,111.6,111.92,50178.0,106.887,107.222,106.8104,107.1167,50178.0
2018-03-29 15:50:00,111.95,111.97,111.45,111.52,104827.0,107.1454,107.1645,106.6669,106.7339,104827.0
2018-04-02 09:30:00,111.45,112.3,111.45,112.06,9215.0,106.6669,107.4804,106.6669,107.2507,9215.0
2018-04-02 09:40:00,111.94,111.94,110.82,110.93,12095.0,107.1358,107.1358,106.0639,106.1692,12095.0
2018-04-02 09:50:00,110.88,111.37,110.81,111.2,11768.0,106.1213,106.5903,106.0543,106.4276,11768.0
2018-04-02 10:00:00,111.23,111.31,110.54,110.94,7814.0,106.4563,106.5329,105.7959,106.1787,7814.0
2018-04-02 10:10:00,111.12,111.12,110.72,110.88,7587.0,106.351,106.351,105.9682,106.1213,7587.0
2018-04-02 10:20:00,110.89,110.9,110.58,110.62,5758.0,106.1309,106.1405,105.8342,105.8725,5758.0
2018-04-02 10:30:00,110.58,110.6,110.24,110.33,3833.0,105.8342,105.8533,105.5088,105.5949,3833.0
2018-04-02 10:40:00,110.55,110.66,110.32,110.66,21609.0,105.8055,105.9108,105.5854,105.9108,21609.0
2018-04-02 10:50:00,110.66,110.66,109.81,109.86,7125.0,105.9108,105.9108,105.0972,105.1451,7125.0
2018-04-02 11:00:00,109.85,110.03,109.48,109.75,9500.0,105.1355,105.3078,104.7814,105.0398,9500.0
2018-04-02 11:10:00,109.71,109.96,109.57,109.96,23502.0,105.0015,105.2408,104.8675,105.2408,23502.0
2018-04-02 11:20:00,109.94,109.94,109.76,109.88,13484.0,105.2217,105.2217,105.0494,105.1642,13484.0
2018-04-02 11:30:00,109.87,110.02,109.08,109.09,11156.0,105.1547,105.2982,104.3986,104.4081,11156.0
2018-04-02 11:40:00,109.06,109.28,108.87,109.28,7999.0,104.3794,104.59,104.1976,104.59,7999.0
2018-04-02 11:50:00,109.5,109.68,109.3,109.47,13831.0,104.8005,104.9728,104.6091,104.7718,13831.0
2018-04-02 12:00:00,109.45,109.48,108.94,109.13,12860.0,104.7527,104.7814,104.2646,104.4464,12860.0
2018-04-02 12:10:00,109.07,109.43,108.99,109.43,10950.0,104.389,104.7335,104.3124,104.7335,10950.0
2018-04-02 12:20:00,109.4,109.6,109.36,109.46,17478.0,104.7048,104.8963,104.6666,104.7623,17478.0
2018-04-02 12:30:00,109.45,109.84,109.45,109.53,19310.0,104.7527,105.126,104.7527,104.8293,19310.0
2018-04-02 12:40:00,109.63,110.09,109.56,110.06,9769.0,104.925,105.3652,104.858,105.3365,9769.0
2018-04-02 12:50:00,110.09,110.09,109.54,109.61,15450.0,105.3652,105.3652,104.8388,104.9058,15450.0
2018-04-02 13:00:00,109.66,109.86,109.51,109.53,7627.0,104.9537,105.1451,104.8101,104.8293,7627.0
2018-04-02 13:10:00,109.55,109.63,109.26,109.27,8980.0,104.8484,104.925,104.5708,104.5804,8980.0
2018-04-02 13:20:00,109.34,109.44,109.04,109.15,7062.0,104.6474,104.7431,104.3603,104.4656,7062.0
2018-04-02 13:30:00,109.17,109.41,109.15,109.34,6731.0,104.4847,104.7144,104.4656,104.6474,6731.0
2018-04-02 13:40:00,109.27,109.27,108.81,108.88,9714.0,104.5804,104.5804,104.1402,104.2072,9714.0
2018-04-02 13:50:00,108.88,109.37,108.88,109.33,14802.0,104.2072,104.6761,104.2072,104.6378,14802.0
2018-04-02 14:00:00,109.18,109.21,108.72,108.95,14377.0,104.4943,104.523,104.054,104.2741,14377.0
2018-04-02 14:10:00,108.95,109.1,108.84,108.98,12716.0,104.2741,104.4177,104.1689,104.3029,12716.0
2018-04-02 14:20:00,109.0,109.06,108.69,108.87,14417.0,104.322,104.3794,104.0253,104.1976,14417.0
2018-04-02 14:30:00,108.77,108.87,108.58,108.64,16410.0,104.1019,104.1976,103.92,103.9775,16410.0
2018-04-02 14:40:00,108.64,108.66,108.35,108.59,16043.0,103.9775,103.9966,103.6999,103.9296,16043.0
2018-04-02 14:50:00,108.65,108.88,108.59,108.77,20327.0,103.987,104.2072,103.9296,104.1019,20327.0
2018-04-02 15:00:00,108.82,108.93,108.59,108.69,18914.0,104.1497,104.255,103.9296,104.0253,18914.0
2018-04-02 15:10:00,108.69,108.94,108.63,108.9,29480.0,104.0253,104.2646,103.9679,104.2263,29480.0
2018-04-02 15:20:00,108.9,108.93,108.61,108.77,35934.0,104.2263,104.255,103.9487,104.1019,35934.0
2018-04-02 15:30:00,108.77,108.86,108.41,108.57,31807.0,104.1019,104.188,103.7573,103.9105,31807.0
2018-04-02 15:40:00,108.53,109.12,108.44,108.99,58874.0,103.8722,104.4369,103.786,104.3124,58874.0
2018-04-02 15:50:00,109.0,109.41,109.0,109.16,196575.0,104.322,104.7144,104.322,104.4751,196575.0
2018-04-03 09:30:00,109.51,110.22,109.49,110.05,12972.0,104.8101,105.4896,104.791,105.3269,12972.0
2018-04-03 09:40:00,109.99,110.13,109.53,109.79,13247.0,105.2695,105.4035,104.8293,105.0781,13247.0
2018-04-03 09:50:00,109.71,109.77,109.29,109.41,14617.0,105.0015,105.059,104.5996,104.7144,14617.0
2018-04-03 10:00:00,109.41,109.44,108.82,108.95,12041.0,104.7144,104.7431,104.1497,104.2741,12041.0
2018-04-03 10:10:00,108.98,109.08,108.69,108.99,12186.0,104.3029,104.3986,104.0253,104.3124,12186.0
2018-04-03 10:20:00,108.9,109.15,108.29,108.97,90884.0,104.2263,104.4656,103.6425,104.2933,90884.0
2018-04-03 10:30:00,108.98,109.0,108.65,108.81,34354.0,104.3029,104.322,103.987,104.1402,34354.0
2018-04-03 10:40:00,108.8,109.27,108.79,109.27,28922.0,104.1306,104.5804,104.121,104.5804,28922.0
2018-04-03 10:50:00,109.22,109.66,109.17,109.63,9503.0,104.5326,104.9537,104.4847,104.925,9503.0
2018-04-03 11:00:00,109.68,109.93,109.28,109.65,24790.0,104.9728,105.2121,104.59,104.9441,24790.0
2018-04-03 11:10:00,109.67,109.67,109.15,109.5,27855.0,104.9632,104.9632,104.4656,104.8005,27855.0
2018-04-03 11:20:00,109.5,109.8,109.32,109.66,11444.0,104.8005,105.0877,104.6283,104.9537,11444.0
2018-04-03 11:30:00,109.62,109.64,108.97,109.04,11107.0,104.9154,104.9345,104.2933,104.3603,11107.0
2018-04-03 11:40:00,109.04,109.28,108.88,108.92,9259.0,104.3603,104.59,104.2072,104.2454,9259.0
2018-04-03 11:50:00,108.94,108.97,108.8,108.82,14063.0,104.2646,104.2933,104.1306,104.1497,14063.0
2018-04-03 12:00:00,108.76,109.06,108.76,108.87,17367.0,104.0923,104.3794,104.0923,104.1976,17367.0
2018-04-03 12:10:00,108.85,108.87,108.57,108.67,12710.0,104.1784,104.1976,103.9105,104.0062,12710.0
2018-04-03 12:20:00,108.65,108.7,108.38,108.5,9400.0,103.987,104.0349,103.7286,103.8435,9400.0
2018-04-03 12:30:00,108.53,108.91,108.53,108.76,11300.0,103.8722,104.2359,103.8722,104.0923,11300.0
2018-04-03 12:40:00,108.76,109.02,108.76,108.8,9850.0,104.0923,104.3411,104.0923,104.1306,9850.0
2018-04-03 12:50:00,108.83,108.98,108.53,108.66,20930.0,104.1593,104.3029,103.8722,103.9966,20930.0
2018-04-03 13:00:00,108.7,108.86,108.51,108.76,11700.0,104.0349,104.188,103.853,104.0923,11700.0
2018-04-03 13:10:00,108.79,108.91,108.67,108.91,5191.0,104.121,104.2359,104.0062,104.2359,5191.0
2018-04-03 13:20:00,108.94,109.11,108.9,108.94,18244.0,104.2646,104.4273,104.2263,104.2646,18244.0
2018-04-03 13:30:00,109.02,109.03,108.86,108.86,10886.0,104.3411,104.3507,104.188,104.188,10886.0
2018-04-03 13:40:00,108.94,109.02,108.8,108.8,11620.0,104.2646,104.3411,104.1306,104.1306,11620.0
2018-04-03 13:50:00,108.81,109.14,108.81,109.06,14149.0,104.1402,104.456,104.1402,104.3794,14149.0
2018-04-03 14:00:00,109.09,109.09,108.79,108.95,14834.0,104.4081,104.4081,104.121,104.2741,14834.0
2018-04-03 14:10:00,108.95,108.96,108.66,108.72,12100.0,104.2741,104.2837,103.9966,104.054,12100.0
2018-04-03 14:20:00,108.71,108.97,108.51,108.63,14820.0,104.0444,104.2933,103.853,103.9679,14820.0
2018-04-03 14:30:00,108.59,108.59,108.25,108.38,22302.0,103.9296,103.9296,103.6042,103.7286,22302.0
2018-04-03 14:40:00,108.37,108.47,108.12,108.36,79021.0,103.719,103.8147,103.4798,103.7095,79021.0
2018-04-03 14:50:00,108.36,109.16,108.3,109.09,31697.0,103.7095,104.4751,103.652,104.4081,31697.0
2018-04-03 15:00:00,109.06,109.69,109.0,109.52,20319.0,104.3794,104.9824,104.322,104.8197,20319.0
2018-04-03 15:10:00,109.56,109.69,109.15,109.36,18951.0,104.858,104.9824,104.4656,104.6666,18951.0
2018-04-03 15:20:00,109.43,109.59,109.26,109.58,23631.0,104.7335,104.8867,104.5708,104.8771,23631.0
2018-04-03 15:30:00,109.61,109.61,108.9,109.08,54813.0,104.9058,104.9058,104.2263,104.3986,54813.0
2018-04-03 15:40:00,109.12,109.56,109.1,109.41,57954.0,104.4369,104.858,104.4177,104.7144,57954.0
2018-04-03 15:50:00,109.38,109.72,109.32,109.65,149568.0,104.6857,105.0111,104.6283,104.9441,149568.0
2018-04-04 09:30:00,108.33,109.27,107.86,109.11,35168.0,103.6808,104.5804,103.2309,104.4273,35168.0
2018-04-04 09:40:00,108.97,109.14,108.1,108.1,16943.0,104.2933,104.456,103.4606,103.4606,16943.0
2018-04-04 09:50:00,108.11,108.11,107.6,107.87,25605.0,103.4702,103.4702,102.9821,103.2405,25605.0
2018-04-04 10:00:00,107.74,108.06,107.38,107.92,29980.0,103.1161,103.4223,102.7715,103.2884,29980.0
2018-04-04 10:10:00,107.87,108.24,107.86,108.07,20288.0,103.2405,103.5946,103.2309,103.4319,20288.0
2018-04-04 10:20:00,108.04,108.06,107.65,107.91,24967.0,103.4032,103.4223,103.0299,103.2788,24967.0
2018-04-04 10:30:00,107.95,108.17,107.81,108.11,12518.0,103.3171,103.5276,103.1831,103.4702,12518.0
2018-04-04 10:40:00,108.21,108.59,108.07,108.59,15511.0,103.5659,103.9296,103.4319,103.9296,15511.0
2018-04-04 10:50:00,108.6,108.69,108.41,108.64,9199.0,103.9392,104.0253,103.7573,103.9775,9199.0
2018-04-04 11:00:00,108.6,108.6,108.07,108.27,8720.0,103.9392,103.9392,103.4319,103.6233,8720.0
2018-04-04 11:10:00,108.24,108.66,108.19,108.5,10513.0,103.5946,103.9966,103.5468,103.8435,10513.0
2018-04-04 11:20:00,108.49,108.95,108.49,108.7,8713.0,103.8339,104.2741,103.8339,104.0349,8713.0
2018-04-04 11:30:00,108.71,109.12,108.66,109.04,12283.0,104.0444,104.4369,103.9966,104.3603,12283.0
2018-04-04 11:40:00,109.04,109.36,108.9,109.21,20132.0,104.3603,104.6666,104.2263,104.523,20132.0
2018-04-04 11:50:00,109.25,109.27,108.95,109.23,8849.0,104.5613,104.5804,104.2741,104.5421,8849.0
2018-04-04 12:00:00,109.2,109.35,108.94,109.35,6523.0,104.5134,104.657,104.2646,104.657,6523.0
2018-04-04 12:10:00,109.32,109.5,109.14,109.14,11730.0,104.6283,104.8005,104.456,104.456,11730.0
2018-04-04 12:20:00,109.13,109.33,109.06,109.17,6553.0,104.4464,104.6378,104.3794,104.4847,6553.0
2018-04-04 12:30:00,109.21,109.5,109.04,109.41,9651.0,104.523,104.8005,104.3603,104.7144,9651.0
2018-04-04 12:40:00,109.41,109.64,109.29,109.32,8544.0,104.7144,104.9345,104.5996,104.6283,8544.0
2018-04-04 12:50:00,109.39,109.58,109.32,109.36,10901.0,104.6953,104.8771,104.6283,104.6666,10901.0
2018-04-04 13:00:00,109.4,109.54,109.33,109.37,23513.0,104.7048,104.8388,104.6378,104.6761,23513.0
2018-04-04 13:10:00,109.34,109.34,109.16,109.21,7722.0,104.6474,104.6474,104.4751,104.523,7722.0
2018-04-04 13:20:00,109.26,109.3,108.98,109.26,9023.0,104.5708,104.6091,104.3029,104.5708,9023.0
2018-04-04 13:30:00,109.26,109.32,109.13,109.3,7606.0,104.5708,104.6283,104.4464,104.6091,7606.0
2018-04-04 13:40:00,109.31,109.62,109.28,109.33,12040.0,104.6187,104.9154,104.59,104.6378,12040.0
2018-04-04 13:50:00,109.29,109.34,109.15,109.26,9693.0,104.5996,104.6474,104.4656,104.5708,9693.0
2018-04-04 14:00:00,109.33,109.64,109.22,109.5,10385.0,104.6378,104.9345,104.5326,104.8005,10385.0
2018-04-04 14:10:00,109.57,109.93,109.48,109.76,10708.0,104.8675,105.2121,104.7814,105.0494,10708.0
2018-04-04 14:20:00,109.74,110.05,109.74,110.04,11261.0,105.0302,105.3269,105.0302,105.3174,11261.0
2018-04-04 14:30:00,110.08,110.16,109.83,109.88,12204.0,105.3557,105.4322,105.1164,105.1642,12204.0
2018-04-04 14:40:00,109.93,110.17,109.81,110.07,12151.0,105.2121,105.4418,105.0972,105.3461,12151.0
2018-04-04 14:50:00,110.13,110.35,110.06,110.31,15580.0,105.4035,105.6141,105.3365,105.5758,15580.0
2018-04-04 15:00:00,110.29,110.53,110.28,110.44,20499.0,105.5566,105.7863,105.5471,105.7002,20499.0
2018-04-04 15:10:00,110.4,110.43,109.99,110.03,12859.0,105.6619,105.6906,105.2695,105.3078,12859.0
2018-04-04 15:20:00,110.04,110.56,110.04,110.53,15100.0,105.3174,105.8151,105.3174,105.7863,15100.0
2018-04-04 15:30:00,110.54,110.67,110.49,110.67,22865.0,105.7959,105.9203,105.7481,105.9203,22865.0
2018-04-04 15:40:00,110.67,110.78,110.55,110.59,47523.0,105.9203,106.0256,105.8055,105.8438,47523.0
2018-04-04 15:50:00,110.62,110.73,110.37,110.43,109327.0,105.8725,105.9778,105.6332,105.6906,109327.0
2018-04-05 09:30:00,111.2,111.75,110.76,110.83,11101.0,106.4276,106.954,106.0065,106.0735,11101.0
2018-04-05 09:40:00,111.0,111.13,110.71,110.71,11021.0,106.2362,106.3606,105.9586,105.9586,11021.0
2018-04-05 09:50:00,110.84,111.53,110.82,111.4,13300.0,106.083,106.7434,106.0639,106.619,13300.0
2018-04-05 10:00:00,111.42,111.56,111.11,111.27,18675.0,106.6381,106.7721,106.3414,106.4946,18675.0
2018-04-05 10:10:00,111.25,111.49,110.84,110.97,9045.0,106.4754,106.7051,106.083,106.2075,9045.0
2018-04-05 10:20:00,110.98,111.04,110.82,111.04,4282.0,106.217,106.2745,106.0639,106.2745,4282.0
2018-04-05 10:30:00,111.11,111.16,110.91,111.1,9948.0,106.3414,106.3893,106.15,106.3319,9948.0
2018-04-05 10:40:00,111.06,111.17,111.04,111.1,14893.0,106.2936,106.3989,106.2745,106.3319,14893.0
2018-04-05 10:50:00,111.1,111.18,111.03,111.09,18800.0,106.3319,106.4084,106.2649,106.3223,18800.0
2018-04-05 11:00:00,111.12,111.47,111.01,111.47,19003.0,106.351,106.686,106.2457,106.686,19003.0
2018-04-05 11:10:00,111.45,111.65,111.41,111.65,35472.0,106.6669,106.8583,106.6286,106.8583,35472.0
2018-04-05 11:20:00,111.68,112.0,111.68,111.81,10366.0,106.887,107.1932,106.887,107.0114,10366.0
2018-04-05 11:30:00,111.87,112.21,111.78,112.18,8166.0,107.0688,107.3942,106.9827,107.3655,8166.0
2018-04-05 11:40:00,112.15,112.36,112.08,112.3,13003.0,107.3368,107.5378,107.2698,107.4804,13003.0
2018-04-05 11:50:00,112.36,112.56,112.24,112.5,24031.0,107.5378,107.7292,107.4229,107.6718,24031.0
2018-04-05 12:00:00,112.52,112.63,112.1,112.16,18350.0,107.6909,107.7962,107.289,107.3464,18350.0
2018-04-05 12:10:00,112.19,112.19,111.67,111.67,6100.0,107.3751,107.3751,106.8774,106.8774,6100.0
2018-04-05 12:20:00,111.68,111.79,111.56,111.74,5083.0,106.887,106.9923,106.7721,106.9444,5083.0
2018-04-05 12:30:00,111.82,111.82,111.49,111.65,6900.0,107.021,107.021,106.7051,106.8583,6900.0
2018-04-05 12:40:00,111.72,111.83,111.57,111.83,3510.0,106.9253,107.0305,106.7817,107.0305,3510.0
2018-04-05 12:50:00,111.79,111.88,111.75,111.83,4705.0,106.9923,107.0784,106.954,107.0305,4705.0
2018-04-05 13:00:00,111.83,111.99,111.77,111.87,6365.0,107.0305,107.1837,106.9731,107.0688,6365.0
2018-04-05 13:10:00,111.84,111.89,111.44,111.57,9521.0,107.0401,107.088,106.6573,106.7817,9521.0
2018-04-05 13:20:00,111.59,111.59,111.24,111.36,18871.0,106.8008,106.8008,106.4659,106.5807,18871.0
2018-04-05 13:30:00,111.39,111.56,111.19,111.23,12300.0,106.6094,106.7721,106.418,106.4563,12300.0
2018-04-05 13:40:00,111.2,111.22,110.8,110.98,20203.0,106.4276,106.4467,106.0448,106.217,20203.0
2018-04-05 13:50:00,110.98,111.18,110.98,110.99,9643.0,106.217,106.4084,106.217,106.2266,9643.0
2018-04-05 14:00:00,111.04,111.21,110.91,110.91,10184.0,106.2745,106.4372,106.15,106.15,10184.0
2018-04-05 14:10:00,110.95,111.25,110.95,111.15,10258.0,106.1883,106.4754,106.1883,106.3797,10258.0
2018-04-05 14:20:00,111.2,111.22,110.99,111.03,10567.0,106.4276,106.4467,106.2266,106.2649,10567.0
2018-04-05 14:30:00,111.1,111.43,111.06,111.43,5167.0,106.3319,106.6477,106.2936,106.6477,5167.0
2018-04-05 14:40:00,111.43,111.6,111.28,111.58,7403.0,106.6477,106.8104,106.5042,106.7913,7403.0
2018-04-05 14:50:00,111.52,111.73,111.47,111.65,9986.0,106.7339,106.9348,106.686,106.8583,9986.0
2018-04-05 15:00:00,111.68,112.0,111.53,112.0,21849.0,106.887,107.1932,106.7434,107.1932,21849.0
2018-04-05 15:10:00,111.98,112.02,111.79,111.84,14700.0,107.1741,107.2124,106.9923,107.0401,14700.0
2018-04-05 15:20:00,111.91,111.93,111.65,111.71,11750.0,107.1071,107.1263,106.8583,106.9157,11750.0
2018-04-05 15:30:00,111.72,111.72,111.24,111.31,22806.0,106.9253,106.9253,106.4659,106.5329,22806.0
2018-04-05 15:40:00,111.32,111.69,111.28,111.66,41119.0,106.5424,106.8966,106.5042,106.8678,41119.0
2018-04-05 15:50:00,111.67,111.74,111.35,111.37,88341.0,106.8774,106.9444,106.5711,106.5903,88341.0
2018-04-06 09:30:00,110.24,110.98,110.24,110.98,4224.0,105.5088,106.217,105.5088,106.217,4224.0
2018-04-06 09:40:00,111.01,111.01,110.3,110.69,4050.0,106.2457,106.2457,105.5662,105.9395,4050.0
2018-04-06 09:50:00,110.7,110.82,110.31,110.32,9752.0,105.949,106.0639,105.5758,105.5854,9752.0
2018-04-06 10:00:00,110.43,110.43,110.17,110.25,6847.0,105.6906,105.6906,105.4418,105.5184,6847.0
2018-04-06 10:10:00,110.21,110.75,110.16,110.75,11000.0,105.4801,105.9969,105.4322,105.9969,11000.0
2018-04-06 10:20:00,110.77,110.77,110.24,110.24,8999.0,106.016,106.016,105.5088,105.5088,8999.0
2018-04-06 10:30:00,110.29,110.29,109.95,110.11,3715.0,105.5566,105.5566,105.2312,105.3844,3715.0
2018-04-06 10:40:00,110.14,110.14,109.67,109.93,4400.0,105.4131,105.4131,104.9632,105.2121,4400.0
2018-04-06 10:50:00,109.93,110.22,109.74,110.04,4000.0,105.2121,105.4896,105.0302,105.3174,4000.0
2018-04-06 11:00:00,110.02,110.03,109.67,109.84,3450.0,105.2982,105.3078,104.9632,105.126,3450.0
2018-04-06 11:10:00,109.84,110.05,109.79,109.8,4351.0,105.126,105.3269,105.0781,105.0877,4351.0
2018-04-06 11:20:00,109.92,109.97,109.53,109.85,5285.0,105.2025,105.2504,104.8293,105.1355,5285.0
2018-04-06 11:30:00,109.9,110.28,109.85,110.21,11757.0,105.1834,105.5471,105.1355,105.4801,11757.0
2018-04-06 11:40:00,110.27,110.27,109.95,110.02,8759.0,105.5375,105.5375,105.2312,105.2982,8759.0
2018-04-06 11:50:00,110.0,110.56,109.93,110.51,5739.0,105.2791,105.8151,105.2121,105.7672,5739.0
2018-04-06 12:00:00,110.46,110.46,109.97,110.05,3840.0,105.7193,105.7193,105.2504,105.3269,3840.0
2018-04-06 12:10:00,109.96,110.04,109.78,109.78,5700.0,105.2408,105.3174,105.0685,105.0685,5700.0
2018-04-06 12:20:00,109.73,109.87,109.69,109.87,2900.0,105.0207,105.1547,104.9824,105.1547,2900.0
2018-04-06 12:30:00,109.76,110.07,109.68,109.98,7700.0,105.0494,105.3461,104.9728,105.2599,7700.0
2018-04-06 12:40:00,110.06,110.3,110.02,110.14,3500.0,105.3365,105.5662,105.2982,105.4131,3500.0
2018-04-06 12:50:00,110.12,110.29,110.01,110.23,3400.0,105.3939,105.5566,105.2887,105.4992,3400.0
2018-04-06 13:00:00,110.19,110.19,109.8,109.89,7088.0,105.4609,105.4609,105.0877,105.1738,7088.0
2018-04-06 13:10:00,109.83,110.0,109.74,109.9,5427.0,105.1164,105.2791,105.0302,105.1834,5427.0
2018-04-06 13:20:00,109.93,110.13,109.8,109.93,4750.0,105.2121,105.4035,105.0877,105.2121,4750.0
2018-04-06 13:30:00,109.97,110.04,109.63,109.63,5889.0,105.2504,105.3174,104.925,104.925,5889.0
2018-04-06 13:40:00,109.65,109.71,109.27,109.39,7716.0,104.9441,105.0015,104.5804,104.6953,7716.0
2018-04-06 13:50:00,109.28,109.28,109.08,109.12,7606.0,104.59,104.59,104.3986,104.4369,7606.0
2018-04-06 14:00:00,109.09,109.15,108.82,109.02,12935.0,104.4081,104.4656,104.1497,104.3411,12935.0
2018-04-06 14:10:00,109.05,109.28,108.82,108.82,10206.0,104.3699,104.59,104.1497,104.1497,10206.0
2018-04-06 14:20:00,108.91,108.93,108.65,108.74,7721.0,104.2359,104.255,103.987,104.0732,7721.0
2018-04-06 14:30:00,108.71,108.95,108.24,108.28,13497.0,104.0444,104.2741,103.5946,103.6329,13497.0
2018-04-06 14:40:00,108.23,108.69,108.18,108.43,14640.0,103.585,104.0253,103.5372,103.7765,14640.0
2018-04-06 14:50:00,108.42,108.52,108.11,108.27,9302.0,103.7669,103.8626,103.4702,103.6233,9302.0
2018-04-06 15:00:00,108.39,108.58,108.02,108.25,16297.0,103.7382,103.92,103.3841,103.6042,16297.0
2018-04-06 15:10:00,108.22,108.63,108.14,108.45,13100.0,103.5755,103.9679,103.4989,103.7956,13100.0
2018-04-06 15:20:00,108.45,108.74,108.33,108.46,16871.0,103.7956,104.0732,103.6808,103.8052,16871.0
2018-04-06 15:30:00,108.44,108.74,108.3,108.67,28892.0,103.786,104.0732,103.652,104.0062,28892.0
2018-04-06 15:40:00,108.67,108.85,108.44,108.51,50128.0,104.0062,104.1784,103.786,103.853,50128.0
2018-04-06 15:50:00,108.55,109.1,108.55,108.74,81825.0,103.8913,104.4177,103.8913,104.0732,81825.0
2018-04-09 09:30:00,109.59,110.3,109.59,109.85,10283.0,104.8867,105.5662,104.8867,105.1355,10283.0
2018-04-09 09:40:00,109.8,110.54,109.69,110.54,6229.0,105.0877,105.7959,104.9824,105.7959,6229.0
2018-04-09 09:50:00,110.51,110.72,110.43,110.65,13344.0,105.7672,105.9682,105.6906,105.9012,13344.0
2018-04-09 10:00:00,110.75,110.79,110.11,110.13,21598.0,105.9969,106.0352,105.3844,105.4035,21598.0
2018-04-09 10:10:00,110.22,110.28,109.82,109.82,24694.0,105.4896,105.5471,105.1068,105.1068,24694.0
2018-04-09 10:20:00,109.93,110.18,109.87,110.04,9693.0,105.2121,105.4514,105.1547,105.3174,9693.0
2018-04-09 10:30:00,110.09,110.17,109.94,110.08,8487.0,105.3652,105.4418,105.2217,105.3557,8487.0
2018-04-09 10:40:00,109.95,110.27,109.94,110.18,8634.0,105.2312,105.5375,105.2217,105.4514,8634.0
2018-04-09 10:50:00,110.21,110.29,110.11,110.19,16700.0,105.4801,105.5566,105.3844,105.4609,16700.0
2018-04-09 11:00:00,110.2,110.2,109.99,110.0,24465.0,105.4705,105.4705,105.2695,105.2791,24465.0
2018-04-09 11:10:00,110.06,110.46,110.05,110.43,19988.0,105.3365,105.7193,105.3269,105.6906,19988.0
2018-04-09 11:20:00,110.5,110.59,110.46,110.46,4577.0,105.7576,105.8438,105.7193,105.7193,4577.0
2018-04-09 11:30:00,110.48,110.64,110.38,110.43,5200.0,105.7385,105.8916,105.6428,105.6906,5200.0
2018-04-09 11:40:00,110.37,110.47,110.15,110.42,28390.0,105.6332,105.7289,105.4226,105.6811,28390.0
2018-04-09 11:50:00,110.42,110.45,110.24,110.36,15653.0,105.6811,105.7098,105.5088,105.6236,15653.0
2018-04-09 12:00:00,110.41,110.41,110.23,110.37,12369.0,105.6715,105.6715,105.4992,105.6332,12369.0
2018-04-09 12:10:00,110.38,110.41,110.26,110.26,10855.0,105.6428,105.6715,105.5279,105.5279,10855.0
2018-04-09 12:20:00,110.33,110.33,110.03,110.12,4753.0,105.5949,105.5949,105.3078,105.3939,4753.0
2018-04-09 12:30:00,110.1,110.25,109.97,110.02,9568.0,105.3748,105.5184,105.2504,105.2982,9568.0
2018-04-09 12:40:00,109.98,110.17,109.98,110.13,5684.0,105.2599,105.4418,105.2599,105.4035,5684.0
2018-04-09 12:50:00,110.18,110.18,109.89,109.91,6761.0,105.4514,105.4514,105.1738,105.1929,6761.0
2018-04-09 13:00:00,110.0,110.08,109.93,110.0,13500.0,105.2791,105.3557,105.2121,105.2791,13500.0
2018-04-09 13:10:00,110.0,110.0,109.92,109.92,4499.0,105.2791,105.2791,105.2025,105.2025,4499.0
2018-04-09 13:20:00,109.92,110.0,109.83,110.0,7961.0,105.2025,105.2791,105.1164,105.2791,7961.0
2018-04-09 13:30:00,110.01,110.11,109.84,109.96,3896.0,105.2887,105.3844,105.126,105.2408,3896.0
2018-04-09 13:40:00,109.9,110.07,109.87,110.07,7856.0,105.1834,105.3461,105.1547,105.3461,7856.0
2018-04-09 13:50:00,110.12,110.15,110.04,110.04,3679.0,105.3939,105.4226,105.3174,105.3174,3679.0
2018-04-09 14:00:00,110.05,110.1,109.7,109.7,12561.0,105.3269,105.3748,104.992,104.992,12561.0
2018-04-09 14:10:00,109.7,109.82,109.64,109.82,11741.0,104.992,105.1068,104.9345,105.1068,11741.0
2018-04-09 14:20:00,109.82,109.82,109.54,109.7,11415.0,105.1068,105.1068,104.8388,104.992,11415.0
2018-04-09 14:30:00,109.7,109.76,109.49,109.53,11428.0,104.992,105.0494,104.791,104.8293,11428.0
2018-04-09 14:40:00,109.55,109.58,109.33,109.5,18362.0,104.8484,104.8771,104.6378,104.8005,18362.0
2018-04-09 14:50:00,109.45,109.78,109.44,109.77,12276.0,104.7527,105.0685,104.7431,105.059,12276.0
2018-04-09 15:00:00,109.89,109.9,109.59,109.64,25761.0,105.1738,105.1834,104.8867,104.9345,25761.0
2018-04-09 15:10:00,109.64,109.69,109.26,109.32,16810.0,104.9345,104.9824,104.5708,104.6283,16810.0
2018-04-09 15:20:00,109.31,109.49,109.25,109.44,24618.0,104.6187,104.791,104.5613,104.7431,24618.0
2018-04-09 15:30:00,109.42,109.46,109.07,109.15,32833.0,104.724,104.7623,104.389,104.4656,32833.0
2018-04-09 15:40:00,109.13,109.17,108.79,108.79,48325.0,104.4464,104.4847,104.121,104.121,48325.0
2018-04-09 15:50:00,108.79,108.95,108.36,108.5,88468.0,104.121,104.2741,103.7095,103.8435,88468.0
2018-04-10 09:30:00,110.3,111.45,110.0,111.02,44218.0,105.5662,106.6669,105.2791,106.2553,44218.0
2018-04-10 09:40:00,111.01,111.06,110.52,110.7,54910.0,106.2457,106.2936,105.7768,105.949,54910.0
2018-04-10 09:50:00,110.63,110.72,110.39,110.48,24648.0,105.882,105.9682,105.6523,105.7385,24648.0
2018-04-10 10:00:00,110.55,110.97,110.44,110.87,43063.0,105.8055,106.2075,105.7002,106.1117,43063.0
2018-04-10 10:10:00,110.83,111.15,110.82,111.12,11986.0,106.0735,106.3797,106.0639,106.351,11986.0
2018-04-10 10:20:00,111.13,111.33,110.91,111.31,12014.0,106.3606,106.552,106.15,106.5329,12014.0
2018-04-10 10:30:00,111.31,111.52,110.81,110.87,37697.0,106.5329,106.7339,106.0543,106.1117,37697.0
2018-04-10 10:40:00,110.88,111.47,110.75,111.47,24020.0,106.1213,106.686,105.9969,106.686,24020.0
2018-04-10 10:50:00,111.47,111.51,111.11,111.18,25924.0,106.686,106.7243,106.3414,106.4084,25924.0
2018-04-10 11:00:00,111.18,111.42,110.99,111.26,28171.0,106.4084,106.6381,106.2266,106.485,28171.0
2018-04-10 11:10:00,111.26,111.54,111.21,111.44,9402.0,106.485,106.753,106.4372,106.6573,9402.0
2018-04-10 11:20:00,111.45,111.62,111.29,111.33,9220.0,106.6669,106.8296,106.5137,106.552,9220.0
2018-04-10 11:30:00,111.35,111.6,111.35,111.57,9188.0,106.5711,106.8104,106.5711,106.7817,9188.0
2018-04-10 11:40:00,111.61,111.69,110.84,110.99,22446.0,106.82,106.8966,106.083,106.2266,22446.0
2018-04-10 11:50:00,110.95,111.35,110.88,111.15,13326.0,106.1883,106.5711,106.1213,106.3797,13326.0
2018-04-10 12:00:00,111.16,111.26,110.98,111.15,40509.0,106.3893,106.485,106.217,106.3797,40509.0
2018-04-10 12:10:00,111.17,111.2,110.88,111.0,44106.0,106.3989,106.4276,106.1213,106.2362,44106.0
2018-04-10 12:20:00,110.99,111.05,110.39,110.73,33731.0,106.2266,106.284,105.6523,105.9778,33731.0
2018-04-10 12:30:00,110.63,111.07,110.63,111.05,16951.0,105.882,106.3032,105.882,106.284,16951.0
2018-04-10 12:40:00,111.03,111.22,110.92,111.22,26980.0,106.2649,106.4467,106.1596,106.4467,26980.0
2018-04-10 12:50:00,111.26,111.28,110.95,111.02,13494.0,106.485,106.5042,106.1883,106.2553,13494.0
2018-04-10 13:00:00,110.92,111.13,110.86,110.98,29701.0,106.1596,106.3606,106.1022,106.217,29701.0
2018-04-10 13:10:00,110.96,111.11,110.93,111.04,18700.0,106.1979,106.3414,106.1692,106.2745,18700.0
2018-04-10 13:20:00,111.04,111.04,110.79,110.96,32130.0,106.2745,106.2745,106.0352,106.1979,32130.0
2018-04-10 13:30:00,110.96,111.04,110.85,110.89,30220.0,106.1979,106.2745,106.0926,106.1309,30220.0
2018-04-10 13:40:00,110.87,110.95,110.67,110.84,11995.0,106.1117,106.1883,105.9203,106.083,11995.0
2018-04-10 13:50:00,110.89,111.09,110.78,111.08,28193.0,106.1309,106.3223,106.0256,106.3127,28193.0
2018-04-10 14:00:00,111.08,111.23,110.94,111.15,19879.0,106.3127,106.4563,106.1787,106.3797,19879.0
2018-04-10 14:10:00,111.15,111.23,110.9,110.94,34919.0,106.3797,106.4563,106.1405,106.1787,34919.0
2018-04-10 14:20:00,110.94,111.2,110.64,110.73,63659.0,106.1787,106.4276,105.8916,105.9778,63659.0
2018-04-10 14:30:00,110.73,110.95,110.53,110.74,10111.0,105.9778,106.1883,105.7863,105.9873,10111.0
2018-04-10 14:40:00,110.75,111.13,110.6,110.95,13165.0,105.9969,106.3606,105.8533,106.1883,13165.0
2018-04-10 14:50:00,110.9,111.34,110.9,111.34,7942.0,106.1405,106.5616,106.1405,106.5616,7942.0
2018-04-10 15:00:00,111.39,111.57,111.16,111.54,10018.0,106.6094,106.7817,106.3893,106.753,10018.0
2018-04-10 15:10:00,111.59,111.71,111.28,111.28,28792.0,106.8008,106.9157,106.5042,106.5042,28792.0
2018-04-10 15:20:00,111.3,111.34,110.9,111.1,37782.0,106.5233,106.5616,106.1405,106.3319,37782.0
2018-04-10 15:30:00,111.07,111.11,110.85,110.85,43464.0,106.3032,106.3414,106.0926,106.0926,43464.0
2018-04-10 15:40:00,110.87,111.21,110.85,111.01,69810.0,106.1117,106.4372,106.0926,106.2457,69810.0
2018-04-10 15:50:00,111.01,111.1,110.57,110.69,118162.0,106.2457,106.3319,105.8246,105.9395,118162.0
2018-04-11 09:30:00,109.68,109.87,109.48,109.67,18869.0,104.9728,105.1547,104.7814,104.9632,18869.0
2018-04-11 09:40:00,109.67,109.7,109.34,109.34,28412.0,104.9632,104.992,104.6474,104.6474,28412.0
2018-04-11 09:50:00,109.47,109.59,109.35,109.53,26054.0,104.7718,104.8867,104.657,104.8293,26054.0
2018-04-11 10:00:00,109.43,109.61,109.13,109.35,14105.0,104.7335,104.9058,104.4464,104.657,14105.0
2018-04-11 10:10:00,109.28,109.63,109.24,109.58,48872.0,104.59,104.925,104.5517,104.8771,48872.0
2018-04-11 10:20:00,109.6,110.05,109.55,109.85,40427.0,104.8963,105.3269,104.8484,105.1355,40427.0
2018-04-11 10:30:00,109.85,110.25,109.85,110.18,7652.0,105.1355,105.5184,105.1355,105.4514,7652.0
2018-04-11 10:40:00,110.14,110.18,109.75,109.75,8552.0,105.4131,105.4514,105.0398,105.0398,8552.0
2018-04-11 10:50:00,109.72,109.85,109.62,109.63,8908.0,105.0111,105.1355,104.9154,104.925,8908.0
2018-04-11 11:00:00,109.58,109.64,109.38,109.38,13390.0,104.8771,104.9345,104.6857,104.6857,13390.0
2018-04-11 11:10:00,109.46,109.6,109.23,109.38,11587.0,104.7623,104.8963,104.5421,104.6857,11587.0
2018-04-11 11:20:00,109.42,109.62,109.32,109.5,23206.0,104.724,104.9154,104.6283,104.8005,23206.0
2018-04-11 11:30:00,109.57,109.93,109.54,109.93,30806.0,104.8675,105.2121,104.8388,105.2121,30806.0
2018-04-11 11:40:00,109.93,110.13,109.93,109.99,10881.0,105.2121,105.4035,105.2121,105.2695,10881.0
2018-04-11 11:50:00,109.97,110.01,109.8,109.86,15202.0,105.2504,105.2887,105.0877,105.1451,15202.0
2018-04-11 12:00:00,109.91,110.03,109.86,110.01,33572.0,105.1929,105.3078,105.1451,105.2887,33572.0
2018-04-11 12:10:00,110.02,110.13,109.88,109.93,10101.0,105.2982,105.4035,105.1642,105.2121,10101.0
2018-04-11 12:20:00,109.91,109.99,109.88,109.99,9502.0,105.1929,105.2695,105.1642,105.2695,9502.0
2018-04-11 12:30:00,109.98,110.05,109.89,109.96,15607.0,105.2599,105.3269,105.1738,105.2408,15607.0
2018-04-11 12:40:00,109.94,110.11,109.88,109.88,22053.0,105.2217,105.3844,105.1642,105.1642,22053.0
2018-04-11 12:50:00,110.01,110.07,109.78,109.78,4548.0,105.2887,105.3461,105.0685,105.0685,4548.0
2018-04-11 13:00:00,109.87,109.91,109.63,109.79,6547.0,105.1547,105.1929,104.925,105.0781,6547.0
2018-04-11 13:10:00,109.79,109.89,109.6,109.89,5963.0,105.0781,105.1738,104.8963,105.1738,5963.0
2018-04-11 13:20:00,109.94,110.03,109.65,109.77,68656.0,105.2217,105.3078,104.9441,105.059,68656.0
2018-04-11 13:30:00,109.84,109.89,109.5,109.89,89073.0,105.126,105.1738,104.8005,105.1738,89073.0
2018-04-11 13:40:00,109.87,109.87,109.63,109.83,79078.0,105.1547,105.1547,104.925,105.1164,79078.0
2018-04-11 13:50:00,109.82,109.99,109.81,109.94,12880.0,105.1068,105.2695,105.0972,105.2217,12880.0
2018-04-11 14:00:00,109.97,110.08,109.64,109.64,15400.0,105.2504,105.3557,104.9345,104.9345,15400.0
2018-04-11 14:10:00,109.62,109.83,109.62,109.82,7127.0,104.9154,105.1164,104.9154,105.1068,7127.0
2018-04-11 14:20:00,109.82,109.86,109.53,109.58,10950.0,105.1068,105.1451,104.8293,104.8771,10950.0
2018-04-11 14:30:00,109.59,109.73,109.45,109.57,7994.0,104.8867,105.0207,104.7527,104.8675,7994.0
2018-04-11 14:40:00,109.6,109.7,109.34,109.41,5500.0,104.8963,104.992,104.6474,104.7144,5500.0
2018-04-11 14:50:00,109.45,109.48,109.28,109.47,6712.0,104.7527,104.7814,104.59,104.7718,6712.0
2018-04-11 15:00:00,109.49,109.6,109.05,109.05,11914.0,104.791,104.8963,104.3699,104.3699,11914.0
2018-04-11 15:10:00,109.04,109.12,108.76,109.06,15798.0,104.3603,104.4369,104.0923,104.3794,15798.0
2018-04-11 15:20:00,109.09,109.09,108.71,108.95,22626.0,104.4081,104.4081,104.0444,104.2741,22626.0
2018-04-11 15:30:00,109.0,109.05,108.87,109.05,45039.0,104.322,104.3699,104.1976,104.3699,45039.0
2018-04-11 15:40:00,109.03,109.15,108.76,108.78,50703.0,104.3507,104.4656,104.0923,104.1114,50703.0
2018-04-11 15:50:00,108.78,108.78,108.52,108.72,115334.0,104.1114,104.1114,103.8626,104.054,115334.0
2018-04-12 09:30:00,109.34,109.58,108.92,109.58,23022.0,104.6474,104.8771,104.2454,104.8771,23022.0
2018-04-12 09:40:00,109.54,110.09,109.53,110.02,18237.0,104.8388,105.3652,104.8293,105.2982,18237.0
2018-04-12 09:50:00,110.02,110.39,109.96,110.23,17584.0,105.2982,105.6523,105.2408,105.4992,17584.0
2018-04-12 10:00:00,110.25,110.54,110.14,110.48,21364.0,105.5184,105.7959,105.4131,105.7385,21364.0
2018-04-12 10:10:00,110.55,110.71,110.33,110.45,10006.0,105.8055,105.9586,105.5949,105.7098,10006.0
2018-04-12 10:20:00,110.45,110.65,110.17,110.27,21170.0,105.7098,105.9012,105.4418,105.5375,21170.0
2018-04-12 10:30:00,110.17,110.34,110.05,110.17,20665.0,105.4418,105.6045,105.3269,105.4418,20665.0
2018-04-12 10:40:00,110.18,110.34,110.08,110.09,12743.0,105.4514,105.6045,105.3557,105.3652,12743.0
2018-04-12 10:50:00,110.09,110.2,109.8,110.03,14258.0,105.3652,105.4705,105.0877,105.3078,14258.0
2018-04-12 11:00:00,110.06,110.16,109.81,110.16,12000.0,105.3365,105.4322,105.0972,105.4322,12000.0
2018-04-12 11:10:00,110.11,110.11,109.93,109.95,10857.0,105.3844,105.3844,105.2121,105.2312,10857.0
2018-04-12 11:20:00,109.93,110.18,109.84,110.13,10915.0,105.2121,105.4514,105.126,105.4035,10915.0
2018-04-12 11:30:00,110.17,110.24,110.06,110.15,4962.0,105.4418,105.5088,105.3365,105.4226,4962.0
2018-04-12 11:40:00,110.16,110.19,109.96,109.99,8204.0,105.4322,105.4609,105.2408,105.2695,8204.0
2018-04-12 11:50:00,110.0,110.0,109.6,109.66,15941.0,105.2791,105.2791,104.8963,104.9537,15941.0
2018-04-12 12:00:00,109.69,109.84,109.69,109.83,11590.0,104.9824,105.126,104.9824,105.1164,11590.0
2018-04-12 12:10:00,109.89,110.12,109.74,110.08,14978.0,105.1738,105.3939,105.0302,105.3557,14978.0
2018-04-12 12:20:00,110.11,110.14,110.05,110.07,5635.0,105.3844,105.4131,105.3269,105.3461,5635.0
2018-04-12 12:30:00,110.07,110.11,110.0,110.03,7092.0,105.3461,105.3844,105.2791,105.3078,7092.0
2018-04-12 12:40:00,110.07,110.16,109.93,109.96,35521.0,105.3461,105.4322,105.2121,105.2408,35521.0
2018-04-12 12:50:00,110.01,110.05,109.79,109.79,10300.0,105.2887,105.3269,105.0781,105.0781,10300.0
2018-04-12 13:00:00,109.84,110.02,109.77,109.83,17523.0,105.126,105.2982,105.059,105.1164,17523.0
2018-04-12 13:10:00,109.87,109.9,109.61,109.65,10700.0,105.1547,105.1834,104.9058,104.9441,10700.0
2018-04-12 13:20:00,109.66,109.82,109.39,109.39,15203.0,104.9537,105.1068,104.6953,104.6953,15203.0
2018-04-12 13:30:00,109.43,109.68,109.24,109.49,33120.0,104.7335,104.9728,104.5517,104.791,33120.0
2018-04-12 13:40:00,109.54,109.72,109.47,109.65,15300.0,104.8388,105.0111,104.7718,104.9441,15300.0
2018-04-12 13:50:00,109.66,109.71,109.5,109.53,11457.0,104.9537,105.0015,104.8005,104.8293,11457.0
2018-04-12 14:00:00,109.55,109.87,109.54,109.82,9804.0,104.8484,105.1547,104.8388,105.1068,9804.0
2018-04-12 14:10:00,109.84,109.94,109.73,109.75,17963.0,105.126,105.2217,105.0207,105.0398,17963.0
2018-04-12 14:20:00,109.78,109.92,109.73,109.91,24621.0,105.0685,105.2025,105.0207,105.1929,24621.0
2018-04-12 14:30:00,109.91,109.95,109.76,109.84,14790.0,105.1929,105.2312,105.0494,105.126,14790.0
2018-04-12 14:40:00,109.84,109.87,109.62,109.62,10431.0,105.126,105.1547,104.9154,104.9154,10431.0
2018-04-12 14:50:00,109.66,109.97,109.66,109.91,17188.0,104.9537,105.2504,104.9537,105.1929,17188.0
2018-04-12 15:00:00,109.96,110.04,109.73,109.73,18861.0,105.2408,105.3174,105.0207,105.0207,18861.0
2018-04-12 15:10:00,109.77,109.96,109.77,109.93,16087.0,105.059,105.2408,105.059,105.2121,16087.0
2018-04-12 15:20:00,109.91,110.07,109.91,110.0,18246.0,105.1929,105.3461,105.1929,105.2791,18246.0
2018-04-12 15:30:00,109.98,110.02,109.88,109.91,50976.0,105.2599,105.2982,105.1642,105.1929,50976.0
2018-04-12 15:40:00,109.91,109.95,109.46,109.54,57580.0,105.1929,105.2312,104.7623,104.8388,57580.0
2018-04-12 15:50:00,109.57,109.69,109.48,109.56,74450.0,104.8675,104.9824,104.7814,104.858,74450.0
2018-04-13 09:30:00,110.0,110.59,110.0,110.26,20249.0,105.2791,105.8438,105.2791,105.5279,20249.0
2018-04-13 09:40:00,110.45,110.84,110.17,110.17,20344.0,105.7098,106.083,105.4418,105.4418,20344.0
2018-04-13 09:50:00,110.27,110.29,109.84,110.12,18015.0,105.5375,105.5566,105.126,105.3939,18015.0
2018-04-13 10:00:00,110.05,110.14,109.6,109.6,12825.0,105.3269,105.4131,104.8963,104.8963,12825.0
2018-04-13 10:10:00,109.55,109.89,109.35,109.77,16205.0,104.8484,105.1738,104.657,105.059,16205.0
2018-04-13 10:20:00,109.73,109.77,109.21,109.36,31260.0,105.0207,105.059,104.523,104.6666,31260.0
2018-04-13 10:30:00,109.4,109.54,109.13,109.3,15144.0,104.7048,104.8388,104.4464,104.6091,15144.0
2018-04-13 10:40:00,109.26,109.48,109.19,109.26,70110.0,104.5708,104.7814,104.5038,104.5708,70110.0
2018-04-13 10:50:00,109.26,109.44,109.18,109.18,29096.0,104.5708,104.7431,104.4943,104.4943,29096.0
2018-04-13 11:00:00,109.1,109.39,108.97,109.31,37313.0,104.4177,104.6953,104.2933,104.6187,37313.0
2018-04-13 11:10:00,109.36,109.42,109.29,109.34,8222.0,104.6666,104.724,104.5996,104.6474,8222.0
2018-04-13 11:20:00,109.34,109.56,109.19,109.5,12794.0,104.6474,104.858,104.5038,104.8005,12794.0
2018-04-13 11:30:00,109.49,109.69,109.22,109.22,24795.0,104.791,104.9824,104.5326,104.5326,24795.0
2018-04-13 11:40:00,109.26,109.33,109.17,109.26,10439.0,104.5708,104.6378,104.4847,104.5708,10439.0
2018-04-13 11:50:00,109.28,109.33,109.1,109.19,21273.0,104.59,104.6378,104.4177,104.5038,21273.0
2018-04-13 12:00:00,109.21,109.44,109.21,109.22,9905.0,104.523,104.7431,104.523,104.5326,9905.0
2018-04-13 12:10:00,109.2,109.33,109.13,109.25,45341.0,104.5134,104.6378,104.4464,104.5613,45341.0
2018-04-13 12:20:00,109.32,109.83,109.32,109.81,11073.0,104.6283,105.1164,104.6283,105.0972,11073.0
2018-04-13 12:30:00,109.79,109.79,109.6,109.68,11583.0,105.0781,105.0781,104.8963,104.9728,11583.0
2018-04-13 12:40:00,109.69,109.77,109.66,109.77,19121.0,104.9824,105.059,104.9537,105.059,19121.0
2018-04-13 12:50:00,109.8,109.91,109.79,109.88,9523.0,105.0877,105.1929,105.0781,105.1642,9523.0
2018-04-13 13:00:00,109.85,109.94,109.77,109.8,7236.0,105.1355,105.2217,105.059,105.0877,7236.0
2018-04-13 13:10:00,109.74,109.84,109.64,109.79,6650.0,105.0302,105.126,104.9345,105.0781,6650.0
2018-04-13 13:20:00,109.82,110.13,109.82,109.97,9648.0,105.1068,105.4035,105.1068,105.2504,9648.0
2018-04-13 13:30:00,110.02,110.04,109.89,110.03,7701.0,105.2982,105.3174,105.1738,105.3078,7701.0
2018-04-13 13:40:00,110.05,110.14,110.03,110.07,5634.0,105.3269,105.4131,105.3078,105.3461,5634.0
2018-04-13 13:50:00,110.06,110.14,109.94,110.0,9633.0,105.3365,105.4131,105.2217,105.2791,9633.0
2018-04-13 14:00:00,110.04,110.14,110.01,110.11,5714.0,105.3174,105.4131,105.2887,105.3844,5714.0
2018-04-13 14:10:00,110.11,110.17,109.91,109.94,9461.0,105.3844,105.4418,105.1929,105.2217,9461.0
2018-04-13 14:20:00,109.92,110.1,109.92,110.09,8000.0,105.2025,105.3748,105.2025,105.3652,8000.0
2018-04-13 14:30:00,110.01,110.14,109.92,109.98,8000.0,105.2887,105.4131,105.2025,105.2599,8000.0
2018-04-13 14:40:00,110.01,110.09,109.94,110.03,13714.0,105.2887,105.3652,105.2217,105.3078,13714.0
2018-04-13 14:50:00,109.97,110.04,109.81,109.91,19400.0,105.2504,105.3174,105.0972,105.1929,19400.0
2018-04-13 15:00:00,109.85,109.88,109.57,109.62,24306.0,105.1355,105.1642,104.8675,104.9154,24306.0
2018-04-13 15:10:00,109.6,109.78,109.33,109.34,17971.0,104.8963,105.0685,104.6378,104.6474,17971.0
2018-04-13 15:20:00,109.35,109.51,109.31,109.49,20566.0,104.657,104.8101,104.6187,104.791,20566.0
2018-04-13 15:30:00,109.45,109.62,109.29,109.62,33331.0,104.7527,104.9154,104.5996,104.9154,33331.0
2018-04-13 15:40:00,109.65,109.91,109.65,109.83,50410.0,104.9441,105.1929,104.9441,105.1164,50410.0
2018-04-13 15:50:00,109.84,110.1,109.84,109.95,137274.0,105.126,105.3748,105.126,105.2312,137274.0
2018-04-16 09:30:00,110.63,111.45,110.6,110.71,29832.0,105.882,106.6669,105.8533,105.9586,29832.0
2018-04-16 09:40:00,110.84,111.0,110.63,110.89,13658.0,106.083,106.2362,105.882,106.1309,13658.0
2018-04-16 09:50:00,110.85,110.98,110.77,110.9,16508.0,106.0926,106.217,106.016,106.1405,16508.0
2018-04-16 10:00:00,110.92,111.13,110.8,111.07,17255.0,106.1596,106.3606,106.0448,106.3032,17255.0
2018-04-16 10:10:00,111.05,111.14,110.89,110.94,17424.0,106.284,106.3702,106.1309,106.1787,17424.0
2018-04-16 10:20:00,110.98,111.08,110.87,111.08,8243.0,106.217,106.3127,106.1117,106.3127,8243.0
2018-04-16 10:30:00,111.07,111.15,110.95,111.14,8900.0,106.3032,106.3797,106.1883,106.3702,8900.0
2018-04-16 10:40:00,111.14,111.25,110.66,110.69,21000.0,106.3702,106.4754,105.9108,105.9395,21000.0
2018-04-16 10:50:00,110.69,111.01,110.67,110.81,9900.0,105.9395,106.2457,105.9203,106.0543,9900.0
2018-04-16 11:00:00,110.88,110.99,110.72,110.98,8317.0,106.1213,106.2266,105.9682,106.217,8317.0
2018-04-16 11:10:00,110.95,110.95,110.48,110.67,14571.0,106.1883,106.1883,105.7385,105.9203,14571.0
2018-04-16 11:20:00,110.71,110.92,110.65,110.65,11222.0,105.9586,106.1596,105.9012,105.9012,11222.0
2018-04-16 11:30:00,110.58,110.98,110.57,110.98,7200.0,105.8342,106.217,105.8246,106.217,7200.0
2018-04-16 11:40:00,110.99,110.99,110.72,110.8,11301.0,106.2266,106.2266,105.9682,106.0448,11301.0
2018-04-16 11:50:00,110.82,110.89,110.66,110.84,11040.0,106.0639,106.1309,105.9108,106.083,11040.0
2018-04-16 12:00:00,110.8,110.89,110.73,110.85,30863.0,106.0448,106.1309,105.9778,106.0926,30863.0
2018-04-16 12:10:00,110.85,111.07,110.85,111.03,13879.0,106.0926,106.3032,106.0926,106.2649,13879.0
2018-04-16 12:20:00,111.08,111.09,110.84,110.99,12194.0,106.3127,106.3223,106.083,106.2266,12194.0
2018-04-16 12:30:00,111.0,111.04,110.8,110.9,15260.0,106.2362,106.2745,106.0448,106.1405,15260.0
2018-04-16 12:40:00,110.89,111.07,110.88,110.92,9100.0,106.1309,106.3032,106.1213,106.1596,9100.0
2018-04-16 12:50:00,110.96,111.05,110.92,110.96,8500.0,106.1979,106.284,106.1596,106.1979,8500.0
2018-04-16 13:00:00,110.96,111.01,110.88,110.97,6820.0,106.1979,106.2457,106.1213,106.2075,6820.0
2018-04-16 13:10:00,110.91,111.0,110.82,110.82,6882.0,106.15,106.2362,106.0639,106.0639,6882.0
2018-04-16 13:20:00,110.77,110.82,110.64,110.69,2100.0,106.016,106.0639,105.8916,105.9395,2100.0
2018-04-16 13:30:00,110.65,110.78,110.62,110.78,6438.0,105.9012,106.0256,105.8725,106.0256,6438.0
2018-04-16 13:40:00,110.71,110.77,110.65,110.77,5200.0,105.9586,106.016,105.9012,106.016,5200.0
2018-04-16 13:50:00,110.73,110.77,110.65,110.76,4300.0,105.9778,106.016,105.9012,106.0065,4300.0
2018-04-16 14:00:00,110.75,110.78,110.52,110.59,8700.0,105.9969,106.0256,105.7768,105.8438,8700.0
2018-04-16 14:10:00,110.64,110.72,110.59,110.6,7328.0,105.8916,105.9682,105.8438,105.8533,7328.0
2018-04-16 14:20:00,110.59,110.7,110.53,110.58,21141.0,105.8438,105.949,105.7863,105.8342,21141.0
2018-04-16 14:30:00,110.55,110.76,110.55,110.69,8414.0,105.8055,106.0065,105.8055,105.9395,8414.0
2018-04-16 14:40:00,110.72,110.72,110.61,110.66,10449.0,105.9682,105.9682,105.8629,105.9108,10449.0
2018-04-16 14:50:00,110.65,110.65,110.49,110.6,6800.0,105.9012,105.9012,105.7481,105.8533,6800.0
2018-04-16 15:00:00,110.57,110.62,110.4,110.48,12380.0,105.8246,105.8725,105.6619,105.7385,12380.0
2018-04-16 15:10:00,110.49,110.54,110.43,110.47,8383.0,105.7481,105.7959,105.6906,105.7289,8383.0
2018-04-16 15:20:00,110.44,110.62,110.38,110.62,10543.0,105.7002,105.8725,105.6428,105.8725,10543.0
2018-04-16 15:30:00,110.61,110.61,110.4,110.45,22680.0,105.8629,105.8629,105.6619,105.7098,22680.0
2018-04-16 15:40:00,110.45,110.56,110.4,110.51,49910.0,105.7098,105.8151,105.6619,105.7672,49910.0
2018-04-16 15:50:00,110.53,110.6,110.41,110.44,43982.0,105.7863,105.8533,105.6715,105.7002,43982.0
2018-04-17 09:30:00,111.39,111.64,111.17,111.42,24081.0,106.6094,106.8487,106.3989,106.6381,24081.0
2018-04-17 09:40:00,111.47,111.65,111.41,111.43,10768.0,106.686,106.8583,106.6286,106.6477,10768.0
2018-04-17 09:50:00,111.54,111.56,111.4,111.41,2800.0,106.753,106.7721,106.619,106.6286,2800.0
2018-04-17 10:00:00,111.41,111.58,111.27,111.46,42895.0,106.6286,106.7913,106.4946,106.6764,42895.0
2018-04-17 10:10:00,111.53,111.57,111.47,111.51,7691.0,106.7434,106.7817,106.686,106.7243,7691.0
2018-04-17 10:20:00,111.54,111.65,111.39,111.39,20058.0,106.753,106.8583,106.6094,106.6094,20058.0
2018-04-17 10:30:00,111.44,111.52,111.4,111.51,13062.0,106.6573,106.7339,106.619,106.7243,13062.0
2018-04-17 10:40:00,111.52,111.52,111.4,111.46,5736.0,106.7339,106.7339,106.619,106.6764,5736.0
2018-04-17 10:50:00,111.47,111.79,111.45,111.69,6739.0,106.686,106.9923,106.6669,106.8966,6739.0
2018-04-17 11:00:00,111.75,111.95,111.66,111.67,7500.0,106.954,107.1454,106.8678,106.8774,7500.0
2018-04-17 11:10:00,111.74,111.74,111.6,111.61,4000.0,106.9444,106.9444,106.8104,106.82,4000.0
2018-04-17 11:20:00,111.56,111.65,111.49,111.56,6075.0,106.7721,106.8583,106.7051,106.7721,6075.0
2018-04-17 11:30:00,111.51,111.57,111.37,111.5,3500.0,106.7243,106.7817,106.5903,106.7147,3500.0
2018-04-17 11:40:00,111.54,111.56,111.45,111.52,10145.0,106.753,106.7721,106.6669,106.7339,10145.0
2018-04-17 11:50:00,111.54,111.64,111.47,111.47,24701.0,106.753,106.8487,106.686,106.686,24701.0
2018-04-17 12:00:00,111.52,111.84,111.46,111.64,19872.0,106.7339,107.0401,106.6764,106.8487,19872.0
2018-04-17 12:10:00,111.68,111.73,111.6,111.64,13263.0,106.887,106.9348,106.8104,106.8487,13263.0
2018-04-17 12:20:00,111.64,111.9,111.6,111.7,18308.0,106.8487,107.0975,106.8104,106.9061,18308.0
2018-04-17 12:30:00,111.69,111.7,111.62,111.69,9509.0,106.8966,106.9061,106.8296,106.8966,9509.0
2018-04-17 12:40:00,111.7,111.76,111.61,111.66,7840.0,106.9061,106.9636,106.82,106.8678,7840.0
2018-04-17 12:50:00,111.68,111.72,111.6,111.65,5600.0,106.887,106.9253,106.8104,106.8583,5600.0
2018-04-17 13:00:00,111.65,111.67,111.55,111.63,13386.0,106.8583,106.8774,106.7626,106.8391,13386.0
2018-04-17 13:10:00,111.62,111.64,111.43,111.53,10344.0,106.8296,106.8487,106.6477,106.7434,10344.0
2018-04-17 13:20:00,111.53,111.88,111.52,111.88,5251.0,106.7434,107.0784,106.7339,107.0784,5251.0
2018-04-17 13:30:00,111.88,111.88,111.72,111.75,6757.0,107.0784,107.0784,106.9253,106.954,6757.0
2018-04-17 13:40:00,111.8,111.88,111.76,111.81,6231.0,107.0018,107.0784,106.9636,107.0114,6231.0
2018-04-17 13:50:00,111.76,111.91,111.73,111.91,5351.0,106.9636,107.1071,106.9348,107.1071,5351.0
2018-04-17 14:00:00,111.84,112.04,111.8,111.95,14330.0,107.0401,107.2315,107.0018,107.1454,14330.0
2018-04-17 14:10:00,111.96,111.96,111.65,111.72,10814.0,107.155,107.155,106.8583,106.9253,10814.0
2018-04-17 14:20:00,111.72,111.95,111.71,111.87,18086.0,106.9253,107.1454,106.9157,107.0688,18086.0
2018-04-17 14:30:00,111.9,111.93,111.79,111.8,12505.0,107.0975,107.1263,106.9923,107.0018,12505.0
2018-04-17 14:40:00,111.8,111.89,111.79,111.86,16615.0,107.0018,107.088,106.9923,107.0593,16615.0
2018-04-17 14:50:00,111.9,112.1,111.87,112.1,7145.0,107.0975,107.289,107.0688,107.289,7145.0
2018-04-17 15:00:00,112.07,112.21,112.05,112.08,13849.0,107.2602,107.3942,107.2411,107.2698,13849.0
2018-04-17 15:10:00,112.1,112.14,112.05,112.08,15365.0,107.289,107.3272,107.2411,107.2698,15365.0
2018-04-17 15:20:00,112.1,112.23,112.01,112.09,18352.0,107.289,107.4134,107.2028,107.2794,18352.0
2018-04-17 15:30:00,112.09,112.31,112.09,112.18,23545.0,107.2794,107.4899,107.2794,107.3655,23545.0
2018-04-17 15:40:00,112.2,112.21,112.07,112.1,46979.0,107.3847,107.3942,107.2602,107.289,46979.0
2018-04-17 15:50:00,112.1,112.11,111.89,111.91,60423.0,107.289,107.2985,107.088,107.1071,60423.0
2018-04-18 09:30:00,112.1,112.31,111.83,112.08,38882.0,107.289,107.4899,107.0305,107.2698,38882.0
2018-04-18 09:40:00,112.06,112.38,112.0,112.38,22645.0,107.2507,107.5569,107.1932,107.5569,22645.0
2018-04-18 09:50:00,112.38,112.5,112.22,112.42,7650.0,107.5569,107.6718,107.4038,107.5952,7650.0
2018-04-18 10:00:00,112.37,112.39,112.09,112.09,5646.0,107.5474,107.5665,107.2794,107.2794,5646.0
2018-04-18 10:10:00,112.09,112.31,111.99,112.29,49910.0,107.2794,107.4899,107.1837,107.4708,49910.0
2018-04-18 10:20:00,112.25,112.57,112.25,112.5,25923.0,107.4325,107.7388,107.4325,107.6718,25923.0
2018-04-18 10:30:00,112.59,112.59,112.41,112.42,14628.0,107.7579,107.7579,107.5857,107.5952,14628.0
2018-04-18 10:40:00,112.51,112.55,112.31,112.36,9162.0,107.6814,107.7196,107.4899,107.5378,9162.0
2018-04-18 10:50:00,112.28,112.48,112.27,112.39,7007.0,107.4612,107.6526,107.4517,107.5665,7007.0
2018-04-18 11:00:00,112.42,112.48,112.34,112.43,7068.0,107.5952,107.6526,107.5187,107.6048,7068.0
2018-04-18 11:10:00,112.38,112.48,112.27,112.28,9416.0,107.5569,107.6526,107.4517,107.4612,9416.0
2018-04-18 11:20:00,112.27,112.36,112.26,112.26,8337.0,107.4517,107.5378,107.4421,107.4421,8337.0
2018-04-18 11:30:00,112.26,112.39,112.2,112.35,24068.0,107.4421,107.5665,107.3847,107.5282,24068.0
2018-04-18 11:40:00,112.37,112.41,112.15,112.16,10536.0,107.5474,107.5857,107.3368,107.3464,10536.0
2018-04-18 11:50:00,112.14,112.2,112.09,112.16,10980.0,107.3272,107.3847,107.2794,107.3464,10980.0
2018-04-18 12:00:00,112.18,112.32,112.18,112.3,10908.0,107.3655,107.4995,107.3655,107.4804,10908.0
2018-04-18 12:10:00,112.31,112.56,112.3,112.5,4366.0,107.4899,107.7292,107.4804,107.6718,4366.0
2018-04-18 12:20:00,112.49,112.58,112.42,112.53,5394.0,107.6622,107.7484,107.5952,107.7005,5394.0
2018-04-18 12:30:00,112.49,112.57,112.33,112.35,4300.0,107.6622,107.7388,107.5091,107.5282,4300.0
2018-04-18 12:40:00,112.39,112.45,112.26,112.31,5581.0,107.5665,107.6239,107.4421,107.4899,5581.0
2018-04-18 12:50:00,112.33,112.4,112.25,112.26,7338.0,107.5091,107.5761,107.4325,107.4421,7338.0
2018-04-18 13:00:00,112.27,112.43,112.27,112.37,9897.0,107.4517,107.6048,107.4517,107.5474,9897.0
2018-04-18 13:10:00,112.38,112.47,112.27,112.44,8816.0,107.5569,107.6431,107.4517,107.6144,8816.0
2018-04-18 13:20:00,112.44,112.48,112.31,112.4,6219.0,107.6144,107.6526,107.4899,107.5761,6219.0
2018-04-18 13:30:00,112.42,112.44,112.22,112.39,7454.0,107.5952,107.6144,107.4038,107.5665,7454.0
2018-04-18 13:40:00,112.34,112.38,112.23,112.28,5600.0,107.5187,107.5569,107.4134,107.4612,5600.0
2018-04-18 13:50:00,112.28,112.28,112.13,112.14,8514.0,107.4612,107.4612,107.3177,107.3272,8514.0
2018-04-18 14:00:00,112.11,112.3,112.11,112.3,3722.0,107.2985,107.4804,107.2985,107.4804,3722.0
2018-04-18 14:10:00,112.3,112.36,112.18,112.24,7439.0,107.4804,107.5378,107.3655,107.4229,7439.0
2018-04-18 14:20:00,112.2,112.28,112.14,112.24,5568.0,107.3847,107.4612,107.3272,107.4229,5568.0
2018-04-18 14:30:00,112.28,112.39,112.15,112.17,6584.0,107.4612,107.5665,107.3368,107.356,6584.0
2018-04-18 14:40:00,112.2,112.23,112.08,112.22,12861.0,107.3847,107.4134,107.2698,107.4038,12861.0
2018-04-18 14:50:00,112.21,112.36,112.19,112.22,14757.0,107.3942,107.5378,107.3751,107.4038,14757.0
2018-04-18 15:00:00,112.2,112.69,112.2,112.36,32214.0,107.3847,107.8536,107.3847,107.5378,32214.0
2018-04-18 15:10:00,112.46,112.6,112.46,112.6,6597.0,107.6335,107.7675,107.6335,107.7675,6597.0
2018-04-18 15:20:00,112.58,112.64,112.55,112.62,12006.0,107.7484,107.8058,107.7196,107.7866,12006.0
2018-04-18 15:30:00,112.61,112.61,112.53,112.57,14682.0,107.7771,107.7771,107.7005,107.7388,14682.0
2018-04-18 15:40:00,112.57,112.65,112.47,112.55,30245.0,107.7388,107.8154,107.6431,107.7196,30245.0
2018-04-18 15:50:00,112.55,112.62,112.5,112.53,63281.0,107.7196,107.7866,107.6718,107.7005,63281.0
2018-04-19 09:30:00,112.48,112.98,112.47,112.66,8118.0,107.6526,108.1312,107.6431,107.8249,8118.0
2018-04-19 09:40:00,112.67,112.88,112.29,112.55,3670.0,107.8345,108.0355,107.4708,107.7196,3670.0
2018-04-19 09:50:00,112.39,112.4,112.22,112.26,16114.0,107.5665,107.5761,107.4038,107.4421,16114.0
2018-04-19 10:00:00,112.21,112.39,112.0,112.24,18129.0,107.3942,107.5665,107.1932,107.4229,18129.0
2018-04-19 10:10:00,112.14,112.63,112.14,112.46,20198.0,107.3272,107.7962,107.3272,107.6335,20198.0
2018-04-19 10:20:00,112.44,112.68,112.4,112.44,10616.0,107.6144,107.8441,107.5761,107.6144,10616.0
2018-04-19 10:30:00,112.4,112.5,112.15,112.5,25593.0,107.5761,107.6718,107.3368,107.6718,25593.0
2018-04-19 10:40:00,112.41,112.45,112.21,112.33,5903.0,107.5857,107.6239,107.3942,107.5091,5903.0
2018-04-19 10:50:00,112.39,112.45,112.21,112.29,4527.0,107.5665,107.6239,107.3942,107.4708,4527.0
2018-04-19 11:00:00,112.33,112.34,112.01,112.12,9782.0,107.5091,107.5187,107.2028,107.3081,9782.0
2018-04-19 11:10:00,112.2,112.23,111.84,112.06,4672.0,107.3847,107.4134,107.0401,107.2507,4672.0
2018-04-19 11:20:00,112.05,112.41,111.96,112.36,4000.0,107.2411,107.5857,107.155,107.5378,4000.0
2018-04-19 11:30:00,112.31,112.31,112.01,112.07,3450.0,107.4899,107.4899,107.2028,107.2602,3450.0
2018-04-19 11:40:00,112.07,112.11,111.87,112.08,4300.0,107.2602,107.2985,107.0688,107.2698,4300.0
2018-04-19 11:50:00,112.08,112.1,111.84,111.85,7163.0,107.2698,107.289,107.0401,107.0497,7163.0
2018-04-19 12:00:00,111.86,111.95,111.79,111.93,7901.0,107.0593,107.1454,106.9923,107.1263,7901.0
2018-04-19 12:10:00,111.9,112.05,111.85,112.05,7400.0,107.0975,107.2411,107.0497,107.2411,7400.0
2018-04-19 12:20:00,112.05,112.17,111.98,111.99,5100.0,107.2411,107.356,107.1741,107.1837,5100.0
2018-04-19 12:30:00,112.08,112.21,112.05,112.14,5700.0,107.2698,107.3942,107.2411,107.3272,5700.0
2018-04-19 12:40:00,112.13,112.16,112.02,112.11,2500.0,107.3177,107.3464,107.2124,107.2985,2500.0
2018-04-19 12:50:00,112.17,112.17,111.99,111.99,2000.0,107.356,107.356,107.1837,107.1837,2000.0
2018-04-19 13:00:00,111.83,112.06,111.81,111.94,4110.0,107.0305,107.2507,107.0114,107.1358,4110.0
2018-04-19 13:10:00,111.92,112.01,111.84,111.93,4229.0,107.1167,107.2028,107.0401,107.1263,4229.0
2018-04-19 13:20:00,111.96,111.96,111.88,111.91,1200.0,107.155,107.155,107.0784,107.1071,1200.0
2018-04-19 13:30:00,111.89,112.1,111.88,112.1,3403.0,107.088,107.289,107.0784,107.289,3403.0
2018-04-19 13:40:00,112.09,112.19,112.06,112.19,3623.0,107.2794,107.3751,107.2507,107.3751,3623.0
2018-04-19 13:50:00,112.21,112.3,112.11,112.12,4247.0,107.3942,107.4804,107.2985,107.3081,4247.0
2018-04-19 14:00:00,112.15,112.2,111.99,112.0,4624.0,107.3368,107.3847,107.1837,107.1932,4624.0
2018-04-19 14:10:00,112.0,112.12,111.95,111.95,3189.0,107.1932,107.3081,107.1454,107.1454,3189.0
2018-04-19 14:20:00,111.95,112.04,111.83,111.93,7600.0,107.1454,107.2315,107.0305,107.1263,7600.0
2018-04-19 14:30:00,111.89,112.04,111.89,112.0,4850.0,107.088,107.2315,107.088,107.1932,4850.0
2018-04-19 14:40:00,111.99,112.14,111.99,112.1,3742.0,107.1837,107.3272,107.1837,107.289,3742.0
2018-04-19 14:50:00,112.04,112.12,112.01,112.11,12745.0,107.2315,107.3081,107.2028,107.2985,12745.0
2018-04-19 15:00:00,112.08,112.25,112.08,112.25,11500.0,107.2698,107.4325,107.2698,107.4325,11500.0
2018-04-19 15:10:00,112.24,112.25,112.1,112.22,8420.0,107.4229,107.4325,107.289,107.4038,8420.0
2018-04-19 15:20:00,112.22,112.25,112.1,112.11,5500.0,107.4038,107.4325,107.289,107.2985,5500.0
2018-04-19 15:30:00,112.05,112.56,112.05,112.45,18055.0,107.2411,107.7292,107.2411,107.6239,18055.0
2018-04-19 15:40:00,112.43,112.57,112.4,112.48,19380.0,107.6048,107.7388,107.5761,107.6526,19380.0
2018-04-19 15:50:00,112.5,112.58,112.22,112.33,46203.0,107.6718,107.7484,107.4038,107.5091,46203.0
2018-04-20 09:30:00,112.18,112.81,112.18,112.27,54566.0,107.3655,107.9685,107.3655,107.4517,54566.0
2018-04-20 09:40:00,112.22,112.91,112.22,112.68,36578.0,107.4038,108.0642,107.4038,107.8441,36578.0
2018-04-20 09:50:00,112.73,112.73,112.25,112.43,19462.0,107.8919,107.8919,107.4325,107.6048,19462.0
2018-04-20 10:00:00,112.47,112.47,112.08,112.34,13765.0,107.6431,107.6431,107.2698,107.5187,13765.0
2018-04-20 10:10:00,112.29,112.64,112.23,112.57,4742.0,107.4708,107.8058,107.4134,107.7388,4742.0
2018-04-20 10:20:00,112.64,112.68,112.38,112.58,5800.0,107.8058,107.8441,107.5569,107.7484,5800.0
2018-04-20 10:30:00,112.65,112.68,112.4,112.62,7868.0,107.8154,107.8441,107.5761,107.7866,7868.0
2018-04-20 10:40:00,112.62,112.63,112.2,112.32,29881.0,107.7866,107.7962,107.3847,107.4995,29881.0
2018-04-20 10:50:00,112.32,112.39,111.96,112.21,19540.0,107.4995,107.5665,107.155,107.3942,19540.0
2018-04-20 11:00:00,112.17,112.19,111.62,111.67,7300.0,107.356,107.3751,106.8296,106.8774,7300.0
2018-04-20 11:10:00,111.61,111.74,111.34,111.74,30485.0,106.82,106.9444,106.5616,106.9444,30485.0
2018-04-20 11:20:00,111.74,111.77,111.37,111.42,11878.0,106.9444,106.9731,106.5903,106.6381,11878.0
2018-04-20 11:30:00,111.48,111.87,111.48,111.84,6588.0,106.6956,107.0688,106.6956,107.0401,6588.0
2018-04-20 11:40:00,111.82,112.03,111.77,111.82,5601.0,107.021,107.222,106.9731,107.021,5601.0
2018-04-20 11:50:00,111.82,111.87,111.76,111.85,2800.0,107.021,107.0688,106.9636,107.0497,2800.0
2018-04-20 12:00:00,111.86,111.95,111.68,111.8,15194.0,107.0593,107.1454,106.887,107.0018,15194.0
2018-04-20 12:10:00,111.8,111.8,111.61,111.62,13745.0,107.0018,107.0018,106.82,106.8296,13745.0
2018-04-20 12:20:00,111.66,111.76,111.6,111.76,4200.0,106.8678,106.9636,106.8104,106.9636,4200.0
2018-04-20 12:30:00,111.69,111.84,111.53,111.59,5600.0,106.8966,107.0401,106.7434,106.8008,5600.0
2018-04-20 12:40:00,111.53,111.63,111.53,111.53,4411.0,106.7434,106.8391,106.7434,106.7434,4411.0
2018-04-20 12:50:00,111.5,111.78,111.5,111.55,3100.0,106.7147,106.9827,106.7147,106.7626,3100.0
2018-04-20 13:00:00,111.56,111.7,111.51,111.7,2747.0,106.7721,106.9061,106.7243,106.9061,2747.0
2018-04-20 13:10:00,111.81,111.89,111.71,111.88,4466.0,107.0114,107.088,106.9157,107.0784,4466.0
2018-04-20 13:20:00,111.84,112.0,111.6,111.86,6569.0,107.0401,107.1932,106.8104,107.0593,6569.0
2018-04-20 13:30:00,111.87,111.95,111.82,111.95,4786.0,107.0688,107.1454,107.021,107.1454,4786.0
2018-04-20 13:40:00,111.93,112.0,111.82,111.84,3600.0,107.1263,107.1932,107.021,107.0401,3600.0
2018-04-20 13:50:00,111.89,111.97,111.82,111.88,4063.0,107.088,107.1645,107.021,107.0784,4063.0
2018-04-20 14:00:00,111.67,111.89,111.66,111.76,3521.0,106.8774,107.088,106.8678,106.9636,3521.0
2018-04-20 14:10:00,111.74,111.74,111.57,111.59,3846.0,106.9444,106.9444,106.7817,106.8008,3846.0
2018-04-20 14:20:00,111.53,111.66,111.5,111.59,6306.0,106.7434,106.8678,106.7147,106.8008,6306.0
2018-04-20 14:30:00,111.64,111.65,111.33,111.49,5500.0,106.8487,106.8583,106.552,106.7051,5500.0
2018-04-20 14:40:00,111.52,111.57,111.27,111.36,5747.0,106.7339,106.7817,106.4946,106.5807,5747.0
2018-04-20 14:50:00,111.4,111.47,111.3,111.39,3650.0,106.619,106.686,106.5233,106.6094,3650.0
2018-04-20 15:00:00,111.38,111.4,111.11,111.11,7351.0,106.5999,106.619,106.3414,106.3414,7351.0
2018-04-20 15:10:00,111.15,111.25,111.11,111.11,6588.0,106.3797,106.4754,106.3414,106.3414,6588.0
2018-04-20 15:20:00,111.08,111.2,111.06,111.17,5900.0,106.3127,106.4276,106.2936,106.3989,5900.0
2018-04-20 15:30:00,111.13,111.35,111.03,111.29,15670.0,106.3606,106.5711,106.2649,106.5137,15670.0
2018-04-20 15:40:00,111.32,111.43,111.13,111.27,15216.0,106.5424,106.6477,106.3606,106.4946,15216.0
2018-04-20 15:50:00,111.3,111.32,111.07,111.29,72154.0,106.5233,106.5424,106.3032,106.5137,72154.0
2018-04-23 09:30:00,111.39,112.32,111.39,111.79,5620.0,106.6094,107.4995,106.6094,106.9923,5620.0
2018-04-23 09:40:00,111.59,111.89,111.36,111.44,7570.0,106.8008,107.088,106.5807,106.6573,7570.0
2018-04-23 09:50:00,111.45,111.54,111.28,111.39,4733.0,106.6669,106.753,106.5042,106.6094,4733.0
2018-04-23 10:00:00,111.47,111.57,111.16,111.23,8997.0,106.686,106.7817,106.3893,106.4563,8997.0
2018-04-23 10:10:00,111.29,111.38,111.14,111.18,10704.0,106.5137,106.5999,106.3702,106.4084,10704.0
2018-04-23 10:20:00,111.14,111.3,111.04,111.04,9467.0,106.3702,106.5233,106.2745,106.2745,9467.0
2018-04-23 10:30:00,111.1,111.17,111.0,111.07,7975.0,106.3319,106.3989,106.2362,106.3032,7975.0
2018-04-23 10:40:00,111.09,111.23,110.93,111.06,19521.0,106.3223,106.4563,106.1692,106.2936,19521.0
2018-04-23 10:50:00,111.08,111.16,110.96,110.96,5054.0,106.3127,106.3893,106.1979,106.1979,5054.0
2018-04-23 11:00:00,110.94,111.28,110.9,111.28,3881.0,106.1787,106.5042,106.1405,106.5042,3881.0
2018-04-23 11:10:00,111.24,111.45,111.23,111.33,5410.0,106.4659,106.6669,106.4563,106.552,5410.0
2018-04-23 11:20:00,111.38,111.4,111.18,111.26,5787.0,106.5999,106.619,106.4084,106.485,5787.0
2018-04-23 11:30:00,111.31,111.39,111.2,111.34,4233.0,106.5329,106.6094,106.4276,106.5616,4233.0
2018-04-23 11:40:00,111.34,111.4,111.01,111.04,6877.0,106.5616,106.619,106.2457,106.2745,6877.0
2018-04-23 11:50:00,111.0,111.32,111.0,111.27,5170.0,106.2362,106.5424,106.2362,106.4946,5170.0
2018-04-23 12:00:00,111.26,111.27,110.9,110.96,5322.0,106.485,106.4946,106.1405,106.1979,5322.0
2018-04-23 12:10:00,110.98,111.02,110.75,110.75,4613.0,106.217,106.2553,105.9969,105.9969,4613.0
2018-04-23 12:20:00,110.75,110.77,110.55,110.64,14499.0,105.9969,106.016,105.8055,105.8916,14499.0
2018-04-23 12:30:00,110.64,110.69,110.58,110.67,3270.0,105.8916,105.9395,105.8342,105.9203,3270.0
2018-04-23 12:40:00,110.67,110.69,110.29,110.31,3806.0,105.9203,105.9395,105.5566,105.5758,3806.0
2018-04-23 12:50:00,110.3,110.42,110.28,110.38,2450.0,105.5662,105.6811,105.5471,105.6428,2450.0
2018-04-23 13:00:00,110.41,110.43,110.31,110.33,6829.0,105.6715,105.6906,105.5758,105.5949,6829.0
2018-04-23 13:10:00,110.33,110.37,110.26,110.28,7427.0,105.5949,105.6332,105.5279,105.5471,7427.0
2018-04-23 13:20:00,110.31,110.32,110.23,110.26,3000.0,105.5758,105.5854,105.4992,105.5279,3000.0
2018-04-23 13:30:00,110.28,110.4,110.23,110.4,2900.0,105.5471,105.6619,105.4992,105.6619,2900.0
2018-04-23 13:40:00,110.36,110.37,110.17,110.32,3916.0,105.6236,105.6332,105.4418,105.5854,3916.0
2018-04-23 13:50:00,110.34,110.43,110.3,110.4,5186.0,105.6045,105.6906,105.5662,105.6619,5186.0
2018-04-23 14:00:00,110.4,110.4,110.0,110.02,5505.0,105.6619,105.6619,105.2791,105.2982,5505.0
2018-04-23 14:10:00,110.07,110.12,109.91,109.97,9700.0,105.3461,105.3939,105.1929,105.2504,9700.0
2018-04-23 14:20:00,109.98,110.02,109.92,109.99,8128.0,105.2599,105.2982,105.2025,105.2695,8128.0
2018-04-23 14:30:00,109.99,110.12,109.95,110.06,9500.0,105.2695,105.3939,105.2312,105.3365,9500.0
2018-04-23 14:40:00,110.06,110.19,110.01,110.05,3500.0,105.3365,105.4609,105.2887,105.3269,3500.0
2018-04-23 14:50:00,109.99,110.0,109.81,109.87,6585.0,105.2695,105.2791,105.0972,105.1547,6585.0
2018-04-23 15:00:00,109.87,110.12,109.83,110.03,4973.0,105.1547,105.3939,105.1164,105.3078,4973.0
2018-04-23 15:10:00,110.0,110.14,110.0,110.03,5502.0,105.2791,105.4131,105.2791,105.3078,5502.0
2018-04-23 15:20:00,110.05,110.2,110.04,110.15,6200.0,105.3269,105.4705,105.3174,105.4226,6200.0
2018-04-23 15:30:00,110.14,110.19,110.04,110.04,7500.0,105.4131,105.4609,105.3174,105.3174,7500.0
2018-04-23 15:40:00,110.05,110.24,109.99,110.23,20869.0,105.3269,105.5088,105.2695,105.4992,20869.0
2018-04-23 15:50:00,110.24,110.33,110.21,110.25,39566.0,105.5088,105.5949,105.4801,105.5184,39566.0
2018-04-24 09:30:00,110.92,111.39,110.78,111.27,11336.0,106.1596,106.6094,106.0256,106.4946,11336.0
2018-04-24 09:40:00,111.26,111.82,111.26,111.54,9225.0,106.485,107.021,106.485,106.753,9225.0
2018-04-24 09:50:00,111.53,111.53,111.15,111.28,6580.0,106.7434,106.7434,106.3797,106.5042,6580.0
2018-04-24 10:00:00,111.39,111.7,111.23,111.56,10644.0,106.6094,106.9061,106.4563,106.7721,10644.0
2018-04-24 10:10:00,111.61,111.61,111.33,111.37,17604.0,106.82,106.82,106.552,106.5903,17604.0
2018-04-24 10:20:00,111.38,111.57,111.24,111.42,20751.0,106.5999,106.7817,106.4659,106.6381,20751.0
2018-04-24 10:30:00,111.44,111.49,111.02,111.16,13541.0,106.6573,106.7051,106.2553,106.3893,13541.0
2018-04-24 10:40:00,111.15,111.41,111.12,111.24,37989.0,106.3797,106.6286,106.351,106.4659,37989.0
2018-04-24 10:50:00,111.24,111.44,111.24,111.34,9305.0,106.4659,106.6573,106.4659,106.5616,9305.0
2018-04-24 11:00:00,111.29,111.42,110.84,110.87,17713.0,106.5137,106.6381,106.083,106.1117,17713.0
2018-04-24 11:10:00,110.95,110.95,110.58,110.85,8832.0,106.1883,106.1883,105.8342,106.0926,8832.0
2018-04-24 11:20:00,110.85,111.1,110.8,111.05,8900.0,106.0926,106.3319,106.0448,106.284,8900.0
2018-04-24 11:30:00,111.17,111.21,111.07,111.21,5376.0,106.3989,106.4372,106.3032,106.4372,5376.0
2018-04-24 11:40:00,111.23,111.44,111.09,111.12,6907.0,106.4563,106.6573,106.3223,106.351,6907.0
2018-04-24 11:50:00,111.14,111.22,110.77,110.78,6700.0,106.3702,106.4467,106.016,106.0256,6700.0
2018-04-24 12:00:00,110.73,110.91,110.63,110.66,9854.0,105.9778,106.15,105.882,105.9108,9854.0
2018-04-24 12:10:00,110.62,110.67,110.31,110.34,5709.0,105.8725,105.9203,105.5758,105.6045,5709.0
2018-04-24 12:20:00,110.38,110.44,110.1,110.19,6500.0,105.6428,105.7002,105.3748,105.4609,6500.0
2018-04-24 12:30:00,110.16,110.19,109.8,109.98,8870.0,105.4322,105.4609,105.0877,105.2599,8870.0
2018-04-24 12:40:00,109.9,110.03,109.87,110.02,4000.0,105.1834,105.3078,105.1547,105.2982,4000.0
2018-04-24 12:50:00,110.08,110.12,109.75,109.75,10910.0,105.3557,105.3939,105.0398,105.0398,10910.0
2018-04-24 13:00:00,109.7,110.02,109.66,109.97,10596.0,104.992,105.2982,104.9537,105.2504,10596.0
2018-04-24 13:10:00,110.02,110.1,109.89,109.92,17709.0,105.2982,105.3748,105.1738,105.2025,17709.0
2018-04-24 13:20:00,109.89,109.94,109.62,109.68,8700.0,105.1738,105.2217,104.9154,104.9728,8700.0
2018-04-24 13:30:00,109.65,109.75,109.47,109.47,12556.0,104.9441,105.0398,104.7718,104.7718,12556.0
2018-04-24 13:40:00,109.47,109.66,109.35,109.63,19621.0,104.7718,104.9537,104.657,104.925,19621.0
2018-04-24 13:50:00,109.58,109.62,109.03,109.15,17483.0,104.8771,104.9154,104.3507,104.4656,17483.0
2018-04-24 14:00:00,109.11,109.13,108.63,108.87,9764.0,104.4273,104.4464,103.9679,104.1976,9764.0
2018-04-24 14:10:00,108.94,109.16,108.86,108.94,10300.0,104.2646,104.4751,104.188,104.2646,10300.0
2018-04-24 14:20:00,108.96,109.23,108.67,108.7,11342.0,104.2837,104.5421,104.0062,104.0349,11342.0
2018-04-24 14:30:00,108.75,108.99,108.53,108.53,11271.0,104.0827,104.3124,103.8722,103.8722,11271.0
2018-04-24 14:40:00,108.6,109.08,108.6,108.95,10028.0,103.9392,104.3986,103.9392,104.2741,10028.0
2018-04-24 14:50:00,109.13,109.26,108.95,109.12,29428.0,104.4464,104.5708,104.2741,104.4369,29428.0
2018-04-24 15:00:00,109.17,109.5,109.13,109.34,11948.0,104.4847,104.8005,104.4464,104.6474,11948.0
2018-04-24 15:10:00,109.32,109.53,109.15,109.37,15111.0,104.6283,104.8293,104.4656,104.6761,15111.0
2018-04-24 15:20:00,109.32,109.62,109.32,109.42,16912.0,104.6283,104.9154,104.6283,104.724,16912.0
2018-04-24 15:30:00,109.41,109.41,109.13,109.24,33439.0,104.7144,104.7144,104.4464,104.5517,33439.0
2018-04-24 15:40:00,109.22,109.63,108.98,109.59,55688.0,104.5326,104.925,104.3029,104.8867,55688.0
2018-04-24 15:50:00,109.62,109.81,109.55,109.64,105849.0,104.9154,105.0972,104.8484,104.9345,105849.0
2018-04-25 09:30:00,109.63,109.7,108.87,108.92,22167.0,104.925,104.992,104.1976,104.2454,22167.0
2018-04-25 09:40:00,109.05,109.16,108.18,108.61,17528.0,104.3699,104.4751,103.5372,103.9487,17528.0
2018-04-25 09:50:00,108.61,108.69,107.98,107.98,10467.0,103.9487,104.0253,103.3458,103.3458,10467.0
2018-04-25 10:00:00,108.0,108.18,107.64,108.06,24107.0,103.3649,103.5372,103.0204,103.4223,24107.0
2018-04-25 10:10:00,108.06,108.27,107.99,108.15,12658.0,103.4223,103.6233,103.3553,103.5085,12658.0
2018-04-25 10:20:00,108.02,108.54,107.97,108.27,7780.0,103.3841,103.8817,103.3362,103.6233,7780.0
2018-04-25 10:30:00,108.31,108.75,108.28,108.58,10929.0,103.6616,104.0827,103.6329,103.92,10929.0
2018-04-25 10:40:00,108.58,108.77,108.39,108.74,10053.0,103.92,104.1019,103.7382,104.0732,10053.0
2018-04-25 10:50:00,108.74,108.74,108.35,108.74,11117.0,104.0732,104.0732,103.6999,104.0732,11117.0
2018-04-25 11:00:00,108.78,109.23,108.71,108.95,13603.0,104.1114,104.5421,104.0444,104.2741,13603.0
2018-04-25 11:10:00,108.9,109.06,108.8,108.99,11503.0,104.2263,104.3794,104.1306,104.3124,11503.0
2018-04-25 11:20:00,108.9,109.48,108.88,109.42,26262.0,104.2263,104.7814,104.2072,104.724,26262.0
2018-04-25 11:30:00,109.42,109.43,108.88,108.94,10079.0,104.724,104.7335,104.2072,104.2646,10079.0
2018-04-25 11:40:00,108.88,108.97,108.62,108.62,9665.0,104.2072,104.2933,103.9583,103.9583,9665.0
2018-04-25 11:50:00,108.61,108.83,108.54,108.58,8245.0,103.9487,104.1593,103.8817,103.92,8245.0
2018-04-25 12:00:00,108.61,108.75,108.5,108.51,5400.0,103.9487,104.0827,103.8435,103.853,5400.0
2018-04-25 12:10:00,108.46,108.86,108.46,108.79,8100.0,103.8052,104.188,103.8052,104.121,8100.0
2018-04-25 12:20:00,108.82,108.87,108.73,108.78,6319.0,104.1497,104.1976,104.0636,104.1114,6319.0
2018-04-25 12:30:00,108.74,109.19,108.73,109.11,10354.0,104.0732,104.5038,104.0636,104.4273,10354.0
2018-04-25 12:40:00,109.04,109.14,108.87,109.06,6152.0,104.3603,104.456,104.1976,104.3794,6152.0
2018-04-25 12:50:00,109.05,109.12,108.97,109.12,5653.0,104.3699,104.4369,104.2933,104.4369,5653.0
2018-04-25 13:00:00,109.11,109.23,109.04,109.08,3500.0,104.4273,104.5421,104.3603,104.3986,3500.0
2018-04-25 13:10:00,109.02,109.09,108.84,108.88,7538.0,104.3411,104.4081,104.1689,104.2072,7538.0
2018-04-25 13:20:00,108.85,109.02,108.83,109.02,4100.0,104.1784,104.3411,104.1593,104.3411,4100.0
2018-04-25 13:30:00,109.04,109.34,108.99,109.24,6200.0,104.3603,104.6474,104.3124,104.5517,6200.0
2018-04-25 13:40:00,109.3,109.38,109.04,109.12,6878.0,104.6091,104.6857,104.3603,104.4369,6878.0
2018-04-25 13:50:00,109.08,109.38,109.06,109.23,6180.0,104.3986,104.6857,104.3794,104.5421,6180.0
2018-04-25 14:00:00,109.21,109.21,109.04,109.1,5030.0,104.523,104.523,104.3603,104.4177,5030.0
2018-04-25 14:10:00,109.08,109.19,109.05,109.13,6317.0,104.3986,104.5038,104.3699,104.4464,6317.0
2018-04-25 14:20:00,109.01,109.15,108.88,109.01,7145.0,104.3316,104.4656,104.2072,104.3316,7145.0
2018-04-25 14:30:00,109.0,109.32,108.97,109.24,10244.0,104.322,104.6283,104.2933,104.5517,10244.0
2018-04-25 14:40:00,109.21,109.49,109.16,109.43,7179.0,104.523,104.791,104.4751,104.7335,7179.0
2018-04-25 14:50:00,109.4,109.54,109.27,109.45,21791.0,104.7048,104.8388,104.5804,104.7527,21791.0
2018-04-25 15:00:00,109.41,109.48,109.3,109.3,15689.0,104.7144,104.7814,104.6091,104.6091,15689.0
2018-04-25 15:10:00,109.29,109.38,109.21,109.21,13609.0,104.5996,104.6857,104.523,104.523,13609.0
2018-04-25 15:20:00,109.2,109.36,109.18,109.32,17243.0,104.5134,104.6666,104.4943,104.6283,17243.0
2018-04-25 15:30:00,109.32,109.46,109.24,109.27,24389.0,104.6283,104.7623,104.5517,104.5804,24389.0
2018-04-25 15:40:00,109.25,109.31,109.01,109.2,42137.0,104.5613,104.6187,104.3316,104.5134,42137.0
2018-04-25 15:50:00,109.19,109.57,109.13,109.52,76911.0,104.5038,104.8675,104.4464,104.8197,76911.0
2018-04-26 09:30:00,110.32,110.59,109.9,110.07,12396.0,105.5854,105.8438,105.1834,105.3461,12396.0
2018-04-26 09:40:00,110.3,110.39,110.09,110.24,4172.0,105.5662,105.6523,105.3652,105.5088,4172.0
2018-04-26 09:50:00,110.15,110.47,110.15,110.47,2300.0,105.4226,105.7289,105.4226,105.7289,2300.0
2018-04-26 10:00:00,110.38,110.88,110.3,110.74,9745.0,105.6428,106.1213,105.5662,105.9873,9745.0
2018-04-26 10:10:00,110.79,110.9,110.72,110.75,6111.0,106.0352,106.1405,105.9682,105.9969,6111.0
2018-04-26 10:20:00,110.73,110.73,110.42,110.67,4136.0,105.9778,105.9778,105.6811,105.9203,4136.0
2018-04-26 10:30:00,110.66,111.12,110.65,111.12,8348.0,105.9108,106.351,105.9012,106.351,8348.0
2018-04-26 10:40:00,111.18,111.18,110.77,110.93,9100.0,106.4084,106.4084,106.016,106.1692,9100.0
2018-04-26 10:50:00,110.93,111.28,110.91,111.26,10522.0,106.1692,106.5042,106.15,106.485,10522.0
2018-04-26 11:00:00,111.25,111.44,111.15,111.39,9150.0,106.4754,106.6573,106.3797,106.6094,9150.0
2018-04-26 11:10:00,111.4,111.64,111.38,111.57,29170.0,106.619,106.8487,106.5999,106.7817,29170.0
2018-04-26 11:20:00,111.57,111.87,111.5,111.87,14953.0,106.7817,107.0688,106.7147,107.0688,14953.0
2018-04-26 11:30:00,111.87,112.0,111.69,111.7,16392.0,107.0688,107.1932,106.8966,106.9061,16392.0
2018-04-26 11:40:00,111.68,111.87,111.56,111.56,21121.0,106.887,107.0688,106.7721,106.7721,21121.0
2018-04-26 11:50:00,111.6,111.78,111.46,111.78,16700.0,106.8104,106.9827,106.6764,106.9827,16700.0
2018-04-26 12:00:00,111.78,111.85,111.59,111.67,7616.0,106.9827,107.0497,106.8008,106.8774,7616.0
2018-04-26 12:10:00,111.66,111.71,111.52,111.68,5132.0,106.8678,106.9157,106.7339,106.887,5132.0
2018-04-26 12:20:00,111.69,111.91,111.68,111.89,7132.0,106.8966,107.1071,106.887,107.088,7132.0
2018-04-26 12:30:00,111.87,111.97,111.81,111.9,41862.0,107.0688,107.1645,107.0114,107.0975,41862.0
2018-04-26 12:40:00,111.9,112.0,111.79,111.93,15475.0,107.0975,107.1932,106.9923,107.1263,15475.0
2018-04-26 12:50:00,111.93,111.98,111.88,111.88,4579.0,107.1263,107.1741,107.0784,107.0784,4579.0
2018-04-26 13:00:00,111.9,112.17,111.89,112.17,9932.0,107.0975,107.356,107.088,107.356,9932.0
2018-04-26 13:10:00,112.14,112.29,112.07,112.18,5163.0,107.3272,107.4708,107.2602,107.3655,5163.0
2018-04-26 13:20:00,112.16,112.32,112.15,112.17,8945.0,107.3464,107.4995,107.3368,107.356,8945.0
2018-04-26 13:30:00,112.14,112.31,112.14,112.17,5600.0,107.3272,107.4899,107.3272,107.356,5600.0
2018-04-26 13:40:00,112.2,112.24,112.16,112.16,3700.0,107.3847,107.4229,107.3464,107.3464,3700.0
2018-04-26 13:50:00,112.16,112.28,112.14,112.2,6101.0,107.3464,107.4612,107.3272,107.3847,6101.0
2018-04-26 14:00:00,112.16,112.18,112.03,112.13,10448.0,107.3464,107.3655,107.222,107.3177,10448.0
2018-04-26 14:10:00,112.13,112.3,112.06,112.08,9497.0,107.3177,107.4804,107.2507,107.2698,9497.0
2018-04-26 14:20:00,112.09,112.11,111.9,111.9,3112.0,107.2794,107.2985,107.0975,107.0975,3112.0
2018-04-26 14:30:00,111.86,111.97,111.83,111.93,5155.0,107.0593,107.1645,107.0305,107.1263,5155.0
2018-04-26 14:40:00,111.95,112.26,111.94,112.2,7500.0,107.1454,107.4421,107.1358,107.3847,7500.0
2018-04-26 14:50:00,112.19,112.36,112.17,112.35,15149.0,107.3751,107.5378,107.356,107.5282,15149.0
2018-04-26 15:00:00,112.36,112.56,112.28,112.28,12365.0,107.5378,107.7292,107.4612,107.4612,12365.0
2018-04-26 15:10:00,112.26,112.38,112.26,112.36,14646.0,107.4421,107.5569,107.4421,107.5378,14646.0
2018-04-26 15:20:00,112.34,112.41,112.27,112.31,35938.0,107.5187,107.5857,107.4517,107.4899,35938.0
2018-04-26 15:30:00,112.3,112.41,112.28,112.3,39423.0,107.4804,107.5857,107.4612,107.4804,39423.0
2018-04-26 15:40:00,112.29,112.34,112.16,112.29,50800.0,107.4708,107.5187,107.3464,107.4708,50800.0
2018-04-26 15:50:00,112.28,112.29,112.13,112.17,77321.0,107.4612,107.4708,107.3177,107.356,77321.0
2018-04-27 09:30:00,112.23,112.34,111.42,112.16,18930.0,107.4134,107.5187,106.6381,107.3464,18930.0
2018-04-27 09:40:00,112.35,112.66,112.12,112.42,37662.0,107.5282,107.8249,107.3081,107.5952,37662.0
2018-04-27 09:50:00,112.25,112.26,111.83,111.93,6750.0,107.4325,107.4421,107.0305,107.1263,6750.0
2018-04-27 10:00:00,111.84,112.1,111.8,112.0,12600.0,107.0401,107.289,107.0018,107.1932,12600.0
2018-04-27 10:10:00,112.0,112.06,111.78,111.85,15014.0,107.1932,107.2507,106.9827,107.0497,15014.0
2018-04-27 10:20:00,111.87,111.91,111.49,111.56,6100.0,107.0688,107.1071,106.7051,106.7721,6100.0
2018-04-27 10:30:00,111.51,111.56,111.34,111.43,6250.0,106.7243,106.7721,106.5616,106.6477,6250.0
2018-04-27 10:40:00,111.47,111.57,111.34,111.39,8900.0,106.686,106.7817,106.5616,106.6094,8900.0
2018-04-27 10:50:00,111.41,111.43,111.16,111.34,18258.0,106.6286,106.6477,106.3893,106.5616,18258.0
2018-04-27 11:00:00,111.31,111.45,111.29,111.38,23305.0,106.5329,106.6669,106.5137,106.5999,23305.0
2018-04-27 11:10:00,111.39,111.48,111.24,111.28,26583.0,106.6094,106.6956,106.4659,106.5042,26583.0
2018-04-27 11:20:00,111.21,111.42,111.21,111.4,22832.0,106.4372,106.6381,106.4372,106.619,22832.0
2018-04-27 11:30:00,111.36,111.36,111.2,111.26,5600.0,106.5807,106.5807,106.4276,106.485,5600.0
2018-04-27 11:40:00,111.26,111.26,111.04,111.1,3500.0,106.485,106.485,106.2745,106.3319,3500.0
2018-04-27 11:50:00,111.09,111.38,111.09,111.3,8400.0,106.3223,106.5999,106.3223,106.5233,8400.0
2018-04-27 12:00:00,111.29,111.41,111.28,111.32,9223.0,106.5137,106.6286,106.5042,106.5424,9223.0
2018-04-27 12:10:00,111.35,111.41,111.28,111.4,11039.0,106.5711,106.6286,106.5042,106.619,11039.0
2018-04-27 12:20:00,111.4,111.4,111.31,111.32,6501.0,106.619,106.619,106.5329,106.5424,6501.0
2018-04-27 12:30:00,111.32,111.4,111.09,111.14,8435.0,106.5424,106.619,106.3223,106.3702,8435.0
2018-04-27 12:40:00,111.14,111.37,111.08,111.34,7640.0,106.3702,106.5903,106.3127,106.5616,7640.0
2018-04-27 12:50:00,111.34,111.5,111.29,111.39,35818.0,106.5616,106.7147,106.5137,106.6094,35818.0
2018-04-27 13:00:00,111.34,111.56,111.3,111.38,45821.0,106.5616,106.7721,106.5233,106.5999,45821.0
2018-04-27 13:10:00,111.4,111.42,111.32,111.37,9816.0,106.619,106.6381,106.5424,106.5903,9816.0
2018-04-27 13:20:00,111.34,111.38,111.19,111.19,12300.0,106.5616,106.5999,106.418,106.418,12300.0
2018-04-27 13:30:00,111.19,111.27,111.09,111.22,12077.0,106.418,106.4946,106.3223,106.4467,12077.0
2018-04-27 13:40:00,111.24,111.25,111.1,111.18,6478.0,106.4659,106.4754,106.3319,106.4084,6478.0
2018-04-27 13:50:00,111.21,111.35,111.21,111.24,8719.0,106.4372,106.5711,106.4372,106.4659,8719.0
2018-04-27 14:00:00,111.24,111.29,111.19,111.22,11518.0,106.4659,106.5137,106.418,106.4467,11518.0
2018-04-27 14:10:00,111.23,111.4,111.23,111.32,7150.0,106.4563,106.619,106.4563,106.5424,7150.0
2018-04-27 14:20:00,111.33,111.41,111.29,111.4,8586.0,106.552,106.6286,106.5137,106.619,8586.0
2018-04-27 14:30:00,111.38,111.5,111.35,111.38,10720.0,106.5999,106.7147,106.5711,106.5999,10720.0
2018-04-27 14:40:00,111.35,111.39,111.31,111.32,3785.0,106.5711,106.6094,106.5329,106.5424,3785.0
2018-04-27 14:50:00,111.3,111.3,111.19,111.21,4952.0,106.5233,106.5233,106.418,106.4372,4952.0
2018-04-27 15:00:00,111.2,111.2,111.13,111.17,25951.0,106.4276,106.4276,106.3606,106.3989,25951.0
2018-04-27 15:10:00,111.14,111.19,110.98,110.98,8935.0,106.3702,106.418,106.217,106.217,8935.0
2018-04-27 15:20:00,110.99,111.0,110.75,110.75,15477.0,106.2266,106.2362,105.9969,105.9969,15477.0
2018-04-27 15:30:00,110.75,110.84,110.74,110.84,32791.0,105.9969,106.083,105.9873,106.083,32791.0
2018-04-27 15:40:00,110.81,111.0,110.76,110.99,21609.0,106.0543,106.2362,106.0065,106.2266,21609.0
2018-04-27 15:50:00,110.97,111.26,110.95,111.1,69014.0,106.2075,106.485,106.1883,106.3319,69014.0
2018-04-30 09:30:00,111.63,112.26,111.58,112.26,11441.0,106.8391,107.4421,106.7913,107.4421,11441.0
2018-04-30 09:40:00,112.28,112.97,112.28,112.49,40061.0,107.4612,108.1216,107.4612,107.6622,40061.0
2018-04-30 09:50:00,112.49,112.89,112.44,112.77,21811.0,107.6622,108.0451,107.6144,107.9302,21811.0
2018-04-30 10:00:00,112.7,113.08,112.7,112.97,28112.0,107.8632,108.2269,107.8632,108.1216,28112.0
2018-04-30 10:10:00,112.97,113.38,112.92,113.14,29566.0,108.1216,108.514,108.0738,108.2843,29566.0
2018-04-30 10:20:00,113.22,113.28,112.76,113.04,24444.0,108.3609,108.4183,107.9206,108.1886,24444.0
2018-04-30 10:30:00,113.01,113.21,112.97,113.03,23127.0,108.1599,108.3513,108.1216,108.179,23127.0
2018-04-30 10:40:00,113.06,113.15,112.81,112.92,25695.0,108.2078,108.2939,107.9685,108.0738,25695.0
2018-04-30 10:50:00,112.97,113.61,112.94,113.41,19436.0,108.1216,108.7342,108.0929,108.5427,19436.0
2018-04-30 11:00:00,113.4,113.58,113.35,113.51,21133.0,108.5332,108.7054,108.4853,108.6384,21133.0
2018-04-30 11:10:00,113.51,113.51,113.26,113.27,17696.0,108.6384,108.6384,108.3992,108.4087,17696.0
2018-04-30 11:20:00,113.26,113.44,113.11,113.37,28335.0,108.3992,108.5714,108.2556,108.5045,28335.0
2018-04-30 11:30:00,113.33,113.35,113.23,113.23,12169.0,108.4662,108.4853,108.3705,108.3705,12169.0
2018-04-30 11:40:00,113.2,113.31,113.11,113.13,31616.0,108.3417,108.447,108.2556,108.2748,31616.0
2018-04-30 11:50:00,113.13,113.17,112.82,112.95,28333.0,108.2748,108.313,107.9781,108.1025,28333.0
2018-04-30 12:00:00,112.93,112.98,112.58,112.68,24246.0,108.0833,108.1312,107.7484,107.8441,24246.0
2018-04-30 12:10:00,112.72,112.72,112.42,112.42,14035.0,107.8823,107.8823,107.5952,107.5952,14035.0
2018-04-30 12:20:00,112.5,112.72,112.5,112.7,7300.0,107.6718,107.8823,107.6718,107.8632,7300.0
2018-04-30 12:30:00,112.68,112.77,112.63,112.7,6348.0,107.8441,107.9302,107.7962,107.8632,6348.0
2018-04-30 12:40:00,112.7,112.82,112.66,112.74,6400.0,107.8632,107.9781,107.8249,107.9015,6400.0
2018-04-30 12:50:00,112.74,112.74,112.52,112.73,11379.0,107.9015,107.9015,107.6909,107.8919,11379.0
2018-04-30 13:00:00,112.75,112.77,112.61,112.73,7911.0,107.9111,107.9302,107.7771,107.8919,7911.0
2018-04-30 13:10:00,112.69,112.76,112.57,112.6,10244.0,107.8536,107.9206,107.7388,107.7675,10244.0
2018-04-30 13:20:00,112.61,112.74,112.57,112.72,6200.0,107.7771,107.9015,107.7388,107.8823,6200.0
2018-04-30 13:30:00,112.7,112.92,112.68,112.88,6700.0,107.8632,108.0738,107.8441,108.0355,6700.0
2018-04-30 13:40:00,112.92,113.06,112.87,112.89,9404.0,108.0738,108.2078,108.0259,108.0451,9404.0
2018-04-30 13:50:00,112.88,112.97,112.85,112.95,4062.0,108.0355,108.1216,108.0068,108.1025,4062.0
2018-04-30 14:00:00,112.96,112.98,112.67,112.69,11376.0,108.112,108.1312,107.8345,107.8536,11376.0
2018-04-30 14:10:00,112.66,112.81,112.58,112.64,11151.0,107.8249,107.9685,107.7484,107.8058,11151.0
2018-04-30 14:20:00,112.64,112.73,112.52,112.6,30297.0,107.8058,107.8919,107.6909,107.7675,30297.0
2018-04-30 14:30:00,112.57,112.68,112.53,112.61,17263.0,107.7388,107.8441,107.7005,107.7771,17263.0
2018-04-30 14:40:00,112.63,112.71,112.47,112.68,11121.0,107.7962,107.8728,107.6431,107.8441,11121.0
2018-04-30 14:50:00,112.68,112.71,112.6,112.66,12600.0,107.8441,107.8728,107.7675,107.8249,12600.0
2018-04-30 15:00:00,112.65,112.79,112.61,112.71,17340.0,107.8154,107.9493,107.7771,107.8728,17340.0
2018-04-30 15:10:00,112.74,112.95,112.74,112.94,19400.0,107.9015,108.1025,107.9015,108.0929,19400.0
2018-04-30 15:20:00,112.96,112.96,112.63,112.82,30561.0,108.112,108.112,107.7962,107.9781,30561.0
2018-04-30 15:30:00,112.82,113.09,112.81,113.04,28604.0,107.9781,108.2365,107.9685,108.1886,28604.0
2018-04-30 15:40:00,113.07,113.2,112.97,113.18,59185.0,108.2173,108.3417,108.1216,108.3226,59185.0
2018-04-30 15:50:00,113.17,113.42,113.05,113.09,222468.0,108.313,108.5523,108.1982,108.2365,222468.0
2018-05-01 09:30:00,112.76,113.02,112.42,112.42,11042.0,107.9206,108.1695,107.5952,107.5952,11042.0
2018-05-01 09:40:00,112.35,112.52,111.9,112.41,6315.0,107.5282,107.6909,107.0975,107.5857,6315.0
2018-05-01 09:50:00,112.53,112.57,112.21,112.34,22352.0,107.7005,107.7388,107.3942,107.5187,22352.0
2018-05-01 10:00:00,112.38,112.39,111.88,111.96,12465.0,107.5569,107.5665,107.0784,107.155,12465.0
2018-05-01 10:10:00,112.07,112.58,112.03,112.58,11155.0,107.2602,107.7484,107.222,107.7484,11155.0
2018-05-01 10:20:00,112.57,112.89,112.57,112.89,16173.0,107.7388,108.0451,107.7388,108.0451,16173.0
2018-05-01 10:30:00,112.85,113.02,112.73,112.86,30600.0,108.0068,108.1695,107.8919,108.0163,30600.0
2018-05-01 10:40:00,112.9,113.12,112.85,113.02,15308.0,108.0546,108.2652,108.0068,108.1695,15308.0
2018-05-01 10:50:00,113.03,113.07,112.84,112.93,11831.0,108.179,108.2173,107.9972,108.0833,11831.0
2018-05-01 11:00:00,112.92,112.92,112.67,112.75,9954.0,108.0738,108.0738,107.8345,107.9111,9954.0
2018-05-01 11:10:00,112.74,113.0,112.73,112.91,12805.0,107.9015,108.1503,107.8919,108.0642,12805.0
2018-05-01 11:20:00,112.93,113.0,112.86,112.96,16378.0,108.0833,108.1503,108.0163,108.112,16378.0
2018-05-01 11:30:00,112.94,113.0,112.74,112.88,12553.0,108.0929,108.1503,107.9015,108.0355,12553.0
2018-05-01 11:40:00,112.88,113.13,112.88,112.99,12900.0,108.0355,108.2748,108.0355,108.1408,12900.0
2018-05-01 11:50:00,112.95,113.03,112.8,112.89,10792.0,108.1025,108.179,107.9589,108.0451,10792.0
2018-05-01 12:00:00,112.83,112.98,112.83,112.89,10671.0,107.9876,108.1312,107.9876,108.0451,10671.0
2018-05-01 12:10:00,112.89,112.94,112.77,112.89,6367.0,108.0451,108.0929,107.9302,108.0451,6367.0
2018-05-01 12:20:00,112.85,112.94,112.78,112.94,6510.0,108.0068,108.0929,107.9398,108.0929,6510.0
2018-05-01 12:30:00,112.91,112.91,112.78,112.8,9075.0,108.0642,108.0642,107.9398,107.9589,9075.0
2018-05-01 12:40:00,112.74,112.81,112.58,112.62,5000.0,107.9015,107.9685,107.7484,107.7866,5000.0
2018-05-01 12:50:00,112.61,112.65,112.56,112.57,8000.0,107.7771,107.8154,107.7292,107.7388,8000.0
2018-05-01 13:00:00,112.55,112.55,112.29,112.33,6795.0,107.7196,107.7196,107.4708,107.5091,6795.0
2018-05-01 13:10:00,112.33,112.37,112.27,112.36,9020.0,107.5091,107.5474,107.4517,107.5378,9020.0
2018-05-01 13:20:00,112.33,112.36,112.13,112.2,6290.0,107.5091,107.5378,107.3177,107.3847,6290.0
2018-05-01 13:30:00,112.19,112.28,112.18,112.2,8290.0,107.3751,107.4612,107.3655,107.3847,8290.0
2018-05-01 13:40:00,112.22,112.78,112.2,112.71,11091.0,107.4038,107.9398,107.3847,107.8728,11091.0
2018-05-01 13:50:00,112.71,112.88,112.64,112.88,6258.0,107.8728,108.0355,107.8058,108.0355,6258.0
2018-05-01 14:00:00,112.86,113.03,112.8,112.95,15791.0,108.0163,108.179,107.9589,108.1025,15791.0
2018-05-01 14:10:00,112.98,113.05,112.92,113.05,9257.0,108.1312,108.1982,108.0738,108.1982,9257.0
2018-05-01 14:20:00,113.05,113.29,112.99,113.25,13252.0,108.1982,108.4279,108.1408,108.3896,13252.0
2018-05-01 14:30:00,113.25,113.3,113.14,113.17,11813.0,108.3896,108.4375,108.2843,108.313,11813.0
2018-05-01 14:40:00,113.17,113.36,113.16,113.31,8831.0,108.313,108.4949,108.3035,108.447,8831.0
2018-05-01 14:50:00,113.31,113.34,113.11,113.3,12338.0,108.447,108.4757,108.2556,108.4375,12338.0
2018-05-01 15:00:00,113.35,113.44,113.3,113.38,9312.0,108.4853,108.5714,108.4375,108.514,9312.0
2018-05-01 15:10:00,113.31,113.33,113.2,113.2,15328.0,108.447,108.4662,108.3417,108.3417,15328.0
2018-05-01 15:20:00,113.22,113.3,113.01,113.14,25768.0,108.3609,108.4375,108.1599,108.2843,25768.0
2018-05-01 15:30:00,113.16,113.36,113.15,113.15,36237.0,108.3035,108.4949,108.2939,108.2939,36237.0
2018-05-01 15:40:00,113.16,113.33,113.13,113.3,41550.0,108.3035,108.4662,108.2748,108.4375,41550.0
2018-05-01 15:50:00,113.32,113.44,113.21,113.32,84949.0,108.4566,108.5714,108.3513,108.4566,84949.0
2018-05-02 09:30:00,113.33,113.56,112.98,112.98,18876.0,108.4662,108.6863,108.1312,108.1312,18876.0
2018-05-02 09:40:00,112.98,113.41,112.98,113.19,20686.0,108.1312,108.5427,108.1312,108.3322,20686.0
2018-05-02 09:50:00,113.13,113.39,113.07,113.12,25900.0,108.2748,108.5236,108.2173,108.2652,25900.0
2018-05-02 10:00:00,112.96,113.04,112.76,112.76,23719.0,108.112,108.1886,107.9206,107.9206,23719.0
2018-05-02 10:10:00,112.73,112.93,112.56,112.8,36943.0,107.8919,108.0833,107.7292,107.9589,36943.0
2018-05-02 10:20:00,112.81,112.92,112.19,112.2,29068.0,107.9685,108.0738,107.3751,107.3847,29068.0
2018-05-02 10:30:00,112.13,112.24,112.04,112.14,11676.0,107.3177,107.4229,107.2315,107.3272,11676.0
2018-05-02 10:40:00,112.08,112.28,111.68,111.98,31725.0,107.2698,107.4612,106.887,107.1741,31725.0
2018-05-02 10:50:00,112.04,112.52,111.83,112.25,37723.0,107.2315,107.6909,107.0305,107.4325,37723.0
2018-05-02 11:00:00,112.23,112.64,112.19,112.46,27296.0,107.4134,107.8058,107.3751,107.6335,27296.0
2018-05-02 11:10:00,112.51,112.54,112.06,112.06,8792.0,107.6814,107.7101,107.2507,107.2507,8792.0
2018-05-02 11:20:00,112.07,112.36,112.07,112.11,8043.0,107.2602,107.5378,107.2602,107.2985,8043.0
2018-05-02 11:30:00,112.07,112.18,111.93,112.07,9227.0,107.2602,107.3655,107.1263,107.2602,9227.0
2018-05-02 11:40:00,112.05,112.09,111.81,111.84,15248.0,107.2411,107.2794,107.0114,107.0401,15248.0
2018-05-02 11:50:00,111.89,112.37,111.85,112.37,21214.0,107.088,107.5474,107.0497,107.5474,21214.0
2018-05-02 12:00:00,112.32,112.55,112.27,112.52,20423.0,107.4995,107.7196,107.4517,107.6909,20423.0
2018-05-02 12:10:00,112.49,112.66,112.49,112.56,14140.0,107.6622,107.8249,107.6622,107.7292,14140.0
2018-05-02 12:20:00,112.55,112.79,112.55,112.78,8800.0,107.7196,107.9493,107.7196,107.9398,8800.0
2018-05-02 12:30:00,112.77,112.77,112.66,112.71,7101.0,107.9302,107.9302,107.8249,107.8728,7101.0
2018-05-02 12:40:00,112.69,112.81,112.58,112.59,17401.0,107.8536,107.9685,107.7484,107.7579,17401.0
2018-05-02 12:50:00,112.58,112.72,112.56,112.57,50100.0,107.7484,107.8823,107.7292,107.7388,50100.0
2018-05-02 13:00:00,112.59,113.15,112.57,113.15,20799.0,107.7579,108.2939,107.7388,108.2939,20799.0
2018-05-02 13:10:00,113.16,113.2,112.98,113.17,70656.0,108.3035,108.3417,108.1312,108.313,70656.0
2018-05-02 13:20:00,113.21,113.23,113.04,113.16,50635.0,108.3513,108.3705,108.1886,108.3035,50635.0
2018-05-02 13:30:00,113.18,113.28,112.93,112.98,35932.0,108.3226,108.4183,108.0833,108.1312,35932.0
2018-05-02 13:40:00,113.0,113.13,113.0,113.03,11129.0,108.1503,108.2748,108.1503,108.179,11129.0
2018-05-02 13:50:00,113.05,113.29,113.02,113.11,20801.0,108.1982,108.4279,108.1695,108.2556,20801.0
2018-05-02 14:00:00,113.07,113.6,113.05,113.6,20534.0,108.2173,108.7246,108.1982,108.7246,20534.0
2018-05-02 14:10:00,113.63,113.79,113.58,113.72,33932.0,108.7533,108.9064,108.7054,108.8394,33932.0
2018-05-02 14:20:00,113.68,113.79,113.51,113.78,46584.0,108.8011,108.9064,108.6384,108.8969,46584.0
2018-05-02 14:30:00,113.74,113.87,113.45,113.48,45510.0,108.8586,108.983,108.581,108.6097,45510.0
2018-05-02 14:40:00,113.46,113.46,113.24,113.25,25622.0,108.5906,108.5906,108.38,108.3896,25622.0
2018-05-02 14:50:00,113.29,113.3,112.03,112.53,64662.0,108.4279,108.4375,107.222,107.7005,64662.0
2018-05-02 15:00:00,112.54,113.03,112.42,113.03,63696.0,107.7101,108.179,107.5952,108.179,63696.0
2018-05-02 15:10:00,113.0,113.0,112.62,112.68,36410.0,108.1503,108.1503,107.7866,107.8441,36410.0
2018-05-02 15:20:00,112.66,112.69,112.05,112.5,50673.0,107.8249,107.8536,107.2411,107.6718,50673.0
2018-05-02 15:30:00,112.55,112.57,112.23,112.4,67845.0,107.7196,107.7388,107.4134,107.5761,67845.0
2018-05-02 15:40:00,112.39,112.41,112.23,112.31,78996.0,107.5665,107.5857,107.4134,107.4899,78996.0
2018-05-02 15:50:00,112.3,112.69,112.19,112.57,146326.0,107.4804,107.8536,107.3751,107.7388,146326.0
2018-05-03 09:30:00,111.1,112.47,109.6,112.29,52162.0,106.3319,107.6431,104.8963,107.4708,52162.0
2018-05-03 09:40:00,111.9,112.25,110.35,110.46,48401.0,107.0975,107.4325,105.6141,105.7193,48401.0
2018-05-03 09:50:00,110.38,111.06,110.37,110.87,42284.0,105.6428,106.2936,105.6332,106.1117,42284.0
2018-05-03 10:00:00,110.84,111.56,110.64,111.56,65455.0,106.083,106.7721,105.8916,106.7721,65455.0
2018-05-03 10:10:00,111.63,112.13,109.88,110.38,56679.0,106.8391,107.3177,105.1642,105.6428,56679.0
2018-05-03 10:20:00,110.49,111.13,110.24,111.03,28352.0,105.7481,106.3606,105.5088,106.2649,28352.0
2018-05-03 10:30:00,111.03,111.13,110.27,110.31,26514.0,106.2649,106.3606,105.5375,105.5758,26514.0
2018-05-03 10:40:00,110.31,110.48,110.02,110.46,24975.0,105.5758,105.7385,105.2982,105.7193,24975.0
2018-05-03 10:50:00,110.44,110.44,109.36,109.8,22878.0,105.7002,105.7002,104.6666,105.0877,22878.0
2018-05-03 11:00:00,109.8,110.26,109.71,110.17,31447.0,105.0877,105.5279,105.0015,105.4418,31447.0
2018-05-03 11:10:00,110.18,110.19,109.82,109.9,57256.0,105.4514,105.4609,105.1068,105.1834,57256.0
2018-05-03 11:20:00,109.87,109.92,109.24,109.32,39067.0,105.1547,105.2025,104.5517,104.6283,39067.0
2018-05-03 11:30:00,109.26,109.99,109.03,109.48,32125.0,104.5708,105.2695,104.3507,104.7814,32125.0
2018-05-03 11:40:00,109.52,110.47,109.43,110.14,22422.0,104.8197,105.7289,104.7335,105.4131,22422.0
2018-05-03 11:50:00,110.17,110.45,109.94,109.99,13426.0,105.4418,105.7098,105.2217,105.2695,13426.0
2018-05-03 12:00:00,109.99,110.4,109.81,110.4,24159.0,105.2695,105.6619,105.0972,105.6619,24159.0
2018-05-03 12:10:00,110.35,110.39,110.02,110.26,10762.0,105.6141,105.6523,105.2982,105.5279,10762.0
2018-05-03 12:20:00,110.38,110.42,110.1,110.23,14852.0,105.6428,105.6811,105.3748,105.4992,14852.0
2018-05-03 12:30:00,110.3,110.76,110.27,110.67,61631.0,105.5662,106.0065,105.5375,105.9203,61631.0
2018-05-03 12:40:00,110.73,111.2,110.66,110.92,42887.0,105.9778,106.4276,105.9108,106.1596,42887.0
2018-05-03 12:50:00,110.95,111.79,110.91,111.65,13920.0,106.1883,106.9923,106.15,106.8583,13920.0
2018-05-03 13:00:00,111.65,111.71,111.36,111.65,25354.0,106.8583,106.9157,106.5807,106.8583,25354.0
2018-05-03 13:10:00,111.64,112.04,111.61,111.94,11462.0,106.8487,107.2315,106.82,107.1358,11462.0
2018-05-03 13:20:00,111.8,111.9,111.18,111.45,15670.0,107.0018,107.0975,106.4084,106.6669,15670.0
2018-05-03 13:30:00,111.45,111.71,111.31,111.37,12200.0,106.6669,106.9157,106.5329,106.5903,12200.0
2018-05-03 13:40:00,111.36,111.76,111.33,111.75,51540.0,106.5807,106.9636,106.552,106.954,51540.0
2018-05-03 13:50:00,111.71,112.48,111.68,112.46,16942.0,106.9157,107.6526,106.887,107.6335,16942.0
2018-05-03 14:00:00,112.35,112.6,112.15,112.51,24567.0,107.5282,107.7675,107.3368,107.6814,24567.0
2018-05-03 14:10:00,112.51,112.58,112.22,112.33,11825.0,107.6814,107.7484,107.4038,107.5091,11825.0
2018-05-03 14:20:00,112.28,112.32,111.8,112.08,12260.0,107.4612,107.4995,107.0018,107.2698,12260.0
2018-05-03 14:30:00,112.12,112.96,112.12,112.68,13611.0,107.3081,108.112,107.3081,107.8441,13611.0
2018-05-03 14:40:00,112.6,112.63,112.13,112.29,17670.0,107.7675,107.7962,107.3177,107.4708,17670.0
2018-05-03 14:50:00,112.28,112.37,111.87,111.87,14500.0,107.4612,107.5474,107.0688,107.0688,14500.0
2018-05-03 15:00:00,111.94,112.37,111.85,112.15,29204.0,107.1358,107.5474,107.0497,107.3368,29204.0
2018-05-03 15:10:00,112.12,112.58,112.05,112.48,20818.0,107.3081,107.7484,107.2411,107.6526,20818.0
2018-05-03 15:20:00,112.48,112.86,112.34,112.77,34194.0,107.6526,108.0163,107.5187,107.9302,34194.0
2018-05-03 15:30:00,112.78,113.28,112.71,113.16,68645.0,107.9398,108.4183,107.8728,108.3035,68645.0
2018-05-03 15:40:00,113.16,113.23,112.94,113.04,73508.0,108.3035,108.3705,108.0929,108.1886,73508.0
2018-05-03 15:50:00,112.95,113.42,112.92,113.35,213568.0,108.1025,108.5523,108.0738,108.4853,213568.0
2018-05-04 09:30:00,113.1,113.32,112.33,112.81,11002.0,108.246,108.4566,107.5091,107.9685,11002.0
2018-05-04 09:40:00,112.82,113.13,112.57,113.1,15286.0,107.9781,108.2748,107.7388,108.246,15286.0
2018-05-04 09:50:00,112.94,113.37,112.94,113.02,10048.0,108.0929,108.5045,108.0929,108.1695,10048.0
2018-05-04 10:00:00,113.08,113.49,112.96,113.46,23030.0,108.2269,108.6193,108.112,108.5906,23030.0
2018-05-04 10:10:00,113.5,114.17,113.27,113.37,30871.0,108.6289,109.2701,108.4087,108.5045,30871.0
2018-05-04 10:20:00,113.32,113.57,113.05,113.54,29550.0,108.4566,108.6959,108.1982,108.6672,29550.0
2018-05-04 10:30:00,113.55,113.84,113.34,113.77,22722.0,108.6767,108.9543,108.4757,108.8873,22722.0
2018-05-04 10:40:00,113.86,114.11,113.79,113.86,18430.0,108.9734,109.2127,108.9064,108.9734,18430.0
2018-05-04 10:50:00,113.87,114.07,113.84,113.97,15036.0,108.983,109.1744,108.9543,109.0787,15036.0
2018-05-04 11:00:00,114.01,114.06,113.81,113.86,7800.0,109.117,109.1648,108.9256,108.9734,7800.0
2018-05-04 11:10:00,113.83,114.28,113.81,114.26,21844.0,108.9447,109.3754,108.9256,109.3563,21844.0
2018-05-04 11:20:00,114.24,114.46,114.19,114.35,13148.0,109.3371,109.5477,109.2893,109.4424,13148.0
2018-05-04 11:30:00,114.4,114.51,114.24,114.25,19480.0,109.4902,109.5955,109.3371,109.3467,19480.0
2018-05-04 11:40:00,114.14,114.14,113.91,113.91,7100.0,109.2414,109.2414,109.0213,109.0213,7100.0
2018-05-04 11:50:00,113.9,113.99,113.86,113.97,9580.0,109.0117,109.0978,108.9734,109.0787,9580.0
2018-05-04 12:00:00,113.99,114.0,113.55,113.56,17249.0,109.0978,109.1074,108.6767,108.6863,17249.0
2018-05-04 12:10:00,113.56,113.63,113.44,113.6,10117.0,108.6863,108.7533,108.5714,108.7246,10117.0
2018-05-04 12:20:00,113.62,113.62,113.37,113.37,22016.0,108.7437,108.7437,108.5045,108.5045,22016.0
2018-05-04 12:30:00,113.36,113.42,113.28,113.3,8744.0,108.4949,108.5523,108.4183,108.4375,8744.0
2018-05-04 12:40:00,113.3,113.51,113.26,113.33,22043.0,108.4375,108.6384,108.3992,108.4662,22043.0
2018-05-04 12:50:00,113.35,113.38,113.12,113.17,10912.0,108.4853,108.514,108.2652,108.313,10912.0
2018-05-04 13:00:00,113.18,113.53,113.15,113.48,20875.0,108.3226,108.6576,108.2939,108.6097,20875.0
2018-05-04 13:10:00,113.48,113.51,113.16,113.16,6160.0,108.6097,108.6384,108.3035,108.3035,6160.0
2018-05-04 13:20:00,113.24,113.56,113.22,113.51,9041.0,108.38,108.6863,108.3609,108.6384,9041.0
2018-05-04 13:30:00,113.48,113.54,113.43,113.45,5800.0,108.6097,108.6672,108.5619,108.581,5800.0
2018-05-04 13:40:00,113.47,113.55,113.44,113.46,6150.0,108.6002,108.6767,108.5714,108.5906,6150.0
2018-05-04 13:50:00,113.49,113.57,113.41,113.54,11265.0,108.6193,108.6959,108.5427,108.6672,11265.0
2018-05-04 14:00:00,113.51,113.88,113.5,113.74,11448.0,108.6384,108.9926,108.6289,108.8586,11448.0
2018-05-04 14:10:00,113.76,113.77,113.63,113.68,6000.0,108.8777,108.8873,108.7533,108.8011,6000.0
2018-05-04 14:20:00,113.67,113.86,113.64,113.86,4810.0,108.7916,108.9734,108.7629,108.9734,4810.0
2018-05-04 14:30:00,113.89,113.96,113.59,113.66,12310.0,109.0021,109.0691,108.715,108.782,12310.0
2018-05-04 14:40:00,113.62,113.72,113.51,113.57,9440.0,108.7437,108.8394,108.6384,108.6959,9440.0
2018-05-04 14:50:00,113.57,113.64,113.45,113.45,10221.0,108.6959,108.7629,108.581,108.581,10221.0
2018-05-04 15:00:00,113.48,113.53,113.31,113.33,14009.0,108.6097,108.6576,108.447,108.4662,14009.0
2018-05-04 15:10:00,113.34,113.44,113.22,113.29,21488.0,108.4757,108.5714,108.3609,108.4279,21488.0
2018-05-04 15:20:00,113.27,113.5,113.18,113.5,34518.0,108.4087,108.6289,108.3226,108.6289,34518.0
2018-05-04 15:30:00,113.49,113.66,113.44,113.44,33454.0,108.6193,108.782,108.5714,108.5714,33454.0
2018-05-04 15:40:00,113.44,113.49,113.27,113.28,47513.0,108.5714,108.6193,108.4087,108.4183,47513.0
2018-05-04 15:50:00,113.27,113.28,112.48,112.86,220030.0,108.4087,108.4183,107.6526,108.0163,220030.0
2018-05-07 09:30:00,113.04,114.1,113.04,113.99,26382.0,108.1886,109.2031,108.1886,109.0978,26382.0
2018-05-07 09:40:00,114.09,114.19,113.91,114.0,16178.0,109.1936,109.2893,109.0213,109.1074,16178.0
2018-05-07 09:50:00,114.01,114.38,114.01,114.37,12587.0,109.117,109.4711,109.117,109.4615,12587.0
2018-05-07 10:00:00,114.42,114.47,114.12,114.12,13866.0,109.5094,109.5572,109.2223,109.2223,13866.0
2018-05-07 10:10:00,114.14,114.29,113.96,114.11,17857.0,109.2414,109.385,109.0691,109.2127,17857.0
2018-05-07 10:20:00,114.09,114.33,113.95,114.33,11674.0,109.1936,109.4233,109.0596,109.4233,11674.0
2018-05-07 10:30:00,114.39,114.54,114.16,114.2,24559.0,109.4807,109.6242,109.2605,109.2988,24559.0
2018-05-07 10:40:00,114.21,114.46,114.07,114.42,8518.0,109.3084,109.5477,109.1744,109.5094,8518.0
2018-05-07 10:50:00,114.52,114.63,114.44,114.44,28274.0,109.6051,109.7104,109.5285,109.5285,28274.0
2018-05-07 11:00:00,114.45,114.56,114.18,114.36,18996.0,109.5381,109.6434,109.2797,109.452,18996.0
2018-05-07 11:10:00,114.33,114.46,114.08,114.15,22549.0,109.4233,109.5477,109.184,109.251,22549.0
2018-05-07 11:20:00,114.15,114.19,113.91,114.01,13105.0,109.251,109.2893,109.0213,109.117,13105.0
2018-05-07 11:30:00,114.0,114.15,113.9,113.97,15651.0,109.1074,109.251,109.0117,109.0787,15651.0
2018-05-07 11:40:00,113.97,114.18,113.9,114.16,14433.0,109.0787,109.2797,109.0117,109.2605,14433.0
2018-05-07 11:50:00,114.16,114.24,114.07,114.18,14880.0,109.2605,109.3371,109.1744,109.2797,14880.0
2018-05-07 12:00:00,114.24,114.29,114.01,114.14,17843.0,109.3371,109.385,109.117,109.2414,17843.0
2018-05-07 12:10:00,114.12,114.21,114.01,114.11,13510.0,109.2223,109.3084,109.117,109.2127,13510.0
2018-05-07 12:20:00,114.15,114.21,114.0,114.05,22763.0,109.251,109.3084,109.1074,109.1553,22763.0
2018-05-07 12:30:00,114.05,114.14,113.98,114.05,9573.0,109.1553,109.2414,109.0883,109.1553,9573.0
2018-05-07 12:40:00,114.04,114.1,113.76,113.88,16219.0,109.1457,109.2031,108.8777,108.9926,16219.0
2018-05-07 12:50:00,113.87,113.94,113.7,113.91,84820.0,108.983,109.05,108.8203,109.0213,84820.0
2018-05-07 13:00:00,113.93,114.2,113.78,113.88,18438.0,109.0404,109.2988,108.8969,108.9926,18438.0
2018-05-07 13:10:00,113.87,113.99,113.79,113.86,11440.0,108.983,109.0978,108.9064,108.9734,11440.0
2018-05-07 13:20:00,113.85,113.97,113.82,113.9,12670.0,108.9639,109.0787,108.9351,109.0117,12670.0
2018-05-07 13:30:00,113.92,114.02,113.82,113.85,32524.0,109.0308,109.1266,108.9351,108.9639,32524.0
2018-05-07 13:40:00,113.85,113.89,113.78,113.81,16445.0,108.9639,109.0021,108.8969,108.9256,16445.0
2018-05-07 13:50:00,113.8,113.9,113.77,113.84,13396.0,108.916,109.0117,108.8873,108.9543,13396.0
2018-05-07 14:00:00,113.83,113.91,113.8,113.85,28275.0,108.9447,109.0213,108.916,108.9639,28275.0
2018-05-07 14:10:00,113.87,113.89,113.75,113.85,30311.0,108.983,109.0021,108.8681,108.9639,30311.0
2018-05-07 14:20:00,113.8,113.97,113.8,113.9,17636.0,108.916,109.0787,108.916,109.0117,17636.0
2018-05-07 14:30:00,113.87,113.93,113.79,113.79,18539.0,108.983,109.0404,108.9064,108.9064,18539.0
2018-05-07 14:40:00,113.82,113.91,113.69,113.75,19559.0,108.9351,109.0213,108.8107,108.8681,19559.0
2018-05-07 14:50:00,113.76,113.86,113.65,113.8,18223.0,108.8777,108.9734,108.7724,108.916,18223.0
2018-05-07 15:00:00,113.8,113.9,113.78,113.82,29227.0,108.916,109.0117,108.8969,108.9351,29227.0
2018-05-07 15:10:00,113.8,113.84,113.3,113.66,52280.0,108.916,108.9543,108.4375,108.782,52280.0
2018-05-07 15:20:00,113.63,113.67,113.26,113.65,48850.0,108.7533,108.7916,108.3992,108.7724,48850.0
2018-05-07 15:30:00,113.65,113.87,113.45,113.71,57084.0,108.7724,108.983,108.581,108.8299,57084.0
2018-05-07 15:40:00,113.71,113.78,113.52,113.68,46226.0,108.8299,108.8969,108.648,108.8011,46226.0
2018-05-07 15:50:00,113.69,113.74,113.57,113.67,142131.0,108.8107,108.8586,108.6959,108.7916,142131.0
2018-05-08 09:30:00,113.31,113.73,113.19,113.53,11616.0,108.447,108.849,108.3322,108.6576,11616.0
2018-05-08 09:40:00,113.6,113.72,113.53,113.58,5301.0,108.7246,108.8394,108.6576,108.7054,5301.0
2018-05-08 09:50:00,113.6,113.76,113.39,113.73,11070.0,108.7246,108.8777,108.5236,108.849,11070.0
2018-05-08 10:00:00,113.63,113.9,113.59,113.82,6048.0,108.7533,109.0117,108.715,108.9351,6048.0
2018-05-08 10:10:00,113.8,113.88,113.53,113.58,7164.0,108.916,108.9926,108.6576,108.7054,7164.0
2018-05-08 10:20:00,113.58,113.86,113.48,113.76,11182.0,108.7054,108.9734,108.6097,108.8777,11182.0
2018-05-08 10:30:00,113.73,113.99,113.73,113.81,14407.0,108.849,109.0978,108.849,108.9256,14407.0
2018-05-08 10:40:00,113.91,114.25,113.83,114.19,31342.0,109.0213,109.3467,108.9447,109.2893,31342.0
2018-05-08 10:50:00,114.11,114.38,114.06,114.12,47740.0,109.2127,109.4711,109.1648,109.2223,47740.0
2018-05-08 11:00:00,114.08,114.3,114.06,114.06,9905.0,109.184,109.3945,109.1648,109.1648,9905.0
2018-05-08 11:10:00,114.01,114.67,114.01,114.52,16220.0,109.117,109.7487,109.117,109.6051,16220.0
2018-05-08 11:20:00,114.52,114.62,114.23,114.59,73493.0,109.6051,109.7008,109.3275,109.6721,73493.0
2018-05-08 11:30:00,114.57,114.65,114.13,114.3,10347.0,109.653,109.7295,109.2318,109.3945,10347.0
2018-05-08 11:40:00,114.3,114.3,114.14,114.21,9214.0,109.3945,109.3945,109.2414,109.3084,9214.0
2018-05-08 11:50:00,114.17,114.3,114.13,114.23,7516.0,109.2701,109.3945,109.2318,109.3275,7516.0
2018-05-08 12:00:00,114.21,114.27,114.01,114.03,19657.0,109.3084,109.3658,109.117,109.1361,19657.0
2018-05-08 12:10:00,114.01,114.05,113.92,113.95,10500.0,109.117,109.1553,109.0308,109.0596,10500.0
2018-05-08 12:20:00,113.95,114.01,113.91,113.98,4119.0,109.0596,109.117,109.0213,109.0883,4119.0
2018-05-08 12:30:00,114.0,114.02,113.92,113.93,7862.0,109.1074,109.1266,109.0308,109.0404,7862.0
2018-05-08 12:40:00,113.98,114.02,113.94,113.94,5581.0,109.0883,109.1266,109.05,109.05,5581.0
2018-05-08 12:50:00,113.94,113.94,113.57,113.67,3973.0,109.05,109.05,108.6959,108.7916,3973.0
2018-05-08 13:00:00,113.7,113.91,113.7,113.76,4125.0,108.8203,109.0213,108.8203,108.8777,4125.0
2018-05-08 13:10:00,113.75,113.88,113.7,113.83,7729.0,108.8681,108.9926,108.8203,108.9447,7729.0
2018-05-08 13:20:00,113.86,113.89,113.71,113.79,7084.0,108.9734,109.0021,108.8299,108.9064,7084.0
2018-05-08 13:30:00,113.82,113.85,113.75,113.79,5662.0,108.9351,108.9639,108.8681,108.9064,5662.0
2018-05-08 13:40:00,113.78,113.84,113.72,113.83,8766.0,108.8969,108.9543,108.8394,108.9447,8766.0
2018-05-08 13:50:00,113.82,113.82,113.52,113.58,11477.0,108.9351,108.9351,108.648,108.7054,11477.0
2018-05-08 14:00:00,113.6,113.82,113.6,113.78,10093.0,108.7246,108.9351,108.7246,108.8969,10093.0
2018-05-08 14:10:00,113.75,113.91,113.68,113.91,15541.0,108.8681,109.0213,108.8011,109.0213,15541.0
2018-05-08 14:20:00,113.87,114.05,113.78,113.83,39244.0,108.983,109.1553,108.8969,108.9447,39244.0
2018-05-08 14:30:00,113.82,113.95,113.7,113.72,8461.0,108.9351,109.0596,108.8203,108.8394,8461.0
2018-05-08 14:40:00,113.74,113.76,113.42,113.58,8622.0,108.8586,108.8777,108.5523,108.7054,8622.0
2018-05-08 14:50:00,113.64,113.71,113.49,113.49,10500.0,108.7629,108.8299,108.6193,108.6193,10500.0
2018-05-08 15:00:00,113.47,113.71,113.32,113.62,7802.0,108.6002,108.8299,108.4566,108.7437,7802.0
2018-05-08 15:10:00,113.62,113.71,113.54,113.59,13802.0,108.7437,108.8299,108.6672,108.715,13802.0
2018-05-08 15:20:00,113.64,113.73,113.56,113.61,15940.0,108.7629,108.849,108.6863,108.7342,15940.0
2018-05-08 15:30:00,113.64,113.83,113.61,113.83,19749.0,108.7629,108.9447,108.7342,108.9447,19749.0
2018-05-08 15:40:00,113.82,113.87,113.66,113.66,28895.0,108.9351,108.983,108.782,108.782,28895.0
2018-05-08 15:50:00,113.69,113.94,113.67,113.92,87483.0,108.8107,109.05,108.7916,109.0308,87483.0
2018-05-09 09:30:00,114.27,114.76,114.27,114.34,13770.0,109.3658,109.8348,109.3658,109.4328,13770.0
2018-05-09 09:40:00,114.2,114.34,113.99,114.25,8500.0,109.2988,109.4328,109.0978,109.3467,8500.0
2018-05-09 09:50:00,114.24,114.27,113.75,113.93,32390.0,109.3371,109.3658,108.8681,109.0404,32390.0
2018-05-09 10:00:00,113.95,114.07,113.85,114.03,10783.0,109.0596,109.1744,108.9639,109.1361,10783.0
2018-05-09 10:10:00,114.05,114.12,113.9,113.99,14534.0,109.1553,109.2223,109.0117,109.0978,14534.0
2018-05-09 10:20:00,114.07,114.07,113.71,113.72,6500.0,109.1744,109.1744,108.8299,108.8394,6500.0
2018-05-09 10:30:00,113.72,113.91,113.69,113.87,10267.0,108.8394,109.0213,108.8107,108.983,10267.0
2018-05-09 10:40:00,113.89,114.0,113.81,113.81,7900.0,109.0021,109.1074,108.9256,108.9256,7900.0
2018-05-09 10:50:00,113.86,113.88,113.44,113.5,9738.0,108.9734,108.9926,108.5714,108.6289,9738.0
2018-05-09 11:00:00,113.52,113.56,113.37,113.54,8611.0,108.648,108.6863,108.5045,108.6672,8611.0
2018-05-09 11:10:00,113.55,113.68,113.51,113.6,10487.0,108.6767,108.8011,108.6384,108.7246,10487.0
2018-05-09 11:20:00,113.64,113.7,113.5,113.52,17200.0,108.7629,108.8203,108.6289,108.648,17200.0
2018-05-09 11:30:00,113.56,113.69,113.56,113.61,9701.0,108.6863,108.8107,108.6863,108.7342,9701.0
2018-05-09 11:40:00,113.64,113.79,113.62,113.76,8114.0,108.7629,108.9064,108.7437,108.8777,8114.0
2018-05-09 11:50:00,113.67,113.94,113.67,113.94,2900.0,108.7916,109.05,108.7916,109.05,2900.0
2018-05-09 12:00:00,113.9,113.97,113.71,113.77,8525.0,109.0117,109.0787,108.8299,108.8873,8525.0
2018-05-09 12:10:00,113.72,113.96,113.72,113.95,5598.0,108.8394,109.0691,108.8394,109.0596,5598.0
2018-05-09 12:20:00,113.91,114.39,113.91,114.26,18607.0,109.0213,109.4807,109.0213,109.3563,18607.0
2018-05-09 12:30:00,114.29,114.45,114.28,114.31,6868.0,109.385,109.5381,109.3754,109.4041,6868.0
2018-05-09 12:40:00,114.31,114.49,114.3,114.42,6575.0,109.4041,109.5764,109.3945,109.5094,6575.0
2018-05-09 12:50:00,114.41,114.46,114.29,114.29,10100.0,109.4998,109.5477,109.385,109.385,10100.0
2018-05-09 13:00:00,114.34,114.47,114.29,114.47,5646.0,109.4328,109.5572,109.385,109.5572,5646.0
2018-05-09 13:10:00,114.42,114.58,114.33,114.58,7262.0,109.5094,109.6625,109.4233,109.6625,7262.0
2018-05-09 13:20:00,114.52,114.73,114.51,114.64,8702.0,109.6051,109.8061,109.5955,109.7199,8702.0
2018-05-09 13:30:00,114.62,114.69,114.53,114.55,7100.0,109.7008,109.7678,109.6147,109.6338,7100.0
2018-05-09 13:40:00,114.55,114.73,114.51,114.71,9020.0,109.6338,109.8061,109.5955,109.7869,9020.0
2018-05-09 13:50:00,114.7,114.86,114.69,114.85,19529.0,109.7774,109.9305,109.7678,109.9209,19529.0
2018-05-09 14:00:00,114.87,114.92,114.77,114.85,11815.0,109.9401,109.9879,109.8444,109.9209,11815.0
2018-05-09 14:10:00,114.83,114.94,114.72,114.79,6100.0,109.9018,110.0071,109.7965,109.8635,6100.0
2018-05-09 14:20:00,114.77,114.96,114.75,114.9,6162.0,109.8444,110.0262,109.8252,109.9688,6162.0
2018-05-09 14:30:00,114.93,115.03,114.93,114.98,3422.0,109.9975,110.0932,109.9975,110.0454,3422.0
2018-05-09 14:40:00,114.98,115.02,114.72,114.87,9596.0,110.0454,110.0836,109.7965,109.9401,9596.0
2018-05-09 14:50:00,114.91,114.95,114.79,114.8,5100.0,109.9784,110.0166,109.8635,109.8731,5100.0
2018-05-09 15:00:00,114.76,114.87,114.74,114.82,9100.0,109.8348,109.9401,109.8157,109.8922,9100.0
2018-05-09 15:10:00,114.79,114.83,114.53,114.53,15641.0,109.8635,109.9018,109.6147,109.6147,15641.0
2018-05-09 15:20:00,114.54,114.63,114.54,114.6,9480.0,109.6242,109.7104,109.6242,109.6817,9480.0
2018-05-09 15:30:00,114.59,114.69,114.4,114.46,23912.0,109.6721,109.7678,109.4902,109.5477,23912.0
2018-05-09 15:40:00,114.46,114.49,114.37,114.46,25404.0,109.5477,109.5764,109.4615,109.5477,25404.0
2018-05-09 15:50:00,114.47,114.62,114.42,114.6,63842.0,109.5572,109.7008,109.5094,109.6817,63842.0
2018-05-10 09:30:00,115.08,115.08,114.78,114.78,8334.0,110.1411,110.1411,109.8539,109.8539,8334.0
2018-05-10 09:40:00,114.78,114.8,114.47,114.49,14848.0,109.8539,109.8731,109.5572,109.5764,14848.0
2018-05-10 09:50:00,114.5,114.86,114.47,114.78,12262.0,109.586,109.9305,109.5572,109.8539,12262.0
2018-05-10 10:00:00,114.84,114.86,114.68,114.75,16897.0,109.9114,109.9305,109.7582,109.8252,16897.0
2018-05-10 10:10:00,114.78,114.84,114.65,114.7,17900.0,109.8539,109.9114,109.7295,109.7774,17900.0
2018-05-10 10:20:00,114.7,114.78,114.62,114.71,13322.0,109.7774,109.8539,109.7008,109.7869,13322.0
2018-05-10 10:30:00,114.75,114.85,114.7,114.79,16778.0,109.8252,109.9209,109.7774,109.8635,16778.0
2018-05-10 10:40:00,114.73,114.97,114.72,114.91,22209.0,109.8061,110.0358,109.7965,109.9784,22209.0
2018-05-10 10:50:00,114.9,114.92,114.71,114.76,7306.0,109.9688,109.9879,109.7869,109.8348,7306.0
2018-05-10 11:00:00,114.8,114.91,114.7,114.74,8185.0,109.8731,109.9784,109.7774,109.8157,8185.0
2018-05-10 11:10:00,114.77,115.08,114.69,115.08,7000.0,109.8444,110.1411,109.7678,110.1411,7000.0
2018-05-10 11:20:00,115.04,115.22,115.04,115.08,7613.0,110.1028,110.2751,110.1028,110.1411,7613.0
2018-05-10 11:30:00,115.08,115.18,115.02,115.14,4667.0,110.1411,110.2368,110.0836,110.1985,4667.0
2018-05-10 11:40:00,115.2,115.2,115.05,115.08,4257.0,110.2559,110.2559,110.1124,110.1411,4257.0
2018-05-10 11:50:00,115.08,115.18,114.94,115.18,4515.0,110.1411,110.2368,110.0071,110.2368,4515.0
2018-05-10 12:00:00,115.18,115.29,115.08,115.21,16764.0,110.2368,110.3421,110.1411,110.2655,16764.0
2018-05-10 12:10:00,115.23,115.29,115.11,115.16,12236.0,110.2846,110.3421,110.1698,110.2176,12236.0
2018-05-10 12:20:00,115.17,115.17,115.0,115.13,14110.0,110.2272,110.2272,110.0645,110.1889,14110.0
2018-05-10 12:30:00,115.12,115.12,114.97,115.11,6700.0,110.1793,110.1793,110.0358,110.1698,6700.0
2018-05-10 12:40:00,115.22,115.29,115.08,115.21,6672.0,110.2751,110.3421,110.1411,110.2655,6672.0
2018-05-10 12:50:00,115.28,115.28,115.14,115.14,3220.0,110.3325,110.3325,110.1985,110.1985,3220.0
2018-05-10 13:00:00,115.17,115.31,115.16,115.28,9125.0,110.2272,110.3612,110.2176,110.3325,9125.0
2018-05-10 13:10:00,115.27,115.65,115.18,115.6,48502.0,110.3229,110.6866,110.2368,110.6387,48502.0
2018-05-10 13:20:00,115.65,115.69,115.35,115.57,19015.0,110.6866,110.7249,110.3995,110.61,19015.0
2018-05-10 13:30:00,115.52,115.64,115.47,115.59,7857.0,110.5622,110.677,110.5143,110.6292,7857.0
2018-05-10 13:40:00,115.55,115.57,115.41,115.53,7293.0,110.5909,110.61,110.4569,110.5718,7293.0
2018-05-10 13:50:00,115.62,115.62,115.33,115.33,9054.0,110.6579,110.6579,110.3803,110.3803,9054.0
2018-05-10 14:00:00,115.35,115.66,115.23,115.56,4570.0,110.3995,110.6962,110.2846,110.6005,4570.0
2018-05-10 14:10:00,115.6,115.67,115.53,115.53,5392.0,110.6387,110.7057,110.5718,110.5718,5392.0
2018-05-10 14:20:00,115.55,115.73,115.52,115.72,8200.0,110.5909,110.7632,110.5622,110.7536,8200.0
2018-05-10 14:30:00,115.72,115.77,115.47,115.47,11290.0,110.7536,110.8015,110.5143,110.5143,11290.0
2018-05-10 14:40:00,115.52,115.94,115.5,115.87,11346.0,110.5622,110.9642,110.543,110.8972,11346.0
2018-05-10 14:50:00,115.86,116.06,115.86,116.01,19186.0,110.8876,111.079,110.8876,111.0312,19186.0
2018-05-10 15:00:00,115.96,116.06,115.67,115.75,14201.0,110.9833,111.079,110.7057,110.7823,14201.0
2018-05-10 15:10:00,115.74,115.85,115.65,115.78,7950.0,110.7727,110.878,110.6866,110.811,7950.0
2018-05-10 15:20:00,115.81,115.87,115.76,115.87,18909.0,110.8397,110.8972,110.7919,110.8972,18909.0
2018-05-10 15:30:00,115.85,116.0,115.78,115.96,24740.0,110.878,111.0216,110.811,110.9833,24740.0
2018-05-10 15:40:00,115.95,116.08,115.91,116.07,28101.0,110.9737,111.0981,110.9354,111.0886,28101.0
2018-05-10 15:50:00,116.08,116.17,115.91,115.97,60600.0,111.0981,111.1843,110.9354,110.9929,60600.0
2018-05-11 09:30:00,116.17,116.29,115.76,116.05,11453.0,111.1843,111.2991,110.7919,111.0694,11453.0
2018-05-11 09:40:00,115.96,116.22,115.8,115.86,11131.0,110.9833,111.2321,110.8302,110.8876,11131.0
2018-05-11 09:50:00,115.75,116.36,115.74,116.36,9100.0,110.7823,111.3661,110.7727,111.3661,9100.0
2018-05-11 10:00:00,116.33,116.48,116.28,116.39,9680.0,111.3374,111.481,111.2896,111.3948,9680.0
2018-05-11 10:10:00,116.46,116.7,116.46,116.64,22485.0,111.4618,111.6915,111.4618,111.6341,22485.0
2018-05-11 10:20:00,116.63,116.67,116.27,116.29,14412.0,111.6245,111.6628,111.28,111.2991,14412.0
2018-05-11 10:30:00,116.23,116.45,116.07,116.34,14449.0,111.2417,111.4523,111.0886,111.347,14449.0
2018-05-11 10:40:00,116.36,116.46,116.29,116.3,4400.0,111.3661,111.4618,111.2991,111.3087,4400.0
2018-05-11 10:50:00,116.33,116.62,116.26,116.61,15431.0,111.3374,111.615,111.2704,111.6054,15431.0
2018-05-11 11:00:00,116.59,116.59,116.24,116.24,7001.0,111.5863,111.5863,111.2513,111.2513,7001.0
2018-05-11 11:10:00,116.28,116.42,116.27,116.31,17533.0,111.2896,111.4236,111.28,111.3183,17533.0
2018-05-11 11:20:00,116.31,116.33,116.21,116.21,13732.0,111.3183,111.3374,111.2226,111.2226,13732.0
2018-05-11 11:30:00,116.27,116.27,115.91,115.95,6300.0,111.28,111.28,110.9354,110.9737,6300.0
2018-05-11 11:40:00,115.93,116.35,115.92,116.27,21934.0,110.9546,111.3566,110.945,111.28,21934.0
2018-05-11 11:50:00,116.31,116.58,116.3,116.55,15700.0,111.3183,111.5767,111.3087,111.548,15700.0
2018-05-11 12:00:00,116.47,116.52,116.39,116.44,8229.0,111.4714,111.5193,111.3948,111.4427,8229.0
2018-05-11 12:10:00,116.42,116.47,116.35,116.45,19799.0,111.4236,111.4714,111.3566,111.4523,19799.0
2018-05-11 12:20:00,116.42,116.53,116.23,116.23,14155.0,111.4236,111.5288,111.2417,111.2417,14155.0
2018-05-11 12:30:00,116.24,116.37,116.14,116.28,8822.0,111.2513,111.3757,111.1556,111.2896,8822.0
2018-05-11 12:40:00,116.31,116.42,116.26,116.35,7344.0,111.3183,111.4236,111.2704,111.3566,7344.0
2018-05-11 12:50:00,116.37,116.47,116.32,116.37,10126.0,111.3757,111.4714,111.3278,111.3757,10126.0
2018-05-11 13:00:00,116.41,116.56,116.38,116.48,7819.0,111.414,111.5575,111.3853,111.481,7819.0
2018-05-11 13:10:00,116.48,116.62,116.43,116.45,10283.0,111.481,111.615,111.4331,111.4523,10283.0
2018-05-11 13:20:00,116.49,116.55,116.43,116.43,6849.0,111.4906,111.548,111.4331,111.4331,6849.0
2018-05-11 13:30:00,116.42,116.42,116.18,116.26,9363.0,111.4236,111.4236,111.1939,111.2704,9363.0
2018-05-11 13:40:00,116.23,116.28,115.99,116.06,12909.0,111.2417,111.2896,111.012,111.079,12909.0
2018-05-11 13:50:00,116.03,116.11,115.98,116.11,5100.0,111.0503,111.1269,111.0024,111.1269,5100.0
2018-05-11 14:00:00,116.1,116.13,115.88,115.88,5233.0,111.1173,111.146,110.9067,110.9067,5233.0
2018-05-11 14:10:00,115.87,116.04,115.74,116.02,7521.0,110.8972,111.0599,110.7727,111.0407,7521.0
2018-05-11 14:20:00,116.04,116.15,115.91,115.96,5743.0,111.0599,111.1651,110.9354,110.9833,5743.0
2018-05-11 14:30:00,115.93,116.04,115.82,116.04,14404.0,110.9546,111.0599,110.8493,111.0599,14404.0
2018-05-11 14:40:00,116.07,116.1,116.02,116.07,7927.0,111.0886,111.1173,111.0407,111.0886,7927.0
2018-05-11 14:50:00,116.03,116.03,115.82,116.01,13100.0,111.0503,111.0503,110.8493,111.0312,13100.0
2018-05-11 15:00:00,116.02,116.19,116.02,116.17,11723.0,111.0407,111.2034,111.0407,111.1843,11723.0
2018-05-11 15:10:00,116.16,116.23,116.12,116.18,11804.0,111.1747,111.2417,111.1364,111.1939,11804.0
2018-05-11 15:20:00,116.16,116.16,116.04,116.09,15412.0,111.1747,111.1747,111.0599,111.1077,15412.0
2018-05-11 15:30:00,116.1,116.21,116.04,116.17,18032.0,111.1173,111.2226,111.0599,111.1843,18032.0
2018-05-11 15:40:00,116.17,116.2,115.85,115.93,24819.0,111.1843,111.213,110.878,110.9546,24819.0
2018-05-11 15:50:00,115.95,116.14,115.93,116.11,57730.0,110.9737,111.1556,110.9546,111.1269,57730.0
2018-05-14 09:30:00,116.26,116.3,115.81,115.98,13152.0,111.2704,111.3087,110.8397,111.0024,13152.0
2018-05-14 09:40:00,115.82,116.44,115.79,116.14,9702.0,110.8493,111.4427,110.8206,111.1556,9702.0
2018-05-14 09:50:00,116.14,116.2,115.95,116.02,7600.0,111.1556,111.213,110.9737,111.0407,7600.0
2018-05-14 10:00:00,116.08,116.34,116.01,116.01,9183.0,111.0981,111.347,111.0312,111.0312,9183.0
2018-05-14 10:10:00,116.04,116.3,115.94,116.01,7801.0,111.0599,111.3087,110.9642,111.0312,7801.0
2018-05-14 10:20:00,116.19,116.39,116.19,116.24,3305.0,111.2034,111.3948,111.2034,111.2513,3305.0
2018-05-14 10:30:00,116.2,116.28,115.94,115.94,9396.0,111.213,111.2896,110.9642,110.9642,9396.0
2018-05-14 10:40:00,115.94,116.14,115.91,116.05,4963.0,110.9642,111.1556,110.9354,111.0694,4963.0
2018-05-14 10:50:00,116.05,116.08,115.74,115.75,5172.0,111.0694,111.0981,110.7727,110.7823,5172.0
2018-05-14 11:00:00,115.71,115.87,115.64,115.84,6229.0,110.744,110.8972,110.677,110.8684,6229.0
2018-05-14 11:10:00,115.86,116.0,115.69,115.77,11734.0,110.8876,111.0216,110.7249,110.8015,11734.0
2018-05-14 11:20:00,115.81,115.83,115.64,115.73,5325.0,110.8397,110.8589,110.677,110.7632,5325.0
2018-05-14 11:30:00,115.65,115.68,115.5,115.56,10139.0,110.6866,110.7153,110.543,110.6005,10139.0
2018-05-14 11:40:00,115.53,115.58,115.42,115.57,5285.0,110.5718,110.6196,110.4665,110.61,5285.0
2018-05-14 11:50:00,115.54,115.63,115.37,115.56,5463.0,110.5813,110.6675,110.4186,110.6005,5463.0
2018-05-14 12:00:00,115.56,115.71,115.37,115.65,7275.0,110.6005,110.744,110.4186,110.6866,7275.0
2018-05-14 12:10:00,115.66,115.82,115.65,115.69,4486.0,110.6962,110.8493,110.6866,110.7249,4486.0
2018-05-14 12:20:00,115.7,115.86,115.7,115.79,5200.0,110.7345,110.8876,110.7345,110.8206,5200.0
2018-05-14 12:30:00,115.77,115.86,115.74,115.83,6024.0,110.8015,110.8876,110.7727,110.8589,6024.0
2018-05-14 12:40:00,115.81,115.85,115.63,115.64,8577.0,110.8397,110.878,110.6675,110.677,8577.0
2018-05-14 12:50:00,115.64,115.67,115.47,115.49,4602.0,110.677,110.7057,110.5143,110.5335,4602.0
2018-05-14 13:00:00,115.47,115.53,115.28,115.39,8000.0,110.5143,110.5718,110.3325,110.4378,8000.0
2018-05-14 13:10:00,115.36,115.43,114.96,115.02,14756.0,110.409,110.476,110.0262,110.0836,14756.0
2018-05-14 13:20:00,114.98,115.31,114.98,115.23,7601.0,110.0454,110.3612,110.0454,110.2846,7601.0
2018-05-14 13:30:00,115.25,115.35,115.09,115.22,11937.0,110.3038,110.3995,110.1506,110.2751,11937.0
2018-05-14 13:40:00,115.22,115.33,115.17,115.29,13900.0,110.2751,110.3803,110.2272,110.3421,13900.0
2018-05-14 13:50:00,115.3,115.42,115.23,115.23,8388.0,110.3516,110.4665,110.2846,110.2846,8388.0
2018-05-14 14:00:00,115.28,115.35,115.16,115.17,8006.0,110.3325,110.3995,110.2176,110.2272,8006.0
2018-05-14 14:10:00,115.19,115.23,114.94,115.02,11105.0,110.2463,110.2846,110.0071,110.0836,11105.0
2018-05-14 14:20:00,115.04,115.19,115.02,115.19,6711.0,110.1028,110.2463,110.0836,110.2463,6711.0
2018-05-14 14:30:00,115.22,115.36,115.17,115.36,10306.0,110.2751,110.409,110.2272,110.409,10306.0
2018-05-14 14:40:00,115.36,115.36,115.1,115.1,9850.0,110.409,110.409,110.1602,110.1602,9850.0
2018-05-14 14:50:00,115.07,115.33,115.07,115.27,10100.0,110.1315,110.3803,110.1315,110.3229,10100.0
2018-05-14 15:00:00,115.25,115.3,114.98,115.07,18911.0,110.3038,110.3516,110.0454,110.1315,18911.0
2018-05-14 15:10:00,115.1,115.24,114.97,115.05,16900.0,110.1602,110.2942,110.0358,110.1124,16900.0
2018-05-14 15:20:00,115.07,115.17,114.96,115.06,13892.0,110.1315,110.2272,110.0262,110.1219,13892.0
2018-05-14 15:30:00,115.09,115.15,115.0,115.0,22415.0,110.1506,110.2081,110.0645,110.0645,22415.0
2018-05-14 15:40:00,114.98,114.99,114.8,114.82,21722.0,110.0454,110.0549,109.8731,109.8922,21722.0
2018-05-14 15:50:00,114.81,114.92,114.79,114.91,40587.0,109.8827,109.9879,109.8635,109.9784,40587.0
2018-05-15 09:30:00,114.13,114.52,113.63,113.76,8374.0,109.2318,109.6051,108.7533,108.8777,8374.0
2018-05-15 09:40:00,113.66,113.78,113.24,113.26,8013.0,108.782,108.8969,108.38,108.3992,8013.0
2018-05-15 09:50:00,113.26,113.73,113.26,113.38,9220.0,108.3992,108.849,108.3992,108.514,9220.0
2018-05-15 10:00:00,113.43,113.65,113.35,113.61,6350.0,108.5619,108.7724,108.4853,108.7342,6350.0
2018-05-15 10:10:00,113.6,113.74,113.6,113.6,4150.0,108.7246,108.8586,108.7246,108.7246,4150.0
2018-05-15 10:20:00,113.56,113.89,113.56,113.89,6695.0,108.6863,109.0021,108.6863,109.0021,6695.0
2018-05-15 10:30:00,113.82,114.0,113.78,113.99,8347.0,108.9351,109.1074,108.8969,109.0978,8347.0
2018-05-15 10:40:00,114.03,114.05,113.75,113.81,11235.0,109.1361,109.1553,108.8681,108.9256,11235.0
2018-05-15 10:50:00,113.84,113.9,113.64,113.71,9939.0,108.9543,109.0117,108.7629,108.8299,9939.0
2018-05-15 11:00:00,113.74,113.98,113.74,113.81,8520.0,108.8586,109.0883,108.8586,108.9256,8520.0
2018-05-15 11:10:00,113.79,114.06,113.75,114.06,6201.0,108.9064,109.1648,108.8681,109.1648,6201.0
2018-05-15 11:20:00,114.02,114.09,113.89,114.01,5327.0,109.1266,109.1936,109.0021,109.117,5327.0
2018-05-15 11:30:00,113.99,114.09,113.85,113.98,19664.0,109.0978,109.1936,108.9639,109.0883,19664.0
2018-05-15 11:40:00,113.99,114.25,113.97,114.22,6800.0,109.0978,109.3467,109.0787,109.318,6800.0
2018-05-15 11:50:00,114.27,114.29,114.02,114.02,9396.0,109.3658,109.385,109.1266,109.1266,9396.0
2018-05-15 12:00:00,114.0,114.05,113.86,113.98,5096.0,109.1074,109.1553,108.9734,109.0883,5096.0
2018-05-15 12:10:00,113.94,114.07,113.89,113.94,8062.0,109.05,109.1744,109.0021,109.05,8062.0
2018-05-15 12:20:00,113.97,114.01,113.8,113.95,8678.0,109.0787,109.117,108.916,109.0596,8678.0
2018-05-15 12:30:00,113.99,114.26,113.99,114.26,4127.0,109.0978,109.3563,109.0978,109.3563,4127.0
2018-05-15 12:40:00,114.22,114.36,114.17,114.28,10070.0,109.318,109.452,109.2701,109.3754,10070.0
2018-05-15 12:50:00,114.31,114.52,114.28,114.31,4866.0,109.4041,109.6051,109.3754,109.4041,4866.0
2018-05-15 13:00:00,114.26,114.44,114.26,114.26,4371.0,109.3563,109.5285,109.3563,109.3563,4371.0
2018-05-15 13:10:00,114.27,114.37,114.2,114.29,6648.0,109.3658,109.4615,109.2988,109.385,6648.0
2018-05-15 13:20:00,114.29,114.29,114.17,114.19,9507.0,109.385,109.385,109.2701,109.2893,9507.0
2018-05-15 13:30:00,114.27,114.29,114.12,114.12,7220.0,109.3658,109.385,109.2223,109.2223,7220.0
2018-05-15 13:40:00,114.08,114.21,114.07,114.19,9043.0,109.184,109.3084,109.1744,109.2893,9043.0
2018-05-15 13:50:00,114.22,114.27,113.94,113.99,8100.0,109.318,109.3658,109.05,109.0978,8100.0
2018-05-15 14:00:00,113.99,114.13,113.9,113.9,11541.0,109.0978,109.2318,109.0117,109.0117,11541.0
2018-05-15 14:10:00,113.92,114.13,113.91,114.04,14114.0,109.0308,109.2318,109.0213,109.1457,14114.0
2018-05-15 14:20:00,114.03,114.27,113.92,114.25,11133.0,109.1361,109.3658,109.0308,109.3467,11133.0
2018-05-15 14:30:00,114.17,114.42,114.16,114.21,7603.0,109.2701,109.5094,109.2605,109.3084,7603.0
2018-05-15 14:40:00,114.22,114.39,114.21,114.27,7600.0,109.318,109.4807,109.3084,109.3658,7600.0
2018-05-15 14:50:00,114.32,114.45,114.2,114.33,10951.0,109.4137,109.5381,109.2988,109.4233,10951.0
2018-05-15 15:00:00,114.28,114.35,114.14,114.19,13391.0,109.3754,109.4424,109.2414,109.2893,13391.0
2018-05-15 15:10:00,114.19,114.27,114.12,114.16,12395.0,109.2893,109.3658,109.2223,109.2605,12395.0
2018-05-15 15:20:00,114.18,114.25,114.08,114.13,16119.0,109.2797,109.3467,109.184,109.2318,16119.0
2018-05-15 15:30:00,114.13,114.45,114.11,114.45,21562.0,109.2318,109.5381,109.2127,109.5381,21562.0
2018-05-15 15:40:00,114.43,114.48,114.33,114.47,28567.0,109.519,109.5668,109.4233,109.5572,28567.0
2018-05-15 15:50:00,114.47,114.67,114.38,114.5,100478.0,109.5572,109.7487,109.4711,109.586,100478.0
2018-05-16 09:30:00,115.09,115.13,114.76,115.0,16616.0,110.1506,110.1889,109.8348,110.0645,16616.0
2018-05-16 09:40:00,115.03,115.32,114.72,115.32,20896.0,110.0932,110.3708,109.7965,110.3708,20896.0
2018-05-16 09:50:00,115.36,115.4,115.07,115.36,15142.0,110.409,110.4473,110.1315,110.409,15142.0
2018-05-16 10:00:00,115.37,115.59,115.36,115.45,14554.0,110.4186,110.6292,110.409,110.4952,14554.0
2018-05-16 10:10:00,115.45,115.48,115.27,115.3,9325.0,110.4952,110.5239,110.3229,110.3516,9325.0
2018-05-16 10:20:00,115.31,115.37,115.14,115.18,13050.0,110.3612,110.4186,110.1985,110.2368,13050.0
2018-05-16 10:30:00,115.24,115.42,115.2,115.3,12242.0,110.2942,110.4665,110.2559,110.3516,12242.0
2018-05-16 10:40:00,115.3,115.36,115.18,115.28,7900.0,110.3516,110.409,110.2368,110.3325,7900.0
2018-05-16 10:50:00,115.25,115.31,114.94,115.25,12150.0,110.3038,110.3612,110.0071,110.3038,12150.0
2018-05-16 11:00:00,115.16,115.34,115.14,115.23,9103.0,110.2176,110.3899,110.1985,110.2846,9103.0
2018-05-16 11:10:00,115.26,115.4,115.14,115.19,9410.0,110.3133,110.4473,110.1985,110.2463,9410.0
2018-05-16 11:20:00,115.18,115.25,114.99,115.12,5376.0,110.2368,110.3038,110.0549,110.1793,5376.0
2018-05-16 11:30:00,115.06,115.18,115.03,115.12,5684.0,110.1219,110.2368,110.0932,110.1793,5684.0
2018-05-16 11:40:00,115.12,115.29,115.03,115.23,13955.0,110.1793,110.3421,110.0932,110.2846,13955.0
2018-05-16 11:50:00,115.23,115.26,115.07,115.11,7324.0,110.2846,110.3133,110.1315,110.1698,7324.0
2018-05-16 12:00:00,115.15,115.27,115.12,115.25,3700.0,110.2081,110.3229,110.1793,110.3038,3700.0
2018-05-16 12:10:00,115.21,115.39,115.21,115.37,5622.0,110.2655,110.4378,110.2655,110.4186,5622.0
2018-05-16 12:20:00,115.34,115.48,115.31,115.47,3230.0,110.3899,110.5239,110.3612,110.5143,3230.0
2018-05-16 12:30:00,115.51,115.72,115.51,115.61,6300.0,110.5526,110.7536,110.5526,110.6483,6300.0
2018-05-16 12:40:00,115.64,115.74,115.62,115.62,5429.0,110.677,110.7727,110.6579,110.6579,5429.0
2018-05-16 12:50:00,115.65,115.69,115.58,115.61,6170.0,110.6866,110.7249,110.6196,110.6483,6170.0
2018-05-16 13:00:00,115.61,115.74,115.61,115.66,6500.0,110.6483,110.7727,110.6483,110.6962,6500.0
2018-05-16 13:10:00,115.67,115.69,115.6,115.65,6329.0,110.7057,110.7249,110.6387,110.6866,6329.0
2018-05-16 13:20:00,115.65,115.78,115.58,115.58,11487.0,110.6866,110.811,110.6196,110.6196,11487.0
2018-05-16 13:30:00,115.58,115.61,115.5,115.56,20438.0,110.6196,110.6483,110.543,110.6005,20438.0
2018-05-16 13:40:00,115.55,115.64,115.45,115.46,13451.0,110.5909,110.677,110.4952,110.5048,13451.0
2018-05-16 13:50:00,115.45,115.49,115.38,115.4,6093.0,110.4952,110.5335,110.4282,110.4473,6093.0
2018-05-16 14:00:00,115.39,115.48,115.35,115.41,8328.0,110.4378,110.5239,110.3995,110.4569,8328.0
2018-05-16 14:10:00,115.41,115.49,115.34,115.49,9128.0,110.4569,110.5335,110.3899,110.5335,9128.0
2018-05-16 14:20:00,115.46,115.46,115.36,115.36,11460.0,110.5048,110.5048,110.409,110.409,11460.0
2018-05-16 14:30:00,115.36,115.36,115.17,115.33,14564.0,110.409,110.409,110.2272,110.3803,14564.0
2018-05-16 14:40:00,115.34,115.42,115.0,115.04,28699.0,110.3899,110.4665,110.0645,110.1028,28699.0
2018-05-16 14:50:00,115.01,115.08,114.94,115.04,13847.0,110.0741,110.1411,110.0071,110.1028,13847.0
2018-05-16 15:00:00,115.04,115.25,115.02,115.25,14839.0,110.1028,110.3038,110.0836,110.3038,14839.0
2018-05-16 15:10:00,115.21,115.34,115.11,115.28,18971.0,110.2655,110.3899,110.1698,110.3325,18971.0
2018-05-16 15:20:00,115.28,115.34,115.2,115.21,17844.0,110.3325,110.3899,110.2559,110.2655,17844.0
2018-05-16 15:30:00,115.19,115.26,115.16,115.26,23821.0,110.2463,110.3133,110.2176,110.3133,23821.0
2018-05-16 15:40:00,115.26,115.29,115.05,115.05,34139.0,110.3133,110.3421,110.1124,110.1124,34139.0
2018-05-16 15:50:00,115.04,115.26,115.04,115.19,80121.0,110.1028,110.3133,110.1028,110.2463,80121.0
2018-05-17 09:30:00,114.97,115.38,114.78,115.05,15823.0,110.0358,110.4282,109.8539,110.1124,15823.0
2018-05-17 09:40:00,115.06,115.23,114.84,115.06,9105.0,110.1219,110.2846,109.9114,110.1219,9105.0
2018-05-17 09:50:00,114.96,115.15,114.94,115.08,7200.0,110.0262,110.2081,110.0071,110.1411,7200.0
2018-05-17 10:00:00,115.08,115.44,115.07,115.42,17457.0,110.1411,110.4856,110.1315,110.4665,17457.0
2018-05-17 10:10:00,115.48,115.5,115.32,115.48,5837.0,110.5239,110.543,110.3708,110.5239,5837.0
2018-05-17 10:20:00,115.45,115.89,115.43,115.86,6609.0,110.4952,110.9163,110.476,110.8876,6609.0
2018-05-17 10:30:00,115.82,116.08,115.73,116.01,14685.0,110.8493,111.0981,110.7632,111.0312,14685.0
2018-05-17 10:40:00,115.95,115.96,115.49,115.49,6110.0,110.9737,110.9833,110.5335,110.5335,6110.0
2018-05-17 10:50:00,115.53,115.57,115.38,115.49,42828.0,110.5718,110.61,110.4282,110.5335,42828.0
2018-05-17 11:00:00,115.47,115.51,115.25,115.35,11321.0,110.5143,110.5526,110.3038,110.3995,11321.0
2018-05-17 11:10:00,115.33,115.39,115.04,115.13,9511.0,110.3803,110.4378,110.1028,110.1889,9511.0
2018-05-17 11:20:00,115.13,115.34,115.11,115.29,6221.0,110.1889,110.3899,110.1698,110.3421,6221.0
2018-05-17 11:30:00,115.23,115.27,115.1,115.19,9107.0,110.2846,110.3229,110.1602,110.2463,9107.0
2018-05-17 11:40:00,115.18,115.22,115.01,115.07,65054.0,110.2368,110.2751,110.0741,110.1315,65054.0
2018-05-17 11:50:00,115.06,115.12,114.87,114.9,15875.0,110.1219,110.1793,109.9401,109.9688,15875.0
2018-05-17 12:00:00,114.88,115.0,114.88,114.88,4735.0,109.9496,110.0645,109.9496,109.9496,4735.0
2018-05-17 12:10:00,114.84,114.91,114.71,114.79,7625.0,109.9114,109.9784,109.7869,109.8635,7625.0
2018-05-17 12:20:00,114.76,114.83,114.65,114.65,10177.0,109.8348,109.9018,109.7295,109.7295,10177.0
2018-05-17 12:30:00,114.65,114.83,114.51,114.52,8443.0,109.7295,109.9018,109.5955,109.6051,8443.0
2018-05-17 12:40:00,114.47,114.51,114.38,114.4,4313.0,109.5572,109.5955,109.4711,109.4902,4313.0
2018-05-17 12:50:00,114.38,114.49,114.28,114.42,9498.0,109.4711,109.5764,109.3754,109.5094,9498.0
2018-05-17 13:00:00,114.42,114.44,114.24,114.24,9750.0,109.5094,109.5285,109.3371,109.3371,9750.0
2018-05-17 13:10:00,114.27,114.38,114.2,114.23,30218.0,109.3658,109.4711,109.2988,109.3275,30218.0
2018-05-17 13:20:00,114.19,114.24,114.0,114.01,14394.0,109.2893,109.3371,109.1074,109.117,14394.0
2018-05-17 13:30:00,114.02,114.39,114.0,114.39,9553.0,109.1266,109.4807,109.1074,109.4807,9553.0
2018-05-17 13:40:00,114.46,114.46,114.02,114.1,10239.0,109.5477,109.5477,109.1266,109.2031,10239.0
2018-05-17 13:50:00,114.12,114.28,113.91,113.98,10182.0,109.2223,109.3754,109.0213,109.0883,10182.0
2018-05-17 14:00:00,114.02,114.02,113.71,113.87,10310.0,109.1266,109.1266,108.8299,108.983,10310.0
2018-05-17 14:10:00,113.83,113.97,113.8,113.97,7780.0,108.9447,109.0787,108.916,109.0787,7780.0
2018-05-17 14:20:00,113.98,114.03,113.9,113.98,9829.0,109.0883,109.1361,109.0117,109.0883,9829.0
2018-05-17 14:30:00,113.99,114.11,113.9,114.01,16652.0,109.0978,109.2127,109.0117,109.117,16652.0
2018-05-17 14:40:00,114.04,114.16,114.01,114.05,8675.0,109.1457,109.2605,109.117,109.1553,8675.0
2018-05-17 14:50:00,114.05,114.28,114.01,114.17,32428.0,109.1553,109.3754,109.117,109.2701,32428.0
2018-05-17 15:00:00,114.22,114.24,114.08,114.15,27308.0,109.318,109.3371,109.184,109.251,27308.0
2018-05-17 15:10:00,114.17,114.17,113.86,113.91,14239.0,109.2701,109.2701,108.9734,109.0213,14239.0
2018-05-17 15:20:00,113.91,113.98,113.84,113.84,14807.0,109.0213,109.0883,108.9543,108.9543,14807.0
2018-05-17 15:30:00,113.87,113.87,113.7,113.8,32245.0,108.983,108.983,108.8203,108.916,32245.0
2018-05-17 15:40:00,113.81,114.0,113.78,113.9,47888.0,108.9256,109.1074,108.8969,109.0117,47888.0
2018-05-17 15:50:00,113.91,113.98,113.76,113.87,95184.0,109.0213,109.0883,108.8777,108.983,95184.0
2018-05-18 09:30:00,114.0,114.02,113.56,114.02,75362.0,109.1074,109.1266,108.6863,109.1266,75362.0
2018-05-18 09:40:00,114.11,114.35,113.92,114.04,51564.0,109.2127,109.4424,109.0308,109.1457,51564.0
2018-05-18 09:50:00,114.03,114.06,113.6,113.93,32338.0,109.1361,109.1648,108.7246,109.0404,32338.0
2018-05-18 10:00:00,113.96,114.2,113.74,113.87,50852.0,109.0691,109.2988,108.8586,108.983,50852.0
2018-05-18 10:10:00,113.89,113.93,113.73,113.82,37934.0,109.0021,109.0404,108.849,108.9351,37934.0
2018-05-18 10:20:00,113.86,113.95,113.45,113.52,28074.0,108.9734,109.0596,108.581,108.648,28074.0
2018-05-18 10:30:00,113.54,113.74,113.33,113.66,28398.0,108.6672,108.8586,108.4662,108.782,28398.0
2018-05-18 10:40:00,113.66,113.73,113.55,113.72,14171.0,108.782,108.849,108.6767,108.8394,14171.0
2018-05-18 10:50:00,113.76,113.77,113.62,113.7,11500.0,108.8777,108.8873,108.7437,108.8203,11500.0
2018-05-18 11:00:00,113.71,113.86,113.69,113.78,15508.0,108.8299,108.9734,108.8107,108.8969,15508.0
2018-05-18 11:10:00,113.78,114.0,113.76,114.0,22502.0,108.8969,109.1074,108.8777,109.1074,22502.0
2018-05-18 11:20:00,114.08,114.16,113.89,113.97,13456.0,109.184,109.2605,109.0021,109.0787,13456.0
2018-05-18 11:30:00,113.96,114.1,113.91,114.05,7809.0,109.0691,109.2031,109.0213,109.1553,7809.0
2018-05-18 11:40:00,114.05,114.1,113.91,113.95,12448.0,109.1553,109.2031,109.0213,109.0596,12448.0
2018-05-18 11:50:00,113.93,113.99,113.82,113.9,30118.0,109.0404,109.0978,108.9351,109.0117,30118.0
2018-05-18 12:00:00,113.9,113.92,113.75,113.75,6120.0,109.0117,109.0308,108.8681,108.8681,6120.0
2018-05-18 12:10:00,113.84,113.87,113.65,113.73,7150.0,108.9543,108.983,108.7724,108.849,7150.0
2018-05-18 12:20:00,113.73,113.74,113.59,113.62,7601.0,108.849,108.8586,108.715,108.7437,7601.0
2018-05-18 12:30:00,113.63,113.68,113.54,113.59,9224.0,108.7533,108.8011,108.6672,108.715,9224.0
2018-05-18 12:40:00,113.58,113.62,113.42,113.42,11107.0,108.7054,108.7437,108.5523,108.5523,11107.0
2018-05-18 12:50:00,113.45,113.49,113.19,113.32,12308.0,108.581,108.6193,108.3322,108.4566,12308.0
2018-05-18 13:00:00,113.3,113.35,113.17,113.23,12576.0,108.4375,108.4853,108.313,108.3705,12576.0
2018-05-18 13:10:00,113.24,113.36,113.17,113.28,11575.0,108.38,108.4949,108.313,108.4183,11575.0
2018-05-18 13:20:00,113.28,113.34,113.17,113.17,15220.0,108.4183,108.4757,108.313,108.313,15220.0
2018-05-18 13:30:00,113.16,113.22,113.04,113.07,14018.0,108.3035,108.3609,108.1886,108.2173,14018.0
2018-05-18 13:40:00,113.09,113.14,112.97,113.14,13165.0,108.2365,108.2843,108.1216,108.2843,13165.0
2018-05-18 13:50:00,113.11,113.31,113.08,113.3,28515.0,108.2556,108.447,108.2269,108.4375,28515.0
2018-05-18 14:00:00,113.27,113.31,113.17,113.29,14618.0,108.4087,108.447,108.313,108.4279,14618.0
2018-05-18 14:10:00,113.29,113.34,113.18,113.27,18704.0,108.4279,108.4757,108.3226,108.4087,18704.0
2018-05-18 14:20:00,113.27,113.4,113.25,113.33,16144.0,108.4087,108.5332,108.3896,108.4662,16144.0
2018-05-18 14:30:00,113.35,113.42,113.25,113.32,15490.0,108.4853,108.5523,108.3896,108.4566,15490.0
2018-05-18 14:40:00,113.32,113.42,113.29,113.35,17329.0,108.4566,108.5523,108.4279,108.4853,17329.0
2018-05-18 14:50:00,113.39,113.53,113.38,113.48,13518.0,108.5236,108.6576,108.514,108.6097,13518.0
2018-05-18 15:00:00,113.47,113.52,113.38,113.52,14933.0,108.6002,108.648,108.514,108.648,14933.0
2018-05-18 15:10:00,113.51,113.52,113.44,113.48,15326.0,108.6384,108.648,108.5714,108.6097,15326.0
2018-05-18 15:20:00,113.49,113.62,113.49,113.6,13557.0,108.6193,108.7437,108.6193,108.7246,13557.0
2018-05-18 15:30:00,113.61,113.78,113.59,113.76,23746.0,108.7342,108.8969,108.715,108.8777,23746.0
2018-05-18 15:40:00,113.75,113.78,113.7,113.78,23566.0,108.8681,108.8969,108.8203,108.8969,23566.0
2018-05-18 15:50:00,113.77,113.82,113.68,113.75,92148.0,108.8873,108.9351,108.8011,108.8681,92148.0
2018-05-21 09:30:00,114.32,114.68,114.32,114.41,17787.0,109.4137,109.7582,109.4137,109.4998,17787.0
2018-05-21 09:40:00,114.49,114.57,114.2,114.22,21747.0,109.5764,109.653,109.2988,109.318,21747.0
2018-05-21 09:50:00,114.24,114.37,113.95,113.95,10718.0,109.3371,109.4615,109.0596,109.0596,10718.0
2018-05-21 10:00:00,114.01,114.08,113.71,113.79,18372.0,109.117,109.184,108.8299,108.9064,18372.0
2018-05-21 10:10:00,113.78,113.84,113.61,113.68,39006.0,108.8969,108.9543,108.7342,108.8011,39006.0
2018-05-21 10:20:00,113.68,113.68,113.43,113.52,44745.0,108.8011,108.8011,108.5619,108.648,44745.0
2018-05-21 10:30:00,113.5,114.08,113.46,114.05,36161.0,108.6289,109.184,108.5906,109.1553,36161.0
2018-05-21 10:40:00,114.01,114.11,113.95,114.06,33185.0,109.117,109.2127,109.0596,109.1648,33185.0
2018-05-21 10:50:00,114.06,114.32,114.04,114.29,37617.0,109.1648,109.4137,109.1457,109.385,37617.0
2018-05-21 11:00:00,114.3,114.32,114.07,114.19,37571.0,109.3945,109.4137,109.1744,109.2893,37571.0
2018-05-21 11:10:00,114.18,114.28,114.0,114.1,15504.0,109.2797,109.3754,109.1074,109.2031,15504.0
2018-05-21 11:20:00,114.11,114.18,113.57,113.7,12193.0,109.2127,109.2797,108.6959,108.8203,12193.0
2018-05-21 11:30:00,113.7,113.78,113.4,113.61,11345.0,108.8203,108.8969,108.5332,108.7342,11345.0
2018-05-21 11:40:00,113.67,113.8,113.52,113.68,10400.0,108.7916,108.916,108.648,108.8011,10400.0
2018-05-21 11:50:00,113.68,113.81,113.61,113.64,12037.0,108.8011,108.9256,108.7342,108.7629,12037.0
2018-05-21 12:00:00,113.64,113.89,113.61,113.86,9010.0,108.7629,109.0021,108.7342,108.9734,9010.0
2018-05-21 12:10:00,113.89,114.06,113.74,114.01,18866.0,109.0021,109.1648,108.8586,109.117,18866.0
2018-05-21 12:20:00,114.01,114.1,113.93,114.03,32606.0,109.117,109.2031,109.0404,109.1361,32606.0
2018-05-21 12:30:00,114.0,114.13,113.98,114.12,26920.0,109.1074,109.2318,109.0883,109.2223,26920.0
2018-05-21 12:40:00,114.11,114.15,114.0,114.08,50866.0,109.2127,109.251,109.1074,109.184,50866.0
2018-05-21 12:50:00,114.05,114.1,113.93,114.04,56177.0,109.1553,109.2031,109.0404,109.1457,56177.0
2018-05-21 13:00:00,114.01,114.05,113.89,114.01,22773.0,109.117,109.1553,109.0021,109.117,22773.0
2018-05-21 13:10:00,114.07,114.08,113.97,114.01,7665.0,109.1744,109.184,109.0787,109.117,7665.0
2018-05-21 13:20:00,114.02,114.03,113.83,113.94,6685.0,109.1266,109.1361,108.9447,109.05,6685.0
2018-05-21 13:30:00,113.96,113.99,113.86,113.91,3200.0,109.0691,109.0978,108.9734,109.0213,3200.0
2018-05-21 13:40:00,113.9,113.94,113.82,113.83,7600.0,109.0117,109.05,108.9351,108.9447,7600.0
2018-05-21 13:50:00,113.86,113.86,113.7,113.74,7614.0,108.9734,108.9734,108.8203,108.8586,7614.0
2018-05-21 14:00:00,113.75,113.75,113.5,113.56,11821.0,108.8681,108.8681,108.6289,108.6863,11821.0
2018-05-21 14:10:00,113.56,113.56,113.27,113.32,8002.0,108.6863,108.6863,108.4087,108.4566,8002.0
2018-05-21 14:20:00,113.32,113.41,113.24,113.24,10978.0,108.4566,108.5427,108.38,108.38,10978.0
2018-05-21 14:30:00,113.27,113.34,113.08,113.29,11125.0,108.4087,108.4757,108.2269,108.4279,11125.0
2018-05-21 14:40:00,113.3,113.46,113.27,113.45,12056.0,108.4375,108.5906,108.4087,108.581,12056.0
2018-05-21 14:50:00,113.45,113.6,113.45,113.58,12790.0,108.581,108.7246,108.581,108.7054,12790.0
2018-05-21 15:00:00,113.58,113.71,113.54,113.63,16934.0,108.7054,108.8299,108.6672,108.7533,16934.0
2018-05-21 15:10:00,113.64,113.78,113.61,113.66,14034.0,108.7629,108.8969,108.7342,108.782,14034.0
2018-05-21 15:20:00,113.68,113.72,113.54,113.62,11553.0,108.8011,108.8394,108.6672,108.7437,11553.0
2018-05-21 15:30:00,113.62,113.67,113.51,113.55,22479.0,108.7437,108.7916,108.6384,108.6767,22479.0
2018-05-21 15:40:00,113.59,113.64,113.46,113.52,29309.0,108.715,108.7629,108.5906,108.648,29309.0
2018-05-21 15:50:00,113.57,113.72,113.54,113.68,71472.0,108.6959,108.8394,108.6672,108.8011,71472.0
2018-05-22 09:30:00,113.81,114.2,113.81,114.2,20039.0,108.9256,109.2988,108.9256,109.2988,20039.0
2018-05-22 09:40:00,114.2,114.25,113.9,114.07,4895.0,109.2988,109.3467,109.0117,109.1744,4895.0
2018-05-22 09:50:00,114.07,114.07,113.55,113.7,17833.0,109.1744,109.1744,108.6767,108.8203,17833.0
2018-05-22 10:00:00,113.79,113.79,113.19,113.25,20825.0,108.9064,108.9064,108.3322,108.3896,20825.0
2018-05-22 10:10:00,113.21,113.21,112.5,112.54,38082.0,108.3513,108.3513,107.6718,107.7101,38082.0
2018-05-22 10:20:00,112.53,112.99,112.53,112.81,49257.0,107.7005,108.1408,107.7005,107.9685,49257.0
2018-05-22 10:30:00,112.83,113.27,112.68,113.16,39113.0,107.9876,108.4087,107.8441,108.3035,39113.0
2018-05-22 10:40:00,113.28,113.29,112.91,113.07,18230.0,108.4183,108.4279,108.0642,108.2173,18230.0
2018-05-22 10:50:00,113.07,113.15,112.91,112.93,11932.0,108.2173,108.2939,108.0642,108.0833,11932.0
2018-05-22 11:00:00,112.97,112.98,112.81,112.81,13095.0,108.1216,108.1312,107.9685,107.9685,13095.0
2018-05-22 11:10:00,112.81,112.97,112.8,112.87,8307.0,107.9685,108.1216,107.9589,108.0259,8307.0
2018-05-22 11:20:00,112.85,112.85,112.64,112.76,7100.0,108.0068,108.0068,107.8058,107.9206,7100.0
2018-05-22 11:30:00,112.76,112.91,112.74,112.78,4453.0,107.9206,108.0642,107.9015,107.9398,4453.0
2018-05-22 11:40:00,112.82,112.84,112.66,112.71,15540.0,107.9781,107.9972,107.8249,107.8728,15540.0
2018-05-22 11:50:00,112.75,112.81,112.63,112.73,7002.0,107.9111,107.9685,107.7962,107.8919,7002.0
2018-05-22 12:00:00,112.68,112.81,112.67,112.81,4635.0,107.8441,107.9685,107.8345,107.9685,4635.0
2018-05-22 12:10:00,112.8,112.85,112.72,112.75,6400.0,107.9589,108.0068,107.8823,107.9111,6400.0
2018-05-22 12:20:00,112.74,112.77,112.62,112.68,12782.0,107.9015,107.9302,107.7866,107.8441,12782.0
2018-05-22 12:30:00,112.68,112.7,112.51,112.58,4935.0,107.8441,107.8632,107.6814,107.7484,4935.0
2018-05-22 12:40:00,112.55,112.61,112.35,112.35,13019.0,107.7196,107.7771,107.5282,107.5282,13019.0
2018-05-22 12:50:00,112.4,112.44,112.25,112.25,14298.0,107.5761,107.6144,107.4325,107.4325,14298.0
2018-05-22 13:00:00,112.25,112.39,112.21,112.38,25958.0,107.4325,107.5665,107.3942,107.5569,25958.0
2018-05-22 13:10:00,112.38,112.48,112.36,112.38,7175.0,107.5569,107.6526,107.5378,107.5569,7175.0
2018-05-22 13:20:00,112.38,112.38,112.25,112.32,7854.0,107.5569,107.5569,107.4325,107.4995,7854.0
2018-05-22 13:30:00,112.37,112.44,112.21,112.27,13252.0,107.5474,107.6144,107.3942,107.4517,13252.0
2018-05-22 13:40:00,112.26,112.26,111.96,112.06,46148.0,107.4421,107.4421,107.155,107.2507,46148.0
2018-05-22 13:50:00,112.09,112.19,111.81,111.93,56305.0,107.2794,107.3751,107.0114,107.1263,56305.0
2018-05-22 14:00:00,111.9,112.1,111.85,111.87,74182.0,107.0975,107.289,107.0497,107.0688,74182.0
2018-05-22 14:10:00,111.87,111.94,111.7,111.89,32261.0,107.0688,107.1358,106.9061,107.088,32261.0
2018-05-22 14:20:00,111.87,112.0,111.83,111.94,23169.0,107.0688,107.1932,107.0305,107.1358,23169.0
2018-05-22 14:30:00,111.99,112.06,111.87,111.99,40883.0,107.1837,107.2507,107.0688,107.1837,40883.0
2018-05-22 14:40:00,112.0,112.01,111.85,111.93,20324.0,107.1932,107.2028,107.0497,107.1263,20324.0
2018-05-22 14:50:00,111.95,112.26,111.88,112.01,30965.0,107.1454,107.4421,107.0784,107.2028,30965.0
2018-05-22 15:00:00,112.08,112.29,112.08,112.21,15817.0,107.2698,107.4708,107.2698,107.3942,15817.0
2018-05-22 15:10:00,112.22,112.24,112.11,112.17,11338.0,107.4038,107.4229,107.2985,107.356,11338.0
2018-05-22 15:20:00,112.19,112.24,112.01,112.04,20974.0,107.3751,107.4229,107.2028,107.2315,20974.0
2018-05-22 15:30:00,111.99,111.99,111.83,111.87,25891.0,107.1837,107.1837,107.0305,107.0688,25891.0
2018-05-22 15:40:00,111.92,111.92,111.67,111.89,76750.0,107.1167,107.1167,106.8774,107.088,76750.0
2018-05-22 15:50:00,111.86,111.96,111.74,111.92,105486.0,107.0593,107.155,106.9444,107.1167,105486.0
2018-05-23 09:30:00,111.38,111.56,111.26,111.47,13224.0,106.5999,106.7721,106.485,106.686,13224.0
2018-05-23 09:40:00,111.47,111.5,111.28,111.42,4498.0,106.686,106.7147,106.5042,106.6381,4498.0
2018-05-23 09:50:00,111.51,111.64,111.27,111.32,50472.0,106.7243,106.8487,106.4946,106.5424,50472.0
2018-05-23 10:00:00,111.37,111.78,111.18,111.73,50952.0,106.5903,106.9827,106.4084,106.9348,50952.0
2018-05-23 10:10:00,111.77,111.89,111.53,111.54,17884.0,106.9731,107.088,106.7434,106.753,17884.0
2018-05-23 10:20:00,111.58,111.63,111.35,111.45,24207.0,106.7913,106.8391,106.5711,106.6669,24207.0
2018-05-23 10:30:00,111.44,111.5,111.24,111.27,23951.0,106.6573,106.7147,106.4659,106.4946,23951.0
2018-05-23 10:40:00,111.29,111.41,111.16,111.32,21956.0,106.5137,106.6286,106.3893,106.5424,21956.0
2018-05-23 10:50:00,111.32,111.38,111.17,111.34,9405.0,106.5424,106.5999,106.3989,106.5616,9405.0
2018-05-23 11:00:00,111.3,111.37,111.26,111.29,5795.0,106.5233,106.5903,106.485,106.5137,5795.0
2018-05-23 11:10:00,111.29,111.36,111.21,111.25,8558.0,106.5137,106.5807,106.4372,106.4754,8558.0
2018-05-23 11:20:00,111.25,111.25,110.97,111.02,20460.0,106.4754,106.4754,106.2075,106.2553,20460.0
2018-05-23 11:30:00,111.01,111.04,110.73,110.74,40914.0,106.2457,106.2745,105.9778,105.9873,40914.0
2018-05-23 11:40:00,110.77,111.04,110.77,110.98,29501.0,106.016,106.2745,106.016,106.217,29501.0
2018-05-23 11:50:00,110.95,111.05,110.8,110.84,45494.0,106.1883,106.284,106.0448,106.083,45494.0
2018-05-23 12:00:00,110.82,111.03,110.74,110.97,28642.0,106.0639,106.2649,105.9873,106.2075,28642.0
2018-05-23 12:10:00,111.0,111.0,110.69,110.72,12720.0,106.2362,106.2362,105.9395,105.9682,12720.0
2018-05-23 12:20:00,110.67,110.7,110.45,110.46,17115.0,105.9203,105.949,105.7098,105.7193,17115.0
2018-05-23 12:30:00,110.48,110.55,110.46,110.52,32139.0,105.7385,105.8055,105.7193,105.7768,32139.0
2018-05-23 12:40:00,110.52,111.03,110.5,110.71,24391.0,105.7768,106.2649,105.7576,105.9586,24391.0
2018-05-23 12:50:00,110.7,110.96,110.67,110.84,42531.0,105.949,106.1979,105.9203,106.083,42531.0
2018-05-23 13:00:00,110.82,111.0,110.82,110.91,16153.0,106.0639,106.2362,106.0639,106.15,16153.0
2018-05-23 13:10:00,110.9,110.9,110.68,110.79,11227.0,106.1405,106.1405,105.9299,106.0352,11227.0
2018-05-23 13:20:00,110.83,110.98,110.79,110.82,11702.0,106.0735,106.217,106.0352,106.0639,11702.0
2018-05-23 13:30:00,110.83,110.9,110.8,110.84,6627.0,106.0735,106.1405,106.0448,106.083,6627.0
2018-05-23 13:40:00,110.86,111.03,110.85,110.9,11238.0,106.1022,106.2649,106.0926,106.1405,11238.0
2018-05-23 13:50:00,110.85,110.96,110.74,110.78,19932.0,106.0926,106.1979,105.9873,106.0256,19932.0
2018-05-23 14:00:00,110.79,111.03,110.68,110.97,51562.0,106.0352,106.2649,105.9299,106.2075,51562.0
2018-05-23 14:10:00,110.95,111.14,110.86,111.1,43466.0,106.1883,106.3702,106.1022,106.3319,43466.0
2018-05-23 14:20:00,111.14,111.2,110.95,111.06,46587.0,106.3702,106.4276,106.1883,106.2936,46587.0
2018-05-23 14:30:00,111.07,111.54,110.98,111.49,61645.0,106.3032,106.753,106.217,106.7051,61645.0
2018-05-23 14:40:00,111.48,111.59,111.38,111.42,42686.0,106.6956,106.8008,106.5999,106.6381,42686.0
2018-05-23 14:50:00,111.42,111.61,111.36,111.56,56222.0,106.6381,106.82,106.5807,106.7721,56222.0
2018-05-23 15:00:00,111.57,111.89,111.49,111.78,43508.0,106.7817,107.088,106.7051,106.9827,43508.0
2018-05-23 15:10:00,111.77,111.84,111.64,111.82,25690.0,106.9731,107.0401,106.8487,107.021,25690.0
2018-05-23 15:20:00,111.85,112.0,111.78,112.0,21919.0,107.0497,107.1932,106.9827,107.1932,21919.0
2018-05-23 15:30:00,111.97,112.04,111.85,111.85,25605.0,107.1645,107.2315,107.0497,107.0497,25605.0
2018-05-23 15:40:00,111.86,111.9,111.65,111.86,34084.0,107.0593,107.0975,106.8583,107.0593,34084.0
2018-05-23 15:50:00,111.86,112.06,111.86,112.04,85082.0,107.0593,107.2507,107.0593,107.2315,85082.0
2018-05-24 09:30:00,112.12,112.76,112.12,112.76,66383.0,107.3081,107.9206,107.3081,107.9206,66383.0
2018-05-24 09:40:00,112.73,113.21,112.59,112.62,24869.0,107.8919,108.3513,107.7579,107.7866,24869.0
2018-05-24 09:50:00,112.54,112.69,112.3,112.47,26798.0,107.7101,107.8536,107.4804,107.6431,26798.0
2018-05-24 10:00:00,112.51,112.55,112.22,112.32,22348.0,107.6814,107.7196,107.4038,107.4995,22348.0
2018-05-24 10:10:00,112.34,112.41,112.12,112.27,50618.0,107.5187,107.5857,107.3081,107.4517,50618.0
2018-05-24 10:20:00,112.33,112.67,112.3,112.55,18566.0,107.5091,107.8345,107.4804,107.7196,18566.0
2018-05-24 10:30:00,112.52,112.55,112.22,112.55,10760.0,107.6909,107.7196,107.4038,107.7196,10760.0
2018-05-24 10:40:00,112.55,112.61,112.32,112.44,24453.0,107.7196,107.7771,107.4995,107.6144,24453.0
2018-05-24 10:50:00,112.5,112.5,112.22,112.26,19919.0,107.6718,107.6718,107.4038,107.4421,19919.0
2018-05-24 11:00:00,112.27,112.36,112.16,112.35,27376.0,107.4517,107.5378,107.3464,107.5282,27376.0
2018-05-24 11:10:00,112.36,112.56,112.26,112.45,27801.0,107.5378,107.7292,107.4421,107.6239,27801.0
2018-05-24 11:20:00,112.44,112.6,112.41,112.6,24361.0,107.6144,107.7675,107.5857,107.7675,24361.0
2018-05-24 11:30:00,112.61,112.71,112.54,112.59,13961.0,107.7771,107.8728,107.7101,107.7579,13961.0
2018-05-24 11:40:00,112.59,112.63,112.49,112.52,8970.0,107.7579,107.7962,107.6622,107.6909,8970.0
2018-05-24 11:50:00,112.53,112.71,112.42,112.7,8578.0,107.7005,107.8728,107.5952,107.8632,8578.0
2018-05-24 12:00:00,112.71,112.81,112.7,112.78,11813.0,107.8728,107.9685,107.8632,107.9398,11813.0
2018-05-24 12:10:00,112.8,112.98,112.78,112.94,19740.0,107.9589,108.1312,107.9398,108.0929,19740.0
2018-05-24 12:20:00,112.91,113.21,112.88,113.04,27750.0,108.0642,108.3513,108.0355,108.1886,27750.0
2018-05-24 12:30:00,113.06,113.16,112.7,112.71,24757.0,108.2078,108.3035,107.8632,107.8728,24757.0
2018-05-24 12:40:00,112.67,112.8,112.55,112.68,20602.0,107.8345,107.9589,107.7196,107.8441,20602.0
2018-05-24 12:50:00,112.68,112.84,112.62,112.8,17560.0,107.8441,107.9972,107.7866,107.9589,17560.0
2018-05-24 13:00:00,112.8,112.9,112.74,112.87,11802.0,107.9589,108.0546,107.9015,108.0259,11802.0
2018-05-24 13:10:00,112.84,112.93,112.8,112.85,8357.0,107.9972,108.0833,107.9589,108.0068,8357.0
2018-05-24 13:20:00,112.9,113.01,112.82,112.83,16200.0,108.0546,108.1599,107.9781,107.9876,16200.0
2018-05-24 13:30:00,112.82,112.85,112.67,112.74,17007.0,107.9781,108.0068,107.8345,107.9015,17007.0
2018-05-24 13:40:00,112.76,112.83,112.7,112.79,6910.0,107.9206,107.9876,107.8632,107.9493,6910.0
2018-05-24 13:50:00,112.78,112.86,112.68,112.86,28499.0,107.9398,108.0163,107.8441,108.0163,28499.0
2018-05-24 14:00:00,112.84,112.95,112.7,112.87,23169.0,107.9972,108.1025,107.8632,108.0259,23169.0
2018-05-24 14:10:00,112.93,113.01,112.91,112.95,15680.0,108.0833,108.1599,108.0642,108.1025,15680.0
2018-05-24 14:20:00,112.96,113.05,112.93,113.04,10825.0,108.112,108.1982,108.0833,108.1886,10825.0
2018-05-24 14:30:00,113.04,113.14,112.97,113.05,12688.0,108.1886,108.2843,108.1216,108.1982,12688.0
2018-05-24 14:40:00,113.08,113.11,112.91,112.96,14581.0,108.2269,108.2556,108.0642,108.112,14581.0
2018-05-24 14:50:00,112.96,112.96,112.87,112.96,15694.0,108.112,108.112,108.0259,108.112,15694.0
2018-05-24 15:00:00,112.95,113.21,112.88,113.21,18315.0,108.1025,108.3513,108.0355,108.3513,18315.0
2018-05-24 15:10:00,113.19,113.37,113.15,113.36,23189.0,108.3322,108.5045,108.2939,108.4949,23189.0
2018-05-24 15:20:00,113.34,113.47,113.32,113.4,25909.0,108.4757,108.6002,108.4566,108.5332,25909.0
2018-05-24 15:30:00,113.39,113.46,113.1,113.11,45874.0,108.5236,108.5906,108.246,108.2556,45874.0
2018-05-24 15:40:00,113.09,113.1,112.82,112.99,56687.0,108.2365,108.246,107.9781,108.1408,56687.0
2018-05-24 15:50:00,112.99,112.99,112.85,112.87,125460.0,108.1408,108.1408,108.0068,108.0259,125460.0
2018-05-25 09:30:00,112.82,112.95,112.55,112.78,34011.0,107.9781,108.1025,107.7196,107.9398,34011.0
2018-05-25 09:40:00,112.74,112.78,112.25,112.57,34491.0,107.9015,107.9398,107.4325,107.7388,34491.0
2018-05-25 09:50:00,112.57,112.57,112.28,112.48,32377.0,107.7388,107.7388,107.4612,107.6526,32377.0
2018-05-25 10:00:00,112.45,112.56,112.37,112.5,7483.0,107.6239,107.7292,107.5474,107.6718,7483.0
2018-05-25 10:10:00,112.41,112.52,112.34,112.44,13532.0,107.5857,107.6909,107.5187,107.6144,13532.0
2018-05-25 10:20:00,112.42,112.57,112.38,112.41,12617.0,107.5952,107.7388,107.5569,107.5857,12617.0
2018-05-25 10:30:00,112.38,112.42,112.18,112.25,17550.0,107.5569,107.5952,107.3655,107.4325,17550.0
2018-05-25 10:40:00,112.25,112.26,111.69,111.73,15144.0,107.4325,107.4421,106.8966,106.9348,15144.0
2018-05-25 10:50:00,111.69,111.96,111.64,111.91,21001.0,106.8966,107.155,106.8487,107.1071,21001.0
2018-05-25 11:00:00,111.93,112.59,111.92,112.58,19418.0,107.1263,107.7579,107.1167,107.7484,19418.0
2018-05-25 11:10:00,112.59,112.59,112.15,112.15,18324.0,107.7579,107.7579,107.3368,107.3368,18324.0
2018-05-25 11:20:00,112.14,112.15,111.96,111.97,19325.0,107.3272,107.3368,107.155,107.1645,19325.0
2018-05-25 11:30:00,111.96,112.05,111.87,111.95,58895.0,107.155,107.2411,107.0688,107.1454,58895.0
2018-05-25 11:40:00,111.98,112.01,111.75,111.78,74289.0,107.1741,107.2028,106.954,106.9827,74289.0
2018-05-25 11:50:00,111.83,112.12,111.63,112.06,49607.0,107.0305,107.3081,106.8391,107.2507,49607.0
2018-05-25 12:00:00,112.09,112.37,112.06,112.13,13110.0,107.2794,107.5474,107.2507,107.3177,13110.0
2018-05-25 12:10:00,112.1,112.22,112.02,112.22,26562.0,107.289,107.4038,107.2124,107.4038,26562.0
2018-05-25 12:20:00,112.28,112.32,112.09,112.16,13884.0,107.4612,107.4995,107.2794,107.3464,13884.0
2018-05-25 12:30:00,112.16,112.18,111.95,111.98,42960.0,107.3464,107.3655,107.1454,107.1741,42960.0
2018-05-25 12:40:00,111.96,112.02,111.79,111.8,10781.0,107.155,107.2124,106.9923,107.0018,10781.0
2018-05-25 12:50:00,111.83,111.83,111.71,111.71,6504.0,107.0305,107.0305,106.9157,106.9157,6504.0
2018-05-25 13:00:00,111.77,111.77,111.5,111.51,10976.0,106.9731,106.9731,106.7147,106.7243,10976.0
2018-05-25 13:10:00,111.48,111.5,111.4,111.41,7500.0,106.6956,106.7147,106.619,106.6286,7500.0
2018-05-25 13:20:00,111.41,111.47,111.39,111.45,6112.0,106.6286,106.686,106.6094,106.6669,6112.0
2018-05-25 13:30:00,111.42,111.47,111.31,111.45,5700.0,106.6381,106.686,106.5329,106.6669,5700.0
2018-05-25 13:40:00,111.49,111.55,111.38,111.55,5056.0,106.7051,106.7626,106.5999,106.7626,5056.0
2018-05-25 13:50:00,111.51,111.56,111.25,111.26,12414.0,106.7243,106.7721,106.4754,106.485,12414.0
2018-05-25 14:00:00,111.31,111.69,111.21,111.69,51507.0,106.5329,106.8966,106.4372,106.8966,51507.0
2018-05-25 14:10:00,111.69,111.85,111.61,111.76,9925.0,106.8966,107.0497,106.82,106.9636,9925.0
2018-05-25 14:20:00,111.77,111.84,111.69,111.82,5100.0,106.9731,107.0401,106.8966,107.021,5100.0
2018-05-25 14:30:00,111.8,111.84,111.7,111.7,7200.0,107.0018,107.0401,106.9061,106.9061,7200.0
2018-05-25 14:40:00,111.7,111.72,111.43,111.44,12765.0,106.9061,106.9253,106.6477,106.6573,12765.0
2018-05-25 14:50:00,111.43,111.49,111.4,111.41,12588.0,106.6477,106.7051,106.619,106.6286,12588.0
2018-05-25 15:00:00,111.41,111.5,111.36,111.47,10151.0,106.6286,106.7147,106.5807,106.686,10151.0
2018-05-25 15:10:00,111.51,111.66,111.49,111.63,12200.0,106.7243,106.8678,106.7051,106.8391,12200.0
2018-05-25 15:20:00,111.64,111.65,111.55,111.63,19575.0,106.8487,106.8583,106.7626,106.8391,19575.0
2018-05-25 15:30:00,111.66,111.8,111.56,111.78,42868.0,106.8678,107.0018,106.7721,106.9827,42868.0
2018-05-25 15:40:00,111.78,111.83,111.71,111.78,20044.0,106.9827,107.0305,106.9157,106.9827,20044.0
2018-05-25 15:50:00,111.81,111.87,111.66,111.7,66940.0,107.0114,107.0688,106.8678,106.9061,66940.0
2018-05-29 09:30:00,110.93,111.35,110.25,110.61,14320.0,106.1692,106.5711,105.5184,105.8629,14320.0
2018-05-29 09:40:00,110.4,110.84,110.26,110.65,63013.0,105.6619,106.083,105.5279,105.9012,63013.0
2018-05-29 09:50:00,110.63,110.72,110.19,110.3,23390.0,105.882,105.9682,105.4609,105.5662,23390.0
2018-05-29 10:00:00,110.3,110.52,110.27,110.45,21176.0,105.5662,105.7768,105.5375,105.7098,21176.0
2018-05-29 10:10:00,110.44,110.5,110.19,110.35,22330.0,105.7002,105.7576,105.4609,105.6141,22330.0
2018-05-29 10:20:00,110.35,110.45,110.2,110.41,10933.0,105.6141,105.7098,105.4705,105.6715,10933.0
2018-05-29 10:30:00,110.43,110.43,109.93,110.01,18240.0,105.6906,105.6906,105.2121,105.2887,18240.0
2018-05-29 10:40:00,110.0,110.0,109.82,109.94,16233.0,105.2791,105.2791,105.1068,105.2217,16233.0
2018-05-29 10:50:00,109.97,110.0,109.55,109.56,18565.0,105.2504,105.2791,104.8484,104.858,18565.0
2018-05-29 11:00:00,109.56,109.62,109.36,109.46,13480.0,104.858,104.9154,104.6666,104.7623,13480.0
2018-05-29 11:10:00,109.44,109.67,109.43,109.51,14100.0,104.7431,104.9632,104.7335,104.8101,14100.0
2018-05-29 11:20:00,109.5,109.7,109.4,109.62,12130.0,104.8005,104.992,104.7048,104.9154,12130.0
2018-05-29 11:30:00,109.61,109.64,109.42,109.47,11790.0,104.9058,104.9345,104.724,104.7718,11790.0
2018-05-29 11:40:00,109.44,109.48,109.02,109.24,12679.0,104.7431,104.7814,104.3411,104.5517,12679.0
2018-05-29 11:50:00,109.24,109.31,109.11,109.12,9624.0,104.5517,104.6187,104.4273,104.4369,9624.0
2018-05-29 12:00:00,109.12,109.16,108.81,108.81,48826.0,104.4369,104.4751,104.1402,104.1402,48826.0
2018-05-29 12:10:00,108.84,108.94,108.72,108.93,8215.0,104.1689,104.2646,104.054,104.255,8215.0
2018-05-29 12:20:00,108.9,109.19,108.9,109.03,9378.0,104.2263,104.5038,104.2263,104.3507,9378.0
2018-05-29 12:30:00,109.02,109.38,109.02,109.19,6959.0,104.3411,104.6857,104.3411,104.5038,6959.0
2018-05-29 12:40:00,109.22,109.38,109.12,109.38,10765.0,104.5326,104.6857,104.4369,104.6857,10765.0
2018-05-29 12:50:00,109.39,109.44,109.32,109.44,7500.0,104.6953,104.7431,104.6283,104.7431,7500.0
2018-05-29 13:00:00,109.4,109.4,109.1,109.13,8918.0,104.7048,104.7048,104.4177,104.4464,8918.0
2018-05-29 13:10:00,109.17,109.22,109.09,109.2,6914.0,104.4847,104.5326,104.4081,104.5134,6914.0
2018-05-29 13:20:00,109.19,109.27,109.07,109.18,12300.0,104.5038,104.5804,104.389,104.4943,12300.0
2018-05-29 13:30:00,109.14,109.16,108.89,108.93,12338.0,104.456,104.4751,104.2167,104.255,12338.0
2018-05-29 13:40:00,108.97,109.16,108.97,109.13,13678.0,104.2933,104.4751,104.2933,104.4464,13678.0
2018-05-29 13:50:00,109.15,109.32,109.13,109.22,9932.0,104.4656,104.6283,104.4464,104.5326,9932.0
2018-05-29 14:00:00,109.19,109.19,108.83,108.9,16552.0,104.5038,104.5038,104.1593,104.2263,16552.0
2018-05-29 14:10:00,108.9,109.04,108.8,108.91,10342.0,104.2263,104.3603,104.1306,104.2359,10342.0
2018-05-29 14:20:00,108.87,109.06,108.81,109.01,12883.0,104.1976,104.3794,104.1402,104.3316,12883.0
2018-05-29 14:30:00,109.0,109.15,108.95,108.97,17391.0,104.322,104.4656,104.2741,104.2933,17391.0
2018-05-29 14:40:00,108.94,108.99,108.68,108.78,16803.0,104.2646,104.3124,104.0157,104.1114,16803.0
2018-05-29 14:50:00,108.79,108.8,108.63,108.67,12440.0,104.121,104.1306,103.9679,104.0062,12440.0
2018-05-29 15:00:00,108.64,108.78,108.56,108.69,35416.0,103.9775,104.1114,103.9009,104.0253,35416.0
2018-05-29 15:10:00,108.67,108.9,108.67,108.85,41031.0,104.0062,104.2263,104.0062,104.1784,41031.0
2018-05-29 15:20:00,108.89,109.25,108.84,109.25,28002.0,104.2167,104.5613,104.1689,104.5613,28002.0
2018-05-29 15:30:00,109.25,109.54,109.17,109.37,32893.0,104.5613,104.8388,104.4847,104.6761,32893.0
2018-05-29 15:40:00,109.37,109.6,109.19,109.55,43715.0,104.6761,104.8963,104.5038,104.8484,43715.0
2018-05-29 15:50:00,109.56,109.66,109.29,109.34,103555.0,104.858,104.9537,104.5996,104.6474,103555.0
2018-05-30 09:30:00,109.89,110.48,109.89,110.34,15656.0,105.1738,105.7385,105.1738,105.6045,15656.0
2018-05-30 09:40:00,110.34,110.52,110.2,110.42,10061.0,105.6045,105.7768,105.4705,105.6811,10061.0
2018-05-30 09:50:00,110.41,110.5,110.15,110.23,6751.0,105.6715,105.7576,105.4226,105.4992,6751.0
2018-05-30 10:00:00,110.26,110.51,110.17,110.51,15192.0,105.5279,105.7672,105.4418,105.7672,15192.0
2018-05-30 10:10:00,110.54,110.86,110.54,110.67,11805.0,105.7959,106.1022,105.7959,105.9203,11805.0
2018-05-30 10:20:00,110.67,110.68,110.5,110.54,7693.0,105.9203,105.9299,105.7576,105.7959,7693.0
2018-05-30 10:30:00,110.57,110.95,110.57,110.85,14748.0,105.8246,106.1883,105.8246,106.0926,14748.0
2018-05-30 10:40:00,110.84,111.16,110.83,111.14,8290.0,106.083,106.3893,106.0735,106.3702,8290.0
2018-05-30 10:50:00,111.15,111.27,111.01,111.18,34672.0,106.3797,106.4946,106.2457,106.4084,34672.0
2018-05-30 11:00:00,111.22,111.23,111.03,111.06,21242.0,106.4467,106.4563,106.2649,106.2936,21242.0
2018-05-30 11:10:00,111.09,111.2,111.06,111.16,42527.0,106.3223,106.4276,106.2936,106.3893,42527.0
2018-05-30 11:20:00,111.2,111.44,111.2,111.4,9670.0,106.4276,106.6573,106.4276,106.619,9670.0
2018-05-30 11:30:00,111.42,111.63,111.41,111.54,9541.0,106.6381,106.8391,106.6286,106.753,9541.0
2018-05-30 11:40:00,111.54,111.54,111.33,111.34,9110.0,106.753,106.753,106.552,106.5616,9110.0
2018-05-30 11:50:00,111.34,111.42,111.2,111.36,14152.0,106.5616,106.6381,106.4276,106.5807,14152.0
2018-05-30 12:00:00,111.37,111.53,111.37,111.42,13713.0,106.5903,106.7434,106.5903,106.6381,13713.0
2018-05-30 12:10:00,111.43,111.46,111.17,111.26,20620.0,106.6477,106.6764,106.3989,106.485,20620.0
2018-05-30 12:20:00,111.28,111.39,111.27,111.35,8324.0,106.5042,106.6094,106.4946,106.5711,8324.0
2018-05-30 12:30:00,111.31,111.36,111.13,111.16,24330.0,106.5329,106.5807,106.3606,106.3893,24330.0
2018-05-30 12:40:00,111.15,111.22,111.11,111.16,6941.0,106.3797,106.4467,106.3414,106.3893,6941.0
2018-05-30 12:50:00,111.25,111.28,111.2,111.26,37950.0,106.4754,106.5042,106.4276,106.485,37950.0
2018-05-30 13:00:00,111.27,111.5,111.25,111.48,12165.0,106.4946,106.7147,106.4754,106.6956,12165.0
2018-05-30 13:10:00,111.47,111.67,111.41,111.65,7322.0,106.686,106.8774,106.6286,106.8583,7322.0
2018-05-30 13:20:00,111.66,111.77,111.66,111.69,9291.0,106.8678,106.9731,106.8678,106.8966,9291.0
2018-05-30 13:30:00,111.72,111.83,111.67,111.8,9213.0,106.9253,107.0305,106.8774,107.0018,9213.0
2018-05-30 13:40:00,111.78,111.87,111.76,111.85,6493.0,106.9827,107.0688,106.9636,107.0497,6493.0
2018-05-30 13:50:00,111.85,111.86,111.75,111.8,5617.0,107.0497,107.0593,106.954,107.0018,5617.0
2018-05-30 14:00:00,111.81,111.85,111.73,111.78,10836.0,107.0114,107.0497,106.9348,106.9827,10836.0
2018-05-30 14:10:00,111.78,111.86,111.77,111.86,13326.0,106.9827,107.0593,106.9731,107.0593,13326.0
2018-05-30 14:20:00,111.86,111.9,111.83,111.9,7619.0,107.0593,107.0975,107.0305,107.0975,7619.0
2018-05-30 14:30:00,111.89,111.98,111.86,111.89,9167.0,107.088,107.1741,107.0593,107.088,9167.0
2018-05-30 14:40:00,111.9,111.94,111.74,111.74,7863.0,107.0975,107.1358,106.9444,106.9444,7863.0
2018-05-30 14:50:00,111.74,111.79,111.73,111.78,8432.0,106.9444,106.9923,106.9348,106.9827,8432.0
2018-05-30 15:00:00,111.79,111.82,111.56,111.57,59352.0,106.9923,107.021,106.7721,106.7817,59352.0
2018-05-30 15:10:00,111.57,111.64,111.48,111.6,78396.0,106.7817,106.8487,106.6956,106.8104,78396.0
2018-05-30 15:20:00,111.6,111.61,111.46,111.57,55124.0,106.8104,106.82,106.6764,106.7817,55124.0
2018-05-30 15:30:00,111.53,111.6,111.46,111.48,44072.0,106.7434,106.8104,106.6764,106.6956,44072.0
2018-05-30 15:40:00,111.47,111.55,111.44,111.5,34178.0,106.686,106.7626,106.6573,106.7147,34178.0
2018-05-30 15:50:00,111.5,111.6,111.44,111.51,70359.0,106.7147,106.8104,106.6573,106.7243,70359.0
2018-05-31 09:30:00,111.65,111.98,111.29,111.95,22919.0,106.8583,107.1741,106.5137,107.1454,22919.0
2018-05-31 09:40:00,111.94,112.2,111.74,111.81,11172.0,107.1358,107.3847,106.9444,107.0114,11172.0
2018-05-31 09:50:00,111.81,112.16,111.81,112.12,9607.0,107.0114,107.3464,107.0114,107.3081,9607.0
2018-05-31 10:00:00,112.13,112.4,112.08,112.13,15101.0,107.3177,107.5761,107.2698,107.3177,15101.0
2018-05-31 10:10:00,112.17,112.3,112.02,112.06,13098.0,107.356,107.4804,107.2124,107.2507,13098.0
2018-05-31 10:20:00,112.0,112.02,111.82,111.94,17777.0,107.1932,107.2124,107.021,107.1358,17777.0
2018-05-31 10:30:00,111.9,111.9,111.54,111.54,13842.0,107.0975,107.0975,106.753,106.753,13842.0
2018-05-31 10:40:00,111.57,111.57,111.06,111.12,16831.0,106.7817,106.7817,106.2936,106.351,16831.0
2018-05-31 10:50:00,111.09,111.24,110.93,111.18,30891.0,106.3223,106.4659,106.1692,106.4084,30891.0
2018-05-31 11:00:00,111.18,111.71,111.13,111.59,10983.0,106.4084,106.9157,106.3606,106.8008,10983.0
2018-05-31 11:10:00,111.64,111.7,111.57,111.62,7501.0,106.8487,106.9061,106.7817,106.8296,7501.0
2018-05-31 11:20:00,111.61,111.66,111.31,111.66,15873.0,106.82,106.8678,106.5329,106.8678,15873.0
2018-05-31 11:30:00,111.6,111.69,111.42,111.6,18979.0,106.8104,106.8966,106.6381,106.8104,18979.0
2018-05-31 11:40:00,111.66,111.78,111.58,111.62,20991.0,106.8678,106.9827,106.7913,106.8296,20991.0
2018-05-31 11:50:00,111.64,111.64,111.35,111.35,13333.0,106.8487,106.8487,106.5711,106.5711,13333.0
2018-05-31 12:00:00,111.36,111.46,111.21,111.21,7035.0,106.5807,106.6764,106.4372,106.4372,7035.0
2018-05-31 12:10:00,111.25,111.44,111.25,111.34,6585.0,106.4754,106.6573,106.4754,106.5616,6585.0
2018-05-31 12:20:00,111.38,111.41,111.18,111.21,8269.0,106.5999,106.6286,106.4084,106.4372,8269.0
2018-05-31 12:30:00,111.22,111.31,111.12,111.27,9403.0,106.4467,106.5329,106.351,106.4946,9403.0
2018-05-31 12:40:00,111.24,111.44,110.97,111.34,14296.0,106.4659,106.6573,106.2075,106.5616,14296.0
2018-05-31 12:50:00,111.34,111.38,111.27,111.36,6664.0,106.5616,106.5999,106.4946,106.5807,6664.0
2018-05-31 13:00:00,111.38,111.38,111.21,111.3,7425.0,106.5999,106.5999,106.4372,106.5233,7425.0
2018-05-31 13:10:00,111.35,111.38,111.23,111.32,7150.0,106.5711,106.5999,106.4563,106.5424,7150.0
2018-05-31 13:20:00,111.32,111.45,111.23,111.45,6705.0,106.5424,106.6669,106.4563,106.6669,6705.0
2018-05-31 13:30:00,111.45,111.49,111.23,111.3,7038.0,106.6669,106.7051,106.4563,106.5233,7038.0
2018-05-31 13:40:00,111.3,111.33,111.06,111.12,6367.0,106.5233,106.552,106.2936,106.351,6367.0
2018-05-31 13:50:00,111.11,111.13,110.79,110.88,8678.0,106.3414,106.3606,106.0352,106.1213,8678.0
2018-05-31 14:00:00,110.82,110.98,110.66,110.92,5160.0,106.0639,106.217,105.9108,106.1596,5160.0
2018-05-31 14:10:00,110.94,111.13,110.91,111.04,11110.0,106.1787,106.3606,106.15,106.2745,11110.0
2018-05-31 14:20:00,111.07,111.2,111.07,111.09,10792.0,106.3032,106.4276,106.3032,106.3223,10792.0
2018-05-31 14:30:00,111.06,111.13,111.01,111.11,23007.0,106.2936,106.3606,106.2457,106.3414,23007.0
2018-05-31 14:40:00,111.09,111.25,111.06,111.22,17970.0,106.3223,106.4754,106.2936,106.4467,17970.0
2018-05-31 14:50:00,111.22,111.36,111.22,111.36,22743.0,106.4467,106.5807,106.4467,106.5807,22743.0
2018-05-31 15:00:00,111.32,111.49,111.25,111.45,11943.0,106.5424,106.7051,106.4754,106.6669,11943.0
2018-05-31 15:10:00,111.45,111.55,111.36,111.44,23936.0,106.6669,106.7626,106.5807,106.6573,23936.0
2018-05-31 15:20:00,111.41,111.46,111.32,111.38,9224.0,106.6286,106.6764,106.5424,106.5999,9224.0
2018-05-31 15:30:00,111.35,111.51,111.26,111.48,18359.0,106.5711,106.7243,106.485,106.6956,18359.0
2018-05-31 15:40:00,111.48,111.48,111.3,111.37,14605.0,106.6956,106.6956,106.5233,106.5903,14605.0
2018-05-31 15:50:00,111.36,111.41,111.15,111.17,66138.0,106.5807,106.6286,106.3797,106.3989,66138.0
2018-06-01 09:30:00,111.76,112.12,111.76,111.87,9388.0,106.9636,107.3081,106.9636,107.0688,9388.0
2018-06-01 09:40:00,111.87,112.24,111.87,112.09,8108.0,107.0688,107.4229,107.0688,107.2794,8108.0
2018-06-01 09:50:00,112.16,112.19,112.04,112.12,6540.0,107.3464,107.3751,107.2315,107.3081,6540.0
2018-06-01 10:00:00,112.13,112.13,111.78,111.92,19190.0,107.3177,107.3177,106.9827,107.1167,19190.0
2018-06-01 10:10:00,111.99,112.15,111.83,112.03,25204.0,107.1837,107.3368,107.0305,107.222,25204.0
2018-06-01 10:20:00,112.13,112.51,112.13,112.26,20413.0,107.3177,107.6814,107.3177,107.4421,20413.0
2018-06-01 10:30:00,112.25,112.51,112.19,112.5,20418.0,107.4325,107.6814,107.3751,107.6718,20418.0
2018-06-01 10:40:00,112.5,112.75,112.4,112.67,20575.0,107.6718,107.9111,107.5761,107.8345,20575.0
2018-06-01 10:50:00,112.67,112.83,112.67,112.68,19631.0,107.8345,107.9876,107.8345,107.8441,19631.0
2018-06-01 11:00:00,112.69,112.76,112.62,112.62,17364.0,107.8536,107.9206,107.7866,107.7866,17364.0
2018-06-01 11:10:00,112.62,112.86,112.61,112.85,21398.0,107.7866,108.0163,107.7771,108.0068,21398.0
2018-06-01 11:20:00,112.85,112.99,112.82,112.82,24309.0,108.0068,108.1408,107.9781,107.9781,24309.0
2018-06-01 11:30:00,112.8,113.01,112.8,113.0,13739.0,107.9589,108.1599,107.9589,108.1503,13739.0
2018-06-01 11:40:00,113.01,113.05,112.9,113.02,17437.0,108.1599,108.1982,108.0546,108.1695,17437.0
2018-06-01 11:50:00,113.02,113.1,112.87,112.87,13952.0,108.1695,108.246,108.0259,108.0259,13952.0
2018-06-01 12:00:00,112.85,112.98,112.85,112.97,12989.0,108.0068,108.1312,108.0068,108.1216,12989.0
2018-06-01 12:10:00,112.98,113.04,112.98,113.0,14193.0,108.1312,108.1886,108.1312,108.1503,14193.0
2018-06-01 12:20:00,113.01,113.02,112.91,112.95,8000.0,108.1599,108.1695,108.0642,108.1025,8000.0
2018-06-01 12:30:00,112.97,112.98,112.81,112.92,35204.0,108.1216,108.1312,107.9685,108.0738,35204.0
2018-06-01 12:40:00,112.9,113.05,112.9,113.03,11985.0,108.0546,108.1982,108.0546,108.179,11985.0
2018-06-01 12:50:00,113.02,113.02,112.94,112.97,7138.0,108.1695,108.1695,108.0929,108.1216,7138.0
2018-06-01 13:00:00,112.98,113.04,112.91,112.95,7986.0,108.1312,108.1886,108.0642,108.1025,7986.0
2018-06-01 13:10:00,112.95,113.05,112.94,113.01,8548.0,108.1025,108.1982,108.0929,108.1599,8548.0
2018-06-01 13:20:00,113.01,113.11,113.01,113.09,18292.0,108.1599,108.2556,108.1599,108.2365,18292.0
2018-06-01 13:30:00,113.09,113.13,113.06,113.13,12993.0,108.2365,108.2748,108.2078,108.2748,12993.0
2018-06-01 13:40:00,113.11,113.31,113.1,113.29,18920.0,108.2556,108.447,108.246,108.4279,18920.0
2018-06-01 13:50:00,113.3,113.3,113.24,113.29,8545.0,108.4375,108.4375,108.38,108.4279,8545.0
2018-06-01 14:00:00,113.29,113.34,113.23,113.25,30730.0,108.4279,108.4757,108.3705,108.3896,30730.0
2018-06-01 14:10:00,113.25,113.28,113.18,113.25,15705.0,108.3896,108.4183,108.3226,108.3896,15705.0
2018-06-01 14:20:00,113.25,113.36,113.24,113.36,14506.0,108.3896,108.4949,108.38,108.4949,14506.0
2018-06-01 14:30:00,113.37,113.37,113.24,113.25,18410.0,108.5045,108.5045,108.38,108.3896,18410.0
2018-06-01 14:40:00,113.27,113.43,113.27,113.43,24260.0,108.4087,108.5619,108.4087,108.5619,24260.0
2018-06-01 14:50:00,113.43,113.54,113.42,113.53,87184.0,108.5619,108.6672,108.5523,108.6576,87184.0
2018-06-01 15:00:00,113.52,113.52,113.2,113.25,19557.0,108.648,108.648,108.3417,108.3896,19557.0
2018-06-01 15:10:00,113.25,113.26,113.08,113.12,24174.0,108.3896,108.3992,108.2269,108.2652,24174.0
2018-06-01 15:20:00,113.15,113.18,113.07,113.14,25940.0,108.2939,108.3226,108.2173,108.2843,25940.0
2018-06-01 15:30:00,113.15,113.24,113.13,113.19,28689.0,108.2939,108.38,108.2748,108.3322,28689.0
2018-06-01 15:40:00,113.19,113.27,113.12,113.26,36498.0,108.3322,108.4087,108.2652,108.3992,36498.0
2018-06-01 15:50:00,113.24,113.41,113.21,113.39,109126.0,108.38,108.5427,108.3513,108.5236,109126.0
2018-06-04 09:30:00,113.76,114.21,113.61,113.82,138149.0,108.8777,109.3084,108.7342,108.9351,138149.0
2018-06-04 09:40:00,113.63,113.65,113.19,113.56,17494.0,108.7533,108.7724,108.3322,108.6863,17494.0
2018-06-04 09:50:00,113.58,113.94,113.49,113.94,13394.0,108.7054,109.05,108.6193,109.05,13394.0
2018-06-04 10:00:00,113.86,113.94,113.75,113.8,17859.0,108.9734,109.05,108.8681,108.916,17859.0
2018-06-04 10:10:00,113.8,113.9,113.71,113.9,11424.0,108.916,109.0117,108.8299,109.0117,11424.0
2018-06-04 10:20:00,113.96,114.19,113.96,113.97,11860.0,109.0691,109.2893,109.0691,109.0787,11860.0
2018-06-04 10:30:00,113.98,114.04,113.87,113.96,7082.0,109.0883,109.1457,108.983,109.0691,7082.0
2018-06-04 10:40:00,114.0,114.37,114.0,114.24,9302.0,109.1074,109.4615,109.1074,109.3371,9302.0
2018-06-04 10:50:00,114.27,114.52,114.27,114.43,8317.0,109.3658,109.6051,109.3658,109.519,8317.0
2018-06-04 11:00:00,114.45,114.63,114.45,114.58,9330.0,109.5381,109.7104,109.5381,109.6625,9330.0
2018-06-04 11:10:00,114.58,114.63,114.46,114.63,9626.0,109.6625,109.7104,109.5477,109.7104,9626.0
2018-06-04 11:20:00,114.6,114.89,114.6,114.89,19085.0,109.6817,109.9592,109.6817,109.9592,19085.0
2018-06-04 11:30:00,114.89,114.94,114.79,114.92,18358.0,109.9592,110.0071,109.8635,109.9879,18358.0
2018-06-04 11:40:00,114.93,114.97,114.86,114.93,15831.0,109.9975,110.0358,109.9305,109.9975,15831.0
2018-06-04 11:50:00,114.96,115.1,114.9,115.08,13461.0,110.0262,110.1602,109.9688,110.1411,13461.0
2018-06-04 12:00:00,115.06,115.06,114.91,114.93,19626.0,110.1219,110.1219,109.9784,109.9975,19626.0
2018-06-04 12:10:00,114.92,115.17,114.88,115.15,10820.0,109.9879,110.2272,109.9496,110.2081,10820.0
2018-06-04 12:20:00,115.18,115.27,115.14,115.27,54916.0,110.2368,110.3229,110.1985,110.3229,54916.0
2018-06-04 12:30:00,115.28,115.31,115.22,115.25,67435.0,110.3325,110.3612,110.2751,110.3038,67435.0
2018-06-04 12:40:00,115.26,115.32,115.21,115.29,13837.0,110.3133,110.3708,110.2655,110.3421,13837.0
2018-06-04 12:50:00,115.27,115.31,115.1,115.13,7169.0,110.3229,110.3612,110.1602,110.1889,7169.0
2018-06-04 13:00:00,115.15,115.37,115.13,115.31,11778.0,110.2081,110.4186,110.1889,110.3612,11778.0
2018-06-04 13:10:00,115.32,115.38,115.28,115.38,9946.0,110.3708,110.4282,110.3325,110.4282,9946.0
2018-06-04 13:20:00,115.4,115.45,115.33,115.33,9146.0,110.4473,110.4952,110.3803,110.3803,9146.0
2018-06-04 13:30:00,115.35,115.37,115.1,115.1,8401.0,110.3995,110.4186,110.1602,110.1602,8401.0
2018-06-04 13:40:00,115.1,115.12,115.0,115.09,12213.0,110.1602,110.1793,110.0645,110.1506,12213.0
2018-06-04 13:50:00,115.06,115.12,115.02,115.12,7714.0,110.1219,110.1793,110.0836,110.1793,7714.0
2018-06-04 14:00:00,115.09,115.17,115.05,115.14,11466.0,110.1506,110.2272,110.1124,110.1985,11466.0
2018-06-04 14:10:00,115.15,115.22,115.09,115.11,24129.0,110.2081,110.2751,110.1506,110.1698,24129.0
2018-06-04 14:20:00,115.13,115.23,115.1,115.1,21848.0,110.1889,110.2846,110.1602,110.1602,21848.0
2018-06-04 14:30:00,115.12,115.24,115.1,115.22,17647.0,110.1793,110.2942,110.1602,110.2751,17647.0
2018-06-04 14:40:00,115.21,115.29,115.18,115.29,13858.0,110.2655,110.3421,110.2368,110.3421,13858.0
2018-06-04 14:50:00,115.28,115.33,115.21,115.32,14239.0,110.3325,110.3803,110.2655,110.3708,14239.0
2018-06-04 15:00:00,115.31,115.39,115.29,115.35,14917.0,110.3612,110.4378,110.3421,110.3995,14917.0
2018-06-04 15:10:00,115.35,115.41,115.34,115.39,19759.0,110.3995,110.4569,110.3899,110.4378,19759.0
2018-06-04 15:20:00,115.39,115.48,115.39,115.44,25402.0,110.4378,110.5239,110.4378,110.4856,25402.0
2018-06-04 15:30:00,115.45,115.49,115.31,115.49,26186.0,110.4952,110.5335,110.3612,110.5335,26186.0
2018-06-04 15:40:00,115.48,115.49,115.33,115.36,41565.0,110.5239,110.5335,110.3803,110.409,41565.0
2018-06-04 15:50:00,115.36,115.42,115.32,115.37,82406.0,110.409,110.4665,110.3708,110.4186,82406.0
2018-06-05 09:30:00,115.41,115.59,115.21,115.37,46067.0,110.4569,110.6292,110.2655,110.4186,46067.0
2018-06-05 09:40:00,115.37,115.46,115.23,115.39,32560.0,110.4186,110.5048,110.2846,110.4378,32560.0
2018-06-05 09:50:00,115.36,115.61,115.14,115.14,62063.0,110.409,110.6483,110.1985,110.1985,62063.0
2018-06-05 10:00:00,115.14,115.34,114.94,115.16,93675.0,110.1985,110.3899,110.0071,110.2176,93675.0
2018-06-05 10:10:00,115.21,115.37,115.21,115.32,26268.0,110.2655,110.4186,110.2655,110.3708,26268.0
2018-06-05 10:20:00,115.34,115.5,115.29,115.47,55439.0,110.3899,110.543,110.3421,110.5143,55439.0
2018-06-05 10:30:00,115.5,115.63,115.32,115.61,32171.0,110.543,110.6675,110.3708,110.6483,32171.0
2018-06-05 10:40:00,115.6,115.61,115.3,115.31,29365.0,110.6387,110.6483,110.3516,110.3612,29365.0
2018-06-05 10:50:00,115.37,115.5,115.31,115.5,8027.0,110.4186,110.543,110.3612,110.543,8027.0
2018-06-05 11:00:00,115.49,115.5,115.28,115.29,15201.0,110.5335,110.543,110.3325,110.3421,15201.0
2018-06-05 11:10:00,115.32,115.37,115.27,115.27,4700.0,110.3708,110.4186,110.3229,110.3229,4700.0
2018-06-05 11:20:00,115.24,115.26,114.93,114.93,15057.0,110.2942,110.3133,109.9975,109.9975,15057.0
2018-06-05 11:30:00,114.91,114.96,114.65,114.86,15961.0,109.9784,110.0262,109.7295,109.9305,15961.0
2018-06-05 11:40:00,114.83,114.84,114.61,114.84,52807.0,109.9018,109.9114,109.6912,109.9114,52807.0
2018-06-05 11:50:00,114.88,114.88,114.58,114.72,25263.0,109.9496,109.9496,109.6625,109.7965,25263.0
2018-06-05 12:00:00,114.72,114.78,114.53,114.78,8249.0,109.7965,109.8539,109.6147,109.8539,8249.0
2018-06-05 12:10:00,114.86,114.86,114.7,114.71,3690.0,109.9305,109.9305,109.7774,109.7869,3690.0
2018-06-05 12:20:00,114.7,114.75,114.58,114.73,6458.0,109.7774,109.8252,109.6625,109.8061,6458.0
2018-06-05 12:30:00,114.74,114.74,114.59,114.7,6023.0,109.8157,109.8157,109.6721,109.7774,6023.0
2018-06-05 12:40:00,114.69,114.71,114.61,114.65,7952.0,109.7678,109.7869,109.6912,109.7295,7952.0
2018-06-05 12:50:00,114.65,114.7,114.62,114.66,3500.0,109.7295,109.7774,109.7008,109.7391,3500.0
2018-06-05 13:00:00,114.7,114.7,114.64,114.65,5850.0,109.7774,109.7774,109.7199,109.7295,5850.0
2018-06-05 13:10:00,114.67,114.72,114.65,114.72,4386.0,109.7487,109.7965,109.7295,109.7965,4386.0
2018-06-05 13:20:00,114.77,114.85,114.76,114.82,3928.0,109.8444,109.9209,109.8348,109.8922,3928.0
2018-06-05 13:30:00,114.83,114.89,114.83,114.87,4408.0,109.9018,109.9592,109.9018,109.9401,4408.0
2018-06-05 13:40:00,114.87,114.89,114.81,114.81,5610.0,109.9401,109.9592,109.8827,109.8827,5610.0
2018-06-05 13:50:00,114.81,114.81,114.73,114.73,3318.0,109.8827,109.8827,109.8061,109.8061,3318.0
2018-06-05 14:00:00,114.73,114.74,114.66,114.72,10394.0,109.8061,109.8157,109.7391,109.7965,10394.0
2018-06-05 14:10:00,114.7,114.85,114.69,114.85,3579.0,109.7774,109.9209,109.7678,109.9209,3579.0
2018-06-05 14:20:00,114.84,114.96,114.83,114.89,6811.0,109.9114,110.0262,109.9018,109.9592,6811.0
2018-06-05 14:30:00,114.89,114.91,114.87,114.87,5177.0,109.9592,109.9784,109.9401,109.9401,5177.0
2018-06-05 14:40:00,114.84,114.96,114.83,114.91,6738.0,109.9114,110.0262,109.9018,109.9784,6738.0
2018-06-05 14:50:00,114.9,114.99,114.9,114.92,6415.0,109.9688,110.0549,109.9688,109.9879,6415.0
2018-06-05 15:00:00,114.92,114.98,114.91,114.93,7948.0,109.9879,110.0454,109.9784,109.9975,7948.0
2018-06-05 15:10:00,114.93,114.93,114.8,114.82,5966.0,109.9975,109.9975,109.8731,109.8922,5966.0
2018-06-05 15:20:00,114.82,114.83,114.67,114.82,18350.0,109.8922,109.9018,109.7487,109.8922,18350.0
2018-06-05 15:30:00,114.81,114.94,114.8,114.9,21146.0,109.8827,110.0071,109.8731,109.9688,21146.0
2018-06-05 15:40:00,114.9,115.0,114.84,115.0,30803.0,109.9688,110.0645,109.9114,110.0645,30803.0
2018-06-05 15:50:00,115.0,115.12,114.96,115.06,95708.0,110.0645,110.1793,110.0262,110.1219,95708.0
2018-06-06 09:30:00,114.94,115.57,114.94,115.43,12599.0,110.0071,110.61,110.0071,110.476,12599.0
2018-06-06 09:40:00,115.44,115.75,115.44,115.67,5282.0,110.4856,110.7823,110.4856,110.7057,5282.0
2018-06-06 09:50:00,115.59,115.84,115.5,115.52,9104.0,110.6292,110.8684,110.543,110.5622,9104.0
2018-06-06 10:00:00,115.53,115.94,115.51,115.77,44213.0,110.5718,110.9642,110.5526,110.8015,44213.0
2018-06-06 10:10:00,115.78,115.83,115.57,115.58,10738.0,110.811,110.8589,110.61,110.6196,10738.0
2018-06-06 10:20:00,115.61,115.85,115.61,115.7,8344.0,110.6483,110.878,110.6483,110.7345,8344.0
2018-06-06 10:30:00,115.6,115.87,115.56,115.8,18911.0,110.6387,110.8972,110.6005,110.8302,18911.0
2018-06-06 10:40:00,115.8,115.86,115.65,115.65,4545.0,110.8302,110.8876,110.6866,110.6866,4545.0
2018-06-06 10:50:00,115.65,115.79,115.63,115.77,3478.0,110.6866,110.8206,110.6675,110.8015,3478.0
2018-06-06 11:00:00,115.8,116.11,115.76,116.08,14396.0,110.8302,111.1269,110.7919,111.0981,14396.0
2018-06-06 11:10:00,116.1,116.39,116.1,116.39,12732.0,111.1173,111.3948,111.1173,111.3948,12732.0
2018-06-06 11:20:00,116.39,116.41,116.27,116.41,10215.0,111.3948,111.414,111.28,111.414,10215.0
2018-06-06 11:30:00,116.4,116.45,116.34,116.34,5541.0,111.4044,111.4523,111.347,111.347,5541.0
2018-06-06 11:40:00,116.35,116.64,116.35,116.64,7029.0,111.3566,111.6341,111.3566,111.6341,7029.0
2018-06-06 11:50:00,116.64,116.75,116.62,116.73,7181.0,111.6341,111.7394,111.615,111.7203,7181.0
2018-06-06 12:00:00,116.72,116.77,116.58,116.59,9009.0,111.7107,111.7585,111.5767,111.5863,9009.0
2018-06-06 12:10:00,116.61,116.78,116.59,116.76,3754.0,111.6054,111.7681,111.5863,111.749,3754.0
2018-06-06 12:20:00,116.75,116.78,116.69,116.76,3556.0,111.7394,111.7681,111.682,111.749,3556.0
2018-06-06 12:30:00,116.75,116.89,116.74,116.83,29048.0,111.7394,111.8734,111.7298,111.816,29048.0
2018-06-06 12:40:00,116.85,116.89,116.81,116.89,9100.0,111.8351,111.8734,111.7968,111.8734,9100.0
2018-06-06 12:50:00,116.89,117.04,116.84,117.03,7617.0,111.8734,112.0169,111.8255,112.0074,7617.0
2018-06-06 13:00:00,117.04,117.09,117.01,117.02,4501.0,112.0169,112.0648,111.9882,111.9978,4501.0
2018-06-06 13:10:00,117.01,117.01,116.91,116.91,2401.0,111.9882,111.9882,111.8925,111.8925,2401.0
2018-06-06 13:20:00,116.86,116.87,116.74,116.84,3418.0,111.8447,111.8542,111.7298,111.8255,3418.0
2018-06-06 13:30:00,116.84,116.88,116.78,116.87,4866.0,111.8255,111.8638,111.7681,111.8542,4866.0
2018-06-06 13:40:00,116.86,116.87,116.75,116.75,7209.0,111.8447,111.8542,111.7394,111.7394,7209.0
2018-06-06 13:50:00,116.75,116.81,116.74,116.78,10737.0,111.7394,111.7968,111.7298,111.7681,10737.0
2018-06-06 14:00:00,116.78,116.83,116.64,116.8,14953.0,111.7681,111.816,111.6341,111.7872,14953.0
2018-06-06 14:10:00,116.86,117.01,116.86,116.93,6577.0,111.8447,111.9882,111.8447,111.9117,6577.0
2018-06-06 14:20:00,116.95,117.02,116.95,116.99,4183.0,111.9308,111.9978,111.9308,111.9691,4183.0
2018-06-06 14:30:00,116.99,117.2,116.99,117.2,7578.0,111.9691,112.1701,111.9691,112.1701,7578.0
2018-06-06 14:40:00,117.2,117.42,117.19,117.42,15487.0,112.1701,112.3806,112.1605,112.3806,15487.0
2018-06-06 14:50:00,117.42,117.64,117.38,117.62,19515.0,112.3806,112.5912,112.3424,112.5721,19515.0
2018-06-06 15:00:00,117.62,117.73,117.57,117.6,19587.0,112.5721,112.6773,112.5242,112.5529,19587.0
2018-06-06 15:10:00,117.6,117.68,117.55,117.68,16857.0,112.5529,112.6295,112.5051,112.6295,16857.0
2018-06-06 15:20:00,117.68,117.75,117.68,117.72,18375.0,112.6295,112.6965,112.6295,112.6678,18375.0
2018-06-06 15:30:00,117.73,117.73,117.61,117.72,29756.0,112.6773,112.6773,112.5625,112.6678,29756.0
2018-06-06 15:40:00,117.72,117.83,117.71,117.79,73029.0,112.6678,112.773,112.6582,112.7348,73029.0
2018-06-06 15:50:00,117.79,118.0,117.78,117.95,131183.0,112.7348,112.9357,112.7252,112.8879,131183.0
2018-06-07 09:30:00,118.31,118.5,117.68,117.77,30254.0,113.2324,113.4143,112.6295,112.7156,30254.0
2018-06-07 09:40:00,117.73,117.84,117.39,117.48,18481.0,112.6773,112.7826,112.3519,112.4381,18481.0
2018-06-07 09:50:00,117.49,117.77,117.28,117.76,11220.0,112.4476,112.7156,112.2466,112.706,11220.0
2018-06-07 10:00:00,117.73,117.87,117.57,117.57,13568.0,112.6773,112.8113,112.5242,112.5242,13568.0
2018-06-07 10:10:00,117.53,117.54,117.25,117.28,8755.0,112.4859,112.4955,112.2179,112.2466,8755.0
2018-06-07 10:20:00,117.24,117.49,117.13,117.45,25516.0,112.2084,112.4476,112.1031,112.4093,25516.0
2018-06-07 10:30:00,117.45,117.45,116.91,117.08,18454.0,112.4093,112.4093,111.8925,112.0552,18454.0
2018-06-07 10:40:00,117.07,117.18,116.98,117.16,14733.0,112.0457,112.1509,111.9595,112.1318,14733.0
2018-06-07 10:50:00,117.19,117.43,117.16,117.41,13848.0,112.1605,112.3902,112.1318,112.3711,13848.0
2018-06-07 11:00:00,117.41,117.46,117.21,117.26,21994.0,112.3711,112.4189,112.1797,112.2275,21994.0
2018-06-07 11:10:00,117.24,117.53,117.24,117.53,11564.0,112.2084,112.4859,112.2084,112.4859,11564.0
2018-06-07 11:20:00,117.52,117.62,117.49,117.51,12750.0,112.4763,112.5721,112.4476,112.4668,12750.0
2018-06-07 11:30:00,117.53,117.53,117.41,117.52,17269.0,112.4859,112.4859,112.3711,112.4763,17269.0
2018-06-07 11:40:00,117.56,117.63,117.52,117.54,16207.0,112.5146,112.5816,112.4763,112.4955,16207.0
2018-06-07 11:50:00,117.53,117.53,117.45,117.47,19774.0,112.4859,112.4859,112.4093,112.4285,19774.0
2018-06-07 12:00:00,117.48,117.53,117.41,117.41,14981.0,112.4381,112.4859,112.3711,112.3711,14981.0
2018-06-07 12:10:00,117.41,117.43,117.27,117.27,14403.0,112.3711,112.3902,112.2371,112.2371,14403.0
2018-06-07 12:20:00,117.25,117.31,117.18,117.24,17829.0,112.2179,112.2754,112.1509,112.2084,17829.0
2018-06-07 12:30:00,117.24,117.25,117.04,117.08,17004.0,112.2084,112.2179,112.0169,112.0552,17004.0
2018-06-07 12:40:00,117.07,117.11,116.92,116.96,12267.0,112.0457,112.0839,111.9021,111.9404,12267.0
2018-06-07 12:50:00,116.93,116.93,116.6,116.69,9156.0,111.9117,111.9117,111.5958,111.682,9156.0
2018-06-07 13:00:00,116.65,116.65,116.5,116.54,6705.0,111.6437,111.6437,111.5001,111.5384,6705.0
2018-06-07 13:10:00,116.51,116.54,116.2,116.34,9042.0,111.5097,111.5384,111.213,111.347,9042.0
2018-06-07 13:20:00,116.33,116.58,116.33,116.45,16077.0,111.3374,111.5767,111.3374,111.4523,16077.0
2018-06-07 13:30:00,116.46,116.78,116.45,116.61,69162.0,111.4618,111.7681,111.4523,111.6054,69162.0
2018-06-07 13:40:00,116.64,116.84,116.54,116.84,28362.0,111.6341,111.8255,111.5384,111.8255,28362.0
2018-06-07 13:50:00,116.85,116.86,116.69,116.73,15509.0,111.8351,111.8447,111.682,111.7203,15509.0
2018-06-07 14:00:00,116.73,116.84,116.62,116.81,25818.0,111.7203,111.8255,111.615,111.7968,25818.0
2018-06-07 14:10:00,116.82,116.94,116.77,116.94,17241.0,111.8064,111.9212,111.7585,111.9212,17241.0
2018-06-07 14:20:00,116.9,116.9,116.78,116.84,11955.0,111.883,111.883,111.7681,111.8255,11955.0
2018-06-07 14:30:00,116.81,117.03,116.81,117.01,15387.0,111.7968,112.0074,111.7968,111.9882,15387.0
2018-06-07 14:40:00,117.0,117.11,116.92,117.09,10865.0,111.9787,112.0839,111.9021,112.0648,10865.0
2018-06-07 14:50:00,117.09,117.09,117.0,117.01,12175.0,112.0648,112.0648,111.9787,111.9882,12175.0
2018-06-07 15:00:00,117.0,117.21,116.98,117.05,17301.0,111.9787,112.1797,111.9595,112.0265,17301.0
2018-06-07 15:10:00,117.04,117.12,117.03,117.08,15780.0,112.0169,112.0935,112.0074,112.0552,15780.0
2018-06-07 15:20:00,117.09,117.19,117.08,117.11,15769.0,112.0648,112.1605,112.0552,112.0839,15769.0
2018-06-07 15:30:00,117.09,117.15,117.02,117.12,13053.0,112.0648,112.1222,111.9978,112.0935,13053.0
2018-06-07 15:40:00,117.08,117.12,116.92,116.93,35589.0,112.0552,112.0935,111.9021,111.9117,35589.0
2018-06-07 15:50:00,116.95,117.05,116.92,116.99,99209.0,111.9308,112.0265,111.9021,111.9691,99209.0
2018-06-08 09:30:00,116.78,116.87,116.08,116.6,23466.0,111.7681,111.8542,111.0981,111.5958,23466.0
2018-06-08 09:40:00,116.55,116.68,116.08,116.47,43268.0,111.548,111.6724,111.0981,111.4714,43268.0
2018-06-08 09:50:00,116.41,116.57,116.02,116.1,29297.0,111.414,111.5671,111.0407,111.1173,29297.0
2018-06-08 10:00:00,116.1,116.67,116.09,116.63,21438.0,111.1173,111.6628,111.1077,111.6245,21438.0
2018-06-08 10:10:00,116.62,116.74,116.41,116.64,26010.0,111.615,111.7298,111.414,111.6341,26010.0
2018-06-08 10:20:00,116.63,116.68,116.19,116.25,12700.0,111.6245,111.6724,111.2034,111.2609,12700.0
2018-06-08 10:30:00,116.2,116.24,115.83,115.86,12028.0,111.213,111.2513,110.8589,110.8876,12028.0
2018-06-08 10:40:00,115.86,115.97,115.84,115.89,11404.0,110.8876,110.9929,110.8684,110.9163,11404.0
2018-06-08 10:50:00,115.92,116.17,115.92,116.12,12029.0,110.945,111.1843,110.945,111.1364,12029.0
2018-06-08 11:00:00,116.11,116.11,115.91,115.93,9625.0,111.1269,111.1269,110.9354,110.9546,9625.0
2018-06-08 11:10:00,115.97,116.14,115.95,116.14,8974.0,110.9929,111.1556,110.9737,111.1556,8974.0
2018-06-08 11:20:00,116.12,116.12,115.95,115.98,10701.0,111.1364,111.1364,110.9737,111.0024,10701.0
2018-06-08 11:30:00,116.01,116.12,115.72,116.07,27479.0,111.0312,111.1364,110.7536,111.0886,27479.0
2018-06-08 11:40:00,116.06,116.18,114.22,115.99,83477.0,111.079,111.1939,109.318,111.012,83477.0
2018-06-08 11:50:00,116.0,116.02,115.78,115.99,15615.0,111.0216,111.0407,110.811,111.012,15615.0
2018-06-08 12:00:00,116.02,116.26,116.01,116.24,6775.0,111.0407,111.2704,111.0312,111.2513,6775.0
2018-06-08 12:10:00,116.24,116.28,116.15,116.23,6726.0,111.2513,111.2896,111.1651,111.2417,6726.0
2018-06-08 12:20:00,116.24,116.36,116.22,116.35,6007.0,111.2513,111.3661,111.2321,111.3566,6007.0
2018-06-08 12:30:00,116.38,116.49,116.37,116.46,5841.0,111.3853,111.4906,111.3757,111.4618,5841.0
2018-06-08 12:40:00,116.46,116.51,116.41,116.51,4150.0,111.4618,111.5097,111.414,111.5097,4150.0
2018-06-08 12:50:00,116.51,116.64,116.49,116.61,7814.0,111.5097,111.6341,111.4906,111.6054,7814.0
2018-06-08 13:00:00,116.62,116.65,116.54,116.6,7372.0,111.615,111.6437,111.5384,111.5958,7372.0
2018-06-08 13:10:00,116.64,116.64,116.58,116.62,3002.0,111.6341,111.6341,111.5767,111.615,3002.0
2018-06-08 13:20:00,116.6,116.71,116.6,116.71,3100.0,111.5958,111.7011,111.5958,111.7011,3100.0
2018-06-08 13:30:00,116.72,116.72,116.57,116.6,6512.0,111.7107,111.7107,111.5671,111.5958,6512.0
2018-06-08 13:40:00,116.64,116.68,116.62,116.63,4876.0,111.6341,111.6724,111.615,111.6245,4876.0
2018-06-08 13:50:00,116.65,116.69,116.5,116.68,29038.0,111.6437,111.682,111.5001,111.6724,29038.0
2018-06-08 14:00:00,116.68,116.92,116.51,116.92,36212.0,111.6724,111.9021,111.5097,111.9021,36212.0
2018-06-08 14:10:00,116.91,117.16,116.91,117.09,11160.0,111.8925,112.1318,111.8925,112.0648,11160.0
2018-06-08 14:20:00,117.09,117.16,117.06,117.16,7200.0,112.0648,112.1318,112.0361,112.1318,7200.0
2018-06-08 14:30:00,117.16,117.16,117.04,117.09,5400.0,112.1318,112.1318,112.0169,112.0648,5400.0
2018-06-08 14:40:00,117.09,117.12,117.04,117.08,7001.0,112.0648,112.0935,112.0169,112.0552,7001.0
2018-06-08 14:50:00,117.09,117.2,117.05,117.05,24479.0,112.0648,112.1701,112.0265,112.0265,24479.0
2018-06-08 15:00:00,117.06,117.09,117.0,117.01,8263.0,112.0361,112.0648,111.9787,111.9882,8263.0
2018-06-08 15:10:00,116.99,117.1,116.99,117.01,11955.0,111.9691,112.0744,111.9691,111.9882,11955.0
2018-06-08 15:20:00,117.02,117.13,117.02,117.07,13760.0,111.9978,112.1031,111.9978,112.0457,13760.0
2018-06-08 15:30:00,117.07,117.17,117.06,117.12,19059.0,112.0457,112.1414,112.0361,112.0935,19059.0
2018-06-08 15:40:00,117.11,117.11,116.92,116.94,27348.0,112.0839,112.0839,111.9021,111.9212,27348.0
2018-06-08 15:50:00,116.95,117.08,116.95,117.07,87912.0,111.9308,112.0552,111.9308,112.0457,87912.0
2018-06-11 09:30:00,117.34,117.56,116.76,116.76,7206.0,112.3041,112.5146,111.749,111.749,7206.0
2018-06-11 09:40:00,116.84,116.91,116.59,116.66,6000.0,111.8255,111.8925,111.5863,111.6533,6000.0
2018-06-11 09:50:00,116.79,116.89,116.57,116.66,1913.0,111.7777,111.8734,111.5671,111.6533,1913.0
2018-06-11 10:00:00,116.68,116.97,116.48,116.53,16953.0,111.6724,111.95,111.481,111.5288,16953.0
2018-06-11 10:10:00,116.6,116.96,116.55,116.77,12606.0,111.5958,111.9404,111.548,111.7585,12606.0
2018-06-11 10:20:00,116.73,116.83,116.63,116.63,3100.0,111.7203,111.816,111.6245,111.6245,3100.0
2018-06-11 10:30:00,116.59,116.8,116.56,116.56,5636.0,111.5863,111.7872,111.5575,111.5575,5636.0
2018-06-11 10:40:00,116.52,116.54,116.41,116.52,6260.0,111.5193,111.5384,111.414,111.5193,6260.0
2018-06-11 10:50:00,116.53,116.58,116.33,116.37,3698.0,111.5288,111.5767,111.3374,111.3757,3698.0
2018-06-11 11:00:00,116.46,116.54,116.11,116.17,13509.0,111.4618,111.5384,111.1269,111.1843,13509.0
2018-06-11 11:10:00,116.21,116.23,116.06,116.19,4716.0,111.2226,111.2417,111.079,111.2034,4716.0
2018-06-11 11:20:00,116.16,116.25,116.12,116.25,5050.0,111.1747,111.2609,111.1364,111.2609,5050.0
2018-06-11 11:30:00,116.24,116.5,116.13,116.5,9789.0,111.2513,111.5001,111.146,111.5001,9789.0
2018-06-11 11:40:00,116.55,116.7,116.46,116.56,19748.0,111.548,111.6915,111.4618,111.5575,19748.0
2018-06-11 11:50:00,116.54,116.79,116.5,116.73,11468.0,111.5384,111.7777,111.5001,111.7203,11468.0
2018-06-11 12:00:00,116.77,116.8,116.74,116.8,3725.0,111.7585,111.7872,111.7298,111.7872,3725.0
2018-06-11 12:10:00,116.83,116.99,116.83,116.94,5706.0,111.816,111.9691,111.816,111.9212,5706.0
2018-06-11 12:20:00,116.91,116.96,116.87,116.93,4800.0,111.8925,111.9404,111.8542,111.9117,4800.0
2018-06-11 12:30:00,116.93,117.04,116.93,117.01,5096.0,111.9117,112.0169,111.9117,111.9882,5096.0
2018-06-11 12:40:00,117.01,117.01,116.88,116.91,4913.0,111.9882,111.9882,111.8638,111.8925,4913.0
2018-06-11 12:50:00,116.93,117.09,116.93,117.0,5914.0,111.9117,112.0648,111.9117,111.9787,5914.0
2018-06-11 13:00:00,116.97,117.04,116.9,117.0,3861.0,111.95,112.0169,111.883,111.9787,3861.0
2018-06-11 13:10:00,116.99,117.1,116.99,117.08,2950.0,111.9691,112.0744,111.9691,112.0552,2950.0
2018-06-11 13:20:00,117.06,117.21,117.03,117.16,6200.0,112.0361,112.1797,112.0074,112.1318,6200.0
2018-06-11 13:30:00,117.19,117.27,117.16,117.26,10394.0,112.1605,112.2371,112.1318,112.2275,10394.0
2018-06-11 13:40:00,117.23,117.27,117.14,117.16,6141.0,112.1988,112.2371,112.1127,112.1318,6141.0
2018-06-11 13:50:00,117.15,117.16,117.08,117.15,5738.0,112.1222,112.1318,112.0552,112.1222,5738.0
2018-06-11 14:00:00,117.16,117.21,117.1,117.16,6770.0,112.1318,112.1797,112.0744,112.1318,6770.0
2018-06-11 14:10:00,117.11,117.15,117.07,117.11,6113.0,112.0839,112.1222,112.0457,112.0839,6113.0
2018-06-11 14:20:00,117.1,117.1,117.0,117.02,7489.0,112.0744,112.0744,111.9787,111.9978,7489.0
2018-06-11 14:30:00,117.01,117.17,117.0,117.15,6202.0,111.9882,112.1414,111.9787,112.1222,6202.0
2018-06-11 14:40:00,117.15,117.19,117.03,117.06,7055.0,112.1222,112.1605,112.0074,112.0361,7055.0
2018-06-11 14:50:00,117.06,117.06,116.96,116.98,6900.0,112.0361,112.0361,111.9404,111.9595,6900.0
2018-06-11 15:00:00,116.98,117.14,116.98,117.04,12851.0,111.9595,112.1127,111.9595,112.0169,12851.0
2018-06-11 15:10:00,117.04,117.04,116.91,116.91,9075.0,112.0169,112.0169,111.8925,111.8925,9075.0
2018-06-11 15:20:00,116.94,117.06,116.92,117.02,12437.0,111.9212,112.0361,111.9021,111.9978,12437.0
2018-06-11 15:30:00,117.02,117.03,116.89,116.91,16681.0,111.9978,112.0074,111.8734,111.8925,16681.0
2018-06-11 15:40:00,116.91,117.06,116.9,117.05,20758.0,111.8925,112.0361,111.883,112.0265,20758.0
2018-06-11 15:50:00,117.04,117.04,116.76,116.83,61353.0,112.0169,112.0169,111.749,111.816,61353.0
2018-06-12 09:30:00,116.84,117.37,116.84,117.19,6537.0,111.8255,112.3328,111.8255,112.1605,6537.0
2018-06-12 09:40:00,117.19,117.23,116.95,117.21,9113.0,112.1605,112.1988,111.9308,112.1797,9113.0
2018-06-12 09:50:00,117.27,117.27,116.86,116.94,4769.0,112.2371,112.2371,111.8447,111.9212,4769.0
2018-06-12 10:00:00,116.84,117.47,116.77,117.0,9054.0,111.8255,112.4285,111.7585,111.9787,9054.0
2018-06-12 10:10:00,117.06,117.23,117.02,117.09,23700.0,112.0361,112.1988,111.9978,112.0648,23700.0
2018-06-12 10:20:00,117.06,117.13,116.96,117.05,8568.0,112.0361,112.1031,111.9404,112.0265,8568.0
2018-06-12 10:30:00,117.07,117.35,117.07,117.26,16834.0,112.0457,112.3136,112.0457,112.2275,16834.0
2018-06-12 10:40:00,117.27,117.59,117.26,117.39,16387.0,112.2371,112.5433,112.2275,112.3519,16387.0
2018-06-12 10:50:00,117.45,117.66,117.3,117.59,17801.0,112.4093,112.6103,112.2658,112.5433,17801.0
2018-06-12 11:00:00,117.59,117.95,117.59,117.92,17693.0,112.5433,112.8879,112.5433,112.8592,17693.0
2018-06-12 11:10:00,117.94,117.94,117.6,117.84,15680.0,112.8783,112.8783,112.5529,112.7826,15680.0
2018-06-12 11:20:00,117.93,118.11,117.91,118.03,30881.0,112.8687,113.041,112.8496,112.9645,30881.0
2018-06-12 11:30:00,118.04,118.33,118.03,118.29,24897.0,112.974,113.2516,112.9645,113.2133,24897.0
2018-06-12 11:40:00,118.32,118.55,118.32,118.4,12949.0,113.242,113.4621,113.242,113.3186,12949.0
2018-06-12 11:50:00,118.38,118.83,118.38,118.79,27961.0,113.2994,113.7301,113.2994,113.6918,27961.0
2018-06-12 12:00:00,118.82,118.86,118.59,118.68,46302.0,113.7206,113.7588,113.5004,113.5866,46302.0
2018-06-12 12:10:00,118.7,118.82,118.67,118.82,11482.0,113.6057,113.7206,113.577,113.7206,11482.0
2018-06-12 12:20:00,118.8,118.83,118.74,118.78,8605.0,113.7014,113.7301,113.644,113.6823,8605.0
2018-06-12 12:30:00,118.79,118.83,118.75,118.79,9497.0,113.6918,113.7301,113.6536,113.6918,9497.0
2018-06-12 12:40:00,118.78,118.88,118.67,118.85,11645.0,113.6823,113.778,113.577,113.7493,11645.0
2018-06-12 12:50:00,118.86,118.99,118.86,118.99,10038.0,113.7588,113.8833,113.7588,113.8833,10038.0
2018-06-12 13:00:00,118.98,119.15,118.94,119.05,11079.0,113.8737,114.0364,113.8354,113.9407,11079.0
2018-06-12 13:10:00,119.05,119.12,118.93,118.98,4650.0,113.9407,114.0077,113.8258,113.8737,4650.0
2018-06-12 13:20:00,118.97,119.08,118.97,119.05,6502.0,113.8641,113.9694,113.8641,113.9407,6502.0
2018-06-12 13:30:00,119.03,119.25,119.0,119.17,8425.0,113.9215,114.1321,113.8928,114.0555,8425.0
2018-06-12 13:40:00,119.14,119.21,119.06,119.19,15273.0,114.0268,114.0938,113.9503,114.0747,15273.0
2018-06-12 13:50:00,119.19,119.34,119.09,119.34,12901.0,114.0747,114.2182,113.979,114.2182,12901.0
2018-06-12 14:00:00,119.35,119.35,119.16,119.16,8269.0,114.2278,114.2278,114.046,114.046,8269.0
2018-06-12 14:10:00,119.13,119.13,118.85,118.87,8400.0,114.0172,114.0172,113.7493,113.7684,8400.0
2018-06-12 14:20:00,118.84,119.0,118.59,118.66,50151.0,113.7397,113.8928,113.5004,113.5674,50151.0
2018-06-12 14:30:00,118.68,118.68,118.54,118.63,7686.0,113.5866,113.5866,113.4526,113.5387,7686.0
2018-06-12 14:40:00,118.66,118.66,118.42,118.44,7804.0,113.5674,113.5674,113.3377,113.3569,7804.0
2018-06-12 14:50:00,118.44,118.44,118.21,118.23,10581.0,113.3569,113.3569,113.1367,113.1559,10581.0
2018-06-12 15:00:00,118.23,118.4,118.18,118.34,12479.0,113.1559,113.3186,113.108,113.2612,12479.0
2018-06-12 15:10:00,118.33,118.33,118.27,118.28,6243.0,113.2516,113.2516,113.1942,113.2037,6243.0
2018-06-12 15:20:00,118.31,118.37,118.28,118.31,16830.0,113.2324,113.2899,113.2037,113.2324,16830.0
2018-06-12 15:30:00,118.33,118.43,118.32,118.4,12263.0,113.2516,113.3473,113.242,113.3186,12263.0
2018-06-12 15:40:00,118.37,118.46,118.3,118.33,26303.0,113.2899,113.376,113.2229,113.2516,26303.0
2018-06-12 15:50:00,118.33,118.51,118.33,118.47,47315.0,113.2516,113.4239,113.2516,113.3856,47315.0
2018-06-13 09:30:00,119.0,119.6,118.6,119.37,19919.0,113.8928,114.4671,113.51,114.2469,19919.0
2018-06-13 09:40:00,119.24,119.63,119.02,119.41,9981.0,114.1225,114.4958,113.912,114.2852,9981.0
2018-06-13 09:50:00,119.49,119.51,119.24,119.37,7680.0,114.3618,114.3809,114.1225,114.2469,7680.0
2018-06-13 10:00:00,119.46,119.52,119.2,119.41,22243.0,114.3331,114.3905,114.0842,114.2852,22243.0
2018-06-13 10:10:00,119.39,119.44,119.21,119.24,12102.0,114.2661,114.3139,114.0938,114.1225,12102.0
2018-06-13 10:20:00,119.3,119.34,119.02,119.06,4857.0,114.18,114.2182,113.912,113.9503,4857.0
2018-06-13 10:30:00,119.0,119.29,119.0,119.24,7225.0,113.8928,114.1704,113.8928,114.1225,7225.0
2018-06-13 10:40:00,119.2,119.25,119.08,119.12,4027.0,114.0842,114.1321,113.9694,114.0077,4027.0
2018-06-13 10:50:00,119.17,119.38,119.07,119.24,8389.0,114.0555,114.2565,113.9598,114.1225,8389.0
2018-06-13 11:00:00,119.23,119.46,119.23,119.45,4981.0,114.113,114.3331,114.113,114.3235,4981.0
2018-06-13 11:10:00,119.42,119.6,119.24,119.53,13280.0,114.2948,114.4671,114.1225,114.4001,13280.0
2018-06-13 11:20:00,119.5,119.53,119.33,119.37,6444.0,114.3714,114.4001,114.2087,114.2469,6444.0
2018-06-13 11:30:00,119.4,119.65,119.37,119.38,16809.0,114.2757,114.5149,114.2469,114.2565,16809.0
2018-06-13 11:40:00,119.37,119.5,119.22,119.23,13569.0,114.2469,114.3714,114.1034,114.113,13569.0
2018-06-13 11:50:00,119.18,119.19,119.1,119.14,2774.0,114.0651,114.0747,113.9885,114.0268,2774.0
2018-06-13 12:00:00,119.05,119.05,118.85,119.0,9556.0,113.9407,113.9407,113.7493,113.8928,9556.0
2018-06-13 12:10:00,118.99,119.0,118.74,118.76,4310.0,113.8833,113.8928,113.644,113.6631,4310.0
2018-06-13 12:20:00,118.75,118.81,118.69,118.78,8672.0,113.6536,113.711,113.5961,113.6823,8672.0
2018-06-13 12:30:00,118.76,118.76,118.59,118.59,6359.0,113.6631,113.6631,113.5004,113.5004,6359.0
2018-06-13 12:40:00,118.57,118.88,118.53,118.88,8759.0,113.4813,113.778,113.443,113.778,8759.0
2018-06-13 12:50:00,118.86,118.86,118.7,118.81,3405.0,113.7588,113.7588,113.6057,113.711,3405.0
2018-06-13 13:00:00,118.75,118.83,118.64,118.65,3137.0,113.6536,113.7301,113.5483,113.5578,3137.0
2018-06-13 13:10:00,118.7,118.97,118.56,118.91,7373.0,113.6057,113.8641,113.4717,113.8067,7373.0
2018-06-13 13:20:00,118.94,119.02,118.87,118.91,3262.0,113.8354,113.912,113.7684,113.8067,3262.0
2018-06-13 13:30:00,118.87,119.05,118.87,119.05,2725.0,113.7684,113.9407,113.7684,113.9407,2725.0
2018-06-13 13:40:00,119.06,119.07,118.91,118.91,1203.0,113.9503,113.9598,113.8067,113.8067,1203.0
2018-06-13 13:50:00,118.92,119.01,118.91,118.91,5471.0,113.8163,113.9024,113.8067,113.8067,5471.0
2018-06-13 14:00:00,118.85,118.92,118.19,118.22,16546.0,113.7493,113.8163,113.1176,113.1463,16546.0
2018-06-13 14:10:00,118.26,118.78,118.25,118.71,10380.0,113.1846,113.6823,113.175,113.6153,10380.0
2018-06-13 14:20:00,118.59,118.6,118.27,118.45,6324.0,113.5004,113.51,113.1942,113.3664,6324.0
2018-06-13 14:30:00,118.46,118.7,118.3,118.64,6937.0,113.376,113.6057,113.2229,113.5483,6937.0
2018-06-13 14:40:00,118.65,118.79,118.52,118.62,17323.0,113.5578,113.6918,113.4334,113.5291,17323.0
2018-06-13 14:50:00,118.62,118.97,118.6,118.71,9793.0,113.5291,113.8641,113.51,113.6153,9793.0
2018-06-13 15:00:00,118.75,118.9,118.75,118.78,8789.0,113.6536,113.7971,113.6536,113.6823,8789.0
2018-06-13 15:10:00,118.79,118.88,118.72,118.79,13770.0,113.6918,113.778,113.6248,113.6918,13770.0
2018-06-13 15:20:00,118.78,118.88,118.57,118.64,13376.0,113.6823,113.778,113.4813,113.5483,13376.0
2018-06-13 15:30:00,118.65,118.65,118.56,118.6,17104.0,113.5578,113.5578,113.4717,113.51,17104.0
2018-06-13 15:40:00,118.6,118.77,118.46,118.46,25985.0,113.51,113.6727,113.376,113.376,25985.0
2018-06-13 15:50:00,118.46,118.69,118.43,118.48,92811.0,113.376,113.5961,113.3473,113.3951,92811.0
2018-06-14 09:30:00,118.83,119.31,118.75,118.94,17709.0,113.7398,114.1992,113.6632,113.8451,17709.0
2018-06-14 09:40:00,118.98,119.39,118.92,119.22,6400.0,113.8834,114.2758,113.8259,114.1131,6400.0
2018-06-14 09:50:00,119.1,119.3,118.62,118.9,8304.0,113.9982,114.1896,113.5388,113.8068,8304.0
2018-06-14 10:00:00,119.0,119.69,118.84,119.57,18717.0,113.9025,114.5629,113.7494,114.4481,18717.0
2018-06-14 10:10:00,119.65,119.69,119.12,119.14,47940.0,114.5247,114.5629,114.0174,114.0365,47940.0
2018-06-14 10:20:00,119.15,119.37,119.12,119.34,10171.0,114.0461,114.2567,114.0174,114.2279,10171.0
2018-06-14 10:30:00,119.31,119.31,119.02,119.2,5532.0,114.1992,114.1992,113.9216,114.0939,5532.0
2018-06-14 10:40:00,119.14,119.14,119.08,119.09,2200.0,114.0365,114.0365,113.9791,113.9886,2200.0
2018-06-14 10:50:00,119.0,119.09,118.87,118.88,9008.0,113.9025,113.9886,113.7781,113.7876,9008.0
2018-06-14 11:00:00,118.84,119.01,118.7,119.01,3564.0,113.7494,113.9121,113.6154,113.9121,3564.0
2018-06-14 11:10:00,119.05,119.08,118.92,118.94,5756.0,113.9504,113.9791,113.8259,113.8451,5756.0
2018-06-14 11:20:00,118.9,119.04,118.86,118.96,3849.0,113.8068,113.9408,113.7685,113.8642,3849.0
2018-06-14 11:30:00,118.91,119.03,118.91,118.97,9640.0,113.8164,113.9312,113.8164,113.8738,9640.0
2018-06-14 11:40:00,119.0,119.02,118.89,118.89,5874.0,113.9025,113.9216,113.7972,113.7972,5874.0
2018-06-14 11:50:00,118.9,119.04,118.9,118.97,10811.0,113.8068,113.9408,113.8068,113.8738,10811.0
2018-06-14 12:00:00,118.94,118.94,118.87,118.89,4389.0,113.8451,113.8451,113.7781,113.7972,4389.0
2018-06-14 12:10:00,118.92,119.02,118.92,118.92,4449.0,113.8259,113.9216,113.8259,113.8259,4449.0
2018-06-14 12:20:00,118.97,119.0,118.83,118.86,5677.0,113.8738,113.9025,113.7398,113.7685,5677.0
2018-06-14 12:30:00,118.84,118.91,118.79,118.87,6026.0,113.7494,113.8164,113.7015,113.7781,6026.0
2018-06-14 12:40:00,118.86,118.94,118.81,118.89,4020.0,113.7685,113.8451,113.7206,113.7972,4020.0
2018-06-14 12:50:00,118.86,118.9,118.78,118.85,4400.0,113.7685,113.8068,113.6919,113.7589,4400.0
2018-06-14 13:00:00,118.87,118.99,118.87,118.96,4900.0,113.7781,113.8929,113.7781,113.8642,4900.0
2018-06-14 13:10:00,119.0,119.0,118.85,118.92,2937.0,113.9025,113.9025,113.7589,113.8259,2937.0
2018-06-14 13:20:00,118.95,118.97,118.89,118.92,6068.0,113.8546,113.8738,113.7972,113.8259,6068.0
2018-06-14 13:30:00,118.89,118.95,118.82,118.83,7710.0,113.7972,113.8546,113.7302,113.7398,7710.0
2018-06-14 13:40:00,118.78,118.91,118.78,118.85,2999.0,113.6919,113.8164,113.6919,113.7589,2999.0
2018-06-14 13:50:00,118.86,118.99,118.77,118.8,26577.0,113.7685,113.8929,113.6824,113.7111,26577.0
2018-06-14 14:00:00,118.82,118.85,118.65,118.7,6678.0,113.7302,113.7589,113.5675,113.6154,6678.0
2018-06-14 14:10:00,118.75,118.79,118.57,118.63,4414.0,113.6632,113.7015,113.4909,113.5483,4414.0
2018-06-14 14:20:00,118.63,118.69,118.59,118.68,5890.0,113.5483,113.6058,113.5101,113.5962,5890.0
2018-06-14 14:30:00,118.74,118.75,118.57,118.57,4340.0,113.6536,113.6632,113.4909,113.4909,4340.0
2018-06-14 14:40:00,118.56,118.69,118.54,118.56,9200.0,113.4813,113.6058,113.4622,113.4813,9200.0
2018-06-14 14:50:00,118.53,118.54,118.2,118.21,11221.0,113.4526,113.4622,113.1368,113.1463,11221.0
2018-06-14 15:00:00,118.21,118.35,118.18,118.33,39736.0,113.1463,113.2803,113.1176,113.2612,39736.0
2018-06-14 15:10:00,118.34,118.36,118.12,118.12,18065.0,113.2708,113.2899,113.0602,113.0602,18065.0
2018-06-14 15:20:00,118.12,118.37,118.09,118.35,21465.0,113.0602,113.2995,113.0315,113.2803,21465.0
2018-06-14 15:30:00,118.35,118.35,118.17,118.19,25049.0,113.2803,113.2803,113.1081,113.1272,25049.0
2018-06-14 15:40:00,118.16,118.28,118.08,118.11,41202.0,113.0985,113.2133,113.0219,113.0506,41202.0
2018-06-14 15:50:00,118.09,118.09,117.7,117.75,160201.0,113.0315,113.0315,112.6582,112.706,160201.0
2018-06-15 09:30:00,117.69,117.87,117.21,117.47,128137.0,112.6486,112.8209,112.1892,112.438,128137.0
2018-06-15 09:40:00,117.36,117.57,117.04,117.31,7883.0,112.3328,112.5338,112.0265,112.2849,7883.0
2018-06-15 09:50:00,117.33,117.47,117.16,117.24,5240.0,112.304,112.438,112.1413,112.2179,5240.0
2018-06-15 10:00:00,117.38,117.62,117.27,117.55,3772.0,112.3519,112.5816,112.2466,112.5146,3772.0
2018-06-15 10:10:00,117.57,117.66,117.42,117.48,6158.0,112.5338,112.6199,112.3902,112.4476,6158.0
2018-06-15 10:20:00,117.44,117.56,117.39,117.45,5300.0,112.4093,112.5242,112.3615,112.4189,5300.0
2018-06-15 10:30:00,117.39,117.39,117.11,117.18,7813.0,112.3615,112.3615,112.0935,112.1605,7813.0
2018-06-15 10:40:00,117.24,117.55,117.18,117.52,19524.0,112.2179,112.5146,112.1605,112.4859,19524.0
2018-06-15 10:50:00,117.58,117.68,117.42,117.59,28348.0,112.5433,112.639,112.3902,112.5529,28348.0
2018-06-15 11:00:00,117.62,117.72,117.49,117.56,9634.0,112.5816,112.6773,112.4572,112.5242,9634.0
2018-06-15 11:10:00,117.59,117.7,117.55,117.55,6092.0,112.5529,112.6582,112.5146,112.5146,6092.0
2018-06-15 11:20:00,117.53,117.68,117.47,117.48,6285.0,112.4955,112.639,112.438,112.4476,6285.0
2018-06-15 11:30:00,117.49,117.49,117.36,117.44,3150.0,112.4572,112.4572,112.3328,112.4093,3150.0
2018-06-15 11:40:00,117.48,117.48,117.37,117.37,4400.0,112.4476,112.4476,112.3423,112.3423,4400.0
2018-06-15 11:50:00,117.43,117.61,117.42,117.57,3701.0,112.3998,112.572,112.3902,112.5338,3701.0
2018-06-15 12:00:00,117.6,117.6,117.48,117.52,5400.0,112.5625,112.5625,112.4476,112.4859,5400.0
2018-06-15 12:10:00,117.55,117.57,117.4,117.43,4311.0,112.5146,112.5338,112.371,112.3998,4311.0
2018-06-15 12:20:00,117.4,117.46,117.29,117.36,9692.0,112.371,112.4285,112.2658,112.3328,9692.0
2018-06-15 12:30:00,117.39,117.47,117.38,117.39,11774.0,112.3615,112.438,112.3519,112.3615,11774.0
2018-06-15 12:40:00,117.42,117.58,117.42,117.52,6632.0,112.3902,112.5433,112.3902,112.4859,6632.0
2018-06-15 12:50:00,117.58,117.71,117.55,117.66,10007.0,112.5433,112.6678,112.5146,112.6199,10007.0
2018-06-15 13:00:00,117.66,117.68,117.57,117.63,9140.0,112.6199,112.639,112.5338,112.5912,9140.0
2018-06-15 13:10:00,117.64,117.66,117.58,117.63,5552.0,112.6008,112.6199,112.5433,112.5912,5552.0
2018-06-15 13:20:00,117.59,117.7,117.58,117.66,4683.0,112.5529,112.6582,112.5433,112.6199,4683.0
2018-06-15 13:30:00,117.6,117.64,117.57,117.62,7766.0,112.5625,112.6008,112.5338,112.5816,7766.0
2018-06-15 13:40:00,117.63,117.64,117.51,117.53,4119.0,112.5912,112.6008,112.4763,112.4955,4119.0
2018-06-15 13:50:00,117.5,117.52,117.31,117.34,8392.0,112.4668,112.4859,112.2849,112.3136,8392.0
2018-06-15 14:00:00,117.36,117.52,117.31,117.52,7992.0,112.3328,112.4859,112.2849,112.4859,7992.0
2018-06-15 14:10:00,117.5,117.54,117.44,117.51,5400.0,112.4668,112.505,112.4093,112.4763,5400.0
2018-06-15 14:20:00,117.53,117.68,117.52,117.64,9595.0,112.4955,112.639,112.4859,112.6008,9595.0
2018-06-15 14:30:00,117.64,117.71,117.6,117.6,7800.0,112.6008,112.6678,112.5625,112.5625,7800.0
2018-06-15 14:40:00,117.6,117.7,117.58,117.6,5644.0,112.5625,112.6582,112.5433,112.5625,5644.0
2018-06-15 14:50:00,117.58,117.69,117.58,117.69,3001.0,112.5433,112.6486,112.5433,112.6486,3001.0
2018-06-15 15:00:00,117.66,117.7,117.6,117.7,11828.0,112.6199,112.6582,112.5625,112.6582,11828.0
2018-06-15 15:10:00,117.68,117.71,117.54,117.54,11759.0,112.639,112.6678,112.505,112.505,11759.0
2018-06-15 15:20:00,117.57,117.65,117.48,117.64,13121.0,112.5338,112.6103,112.4476,112.6008,13121.0
2018-06-15 15:30:00,117.65,117.67,117.59,117.62,16152.0,112.6103,112.6295,112.5529,112.5816,16152.0
2018-06-15 15:40:00,117.63,117.64,117.44,117.48,38823.0,112.5912,112.6008,112.4093,112.4476,38823.0
2018-06-15 15:50:00,117.49,117.58,117.35,117.58,130211.0,112.4572,112.5433,112.3232,112.5433,130211.0
2018-06-18 09:30:00,116.08,116.28,115.1,116.16,46840.0,111.1076,111.299,110.1696,111.1842,46840.0
2018-06-18 09:40:00,116.24,116.52,116.08,116.37,24569.0,111.2607,111.5287,111.1076,111.3852,24569.0
2018-06-18 09:50:00,116.34,116.65,116.33,116.33,20205.0,111.3564,111.6532,111.3469,111.3469,20205.0
2018-06-18 10:00:00,116.36,116.36,116.16,116.25,17305.0,111.3756,111.3756,111.1842,111.2703,17305.0
2018-06-18 10:10:00,116.27,116.58,116.16,116.44,21162.0,111.2894,111.5862,111.1842,111.4522,21162.0
2018-06-18 10:20:00,116.43,116.61,116.36,116.38,21555.0,111.4426,111.6149,111.3756,111.3947,21555.0
2018-06-18 10:30:00,116.41,116.6,116.3,116.56,14629.0,111.4234,111.6053,111.3182,111.567,14629.0
2018-06-18 10:40:00,116.6,116.76,116.6,116.67,20600.0,111.6053,111.7585,111.6053,111.6723,20600.0
2018-06-18 10:50:00,116.69,116.7,116.55,116.6,13550.0,111.6915,111.701,111.5574,111.6053,13550.0
2018-06-18 11:00:00,116.57,116.71,116.53,116.7,24079.0,111.5766,111.7106,111.5383,111.701,24079.0
2018-06-18 11:10:00,116.71,116.78,116.54,116.55,11003.0,111.7106,111.7776,111.5479,111.5574,11003.0
2018-06-18 11:20:00,116.56,116.6,116.5,116.53,11652.0,111.567,111.6053,111.5096,111.5383,11652.0
2018-06-18 11:30:00,116.55,116.7,116.52,116.64,19705.0,111.5574,111.701,111.5287,111.6436,19705.0
2018-06-18 11:40:00,116.65,116.76,116.59,116.73,10582.0,111.6532,111.7585,111.5957,111.7297,10582.0
2018-06-18 11:50:00,116.72,116.95,116.7,116.88,25690.0,111.7202,111.9403,111.701,111.8733,25690.0
2018-06-18 12:00:00,116.95,117.2,116.95,117.2,8426.0,111.9403,112.1796,111.9403,112.1796,8426.0
2018-06-18 12:10:00,117.18,117.27,117.04,117.12,15794.0,112.1605,112.2466,112.0265,112.103,15794.0
2018-06-18 12:20:00,117.12,117.12,116.9,116.94,9255.0,112.103,112.103,111.8925,111.9307,9255.0
2018-06-18 12:30:00,116.97,117.07,116.97,116.98,13713.0,111.9595,112.0552,111.9595,111.969,13713.0
2018-06-18 12:40:00,117.02,117.06,117.0,117.04,12631.0,112.0073,112.0456,111.9882,112.0265,12631.0
2018-06-18 12:50:00,117.04,117.11,116.99,117.06,8471.0,112.0265,112.0935,111.9786,112.0456,8471.0
2018-06-18 13:00:00,117.09,117.29,117.07,117.26,7397.0,112.0743,112.2658,112.0552,112.237,7397.0
2018-06-18 13:10:00,117.26,117.27,117.16,117.16,8509.0,112.237,112.2466,112.1413,112.1413,8509.0
2018-06-18 13:20:00,117.17,117.26,117.17,117.18,7640.0,112.1509,112.237,112.1509,112.1605,7640.0
2018-06-18 13:30:00,117.17,117.27,117.16,117.22,6018.0,112.1509,112.2466,112.1413,112.1987,6018.0
2018-06-18 13:40:00,117.2,117.35,117.19,117.31,7041.0,112.1796,112.3232,112.17,112.2849,7041.0
2018-06-18 13:50:00,117.3,117.31,117.18,117.27,12609.0,112.2753,112.2849,112.1605,112.2466,12609.0
2018-06-18 14:00:00,117.28,117.37,117.02,117.32,51753.0,112.2562,112.3423,112.0073,112.2945,51753.0
2018-06-18 14:10:00,117.35,117.52,117.35,117.52,12853.0,112.3232,112.4859,112.3232,112.4859,12853.0
2018-06-18 14:20:00,117.51,117.51,117.4,117.4,8993.0,112.4763,112.4763,112.371,112.371,8993.0
2018-06-18 14:30:00,117.41,117.42,117.35,117.38,9690.0,112.3806,112.3902,112.3232,112.3519,9690.0
2018-06-18 14:40:00,117.4,117.42,117.36,117.38,10418.0,112.371,112.3902,112.3328,112.3519,10418.0
2018-06-18 14:50:00,117.36,117.4,117.21,117.32,13473.0,112.3328,112.371,112.1892,112.2945,13473.0
2018-06-18 15:00:00,117.29,117.32,117.23,117.3,18288.0,112.2658,112.2945,112.2083,112.2753,18288.0
2018-06-18 15:10:00,117.28,117.28,117.13,117.15,17095.0,112.2562,112.2562,112.1126,112.1317,17095.0
2018-06-18 15:20:00,117.15,117.22,117.11,117.14,21418.0,112.1317,112.1987,112.0935,112.1222,21418.0
2018-06-18 15:30:00,117.17,117.23,117.14,117.15,20347.0,112.1509,112.2083,112.1222,112.1317,20347.0
2018-06-18 15:40:00,117.16,117.28,117.06,117.28,31042.0,112.1413,112.2562,112.0456,112.2562,31042.0
2018-06-18 15:50:00,117.26,117.26,117.09,117.17,64895.0,112.237,112.237,112.0743,112.1509,64895.0
2018-06-19 09:30:00,116.06,116.27,115.77,116.27,15851.0,111.0884,111.2894,110.8109,111.2894,15851.0
2018-06-19 09:40:00,116.28,116.34,116.09,116.18,5438.0,111.299,111.3564,111.1172,111.2033,5438.0
2018-06-19 09:50:00,116.14,116.14,115.82,115.83,3718.0,111.165,111.165,110.8587,110.8683,3718.0
2018-06-19 10:00:00,115.85,115.85,115.5,115.66,26700.0,110.8874,110.8874,110.5524,110.7056,26700.0
2018-06-19 10:10:00,115.65,115.89,115.35,115.45,30606.0,110.696,110.9257,110.4089,110.5046,30606.0
2018-06-19 10:20:00,115.43,115.46,115.1,115.1,12045.0,110.4854,110.5141,110.1696,110.1696,12045.0
2018-06-19 10:30:00,115.08,115.22,115.02,115.11,20118.0,110.1504,110.2844,110.093,110.1791,20118.0
2018-06-19 10:40:00,115.11,115.33,115.05,115.11,29664.0,110.1791,110.3897,110.1217,110.1791,29664.0
2018-06-19 10:50:00,115.15,115.72,115.15,115.65,15841.0,110.2174,110.763,110.2174,110.696,15841.0
2018-06-19 11:00:00,115.67,115.87,115.64,115.79,10315.0,110.7151,110.9066,110.6864,110.83,10315.0
2018-06-19 11:10:00,115.81,116.04,115.79,115.99,5366.0,110.8491,111.0693,110.83,111.0214,5366.0
2018-06-19 11:20:00,116.03,116.16,116.01,116.08,11062.0,111.0597,111.1842,111.0406,111.1076,11062.0
2018-06-19 11:30:00,116.11,116.19,116.04,116.14,8333.0,111.1363,111.2129,111.0693,111.165,8333.0
2018-06-19 11:40:00,116.15,116.22,116.05,116.05,6499.0,111.1746,111.2416,111.0789,111.0789,6499.0
2018-06-19 11:50:00,116.09,116.12,115.95,115.96,11109.0,111.1172,111.1459,110.9832,110.9927,11109.0
2018-06-19 12:00:00,115.96,116.01,115.86,115.97,14564.0,110.9927,111.0406,110.897,111.0023,14564.0
2018-06-19 12:10:00,115.97,116.1,115.97,116.09,10825.0,111.0023,111.1267,111.0023,111.1172,10825.0
2018-06-19 12:20:00,116.09,116.17,116.08,116.09,10903.0,111.1172,111.1937,111.1076,111.1172,10903.0
2018-06-19 12:30:00,116.11,116.13,115.85,115.87,10135.0,111.1363,111.1554,110.8874,110.9066,10135.0
2018-06-19 12:40:00,115.85,116.01,115.81,115.97,19342.0,110.8874,111.0406,110.8491,111.0023,19342.0
2018-06-19 12:50:00,115.95,116.05,115.92,116.0,14469.0,110.9832,111.0789,110.9544,111.031,14469.0
2018-06-19 13:00:00,116.0,116.02,115.95,115.97,6605.0,111.031,111.0502,110.9832,111.0023,6605.0
2018-06-19 13:10:00,115.96,116.0,115.87,115.93,10810.0,110.9927,111.031,110.9066,110.964,10810.0
2018-06-19 13:20:00,115.91,115.94,115.83,115.89,6424.0,110.9449,110.9736,110.8683,110.9257,6424.0
2018-06-19 13:30:00,115.89,116.0,115.79,115.99,7035.0,110.9257,111.031,110.83,111.0214,7035.0
2018-06-19 13:40:00,116.02,116.11,115.87,116.11,15797.0,111.0502,111.1363,110.9066,111.1363,15797.0
2018-06-19 13:50:00,116.11,116.2,116.02,116.2,5278.0,111.1363,111.2224,111.0502,111.2224,5278.0
2018-06-19 14:00:00,116.2,116.25,116.15,116.18,13977.0,111.2224,111.2703,111.1746,111.2033,13977.0
2018-06-19 14:10:00,116.16,116.23,116.14,116.14,10028.0,111.1842,111.2512,111.165,111.165,10028.0
2018-06-19 14:20:00,116.14,116.23,116.08,116.14,13294.0,111.165,111.2512,111.1076,111.165,13294.0
2018-06-19 14:30:00,116.14,116.23,116.12,116.22,5537.0,111.165,111.2512,111.1459,111.2416,5537.0
2018-06-19 14:40:00,116.2,116.28,116.12,116.23,8464.0,111.2224,111.299,111.1459,111.2512,8464.0
2018-06-19 14:50:00,116.23,116.47,116.23,116.42,8400.0,111.2512,111.4809,111.2512,111.433,8400.0
2018-06-19 15:00:00,116.45,116.45,116.33,116.39,6486.0,111.4617,111.4617,111.3469,111.4043,6486.0
2018-06-19 15:10:00,116.41,116.41,116.17,116.21,11110.0,111.4234,111.4234,111.1937,111.232,11110.0
2018-06-19 15:20:00,116.23,116.27,116.17,116.2,12842.0,111.2512,111.2894,111.1937,111.2224,12842.0
2018-06-19 15:30:00,116.19,116.2,116.12,116.17,10525.0,111.2129,111.2224,111.1459,111.1937,10525.0
2018-06-19 15:40:00,116.17,116.17,115.97,116.11,31991.0,111.1937,111.1937,111.0023,111.1363,31991.0
2018-06-19 15:50:00,116.13,116.36,116.12,116.2,79680.0,111.1554,111.3756,111.1459,111.2224,79680.0
2018-06-20 09:30:00,117.1,117.15,116.71,117.08,20899.0,112.0839,112.1317,111.7106,112.0647,20899.0
2018-06-20 09:40:00,117.05,117.19,116.51,116.53,5299.0,112.036,112.17,111.5192,111.5383,5299.0
2018-06-20 09:50:00,116.65,117.03,116.5,117.0,12681.0,111.6532,112.0169,111.5096,111.9882,12681.0
2018-06-20 10:00:00,117.02,117.25,116.92,116.94,58300.0,112.0073,112.2275,111.9116,111.9307,58300.0
2018-06-20 10:10:00,116.93,117.36,116.89,117.29,14680.0,111.9212,112.3328,111.8829,112.2658,14680.0
2018-06-20 10:20:00,117.32,117.34,116.94,116.97,18605.0,112.2945,112.3136,111.9307,111.9595,18605.0
2018-06-20 10:30:00,116.97,117.39,116.92,117.27,16471.0,111.9595,112.3615,111.9116,112.2466,16471.0
2018-06-20 10:40:00,117.25,117.28,117.1,117.14,10248.0,112.2275,112.2562,112.0839,112.1222,10248.0
2018-06-20 10:50:00,117.12,117.23,117.09,117.2,9944.0,112.103,112.2083,112.0743,112.1796,9944.0
2018-06-20 11:00:00,117.21,117.32,117.09,117.26,11344.0,112.1892,112.2945,112.0743,112.237,11344.0
2018-06-20 11:10:00,117.3,117.42,117.12,117.22,44022.0,112.2753,112.3902,112.103,112.1987,44022.0
2018-06-20 11:20:00,117.19,117.35,117.19,117.22,7384.0,112.17,112.3232,112.17,112.1987,7384.0
2018-06-20 11:30:00,117.2,117.44,117.15,117.32,17103.0,112.1796,112.4093,112.1317,112.2945,17103.0
2018-06-20 11:40:00,117.29,117.31,117.2,117.25,12962.0,112.2658,112.2849,112.1796,112.2275,12962.0
2018-06-20 11:50:00,117.25,117.37,117.24,117.37,8378.0,112.2275,112.3423,112.2179,112.3423,8378.0
2018-06-20 12:00:00,117.4,117.5,117.39,117.5,5844.0,112.371,112.4668,112.3615,112.4668,5844.0
2018-06-20 12:10:00,117.47,117.47,117.4,117.46,4000.0,112.438,112.438,112.371,112.4285,4000.0
2018-06-20 12:20:00,117.43,117.47,117.34,117.36,8749.0,112.3998,112.438,112.3136,112.3328,8749.0
2018-06-20 12:30:00,117.38,117.48,117.38,117.45,11634.0,112.3519,112.4476,112.3519,112.4189,11634.0
2018-06-20 12:40:00,117.42,117.49,117.4,117.44,13476.0,112.3902,112.4572,112.371,112.4093,13476.0
2018-06-20 12:50:00,117.42,117.46,117.36,117.43,12977.0,112.3902,112.4285,112.3328,112.3998,12977.0
2018-06-20 13:00:00,117.37,117.42,117.31,117.33,5673.0,112.3423,112.3902,112.2849,112.304,5673.0
2018-06-20 13:10:00,117.31,117.33,117.2,117.3,3900.0,112.2849,112.304,112.1796,112.2753,3900.0
2018-06-20 13:20:00,117.3,117.33,117.23,117.26,5028.0,112.2753,112.304,112.2083,112.237,5028.0
2018-06-20 13:30:00,117.28,117.36,117.27,117.32,6620.0,112.2562,112.3328,112.2466,112.2945,6620.0
2018-06-20 13:40:00,117.3,117.35,117.29,117.32,4378.0,112.2753,112.3232,112.2658,112.2945,4378.0
2018-06-20 13:50:00,117.32,117.41,117.31,117.4,7358.0,112.2945,112.3806,112.2849,112.371,7358.0
2018-06-20 14:00:00,117.42,117.42,117.34,117.38,9722.0,112.3902,112.3902,112.3136,112.3519,9722.0
2018-06-20 14:10:00,117.36,117.49,117.33,117.37,12788.0,112.3328,112.4572,112.304,112.3423,12788.0
2018-06-20 14:20:00,117.35,117.41,117.31,117.32,7085.0,112.3232,112.3806,112.2849,112.2945,7085.0
2018-06-20 14:30:00,117.31,117.31,117.11,117.15,43809.0,112.2849,112.2849,112.0935,112.1317,43809.0
2018-06-20 14:40:00,117.15,117.15,116.93,117.01,7745.0,112.1317,112.1317,111.9212,111.9977,7745.0
2018-06-20 14:50:00,117.02,117.09,116.99,117.07,6658.0,112.0073,112.0743,111.9786,112.0552,6658.0
2018-06-20 15:00:00,117.01,117.11,116.97,117.07,11000.0,111.9977,112.0935,111.9595,112.0552,11000.0
2018-06-20 15:10:00,117.05,117.1,117.05,117.06,6561.0,112.036,112.0839,112.036,112.0456,6561.0
2018-06-20 15:20:00,117.05,117.12,117.04,117.07,10590.0,112.036,112.103,112.0265,112.0552,10590.0
2018-06-20 15:30:00,117.08,117.16,117.06,117.1,21826.0,112.0647,112.1413,112.0456,112.0839,21826.0
2018-06-20 15:40:00,117.1,117.21,117.03,117.14,30436.0,112.0839,112.1892,112.0169,112.1222,30436.0
2018-06-20 15:50:00,117.13,117.14,116.87,116.91,88230.0,112.1126,112.1222,111.8637,111.902,88230.0
2018-06-21 09:30:00,116.81,117.01,116.34,116.83,18385.0,111.8063,111.9977,111.3564,111.8255,18385.0
2018-06-21 09:40:00,116.86,117.2,116.69,117.18,15457.0,111.8542,112.1796,111.6915,112.1605,15457.0
2018-06-21 09:50:00,117.13,117.13,116.72,116.73,31405.0,112.1126,112.1126,111.7202,111.7297,31405.0
2018-06-21 10:00:00,116.85,116.86,116.09,116.2,17203.0,111.8446,111.8542,111.1172,111.2224,17203.0
2018-06-21 10:10:00,116.22,116.56,115.88,115.88,49177.0,111.2416,111.567,110.9161,110.9161,49177.0
2018-06-21 10:20:00,115.86,116.21,115.75,115.82,41526.0,110.897,111.232,110.7917,110.8587,41526.0
2018-06-21 10:30:00,115.88,116.09,115.21,115.21,51686.0,110.9161,111.1172,110.2748,110.2748,51686.0
2018-06-21 10:40:00,115.17,115.62,115.08,115.49,23398.0,110.2366,110.6673,110.1504,110.5429,23398.0
2018-06-21 10:50:00,115.53,115.75,115.49,115.72,14268.0,110.5811,110.7917,110.5429,110.763,14268.0
2018-06-21 11:00:00,115.68,115.78,115.35,115.35,32513.0,110.7247,110.8204,110.4089,110.4089,32513.0
2018-06-21 11:10:00,115.35,115.52,115.22,115.48,12909.0,110.4089,110.5716,110.2844,110.5333,12909.0
2018-06-21 11:20:00,115.45,115.8,115.39,115.65,45038.0,110.5046,110.8396,110.4471,110.696,45038.0
2018-06-21 11:30:00,115.68,115.9,115.68,115.83,6223.0,110.7247,110.9353,110.7247,110.8683,6223.0
2018-06-21 11:40:00,115.89,116.08,115.77,116.05,9222.0,110.9257,111.1076,110.8109,111.0789,9222.0
2018-06-21 11:50:00,116.04,116.05,115.78,115.78,8000.0,111.0693,111.0789,110.8204,110.8204,8000.0
2018-06-21 12:00:00,115.78,115.86,115.61,115.62,12600.0,110.8204,110.897,110.6577,110.6673,12600.0
2018-06-21 12:10:00,115.63,115.69,115.59,115.69,6792.0,110.6769,110.7343,110.6386,110.7343,6792.0
2018-06-21 12:20:00,115.7,115.7,115.48,115.49,7900.0,110.7439,110.7439,110.5333,110.5429,7900.0
2018-06-21 12:30:00,115.51,115.53,115.2,115.24,8394.0,110.562,110.5811,110.2653,110.3036,8394.0
2018-06-21 12:40:00,115.2,115.28,115.13,115.27,7400.0,110.2653,110.3419,110.1983,110.3323,7400.0
2018-06-21 12:50:00,115.22,115.35,115.11,115.12,5700.0,110.2844,110.4089,110.1791,110.1887,5700.0
2018-06-21 13:00:00,115.1,115.32,115.09,115.32,7900.0,110.1696,110.3801,110.16,110.3801,7900.0
2018-06-21 13:10:00,115.32,115.46,115.28,115.46,8049.0,110.3801,110.5141,110.3419,110.5141,8049.0
2018-06-21 13:20:00,115.44,115.53,115.38,115.39,7747.0,110.495,110.5811,110.4376,110.4471,7747.0
2018-06-21 13:30:00,115.39,115.51,115.31,115.34,6650.0,110.4471,110.562,110.3706,110.3993,6650.0
2018-06-21 13:40:00,115.3,115.38,115.18,115.2,18286.0,110.361,110.4376,110.2461,110.2653,18286.0
2018-06-21 13:50:00,115.23,115.23,115.11,115.2,7827.0,110.294,110.294,110.1791,110.2653,7827.0
2018-06-21 14:00:00,115.22,115.28,115.04,115.09,9367.0,110.2844,110.3419,110.1121,110.16,9367.0
2018-06-21 14:10:00,115.09,115.12,115.02,115.02,4308.0,110.16,110.1887,110.093,110.093,4308.0
2018-06-21 14:20:00,115.05,115.09,114.76,114.77,11654.0,110.1217,110.16,109.8441,109.8537,11654.0
2018-06-21 14:30:00,114.77,114.99,114.77,114.9,8722.0,109.8537,110.0643,109.8537,109.9781,8722.0
2018-06-21 14:40:00,114.92,115.03,114.77,114.8,13092.0,109.9973,110.1026,109.8537,109.8824,13092.0
2018-06-21 14:50:00,114.77,114.77,114.64,114.64,8466.0,109.8537,109.8537,109.7293,109.7293,8466.0
2018-06-21 15:00:00,114.63,114.87,114.62,114.71,14753.0,109.7197,109.9494,109.7101,109.7963,14753.0
2018-06-21 15:10:00,114.69,114.69,114.57,114.61,10196.0,109.7771,109.7771,109.6623,109.7006,10196.0
2018-06-21 15:20:00,114.59,114.71,114.43,114.66,14519.0,109.6814,109.7963,109.5283,109.7484,14519.0
2018-06-21 15:30:00,114.68,114.69,114.42,114.51,14834.0,109.7676,109.7771,109.5187,109.6048,14834.0
2018-06-21 15:40:00,114.5,114.68,114.4,114.63,22755.0,109.5953,109.7676,109.4995,109.7197,22755.0
2018-06-21 15:50:00,114.6,114.77,114.58,114.68,70264.0,109.691,109.8537,109.6718,109.7676,70264.0
2018-06-22 09:30:00,115.21,115.71,114.15,114.29,12629.0,110.2748,110.7534,109.2603,109.3943,12629.0
2018-06-22 09:40:00,114.26,114.34,113.96,114.16,12213.0,109.3655,109.4421,109.0784,109.2698,12213.0
2018-06-22 09:50:00,114.21,114.65,114.21,114.29,5330.0,109.3177,109.7388,109.3177,109.3943,5330.0
2018-06-22 10:00:00,114.19,114.72,114.18,114.56,29740.0,109.2985,109.8058,109.289,109.6527,29740.0
2018-06-22 10:10:00,114.58,114.68,114.38,114.55,31700.0,109.6718,109.7676,109.4804,109.6431,31700.0
2018-06-22 10:20:00,114.58,114.58,114.07,114.14,3300.0,109.6718,109.6718,109.1837,109.2507,3300.0
2018-06-22 10:30:00,114.11,114.16,113.84,113.84,8016.0,109.222,109.2698,108.9635,108.9635,8016.0
2018-06-22 10:40:00,113.97,114.03,113.88,113.94,2700.0,109.088,109.1454,109.0018,109.0593,2700.0
2018-06-22 10:50:00,113.93,113.96,113.8,113.87,8393.0,109.0497,109.0784,108.9252,108.9922,8393.0
2018-06-22 11:00:00,113.88,114.03,113.86,113.99,6614.0,109.0018,109.1454,108.9827,109.1071,6614.0
2018-06-22 11:10:00,113.98,113.99,113.79,113.85,6146.0,109.0975,109.1071,108.9157,108.9731,6146.0
2018-06-22 11:20:00,113.85,113.92,113.67,113.67,5662.0,108.9731,109.0401,108.8008,108.8008,5662.0
2018-06-22 11:30:00,113.74,113.75,113.52,113.7,5185.0,108.8678,108.8774,108.6572,108.8295,5185.0
2018-06-22 11:40:00,113.67,113.89,113.63,113.84,6161.0,108.8008,109.0114,108.7625,108.9635,6161.0
2018-06-22 11:50:00,113.87,113.98,113.72,113.72,7190.0,108.9922,109.0975,108.8487,108.8487,7190.0
2018-06-22 12:00:00,113.8,113.8,113.71,113.73,4375.0,108.9252,108.9252,108.8391,108.8582,4375.0
2018-06-22 12:10:00,113.77,113.84,113.67,113.67,5405.0,108.8965,108.9635,108.8008,108.8008,5405.0
2018-06-22 12:20:00,113.66,113.8,113.63,113.75,11087.0,108.7912,108.9252,108.7625,108.8774,11087.0
2018-06-22 12:30:00,113.76,113.81,113.73,113.73,12396.0,108.887,108.9348,108.8582,108.8582,12396.0
2018-06-22 12:40:00,113.79,113.87,113.75,113.81,19613.0,108.9157,108.9922,108.8774,108.9348,19613.0
2018-06-22 12:50:00,113.81,113.83,113.68,113.8,5353.0,108.9348,108.954,108.8104,108.9252,5353.0
2018-06-22 13:00:00,113.8,114.16,113.75,114.12,61211.0,108.9252,109.2698,108.8774,109.2315,61211.0
2018-06-22 13:10:00,114.13,114.13,114.01,114.04,5349.0,109.2411,109.2411,109.1263,109.155,5349.0
2018-06-22 13:20:00,114.11,114.27,114.11,114.26,2933.0,109.222,109.3751,109.222,109.3655,2933.0
2018-06-22 13:30:00,114.28,114.33,114.22,114.32,7052.0,109.3847,109.4325,109.3273,109.423,7052.0
2018-06-22 13:40:00,114.36,114.45,114.32,114.32,6700.0,109.4613,109.5474,109.423,109.423,6700.0
2018-06-22 13:50:00,114.32,114.36,114.31,114.32,9800.0,109.423,109.4613,109.4134,109.423,9800.0
2018-06-22 14:00:00,114.34,114.48,114.32,114.44,16585.0,109.4421,109.5761,109.423,109.5378,16585.0
2018-06-22 14:10:00,114.46,114.67,114.46,114.61,6681.0,109.557,109.758,109.557,109.7006,6681.0
2018-06-22 14:20:00,114.6,114.62,114.44,114.5,7451.0,109.691,109.7101,109.5378,109.5953,7451.0
2018-06-22 14:30:00,114.51,114.52,114.39,114.48,5901.0,109.6048,109.6144,109.49,109.5761,5901.0
2018-06-22 14:40:00,114.47,114.73,114.47,114.71,8589.0,109.5665,109.8154,109.5665,109.7963,8589.0
2018-06-22 14:50:00,114.71,114.73,114.59,114.67,6620.0,109.7963,109.8154,109.6814,109.758,6620.0
2018-06-22 15:00:00,114.65,114.69,114.6,114.68,6933.0,109.7388,109.7771,109.691,109.7676,6933.0
2018-06-22 15:10:00,114.69,114.76,114.69,114.7,8548.0,109.7771,109.8441,109.7771,109.7867,8548.0
2018-06-22 15:20:00,114.7,114.74,114.66,114.68,17672.0,109.7867,109.825,109.7484,109.7676,17672.0
2018-06-22 15:30:00,114.66,114.66,114.58,114.59,15764.0,109.7484,109.7484,109.6718,109.6814,15764.0
2018-06-22 15:40:00,114.59,114.75,114.57,114.71,26160.0,109.6814,109.8346,109.6623,109.7963,26160.0
2018-06-22 15:50:00,114.7,114.73,114.29,114.35,130219.0,109.7867,109.8154,109.3943,109.4517,130219.0
2018-06-25 09:30:00,113.38,113.38,112.8,112.81,9081.0,108.5232,108.5232,107.9681,107.9777,9081.0
2018-06-25 09:40:00,112.79,112.89,112.37,112.46,10129.0,107.9585,108.0542,107.5565,107.6426,10129.0
2018-06-25 09:50:00,112.59,112.87,112.55,112.6,7664.0,107.7671,108.0351,107.7288,107.7767,7664.0
2018-06-25 10:00:00,112.6,112.76,112.3,112.34,7638.0,107.7767,107.9298,107.4895,107.5278,7638.0
2018-06-25 10:10:00,112.29,112.34,112.0,112.21,14614.0,107.4799,107.5278,107.2024,107.4034,14614.0
2018-06-25 10:20:00,112.16,112.46,112.05,112.46,7175.0,107.3555,107.6426,107.2502,107.6426,7175.0
2018-06-25 10:30:00,112.45,112.74,112.36,112.67,8175.0,107.6331,107.9107,107.5469,107.8437,8175.0
2018-06-25 10:40:00,112.52,112.85,112.49,112.85,38659.0,107.7001,108.0159,107.6714,108.0159,38659.0
2018-06-25 10:50:00,112.88,112.89,112.23,112.34,13723.0,108.0447,108.0542,107.4225,107.5278,13723.0
2018-06-25 11:00:00,112.26,112.46,112.08,112.19,10657.0,107.4512,107.6426,107.2789,107.3842,10657.0
2018-06-25 11:10:00,112.19,112.44,112.19,112.3,6500.0,107.3842,107.6235,107.3842,107.4895,6500.0
2018-06-25 11:20:00,112.3,112.31,112.09,112.09,8888.0,107.4895,107.4991,107.2885,107.2885,8888.0
2018-06-25 11:30:00,112.09,112.09,111.62,111.74,9764.0,107.2885,107.2885,106.8386,106.9535,9764.0
2018-06-25 11:40:00,111.75,112.03,111.72,111.8,13659.0,106.9631,107.2311,106.9343,107.0109,13659.0
2018-06-25 11:50:00,111.78,111.82,111.69,111.72,11438.0,106.9918,107.0301,106.9056,106.9343,11438.0
2018-06-25 12:00:00,111.72,111.78,111.15,111.18,13572.0,106.9343,106.9918,106.3888,106.4175,13572.0
2018-06-25 12:10:00,111.2,111.24,110.88,111.08,15869.0,106.4366,106.4749,106.1303,106.3218,15869.0
2018-06-25 12:20:00,111.07,111.36,111.0,111.2,12318.0,106.3122,106.5898,106.2452,106.4366,12318.0
2018-06-25 12:30:00,111.23,111.31,111.05,111.16,28195.0,106.4653,106.5419,106.293,106.3983,28195.0
2018-06-25 12:40:00,111.17,111.35,111.13,111.29,12042.0,106.4079,106.5802,106.3696,106.5228,12042.0
2018-06-25 12:50:00,111.33,111.5,111.23,111.43,8637.0,106.5611,106.7238,106.4653,106.6568,8637.0
2018-06-25 13:00:00,111.44,111.44,111.3,111.41,4444.0,106.6663,106.6663,106.5323,106.6376,4444.0
2018-06-25 13:10:00,111.4,111.41,110.87,111.04,8882.0,106.6281,106.6376,106.1208,106.2835,8882.0
2018-06-25 13:20:00,111.0,111.21,110.9,111.1,17621.0,106.2452,106.4462,106.1495,106.3409,17621.0
2018-06-25 13:30:00,111.26,111.37,111.25,111.37,6912.0,106.4941,106.5993,106.4845,106.5993,6912.0
2018-06-25 13:40:00,111.37,111.57,111.34,111.53,7448.0,106.5993,106.7908,106.5706,106.7525,7448.0
2018-06-25 13:50:00,111.51,111.54,111.3,111.36,13094.0,106.7333,106.7621,106.5323,106.5898,13094.0
2018-06-25 14:00:00,111.32,111.34,111.16,111.16,6375.0,106.5515,106.5706,106.3983,106.3983,6375.0
2018-06-25 14:10:00,111.1,111.22,111.05,111.13,9125.0,106.3409,106.4558,106.293,106.3696,9125.0
2018-06-25 14:20:00,111.16,111.21,111.03,111.17,7274.0,106.3983,106.4462,106.2739,106.4079,7274.0
2018-06-25 14:30:00,111.16,111.16,110.85,110.88,12334.0,106.3983,106.3983,106.1016,106.1303,12334.0
2018-06-25 14:40:00,110.85,110.98,110.76,110.76,15487.0,106.1016,106.226,106.0155,106.0155,15487.0
2018-06-25 14:50:00,110.75,110.89,110.62,110.83,13032.0,106.0059,106.1399,105.8815,106.0825,13032.0
2018-06-25 15:00:00,110.84,110.89,110.73,110.76,17027.0,106.092,106.1399,105.9868,106.0155,17027.0
2018-06-25 15:10:00,110.74,110.79,110.48,110.66,29844.0,105.9963,106.0442,105.7475,105.9198,29844.0
2018-06-25 15:20:00,110.68,110.7,110.56,110.57,23634.0,105.9389,105.958,105.824,105.8336,23634.0
2018-06-25 15:30:00,110.55,111.07,110.42,111.07,32761.0,105.8145,106.3122,105.69,106.3122,32761.0
2018-06-25 15:40:00,111.01,111.17,110.78,110.85,35614.0,106.2548,106.4079,106.0346,106.1016,35614.0
2018-06-25 15:50:00,110.83,111.03,110.77,110.83,94173.0,106.0825,106.2739,106.025,106.0825,94173.0
2018-06-26 09:30:00,111.14,111.71,110.83,110.93,24567.0,106.3792,106.9248,106.0825,106.1782,24567.0
2018-06-26 09:40:00,111.11,111.74,111.11,111.72,9859.0,106.3505,106.9535,106.3505,106.9343,9859.0
2018-06-26 09:50:00,111.74,111.74,111.14,111.41,12240.0,106.9535,106.9535,106.3792,106.6376,12240.0
2018-06-26 10:00:00,111.37,111.89,111.31,111.45,26893.0,106.5993,107.0971,106.5419,106.6759,26893.0
2018-06-26 10:10:00,111.43,111.88,111.36,111.67,18850.0,106.6568,107.0875,106.5898,106.8865,18850.0
2018-06-26 10:20:00,111.7,111.8,111.45,111.47,17708.0,106.9152,107.0109,106.6759,106.6951,17708.0
2018-06-26 10:30:00,111.46,111.66,111.41,111.49,22371.0,106.6855,106.8769,106.6376,106.7142,22371.0
2018-06-26 10:40:00,111.5,111.52,111.12,111.3,14996.0,106.7238,106.7429,106.36,106.5323,14996.0
2018-06-26 10:50:00,111.33,111.51,111.33,111.4,18011.0,106.5611,106.7333,106.5611,106.6281,18011.0
2018-06-26 11:00:00,111.38,111.6,111.3,111.49,20794.0,106.6089,106.8195,106.5323,106.7142,20794.0
2018-06-26 11:10:00,111.52,111.65,111.35,111.38,11488.0,106.7429,106.8673,106.5802,106.6089,11488.0
2018-06-26 11:20:00,111.36,111.42,111.15,111.15,13592.0,106.5898,106.6472,106.3888,106.3888,13592.0
2018-06-26 11:30:00,111.17,111.29,111.15,111.25,9195.0,106.4079,106.5228,106.3888,106.4845,9195.0
2018-06-26 11:40:00,111.24,111.28,111.0,111.1,9085.0,106.4749,106.5132,106.2452,106.3409,9085.0
2018-06-26 11:50:00,111.11,111.28,111.03,111.27,7100.0,106.3505,106.5132,106.2739,106.5036,7100.0
2018-06-26 12:00:00,111.28,111.42,111.27,111.27,9000.0,106.5132,106.6472,106.5036,106.5036,9000.0
2018-06-26 12:10:00,111.22,111.39,111.17,111.35,11207.0,106.4558,106.6185,106.4079,106.5802,11207.0
2018-06-26 12:20:00,111.33,111.48,111.33,111.41,7931.0,106.5611,106.7046,106.5611,106.6376,7931.0
2018-06-26 12:30:00,111.46,111.62,111.46,111.59,6116.0,106.6855,106.8386,106.6855,106.8099,6116.0
2018-06-26 12:40:00,111.54,111.66,111.42,111.5,9369.0,106.7621,106.8769,106.6472,106.7238,9369.0
2018-06-26 12:50:00,111.49,111.6,111.49,111.6,14140.0,106.7142,106.8195,106.7142,106.8195,14140.0
2018-06-26 13:00:00,111.55,111.6,111.32,111.34,73333.0,106.7716,106.8195,106.5515,106.5706,73333.0
2018-06-26 13:10:00,111.34,111.43,111.2,111.2,112487.0,106.5706,106.6568,106.4366,106.4366,112487.0
2018-06-26 13:20:00,111.23,111.5,111.04,111.18,87780.0,106.4653,106.7238,106.2835,106.4175,87780.0
2018-06-26 13:30:00,111.19,111.4,111.11,111.35,31258.0,106.4271,106.6281,106.3505,106.5802,31258.0
2018-06-26 13:40:00,111.39,111.49,111.27,111.4,20645.0,106.6185,106.7142,106.5036,106.6281,20645.0
2018-06-26 13:50:00,111.39,111.39,111.24,111.28,11520.0,106.6185,106.6185,106.4749,106.5132,11520.0
2018-06-26 14:00:00,111.3,111.34,111.11,111.13,16067.0,106.5323,106.5706,106.3505,106.3696,16067.0
2018-06-26 14:10:00,111.12,111.14,111.05,111.08,15834.0,106.36,106.3792,106.293,106.3218,15834.0
2018-06-26 14:20:00,111.09,111.15,111.07,111.14,10120.0,106.3313,106.3888,106.3122,106.3792,10120.0
2018-06-26 14:30:00,111.14,111.15,111.08,111.12,4947.0,106.3792,106.3888,106.3218,106.36,4947.0
2018-06-26 14:40:00,111.12,111.12,110.94,110.94,13302.0,106.36,106.36,106.1878,106.1878,13302.0
2018-06-26 14:50:00,110.88,111.01,110.8,110.8,12991.0,106.1303,106.2548,106.0538,106.0538,12991.0
2018-06-26 15:00:00,110.79,110.81,110.64,110.68,19763.0,106.0442,106.0633,105.9006,105.9389,19763.0
2018-06-26 15:10:00,110.68,110.68,110.57,110.57,13293.0,105.9389,105.9389,105.8336,105.8336,13293.0
2018-06-26 15:20:00,110.56,110.62,110.47,110.47,17810.0,105.824,105.8815,105.7379,105.7379,17810.0
2018-06-26 15:30:00,110.47,110.78,110.47,110.76,23230.0,105.7379,106.0346,105.7379,106.0155,23230.0
2018-06-26 15:40:00,110.76,110.83,110.49,110.49,31348.0,106.0155,106.0825,105.757,105.757,31348.0
2018-06-26 15:50:00,110.46,110.54,110.39,110.52,90299.0,105.7283,105.8049,105.6613,105.7858,90299.0
2018-06-27 09:30:00,110.45,110.94,110.45,110.91,17892.0,105.7187,106.1878,105.7187,106.159,17892.0
2018-06-27 09:40:00,110.84,110.93,110.63,110.7,11798.0,106.092,106.1782,105.891,105.958,11798.0
2018-06-27 09:50:00,110.66,110.66,110.22,110.25,6950.0,105.9198,105.9198,105.4986,105.5273,6950.0
2018-06-27 10:00:00,110.17,110.17,109.74,109.93,22273.0,105.4507,105.4507,105.0392,105.221,22273.0
2018-06-27 10:10:00,109.93,110.2,109.93,110.04,8202.0,105.221,105.4795,105.221,105.3263,8202.0
2018-06-27 10:20:00,110.04,110.22,109.91,110.02,13501.0,105.3263,105.4986,105.2019,105.3072,13501.0
2018-06-27 10:30:00,110.02,110.33,110.02,110.33,14436.0,105.3072,105.6039,105.3072,105.6039,14436.0
2018-06-27 10:40:00,110.37,110.6,110.32,110.46,21950.0,105.6422,105.8623,105.5943,105.7283,21950.0
2018-06-27 10:50:00,110.45,110.52,110.19,110.19,13424.0,105.7187,105.7858,105.4699,105.4699,13424.0
2018-06-27 11:00:00,110.16,110.27,109.92,109.99,21238.0,105.4412,105.5465,105.2115,105.2785,21238.0
2018-06-27 11:10:00,110.02,110.12,109.89,110.12,14579.0,105.3072,105.4029,105.1827,105.4029,14579.0
2018-06-27 11:20:00,110.11,110.17,109.86,109.87,11116.0,105.3933,105.4507,105.154,105.1636,11116.0
2018-06-27 11:30:00,109.82,110.11,109.77,110.1,8233.0,105.1157,105.3933,105.0679,105.3837,8233.0
2018-06-27 11:40:00,110.07,110.17,110.03,110.17,9685.0,105.355,105.4507,105.3167,105.4507,9685.0
2018-06-27 11:50:00,110.15,110.27,110.11,110.14,9075.0,105.4316,105.5465,105.3933,105.422,9075.0
2018-06-27 12:00:00,110.11,110.25,110.1,110.2,8414.0,105.3933,105.5273,105.3837,105.4795,8414.0
2018-06-27 12:10:00,110.2,110.46,110.19,110.35,40096.0,105.4795,105.7283,105.4699,105.623,40096.0
2018-06-27 12:20:00,110.32,110.38,110.23,110.25,7000.0,105.5943,105.6517,105.5082,105.5273,7000.0
2018-06-27 12:30:00,110.23,110.23,110.03,110.1,7457.0,105.5082,105.5082,105.3167,105.3837,7457.0
2018-06-27 12:40:00,110.08,110.09,109.91,110.04,10141.0,105.3646,105.3742,105.2019,105.3263,10141.0
2018-06-27 12:50:00,110.04,110.04,109.72,109.72,30395.0,105.3263,105.3263,105.02,105.02,30395.0
2018-06-27 13:00:00,109.68,109.76,109.45,109.49,34648.0,104.9817,105.0583,104.7616,104.7999,34648.0
2018-06-27 13:10:00,109.44,109.5,109.18,109.18,24707.0,104.752,104.8094,104.5032,104.5032,24707.0
2018-06-27 13:20:00,109.21,109.32,109.19,109.3,18595.0,104.5319,104.6372,104.5127,104.618,18595.0
2018-06-27 13:30:00,109.3,109.32,109.16,109.23,61698.0,104.618,104.6372,104.484,104.551,61698.0
2018-06-27 13:40:00,109.22,109.45,109.18,109.18,56854.0,104.5414,104.7616,104.5032,104.5032,56854.0
2018-06-27 13:50:00,109.14,109.25,108.97,109.2,22471.0,104.4649,104.5702,104.3021,104.5223,22471.0
2018-06-27 14:00:00,109.17,109.43,109.12,109.13,25712.0,104.4936,104.7424,104.4457,104.4553,25712.0
2018-06-27 14:10:00,109.19,109.21,109.05,109.16,16059.0,104.5127,104.5319,104.3787,104.484,16059.0
2018-06-27 14:20:00,109.16,109.45,109.16,109.37,23303.0,104.484,104.7616,104.484,104.685,23303.0
2018-06-27 14:30:00,109.36,109.57,109.2,109.52,20812.0,104.6754,104.8764,104.5223,104.8286,20812.0
2018-06-27 14:40:00,109.55,109.63,109.49,109.54,18591.0,104.8573,104.9339,104.7999,104.8477,18591.0
2018-06-27 14:50:00,109.54,109.54,109.19,109.25,22867.0,104.8477,104.8477,104.5127,104.5702,22867.0
2018-06-27 15:00:00,109.23,109.23,109.06,109.09,25262.0,104.551,104.551,104.3883,104.417,25262.0
2018-06-27 15:10:00,109.09,109.17,108.9,109.11,27701.0,104.417,104.4936,104.2351,104.4361,27701.0
2018-06-27 15:20:00,109.12,109.45,109.05,109.4,27256.0,104.4457,104.7616,104.3787,104.7137,27256.0
2018-06-27 15:30:00,109.43,109.49,109.31,109.42,42542.0,104.7424,104.7999,104.6276,104.7329,42542.0
2018-06-27 15:40:00,109.42,109.5,108.96,108.98,22344.0,104.7329,104.8094,104.2926,104.3117,22344.0
2018-06-27 15:50:00,108.97,109.15,108.77,108.78,91441.0,104.3021,104.4744,104.1107,104.1203,91441.0
2018-06-28 09:30:00,108.54,110.39,108.54,109.9,33768.0,103.8906,105.6613,103.8906,105.1923,33768.0
2018-06-28 09:40:00,110.07,110.07,109.09,109.24,35537.0,105.355,105.355,104.417,104.5606,35537.0
2018-06-28 09:50:00,109.17,109.97,109.16,109.79,26755.0,104.4936,105.2593,104.484,105.087,26755.0
2018-06-28 10:00:00,109.79,110.19,109.71,109.96,26383.0,105.087,105.4699,105.0104,105.2497,26383.0
2018-06-28 10:10:00,109.99,110.12,109.67,110.06,30368.0,105.2785,105.4029,104.9722,105.3455,30368.0
2018-06-28 10:20:00,110.01,110.08,109.73,109.78,20584.0,105.2976,105.3646,105.0296,105.0774,20584.0
2018-06-28 10:30:00,109.72,109.72,109.32,109.62,18677.0,105.02,105.02,104.6372,104.9243,18677.0
2018-06-28 10:40:00,109.6,110.03,109.59,109.7,29943.0,104.9052,105.3167,104.8956,105.0009,29943.0
2018-06-28 10:50:00,109.68,109.95,109.51,109.84,14811.0,104.9817,105.2402,104.819,105.1349,14811.0
2018-06-28 11:00:00,109.85,109.87,109.54,109.61,8834.0,105.1445,105.1636,104.8477,104.9147,8834.0
2018-06-28 11:10:00,109.56,109.56,109.22,109.4,8655.0,104.8669,104.8669,104.5414,104.7137,8655.0
2018-06-28 11:20:00,109.44,109.73,109.35,109.62,9336.0,104.752,105.0296,104.6659,104.9243,9336.0
2018-06-28 11:30:00,109.65,109.74,109.51,109.61,40824.0,104.953,105.0392,104.819,104.9147,40824.0
2018-06-28 11:40:00,109.57,109.78,109.47,109.48,31554.0,104.8764,105.0774,104.7807,104.7903,31554.0
2018-06-28 11:50:00,109.45,109.58,109.33,109.54,10125.0,104.7616,104.886,104.6467,104.8477,10125.0
2018-06-28 12:00:00,109.55,109.55,109.16,109.16,43001.0,104.8573,104.8573,104.484,104.484,43001.0
2018-06-28 12:10:00,109.13,109.27,109.12,109.24,9793.0,104.4553,104.5893,104.4457,104.5606,9793.0
2018-06-28 12:20:00,109.19,109.27,108.88,108.92,8645.0,104.5127,104.5893,104.216,104.2543,8645.0
2018-06-28 12:30:00,108.92,109.04,108.87,108.87,29557.0,104.2543,104.3691,104.2064,104.2064,29557.0
2018-06-28 12:40:00,108.88,108.98,108.77,108.88,20587.0,104.216,104.3117,104.1107,104.216,20587.0
2018-06-28 12:50:00,108.91,109.15,108.85,109.11,97370.0,104.2447,104.4744,104.1873,104.4361,97370.0
2018-06-28 13:00:00,109.07,109.19,109.03,109.11,74507.0,104.3979,104.5127,104.3596,104.4361,74507.0
2018-06-28 13:10:00,109.14,109.27,109.12,109.27,47778.0,104.4649,104.5893,104.4457,104.5893,47778.0
2018-06-28 13:20:00,109.25,109.39,109.21,109.23,22713.0,104.5702,104.7042,104.5319,104.551,22713.0
2018-06-28 13:30:00,109.2,109.46,109.19,109.29,83866.0,104.5223,104.7712,104.5127,104.6084,83866.0
2018-06-28 13:40:00,109.23,109.44,109.2,109.37,12567.0,104.551,104.752,104.5223,104.685,12567.0
2018-06-28 13:50:00,109.42,109.6,109.42,109.5,6900.0,104.7329,104.9052,104.7329,104.8094,6900.0
2018-06-28 14:00:00,109.53,109.68,109.5,109.63,7149.0,104.8382,104.9817,104.8094,104.9339,7149.0
2018-06-28 14:10:00,109.62,109.78,109.45,109.65,31147.0,104.9243,105.0774,104.7616,104.953,31147.0
2018-06-28 14:20:00,109.69,109.95,109.68,109.93,8523.0,104.9913,105.2402,104.9817,105.221,8523.0
2018-06-28 14:30:00,109.98,110.0,109.79,109.79,10360.0,105.2689,105.288,105.087,105.087,10360.0
2018-06-28 14:40:00,109.81,109.94,109.76,109.88,11565.0,105.1062,105.2306,105.0583,105.1732,11565.0
2018-06-28 14:50:00,109.87,110.07,109.85,110.07,11089.0,105.1636,105.355,105.1445,105.355,11089.0
2018-06-28 15:00:00,110.1,110.1,109.8,110.06,13800.0,105.3837,105.3837,105.0966,105.3455,13800.0
2018-06-28 15:10:00,110.05,110.37,110.05,110.34,60293.0,105.3359,105.6422,105.3359,105.6135,60293.0
2018-06-28 15:20:00,110.38,110.39,110.1,110.1,51973.0,105.6517,105.6613,105.3837,105.3837,51973.0
2018-06-28 15:30:00,110.11,110.15,109.94,109.94,24707.0,105.3933,105.4316,105.2306,105.2306,24707.0
2018-06-28 15:40:00,109.92,109.94,109.82,109.93,47389.0,105.2115,105.2306,105.1157,105.221,47389.0
2018-06-28 15:50:00,109.92,110.03,109.82,109.99,61803.0,105.2115,105.3167,105.1157,105.2785,61803.0
2018-06-29 09:30:00,110.1,111.1,110.1,110.77,22333.0,105.3837,106.3409,105.3837,106.025,22333.0
2018-06-29 09:40:00,110.71,111.79,110.64,111.31,26847.0,105.9676,107.0013,105.9006,106.5419,26847.0
2018-06-29 09:50:00,111.34,111.5,111.19,111.21,18527.0,106.5706,106.7238,106.4271,106.4462,18527.0
2018-06-29 10:00:00,111.25,111.63,111.19,111.48,19613.0,106.4845,106.8482,106.4271,106.7046,19613.0
2018-06-29 10:10:00,111.52,111.56,111.17,111.39,12455.0,106.7429,106.7812,106.4079,106.6185,12455.0
2018-06-29 10:20:00,111.39,112.1,111.38,112.1,21363.0,106.6185,107.2981,106.6089,107.2981,21363.0
2018-06-29 10:30:00,112.05,112.18,111.91,112.15,21781.0,107.2502,107.3746,107.1162,107.3459,21781.0
2018-06-29 10:40:00,112.09,112.31,111.78,112.23,28379.0,107.2885,107.4991,106.9918,107.4225,28379.0
2018-06-29 10:50:00,112.22,112.28,112.02,112.19,16331.0,107.4129,107.4704,107.2215,107.3842,16331.0
2018-06-29 11:00:00,112.21,112.27,111.97,112.15,19125.0,107.4034,107.4608,107.1736,107.3459,19125.0
2018-06-29 11:10:00,112.17,112.23,112.11,112.19,15193.0,107.3651,107.4225,107.3076,107.3842,15193.0
2018-06-29 11:20:00,112.2,112.26,112.11,112.15,14093.0,107.3938,107.4512,107.3076,107.3459,14093.0
2018-06-29 11:30:00,112.15,112.19,111.91,111.97,33522.0,107.3459,107.3842,107.1162,107.1736,33522.0
2018-06-29 11:40:00,111.97,112.02,111.87,111.89,11888.0,107.1736,107.2215,107.0779,107.0971,11888.0
2018-06-29 11:50:00,111.87,111.89,111.65,111.72,9835.0,107.0779,107.0971,106.8673,106.9343,9835.0
2018-06-29 12:00:00,111.7,111.91,111.68,111.84,11264.0,106.9152,107.1162,106.8961,107.0492,11264.0
2018-06-29 12:10:00,111.86,111.92,111.84,111.91,9094.0,107.0684,107.1258,107.0492,107.1162,9094.0
2018-06-29 12:20:00,111.9,111.96,111.88,111.9,9244.0,107.1066,107.1641,107.0875,107.1066,9244.0
2018-06-29 12:30:00,111.91,112.01,111.87,112.01,20096.0,107.1162,107.2119,107.0779,107.2119,20096.0
2018-06-29 12:40:00,112.02,112.08,112.0,112.03,10902.0,107.2215,107.2789,107.2024,107.2311,10902.0
2018-06-29 12:50:00,111.99,112.05,111.8,111.82,13627.0,107.1928,107.2502,107.0109,107.0301,13627.0
2018-06-29 13:00:00,111.83,112.03,111.83,112.02,17352.0,107.0396,107.2311,107.0396,107.2215,17352.0
2018-06-29 13:10:00,112.02,112.24,112.01,112.23,11454.0,107.2215,107.4321,107.2119,107.4225,11454.0
2018-06-29 13:20:00,112.22,112.33,112.18,112.32,12171.0,107.4129,107.5182,107.3746,107.5086,12171.0
2018-06-29 13:30:00,112.31,112.31,112.12,112.18,11847.0,107.4991,107.4991,107.3172,107.3746,11847.0
2018-06-29 13:40:00,112.2,112.39,112.17,112.36,12329.0,107.3938,107.5756,107.3651,107.5469,12329.0
2018-06-29 13:50:00,112.35,112.36,112.2,112.3,9975.0,107.5374,107.5469,107.3938,107.4895,9975.0
2018-06-29 14:00:00,112.28,112.33,112.11,112.2,19233.0,107.4704,107.5182,107.3076,107.3938,19233.0
2018-06-29 14:10:00,112.21,112.23,112.09,112.17,8613.0,107.4034,107.4225,107.2885,107.3651,8613.0
2018-06-29 14:20:00,112.13,112.21,112.11,112.2,8657.0,107.3268,107.4034,107.3076,107.3938,8657.0
2018-06-29 14:30:00,112.21,112.22,111.98,111.98,7843.0,107.4034,107.4129,107.1832,107.1832,7843.0
2018-06-29 14:40:00,112.01,112.12,111.99,112.07,13942.0,107.2119,107.3172,107.1928,107.2694,13942.0
2018-06-29 14:50:00,112.02,112.22,112.0,112.17,13284.0,107.2215,107.4129,107.2024,107.3651,13284.0
2018-06-29 15:00:00,112.19,112.48,112.19,112.41,61561.0,107.3842,107.6618,107.3842,107.5948,61561.0
2018-06-29 15:10:00,112.35,112.43,112.07,112.09,39012.0,107.5374,107.6139,107.2694,107.2885,39012.0
2018-06-29 15:20:00,112.09,112.14,111.92,112.1,20441.0,107.2885,107.3364,107.1258,107.2981,20441.0
2018-06-29 15:30:00,112.08,112.08,111.7,111.7,19500.0,107.2789,107.2789,106.9152,106.9152,19500.0
2018-06-29 15:40:00,111.68,111.87,111.67,111.83,48170.0,106.8961,107.0779,106.8865,107.0396,48170.0
2018-06-29 15:50:00,111.82,111.83,111.36,111.5,128766.0,107.0301,107.0396,106.5898,106.7238,128766.0
2018-07-02 09:30:00,110.65,111.19,110.24,111.14,9097.0,105.9102,106.4271,105.5177,106.3792,9097.0
2018-07-02 09:40:00,111.18,111.44,110.82,111.21,13805.0,106.4175,106.6663,106.0729,106.4462,13805.0
2018-07-02 09:50:00,111.25,111.25,110.92,111.18,17087.0,106.4845,106.4845,106.1686,106.4175,17087.0
2018-07-02 10:00:00,111.18,111.38,111.04,111.2,15515.0,106.4175,106.6089,106.2835,106.4366,15515.0
2018-07-02 10:10:00,111.2,111.44,111.04,111.44,14185.0,106.4366,106.6663,106.2835,106.6663,14185.0
2018-07-02 10:20:00,111.43,111.83,111.28,111.72,24916.0,106.6568,107.0396,106.5132,106.9343,24916.0
2018-07-02 10:30:00,111.7,111.97,111.57,111.75,25393.0,106.9152,107.1736,106.7908,106.9631,25393.0
2018-07-02 10:40:00,111.75,112.07,111.71,111.81,25895.0,106.9631,107.2694,106.9248,107.0205,25895.0
2018-07-02 10:50:00,111.77,112.01,111.7,111.9,22931.0,106.9822,107.2119,106.9152,107.1066,22931.0
2018-07-02 11:00:00,111.93,112.16,111.93,112.02,13190.0,107.1354,107.3555,107.1354,107.2215,13190.0
2018-07-02 11:10:00,112.01,112.02,111.69,111.75,14099.0,107.2119,107.2215,106.9056,106.9631,14099.0
2018-07-02 11:20:00,111.75,112.07,111.75,112.03,10676.0,106.9631,107.2694,106.9631,107.2311,10676.0
2018-07-02 11:30:00,112.02,112.02,111.71,111.75,18930.0,107.2215,107.2215,106.9248,106.9631,18930.0
2018-07-02 11:40:00,111.7,112.0,111.7,111.93,15572.0,106.9152,107.2024,106.9152,107.1354,15572.0
2018-07-02 11:50:00,111.93,112.21,111.93,112.2,23945.0,107.1354,107.4034,107.1354,107.3938,23945.0
2018-07-02 12:00:00,112.18,112.19,111.66,111.69,24508.0,107.3746,107.3842,106.8769,106.9056,24508.0
2018-07-02 12:10:00,111.67,111.84,111.5,111.82,19463.0,106.8865,107.0492,106.7238,107.0301,19463.0
2018-07-02 12:20:00,111.79,111.92,111.75,111.9,13075.0,107.0013,107.1258,106.9631,107.1066,13075.0
2018-07-02 12:30:00,111.91,112.05,111.9,111.98,15742.0,107.1162,107.2502,107.1066,107.1832,15742.0
2018-07-02 12:40:00,111.99,112.15,111.97,112.05,10036.0,107.1928,107.3459,107.1736,107.2502,10036.0
2018-07-02 12:50:00,112.04,112.07,111.88,111.89,11891.0,107.2406,107.2694,107.0875,107.0971,11891.0
2018-07-02 13:00:00,111.87,111.87,111.62,111.65,4100.0,107.0779,107.0779,106.8386,106.8673,4100.0
2018-07-02 13:10:00,111.62,111.62,111.48,111.48,9025.0,106.8386,106.8386,106.7046,106.7046,9025.0
2018-07-02 13:20:00,111.45,111.49,111.38,111.41,8950.0,106.6759,106.7142,106.6089,106.6376,8950.0
2018-07-02 13:30:00,111.39,111.75,111.38,111.75,8994.0,106.6185,106.9631,106.6089,106.9631,8994.0
2018-07-02 13:40:00,111.69,111.83,111.59,111.83,12877.0,106.9056,107.0396,106.8099,107.0396,12877.0
2018-07-02 13:50:00,111.82,111.95,111.81,111.84,6350.0,107.0301,107.1545,107.0205,107.0492,6350.0
2018-07-02 14:00:00,111.81,112.05,111.74,112.05,12696.0,107.0205,107.2502,106.9535,107.2502,12696.0
2018-07-02 14:10:00,112.03,112.28,112.02,112.28,14572.0,107.2311,107.4704,107.2215,107.4704,14572.0
2018-07-02 14:20:00,112.27,112.27,112.15,112.22,11610.0,107.4608,107.4608,107.3459,107.4129,11610.0
2018-07-02 14:30:00,112.23,112.31,112.1,112.12,13345.0,107.4225,107.4991,107.2981,107.3172,13345.0
2018-07-02 14:40:00,112.1,112.2,111.94,111.94,24244.0,107.2981,107.3938,107.1449,107.1449,24244.0
2018-07-02 14:50:00,111.96,112.0,111.87,112.0,15050.0,107.1641,107.2024,107.0779,107.2024,15050.0
2018-07-02 15:00:00,112.0,112.03,111.93,111.93,10945.0,107.2024,107.2311,107.1354,107.1354,10945.0
2018-07-02 15:10:00,111.95,112.03,111.92,112.03,21843.0,107.1545,107.2311,107.1258,107.2311,21843.0
2018-07-02 15:20:00,112.02,112.11,111.94,112.1,13099.0,107.2215,107.3076,107.1449,107.2981,13099.0
2018-07-02 15:30:00,112.1,112.31,111.98,112.31,16159.0,107.2981,107.4991,107.1832,107.4991,16159.0
2018-07-02 15:40:00,112.31,112.34,112.1,112.26,31731.0,107.4991,107.5278,107.2981,107.4512,31731.0
2018-07-02 15:50:00,112.27,112.42,112.24,112.39,93195.0,107.4608,107.6044,107.4321,107.5756,93195.0
2018-07-03 09:30:00,112.87,112.87,111.73,111.73,18725.0,108.0351,108.0351,106.9439,106.9439,18725.0
2018-07-03 09:40:00,111.73,112.06,111.73,112.06,11771.0,106.9439,107.2598,106.9439,107.2598,11771.0
2018-07-03 09:50:00,112.04,112.08,111.73,112.08,9053.0,107.2406,107.2789,106.9439,107.2789,9053.0
2018-07-03 10:00:00,112.12,112.27,111.99,111.99,6800.0,107.3172,107.4608,107.1928,107.1928,6800.0
2018-07-03 10:10:00,112.01,112.16,111.99,112.1,15036.0,107.2119,107.3555,107.1928,107.2981,15036.0
2018-07-03 10:20:00,112.13,112.19,111.96,112.1,13346.0,107.3268,107.3842,107.1641,107.2981,13346.0
2018-07-03 10:30:00,112.09,112.33,112.07,112.16,6611.0,107.2885,107.5182,107.2694,107.3555,6611.0
2018-07-03 10:40:00,112.19,112.39,112.1,112.25,17697.0,107.3842,107.5756,107.2981,107.4416,17697.0
2018-07-03 10:50:00,112.25,112.36,112.2,112.28,11115.0,107.4416,107.5469,107.3938,107.4704,11115.0
2018-07-03 11:00:00,112.26,112.31,112.04,112.05,12115.0,107.4512,107.4991,107.2406,107.2502,12115.0
2018-07-03 11:10:00,112.03,112.2,112.0,112.19,15652.0,107.2311,107.3938,107.2024,107.3842,15652.0
2018-07-03 11:20:00,112.17,112.2,111.93,112.12,14430.0,107.3651,107.3938,107.1354,107.3172,14430.0
2018-07-03 11:30:00,112.16,112.2,112.07,112.14,7227.0,107.3555,107.3938,107.2694,107.3364,7227.0
2018-07-03 11:40:00,112.13,112.13,111.81,111.87,7100.0,107.3268,107.3268,107.0205,107.0779,7100.0
2018-07-03 11:50:00,111.82,111.82,111.56,111.75,9231.0,107.0301,107.0301,106.7812,106.9631,9231.0
2018-07-03 12:00:00,111.75,111.82,111.65,111.66,8409.0,106.9631,107.0301,106.8673,106.8769,8409.0
2018-07-03 12:10:00,111.68,111.71,111.43,111.54,8147.0,106.8961,106.9248,106.6568,106.7621,8147.0
2018-07-03 12:20:00,111.53,111.59,111.45,111.5,14358.0,106.7525,106.8099,106.6759,106.7238,14358.0
2018-07-03 12:30:00,111.53,111.65,111.44,111.44,14000.0,106.7525,106.8673,106.6663,106.6663,14000.0
2018-07-03 12:40:00,111.42,111.54,111.22,111.22,23428.0,106.6472,106.7621,106.4558,106.4558,23428.0
2018-07-03 12:50:00,111.2,111.25,110.96,111.18,49555.0,106.4366,106.4845,106.2069,106.4175,49555.0
2018-07-05 09:30:00,111.33,111.44,110.93,111.06,13990.0,106.5611,106.6663,106.1782,106.3026,13990.0
2018-07-05 09:40:00,111.16,111.17,110.64,110.64,8100.0,106.3983,106.4079,105.9006,105.9006,8100.0
2018-07-05 09:50:00,110.69,110.7,110.18,110.18,18379.0,105.9485,105.958,105.4603,105.4603,18379.0
2018-07-05 10:00:00,110.2,110.75,110.14,110.48,14760.0,105.4795,106.0059,105.422,105.7475,14760.0
2018-07-05 10:10:00,110.48,110.79,110.33,110.68,18457.0,105.7475,106.0442,105.6039,105.9389,18457.0
2018-07-05 10:20:00,110.7,110.93,110.69,110.81,7189.0,105.958,106.1782,105.9485,106.0633,7189.0
2018-07-05 10:30:00,110.87,110.9,110.79,110.79,3000.0,106.1208,106.1495,106.0442,106.0442,3000.0
2018-07-05 10:40:00,110.78,111.0,110.78,110.98,7522.0,106.0346,106.2452,106.0346,106.226,7522.0
2018-07-05 10:50:00,110.97,110.97,110.73,110.8,10500.0,106.2165,106.2165,105.9868,106.0538,10500.0
2018-07-05 11:00:00,110.79,110.92,110.69,110.84,9900.0,106.0442,106.1686,105.9485,106.092,9900.0
2018-07-05 11:10:00,110.82,110.92,110.69,110.82,10076.0,106.0729,106.1686,105.9485,106.0729,10076.0
2018-07-05 11:20:00,110.83,110.95,110.71,110.92,8175.0,106.0825,106.1973,105.9676,106.1686,8175.0
2018-07-05 11:30:00,110.95,111.0,110.92,110.94,5836.0,106.1973,106.2452,106.1686,106.1878,5836.0
2018-07-05 11:40:00,110.93,111.23,110.93,111.17,7036.0,106.1782,106.4653,106.1782,106.4079,7036.0
2018-07-05 11:50:00,111.15,111.16,111.04,111.04,4213.0,106.3888,106.3983,106.2835,106.2835,4213.0
2018-07-05 12:00:00,111.01,111.31,111.01,111.29,6404.0,106.2548,106.5419,106.2548,106.5228,6404.0
2018-07-05 12:10:00,111.28,111.68,111.27,111.61,41295.0,106.5132,106.8961,106.5036,106.8291,41295.0
2018-07-05 12:20:00,111.61,111.64,111.42,111.44,12400.0,106.8291,106.8578,106.6472,106.6663,12400.0
2018-07-05 12:30:00,111.44,111.45,111.33,111.33,9233.0,106.6663,106.6759,106.5611,106.5611,9233.0
2018-07-05 12:40:00,111.34,111.38,111.25,111.25,4330.0,106.5706,106.6089,106.4845,106.4845,4330.0
2018-07-05 12:50:00,111.28,111.41,111.28,111.41,8361.0,106.5132,106.6376,106.5132,106.6376,8361.0
2018-07-05 13:00:00,111.4,111.55,111.4,111.46,4116.0,106.6281,106.7716,106.6281,106.6855,4116.0
2018-07-05 13:10:00,111.48,111.61,111.48,111.61,3916.0,106.7046,106.8291,106.7046,106.8291,3916.0
2018-07-05 13:20:00,111.63,111.67,111.55,111.65,5636.0,106.8482,106.8865,106.7716,106.8673,5636.0
2018-07-05 13:30:00,111.67,111.7,111.6,111.62,9886.0,106.8865,106.9152,106.8195,106.8386,9886.0
2018-07-05 13:40:00,111.57,111.72,111.56,111.68,4520.0,106.7908,106.9343,106.7812,106.8961,4520.0
2018-07-05 13:50:00,111.65,111.76,111.57,111.76,10221.0,106.8673,106.9726,106.7908,106.9726,10221.0
2018-07-05 14:00:00,111.76,111.91,111.62,111.63,8245.0,106.9726,107.1162,106.8386,106.8482,8245.0
2018-07-05 14:10:00,111.59,111.64,111.43,111.64,8720.0,106.8099,106.8578,106.6568,106.8578,8720.0
2018-07-05 14:20:00,111.63,111.75,111.6,111.75,7335.0,106.8482,106.9631,106.8195,106.9631,7335.0
2018-07-05 14:30:00,111.74,111.92,111.73,111.83,6786.0,106.9535,107.1258,106.9439,107.0396,6786.0
2018-07-05 14:40:00,111.78,111.89,111.74,111.8,6006.0,106.9918,107.0971,106.9535,107.0109,6006.0
2018-07-05 14:50:00,111.8,112.0,111.8,111.96,9643.0,107.0109,107.2024,107.0109,107.1641,9643.0
2018-07-05 15:00:00,111.95,112.13,111.82,111.87,57377.0,107.1545,107.3268,107.0301,107.0779,57377.0
2018-07-05 15:10:00,111.92,112.07,111.89,112.07,11663.0,107.1258,107.2694,107.0971,107.2694,11663.0
2018-07-05 15:20:00,112.05,112.05,111.88,111.93,13323.0,107.2502,107.2502,107.0875,107.1354,13323.0
2018-07-05 15:30:00,111.93,111.97,111.82,111.94,20110.0,107.1354,107.1736,107.0301,107.1449,20110.0
2018-07-05 15:40:00,111.94,111.98,111.82,111.9,26645.0,107.1449,107.1832,107.0301,107.1066,26645.0
2018-07-05 15:50:00,111.88,112.15,111.88,112.11,123447.0,107.0875,107.3459,107.0875,107.3076,123447.0
2018-07-06 09:30:00,112.3,112.3,111.4,111.55,9916.0,107.4895,107.4895,106.6281,106.7716,9916.0
2018-07-06 09:40:00,111.54,112.01,111.52,111.95,8278.0,106.7621,107.2119,106.7429,107.1545,8278.0
2018-07-06 09:50:00,111.95,112.22,111.87,112.04,5500.0,107.1545,107.4129,107.0779,107.2406,5500.0
2018-07-06 10:00:00,112.0,112.3,112.0,112.14,17283.0,107.2024,107.4895,107.2024,107.3364,17283.0
2018-07-06 10:10:00,112.14,112.21,111.97,112.15,9254.0,107.3364,107.4034,107.1736,107.3459,9254.0
2018-07-06 10:20:00,112.15,112.35,112.08,112.3,10040.0,107.3459,107.5374,107.2789,107.4895,10040.0
2018-07-06 10:30:00,112.3,112.34,112.16,112.34,8881.0,107.4895,107.5278,107.3555,107.5278,8881.0
2018-07-06 10:40:00,112.34,112.59,112.27,112.36,21043.0,107.5278,107.7671,107.4608,107.5469,21043.0
2018-07-06 10:50:00,112.33,112.7,112.3,112.67,9969.0,107.5182,107.8724,107.4895,107.8437,9969.0
2018-07-06 11:00:00,112.69,112.83,112.56,112.64,19618.0,107.8628,107.9968,107.7384,107.8149,19618.0
2018-07-06 11:10:00,112.68,112.74,112.55,112.73,11135.0,107.8532,107.9107,107.7288,107.9011,11135.0
2018-07-06 11:20:00,112.76,112.81,112.63,112.79,9757.0,107.9298,107.9777,107.8054,107.9585,9757.0
2018-07-06 11:30:00,112.75,112.93,112.67,112.91,12842.0,107.9202,108.0925,107.8437,108.0734,12842.0
2018-07-06 11:40:00,112.89,112.99,112.89,112.93,6205.0,108.0542,108.1499,108.0542,108.0925,6205.0
2018-07-06 11:50:00,112.89,112.89,112.66,112.78,10900.0,108.0542,108.0542,107.8341,107.9489,10900.0
2018-07-06 12:00:00,112.82,112.88,112.71,112.72,15275.0,107.9872,108.0447,107.8819,107.8915,15275.0
2018-07-06 12:10:00,112.72,112.83,112.71,112.76,12134.0,107.8915,107.9968,107.8819,107.9298,12134.0
2018-07-06 12:20:00,112.77,112.93,112.75,112.9,10386.0,107.9394,108.0925,107.9202,108.0638,10386.0
2018-07-06 12:30:00,112.92,113.24,112.92,113.14,16007.0,108.0829,108.3892,108.0829,108.2935,16007.0
2018-07-06 12:40:00,113.11,113.14,113.0,113.03,3725.0,108.2648,108.2935,108.1595,108.1882,3725.0
2018-07-06 12:50:00,113.05,113.08,112.96,113.05,3900.0,108.2074,108.2361,108.1212,108.2074,3900.0
2018-07-06 13:00:00,113.04,113.07,112.93,112.93,12425.0,108.1978,108.2265,108.0925,108.0925,12425.0
2018-07-06 13:10:00,112.96,112.97,112.82,112.93,9434.0,108.1212,108.1308,107.9872,108.0925,9434.0
2018-07-06 13:20:00,112.92,112.92,112.8,112.83,3684.0,108.0829,108.0829,107.9681,107.9968,3684.0
2018-07-06 13:30:00,112.83,112.85,112.67,112.69,3200.0,107.9968,108.0159,107.8437,107.8628,3200.0
2018-07-06 13:40:00,112.72,112.72,112.64,112.67,2600.0,107.8915,107.8915,107.8149,107.8437,2600.0
2018-07-06 13:50:00,112.71,112.71,112.55,112.56,5416.0,107.8819,107.8819,107.7288,107.7384,5416.0
2018-07-06 14:00:00,112.57,112.74,112.52,112.74,13966.0,107.7479,107.9107,107.7001,107.9107,13966.0
2018-07-06 14:10:00,112.72,112.96,112.72,112.84,6520.0,107.8915,108.1212,107.8915,108.0064,6520.0
2018-07-06 14:20:00,112.88,112.94,112.85,112.88,4031.0,108.0447,108.1021,108.0159,108.0447,4031.0
2018-07-06 14:30:00,112.85,112.9,112.78,112.79,5995.0,108.0159,108.0638,107.9489,107.9585,5995.0
2018-07-06 14:40:00,112.76,112.76,112.65,112.73,11754.0,107.9298,107.9298,107.8245,107.9011,11754.0
2018-07-06 14:50:00,112.74,112.74,112.7,112.72,8438.0,107.9107,107.9107,107.8724,107.8915,8438.0
2018-07-06 15:00:00,112.72,112.78,112.7,112.76,9705.0,107.8915,107.9489,107.8724,107.9298,9705.0
2018-07-06 15:10:00,112.78,112.81,112.74,112.78,9940.0,107.9489,107.9777,107.9107,107.9489,9940.0
2018-07-06 15:20:00,112.78,112.87,112.73,112.78,29652.0,107.9489,108.0351,107.9011,107.9489,29652.0
2018-07-06 15:30:00,112.77,112.8,112.66,112.73,21401.0,107.9394,107.9681,107.8341,107.9011,21401.0
2018-07-06 15:40:00,112.73,112.73,112.54,112.54,21051.0,107.9011,107.9011,107.7192,107.7192,21051.0
2018-07-06 15:50:00,112.54,112.78,112.51,112.75,119829.0,107.7192,107.9489,107.6905,107.9202,119829.0
2018-07-09 09:30:00,112.8,113.32,112.51,113.18,15036.0,107.9681,108.4658,107.6905,108.3318,15036.0
2018-07-09 09:40:00,113.18,113.37,113.18,113.19,4013.0,108.3318,108.5137,108.3318,108.3414,4013.0
2018-07-09 09:50:00,113.03,113.14,112.87,113.03,3140.0,108.1882,108.2935,108.0351,108.1882,3140.0
2018-07-09 10:00:00,113.01,113.08,112.8,112.81,5403.0,108.1691,108.2361,107.9681,107.9777,5403.0
2018-07-09 10:10:00,112.88,112.88,112.57,112.79,3500.0,108.0447,108.0447,107.7479,107.9585,3500.0
2018-07-09 10:20:00,112.74,112.95,112.59,112.83,15212.0,107.9107,108.1117,107.7671,107.9968,15212.0
2018-07-09 10:30:00,112.85,113.05,112.8,112.98,8823.0,108.0159,108.2074,107.9681,108.1404,8823.0
2018-07-09 10:40:00,112.93,112.93,112.59,112.63,7400.0,108.0925,108.0925,107.7671,107.8054,7400.0
2018-07-09 10:50:00,112.54,112.78,112.46,112.75,8900.0,107.7192,107.9489,107.6426,107.9202,8900.0
2018-07-09 11:00:00,112.79,112.8,112.57,112.57,11526.0,107.9585,107.9681,107.7479,107.7479,11526.0
2018-07-09 11:10:00,112.6,112.69,112.53,112.68,24562.0,107.7767,107.8628,107.7097,107.8532,24562.0
2018-07-09 11:20:00,112.7,112.71,112.54,112.69,16551.0,107.8724,107.8819,107.7192,107.8628,16551.0
2018-07-09 11:30:00,112.63,112.63,112.41,112.56,15146.0,107.8054,107.8054,107.5948,107.7384,15146.0
2018-07-09 11:40:00,112.59,112.65,112.53,112.59,7961.0,107.7671,107.8245,107.7097,107.7671,7961.0
2018-07-09 11:50:00,112.59,112.66,112.48,112.62,23126.0,107.7671,107.8341,107.6618,107.7958,23126.0
2018-07-09 12:00:00,112.64,112.69,112.59,112.6,7107.0,107.8149,107.8628,107.7671,107.7767,7107.0
2018-07-09 12:10:00,112.57,112.65,112.53,112.62,6181.0,107.7479,107.8245,107.7097,107.7958,6181.0
2018-07-09 12:20:00,112.61,112.64,112.58,112.61,3021.0,107.7862,107.8149,107.7575,107.7862,3021.0
2018-07-09 12:30:00,112.61,112.67,112.58,112.65,3648.0,107.7862,107.8437,107.7575,107.8245,3648.0
2018-07-09 12:40:00,112.64,112.72,112.63,112.66,4105.0,107.8149,107.8915,107.8054,107.8341,4105.0
2018-07-09 12:50:00,112.68,112.74,112.68,112.7,3157.0,107.8532,107.9107,107.8532,107.8724,3157.0
2018-07-09 13:00:00,112.69,112.86,112.69,112.75,3195.0,107.8628,108.0255,107.8628,107.9202,3195.0
2018-07-09 13:10:00,112.75,112.84,112.75,112.84,1397.0,107.9202,108.0064,107.9202,108.0064,1397.0
2018-07-09 13:20:00,112.84,112.92,112.83,112.88,3169.0,108.0064,108.0829,107.9968,108.0447,3169.0
2018-07-09 13:30:00,112.92,113.0,112.91,112.97,5091.0,108.0829,108.1595,108.0734,108.1308,5091.0
2018-07-09 13:40:00,112.95,113.0,112.94,112.96,4105.0,108.1117,108.1595,108.1021,108.1212,4105.0
2018-07-09 13:50:00,112.97,113.09,112.96,113.09,5076.0,108.1308,108.2457,108.1212,108.2457,5076.0
2018-07-09 14:00:00,113.08,113.32,113.07,113.22,28495.0,108.2361,108.4658,108.2265,108.3701,28495.0
2018-07-09 14:10:00,113.24,113.24,112.95,112.95,9210.0,108.3892,108.3892,108.1117,108.1117,9210.0
2018-07-09 14:20:00,112.95,112.96,112.76,112.83,12881.0,108.1117,108.1212,107.9298,107.9968,12881.0
2018-07-09 14:30:00,112.79,112.99,112.79,112.95,9061.0,107.9585,108.1499,107.9585,108.1117,9061.0
2018-07-09 14:40:00,112.98,113.01,112.91,113.01,5340.0,108.1404,108.1691,108.0734,108.1691,5340.0
2018-07-09 14:50:00,113.02,113.13,113.02,113.12,5134.0,108.1787,108.2839,108.1787,108.2744,5134.0
2018-07-09 15:00:00,113.12,113.15,113.02,113.11,13149.0,108.2744,108.3031,108.1787,108.2648,13149.0
2018-07-09 15:10:00,113.09,113.12,112.94,112.98,6480.0,108.2457,108.2744,108.1021,108.1404,6480.0
2018-07-09 15:20:00,112.97,113.04,112.97,113.02,8014.0,108.1308,108.1978,108.1308,108.1787,8014.0
2018-07-09 15:30:00,113.03,113.04,112.9,113.04,26414.0,108.1882,108.1978,108.0638,108.1978,26414.0
2018-07-09 15:40:00,113.03,113.04,112.94,113.03,30898.0,108.1882,108.1978,108.1021,108.1882,30898.0
2018-07-09 15:50:00,113.02,113.02,112.9,113.0,100369.0,108.1787,108.1787,108.0638,108.1595,100369.0
2018-07-10 09:30:00,113.11,113.62,113.11,113.55,14521.0,108.2648,108.753,108.2648,108.686,14521.0
2018-07-10 09:40:00,113.67,114.07,113.61,113.65,17984.0,108.8008,109.1837,108.7434,108.7817,17984.0
2018-07-10 09:50:00,113.66,113.73,113.38,113.54,16063.0,108.7912,108.8582,108.5232,108.6764,16063.0
2018-07-10 10:00:00,113.52,113.67,113.37,113.45,7240.0,108.6572,108.8008,108.5137,108.5902,7240.0
2018-07-10 10:10:00,113.49,113.78,113.49,113.76,5970.0,108.6285,108.9061,108.6285,108.887,5970.0
2018-07-10 10:20:00,113.71,113.83,113.65,113.68,3547.0,108.8391,108.954,108.7817,108.8104,3547.0
2018-07-10 10:30:00,113.71,113.94,113.7,113.93,30607.0,108.8391,109.0593,108.8295,109.0497,30607.0
2018-07-10 10:40:00,113.89,114.34,113.89,114.05,19446.0,109.0114,109.4421,109.0114,109.1645,19446.0
2018-07-10 10:50:00,114.09,114.52,114.09,114.29,17584.0,109.2028,109.6144,109.2028,109.3943,17584.0
2018-07-10 11:00:00,114.34,114.74,114.33,114.55,23261.0,109.4421,109.825,109.4325,109.6431,23261.0
2018-07-10 11:10:00,114.53,114.53,114.08,114.13,23593.0,109.624,109.624,109.1933,109.2411,23593.0
2018-07-10 11:20:00,114.19,114.26,114.14,114.19,6300.0,109.2985,109.3655,109.2507,109.2985,6300.0
2018-07-10 11:30:00,114.2,114.26,114.14,114.18,6300.0,109.3081,109.3655,109.2507,109.289,6300.0
2018-07-10 11:40:00,114.21,114.24,114.12,114.17,8127.0,109.3177,109.3464,109.2315,109.2794,8127.0
2018-07-10 11:50:00,114.16,114.22,114.12,114.12,6866.0,109.2698,109.3273,109.2315,109.2315,6866.0
2018-07-10 12:00:00,114.14,114.2,113.93,113.93,7773.0,109.2507,109.3081,109.0497,109.0497,7773.0
2018-07-10 12:10:00,113.99,114.12,113.96,114.07,6278.0,109.1071,109.2315,109.0784,109.1837,6278.0
2018-07-10 12:20:00,114.09,114.21,114.04,114.12,9613.0,109.2028,109.3177,109.155,109.2315,9613.0
2018-07-10 12:30:00,114.12,114.17,114.04,114.07,6406.0,109.2315,109.2794,109.155,109.1837,6406.0
2018-07-10 12:40:00,114.11,114.17,113.97,114.16,23197.0,109.222,109.2794,109.088,109.2698,23197.0
2018-07-10 12:50:00,114.13,114.19,114.11,114.11,3475.0,109.2411,109.2985,109.222,109.222,3475.0
2018-07-10 13:00:00,114.12,114.13,113.91,113.91,10795.0,109.2315,109.2411,109.0305,109.0305,10795.0
2018-07-10 13:10:00,113.86,113.96,113.86,113.96,3550.0,108.9827,109.0784,108.9827,109.0784,3550.0
2018-07-10 13:20:00,113.93,113.97,113.92,113.95,1700.0,109.0497,109.088,109.0401,109.0688,1700.0
2018-07-10 13:30:00,113.92,113.93,113.7,113.71,3650.0,109.0401,109.0497,108.8295,108.8391,3650.0
2018-07-10 13:40:00,113.73,113.73,113.38,113.44,13911.0,108.8582,108.8582,108.5232,108.5807,13911.0
2018-07-10 13:50:00,113.49,113.67,113.46,113.59,4638.0,108.6285,108.8008,108.5998,108.7242,4638.0
2018-07-10 14:00:00,113.59,113.7,113.59,113.7,6546.0,108.7242,108.8295,108.7242,108.8295,6546.0
2018-07-10 14:10:00,113.7,113.8,113.7,113.72,6841.0,108.8295,108.9252,108.8295,108.8487,6841.0
2018-07-10 14:20:00,113.72,113.82,113.67,113.77,8095.0,108.8487,108.9444,108.8008,108.8965,8095.0
2018-07-10 14:30:00,113.75,113.82,113.65,113.76,9106.0,108.8774,108.9444,108.7817,108.887,9106.0
2018-07-10 14:40:00,113.77,113.84,113.71,113.84,10060.0,108.8965,108.9635,108.8391,108.9635,10060.0
2018-07-10 14:50:00,113.82,113.86,113.76,113.8,20684.0,108.9444,108.9827,108.887,108.9252,20684.0
2018-07-10 15:00:00,113.77,113.79,113.59,113.71,28939.0,108.8965,108.9157,108.7242,108.8391,28939.0
2018-07-10 15:10:00,113.72,113.84,113.72,113.82,14293.0,108.8487,108.9635,108.8487,108.9444,14293.0
2018-07-10 15:20:00,113.83,113.83,113.72,113.75,11715.0,108.954,108.954,108.8487,108.8774,11715.0
2018-07-10 15:30:00,113.71,113.8,113.64,113.77,17220.0,108.8391,108.9252,108.7721,108.8965,17220.0
2018-07-10 15:40:00,113.76,113.76,113.5,113.55,21844.0,108.887,108.887,108.6381,108.686,21844.0
2018-07-10 15:50:00,113.55,113.66,113.53,113.61,61528.0,108.686,108.7912,108.6668,108.7434,61528.0
2018-07-11 09:30:00,113.21,114.11,112.79,113.97,10966.0,108.3605,109.222,107.9585,109.088,10966.0
2018-07-11 09:40:00,114.06,114.23,113.78,114.06,8325.0,109.1741,109.3368,108.9061,109.1741,8325.0
2018-07-11 09:50:00,114.0,114.15,114.0,114.14,7712.0,109.1167,109.2603,109.1167,109.2507,7712.0
2018-07-11 10:00:00,114.14,114.43,114.0,114.39,10260.0,109.2507,109.5283,109.1167,109.49,10260.0
2018-07-11 10:10:00,114.39,114.71,114.24,114.71,14686.0,109.49,109.7963,109.3464,109.7963,14686.0
2018-07-11 10:20:00,114.72,115.45,114.72,115.37,69988.0,109.8058,110.5046,109.8058,110.428,69988.0
2018-07-11 10:30:00,115.4,115.4,114.97,115.02,8715.0,110.4567,110.4567,110.0451,110.093,8715.0
2018-07-11 10:40:00,114.97,115.14,114.85,115.04,20802.0,110.0451,110.2078,109.9303,110.1121,20802.0
2018-07-11 10:50:00,115.0,115.05,114.85,114.92,22010.0,110.0738,110.1217,109.9303,109.9973,22010.0
2018-07-11 11:00:00,114.92,115.15,114.85,114.91,24023.0,109.9973,110.2174,109.9303,109.9877,24023.0
2018-07-11 11:10:00,114.92,115.05,114.85,114.93,14696.0,109.9973,110.1217,109.9303,110.0068,14696.0
2018-07-11 11:20:00,114.9,114.98,114.81,114.84,8789.0,109.9781,110.0547,109.892,109.9207,8789.0
2018-07-11 11:30:00,114.84,115.03,114.8,115.02,16484.0,109.9207,110.1026,109.8824,110.093,16484.0
2018-07-11 11:40:00,115.02,115.02,114.79,114.99,17490.0,110.093,110.093,109.8728,110.0643,17490.0
2018-07-11 11:50:00,115.04,115.18,115.03,115.03,8168.0,110.1121,110.2461,110.1026,110.1026,8168.0
2018-07-11 12:00:00,115.07,115.16,115.0,115.09,64687.0,110.1408,110.227,110.0738,110.16,64687.0
2018-07-11 12:10:00,115.08,115.27,115.04,115.15,30436.0,110.1504,110.3323,110.1121,110.2174,30436.0
2018-07-11 12:20:00,115.14,115.44,115.14,115.28,55133.0,110.2078,110.495,110.2078,110.3419,55133.0
2018-07-11 12:30:00,115.26,115.59,115.22,115.59,53319.0,110.3227,110.6386,110.2844,110.6386,53319.0
2018-07-11 12:40:00,115.58,115.75,115.57,115.7,27372.0,110.629,110.7917,110.6194,110.7439,27372.0
2018-07-11 12:50:00,115.66,115.84,115.53,115.84,24411.0,110.7056,110.8779,110.5811,110.8779,24411.0
2018-07-11 13:00:00,115.83,116.31,115.79,116.28,73006.0,110.8683,111.3277,110.83,111.299,73006.0
2018-07-11 13:10:00,116.27,116.78,116.18,116.7,161707.0,111.2894,111.7776,111.2033,111.701,161707.0
2018-07-11 13:20:00,116.73,116.8,116.15,116.26,45880.0,111.7297,111.7967,111.1746,111.2799,45880.0
2018-07-11 13:30:00,116.25,116.36,116.18,116.33,13565.0,111.2703,111.3756,111.2033,111.3469,13565.0
2018-07-11 13:40:00,116.33,116.41,116.11,116.22,20959.0,111.3469,111.4234,111.1363,111.2416,20959.0
2018-07-11 13:50:00,116.21,116.3,116.14,116.2,14477.0,111.232,111.3182,111.165,111.2224,14477.0
2018-07-11 14:00:00,116.2,116.35,116.13,116.15,25327.0,111.2224,111.366,111.1554,111.1746,25327.0
2018-07-11 14:10:00,116.15,116.16,115.93,116.04,14107.0,111.1746,111.1842,110.964,111.0693,14107.0
2018-07-11 14:20:00,116.07,116.21,116.07,116.17,10975.0,111.098,111.232,111.098,111.1937,10975.0
2018-07-11 14:30:00,116.19,116.32,116.18,116.25,22995.0,111.2129,111.3373,111.2033,111.2703,22995.0
2018-07-11 14:40:00,116.25,116.35,116.23,116.25,21362.0,111.2703,111.366,111.2512,111.2703,21362.0
2018-07-11 14:50:00,116.26,116.37,116.24,116.33,18014.0,111.2799,111.3852,111.2607,111.3469,18014.0
2018-07-11 15:00:00,116.33,116.5,116.23,116.28,30908.0,111.3469,111.5096,111.2512,111.299,30908.0
2018-07-11 15:10:00,116.29,116.3,116.23,116.27,29376.0,111.3086,111.3182,111.2512,111.2894,29376.0
2018-07-11 15:20:00,116.26,116.39,116.22,116.33,24439.0,111.2799,111.4043,111.2416,111.3469,24439.0
2018-07-11 15:30:00,116.34,116.57,116.34,116.45,34563.0,111.3564,111.5766,111.3564,111.4617,34563.0
2018-07-11 15:40:00,116.43,116.76,116.43,116.7,74155.0,111.4426,111.7585,111.4426,111.701,74155.0
2018-07-11 15:50:00,116.68,116.7,116.34,116.42,249324.0,111.6819,111.701,111.3564,111.433,249324.0
2018-07-12 09:30:00,117.24,117.41,116.63,116.67,50373.0,112.2179,112.3806,111.634,111.6723,50373.0
2018-07-12 09:40:00,116.63,116.8,116.1,116.28,32091.0,111.634,111.7967,111.1267,111.299,32091.0
2018-07-12 09:50:00,116.28,116.69,116.26,116.33,41515.0,111.299,111.6915,111.2799,111.3469,41515.0
2018-07-12 10:00:00,116.39,116.4,116.03,116.23,27357.0,111.4043,111.4139,111.0597,111.2512,27357.0
2018-07-12 10:10:00,116.24,116.25,115.74,115.86,38652.0,111.2607,111.2703,110.7821,110.897,38652.0
2018-07-12 10:20:00,115.85,116.09,115.82,115.91,42761.0,110.8874,111.1172,110.8587,110.9449,42761.0
2018-07-12 10:30:00,115.95,116.03,115.8,115.96,56135.0,110.9832,111.0597,110.8396,110.9927,56135.0
2018-07-12 10:40:00,115.95,116.81,115.93,116.76,14673.0,110.9832,111.8063,110.964,111.7585,14673.0
2018-07-12 10:50:00,116.77,116.82,116.62,116.79,5986.0,111.768,111.8159,111.6245,111.7872,5986.0
2018-07-12 11:00:00,116.81,117.01,116.81,116.93,22131.0,111.8063,111.9977,111.8063,111.9212,22131.0
2018-07-12 11:10:00,116.94,117.19,116.93,117.17,14720.0,111.9307,112.17,111.9212,112.1509,14720.0
2018-07-12 11:20:00,117.14,117.24,117.06,117.12,11722.0,112.1222,112.2179,112.0456,112.103,11722.0
2018-07-12 11:30:00,117.12,117.13,116.8,117.02,20845.0,112.103,112.1126,111.7967,112.0073,20845.0
2018-07-12 11:40:00,117.04,117.15,117.01,117.07,39516.0,112.0265,112.1317,111.9977,112.0552,39516.0
2018-07-12 11:50:00,117.07,117.31,117.05,117.29,12249.0,112.0552,112.2849,112.036,112.2658,12249.0
2018-07-12 12:00:00,117.29,117.46,117.25,117.37,15685.0,112.2658,112.4285,112.2275,112.3423,15685.0
2018-07-12 12:10:00,117.36,117.61,117.32,117.42,23105.0,112.3328,112.572,112.2945,112.3902,23105.0
2018-07-12 12:20:00,117.44,117.47,117.35,117.35,7488.0,112.4093,112.438,112.3232,112.3232,7488.0
2018-07-12 12:30:00,117.35,117.44,117.33,117.38,10260.0,112.3232,112.4093,112.304,112.3519,10260.0
2018-07-12 12:40:00,117.37,117.52,117.36,117.43,19117.0,112.3423,112.4859,112.3328,112.3998,19117.0
2018-07-12 12:50:00,117.46,117.59,117.44,117.57,6302.0,112.4285,112.5529,112.4093,112.5338,6302.0
2018-07-12 13:00:00,117.57,117.69,117.57,117.67,9665.0,112.5338,112.6486,112.5338,112.6295,9665.0
2018-07-12 13:10:00,117.66,117.71,117.57,117.68,9335.0,112.6199,112.6678,112.5338,112.639,9335.0
2018-07-12 13:20:00,117.66,117.71,117.58,117.71,5682.0,112.6199,112.6678,112.5433,112.6678,5682.0
2018-07-12 13:30:00,117.74,117.74,117.66,117.66,5772.0,112.6965,112.6965,112.6199,112.6199,5772.0
2018-07-12 13:40:00,117.65,117.74,117.63,117.71,4997.0,112.6103,112.6965,112.5912,112.6678,4997.0
2018-07-12 13:50:00,117.65,117.67,117.46,117.48,22574.0,112.6103,112.6295,112.4285,112.4476,22574.0
2018-07-12 14:00:00,117.48,117.65,117.48,117.57,7024.0,112.4476,112.6103,112.4476,112.5338,7024.0
2018-07-12 14:10:00,117.57,117.65,117.49,117.57,9555.0,112.5338,112.6103,112.4572,112.5338,9555.0
2018-07-12 14:20:00,117.58,117.64,117.43,117.54,8596.0,112.5433,112.6008,112.3998,112.505,8596.0
2018-07-12 14:30:00,117.53,117.63,117.42,117.44,8702.0,112.4955,112.5912,112.3902,112.4093,8702.0
2018-07-12 14:40:00,117.42,117.46,117.37,117.46,8254.0,112.3902,112.4285,112.3423,112.4285,8254.0
2018-07-12 14:50:00,117.46,117.49,117.33,117.34,11849.0,112.4285,112.4572,112.304,112.3136,11849.0
2018-07-12 15:00:00,117.33,117.53,117.32,117.51,14405.0,112.304,112.4955,112.2945,112.4763,14405.0
2018-07-12 15:10:00,117.47,117.51,117.34,117.44,15203.0,112.438,112.4763,112.3136,112.4093,15203.0
2018-07-12 15:20:00,117.43,117.49,117.29,117.49,11736.0,112.3998,112.4572,112.2658,112.4572,11736.0
2018-07-12 15:30:00,117.49,117.56,117.48,117.53,18388.0,112.4572,112.5242,112.4476,112.4955,18388.0
2018-07-12 15:40:00,117.53,117.59,117.48,117.56,27540.0,112.4955,112.5529,112.4476,112.5242,27540.0
2018-07-12 15:50:00,117.57,117.75,117.54,117.67,110895.0,112.5338,112.706,112.505,112.6295,110895.0
2018-07-13 09:30:00,117.8,117.99,117.6,117.73,22410.0,112.7539,112.9358,112.5625,112.6869,22410.0
2018-07-13 09:40:00,117.87,117.92,117.46,117.53,13392.0,112.8209,112.8688,112.4285,112.4955,13392.0
2018-07-13 09:50:00,117.57,117.62,117.34,117.61,75580.0,112.5338,112.5816,112.3136,112.572,75580.0
2018-07-13 10:00:00,117.55,117.88,117.52,117.88,45731.0,112.5146,112.8305,112.4859,112.8305,45731.0
2018-07-13 10:10:00,117.88,117.95,117.72,117.74,10925.0,112.8305,112.8975,112.6773,112.6965,10925.0
2018-07-13 10:20:00,117.77,117.95,117.75,117.9,9237.0,112.7252,112.8975,112.706,112.8496,9237.0
2018-07-13 10:30:00,117.93,118.03,117.86,118.03,5419.0,112.8783,112.9741,112.8113,112.9741,5419.0
2018-07-13 10:40:00,118.04,118.21,118.03,118.13,10403.0,112.9836,113.1463,112.9741,113.0698,10403.0
2018-07-13 10:50:00,118.13,118.25,118.08,118.17,3319.0,113.0698,113.1846,113.0219,113.1081,3319.0
2018-07-13 11:00:00,118.21,118.21,118.12,118.16,8259.0,113.1463,113.1463,113.0602,113.0985,8259.0
2018-07-13 11:10:00,118.17,118.37,118.17,118.37,8185.0,113.1081,113.2995,113.1081,113.2995,8185.0
2018-07-13 11:20:00,118.32,118.48,118.28,118.46,5650.0,113.2516,113.4048,113.2133,113.3856,5650.0
2018-07-13 11:30:00,118.44,118.53,118.36,118.4,8915.0,113.3665,113.4526,113.2899,113.3282,8915.0
2018-07-13 11:40:00,118.37,118.37,118.01,118.07,12714.0,113.2995,113.2995,112.9549,113.0123,12714.0
2018-07-13 11:50:00,118.07,118.08,117.88,117.9,4023.0,113.0123,113.0219,112.8305,112.8496,4023.0
2018-07-13 12:00:00,117.87,117.97,117.64,117.97,11186.0,112.8209,112.9166,112.6008,112.9166,11186.0
2018-07-13 12:10:00,117.99,118.03,117.96,118.01,7739.0,112.9358,112.9741,112.907,112.9549,7739.0
2018-07-13 12:20:00,117.96,117.99,117.89,117.95,4156.0,112.907,112.9358,112.84,112.8975,4156.0
2018-07-13 12:30:00,117.94,117.94,117.84,117.84,1492.0,112.8879,112.8879,112.7922,112.7922,1492.0
2018-07-13 12:40:00,117.86,117.91,117.84,117.86,4289.0,112.8113,112.8592,112.7922,112.8113,4289.0
2018-07-13 12:50:00,117.86,117.93,117.81,117.83,4700.0,112.8113,112.8783,112.7635,112.7826,4700.0
2018-07-13 13:00:00,117.87,118.01,117.87,117.92,6918.0,112.8209,112.9549,112.8209,112.8688,6918.0
2018-07-13 13:10:00,117.93,117.93,117.63,117.66,7593.0,112.8783,112.8783,112.5912,112.6199,7593.0
2018-07-13 13:20:00,117.65,117.69,117.48,117.54,14664.0,112.6103,112.6486,112.4476,112.505,14664.0
2018-07-13 13:30:00,117.52,117.67,117.52,117.56,19961.0,112.4859,112.6295,112.4859,112.5242,19961.0
2018-07-13 13:40:00,117.56,117.66,117.49,117.53,15529.0,112.5242,112.6199,112.4572,112.4955,15529.0
2018-07-13 13:50:00,117.54,117.56,117.48,117.5,2506.0,112.505,112.5242,112.4476,112.4668,2506.0
2018-07-13 14:00:00,117.49,117.49,117.31,117.37,4800.0,112.4572,112.4572,112.2849,112.3423,4800.0
2018-07-13 14:10:00,117.36,117.49,117.36,117.44,5250.0,112.3328,112.4572,112.3328,112.4093,5250.0
2018-07-13 14:20:00,117.44,117.49,117.42,117.49,5871.0,112.4093,112.4572,112.3902,112.4572,5871.0
2018-07-13 14:30:00,117.49,117.61,117.48,117.58,10586.0,112.4572,112.572,112.4476,112.5433,10586.0
2018-07-13 14:40:00,117.6,117.82,117.6,117.78,17562.0,112.5625,112.773,112.5625,112.7348,17562.0
2018-07-13 14:50:00,117.75,117.87,117.68,117.84,5104.0,112.706,112.8209,112.639,112.7922,5104.0
2018-07-13 15:00:00,117.83,117.95,117.82,117.95,5301.0,112.7826,112.8975,112.773,112.8975,5301.0
2018-07-13 15:10:00,117.93,118.02,117.92,117.92,6430.0,112.8783,112.9645,112.8688,112.8688,6430.0
2018-07-13 15:20:00,117.94,118.05,117.92,117.95,12356.0,112.8879,112.9932,112.8688,112.8975,12356.0
2018-07-13 15:30:00,117.95,118.18,117.95,118.18,12121.0,112.8975,113.1176,112.8975,113.1176,12121.0
2018-07-13 15:40:00,118.18,118.18,117.96,117.99,16342.0,113.1176,113.1176,112.907,112.9358,16342.0
2018-07-13 15:50:00,118.0,118.05,117.95,117.95,46783.0,112.9453,112.9932,112.8975,112.8975,46783.0
2018-07-16 09:30:00,117.93,118.21,117.76,117.91,9621.0,112.8783,113.1463,112.7156,112.8592,9621.0
2018-07-16 09:40:00,117.76,117.76,117.49,117.52,1800.0,112.7156,112.7156,112.4572,112.4859,1800.0
2018-07-16 09:50:00,117.69,117.69,117.35,117.35,4000.0,112.6486,112.6486,112.3232,112.3232,4000.0
2018-07-16 10:00:00,117.49,117.58,117.47,117.57,984.0,112.4572,112.5433,112.438,112.5338,984.0
2018-07-16 10:10:00,117.62,117.68,117.49,117.52,4394.0,112.5816,112.639,112.4572,112.4859,4394.0
2018-07-16 10:20:00,117.6,117.6,117.36,117.5,2000.0,112.5625,112.5625,112.3328,112.4668,2000.0
2018-07-16 10:30:00,117.46,117.91,117.45,117.71,4655.0,112.4285,112.8592,112.4189,112.6678,4655.0
2018-07-16 10:40:00,117.7,117.7,117.27,117.27,2408.0,112.6582,112.6582,112.2466,112.2466,2408.0
2018-07-16 10:50:00,117.27,117.59,117.21,117.27,15585.0,112.2466,112.5529,112.1892,112.2466,15585.0
2018-07-16 11:00:00,117.27,117.57,117.27,117.55,4400.0,112.2466,112.5338,112.2466,112.5146,4400.0
2018-07-16 11:10:00,117.57,117.6,117.49,117.57,2905.0,112.5338,112.5625,112.4572,112.5338,2905.0
2018-07-16 11:20:00,117.62,117.69,117.5,117.5,3414.0,112.5816,112.6486,112.4668,112.4668,3414.0
2018-07-16 11:30:00,117.52,117.7,117.52,117.7,2800.0,112.4859,112.6582,112.4859,112.6582,2800.0
2018-07-16 11:40:00,117.74,117.74,117.55,117.57,6019.0,112.6965,112.6965,112.5146,112.5338,6019.0
2018-07-16 11:50:00,117.64,117.67,117.48,117.51,3401.0,112.6008,112.6295,112.4476,112.4763,3401.0
2018-07-16 12:00:00,117.52,117.52,117.36,117.42,2701.0,112.4859,112.4859,112.3328,112.3902,2701.0
2018-07-16 12:10:00,117.38,117.48,117.34,117.48,21266.0,112.3519,112.4476,112.3136,112.4476,21266.0
2018-07-16 12:20:00,117.49,117.73,117.49,117.71,2603.0,112.4572,112.6869,112.4572,112.6678,2603.0
2018-07-16 12:30:00,117.71,117.74,117.59,117.67,2150.0,112.6678,112.6965,112.5529,112.6295,2150.0
2018-07-16 12:40:00,117.62,117.63,117.56,117.56,1400.0,112.5816,112.5912,112.5242,112.5242,1400.0
2018-07-16 12:50:00,117.54,117.61,117.52,117.61,3933.0,112.505,112.572,112.4859,112.572,3933.0
2018-07-16 13:00:00,117.59,117.69,117.57,117.6,4107.0,112.5529,112.6486,112.5338,112.5625,4107.0
2018-07-16 13:10:00,117.57,117.61,117.53,117.58,2357.0,112.5338,112.572,112.4955,112.5433,2357.0
2018-07-16 13:20:00,117.59,117.59,117.49,117.55,2188.0,112.5529,112.5529,112.4572,112.5146,2188.0
2018-07-16 13:30:00,117.52,117.64,117.5,117.64,2102.0,112.4859,112.6008,112.4668,112.6008,2102.0
2018-07-16 13:40:00,117.6,117.61,117.45,117.47,2434.0,112.5625,112.572,112.4189,112.438,2434.0
2018-07-16 13:50:00,117.44,117.46,117.3,117.31,6030.0,112.4093,112.4285,112.2753,112.2849,6030.0
2018-07-16 14:00:00,117.31,117.34,117.27,117.31,2149.0,112.2849,112.3136,112.2466,112.2849,2149.0
2018-07-16 14:10:00,117.26,117.26,117.14,117.18,5928.0,112.237,112.237,112.1222,112.1605,5928.0
2018-07-16 14:20:00,117.19,117.2,117.14,117.14,4598.0,112.17,112.1796,112.1222,112.1222,4598.0
2018-07-16 14:30:00,117.14,117.14,117.02,117.02,5090.0,112.1222,112.1222,112.0073,112.0073,5090.0
2018-07-16 14:40:00,117.0,117.0,116.83,116.85,12015.0,111.9882,111.9882,111.8255,111.8446,12015.0
2018-07-16 14:50:00,116.86,116.95,116.82,116.86,10443.0,111.8542,111.9403,111.8159,111.8542,10443.0
2018-07-16 15:00:00,116.88,117.02,116.84,117.0,8280.0,111.8733,112.0073,111.835,111.9882,8280.0
2018-07-16 15:10:00,117.0,117.04,116.86,116.86,6416.0,111.9882,112.0265,111.8542,111.8542,6416.0
2018-07-16 15:20:00,116.89,116.97,116.87,116.97,8529.0,111.8829,111.9595,111.8637,111.9595,8529.0
2018-07-16 15:30:00,116.98,117.05,116.98,117.05,9115.0,111.969,112.036,111.969,112.036,9115.0
2018-07-16 15:40:00,117.06,117.11,116.96,117.01,23887.0,112.0456,112.0935,111.9499,111.9977,23887.0
2018-07-16 15:50:00,117.0,117.13,116.98,117.03,79566.0,111.9882,112.1126,111.969,112.0169,79566.0
2018-07-17 09:30:00,116.64,117.31,116.28,117.29,12743.0,111.6436,112.2849,111.299,112.2658,12743.0
2018-07-17 09:40:00,117.32,117.42,117.1,117.17,4307.0,112.2945,112.3902,112.0839,112.1509,4307.0
2018-07-17 09:50:00,117.27,117.27,116.94,117.04,2444.0,112.2466,112.2466,111.9307,112.0265,2444.0
2018-07-17 10:00:00,117.05,117.18,116.74,117.0,12589.0,112.036,112.1605,111.7393,111.9882,12589.0
2018-07-17 10:10:00,117.07,117.22,116.97,117.09,14143.0,112.0552,112.1987,111.9595,112.0743,14143.0
2018-07-17 10:20:00,117.13,117.23,117.01,117.23,9212.0,112.1126,112.2083,111.9977,112.2083,9212.0
2018-07-17 10:30:00,117.23,117.28,117.17,117.17,5575.0,112.2083,112.2562,112.1509,112.1509,5575.0
2018-07-17 10:40:00,117.16,117.28,117.05,117.09,8597.0,112.1413,112.2562,112.036,112.0743,8597.0
2018-07-17 10:50:00,117.14,117.24,117.05,117.18,3300.0,112.1222,112.2179,112.036,112.1605,3300.0
2018-07-17 11:00:00,117.22,117.35,117.22,117.31,10107.0,112.1987,112.3232,112.1987,112.2849,10107.0
2018-07-17 11:10:00,117.28,117.4,117.28,117.4,6481.0,112.2562,112.371,112.2562,112.371,6481.0
2018-07-17 11:20:00,117.37,117.41,117.33,117.36,18224.0,112.3423,112.3806,112.304,112.3328,18224.0
2018-07-17 11:30:00,117.36,117.45,117.32,117.43,3400.0,112.3328,112.4189,112.2945,112.3998,3400.0
2018-07-17 11:40:00,117.46,117.58,117.42,117.56,1500.0,112.4285,112.5433,112.3902,112.5242,1500.0
2018-07-17 11:50:00,117.53,117.6,117.45,117.55,5281.0,112.4955,112.5625,112.4189,112.5146,5281.0
2018-07-17 12:00:00,117.49,117.54,117.46,117.46,7200.0,112.4572,112.505,112.4285,112.4285,7200.0
2018-07-17 12:10:00,117.5,117.51,117.36,117.5,29405.0,112.4668,112.4763,112.3328,112.4668,29405.0
2018-07-17 12:20:00,117.47,117.63,117.42,117.54,15389.0,112.438,112.5912,112.3902,112.505,15389.0
2018-07-17 12:30:00,117.56,117.59,117.48,117.58,5291.0,112.5242,112.5529,112.4476,112.5433,5291.0
2018-07-17 12:40:00,117.55,117.57,117.43,117.47,16033.0,112.5146,112.5338,112.3998,112.438,16033.0
2018-07-17 12:50:00,117.48,117.55,117.45,117.55,12209.0,112.4476,112.5146,112.4189,112.5146,12209.0
2018-07-17 13:00:00,117.51,117.61,117.49,117.59,3400.0,112.4763,112.572,112.4572,112.5529,3400.0
2018-07-17 13:10:00,117.6,117.76,117.59,117.62,5900.0,112.5625,112.7156,112.5529,112.5816,5900.0
2018-07-17 13:20:00,117.63,117.79,117.6,117.76,4698.0,112.5912,112.7443,112.5625,112.7156,4698.0
2018-07-17 13:30:00,117.74,117.83,117.74,117.8,4529.0,112.6965,112.7826,112.6965,112.7539,4529.0
2018-07-17 13:40:00,117.78,117.81,117.73,117.76,3563.0,112.7348,112.7635,112.6869,112.7156,3563.0
2018-07-17 13:50:00,117.76,117.77,117.67,117.69,9694.0,112.7156,112.7252,112.6295,112.6486,9694.0
2018-07-17 14:00:00,117.74,117.74,117.6,117.63,2636.0,112.6965,112.6965,112.5625,112.5912,2636.0
2018-07-17 14:10:00,117.61,117.61,117.47,117.51,3700.0,112.572,112.572,112.438,112.4763,3700.0
2018-07-17 14:20:00,117.57,117.62,117.52,117.61,4528.0,112.5338,112.5816,112.4859,112.572,4528.0
2018-07-17 14:30:00,117.62,117.79,117.62,117.75,9900.0,112.5816,112.7443,112.5816,112.706,9900.0
2018-07-17 14:40:00,117.73,117.81,117.71,117.78,5419.0,112.6869,112.7635,112.6678,112.7348,5419.0
2018-07-17 14:50:00,117.81,117.84,117.68,117.76,14478.0,112.7635,112.7922,112.639,112.7156,14478.0
2018-07-17 15:00:00,117.75,117.83,117.72,117.83,10393.0,112.706,112.7826,112.6773,112.7826,10393.0
2018-07-17 15:10:00,117.84,117.98,117.82,117.98,5510.0,112.7922,112.9262,112.773,112.9262,5510.0
2018-07-17 15:20:00,117.98,118.06,117.92,117.92,10319.0,112.9262,113.0028,112.8688,112.8688,10319.0
2018-07-17 15:30:00,117.93,118.07,117.87,118.04,16800.0,112.8783,113.0123,112.8209,112.9836,16800.0
2018-07-17 15:40:00,118.05,118.24,118.03,118.08,20508.0,112.9932,113.1751,112.9741,113.0219,20508.0
2018-07-17 15:50:00,118.07,118.09,117.95,117.98,71955.0,113.0123,113.0315,112.8975,112.9262,71955.0
2018-07-18 09:30:00,117.9,117.9,117.61,117.73,14062.0,112.8496,112.8496,112.572,112.6869,14062.0
2018-07-18 09:40:00,117.67,117.67,117.22,117.34,5381.0,112.6295,112.6295,112.1987,112.3136,5381.0
2018-07-18 09:50:00,117.3,117.54,117.24,117.54,6876.0,112.2753,112.505,112.2179,112.505,6876.0
2018-07-18 10:00:00,117.53,117.77,117.53,117.75,6613.0,112.4955,112.7252,112.4955,112.706,6613.0
2018-07-18 10:10:00,117.76,117.76,117.27,117.32,9746.0,112.7156,112.7156,112.2466,112.2945,9746.0
2018-07-18 10:20:00,117.4,117.4,117.23,117.3,9105.0,112.371,112.371,112.2083,112.2753,9105.0
2018-07-18 10:30:00,117.27,117.35,117.23,117.3,10058.0,112.2466,112.3232,112.2083,112.2753,10058.0
2018-07-18 10:40:00,117.29,117.31,117.21,117.22,7782.0,112.2658,112.2849,112.1892,112.1987,7782.0
2018-07-18 10:50:00,117.21,117.38,117.2,117.34,11373.0,112.1892,112.3519,112.1796,112.3136,11373.0
2018-07-18 11:00:00,117.37,117.67,117.33,117.62,17138.0,112.3423,112.6295,112.304,112.5816,17138.0
2018-07-18 11:10:00,117.65,117.69,117.55,117.61,12001.0,112.6103,112.6486,112.5146,112.572,12001.0
2018-07-18 11:20:00,117.6,117.63,117.45,117.51,12336.0,112.5625,112.5912,112.4189,112.4763,12336.0
2018-07-18 11:30:00,117.51,117.72,117.51,117.7,9243.0,112.4763,112.6773,112.4763,112.6582,9243.0
2018-07-18 11:40:00,117.73,117.73,117.53,117.53,7701.0,112.6869,112.6869,112.4955,112.4955,7701.0
2018-07-18 11:50:00,117.53,117.71,117.52,117.7,5091.0,112.4955,112.6678,112.4859,112.6582,5091.0
2018-07-18 12:00:00,117.69,117.87,117.65,117.87,6700.0,112.6486,112.8209,112.6103,112.8209,6700.0
2018-07-18 12:10:00,117.89,117.89,117.77,117.78,6322.0,112.84,112.84,112.7252,112.7348,6322.0
2018-07-18 12:20:00,117.76,117.95,117.76,117.95,3500.0,112.7156,112.8975,112.7156,112.8975,3500.0
2018-07-18 12:30:00,117.93,117.96,117.83,117.88,4800.0,112.8783,112.907,112.7826,112.8305,4800.0
2018-07-18 12:40:00,117.88,118.0,117.85,118.0,4100.0,112.8305,112.9453,112.8018,112.9453,4100.0
2018-07-18 12:50:00,118.02,118.07,117.96,117.96,3700.0,112.9645,113.0123,112.907,112.907,3700.0
2018-07-18 13:00:00,117.96,118.06,117.92,118.06,3216.0,112.907,113.0028,112.8688,113.0028,3216.0
2018-07-18 13:10:00,118.05,118.07,117.98,118.07,3904.0,112.9932,113.0123,112.9262,113.0123,3904.0
2018-07-18 13:20:00,118.1,118.18,118.09,118.18,4070.0,113.0411,113.1176,113.0315,113.1176,4070.0
2018-07-18 13:30:00,118.13,118.16,118.07,118.1,3758.0,113.0698,113.0985,113.0123,113.0411,3758.0
2018-07-18 13:40:00,118.11,118.11,118.06,118.08,1703.0,113.0506,113.0506,113.0028,113.0219,1703.0
2018-07-18 13:50:00,118.08,118.17,118.03,118.17,6920.0,113.0219,113.1081,112.9741,113.1081,6920.0
2018-07-18 14:00:00,118.15,118.46,118.15,118.44,9244.0,113.0889,113.3856,113.0889,113.3665,9244.0
2018-07-18 14:10:00,118.44,118.46,118.32,118.41,5376.0,113.3665,113.3856,113.2516,113.3378,5376.0
2018-07-18 14:20:00,118.43,118.52,118.37,118.52,5850.0,113.3569,113.4431,113.2995,113.4431,5850.0
2018-07-18 14:30:00,118.5,118.52,118.34,118.34,5568.0,113.4239,113.4431,113.2708,113.2708,5568.0
2018-07-18 14:40:00,118.34,118.5,118.34,118.49,6564.0,113.2708,113.4239,113.2708,113.4143,6564.0
2018-07-18 14:50:00,118.48,118.48,118.36,118.44,4810.0,113.4048,113.4048,113.2899,113.3665,4810.0
2018-07-18 15:00:00,118.43,118.45,118.38,118.45,5698.0,113.3569,113.3761,113.3091,113.3761,5698.0
2018-07-18 15:10:00,118.46,118.47,118.35,118.44,6344.0,113.3856,113.3952,113.2803,113.3665,6344.0
2018-07-18 15:20:00,118.44,118.46,118.33,118.37,7143.0,113.3665,113.3856,113.2612,113.2995,7143.0
2018-07-18 15:30:00,118.36,118.41,118.28,118.31,9663.0,113.2899,113.3378,113.2133,113.2421,9663.0
2018-07-18 15:40:00,118.3,118.37,118.28,118.34,20593.0,113.2325,113.2995,113.2133,113.2708,20593.0
2018-07-18 15:50:00,118.33,118.41,118.31,118.32,72676.0,113.2612,113.3378,113.2421,113.2516,72676.0
2018-07-19 09:30:00,117.98,118.39,117.4,118.06,23608.0,112.9262,113.3186,112.371,113.0028,23608.0
2018-07-19 09:40:00,118.06,118.18,117.55,117.64,6500.0,113.0028,113.1176,112.5146,112.6008,6500.0
2018-07-19 09:50:00,117.6,117.67,117.26,117.59,6831.0,112.5625,112.6295,112.237,112.5529,6831.0
2018-07-19 10:00:00,117.68,117.68,117.28,117.37,33448.0,112.639,112.639,112.2562,112.3423,33448.0
2018-07-19 10:10:00,117.37,117.54,117.17,117.48,8128.0,112.3423,112.505,112.1509,112.4476,8128.0
2018-07-19 10:20:00,117.48,117.49,117.34,117.4,2220.0,112.4476,112.4572,112.3136,112.371,2220.0
2018-07-19 10:30:00,117.37,117.37,117.11,117.22,4199.0,112.3423,112.3423,112.0935,112.1987,4199.0
2018-07-19 10:40:00,117.24,117.38,117.19,117.24,6287.0,112.2179,112.3519,112.17,112.2179,6287.0
2018-07-19 10:50:00,117.31,117.48,117.28,117.47,14083.0,112.2849,112.4476,112.2562,112.438,14083.0
2018-07-19 11:00:00,117.45,117.62,117.36,117.37,9194.0,112.4189,112.5816,112.3328,112.3423,9194.0
2018-07-19 11:10:00,117.38,117.46,117.3,117.41,6131.0,112.3519,112.4285,112.2753,112.3806,6131.0
2018-07-19 11:20:00,117.41,117.41,117.21,117.23,7849.0,112.3806,112.3806,112.1892,112.2083,7849.0
2018-07-19 11:30:00,117.23,117.28,117.21,117.24,4298.0,112.2083,112.2562,112.1892,112.2179,4298.0
2018-07-19 11:40:00,117.28,117.36,117.26,117.28,4579.0,112.2562,112.3328,112.237,112.2562,4579.0
2018-07-19 11:50:00,117.27,117.37,117.23,117.23,3803.0,112.2466,112.3423,112.2083,112.2083,3803.0
2018-07-19 12:00:00,117.2,117.25,117.15,117.17,6601.0,112.1796,112.2275,112.1317,112.1509,6601.0
2018-07-19 12:10:00,117.18,117.18,116.94,117.01,4300.0,112.1605,112.1605,111.9307,111.9977,4300.0
2018-07-19 12:20:00,117.04,117.1,117.04,117.06,2070.0,112.0265,112.0839,112.0265,112.0456,2070.0
2018-07-19 12:30:00,117.11,117.16,117.06,117.12,2901.0,112.0935,112.1413,112.0456,112.103,2901.0
2018-07-19 12:40:00,117.12,117.12,116.96,116.98,4600.0,112.103,112.103,111.9499,111.969,4600.0
2018-07-19 12:50:00,117.01,117.11,117.0,117.1,7503.0,111.9977,112.0935,111.9882,112.0839,7503.0
2018-07-19 13:00:00,117.15,117.23,117.04,117.21,5371.0,112.1317,112.2083,112.0265,112.1892,5371.0
2018-07-19 13:10:00,117.11,117.16,117.04,117.13,3115.0,112.0935,112.1413,112.0265,112.1126,3115.0
2018-07-19 13:20:00,117.17,117.26,116.94,117.2,22724.0,112.1509,112.237,111.9307,112.1796,22724.0
2018-07-19 13:30:00,117.16,117.21,117.13,117.21,2300.0,112.1413,112.1892,112.1126,112.1892,2300.0
2018-07-19 13:40:00,117.23,117.29,117.18,117.18,3443.0,112.2083,112.2658,112.1605,112.1605,3443.0
2018-07-19 13:50:00,117.15,117.22,117.11,117.22,4377.0,112.1317,112.1987,112.0935,112.1987,4377.0
2018-07-19 14:00:00,117.23,117.3,117.18,117.25,2922.0,112.2083,112.2753,112.1605,112.2275,2922.0
2018-07-19 14:10:00,117.25,117.25,117.1,117.17,4103.0,112.2275,112.2275,112.0839,112.1509,4103.0
2018-07-19 14:20:00,117.17,117.18,117.08,117.16,3168.0,112.1509,112.1605,112.0647,112.1413,3168.0
2018-07-19 14:30:00,117.14,117.18,117.1,117.1,5785.0,112.1222,112.1605,112.0839,112.0839,5785.0
2018-07-19 14:40:00,117.11,117.16,117.09,117.09,3754.0,112.0935,112.1413,112.0743,112.0743,3754.0
2018-07-19 14:50:00,117.07,117.1,116.97,117.03,4477.0,112.0552,112.0839,111.9595,112.0169,4477.0
2018-07-19 15:00:00,117.05,117.28,117.05,117.2,13081.0,112.036,112.2562,112.036,112.1796,13081.0
2018-07-19 15:10:00,117.19,117.19,117.01,117.02,3012.0,112.17,112.17,111.9977,112.0073,3012.0
2018-07-19 15:20:00,117.05,117.15,117.03,117.14,4705.0,112.036,112.1317,112.0169,112.1222,4705.0
2018-07-19 15:30:00,117.16,117.18,117.08,117.13,10931.0,112.1413,112.1605,112.0647,112.1126,10931.0
2018-07-19 15:40:00,117.12,117.14,117.05,117.09,16746.0,112.103,112.1222,112.036,112.0743,16746.0
2018-07-19 15:50:00,117.09,117.09,116.94,117.06,78524.0,112.0743,112.0743,111.9307,112.0456,78524.0
2018-07-20 09:30:00,116.89,117.23,116.83,116.96,25560.0,111.8829,112.2083,111.8255,111.9499,25560.0
2018-07-20 09:40:00,117.09,117.23,116.94,117.04,5655.0,112.0743,112.2083,111.9307,112.0265,5655.0
2018-07-20 09:50:00,116.97,117.18,116.79,116.79,4334.0,111.9595,112.1605,111.7872,111.7872,4334.0
2018-07-20 10:00:00,116.83,117.02,116.83,116.91,5363.0,111.8255,112.0073,111.8255,111.902,5363.0
2018-07-20 10:10:00,116.86,116.87,116.59,116.8,5840.0,111.8542,111.8637,111.5957,111.7967,5840.0
2018-07-20 10:20:00,116.81,116.94,116.68,116.94,7365.0,111.8063,111.9307,111.6819,111.9307,7365.0
2018-07-20 10:30:00,116.93,117.15,116.9,117.13,5951.0,111.9212,112.1317,111.8925,112.1126,5951.0
2018-07-20 10:40:00,117.1,117.28,117.07,117.17,10305.0,112.0839,112.2562,112.0552,112.1509,10305.0
2018-07-20 10:50:00,117.16,117.29,117.05,117.14,16033.0,112.1413,112.2658,112.036,112.1222,16033.0
2018-07-20 11:00:00,117.14,117.2,117.05,117.15,8942.0,112.1222,112.1796,112.036,112.1317,8942.0
2018-07-20 11:10:00,117.16,117.33,117.14,117.25,17701.0,112.1413,112.304,112.1222,112.2275,17701.0
2018-07-20 11:20:00,117.25,117.86,117.25,117.86,44519.0,112.2275,112.8113,112.2275,112.8113,44519.0
2018-07-20 11:30:00,117.84,118.09,117.66,118.09,59632.0,112.7922,113.0315,112.6199,113.0315,59632.0
2018-07-20 11:40:00,118.1,118.3,117.61,117.67,74604.0,113.0411,113.2325,112.572,112.6295,74604.0
2018-07-20 11:50:00,117.63,117.72,117.35,117.5,9300.0,112.5912,112.6773,112.3232,112.4668,9300.0
2018-07-20 12:00:00,117.46,117.54,117.3,117.39,7100.0,112.4285,112.505,112.2753,112.3615,7100.0
2018-07-20 12:10:00,117.41,117.41,117.15,117.26,7741.0,112.3806,112.3806,112.1317,112.237,7741.0
2018-07-20 12:20:00,117.29,117.33,117.03,117.08,4602.0,112.2658,112.304,112.0169,112.0647,4602.0
2018-07-20 12:30:00,117.07,117.23,117.05,117.17,8348.0,112.0552,112.2083,112.036,112.1509,8348.0
2018-07-20 12:40:00,117.18,117.24,117.16,117.22,5094.0,112.1605,112.2179,112.1413,112.1987,5094.0
2018-07-20 12:50:00,117.23,117.3,117.13,117.13,6683.0,112.2083,112.2753,112.1126,112.1126,6683.0
2018-07-20 13:00:00,117.12,117.19,117.06,117.06,3409.0,112.103,112.17,112.0456,112.0456,3409.0
2018-07-20 13:10:00,117.09,117.12,117.01,117.02,5605.0,112.0743,112.103,111.9977,112.0073,5605.0
2018-07-20 13:20:00,117.04,117.05,116.88,116.99,4668.0,112.0265,112.036,111.8733,111.9786,4668.0
2018-07-20 13:30:00,116.99,117.21,116.99,117.21,5100.0,111.9786,112.1892,111.9786,112.1892,5100.0
2018-07-20 13:40:00,117.21,117.31,117.2,117.29,5755.0,112.1892,112.2849,112.1796,112.2658,5755.0
2018-07-20 13:50:00,117.25,117.41,117.2,117.35,11599.0,112.2275,112.3806,112.1796,112.3232,11599.0
2018-07-20 14:00:00,117.33,117.69,117.33,117.59,42533.0,112.304,112.6486,112.304,112.5529,42533.0
2018-07-20 14:10:00,117.58,117.64,117.45,117.45,5000.0,112.5433,112.6008,112.4189,112.4189,5000.0
2018-07-20 14:20:00,117.44,117.51,117.28,117.37,6924.0,112.4093,112.4763,112.2562,112.3423,6924.0
2018-07-20 14:30:00,117.34,117.34,116.93,116.96,4038.0,112.3136,112.3136,111.9212,111.9499,4038.0
2018-07-20 14:40:00,116.98,117.13,116.97,117.11,5505.0,111.969,112.1126,111.9595,112.0935,5505.0
2018-07-20 14:50:00,117.13,117.14,117.06,117.07,4300.0,112.1126,112.1222,112.0456,112.0552,4300.0
2018-07-20 15:00:00,117.09,117.22,117.03,117.17,6447.0,112.0743,112.1987,112.0169,112.1509,6447.0
2018-07-20 15:10:00,117.15,117.17,117.09,117.12,5500.0,112.1317,112.1509,112.0743,112.103,5500.0
2018-07-20 15:20:00,117.1,117.13,116.99,117.09,8658.0,112.0839,112.1126,111.9786,112.0743,8658.0
2018-07-20 15:30:00,117.09,117.18,117.06,117.1,11014.0,112.0743,112.1605,112.0456,112.0839,11014.0
2018-07-20 15:40:00,117.1,117.16,117.01,117.01,18183.0,112.0839,112.1413,111.9977,111.9977,18183.0
2018-07-20 15:50:00,117.0,117.16,116.99,117.12,55710.0,111.9882,112.1413,111.9786,112.103,55710.0
2018-07-23 09:30:00,116.82,117.21,116.82,116.88,11714.0,111.8159,112.1892,111.8159,111.8733,11714.0
2018-07-23 09:40:00,116.93,117.12,116.73,117.1,8713.0,111.9212,112.103,111.7297,112.0839,8713.0
2018-07-23 09:50:00,117.14,117.35,117.14,117.33,1413.0,112.1222,112.3232,112.1222,112.304,1413.0
2018-07-23 10:00:00,117.36,117.98,117.36,117.84,10682.0,112.3328,112.9262,112.3328,112.7922,10682.0
2018-07-23 10:10:00,117.84,118.13,117.76,117.82,20735.0,112.7922,113.0698,112.7156,112.773,20735.0
2018-07-23 10:20:00,117.78,117.85,117.68,117.77,6348.0,112.7348,112.8018,112.639,112.7252,6348.0
2018-07-23 10:30:00,117.73,117.73,117.54,117.68,5769.0,112.6869,112.6869,112.505,112.639,5769.0
2018-07-23 10:40:00,117.68,117.71,117.53,117.55,1500.0,112.639,112.6678,112.4955,112.5146,1500.0
2018-07-23 10:50:00,117.48,117.67,117.48,117.64,4868.0,112.4476,112.6295,112.4476,112.6008,4868.0
2018-07-23 11:00:00,117.67,117.77,117.47,117.47,4023.0,112.6295,112.7252,112.438,112.438,4023.0
2018-07-23 11:10:00,117.43,117.62,117.43,117.58,11056.0,112.3998,112.5816,112.3998,112.5433,11056.0
2018-07-23 11:20:00,117.59,117.78,117.53,117.78,8946.0,112.5529,112.7348,112.4955,112.7348,8946.0
2018-07-23 11:30:00,117.79,117.87,117.66,117.82,13687.0,112.7443,112.8209,112.6199,112.773,13687.0
2018-07-23 11:40:00,117.85,117.88,117.82,117.83,3700.0,112.8018,112.8305,112.773,112.7826,3700.0
2018-07-23 11:50:00,117.87,117.99,117.85,117.87,1853.0,112.8209,112.9358,112.8018,112.8209,1853.0
2018-07-23 12:00:00,117.87,117.87,117.76,117.77,2743.0,112.8209,112.8209,112.7156,112.7252,2743.0
2018-07-23 12:10:00,117.79,117.87,117.79,117.81,4771.0,112.7443,112.8209,112.7443,112.7635,4771.0
2018-07-23 12:20:00,117.83,117.87,117.72,117.72,13023.0,112.7826,112.8209,112.6773,112.6773,13023.0
2018-07-23 12:30:00,117.74,117.78,117.71,117.73,2556.0,112.6965,112.7348,112.6678,112.6869,2556.0
2018-07-23 12:40:00,117.75,117.75,117.68,117.68,2000.0,112.706,112.706,112.639,112.639,2000.0
2018-07-23 12:50:00,117.69,117.7,117.6,117.64,5379.0,112.6486,112.6582,112.5625,112.6008,5379.0
2018-07-23 13:00:00,117.67,117.79,117.64,117.79,2776.0,112.6295,112.7443,112.6008,112.7443,2776.0
2018-07-23 13:10:00,117.77,117.89,117.67,117.7,11067.0,112.7252,112.84,112.6295,112.6582,11067.0
2018-07-23 13:20:00,117.69,117.7,117.6,117.63,2100.0,112.6486,112.6582,112.5625,112.5912,2100.0
2018-07-23 13:30:00,117.62,117.66,117.59,117.63,3298.0,112.5816,112.6199,112.5529,112.5912,3298.0
2018-07-23 13:40:00,117.64,117.74,117.64,117.67,2850.0,112.6008,112.6965,112.6008,112.6295,2850.0
2018-07-23 13:50:00,117.67,117.75,117.67,117.67,1850.0,112.6295,112.706,112.6295,112.6295,1850.0
2018-07-23 14:00:00,117.68,117.68,117.58,117.59,5693.0,112.639,112.639,112.5433,112.5529,5693.0
2018-07-23 14:10:00,117.59,117.65,117.59,117.61,1747.0,112.5529,112.6103,112.5529,112.572,1747.0
2018-07-23 14:20:00,117.62,117.64,117.56,117.6,3500.0,112.5816,112.6008,112.5242,112.5625,3500.0
2018-07-23 14:30:00,117.63,117.64,117.59,117.61,1598.0,112.5912,112.6008,112.5529,112.572,1598.0
2018-07-23 14:40:00,117.6,117.67,117.58,117.67,2400.0,112.5625,112.6295,112.5433,112.6295,2400.0
2018-07-23 14:50:00,117.67,117.71,117.66,117.67,5585.0,112.6295,112.6678,112.6199,112.6295,5585.0
2018-07-23 15:00:00,117.68,117.72,117.64,117.64,1900.0,112.639,112.6773,112.6008,112.6008,1900.0
2018-07-23 15:10:00,117.67,117.7,117.64,117.66,2453.0,112.6295,112.6582,112.6008,112.6199,2453.0
2018-07-23 15:20:00,117.65,117.68,117.6,117.68,4605.0,112.6103,112.639,112.5625,112.639,4605.0
2018-07-23 15:30:00,117.67,117.75,117.67,117.73,7130.0,112.6295,112.706,112.6295,112.6869,7130.0
2018-07-23 15:40:00,117.73,117.74,117.67,117.73,34750.0,112.6869,112.6965,112.6295,112.6869,34750.0
2018-07-23 15:50:00,117.72,117.82,117.72,117.81,50870.0,112.6773,112.773,112.6773,112.7635,50870.0
2018-07-24 09:30:00,117.8,118.41,117.0,117.11,71281.0,112.7539,113.3378,111.9882,112.0935,71281.0
2018-07-24 09:40:00,117.11,117.13,116.3,116.51,59654.0,112.0935,112.1126,111.3182,111.5192,59654.0
2018-07-24 09:50:00,116.52,116.74,115.6,115.67,87470.0,111.5287,111.7393,110.6481,110.7151,87470.0
2018-07-24 10:00:00,115.74,116.31,115.74,116.13,97794.0,110.7821,111.3277,110.7821,111.1554,97794.0
2018-07-24 10:10:00,116.17,116.22,114.77,114.77,62529.0,111.1937,111.2416,109.8537,109.8537,62529.0
2018-07-24 10:20:00,114.88,115.11,114.39,114.86,91136.0,109.959,110.1791,109.49,109.9398,91136.0
2018-07-24 10:30:00,114.85,115.72,114.83,115.43,44698.0,109.9303,110.763,109.9111,110.4854,44698.0
2018-07-24 10:40:00,115.47,115.5,114.81,114.81,36329.0,110.5237,110.5524,109.892,109.892,36329.0
2018-07-24 10:50:00,114.84,115.47,114.84,115.29,16018.0,109.9207,110.5237,109.9207,110.3514,16018.0
2018-07-24 11:00:00,115.34,115.35,114.96,115.1,18347.0,110.3993,110.4089,110.0356,110.1696,18347.0
2018-07-24 11:10:00,115.03,115.06,114.84,114.88,11826.0,110.1026,110.1313,109.9207,109.959,11826.0
2018-07-24 11:20:00,114.9,114.9,114.53,114.69,39888.0,109.9781,109.9781,109.624,109.7771,39888.0
2018-07-24 11:30:00,114.71,114.71,114.12,114.37,22923.0,109.7963,109.7963,109.2315,109.4708,22923.0
2018-07-24 11:40:00,114.38,114.4,113.94,114.01,32138.0,109.4804,109.4995,109.0593,109.1263,32138.0
2018-07-24 11:50:00,114.0,114.21,113.96,114.15,13029.0,109.1167,109.3177,109.0784,109.2603,13029.0
2018-07-24 12:00:00,114.16,114.35,114.14,114.17,14731.0,109.2698,109.4517,109.2507,109.2794,14731.0
2018-07-24 12:10:00,114.18,114.18,113.62,113.65,26118.0,109.289,109.289,108.753,108.7817,26118.0
2018-07-24 12:20:00,113.69,113.75,113.51,113.69,23734.0,108.82,108.8774,108.6477,108.82,23734.0
2018-07-24 12:30:00,113.74,113.88,113.52,113.85,49410.0,108.8678,109.0018,108.6572,108.9731,49410.0
2018-07-24 12:40:00,113.81,113.81,113.49,113.59,65960.0,108.9348,108.9348,108.6285,108.7242,65960.0
2018-07-24 12:50:00,113.57,113.71,113.34,113.34,63144.0,108.7051,108.8391,108.485,108.485,63144.0
2018-07-24 13:00:00,113.34,113.64,113.27,113.57,55515.0,108.485,108.7721,108.418,108.7051,55515.0
2018-07-24 13:10:00,113.55,113.56,113.44,113.44,17010.0,108.686,108.6955,108.5807,108.5807,17010.0
2018-07-24 13:20:00,113.45,113.51,113.1,113.27,50697.0,108.5902,108.6477,108.2552,108.418,50697.0
2018-07-24 13:30:00,113.34,113.34,113.11,113.15,18124.0,108.485,108.485,108.2648,108.3031,18124.0
2018-07-24 13:40:00,113.12,113.61,113.12,113.58,17394.0,108.2744,108.7434,108.2744,108.7147,17394.0
2018-07-24 13:50:00,113.54,113.73,113.41,113.48,24753.0,108.6764,108.8582,108.552,108.619,24753.0
2018-07-24 14:00:00,113.47,113.51,113.25,113.51,12243.0,108.6094,108.6477,108.3988,108.6477,12243.0
2018-07-24 14:10:00,113.54,113.78,113.46,113.78,16318.0,108.6764,108.9061,108.5998,108.9061,16318.0
2018-07-24 14:20:00,113.72,114.16,113.72,113.96,57624.0,108.8487,109.2698,108.8487,109.0784,57624.0
2018-07-24 14:30:00,114.0,114.27,113.93,114.11,23708.0,109.1167,109.3751,109.0497,109.222,23708.0
2018-07-24 14:40:00,114.07,114.29,113.92,114.12,24773.0,109.1837,109.3943,109.0401,109.2315,24773.0
2018-07-24 14:50:00,114.12,114.4,114.01,114.35,12387.0,109.2315,109.4995,109.1263,109.4517,12387.0
2018-07-24 15:00:00,114.34,114.4,114.25,114.35,8759.0,109.4421,109.4995,109.356,109.4517,8759.0
2018-07-24 15:10:00,114.36,114.75,114.35,114.73,42881.0,109.4613,109.8346,109.4517,109.8154,42881.0
2018-07-24 15:20:00,114.73,114.91,114.67,114.9,43878.0,109.8154,109.9877,109.758,109.9781,43878.0
2018-07-24 15:30:00,114.89,115.1,114.87,115.1,58678.0,109.9686,110.1696,109.9494,110.1696,58678.0
2018-07-24 15:40:00,115.1,115.36,115.06,115.36,98074.0,110.1696,110.4184,110.1313,110.4184,98074.0
2018-07-24 15:50:00,115.37,115.5,115.34,115.4,163425.0,110.428,110.5524,110.3993,110.4567,163425.0
2018-07-25 09:30:00,115.08,116.8,115.03,116.78,28554.0,110.1504,111.7967,110.1026,111.7776,28554.0
2018-07-25 09:40:00,116.85,117.6,116.7,117.43,69579.0,111.8446,112.5625,111.701,112.3998,69579.0
2018-07-25 09:50:00,117.43,117.72,117.1,117.18,42096.0,112.3998,112.6773,112.0839,112.1605,42096.0
2018-07-25 10:00:00,117.36,117.67,116.89,116.9,31551.0,112.3328,112.6295,111.8829,111.8925,31551.0
2018-07-25 10:10:00,116.93,117.16,116.55,116.8,34231.0,111.9212,112.1413,111.5574,111.7967,34231.0
2018-07-25 10:20:00,116.82,116.88,116.32,116.58,11096.0,111.8159,111.8733,111.3373,111.5862,11096.0
2018-07-25 10:30:00,116.56,116.67,116.19,116.37,14598.0,111.567,111.6723,111.2129,111.3852,14598.0
2018-07-25 10:40:00,116.37,116.39,116.08,116.14,25886.0,111.3852,111.4043,111.1076,111.165,25886.0
2018-07-25 10:50:00,116.15,116.16,115.95,115.96,35339.0,111.1746,111.1842,110.9832,110.9927,35339.0
2018-07-25 11:00:00,115.94,116.05,115.94,116.02,17619.0,110.9736,111.0789,110.9736,111.0502,17619.0
2018-07-25 11:10:00,116.04,116.31,116.04,116.25,7200.0,111.0693,111.3277,111.0693,111.2703,7200.0
2018-07-25 11:20:00,116.24,116.47,116.17,116.45,10730.0,111.2607,111.4809,111.1937,111.4617,10730.0
2018-07-25 11:30:00,116.47,116.59,116.41,116.55,11639.0,111.4809,111.5957,111.4234,111.5574,11639.0
2018-07-25 11:40:00,116.62,116.95,116.59,116.88,23807.0,111.6245,111.9403,111.5957,111.8733,23807.0
2018-07-25 11:50:00,116.88,117.15,116.85,117.15,7574.0,111.8733,112.1317,111.8446,112.1317,7574.0
2018-07-25 12:00:00,117.08,117.19,117.01,117.15,4250.0,112.0647,112.17,111.9977,112.1317,4250.0
2018-07-25 12:10:00,117.18,117.33,117.17,117.23,5223.0,112.1605,112.304,112.1509,112.2083,5223.0
2018-07-25 12:20:00,117.26,117.31,117.17,117.19,9624.0,112.237,112.2849,112.1509,112.17,9624.0
2018-07-25 12:30:00,117.18,117.2,117.09,117.16,4996.0,112.1605,112.1796,112.0743,112.1413,4996.0
2018-07-25 12:40:00,117.23,117.39,117.22,117.39,5928.0,112.2083,112.3615,112.1987,112.3615,5928.0
2018-07-25 12:50:00,117.34,117.55,117.34,117.45,6100.0,112.3136,112.5146,112.3136,112.4189,6100.0
2018-07-25 13:00:00,117.43,117.54,117.31,117.31,7646.0,112.3998,112.505,112.2849,112.2849,7646.0
2018-07-25 13:10:00,117.34,117.46,117.32,117.33,6876.0,112.3136,112.4285,112.2945,112.304,6876.0
2018-07-25 13:20:00,117.33,117.42,117.33,117.4,3999.0,112.304,112.3902,112.304,112.371,3999.0
2018-07-25 13:30:00,117.43,117.56,117.42,117.55,6952.0,112.3998,112.5242,112.3902,112.5146,6952.0
2018-07-25 13:40:00,117.58,117.63,117.48,117.57,7541.0,112.5433,112.5912,112.4476,112.5338,7541.0
2018-07-25 13:50:00,117.55,117.57,117.43,117.46,6335.0,112.5146,112.5338,112.3998,112.4285,6335.0
2018-07-25 14:00:00,117.46,117.57,117.43,117.49,13398.0,112.4285,112.5338,112.3998,112.4572,13398.0
2018-07-25 14:10:00,117.49,117.5,117.31,117.4,13289.0,112.4572,112.4668,112.2849,112.371,13289.0
2018-07-25 14:20:00,117.4,117.54,117.37,117.54,7758.0,112.371,112.505,112.3423,112.505,7758.0
2018-07-25 14:30:00,117.52,117.62,117.51,117.58,5797.0,112.4859,112.5816,112.4763,112.5433,5797.0
2018-07-25 14:40:00,117.56,117.56,117.4,117.48,12608.0,112.5242,112.5242,112.371,112.4476,12608.0
2018-07-25 14:50:00,117.46,117.48,117.34,117.38,7816.0,112.4285,112.4476,112.3136,112.3519,7816.0
2018-07-25 15:00:00,117.36,117.4,117.3,117.33,19111.0,112.3328,112.371,112.2753,112.304,19111.0
2018-07-25 15:10:00,117.35,117.35,117.18,117.2,10640.0,112.3232,112.3232,112.1605,112.1796,10640.0
2018-07-25 15:20:00,117.19,117.23,117.05,117.11,14547.0,112.17,112.2083,112.036,112.0935,14547.0
2018-07-25 15:30:00,117.12,117.5,117.03,117.48,21619.0,112.103,112.4668,112.0169,112.4476,21619.0
2018-07-25 15:40:00,117.5,117.83,117.47,117.83,27306.0,112.4668,112.7826,112.438,112.7826,27306.0
2018-07-25 15:50:00,117.85,117.91,117.3,117.81,94165.0,112.8018,112.8592,112.2753,112.7635,94165.0
2018-07-26 09:30:00,117.61,117.61,116.02,116.93,15320.0,112.572,112.572,111.0502,111.9212,15320.0
2018-07-26 09:40:00,117.1,117.32,116.92,117.02,7385.0,112.0839,112.2945,111.9116,112.0073,7385.0
2018-07-26 09:50:00,117.0,117.28,116.92,117.28,12533.0,111.9882,112.2562,111.9116,112.2562,12533.0
2018-07-26 10:00:00,117.31,118.0,117.13,117.99,46796.0,112.2849,112.9453,112.1126,112.9358,46796.0
2018-07-26 10:10:00,118.05,118.36,118.02,118.3,16685.0,112.9932,113.2899,112.9645,113.2325,16685.0
2018-07-26 10:20:00,118.27,118.27,118.06,118.23,29613.0,113.2038,113.2038,113.0028,113.1655,29613.0
2018-07-26 10:30:00,118.22,118.33,118.18,118.28,13956.0,113.1559,113.2612,113.1176,113.2133,13956.0
2018-07-26 10:40:00,118.26,118.3,117.95,117.95,14768.0,113.1942,113.2325,112.8975,112.8975,14768.0
2018-07-26 10:50:00,118.01,118.13,117.83,117.9,17735.0,112.9549,113.0698,112.7826,112.8496,17735.0
2018-07-26 11:00:00,117.94,117.94,117.63,117.85,8109.0,112.8879,112.8879,112.5912,112.8018,8109.0
2018-07-26 11:10:00,117.82,117.98,117.8,117.98,4748.0,112.773,112.9262,112.7539,112.9262,4748.0
2018-07-26 11:20:00,117.97,118.06,117.95,117.99,11000.0,112.9166,113.0028,112.8975,112.9358,11000.0
2018-07-26 11:30:00,118.0,118.0,117.86,117.88,4169.0,112.9453,112.9453,112.8113,112.8305,4169.0
2018-07-26 11:40:00,117.75,117.78,117.69,117.76,13186.0,112.706,112.7348,112.6486,112.7156,13186.0
2018-07-26 11:50:00,117.75,117.85,117.65,117.84,3723.0,112.706,112.8018,112.6103,112.7922,3723.0
2018-07-26 12:00:00,117.9,117.99,117.74,117.75,7018.0,112.8496,112.9358,112.6965,112.706,7018.0
2018-07-26 12:10:00,117.65,117.7,117.56,117.56,4700.0,112.6103,112.6582,112.5242,112.5242,4700.0
2018-07-26 12:20:00,117.59,117.61,117.44,117.46,4349.0,112.5529,112.572,112.4093,112.4285,4349.0
2018-07-26 12:30:00,117.45,117.53,117.42,117.48,11150.0,112.4189,112.4955,112.3902,112.4476,11150.0
2018-07-26 12:40:00,117.5,117.5,117.38,117.41,10428.0,112.4668,112.4668,112.3519,112.3806,10428.0
2018-07-26 12:50:00,117.42,117.54,117.33,117.5,8605.0,112.3902,112.505,112.304,112.4668,8605.0
2018-07-26 13:00:00,117.5,117.56,117.39,117.42,10669.0,112.4668,112.5242,112.3615,112.3902,10669.0
2018-07-26 13:10:00,117.42,117.62,117.37,117.55,6136.0,112.3902,112.5816,112.3423,112.5146,6136.0
2018-07-26 13:20:00,117.53,117.62,117.53,117.62,4025.0,112.4955,112.5816,112.4955,112.5816,4025.0
2018-07-26 13:30:00,117.6,117.7,117.6,117.7,3702.0,112.5625,112.6582,112.5625,112.6582,3702.0
2018-07-26 13:40:00,117.75,117.82,117.71,117.76,6682.0,112.706,112.773,112.6678,112.7156,6682.0
2018-07-26 13:50:00,117.77,117.81,117.72,117.77,5155.0,112.7252,112.7635,112.6773,112.7252,5155.0
2018-07-26 14:00:00,117.79,117.87,117.77,117.87,7761.0,112.7443,112.8209,112.7252,112.8209,7761.0
2018-07-26 14:10:00,117.9,118.13,117.9,118.11,25469.0,112.8496,113.0698,112.8496,113.0506,25469.0
2018-07-26 14:20:00,118.12,118.14,117.91,117.99,9042.0,113.0602,113.0793,112.8592,112.9358,9042.0
2018-07-26 14:30:00,117.97,117.99,117.75,117.75,10785.0,112.9166,112.9358,112.706,112.706,10785.0
2018-07-26 14:40:00,117.75,117.76,117.65,117.69,9876.0,112.706,112.7156,112.6103,112.6486,9876.0
2018-07-26 14:50:00,117.68,117.75,117.58,117.7,16075.0,112.639,112.706,112.5433,112.6582,16075.0
2018-07-26 15:00:00,117.7,117.85,117.67,117.85,11458.0,112.6582,112.8018,112.6295,112.8018,11458.0
2018-07-26 15:10:00,117.84,117.84,117.79,117.8,8166.0,112.7922,112.7922,112.7443,112.7539,8166.0
2018-07-26 15:20:00,117.8,117.84,117.74,117.78,17592.0,112.7539,112.7922,112.6965,112.7348,17592.0
2018-07-26 15:30:00,117.79,117.82,117.7,117.78,16159.0,112.7443,112.773,112.6582,112.7348,16159.0
2018-07-26 15:40:00,117.77,117.78,117.67,117.74,17793.0,112.7252,112.7348,112.6295,112.6965,17793.0
2018-07-26 15:50:00,117.71,117.75,117.54,117.68,83562.0,112.6678,112.706,112.505,112.639,83562.0
2018-07-27 09:30:00,118.03,118.03,117.36,117.36,5706.0,112.9741,112.9741,112.3328,112.3328,5706.0
2018-07-27 09:40:00,117.13,117.45,117.11,117.22,8250.0,112.1126,112.4189,112.0935,112.1987,8250.0
2018-07-27 09:50:00,117.21,117.32,116.86,116.93,17499.0,112.1892,112.2945,111.8542,111.9212,17499.0
2018-07-27 10:00:00,116.89,116.95,116.57,116.92,10614.0,111.8829,111.9403,111.5766,111.9116,10614.0
2018-07-27 10:10:00,116.86,116.95,116.6,116.6,13800.0,111.8542,111.9403,111.6053,111.6053,13800.0
2018-07-27 10:20:00,116.65,116.78,116.65,116.7,3751.0,111.6532,111.7776,111.6532,111.701,3751.0
2018-07-27 10:30:00,116.72,116.82,116.55,116.63,5348.0,111.7202,111.8159,111.5574,111.634,5348.0
2018-07-27 10:40:00,116.55,116.55,116.23,116.31,9215.0,111.5574,111.5574,111.2512,111.3277,9215.0
2018-07-27 10:50:00,116.38,116.52,116.37,116.52,3584.0,111.3947,111.5287,111.3852,111.5287,3584.0
2018-07-27 11:00:00,116.53,116.66,116.46,116.51,2400.0,111.5383,111.6627,111.4713,111.5192,2400.0
2018-07-27 11:10:00,116.51,116.52,116.21,116.27,3800.0,111.5192,111.5287,111.232,111.2894,3800.0
2018-07-27 11:20:00,116.32,116.32,116.13,116.18,5877.0,111.3373,111.3373,111.1554,111.2033,5877.0
2018-07-27 11:30:00,116.13,116.36,116.07,116.33,4530.0,111.1554,111.3756,111.098,111.3469,4530.0
2018-07-27 11:40:00,116.31,116.39,116.1,116.1,6401.0,111.3277,111.4043,111.1267,111.1267,6401.0
2018-07-27 11:50:00,116.07,116.33,116.07,116.08,4701.0,111.098,111.3469,111.098,111.1076,4701.0
2018-07-27 12:00:00,116.03,116.08,115.83,115.88,3447.0,111.0597,111.1076,110.8683,110.9161,3447.0
2018-07-27 12:10:00,115.9,116.01,115.84,115.84,3500.0,110.9353,111.0406,110.8779,110.8779,3500.0
2018-07-27 12:20:00,115.89,115.89,115.59,115.66,9508.0,110.9257,110.9257,110.6386,110.7056,9508.0
2018-07-27 12:30:00,115.64,115.66,115.2,115.2,12585.0,110.6864,110.7056,110.2653,110.2653,12585.0
2018-07-27 12:40:00,115.22,115.28,115.0,115.08,7306.0,110.2844,110.3419,110.0738,110.1504,7306.0
2018-07-27 12:50:00,115.02,115.05,114.72,114.76,8682.0,110.093,110.1217,109.8058,109.8441,8682.0
2018-07-27 13:00:00,114.7,114.93,114.5,114.8,21329.0,109.7867,110.0068,109.5953,109.8824,21329.0
2018-07-27 13:10:00,114.8,114.88,114.62,114.66,17500.0,109.8824,109.959,109.7101,109.7484,17500.0
2018-07-27 13:20:00,114.65,114.8,114.63,114.8,2964.0,109.7388,109.8824,109.7197,109.8824,2964.0
2018-07-27 13:30:00,114.82,115.11,114.75,115.11,4715.0,109.9016,110.1791,109.8346,110.1791,4715.0
2018-07-27 13:40:00,115.06,115.32,114.98,115.32,4211.0,110.1313,110.3801,110.0547,110.3801,4211.0
2018-07-27 13:50:00,115.32,115.54,115.31,115.54,6316.0,110.3801,110.5907,110.3706,110.5907,6316.0
2018-07-27 14:00:00,115.61,115.64,115.32,115.32,9666.0,110.6577,110.6864,110.3801,110.3801,9666.0
2018-07-27 14:10:00,115.32,115.37,114.99,115.09,15057.0,110.3801,110.428,110.0643,110.16,15057.0
2018-07-27 14:20:00,115.08,115.12,114.97,115.07,20769.0,110.1504,110.1887,110.0451,110.1408,20769.0
2018-07-27 14:30:00,115.04,115.2,114.95,114.97,12305.0,110.1121,110.2653,110.026,110.0451,12305.0
2018-07-27 14:40:00,114.97,115.11,114.95,114.98,5700.0,110.0451,110.1791,110.026,110.0547,5700.0
2018-07-27 14:50:00,115.02,115.1,114.98,115.0,4606.0,110.093,110.1696,110.0547,110.0738,4606.0
2018-07-27 15:00:00,115.06,115.26,115.05,115.25,6700.0,110.1313,110.3227,110.1217,110.3131,6700.0
2018-07-27 15:10:00,115.23,115.33,115.21,115.33,5352.0,110.294,110.3897,110.2748,110.3897,5352.0
2018-07-27 15:20:00,115.32,115.33,115.11,115.12,14279.0,110.3801,110.3897,110.1791,110.1887,14279.0
2018-07-27 15:30:00,115.11,115.31,115.11,115.18,32614.0,110.1791,110.3706,110.1791,110.2461,32614.0
2018-07-27 15:40:00,115.13,115.27,115.1,115.18,32663.0,110.1983,110.3323,110.1696,110.2461,32663.0
2018-07-27 15:50:00,115.17,115.32,115.15,115.26,50411.0,110.2366,110.3801,110.2174,110.3227,50411.0
2018-07-30 09:30:00,115.25,115.91,114.42,114.42,17315.0,110.3131,110.9449,109.5187,109.5187,17315.0
2018-07-30 09:40:00,114.55,114.76,113.88,114.14,19498.0,109.6431,109.8441,109.0018,109.2507,19498.0
2018-07-30 09:50:00,114.03,114.15,113.53,113.83,4450.0,109.1454,109.2603,108.6668,108.954,4450.0
2018-07-30 10:00:00,113.8,114.1,113.67,114.06,4784.0,108.9252,109.2124,108.8008,109.1741,4784.0
2018-07-30 10:10:00,114.06,114.06,113.36,113.52,9529.0,109.1741,109.1741,108.5041,108.6572,9529.0
2018-07-30 10:20:00,113.46,113.74,113.36,113.57,11579.0,108.5998,108.8678,108.5041,108.7051,11579.0
2018-07-30 10:30:00,113.54,113.65,113.27,113.46,19010.0,108.6764,108.7817,108.418,108.5998,19010.0
2018-07-30 10:40:00,113.43,113.6,113.34,113.47,14277.0,108.5711,108.7338,108.485,108.6094,14277.0
2018-07-30 10:50:00,113.5,113.59,113.23,113.27,10202.0,108.6381,108.7242,108.3797,108.418,10202.0
2018-07-30 11:00:00,113.3,113.33,113.09,113.09,12486.0,108.4467,108.4754,108.2457,108.2457,12486.0
2018-07-30 11:10:00,113.09,113.33,113.05,113.33,8109.0,108.2457,108.4754,108.2074,108.4754,8109.0
2018-07-30 11:20:00,113.31,113.33,113.1,113.1,8482.0,108.4562,108.4754,108.2552,108.2552,8482.0
2018-07-30 11:30:00,113.1,113.16,112.81,112.83,9569.0,108.2552,108.3127,107.9777,107.9968,9569.0
2018-07-30 11:40:00,112.86,112.96,112.86,112.91,4851.0,108.0255,108.1212,108.0255,108.0734,4851.0
2018-07-30 11:50:00,112.87,113.05,112.78,112.91,7246.0,108.0351,108.2074,107.9489,108.0734,7246.0
2018-07-30 12:00:00,112.92,112.93,112.75,112.83,5479.0,108.0829,108.0925,107.9202,107.9968,5479.0
2018-07-30 12:10:00,112.83,112.92,112.53,112.53,19817.0,107.9968,108.0829,107.7097,107.7097,19817.0
2018-07-30 12:20:00,112.58,112.64,112.41,112.41,6700.0,107.7575,107.8149,107.5948,107.5948,6700.0
2018-07-30 12:30:00,112.38,112.38,112.11,112.11,4526.0,107.5661,107.5661,107.3076,107.3076,4526.0
2018-07-30 12:40:00,112.08,112.08,111.58,111.58,10132.0,107.2789,107.2789,106.8003,106.8003,10132.0
2018-07-30 12:50:00,111.63,111.98,111.6,111.95,10180.0,106.8482,107.1832,106.8195,107.1545,10180.0
2018-07-30 13:00:00,111.97,112.08,111.77,112.02,6899.0,107.1736,107.2789,106.9822,107.2215,6899.0
2018-07-30 13:10:00,112.05,112.13,111.79,111.79,10131.0,107.2502,107.3268,107.0013,107.0013,10131.0
2018-07-30 13:20:00,111.83,111.93,111.79,111.93,13945.0,107.0396,107.1354,107.0013,107.1354,13945.0
2018-07-30 13:30:00,111.89,111.99,111.83,111.84,10004.0,107.0971,107.1928,107.0396,107.0492,10004.0
2018-07-30 13:40:00,111.81,111.83,111.64,111.83,13962.0,107.0205,107.0396,106.8578,107.0396,13962.0
2018-07-30 13:50:00,111.8,111.96,111.75,111.94,28303.0,107.0109,107.1641,106.9631,107.1449,28303.0
2018-07-30 14:00:00,111.98,112.48,111.98,112.31,16425.0,107.1832,107.6618,107.1832,107.4991,16425.0
2018-07-30 14:10:00,112.3,112.45,112.3,112.43,7475.0,107.4895,107.6331,107.4895,107.6139,7475.0
2018-07-30 14:20:00,112.4,112.43,112.26,112.4,7882.0,107.5852,107.6139,107.4512,107.5852,7882.0
2018-07-30 14:30:00,112.47,112.68,112.32,112.41,10103.0,107.6522,107.8532,107.5086,107.5948,10103.0
2018-07-30 14:40:00,112.41,112.51,112.4,112.45,8244.0,107.5948,107.6905,107.5852,107.6331,8244.0
2018-07-30 14:50:00,112.43,112.55,112.35,112.44,12479.0,107.6139,107.7288,107.5374,107.6235,12479.0
2018-07-30 15:00:00,112.42,112.49,112.31,112.31,10714.0,107.6044,107.6714,107.4991,107.4991,10714.0
2018-07-30 15:10:00,112.3,112.45,112.21,112.45,9200.0,107.4895,107.6331,107.4034,107.6331,9200.0
2018-07-30 15:20:00,112.41,112.47,112.35,112.38,15032.0,107.5948,107.6522,107.5374,107.5661,15032.0
2018-07-30 15:30:00,112.35,112.46,112.18,112.39,20786.0,107.5374,107.6426,107.3746,107.5756,20786.0
2018-07-30 15:40:00,112.37,112.41,112.28,112.28,31937.0,107.5565,107.5948,107.4704,107.4704,31937.0
2018-07-30 15:50:00,112.26,112.37,112.21,112.27,79040.0,107.4512,107.5565,107.4034,107.4608,79040.0
2018-07-31 09:30:00,112.98,113.37,112.24,113.37,23659.0,108.1404,108.5137,107.4321,108.5137,23659.0
2018-07-31 09:40:00,113.25,113.34,112.99,113.09,12523.0,108.3988,108.485,108.1499,108.2457,12523.0
2018-07-31 09:50:00,113.09,113.1,112.71,112.75,12413.0,108.2457,108.2552,107.8819,107.9202,12413.0
2018-07-31 10:00:00,112.75,113.07,112.63,112.63,6900.0,107.9202,108.2265,107.8054,107.8054,6900.0
2018-07-31 10:10:00,112.63,112.71,111.82,111.82,7485.0,107.8054,107.8819,107.0301,107.0301,7485.0
2018-07-31 10:20:00,111.91,112.44,111.77,112.41,14476.0,107.1162,107.6235,106.9822,107.5948,14476.0
2018-07-31 10:30:00,112.41,112.53,112.18,112.51,6941.0,107.5948,107.7097,107.3746,107.6905,6941.0
2018-07-31 10:40:00,112.5,112.5,112.16,112.35,12597.0,107.6809,107.6809,107.3555,107.5374,12597.0
2018-07-31 10:50:00,112.33,112.47,112.28,112.33,8053.0,107.5182,107.6522,107.4704,107.5182,8053.0
2018-07-31 11:00:00,112.35,113.0,112.33,112.96,16647.0,107.5374,108.1595,107.5182,108.1212,16647.0
2018-07-31 11:10:00,112.97,113.0,112.74,112.78,5698.0,108.1308,108.1595,107.9107,107.9489,5698.0
2018-07-31 11:20:00,112.77,112.95,112.73,112.81,5700.0,107.9394,108.1117,107.9011,107.9777,5700.0
2018-07-31 11:30:00,112.75,112.76,112.65,112.67,2000.0,107.9202,107.9298,107.8245,107.8437,2000.0
2018-07-31 11:40:00,112.72,112.97,112.68,112.75,7068.0,107.8915,108.1308,107.8532,107.9202,7068.0
2018-07-31 11:50:00,112.81,112.82,112.6,112.64,14140.0,107.9777,107.9872,107.7767,107.8149,14140.0
2018-07-31 12:00:00,112.69,112.92,112.67,112.76,13500.0,107.8628,108.0829,107.8437,107.9298,13500.0
2018-07-31 12:10:00,112.78,112.81,112.57,112.6,37542.0,107.9489,107.9777,107.7479,107.7767,37542.0
2018-07-31 12:20:00,112.6,112.85,112.48,112.79,26567.0,107.7767,108.0159,107.6618,107.9585,26567.0
2018-07-31 12:30:00,112.79,112.96,112.73,112.73,15627.0,107.9585,108.1212,107.9011,107.9011,15627.0
2018-07-31 12:40:00,112.73,112.77,112.65,112.66,9846.0,107.9011,107.9394,107.8245,107.8341,9846.0
2018-07-31 12:50:00,112.62,112.68,112.59,112.68,6139.0,107.7958,107.8532,107.7671,107.8532,6139.0
2018-07-31 13:00:00,112.7,112.88,112.64,112.65,7328.0,107.8724,108.0447,107.8149,107.8245,7328.0
2018-07-31 13:10:00,112.72,112.78,112.51,112.55,8500.0,107.8915,107.9489,107.6905,107.7288,8500.0
2018-07-31 13:20:00,112.63,112.75,112.59,112.65,7618.0,107.8054,107.9202,107.7671,107.8245,7618.0
2018-07-31 13:30:00,112.69,112.78,112.61,112.75,8022.0,107.8628,107.9489,107.7862,107.9202,8022.0
2018-07-31 13:40:00,112.76,112.76,112.55,112.74,7519.0,107.9298,107.9298,107.7288,107.9107,7519.0
2018-07-31 13:50:00,112.74,112.95,112.69,112.78,9413.0,107.9107,108.1117,107.8628,107.9489,9413.0
2018-07-31 14:00:00,112.8,112.8,112.55,112.72,10328.0,107.9681,107.9681,107.7288,107.8915,10328.0
2018-07-31 14:10:00,112.72,112.72,112.6,112.64,12442.0,107.8915,107.8915,107.7767,107.8149,12442.0
2018-07-31 14:20:00,112.66,112.92,112.66,112.89,11957.0,107.8341,108.0829,107.8341,108.0542,11957.0
2018-07-31 14:30:00,112.85,112.93,112.8,112.88,9778.0,108.0159,108.0925,107.9681,108.0447,9778.0
2018-07-31 14:40:00,112.79,112.96,112.74,112.92,5993.0,107.9585,108.1212,107.9107,108.0829,5993.0
2018-07-31 14:50:00,112.89,112.94,112.75,112.8,7530.0,108.0542,108.1021,107.9202,107.9681,7530.0
2018-07-31 15:00:00,112.75,112.77,112.59,112.72,17213.0,107.9202,107.9394,107.7671,107.8915,17213.0
2018-07-31 15:10:00,112.67,112.67,112.5,112.5,7400.0,107.8437,107.8437,107.6809,107.6809,7400.0
2018-07-31 15:20:00,112.53,112.55,112.47,112.48,20087.0,107.7097,107.7288,107.6522,107.6618,20087.0
2018-07-31 15:30:00,112.48,112.65,112.45,112.65,32674.0,107.6618,107.8245,107.6331,107.8245,32674.0
2018-07-31 15:40:00,112.66,112.66,112.44,112.51,36654.0,107.8341,107.8341,107.6235,107.6905,36654.0
2018-07-31 15:50:00,112.51,112.69,112.42,112.57,95743.0,107.6905,107.8628,107.6044,107.7479,95743.0
2018-08-01 09:30:00,112.16,113.65,112.16,113.46,16464.0,107.3555,108.7817,107.3555,108.5998,16464.0
2018-08-01 09:40:00,113.63,113.8,113.23,113.23,7279.0,108.7625,108.9252,108.3797,108.3797,7279.0
2018-08-01 09:50:00,113.15,113.28,112.95,112.95,6200.0,108.3031,108.4275,108.1117,108.1117,6200.0
2018-08-01 10:00:00,113.0,113.24,112.88,113.11,11160.0,108.1595,108.3892,108.0447,108.2648,11160.0
2018-08-01 10:10:00,113.12,113.5,113.12,113.5,11364.0,108.2744,108.6381,108.2744,108.6381,11364.0
2018-08-01 10:20:00,113.47,113.5,113.14,113.18,42562.0,108.6094,108.6381,108.2935,108.3318,42562.0
2018-08-01 10:30:00,113.18,113.48,113.14,113.46,11568.0,108.3318,108.619,108.2935,108.5998,11568.0
2018-08-01 10:40:00,113.49,113.62,113.36,113.55,54873.0,108.6285,108.753,108.5041,108.686,54873.0
2018-08-01 10:50:00,113.51,113.57,112.99,113.0,20504.0,108.6477,108.7051,108.1499,108.1595,20504.0
2018-08-01 11:00:00,113.03,113.21,112.99,113.09,14787.0,108.1882,108.3605,108.1499,108.2457,14787.0
2018-08-01 11:10:00,113.09,113.24,113.05,113.14,41148.0,108.2457,108.3892,108.2074,108.2935,41148.0
2018-08-01 11:20:00,113.14,113.44,113.11,113.37,44122.0,108.2935,108.5807,108.2648,108.5137,44122.0
2018-08-01 11:30:00,113.36,113.37,112.92,112.99,13063.0,108.5041,108.5137,108.0829,108.1499,13063.0
2018-08-01 11:40:00,112.94,112.97,112.6,112.62,16505.0,108.1021,108.1308,107.7767,107.7958,16505.0
2018-08-01 11:50:00,112.58,112.82,112.5,112.75,17694.0,107.7575,107.9872,107.6809,107.9202,17694.0
2018-08-01 12:00:00,112.75,112.99,112.68,112.92,35136.0,107.9202,108.1499,107.8532,108.0829,35136.0
2018-08-01 12:10:00,112.92,113.14,112.87,113.01,40925.0,108.0829,108.2935,108.0351,108.1691,40925.0
2018-08-01 12:20:00,113.0,113.02,112.64,112.66,14936.0,108.1595,108.1787,107.8149,107.8341,14936.0
2018-08-01 12:30:00,112.65,112.68,112.54,112.68,23367.0,107.8245,107.8532,107.7192,107.8532,23367.0
2018-08-01 12:40:00,112.67,112.75,112.54,112.75,13895.0,107.8437,107.9202,107.7192,107.9202,13895.0
2018-08-01 12:50:00,112.75,113.02,112.75,112.92,9974.0,107.9202,108.1787,107.9202,108.0829,9974.0
2018-08-01 13:00:00,112.88,113.02,112.85,112.97,16545.0,108.0447,108.1787,108.0159,108.1308,16545.0
2018-08-01 13:10:00,112.94,112.96,112.73,112.77,16420.0,108.1021,108.1212,107.9011,107.9394,16420.0
2018-08-01 13:20:00,112.71,112.77,112.54,112.54,19506.0,107.8819,107.9394,107.7192,107.7192,19506.0
2018-08-01 13:30:00,112.56,112.68,112.54,112.67,20699.0,107.7384,107.8532,107.7192,107.8437,20699.0
2018-08-01 13:40:00,112.64,112.7,112.42,112.56,25834.0,107.8149,107.8724,107.6044,107.7384,25834.0
2018-08-01 13:50:00,112.57,112.65,112.37,112.38,19181.0,107.7479,107.8245,107.5565,107.5661,19181.0
2018-08-01 14:00:00,112.3,112.45,112.16,112.24,50363.0,107.4895,107.6331,107.3555,107.4321,50363.0
2018-08-01 14:10:00,112.16,112.33,112.03,112.22,40783.0,107.3555,107.5182,107.2311,107.4129,40783.0
2018-08-01 14:20:00,112.26,112.79,112.19,112.79,60800.0,107.4512,107.9585,107.3842,107.9585,60800.0
2018-08-01 14:30:00,112.79,112.95,112.64,112.71,20786.0,107.9585,108.1117,107.8149,107.8819,20786.0
2018-08-01 14:40:00,112.73,112.75,112.48,112.58,67106.0,107.9011,107.9202,107.6618,107.7575,67106.0
2018-08-01 14:50:00,112.61,112.63,112.44,112.44,53383.0,107.7862,107.8054,107.6235,107.6235,53383.0
2018-08-01 15:00:00,112.43,112.51,112.27,112.36,41858.0,107.6139,107.6905,107.4608,107.5469,41858.0
2018-08-01 15:10:00,112.35,112.38,112.08,112.18,55142.0,107.5374,107.5661,107.2789,107.3746,55142.0
2018-08-01 15:20:00,112.17,112.27,112.07,112.24,39193.0,107.3651,107.4608,107.2694,107.4321,39193.0
2018-08-01 15:30:00,112.24,112.28,112.17,112.22,67060.0,107.4321,107.4704,107.3651,107.4129,67060.0
2018-08-01 15:40:00,112.22,112.41,112.22,112.31,98880.0,107.4129,107.5948,107.4129,107.4991,98880.0
2018-08-01 15:50:00,112.29,112.31,111.72,112.0,235209.0,107.4799,107.4991,106.9343,107.2024,235209.0
2018-08-02 09:30:00,115.34,120.0,115.13,119.67,261686.0,110.3993,114.8597,110.1983,114.5438,261686.0
2018-08-02 09:40:00,119.67,121.0,118.77,119.11,183846.0,114.5438,115.8168,113.6824,114.0078,183846.0
2018-08-02 09:50:00,119.03,119.75,118.06,118.23,112549.0,113.9312,114.6204,113.0028,113.1655,112549.0
2018-08-02 10:00:00,118.24,118.26,117.61,117.71,92532.0,113.1751,113.1942,112.572,112.6678,92532.0
2018-08-02 10:10:00,117.65,118.15,117.46,118.07,52237.0,112.6103,113.0889,112.4285,113.0123,52237.0
2018-08-02 10:20:00,118.07,118.11,117.05,117.48,157998.0,113.0123,113.0506,112.036,112.4476,157998.0
2018-08-02 10:30:00,117.46,118.67,117.46,118.39,59522.0,112.4285,113.5866,112.4285,113.3186,59522.0
2018-08-02 10:40:00,118.29,118.38,117.72,118.24,53847.0,113.2229,113.3091,112.6773,113.1751,53847.0
2018-08-02 10:50:00,118.3,118.51,117.7,118.2,35298.0,113.2325,113.4335,112.6582,113.1368,35298.0
2018-08-02 11:00:00,118.15,118.36,117.24,117.3,38521.0,113.0889,113.2899,112.2179,112.2753,38521.0
2018-08-02 11:10:00,117.23,117.91,117.11,117.76,47584.0,112.2083,112.8592,112.0935,112.7156,47584.0
2018-08-02 11:20:00,117.7,118.02,117.33,118.02,31671.0,112.6582,112.9645,112.304,112.9645,31671.0
2018-08-02 11:30:00,118.06,118.16,117.4,117.56,29386.0,113.0028,113.0985,112.371,112.5242,29386.0
2018-08-02 11:40:00,117.53,117.88,117.11,117.73,40935.0,112.4955,112.8305,112.0935,112.6869,40935.0
2018-08-02 11:50:00,117.69,118.45,117.43,118.35,27295.0,112.6486,113.3761,112.3998,113.2803,27295.0
2018-08-02 12:00:00,118.38,118.38,117.86,117.98,47307.0,113.3091,113.3091,112.8113,112.9262,47307.0
2018-08-02 12:10:00,117.98,118.22,117.77,118.22,23984.0,112.9262,113.1559,112.7252,113.1559,23984.0
2018-08-02 12:20:00,118.21,118.25,117.4,117.4,42631.0,113.1463,113.1846,112.371,112.371,42631.0
2018-08-02 12:30:00,117.38,117.41,116.98,117.03,52531.0,112.3519,112.3806,111.969,112.0169,52531.0
2018-08-02 12:40:00,117.0,117.2,116.96,117.17,90823.0,111.9882,112.1796,111.9499,112.1509,90823.0
2018-08-02 12:50:00,117.17,117.78,117.14,117.63,78693.0,112.1509,112.7348,112.1222,112.5912,78693.0
2018-08-02 13:00:00,117.59,118.21,117.58,117.94,63453.0,112.5529,113.1463,112.5433,112.8879,63453.0
2018-08-02 13:10:00,117.94,118.25,117.87,117.88,35766.0,112.8879,113.1846,112.8209,112.8305,35766.0
2018-08-02 13:20:00,117.88,117.98,117.58,117.64,37207.0,112.8305,112.9262,112.5433,112.6008,37207.0
2018-08-02 13:30:00,117.67,118.09,117.67,117.94,33089.0,112.6295,113.0315,112.6295,112.8879,33089.0
2018-08-02 13:40:00,117.91,117.99,117.56,117.56,20272.0,112.8592,112.9358,112.5242,112.5242,20272.0
2018-08-02 13:50:00,117.54,117.58,116.8,116.88,47040.0,112.505,112.5433,111.7967,111.8733,47040.0
2018-08-02 14:00:00,116.93,117.47,116.81,117.47,112355.0,111.9212,112.438,111.8063,112.438,112355.0
2018-08-02 14:10:00,117.44,117.63,117.28,117.28,40837.0,112.4093,112.5912,112.2562,112.2562,40837.0
2018-08-02 14:20:00,117.31,117.92,117.31,117.68,63448.0,112.2849,112.8688,112.2849,112.639,63448.0
2018-08-02 14:30:00,117.64,117.65,117.28,117.29,27969.0,112.6008,112.6103,112.2562,112.2658,27969.0
2018-08-02 14:40:00,117.24,117.52,117.23,117.35,23463.0,112.2179,112.4859,112.2083,112.3232,23463.0
2018-08-02 14:50:00,117.35,117.49,117.29,117.47,42288.0,112.3232,112.4572,112.2658,112.438,42288.0
2018-08-02 15:00:00,117.49,117.75,117.45,117.6,32685.0,112.4572,112.706,112.4189,112.5625,32685.0
2018-08-02 15:10:00,117.59,117.84,117.22,117.78,46214.0,112.5529,112.7922,112.1987,112.7348,46214.0
2018-08-02 15:20:00,117.77,118.02,117.71,117.9,49527.0,112.7252,112.9645,112.6678,112.8496,49527.0
2018-08-02 15:30:00,117.9,118.25,117.86,118.15,68327.0,112.8496,113.1846,112.8113,113.0889,68327.0
2018-08-02 15:40:00,118.13,118.91,118.09,118.9,105709.0,113.0698,113.8164,113.0315,113.8068,105709.0
2018-08-02 15:50:00,118.9,119.53,118.74,119.18,284081.0,113.8068,114.4098,113.6536,114.0748,284081.0
2018-08-03 09:30:00,119.75,119.75,118.36,118.36,22418.0,114.6204,114.6204,113.2899,113.2899,22418.0
2018-08-03 09:40:00,118.62,118.77,116.43,116.88,35573.0,113.5388,113.6824,111.4426,111.8733,35573.0
2018-08-03 09:50:00,116.81,117.7,116.8,117.2,50600.0,111.8063,112.6582,111.7967,112.1796,50600.0
2018-08-03 10:00:00,117.17,117.56,117.0,117.12,58618.0,112.1509,112.5242,111.9882,112.103,58618.0
2018-08-03 10:10:00,117.12,117.64,116.95,117.27,63032.0,112.103,112.6008,111.9403,112.2466,63032.0
2018-08-03 10:20:00,117.26,117.7,117.14,117.59,22017.0,112.237,112.6582,112.1222,112.5529,22017.0
2018-08-03 10:30:00,117.55,117.93,117.48,117.88,17869.0,112.5146,112.8783,112.4476,112.8305,17869.0
2018-08-03 10:40:00,117.96,117.96,117.45,117.58,22247.0,112.907,112.907,112.4189,112.5433,22247.0
2018-08-03 10:50:00,117.52,117.76,117.39,117.41,48619.0,112.4859,112.7156,112.3615,112.3806,48619.0
2018-08-03 11:00:00,117.43,117.46,117.0,117.11,26311.0,112.3998,112.4285,111.9882,112.0935,26311.0
2018-08-03 11:10:00,117.11,117.4,117.11,117.32,27471.0,112.0935,112.371,112.0935,112.2945,27471.0
2018-08-03 11:20:00,117.33,117.39,117.29,117.36,17242.0,112.304,112.3615,112.2658,112.3328,17242.0
2018-08-03 11:30:00,117.34,117.59,117.22,117.46,22003.0,112.3136,112.5529,112.1987,112.4285,22003.0
2018-08-03 11:40:00,117.43,117.69,117.42,117.69,11339.0,112.3998,112.6486,112.3902,112.6486,11339.0
2018-08-03 11:50:00,117.68,117.7,117.3,117.35,18031.0,112.639,112.6582,112.2753,112.3232,18031.0
2018-08-03 12:00:00,117.33,117.5,117.29,117.48,16035.0,112.304,112.4668,112.2658,112.4476,16035.0
2018-08-03 12:10:00,117.49,117.67,117.44,117.57,11385.0,112.4572,112.6295,112.4093,112.5338,11385.0
2018-08-03 12:20:00,117.59,117.67,117.48,117.51,10697.0,112.5529,112.6295,112.4476,112.4763,10697.0
2018-08-03 12:30:00,117.49,117.74,117.47,117.62,22930.0,112.4572,112.6965,112.438,112.5816,22930.0
2018-08-03 12:40:00,117.6,117.7,117.58,117.69,9618.0,112.5625,112.6582,112.5433,112.6486,9618.0
2018-08-03 12:50:00,117.67,117.73,117.57,117.6,15806.0,112.6295,112.6869,112.5338,112.5625,15806.0
2018-08-03 13:00:00,117.61,117.64,117.54,117.55,12473.0,112.572,112.6008,112.505,112.5146,12473.0
2018-08-03 13:10:00,117.53,117.85,117.52,117.71,11062.0,112.4955,112.8018,112.4859,112.6678,11062.0
2018-08-03 13:20:00,117.71,117.76,117.62,117.63,8426.0,112.6678,112.7156,112.5816,112.5912,8426.0
2018-08-03 13:30:00,117.63,117.67,117.48,117.54,10262.0,112.5912,112.6295,112.4476,112.505,10262.0
2018-08-03 13:40:00,117.52,117.7,117.52,117.7,20653.0,112.4859,112.6582,112.4859,112.6582,20653.0
2018-08-03 13:50:00,117.71,117.93,117.68,117.93,12635.0,112.6678,112.8783,112.639,112.8783,12635.0
2018-08-03 14:00:00,117.83,117.91,117.83,117.84,9179.0,112.7826,112.8592,112.7826,112.7922,9179.0
2018-08-03 14:10:00,117.86,117.87,117.72,117.78,27415.0,112.8113,112.8209,112.6773,112.7348,27415.0
2018-08-03 14:20:00,117.75,117.93,117.75,117.84,14409.0,112.706,112.8783,112.706,112.7922,14409.0
2018-08-03 14:30:00,117.84,117.87,117.76,117.79,15050.0,112.7922,112.8209,112.7156,112.7443,15050.0
2018-08-03 14:40:00,117.78,117.85,117.68,117.82,20440.0,112.7348,112.8018,112.639,112.773,20440.0
2018-08-03 14:50:00,117.87,118.18,117.82,118.18,9810.0,112.8209,113.1176,112.773,113.1176,9810.0
2018-08-03 15:00:00,118.2,118.27,118.17,118.2,15847.0,113.1368,113.2038,113.1081,113.1368,15847.0
2018-08-03 15:10:00,118.2,118.27,118.14,118.17,18808.0,113.1368,113.2038,113.0793,113.1081,18808.0
2018-08-03 15:20:00,118.19,118.26,117.9,118.0,38722.0,113.1272,113.1942,112.8496,112.9453,38722.0
2018-08-03 15:30:00,117.96,118.08,117.95,118.02,27164.0,112.907,113.0219,112.8975,112.9645,27164.0
2018-08-03 15:40:00,118.01,118.28,117.94,118.27,101224.0,112.9549,113.2133,112.8879,113.2038,101224.0
2018-08-03 15:50:00,118.29,118.91,118.29,118.77,249781.0,113.2229,113.8164,113.2229,113.6824,249781.0
2018-08-06 09:30:00,118.73,119.23,118.4,119.21,16418.0,113.6441,114.1226,113.3282,114.1035,16418.0
2018-08-06 09:40:00,119.11,119.14,118.66,118.96,30238.0,114.0078,114.0365,113.5771,113.8642,30238.0
2018-08-06 09:50:00,118.9,119.17,118.9,119.09,15171.0,113.8068,114.0652,113.8068,113.9886,15171.0
2018-08-06 10:00:00,119.04,119.16,118.86,118.91,11002.0,113.9408,114.0556,113.7685,113.8164,11002.0
2018-08-06 10:10:00,118.9,119.11,118.56,118.56,27109.0,113.8068,114.0078,113.4813,113.4813,27109.0
2018-08-06 10:20:00,118.55,118.59,118.17,118.46,17242.0,113.4718,113.5101,113.1081,113.3856,17242.0
2018-08-06 10:30:00,118.47,118.47,117.89,117.89,16215.0,113.3952,113.3952,112.84,112.84,16215.0
2018-08-06 10:40:00,117.82,118.01,117.65,117.76,20150.0,112.773,112.9549,112.6103,112.7156,20150.0
2018-08-06 10:50:00,117.76,117.91,117.68,117.71,14476.0,112.7156,112.8592,112.639,112.6678,14476.0
2018-08-06 11:00:00,117.67,117.74,117.22,117.51,22289.0,112.6295,112.6965,112.1987,112.4763,22289.0
2018-08-06 11:10:00,117.6,117.72,117.33,117.33,5877.0,112.5625,112.6773,112.304,112.304,5877.0
2018-08-06 11:20:00,117.37,117.44,117.29,117.33,15415.0,112.3423,112.4093,112.2658,112.304,15415.0
2018-08-06 11:30:00,117.3,117.85,117.26,117.63,36191.0,112.2753,112.8018,112.237,112.5912,36191.0
2018-08-06 11:40:00,117.58,117.88,117.52,117.75,18403.0,112.5433,112.8305,112.4859,112.706,18403.0
2018-08-06 11:50:00,117.72,118.09,117.65,118.02,26263.0,112.6773,113.0315,112.6103,112.9645,26263.0
2018-08-06 12:00:00,117.98,117.98,117.81,117.86,18758.0,112.9262,112.9262,112.7635,112.8113,18758.0
2018-08-06 12:10:00,117.84,118.0,117.81,117.9,19736.0,112.7922,112.9453,112.7635,112.8496,19736.0
2018-08-06 12:20:00,117.91,117.98,117.78,117.81,16993.0,112.8592,112.9262,112.7348,112.7635,16993.0
2018-08-06 12:30:00,117.8,117.86,117.75,117.86,14030.0,112.7539,112.8113,112.706,112.8113,14030.0
2018-08-06 12:40:00,117.83,117.91,117.72,117.91,24896.0,112.7826,112.8592,112.6773,112.8592,24896.0
2018-08-06 12:50:00,117.91,118.04,117.78,118.0,25198.0,112.8592,112.9836,112.7348,112.9453,25198.0
2018-08-06 13:00:00,118.02,118.15,117.98,118.07,58114.0,112.9645,113.0889,112.9262,113.0123,58114.0
2018-08-06 13:10:00,118.09,118.14,117.99,118.08,37470.0,113.0315,113.0793,112.9358,113.0219,37470.0
2018-08-06 13:20:00,118.09,118.13,117.93,118.08,39034.0,113.0315,113.0698,112.8783,113.0219,39034.0
2018-08-06 13:30:00,118.0,118.28,117.93,118.18,26642.0,112.9453,113.2133,112.8783,113.1176,26642.0
2018-08-06 13:40:00,118.23,118.39,118.2,118.21,12851.0,113.1655,113.3186,113.1368,113.1463,12851.0
2018-08-06 13:50:00,118.15,118.22,117.97,118.02,4781.0,113.0889,113.1559,112.9166,112.9645,4781.0
2018-08-06 14:00:00,118.0,118.14,117.9,118.13,27106.0,112.9453,113.0793,112.8496,113.0698,27106.0
2018-08-06 14:10:00,118.05,118.13,118.0,118.02,20765.0,112.9932,113.0698,112.9453,112.9645,20765.0
2018-08-06 14:20:00,118.04,118.45,118.02,118.45,11093.0,112.9836,113.3761,112.9645,113.3761,11093.0
2018-08-06 14:30:00,118.47,118.51,118.31,118.32,18549.0,113.3952,113.4335,113.2421,113.2516,18549.0
2018-08-06 14:40:00,118.34,118.51,118.34,118.4,13338.0,113.2708,113.4335,113.2708,113.3282,13338.0
2018-08-06 14:50:00,118.36,118.51,118.36,118.39,9495.0,113.2899,113.4335,113.2899,113.3186,9495.0
2018-08-06 15:00:00,118.39,118.4,118.25,118.28,14815.0,113.3186,113.3282,113.1846,113.2133,14815.0
2018-08-06 15:10:00,118.28,118.45,118.24,118.42,16026.0,113.2133,113.3761,113.1751,113.3473,16026.0
2018-08-06 15:20:00,118.41,118.41,118.35,118.41,14162.0,113.3378,113.3378,113.2803,113.3378,14162.0
2018-08-06 15:30:00,118.41,118.5,118.38,118.39,21356.0,113.3378,113.4239,113.3091,113.3186,21356.0
2018-08-06 15:40:00,118.38,118.4,118.31,118.32,36177.0,113.3091,113.3282,113.2421,113.2516,36177.0
2018-08-06 15:50:00,118.33,118.49,118.31,118.43,95101.0,113.2612,113.4143,113.2421,113.3569,95101.0
2018-08-07 09:30:00,118.81,119.0,118.6,118.69,45129.0,113.7206,113.9025,113.5196,113.6058,45129.0
2018-08-07 09:40:00,118.68,118.76,117.7,117.7,12593.0,113.5962,113.6728,112.6582,112.6582,12593.0
2018-08-07 09:50:00,117.73,118.0,117.58,117.97,34077.0,112.6869,112.9453,112.5433,112.9166,34077.0
2018-08-07 10:00:00,117.95,118.21,117.85,117.92,11698.0,112.8975,113.1463,112.8018,112.8688,11698.0
2018-08-07 10:10:00,117.86,118.13,117.83,117.88,9573.0,112.8113,113.0698,112.7826,112.8305,9573.0
2018-08-07 10:20:00,117.88,118.05,117.83,118.05,5932.0,112.8305,112.9932,112.7826,112.9932,5932.0
2018-08-07 10:30:00,118.07,118.14,117.78,117.85,10942.0,113.0123,113.0793,112.7348,112.8018,10942.0
2018-08-07 10:40:00,117.81,117.81,117.57,117.58,7400.0,112.7635,112.7635,112.5338,112.5433,7400.0
2018-08-07 10:50:00,117.57,117.79,117.57,117.65,13021.0,112.5338,112.7443,112.5338,112.6103,13021.0
2018-08-07 11:00:00,117.65,117.9,117.51,117.8,13955.0,112.6103,112.8496,112.4763,112.7539,13955.0
2018-08-07 11:10:00,117.79,117.86,117.66,117.8,5799.0,112.7443,112.8113,112.6199,112.7539,5799.0
2018-08-07 11:20:00,117.86,117.96,117.73,117.83,4950.0,112.8113,112.907,112.6869,112.7826,4950.0
2018-08-07 11:30:00,117.8,118.1,117.75,118.0,6657.0,112.7539,113.0411,112.706,112.9453,6657.0
2018-08-07 11:40:00,118.05,118.05,117.81,117.94,5400.0,112.9932,112.9932,112.7635,112.8879,5400.0
2018-08-07 11:50:00,117.93,118.02,117.79,117.9,7919.0,112.8783,112.9645,112.7443,112.8496,7919.0
2018-08-07 12:00:00,117.89,118.08,117.88,118.08,27979.0,112.84,113.0219,112.8305,113.0219,27979.0
2018-08-07 12:10:00,118.06,118.3,118.06,118.25,56419.0,113.0028,113.2325,113.0028,113.1846,56419.0
2018-08-07 12:20:00,118.23,118.46,118.18,118.43,26453.0,113.1655,113.3856,113.1176,113.3569,26453.0
2018-08-07 12:30:00,118.39,118.52,118.2,118.22,61965.0,113.3186,113.4431,113.1368,113.1559,61965.0
2018-08-07 12:40:00,118.22,118.35,118.17,118.35,13608.0,113.1559,113.2803,113.1081,113.2803,13608.0
2018-08-07 12:50:00,118.32,118.37,118.25,118.25,8923.0,113.2516,113.2995,113.1846,113.1846,8923.0
2018-08-07 13:00:00,118.25,118.28,118.05,118.05,17906.0,113.1846,113.2133,112.9932,112.9932,17906.0
2018-08-07 13:10:00,118.08,118.12,117.89,117.9,9599.0,113.0219,113.0602,112.84,112.8496,9599.0
2018-08-07 13:20:00,117.92,117.98,117.89,117.93,7858.0,112.8688,112.9262,112.84,112.8783,7858.0
2018-08-07 13:30:00,117.92,118.07,117.91,117.97,7493.0,112.8688,113.0123,112.8592,112.9166,7493.0
2018-08-07 13:40:00,117.91,117.95,117.84,117.9,3962.0,112.8592,112.8975,112.7922,112.8496,3962.0
2018-08-07 13:50:00,117.92,118.02,117.86,118.02,6050.0,112.8688,112.9645,112.8113,112.9645,6050.0
2018-08-07 14:00:00,118.02,118.24,117.99,118.12,8640.0,112.9645,113.1751,112.9358,113.0602,8640.0
2018-08-07 14:10:00,118.11,118.13,117.89,117.89,12008.0,113.0506,113.0698,112.84,112.84,12008.0
2018-08-07 14:20:00,117.89,117.95,117.85,117.95,9072.0,112.84,112.8975,112.8018,112.8975,9072.0
2018-08-07 14:30:00,117.95,117.96,117.86,117.93,5256.0,112.8975,112.907,112.8113,112.8783,5256.0
2018-08-07 14:40:00,117.94,118.02,117.89,117.92,10140.0,112.8879,112.9645,112.84,112.8688,10140.0
2018-08-07 14:50:00,117.91,117.95,117.88,117.91,16663.0,112.8592,112.8975,112.8305,112.8592,16663.0
2018-08-07 15:00:00,117.89,118.15,117.89,118.05,36998.0,112.84,113.0889,112.84,112.9932,36998.0
2018-08-07 15:10:00,118.1,118.18,118.07,118.13,11014.0,113.0411,113.1176,113.0123,113.0698,11014.0
2018-08-07 15:20:00,118.12,118.2,117.98,117.99,44289.0,113.0602,113.1368,112.9262,112.9358,44289.0
2018-08-07 15:30:00,118.0,118.17,117.97,118.03,49884.0,112.9453,113.1081,112.9166,112.9741,49884.0
2018-08-07 15:40:00,118.03,118.05,117.96,117.96,29471.0,112.9741,112.9932,112.907,112.907,29471.0
2018-08-07 15:50:00,117.98,118.12,117.94,118.05,66765.0,112.9262,113.0602,112.8879,112.9932,66765.0
2018-08-08 09:30:00,117.91,118.23,116.92,117.43,37112.0,112.8592,113.1655,111.9116,112.3998,37112.0
2018-08-08 09:40:00,117.32,117.34,116.99,117.18,8550.0,112.2945,112.3136,111.9786,112.1605,8550.0
2018-08-08 09:50:00,117.23,117.26,116.53,116.8,35185.0,112.2083,112.237,111.5383,111.7967,35185.0
2018-08-08 10:00:00,116.74,117.06,116.74,116.86,18313.0,111.7393,112.0456,111.7393,111.8542,18313.0
2018-08-08 10:10:00,116.86,116.94,116.51,116.52,23872.0,111.8542,111.9307,111.5192,111.5287,23872.0
2018-08-08 10:20:00,116.55,116.71,116.52,116.52,20770.0,111.5574,111.7106,111.5287,111.5287,20770.0
2018-08-08 10:30:00,116.5,116.62,116.47,116.57,11450.0,111.5096,111.6245,111.4809,111.5766,11450.0
2018-08-08 10:40:00,116.56,116.69,116.51,116.69,7400.0,111.567,111.6915,111.5192,111.6915,7400.0
2018-08-08 10:50:00,116.71,116.86,116.68,116.72,15364.0,111.7106,111.8542,111.6819,111.7202,15364.0
2018-08-08 11:00:00,116.74,116.74,116.59,116.59,10733.0,111.7393,111.7393,111.5957,111.5957,10733.0
2018-08-08 11:10:00,116.57,116.58,116.37,116.5,36008.0,111.5766,111.5862,111.3852,111.5096,36008.0
2018-08-08 11:20:00,116.5,116.99,116.46,116.88,42023.0,111.5096,111.9786,111.4713,111.8733,42023.0
2018-08-08 11:30:00,116.93,117.21,116.82,117.21,49899.0,111.9212,112.1892,111.8159,112.1892,49899.0
2018-08-08 11:40:00,117.21,117.36,116.8,116.88,54535.0,112.1892,112.3328,111.7967,111.8733,54535.0
2018-08-08 11:50:00,116.89,116.89,116.66,116.66,9278.0,111.8829,111.8829,111.6627,111.6627,9278.0
2018-08-08 12:00:00,116.69,116.82,116.56,116.8,23313.0,111.6915,111.8159,111.567,111.7967,23313.0
2018-08-08 12:10:00,116.83,116.96,116.8,116.88,15496.0,111.8255,111.9499,111.7967,111.8733,15496.0
2018-08-08 12:20:00,116.84,117.31,116.81,117.09,32014.0,111.835,112.2849,111.8063,112.0743,32014.0
2018-08-08 12:30:00,117.1,117.13,116.75,116.77,33065.0,112.0839,112.1126,111.7489,111.768,33065.0
2018-08-08 12:40:00,116.75,116.82,116.7,116.77,14922.0,111.7489,111.8159,111.701,111.768,14922.0
2018-08-08 12:50:00,116.77,116.77,116.59,116.76,10218.0,111.768,111.768,111.5957,111.7585,10218.0
2018-08-08 13:00:00,116.76,116.88,116.69,116.81,18909.0,111.7585,111.8733,111.6915,111.8063,18909.0
2018-08-08 13:10:00,116.8,116.81,116.61,116.66,18700.0,111.7967,111.8063,111.6149,111.6627,18700.0
2018-08-08 13:20:00,116.66,116.69,116.44,116.46,9120.0,111.6627,111.6915,111.4522,111.4713,9120.0
2018-08-08 13:30:00,116.49,116.5,116.27,116.28,13595.0,111.5,111.5096,111.2894,111.299,13595.0
2018-08-08 13:40:00,116.28,116.34,116.13,116.13,21343.0,111.299,111.3564,111.1554,111.1554,21343.0
2018-08-08 13:50:00,116.13,116.33,116.0,116.33,36407.0,111.1554,111.3469,111.031,111.3469,36407.0
2018-08-08 14:00:00,116.32,116.46,116.3,116.45,20356.0,111.3373,111.4713,111.3182,111.4617,20356.0
2018-08-08 14:10:00,116.45,116.51,116.36,116.41,17505.0,111.4617,111.5192,111.3756,111.4234,17505.0
2018-08-08 14:20:00,116.39,116.48,116.37,116.46,37037.0,111.4043,111.4904,111.3852,111.4713,37037.0
2018-08-08 14:30:00,116.46,116.46,116.34,116.42,23571.0,111.4713,111.4713,111.3564,111.433,23571.0
2018-08-08 14:40:00,116.39,116.47,116.32,116.34,31645.0,111.4043,111.4809,111.3373,111.3564,31645.0
2018-08-08 14:50:00,116.35,116.38,116.31,116.35,19873.0,111.366,111.3947,111.3277,111.366,19873.0
2018-08-08 15:00:00,116.34,116.58,116.28,116.49,30590.0,111.3564,111.5862,111.299,111.5,30590.0
2018-08-08 15:10:00,116.5,116.56,116.47,116.47,19638.0,111.5096,111.567,111.4809,111.4809,19638.0
2018-08-08 15:20:00,116.45,116.49,116.34,116.36,25746.0,111.4617,111.5,111.3564,111.3756,25746.0
2018-08-08 15:30:00,116.35,116.38,116.32,116.32,41812.0,111.366,111.3947,111.3373,111.3373,41812.0
2018-08-08 15:40:00,116.32,116.37,116.25,116.27,36540.0,111.3373,111.3852,111.2703,111.2894,36540.0
2018-08-08 15:50:00,116.28,116.29,116.1,116.16,77516.0,111.299,111.3086,111.1267,111.1842,77516.0
2018-08-09 09:30:00,116.49,117.3,116.28,117.3,62404.0,111.5,112.2753,111.299,112.2753,62404.0
2018-08-09 09:40:00,117.5,117.82,117.38,117.74,21705.0,112.4668,112.773,112.3519,112.6965,21705.0
2018-08-09 09:50:00,117.72,117.91,117.52,117.52,12909.0,112.6773,112.8592,112.4859,112.4859,12909.0
2018-08-09 10:00:00,117.46,117.67,117.34,117.53,48632.0,112.4285,112.6295,112.3136,112.4955,48632.0
2018-08-09 10:10:00,117.52,117.59,117.41,117.5,17052.0,112.4859,112.5529,112.3806,112.4668,17052.0
2018-08-09 10:20:00,117.49,117.68,117.37,117.68,40086.0,112.4572,112.639,112.3423,112.639,40086.0
2018-08-09 10:30:00,117.67,117.95,117.6,117.66,26710.0,112.6295,112.8975,112.5625,112.6199,26710.0
2018-08-09 10:40:00,117.64,117.74,117.45,117.48,9369.0,112.6008,112.6965,112.4189,112.4476,9369.0
2018-08-09 10:50:00,117.51,117.61,117.22,117.48,20752.0,112.4763,112.572,112.1987,112.4476,20752.0
2018-08-09 11:00:00,117.51,117.66,117.4,117.4,21954.0,112.4763,112.6199,112.371,112.371,21954.0
2018-08-09 11:10:00,117.35,117.59,117.34,117.54,10865.0,112.3232,112.5529,112.3136,112.505,10865.0
2018-08-09 11:20:00,117.52,117.52,117.32,117.49,12281.0,112.4859,112.4859,112.2945,112.4572,12281.0
2018-08-09 11:30:00,117.48,117.74,117.46,117.68,8651.0,112.4476,112.6965,112.4285,112.639,8651.0
2018-08-09 11:40:00,117.66,117.71,117.3,117.3,8452.0,112.6199,112.6678,112.2753,112.2753,8452.0
2018-08-09 11:50:00,117.3,117.39,117.22,117.32,11959.0,112.2753,112.3615,112.1987,112.2945,11959.0
2018-08-09 12:00:00,117.3,117.5,117.28,117.36,10910.0,112.2753,112.4668,112.2562,112.3328,10910.0
2018-08-09 12:10:00,117.36,117.38,117.18,117.22,8079.0,112.3328,112.3519,112.1605,112.1987,8079.0
2018-08-09 12:20:00,117.22,117.23,117.15,117.15,6036.0,112.1987,112.2083,112.1317,112.1317,6036.0
2018-08-09 12:30:00,117.15,117.3,117.09,117.22,13594.0,112.1317,112.2753,112.0743,112.1987,13594.0
2018-08-09 12:40:00,117.18,117.18,117.0,117.09,12868.0,112.1605,112.1605,111.9882,112.0743,12868.0
2018-08-09 12:50:00,117.08,117.39,117.05,117.34,5800.0,112.0647,112.3615,112.036,112.3136,5800.0
2018-08-09 13:00:00,117.33,117.4,117.18,117.19,13855.0,112.304,112.371,112.1605,112.17,13855.0
2018-08-09 13:10:00,117.19,117.23,117.15,117.15,8195.0,112.17,112.2083,112.1317,112.1317,8195.0
2018-08-09 13:20:00,117.15,117.19,117.05,117.05,7609.0,112.1317,112.17,112.036,112.036,7609.0
2018-08-09 13:30:00,117.03,117.06,116.98,117.0,23458.0,112.0169,112.0456,111.969,111.9882,23458.0
2018-08-09 13:40:00,116.99,117.0,116.85,116.85,11656.0,111.9786,111.9882,111.8446,111.8446,11656.0
2018-08-09 13:50:00,116.84,116.84,116.7,116.75,20473.0,111.835,111.835,111.701,111.7489,20473.0
2018-08-09 14:00:00,116.77,116.8,116.66,116.76,38159.0,111.768,111.7967,111.6627,111.7585,38159.0
2018-08-09 14:10:00,116.76,116.84,116.72,116.8,48594.0,111.7585,111.835,111.7202,111.7967,48594.0
2018-08-09 14:20:00,116.83,117.14,116.83,116.93,13202.0,111.8255,112.1222,111.8255,111.9212,13202.0
2018-08-09 14:30:00,116.95,116.96,116.85,116.89,8632.0,111.9403,111.9499,111.8446,111.8829,8632.0
2018-08-09 14:40:00,116.87,116.89,116.75,116.76,10535.0,111.8637,111.8829,111.7489,111.7585,10535.0
2018-08-09 14:50:00,116.76,116.98,116.75,116.89,16161.0,111.7585,111.969,111.7489,111.8829,16161.0
2018-08-09 15:00:00,116.88,116.89,116.69,116.69,11348.0,111.8733,111.8829,111.6915,111.6915,11348.0
2018-08-09 15:10:00,116.67,116.8,116.66,116.69,16553.0,111.6723,111.7967,111.6627,111.6915,16553.0
2018-08-09 15:20:00,116.71,116.71,116.45,116.45,17253.0,111.7106,111.7106,111.4617,111.4617,17253.0
2018-08-09 15:30:00,116.43,116.67,116.42,116.67,28429.0,111.4426,111.6723,111.433,111.6723,28429.0
2018-08-09 15:40:00,116.68,116.79,116.66,116.68,74705.0,111.6819,111.7872,111.6627,111.6819,74705.0
2018-08-09 15:50:00,116.7,116.71,116.54,116.62,125542.0,111.701,111.7106,111.5479,111.6245,125542.0
2018-08-10 09:30:00,116.01,116.46,116.01,116.27,8704.0,111.0406,111.4713,111.0406,111.2894,8704.0
2018-08-10 09:40:00,116.34,116.67,116.11,116.67,11168.0,111.3564,111.6723,111.1363,111.6723,11168.0
2018-08-10 09:50:00,116.63,116.68,116.17,116.3,5152.0,111.634,111.6819,111.1937,111.3182,5152.0
2018-08-10 10:00:00,116.25,116.34,116.03,116.19,16521.0,111.2703,111.3564,111.0597,111.2129,16521.0
2018-08-10 10:10:00,116.2,116.56,116.19,116.53,7624.0,111.2224,111.567,111.2129,111.5383,7624.0
2018-08-10 10:20:00,116.49,116.77,116.44,116.76,11534.0,111.5,111.768,111.4522,111.7585,11534.0
2018-08-10 10:30:00,116.71,117.0,116.71,116.72,9524.0,111.7106,111.9882,111.7106,111.7202,9524.0
2018-08-10 10:40:00,116.7,116.73,116.47,116.73,5903.0,111.701,111.7297,111.4809,111.7297,5903.0
2018-08-10 10:50:00,116.76,116.76,116.5,116.72,10107.0,111.7585,111.7585,111.5096,111.7202,10107.0
2018-08-10 11:00:00,116.77,116.89,116.71,116.71,6600.0,111.768,111.8829,111.7106,111.7106,6600.0
2018-08-10 11:10:00,116.7,116.7,116.55,116.55,11966.0,111.701,111.701,111.5574,111.5574,11966.0
2018-08-10 11:20:00,116.59,116.89,116.59,116.71,4400.0,111.5957,111.8829,111.5957,111.7106,4400.0
2018-08-10 11:30:00,116.7,116.87,116.59,116.87,12291.0,111.701,111.8637,111.5957,111.8637,12291.0
2018-08-10 11:40:00,116.87,117.08,116.78,117.08,13429.0,111.8637,112.0647,111.7776,112.0647,13429.0
2018-08-10 11:50:00,117.09,117.13,116.87,116.91,5646.0,112.0743,112.1126,111.8637,111.902,5646.0
2018-08-10 12:00:00,116.89,116.89,116.54,116.57,9255.0,111.8829,111.8829,111.5479,111.5766,9255.0
2018-08-10 12:10:00,116.59,116.69,116.49,116.65,16410.0,111.5957,111.6915,111.5,111.6532,16410.0
2018-08-10 12:20:00,116.69,116.86,116.69,116.86,7228.0,111.6915,111.8542,111.6915,111.8542,7228.0
2018-08-10 12:30:00,116.84,117.05,116.84,116.98,3952.0,111.835,112.036,111.835,111.969,3952.0
2018-08-10 12:40:00,117.01,117.06,116.79,116.86,7037.0,111.9977,112.0456,111.7872,111.8542,7037.0
2018-08-10 12:50:00,116.91,117.14,116.86,117.11,6559.0,111.902,112.1222,111.8542,112.0935,6559.0
2018-08-10 13:00:00,117.12,117.14,116.95,117.04,8450.0,112.103,112.1222,111.9403,112.0265,8450.0
2018-08-10 13:10:00,117.03,117.07,116.6,116.6,9099.0,112.0169,112.0552,111.6053,111.6053,9099.0
2018-08-10 13:20:00,116.66,116.77,116.66,116.74,2550.0,111.6627,111.768,111.6627,111.7393,2550.0
2018-08-10 13:30:00,116.72,116.72,116.4,116.43,7651.0,111.7202,111.7202,111.4139,111.4426,7651.0
2018-08-10 13:40:00,116.46,116.52,116.11,116.21,8688.0,111.4713,111.5287,111.1363,111.232,8688.0
2018-08-10 13:50:00,116.23,116.27,116.18,116.2,4104.0,111.2512,111.2894,111.2033,111.2224,4104.0
2018-08-10 14:00:00,116.26,116.38,116.19,116.26,8537.0,111.2799,111.3947,111.2129,111.2799,8537.0
2018-08-10 14:10:00,116.25,116.39,116.24,116.35,7750.0,111.2703,111.4043,111.2607,111.366,7750.0
2018-08-10 14:20:00,116.37,116.4,116.05,116.07,9884.0,111.3852,111.4139,111.0789,111.098,9884.0
2018-08-10 14:30:00,116.07,116.12,116.01,116.1,10028.0,111.098,111.1459,111.0406,111.1267,10028.0
2018-08-10 14:40:00,116.1,116.1,115.91,116.03,8388.0,111.1267,111.1267,110.9449,111.0597,8388.0
2018-08-10 14:50:00,116.05,116.05,115.92,115.92,6700.0,111.0789,111.0789,110.9544,110.9544,6700.0
2018-08-10 15:00:00,115.93,115.94,115.85,115.89,12238.0,110.964,110.9736,110.8874,110.9257,12238.0
2018-08-10 15:10:00,115.92,116.03,115.71,116.03,9743.0,110.9544,111.0597,110.7534,111.0597,9743.0
2018-08-10 15:20:00,116.04,116.41,116.04,116.24,12092.0,111.0693,111.4234,111.0693,111.2607,12092.0
2018-08-10 15:30:00,116.24,116.28,116.03,116.12,24971.0,111.2607,111.299,111.0597,111.1459,24971.0
2018-08-10 15:40:00,116.12,116.14,116.01,116.06,44618.0,111.1459,111.165,111.0406,111.0884,44618.0
2018-08-10 15:50:00,116.05,116.21,116.04,116.13,111935.0,111.0789,111.232,111.0693,111.1554,111935.0
2018-08-13 09:30:00,116.14,116.99,115.98,116.98,6730.0,111.165,111.9786,111.0119,111.969,6730.0
2018-08-13 09:40:00,116.98,117.31,116.67,117.31,5803.0,111.969,112.2849,111.6723,112.2849,5803.0
2018-08-13 09:50:00,117.24,117.44,117.15,117.43,11158.0,112.2179,112.4093,112.1317,112.3998,11158.0
2018-08-13 10:00:00,117.44,117.54,117.3,117.41,7879.0,112.4093,112.505,112.2753,112.3806,7879.0
2018-08-13 10:10:00,117.48,117.75,117.48,117.75,8982.0,112.4476,112.706,112.4476,112.706,8982.0
2018-08-13 10:20:00,117.75,118.06,117.75,117.84,26014.0,112.706,113.0028,112.706,112.7922,26014.0
2018-08-13 10:30:00,117.82,118.0,117.69,117.97,48795.0,112.773,112.9453,112.6486,112.9166,48795.0
2018-08-13 10:40:00,118.01,118.01,117.66,117.69,60962.0,112.9549,112.9549,112.6199,112.6486,60962.0
2018-08-13 10:50:00,117.69,117.87,117.63,117.67,8786.0,112.6486,112.8209,112.5912,112.6295,8786.0
2018-08-13 11:00:00,117.63,117.76,117.49,117.5,3000.0,112.5912,112.7156,112.4572,112.4668,3000.0
2018-08-13 11:10:00,117.57,117.57,117.19,117.19,7769.0,112.5338,112.5338,112.17,112.17,7769.0
2018-08-13 11:20:00,117.23,117.32,117.09,117.09,3100.0,112.2083,112.2945,112.0743,112.0743,3100.0
2018-08-13 11:30:00,117.12,117.13,116.95,117.09,4519.0,112.103,112.1126,111.9403,112.0743,4519.0
2018-08-13 11:40:00,117.07,117.14,117.0,117.04,2800.0,112.0552,112.1222,111.9882,112.0265,2800.0
2018-08-13 11:50:00,116.94,117.03,116.8,116.8,3330.0,111.9307,112.0169,111.7967,111.7967,3330.0
2018-08-13 12:00:00,116.78,116.84,116.72,116.84,4032.0,111.7776,111.835,111.7202,111.835,4032.0
2018-08-13 12:10:00,116.83,117.18,116.83,116.97,6900.0,111.8255,112.1605,111.8255,111.9595,6900.0
2018-08-13 12:20:00,117.03,117.17,116.81,116.89,29222.0,112.0169,112.1509,111.8063,111.8829,29222.0
2018-08-13 12:30:00,116.88,117.0,116.79,116.93,3600.0,111.8733,111.9882,111.7872,111.9212,3600.0
2018-08-13 12:40:00,116.87,116.95,116.84,116.89,1879.0,111.8637,111.9403,111.835,111.8829,1879.0
2018-08-13 12:50:00,116.89,117.0,116.83,117.0,3800.0,111.8829,111.9882,111.8255,111.9882,3800.0
2018-08-13 13:00:00,116.94,116.96,116.6,116.62,17614.0,111.9307,111.9499,111.6053,111.6245,17614.0
2018-08-13 13:10:00,116.66,117.01,116.66,117.0,7414.0,111.6627,111.9977,111.6627,111.9882,7414.0
2018-08-13 13:20:00,117.03,117.15,116.98,117.15,10473.0,112.0169,112.1317,111.969,112.1317,10473.0
2018-08-13 13:30:00,117.15,117.29,117.15,117.18,14895.0,112.1317,112.2658,112.1317,112.1605,14895.0
2018-08-13 13:40:00,117.21,117.36,117.07,117.12,6808.0,112.1892,112.3328,112.0552,112.103,6808.0
2018-08-13 13:50:00,117.14,117.26,117.13,117.13,3650.0,112.1222,112.237,112.1126,112.1126,3650.0
2018-08-13 14:00:00,117.2,117.39,117.17,117.31,13158.0,112.1796,112.3615,112.1509,112.2849,13158.0
2018-08-13 14:10:00,117.26,117.44,117.26,117.35,47468.0,112.237,112.4093,112.237,112.3232,47468.0
2018-08-13 14:20:00,117.36,117.88,117.36,117.85,96138.0,112.3328,112.8305,112.3328,112.8018,96138.0
2018-08-13 14:30:00,117.83,117.94,117.07,117.07,45748.0,112.7826,112.8879,112.0552,112.0552,45748.0
2018-08-13 14:40:00,117.07,117.14,116.98,116.99,4866.0,112.0552,112.1222,111.969,111.9786,4866.0
2018-08-13 14:50:00,116.99,117.0,116.83,116.83,8122.0,111.9786,111.9882,111.8255,111.8255,8122.0
2018-08-13 15:00:00,116.81,116.87,116.74,116.86,7984.0,111.8063,111.8637,111.7393,111.8542,7984.0
2018-08-13 15:10:00,116.86,116.93,116.83,116.88,6092.0,111.8542,111.9212,111.8255,111.8733,6092.0
2018-08-13 15:20:00,116.87,116.89,116.72,116.72,10090.0,111.8637,111.8829,111.7202,111.7202,10090.0
2018-08-13 15:30:00,116.73,117.02,116.7,116.92,15405.0,111.7297,112.0073,111.701,111.9116,15405.0
2018-08-13 15:40:00,116.92,116.92,116.76,116.88,32076.0,111.9116,111.9116,111.7585,111.8733,32076.0
2018-08-13 15:50:00,116.88,116.99,116.77,116.95,115435.0,111.8733,111.9786,111.768,111.9403,115435.0
2018-08-14 09:30:00,117.09,117.62,116.5,116.5,16202.0,112.0743,112.5816,111.5096,111.5096,16202.0
2018-08-14 09:40:00,116.5,116.6,115.99,115.99,10502.0,111.5096,111.6053,111.0214,111.0214,10502.0
2018-08-14 09:50:00,116.17,116.38,116.14,116.24,10709.0,111.1937,111.3947,111.165,111.2607,10709.0
2018-08-14 10:00:00,116.29,116.54,116.23,116.53,10199.0,111.3086,111.5479,111.2512,111.5383,10199.0
2018-08-14 10:10:00,116.53,116.93,116.44,116.9,8548.0,111.5383,111.9212,111.4522,111.8925,8548.0
2018-08-14 10:20:00,116.93,117.02,116.83,117.02,9587.0,111.9212,112.0073,111.8255,112.0073,9587.0
2018-08-14 10:30:00,117.02,117.38,117.02,117.33,6804.0,112.0073,112.3519,112.0073,112.304,6804.0
2018-08-14 10:40:00,117.32,117.35,117.25,117.35,6147.0,112.2945,112.3232,112.2275,112.3232,6147.0
2018-08-14 10:50:00,117.35,117.67,117.3,117.53,9105.0,112.3232,112.6295,112.2753,112.4955,9105.0
2018-08-14 11:00:00,117.49,117.8,117.48,117.79,19407.0,112.4572,112.7539,112.4476,112.7443,19407.0
2018-08-14 11:10:00,117.82,117.92,117.73,117.73,10566.0,112.773,112.8688,112.6869,112.6869,10566.0
2018-08-14 11:20:00,117.76,117.96,117.69,117.92,5877.0,112.7156,112.907,112.6486,112.8688,5877.0
2018-08-14 11:30:00,117.89,117.89,117.6,117.6,6400.0,112.84,112.84,112.5625,112.5625,6400.0
2018-08-14 11:40:00,117.63,117.79,117.6,117.79,8198.0,112.5912,112.7443,112.5625,112.7443,8198.0
2018-08-14 11:50:00,117.76,117.76,117.53,117.69,10736.0,112.7156,112.7156,112.4955,112.6486,10736.0
2018-08-14 12:00:00,117.7,117.97,117.69,117.87,3110.0,112.6582,112.9166,112.6486,112.8209,3110.0
2018-08-14 12:10:00,117.92,117.99,117.79,117.89,7141.0,112.8688,112.9358,112.7443,112.84,7141.0
2018-08-14 12:20:00,117.85,117.93,117.76,117.92,9702.0,112.8018,112.8783,112.7156,112.8688,9702.0
2018-08-14 12:30:00,117.91,118.09,117.88,118.08,16257.0,112.8592,113.0315,112.8305,113.0219,16257.0
2018-08-14 12:40:00,118.12,118.26,118.05,118.22,8316.0,113.0602,113.1942,112.9932,113.1559,8316.0
2018-08-14 12:50:00,118.23,118.27,118.03,118.21,9163.0,113.1655,113.2038,112.9741,113.1463,9163.0
2018-08-14 13:00:00,118.19,118.22,118.01,118.04,16618.0,113.1272,113.1559,112.9549,112.9836,16618.0
2018-08-14 13:10:00,118.03,118.03,117.89,117.92,5419.0,112.9741,112.9741,112.84,112.8688,5419.0
2018-08-14 13:20:00,117.9,118.02,117.79,118.02,7181.0,112.8496,112.9645,112.7443,112.9645,7181.0
2018-08-14 13:30:00,117.99,118.14,117.9,118.12,6626.0,112.9358,113.0793,112.8496,113.0602,6626.0
2018-08-14 13:40:00,118.14,118.34,118.14,118.26,19903.0,113.0793,113.2708,113.0793,113.1942,19903.0
2018-08-14 13:50:00,118.23,118.46,118.12,118.35,6899.0,113.1655,113.3856,113.0602,113.2803,6899.0
2018-08-14 14:00:00,118.35,118.36,118.1,118.15,9004.0,113.2803,113.2899,113.0411,113.0889,9004.0
2018-08-14 14:10:00,118.13,118.4,118.12,118.38,10861.0,113.0698,113.3282,113.0602,113.3091,10861.0
2018-08-14 14:20:00,118.39,118.39,118.16,118.28,7565.0,113.3186,113.3186,113.0985,113.2133,7565.0
2018-08-14 14:30:00,118.29,118.58,118.29,118.55,12365.0,113.2229,113.5005,113.2229,113.4718,12365.0
2018-08-14 14:40:00,118.51,118.6,118.47,118.52,9516.0,113.4335,113.5196,113.3952,113.4431,9516.0
2018-08-14 14:50:00,118.54,118.65,118.45,118.62,13992.0,113.4622,113.5675,113.3761,113.5388,13992.0
2018-08-14 15:00:00,118.65,118.65,118.52,118.54,12145.0,113.5675,113.5675,113.4431,113.4622,12145.0
2018-08-14 15:10:00,118.56,118.67,118.51,118.66,18804.0,113.4813,113.5866,113.4335,113.5771,18804.0
2018-08-14 15:20:00,118.65,118.75,118.47,118.66,18449.0,113.5675,113.6632,113.3952,113.5771,18449.0
2018-08-14 15:30:00,118.66,118.7,118.58,118.64,20132.0,113.5771,113.6154,113.5005,113.5579,20132.0
2018-08-14 15:40:00,118.62,118.62,118.38,118.4,31465.0,113.5388,113.5388,113.3091,113.3282,31465.0
2018-08-14 15:50:00,118.42,118.44,118.28,118.35,76071.0,113.3473,113.3665,113.2133,113.2803,76071.0
2018-08-15 09:30:00,118.1,118.52,117.82,118.09,32332.0,113.0411,113.4431,112.773,113.0315,32332.0
2018-08-15 09:40:00,118.16,118.63,117.66,117.66,14538.0,113.0985,113.5483,112.6199,112.6199,14538.0
2018-08-15 09:50:00,117.49,117.78,117.22,117.34,4328.0,112.4572,112.7348,112.1987,112.3136,4328.0
2018-08-15 10:00:00,117.2,117.2,116.63,116.93,5117.0,112.1796,112.1796,111.634,111.9212,5117.0
2018-08-15 10:10:00,116.9,117.06,116.61,116.76,4399.0,111.8925,112.0456,111.6149,111.7585,4399.0
2018-08-15 10:20:00,116.69,116.69,115.7,115.79,23100.0,111.6915,111.6915,110.7439,110.83,23100.0
2018-08-15 10:30:00,115.7,116.43,115.7,116.43,17971.0,110.7439,111.4426,110.7439,111.4426,17971.0
2018-08-15 10:40:00,116.45,116.66,116.26,116.62,15015.0,111.4617,111.6627,111.2799,111.6245,15015.0
2018-08-15 10:50:00,116.59,116.59,116.23,116.24,18219.0,111.5957,111.5957,111.2512,111.2607,18219.0
2018-08-15 11:00:00,116.25,116.44,116.1,116.44,25949.0,111.2703,111.4522,111.1267,111.4522,25949.0
2018-08-15 11:10:00,116.43,116.51,116.06,116.31,35574.0,111.4426,111.5192,111.0884,111.3277,35574.0
2018-08-15 11:20:00,116.27,116.6,116.16,116.33,58867.0,111.2894,111.6053,111.1842,111.3469,58867.0
2018-08-15 11:30:00,116.27,116.63,116.11,116.22,19231.0,111.2894,111.634,111.1363,111.2416,19231.0
2018-08-15 11:40:00,116.15,116.32,116.07,116.32,20517.0,111.1746,111.3373,111.098,111.3373,20517.0
2018-08-15 11:50:00,116.32,116.32,115.87,115.97,9764.0,111.3373,111.3373,110.9066,111.0023,9764.0
2018-08-15 12:00:00,115.96,116.29,115.66,116.18,17604.0,110.9927,111.3086,110.7056,111.2033,17604.0
2018-08-15 12:10:00,116.16,116.51,116.15,116.5,10579.0,111.1842,111.5192,111.1746,111.5096,10579.0
2018-08-15 12:20:00,116.41,116.6,116.4,116.53,7449.0,111.4234,111.6053,111.4139,111.5383,7449.0
2018-08-15 12:30:00,116.56,116.79,116.44,116.53,11005.0,111.567,111.7872,111.4522,111.5383,11005.0
2018-08-15 12:40:00,116.56,116.56,116.37,116.37,7807.0,111.567,111.567,111.3852,111.3852,7807.0
2018-08-15 12:50:00,116.39,116.45,116.31,116.38,5833.0,111.4043,111.4617,111.3277,111.3947,5833.0
2018-08-15 13:00:00,116.37,116.53,116.35,116.48,5000.0,111.3852,111.5383,111.366,111.4904,5000.0
2018-08-15 13:10:00,116.52,116.53,116.3,116.31,8023.0,111.5287,111.5383,111.3182,111.3277,8023.0
2018-08-15 13:20:00,116.39,116.4,116.18,116.27,9770.0,111.4043,111.4139,111.2033,111.2894,9770.0
2018-08-15 13:30:00,116.29,116.43,116.25,116.36,17777.0,111.3086,111.4426,111.2703,111.3756,17777.0
2018-08-15 13:40:00,116.39,116.66,116.39,116.53,6885.0,111.4043,111.6627,111.4043,111.5383,6885.0
2018-08-15 13:50:00,116.54,116.55,116.38,116.41,3744.0,111.5479,111.5574,111.3947,111.4234,3744.0
2018-08-15 14:00:00,116.38,116.56,116.28,116.3,11374.0,111.3947,111.567,111.299,111.3182,11374.0
2018-08-15 14:10:00,116.32,116.36,116.2,116.32,9519.0,111.3373,111.3756,111.2224,111.3373,9519.0
2018-08-15 14:20:00,116.34,116.45,116.32,116.39,7233.0,111.3564,111.4617,111.3373,111.4043,7233.0
2018-08-15 14:30:00,116.37,116.56,116.27,116.42,24793.0,111.3852,111.567,111.2894,111.433,24793.0
2018-08-15 14:40:00,116.44,116.51,116.26,116.3,19836.0,111.4522,111.5192,111.2799,111.3182,19836.0
2018-08-15 14:50:00,116.29,116.55,116.29,116.55,6186.0,111.3086,111.5574,111.3086,111.5574,6186.0
2018-08-15 15:00:00,116.61,116.79,116.61,116.69,7906.0,111.6149,111.7872,111.6149,111.6915,7906.0
2018-08-15 15:10:00,116.58,116.6,116.5,116.5,7154.0,111.5862,111.6053,111.5096,111.5096,7154.0
2018-08-15 15:20:00,116.5,116.7,116.48,116.7,16682.0,111.5096,111.701,111.4904,111.701,16682.0
2018-08-15 15:30:00,116.68,116.88,116.63,116.86,29782.0,111.6819,111.8733,111.634,111.8542,29782.0
2018-08-15 15:40:00,116.86,117.1,116.78,117.02,43203.0,111.8542,112.0839,111.7776,112.0073,43203.0
2018-08-15 15:50:00,117.01,117.12,116.91,116.92,120860.0,111.9977,112.103,111.902,111.9116,120860.0
2018-08-16 09:30:00,117.78,118.06,117.48,117.56,14092.0,112.7348,113.0028,112.4476,112.5242,14092.0
2018-08-16 09:40:00,117.57,117.96,116.92,116.92,8338.0,112.5338,112.907,111.9116,111.9116,8338.0
2018-08-16 09:50:00,117.03,117.22,116.86,116.98,9239.0,112.0169,112.1987,111.8542,111.969,9239.0
2018-08-16 10:00:00,116.99,117.37,116.98,117.36,21148.0,111.9786,112.3423,111.969,112.3328,21148.0
2018-08-16 10:10:00,117.33,117.36,117.05,117.12,13935.0,112.304,112.3328,112.036,112.103,13935.0
2018-08-16 10:20:00,117.09,117.47,117.06,117.47,9120.0,112.0743,112.438,112.0456,112.438,9120.0
2018-08-16 10:30:00,117.4,117.5,117.18,117.44,11728.0,112.371,112.4668,112.1605,112.4093,11728.0
2018-08-16 10:40:00,117.44,117.52,117.3,117.39,9900.0,112.4093,112.4859,112.2753,112.3615,9900.0
2018-08-16 10:50:00,117.34,117.41,117.18,117.41,2744.0,112.3136,112.3806,112.1605,112.3806,2744.0
2018-08-16 11:00:00,117.45,117.56,117.42,117.48,8904.0,112.4189,112.5242,112.3902,112.4476,8904.0
2018-08-16 11:10:00,117.43,117.58,117.42,117.48,16661.0,112.3998,112.5433,112.3902,112.4476,16661.0
2018-08-16 11:20:00,117.5,117.61,117.5,117.52,16641.0,112.4668,112.572,112.4668,112.4859,16641.0
2018-08-16 11:30:00,117.53,117.56,117.39,117.56,4000.0,112.4955,112.5242,112.3615,112.5242,4000.0
2018-08-16 11:40:00,117.55,117.59,117.46,117.57,10728.0,112.5146,112.5529,112.4285,112.5338,10728.0
2018-08-16 11:50:00,117.54,117.56,117.46,117.54,2433.0,112.505,112.5242,112.4285,112.505,2433.0
2018-08-16 12:00:00,117.55,117.69,117.55,117.57,19288.0,112.5146,112.6486,112.5146,112.5338,19288.0
2018-08-16 12:10:00,117.6,117.66,117.53,117.63,13419.0,112.5625,112.6199,112.4955,112.5912,13419.0
2018-08-16 12:20:00,117.62,117.74,117.62,117.67,8051.0,112.5816,112.6965,112.5816,112.6295,8051.0
2018-08-16 12:30:00,117.68,117.7,117.61,117.66,7556.0,112.639,112.6582,112.572,112.6199,7556.0
2018-08-16 12:40:00,117.57,117.62,117.56,117.57,3707.0,112.5338,112.5816,112.5242,112.5338,3707.0
2018-08-16 12:50:00,117.54,117.68,117.54,117.68,15033.0,112.505,112.639,112.505,112.639,15033.0
2018-08-16 13:00:00,117.65,117.74,117.65,117.66,3600.0,112.6103,112.6965,112.6103,112.6199,3600.0
2018-08-16 13:10:00,117.65,117.72,117.62,117.72,20231.0,112.6103,112.6773,112.5816,112.6773,20231.0
2018-08-16 13:20:00,117.73,117.86,117.72,117.84,15299.0,112.6869,112.8113,112.6773,112.7922,15299.0
2018-08-16 13:30:00,117.83,117.9,117.82,117.87,6600.0,112.7826,112.8496,112.773,112.8209,6600.0
2018-08-16 13:40:00,117.85,117.89,117.75,117.75,7915.0,112.8018,112.84,112.706,112.706,7915.0
2018-08-16 13:50:00,117.72,117.82,117.71,117.79,17447.0,112.6773,112.773,112.6678,112.7443,17447.0
2018-08-16 14:00:00,117.79,117.88,117.78,117.86,12600.0,112.7443,112.8305,112.7348,112.8113,12600.0
2018-08-16 14:10:00,117.89,117.93,117.85,117.93,16534.0,112.84,112.8783,112.8018,112.8783,16534.0
2018-08-16 14:20:00,117.88,117.9,117.77,117.82,25713.0,112.8305,112.8496,112.7252,112.773,25713.0
2018-08-16 14:30:00,117.83,117.84,117.7,117.83,59715.0,112.7826,112.7922,112.6582,112.7826,59715.0
2018-08-16 14:40:00,117.84,118.01,117.84,117.97,9070.0,112.7922,112.9549,112.7922,112.9166,9070.0
2018-08-16 14:50:00,117.97,118.12,117.97,118.08,14348.0,112.9166,113.0602,112.9166,113.0219,14348.0
2018-08-16 15:00:00,118.05,118.18,118.01,118.15,12280.0,112.9932,113.1176,112.9549,113.0889,12280.0
2018-08-16 15:10:00,118.15,118.16,118.1,118.11,7535.0,113.0889,113.0985,113.0411,113.0506,7535.0
2018-08-16 15:20:00,118.11,118.11,117.93,118.01,17514.0,113.0506,113.0506,112.8783,112.9549,17514.0
2018-08-16 15:30:00,117.99,118.11,117.96,118.04,15761.0,112.9358,113.0506,112.907,112.9836,15761.0
2018-08-16 15:40:00,118.02,118.05,117.98,118.0,26695.0,112.9645,112.9932,112.9262,112.9453,26695.0
2018-08-16 15:50:00,118.0,118.07,117.88,118.02,82219.0,112.9453,113.0123,112.8305,112.9645,82219.0
2018-08-17 09:30:00,118.02,118.44,117.59,118.3,36601.0,112.9645,113.3665,112.5529,113.2325,36601.0
2018-08-17 09:40:00,118.27,118.27,117.76,117.85,22247.0,113.2038,113.2038,112.7156,112.8018,22247.0
2018-08-17 09:50:00,117.85,118.1,117.78,117.88,21018.0,112.8018,113.0411,112.7348,112.8305,21018.0
2018-08-17 10:00:00,117.88,118.03,117.81,117.88,11760.0,112.8305,112.9741,112.7635,112.8305,11760.0
2018-08-17 10:10:00,117.86,117.97,117.76,117.86,16570.0,112.8113,112.9166,112.7156,112.8113,16570.0
2018-08-17 10:20:00,117.92,118.0,117.81,117.9,13527.0,112.8688,112.9453,112.7635,112.8496,13527.0
2018-08-17 10:30:00,117.88,118.0,117.86,117.92,7464.0,112.8305,112.9453,112.8113,112.8688,7464.0
2018-08-17 10:40:00,117.91,118.03,117.73,117.92,10375.0,112.8592,112.9741,112.6869,112.8688,10375.0
2018-08-17 10:50:00,117.95,118.0,117.85,117.97,6738.0,112.8975,112.9453,112.8018,112.9166,6738.0
2018-08-17 11:00:00,117.99,118.03,117.86,117.99,8258.0,112.9358,112.9741,112.8113,112.9358,8258.0
2018-08-17 11:10:00,117.97,118.03,117.87,117.94,9414.0,112.9166,112.9741,112.8209,112.8879,9414.0
2018-08-17 11:20:00,118.0,118.03,117.92,117.96,24264.0,112.9453,112.9741,112.8688,112.907,24264.0
2018-08-17 11:30:00,117.98,118.02,117.9,117.98,10923.0,112.9262,112.9645,112.8496,112.9262,10923.0
2018-08-17 11:40:00,117.98,118.11,117.96,118.11,7888.0,112.9262,113.0506,112.907,113.0506,7888.0
2018-08-17 11:50:00,118.08,118.16,117.86,117.98,63853.0,113.0219,113.0985,112.8113,112.9262,63853.0
2018-08-17 12:00:00,118.01,118.3,118.01,118.3,12887.0,112.9549,113.2325,112.9549,113.2325,12887.0
2018-08-17 12:10:00,118.3,118.33,118.19,118.25,3600.0,113.2325,113.2612,113.1272,113.1846,3600.0
2018-08-17 12:20:00,118.3,118.31,118.21,118.3,1525.0,113.2325,113.2421,113.1463,113.2325,1525.0
2018-08-17 12:30:00,118.3,118.31,118.02,118.03,4802.0,113.2325,113.2421,112.9645,112.9741,4802.0
2018-08-17 12:40:00,118.04,118.13,118.01,118.04,3664.0,112.9836,113.0698,112.9549,112.9836,3664.0
2018-08-17 12:50:00,118.01,118.13,118.01,118.07,8944.0,112.9549,113.0698,112.9549,113.0123,8944.0
2018-08-17 13:00:00,118.05,118.16,118.04,118.16,9023.0,112.9932,113.0985,112.9836,113.0985,9023.0
2018-08-17 13:10:00,118.13,118.16,118.02,118.13,3100.0,113.0698,113.0985,112.9645,113.0698,3100.0
2018-08-17 13:20:00,118.11,118.18,118.1,118.14,3000.0,113.0506,113.1176,113.0411,113.0793,3000.0
2018-08-17 13:30:00,118.13,118.25,118.13,118.2,3600.0,113.0698,113.1846,113.0698,113.1368,3600.0
2018-08-17 13:40:00,118.2,118.25,118.1,118.15,7108.0,113.1368,113.1846,113.0411,113.0889,7108.0
2018-08-17 13:50:00,118.2,118.28,118.16,118.24,12265.0,113.1368,113.2133,113.0985,113.1751,12265.0
2018-08-17 14:00:00,118.22,118.67,118.19,118.6,27493.0,113.1559,113.5866,113.1272,113.5196,27493.0
2018-08-17 14:10:00,118.54,118.74,118.54,118.7,5625.0,113.4622,113.6536,113.4622,113.6154,5625.0
2018-08-17 14:20:00,118.72,118.91,118.72,118.79,7963.0,113.6345,113.8164,113.6345,113.7015,7963.0
2018-08-17 14:30:00,118.78,118.78,118.62,118.65,6212.0,113.6919,113.6919,113.5388,113.5675,6212.0
2018-08-17 14:40:00,118.69,118.73,118.59,118.62,8779.0,113.6058,113.6441,113.5101,113.5388,8779.0
2018-08-17 14:50:00,118.64,118.79,118.64,118.73,9893.0,113.5579,113.7015,113.5579,113.6441,9893.0
2018-08-17 15:00:00,118.74,118.8,118.72,118.72,6568.0,113.6536,113.7111,113.6345,113.6345,6568.0
2018-08-17 15:10:00,118.71,118.8,118.71,118.8,10577.0,113.6249,113.7111,113.6249,113.7111,10577.0
2018-08-17 15:20:00,118.81,118.82,118.74,118.77,8715.0,113.7206,113.7302,113.6536,113.6824,8715.0
2018-08-17 15:30:00,118.75,118.78,118.68,118.71,15894.0,113.6632,113.6919,113.5962,113.6249,15894.0
2018-08-17 15:40:00,118.71,118.83,118.7,118.73,21739.0,113.6249,113.7398,113.6154,113.6441,21739.0
2018-08-17 15:50:00,118.73,118.77,118.61,118.67,43309.0,113.6441,113.6824,113.5292,113.5866,43309.0
2018-08-20 09:30:00,119.01,119.5,118.97,119.13,24044.0,113.9121,114.3811,113.8738,114.0269,24044.0
2018-08-20 09:40:00,119.02,119.13,118.62,118.81,10281.0,113.9216,114.0269,113.5388,113.7206,10281.0
2018-08-20 09:50:00,118.84,118.9,118.48,118.59,13833.0,113.7494,113.8068,113.4048,113.5101,13833.0
2018-08-20 10:00:00,118.61,118.95,118.6,118.8,10090.0,113.5292,113.8546,113.5196,113.7111,10090.0
2018-08-20 10:10:00,118.75,118.86,118.44,118.63,11430.0,113.6632,113.7685,113.3665,113.5483,11430.0
2018-08-20 10:20:00,118.66,118.74,118.41,118.7,14455.0,113.5771,113.6536,113.3378,113.6154,14455.0
2018-08-20 10:30:00,118.61,118.7,118.5,118.6,7250.0,113.5292,113.6154,113.4239,113.5196,7250.0
2018-08-20 10:40:00,118.54,118.74,118.49,118.74,22020.0,113.4622,113.6536,113.4143,113.6536,22020.0
2018-08-20 10:50:00,118.77,118.77,118.51,118.71,29543.0,113.6824,113.6824,113.4335,113.6249,29543.0
2018-08-20 11:00:00,118.76,118.88,118.59,118.81,5222.0,113.6728,113.7876,113.5101,113.7206,5222.0
2018-08-20 11:10:00,118.8,118.93,118.69,118.93,8701.0,113.7111,113.8355,113.6058,113.8355,8701.0
2018-08-20 11:20:00,118.89,118.94,118.79,118.94,4737.0,113.7972,113.8451,113.7015,113.8451,4737.0
2018-08-20 11:30:00,118.97,119.27,118.97,119.27,9277.0,113.8738,114.1609,113.8738,114.1609,9277.0
2018-08-20 11:40:00,119.22,119.31,119.18,119.18,4201.0,114.1131,114.1992,114.0748,114.0748,4201.0
2018-08-20 11:50:00,119.21,119.34,119.15,119.15,5100.0,114.1035,114.2279,114.0461,114.0461,5100.0
2018-08-20 12:00:00,119.14,119.31,119.12,119.27,5300.0,114.0365,114.1992,114.0174,114.1609,5300.0
2018-08-20 12:10:00,119.27,119.27,119.06,119.09,4400.0,114.1609,114.1609,113.9599,113.9886,4400.0
2018-08-20 12:20:00,119.1,119.21,118.99,119.21,7500.0,113.9982,114.1035,113.8929,114.1035,7500.0
2018-08-20 12:30:00,119.24,119.5,119.23,119.5,6300.0,114.1322,114.3811,114.1226,114.3811,6300.0
2018-08-20 12:40:00,119.55,119.58,119.49,119.53,6703.0,114.4289,114.4577,114.3715,114.4098,6703.0
2018-08-20 12:50:00,119.53,119.61,119.46,119.57,11150.0,114.4098,114.4864,114.3428,114.4481,11150.0
2018-08-20 13:00:00,119.55,119.61,119.45,119.46,3200.0,114.4289,114.4864,114.3332,114.3428,3200.0
2018-08-20 13:10:00,119.48,119.57,119.44,119.47,9885.0,114.3619,114.4481,114.3237,114.3524,9885.0
2018-08-20 13:20:00,119.48,119.68,119.48,119.68,9204.0,114.3619,114.5534,114.3619,114.5534,9204.0
2018-08-20 13:30:00,119.66,119.68,119.6,119.6,2900.0,114.5342,114.5534,114.4768,114.4768,2900.0
2018-08-20 13:40:00,119.57,119.6,119.52,119.55,10469.0,114.4481,114.4768,114.4002,114.4289,10469.0
2018-08-20 13:50:00,119.55,119.65,119.52,119.55,14966.0,114.4289,114.5247,114.4002,114.4289,14966.0
2018-08-20 14:00:00,119.56,119.66,119.54,119.61,4959.0,114.4385,114.5342,114.4194,114.4864,4959.0
2018-08-20 14:10:00,119.61,119.61,119.45,119.49,6360.0,114.4864,114.4864,114.3332,114.3715,6360.0
2018-08-20 14:20:00,119.5,119.59,119.48,119.59,4636.0,114.3811,114.4672,114.3619,114.4672,4636.0
2018-08-20 14:30:00,119.6,119.62,119.48,119.5,4100.0,114.4768,114.4959,114.3619,114.3811,4100.0
2018-08-20 14:40:00,119.45,119.49,119.4,119.49,9454.0,114.3332,114.3715,114.2854,114.3715,9454.0
2018-08-20 14:50:00,119.48,119.51,119.37,119.48,9213.0,114.3619,114.3907,114.2567,114.3619,9213.0
2018-08-20 15:00:00,119.49,119.56,119.39,119.43,7295.0,114.3715,114.4385,114.2758,114.3141,7295.0
2018-08-20 15:10:00,119.43,119.5,119.39,119.5,9209.0,114.3141,114.3811,114.2758,114.3811,9209.0
2018-08-20 15:20:00,119.49,119.6,119.47,119.6,10430.0,114.3715,114.4768,114.3524,114.4768,10430.0
2018-08-20 15:30:00,119.57,119.66,119.5,119.53,18197.0,114.4481,114.5342,114.3811,114.4098,18197.0
2018-08-20 15:40:00,119.5,119.57,119.48,119.5,20329.0,114.3811,114.4481,114.3619,114.3811,20329.0
2018-08-20 15:50:00,119.47,119.49,119.27,119.29,36698.0,114.3524,114.3715,114.1609,114.1801,36698.0
2018-08-21 09:30:00,119.3,119.8,119.3,119.5,19739.0,114.1896,114.6682,114.1896,114.3811,19739.0
2018-08-21 09:40:00,119.57,119.57,119.36,119.5,2800.0,114.4481,114.4481,114.2471,114.3811,2800.0
2018-08-21 09:50:00,119.33,119.42,119.14,119.24,6060.0,114.2184,114.3045,114.0365,114.1322,6060.0
2018-08-21 10:00:00,119.28,119.45,118.95,118.98,15895.0,114.1705,114.3332,113.8546,113.8834,15895.0
2018-08-21 10:10:00,118.95,119.22,118.9,119.02,8699.0,113.8546,114.1131,113.8068,113.9216,8699.0
2018-08-21 10:20:00,118.98,119.21,118.98,119.01,21664.0,113.8834,114.1035,113.8834,113.9121,21664.0
2018-08-21 10:30:00,119.05,119.36,118.98,119.25,14322.0,113.9504,114.2471,113.8834,114.1418,14322.0
2018-08-21 10:40:00,119.18,119.29,119.13,119.28,5408.0,114.0748,114.1801,114.0269,114.1705,5408.0
2018-08-21 10:50:00,119.34,119.45,119.31,119.45,3550.0,114.2279,114.3332,114.1992,114.3332,3550.0
2018-08-21 11:00:00,119.5,119.52,119.08,119.09,11079.0,114.3811,114.4002,113.9791,113.9886,11079.0
2018-08-21 11:10:00,119.08,119.16,118.9,118.94,7151.0,113.9791,114.0556,113.8068,113.8451,7151.0
2018-08-21 11:20:00,119.0,119.25,118.98,119.19,8399.0,113.9025,114.1418,113.8834,114.0844,8399.0
2018-08-21 11:30:00,119.19,119.3,119.19,119.28,4633.0,114.0844,114.1896,114.0844,114.1705,4633.0
2018-08-21 11:40:00,119.3,119.39,119.2,119.26,12478.0,114.1896,114.2758,114.0939,114.1514,12478.0
2018-08-21 11:50:00,119.28,119.32,119.19,119.26,7400.0,114.1705,114.2088,114.0844,114.1514,7400.0
2018-08-21 12:00:00,119.29,119.47,119.26,119.4,5474.0,114.1801,114.3524,114.1514,114.2854,5474.0
2018-08-21 12:10:00,119.36,119.38,119.34,119.37,5527.0,114.2471,114.2662,114.2279,114.2567,5527.0
2018-08-21 12:20:00,119.34,119.38,119.32,119.35,4458.0,114.2279,114.2662,114.2088,114.2375,4458.0
2018-08-21 12:30:00,119.36,119.42,119.33,119.35,4095.0,114.2471,114.3045,114.2184,114.2375,4095.0
2018-08-21 12:40:00,119.35,119.42,119.33,119.38,4553.0,114.2375,114.3045,114.2184,114.2662,4553.0
2018-08-21 12:50:00,119.36,119.45,119.3,119.36,13563.0,114.2471,114.3332,114.1896,114.2471,13563.0
2018-08-21 13:00:00,119.3,119.37,119.3,119.35,2926.0,114.1896,114.2567,114.1896,114.2375,2926.0
2018-08-21 13:10:00,119.35,119.35,119.24,119.27,12563.0,114.2375,114.2375,114.1322,114.1609,12563.0
2018-08-21 13:20:00,119.29,119.29,119.22,119.22,1317.0,114.1801,114.1801,114.1131,114.1131,1317.0
2018-08-21 13:30:00,119.27,119.29,119.22,119.29,4600.0,114.1609,114.1801,114.1131,114.1801,4600.0
2018-08-21 13:40:00,119.3,119.32,119.21,119.25,3600.0,114.1896,114.2088,114.1035,114.1418,3600.0
2018-08-21 13:50:00,119.24,119.38,119.2,119.32,14693.0,114.1322,114.2662,114.0939,114.2088,14693.0
2018-08-21 14:00:00,119.32,119.33,119.22,119.29,3624.0,114.2088,114.2184,114.1131,114.1801,3624.0
2018-08-21 14:10:00,119.25,119.3,119.2,119.25,5551.0,114.1418,114.1896,114.0939,114.1418,5551.0
2018-08-21 14:20:00,119.24,119.26,119.23,119.23,2604.0,114.1322,114.1514,114.1226,114.1226,2604.0
2018-08-21 14:30:00,119.2,119.2,119.07,119.13,6661.0,114.0939,114.0939,113.9695,114.0269,6661.0
2018-08-21 14:40:00,119.14,119.19,119.03,119.03,6315.0,114.0365,114.0844,113.9312,113.9312,6315.0
2018-08-21 14:50:00,119.02,119.03,118.89,119.03,7224.0,113.9216,113.9312,113.7972,113.9312,7224.0
2018-08-21 15:00:00,119.0,119.02,118.91,119.01,3858.0,113.9025,113.9216,113.8164,113.9121,3858.0
2018-08-21 15:10:00,119.02,119.1,119.0,119.08,7121.0,113.9216,113.9982,113.9025,113.9791,7121.0
2018-08-21 15:20:00,119.06,119.14,119.01,119.1,7992.0,113.9599,114.0365,113.9121,113.9982,7992.0
2018-08-21 15:30:00,119.1,119.13,119.06,119.11,8606.0,113.9982,114.0269,113.9599,114.0078,8606.0
2018-08-21 15:40:00,119.12,119.13,118.94,118.99,16104.0,114.0174,114.0269,113.8451,113.8929,16104.0
2018-08-21 15:50:00,118.98,119.16,118.93,119.01,56276.0,113.8834,114.0556,113.8355,113.9121,56276.0
2018-08-22 09:30:00,119.0,119.75,118.96,119.55,8310.0,113.9025,114.6204,113.8642,114.4289,8310.0
2018-08-22 09:40:00,119.56,119.8,119.42,119.66,8224.0,114.4385,114.6682,114.3045,114.5342,8224.0
2018-08-22 09:50:00,119.57,119.57,119.09,119.09,3600.0,114.4481,114.4481,113.9886,113.9886,3600.0
2018-08-22 10:00:00,119.16,119.29,118.97,119.25,3500.0,114.0556,114.1801,113.8738,114.1418,3500.0
2018-08-22 10:10:00,119.23,119.52,119.18,119.45,4454.0,114.1226,114.4002,114.0748,114.3332,4454.0
2018-08-22 10:20:00,119.34,119.55,119.32,119.46,12664.0,114.2279,114.4289,114.2088,114.3428,12664.0
2018-08-22 10:30:00,119.51,119.67,119.44,119.58,8666.0,114.3907,114.5438,114.3237,114.4577,8666.0
2018-08-22 10:40:00,119.58,119.72,119.43,119.7,5928.0,114.4577,114.5917,114.3141,114.5725,5928.0
2018-08-22 10:50:00,119.69,119.75,119.66,119.75,5000.0,114.5629,114.6204,114.5342,114.6204,5000.0
2018-08-22 11:00:00,119.73,119.75,119.64,119.67,6014.0,114.6012,114.6204,114.5151,114.5438,6014.0
2018-08-22 11:10:00,119.66,119.68,119.56,119.67,5000.0,114.5342,114.5534,114.4385,114.5438,5000.0
2018-08-22 11:20:00,119.65,119.82,119.61,119.78,4225.0,114.5247,114.6874,114.4864,114.6491,4225.0
2018-08-22 11:30:00,119.8,120.02,119.79,120.0,12403.0,114.6682,114.8788,114.6587,114.8597,12403.0
2018-08-22 11:40:00,120.0,120.09,119.96,120.0,47298.0,114.8597,114.9458,114.8214,114.8597,47298.0
2018-08-22 11:50:00,119.97,120.03,119.96,120.0,3926.0,114.8309,114.8884,114.8214,114.8597,3926.0
2018-08-22 12:00:00,120.01,120.04,119.93,120.03,4477.0,114.8692,114.898,114.7927,114.8884,4477.0
2018-08-22 12:10:00,120.0,120.05,119.88,120.04,3600.0,114.8597,114.9075,114.7448,114.898,3600.0
2018-08-22 12:20:00,120.04,120.14,120.03,120.08,4300.0,114.898,114.9937,114.8884,114.9362,4300.0
2018-08-22 12:30:00,120.07,120.12,120.03,120.07,6917.0,114.9267,114.9745,114.8884,114.9267,6917.0
2018-08-22 12:40:00,120.08,120.23,120.05,120.19,3800.0,114.9362,115.0798,114.9075,115.0415,3800.0
2018-08-22 12:50:00,120.18,120.26,120.04,120.07,7082.0,115.032,115.1085,114.898,114.9267,7082.0
2018-08-22 13:00:00,120.08,120.09,119.9,119.9,3799.0,114.9362,114.9458,114.7639,114.7639,3799.0
2018-08-22 13:10:00,119.95,120.05,119.94,120.01,5978.0,114.8118,114.9075,114.8022,114.8692,5978.0
2018-08-22 13:20:00,120.06,120.24,120.06,120.19,19299.0,114.9171,115.0894,114.9171,115.0415,19299.0
2018-08-22 13:30:00,120.19,120.25,120.14,120.16,4329.0,115.0415,115.099,114.9937,115.0128,4329.0
2018-08-22 13:40:00,120.19,120.25,120.12,120.12,3500.0,115.0415,115.099,114.9745,114.9745,3500.0
2018-08-22 13:50:00,120.15,120.26,120.1,120.26,5195.0,115.0032,115.1085,114.9554,115.1085,5195.0
2018-08-22 14:00:00,120.27,120.47,120.25,120.37,10264.0,115.1181,115.3095,115.099,115.2138,10264.0
2018-08-22 14:10:00,120.36,120.43,120.29,120.31,3470.0,115.2042,115.2712,115.1372,115.1564,3470.0
2018-08-22 14:20:00,120.32,120.38,120.2,120.27,5670.0,115.166,115.2234,115.0511,115.1181,5670.0
2018-08-22 14:30:00,120.26,120.37,120.23,120.36,3748.0,115.1085,115.2138,115.0798,115.2042,3748.0
2018-08-22 14:40:00,120.34,120.36,120.22,120.35,3632.0,115.1851,115.2042,115.0702,115.1947,3632.0
2018-08-22 14:50:00,120.32,120.4,120.25,120.36,4612.0,115.166,115.2425,115.099,115.2042,4612.0
2018-08-22 15:00:00,120.39,120.45,120.37,120.44,7169.0,115.233,115.2904,115.2138,115.2808,7169.0
2018-08-22 15:10:00,120.42,120.52,120.39,120.4,4801.0,115.2617,115.3574,115.233,115.2425,4801.0
2018-08-22 15:20:00,120.43,120.47,120.39,120.45,20190.0,115.2712,115.3095,115.233,115.2904,20190.0
2018-08-22 15:30:00,120.44,120.53,120.42,120.51,10986.0,115.2808,115.367,115.2617,115.3478,10986.0
2018-08-22 15:40:00,120.49,120.49,120.41,120.42,13773.0,115.3287,115.3287,115.2521,115.2617,13773.0
2018-08-22 15:50:00,120.4,120.44,120.33,120.35,45841.0,115.2425,115.2808,115.1755,115.1947,45841.0
2018-08-23 09:30:00,120.43,120.75,120.25,120.72,8727.0,115.2712,115.5775,115.099,115.5488,8727.0
2018-08-23 09:40:00,120.66,120.76,120.39,120.7,4300.0,115.4914,115.5871,115.233,115.5297,4300.0
2018-08-23 09:50:00,120.74,120.86,120.64,120.73,11065.0,115.568,115.6828,115.4722,115.5584,11065.0
2018-08-23 10:00:00,120.73,120.94,120.64,120.9,9142.0,115.5584,115.7594,115.4722,115.7211,9142.0
2018-08-23 10:10:00,120.9,120.97,120.79,120.83,6807.0,115.7211,115.7881,115.6158,115.6541,6807.0
2018-08-23 10:20:00,120.9,121.16,120.9,121.15,6328.0,115.7211,115.97,115.7211,115.9604,6328.0
2018-08-23 10:30:00,121.15,121.43,121.15,121.32,10875.0,115.9604,116.2284,115.9604,116.1231,10875.0
2018-08-23 10:40:00,121.25,121.31,121.02,121.05,8625.0,116.0561,116.1135,115.836,115.8647,8625.0
2018-08-23 10:50:00,121.06,121.06,120.91,120.91,5187.0,115.8743,115.8743,115.7307,115.7307,5187.0
2018-08-23 11:00:00,120.87,120.93,120.66,120.72,10806.0,115.6924,115.7498,115.4914,115.5488,10806.0
2018-08-23 11:10:00,120.69,120.74,120.36,120.4,7516.0,115.5201,115.568,115.2042,115.2425,7516.0
2018-08-23 11:20:00,120.42,120.69,120.36,120.61,24214.0,115.2617,115.5201,115.2042,115.4435,24214.0
2018-08-23 11:30:00,120.62,120.64,120.4,120.47,3451.0,115.4531,115.4722,115.2425,115.3095,3451.0
2018-08-23 11:40:00,120.42,120.56,120.37,120.44,3821.0,115.2617,115.3957,115.2138,115.2808,3821.0
2018-08-23 11:50:00,120.47,120.57,120.42,120.42,3122.0,115.3095,115.4052,115.2617,115.2617,3122.0
2018-08-23 12:00:00,120.45,120.49,120.37,120.43,4266.0,115.2904,115.3287,115.2138,115.2712,4266.0
2018-08-23 12:10:00,120.48,120.65,120.48,120.65,6569.0,115.3191,115.4818,115.3191,115.4818,6569.0
2018-08-23 12:20:00,120.78,120.9,120.77,120.9,6974.0,115.6063,115.7211,115.5967,115.7211,6974.0
2018-08-23 12:30:00,120.89,121.01,120.87,120.91,7228.0,115.7115,115.8264,115.6924,115.7307,7228.0
2018-08-23 12:40:00,120.91,120.98,120.85,120.85,2682.0,115.7307,115.7977,115.6733,115.6733,2682.0
2018-08-23 12:50:00,120.91,120.92,120.69,120.69,1500.0,115.7307,115.7403,115.5201,115.5201,1500.0
2018-08-23 13:00:00,120.63,120.66,120.52,120.61,4366.0,115.4627,115.4914,115.3574,115.4435,4366.0
2018-08-23 13:10:00,120.6,120.6,120.48,120.56,3110.0,115.434,115.434,115.3191,115.3957,3110.0
2018-08-23 13:20:00,120.56,120.62,120.56,120.62,1918.0,115.3957,115.4531,115.3957,115.4531,1918.0
2018-08-23 13:30:00,120.6,120.6,120.44,120.44,3831.0,115.434,115.434,115.2808,115.2808,3831.0
2018-08-23 13:40:00,120.48,120.58,120.48,120.51,2864.0,115.3191,115.4148,115.3191,115.3478,2864.0
2018-08-23 13:50:00,120.51,120.53,120.45,120.52,4498.0,115.3478,115.367,115.2904,115.3574,4498.0
2018-08-23 14:00:00,120.5,120.63,120.5,120.63,3280.0,115.3382,115.4627,115.3382,115.4627,3280.0
2018-08-23 14:10:00,120.62,120.63,120.49,120.5,4029.0,115.4531,115.4627,115.3287,115.3382,4029.0
2018-08-23 14:20:00,120.48,120.55,120.44,120.48,3159.0,115.3191,115.3861,115.2808,115.3191,3159.0
2018-08-23 14:30:00,120.39,120.44,120.28,120.34,4546.0,115.233,115.2808,115.1277,115.1851,4546.0
2018-08-23 14:40:00,120.36,120.44,120.34,120.42,4572.0,115.2042,115.2808,115.1851,115.2617,4572.0
2018-08-23 14:50:00,120.38,120.44,120.35,120.44,4155.0,115.2234,115.2808,115.1947,115.2808,4155.0
2018-08-23 15:00:00,120.45,120.49,120.34,120.46,33299.0,115.2904,115.3287,115.1851,115.3,33299.0
2018-08-23 15:10:00,120.46,120.53,120.45,120.45,4151.0,115.3,115.367,115.2904,115.2904,4151.0
2018-08-23 15:20:00,120.46,120.47,120.37,120.39,8107.0,115.3,115.3095,115.2138,115.233,8107.0
2018-08-23 15:30:00,120.4,120.51,120.26,120.27,16469.0,115.2425,115.3478,115.1085,115.1181,16469.0
2018-08-23 15:40:00,120.26,120.31,120.09,120.31,27383.0,115.1085,115.1564,114.9458,115.1564,27383.0
2018-08-23 15:50:00,120.29,120.4,120.25,120.38,69330.0,115.1372,115.2425,115.099,115.2234,69330.0
2018-08-24 09:30:00,120.48,121.14,120.48,120.71,7268.0,115.3191,115.9508,115.3191,115.5393,7268.0
2018-08-24 09:40:00,120.87,121.04,120.81,120.81,3282.0,115.6924,115.8551,115.635,115.635,3282.0
2018-08-24 09:50:00,120.79,120.86,120.7,120.81,1790.0,115.6158,115.6828,115.5297,115.635,1790.0
2018-08-24 10:00:00,120.93,121.12,120.91,121.06,6332.0,115.7498,115.9317,115.7307,115.8743,6332.0
2018-08-24 10:10:00,121.09,121.61,120.94,121.53,8599.0,115.903,116.4007,115.7594,116.3241,8599.0
2018-08-24 10:20:00,121.54,121.62,121.34,121.61,5852.0,116.3337,116.4103,116.1423,116.4007,5852.0
2018-08-24 10:30:00,121.62,121.89,121.55,121.86,9913.0,116.4103,116.6687,116.3433,116.64,9913.0
2018-08-24 10:40:00,121.86,122.09,121.82,122.0,19136.0,116.64,116.8601,116.6017,116.774,19136.0
2018-08-24 10:50:00,122.0,122.16,121.82,122.09,19318.0,116.774,116.9271,116.6017,116.8601,19318.0
2018-08-24 11:00:00,122.03,122.04,121.84,122.04,9886.0,116.8027,116.8123,116.6208,116.8123,9886.0
2018-08-24 11:10:00,122.07,122.07,121.8,121.8,3640.0,116.841,116.841,116.5826,116.5826,3640.0
2018-08-24 11:20:00,121.8,121.8,121.5,121.54,5407.0,116.5826,116.5826,116.2954,116.3337,5407.0
2018-08-24 11:30:00,121.57,121.75,121.56,121.69,4315.0,116.3624,116.5347,116.3528,116.4773,4315.0
2018-08-24 11:40:00,121.67,121.75,121.63,121.71,2656.0,116.4581,116.5347,116.4198,116.4964,2656.0
2018-08-24 11:50:00,121.71,121.9,121.67,121.84,8559.0,116.4964,116.6783,116.4581,116.6208,8559.0
2018-08-24 12:00:00,121.84,121.86,121.66,121.76,3752.0,116.6208,116.64,116.4486,116.5443,3752.0
2018-08-24 12:10:00,121.75,121.8,121.56,121.58,4151.0,116.5347,116.5826,116.3528,116.372,4151.0
2018-08-24 12:20:00,121.61,121.71,121.47,121.67,17811.0,116.4007,116.4964,116.2667,116.4581,17811.0
2018-08-24 12:30:00,121.7,121.73,121.47,121.63,21721.0,116.4868,116.5156,116.2667,116.4198,21721.0
2018-08-24 12:40:00,121.6,121.79,121.6,121.77,4623.0,116.3911,116.573,116.3911,116.5538,4623.0
2018-08-24 12:50:00,121.78,121.84,121.76,121.77,1954.0,116.5634,116.6208,116.5443,116.5538,1954.0
2018-08-24 13:00:00,121.78,121.88,121.76,121.8,8162.0,116.5634,116.6591,116.5443,116.5826,8162.0
2018-08-24 13:10:00,121.78,121.78,121.61,121.74,3870.0,116.5634,116.5634,116.4007,116.5251,3870.0
2018-08-24 13:20:00,121.76,121.92,121.75,121.88,11097.0,116.5443,116.6974,116.5347,116.6591,11097.0
2018-08-24 13:30:00,121.89,121.9,121.73,121.77,4800.0,116.6687,116.6783,116.5156,116.5538,4800.0
2018-08-24 13:40:00,121.75,121.81,121.64,121.8,6451.0,116.5347,116.5921,116.4294,116.5826,6451.0
2018-08-24 13:50:00,121.8,121.81,121.74,121.77,2834.0,116.5826,116.5921,116.5251,116.5538,2834.0
2018-08-24 14:00:00,121.76,121.84,121.71,121.84,5174.0,116.5443,116.6208,116.4964,116.6208,5174.0
2018-08-24 14:10:00,121.84,121.88,121.81,121.83,3877.0,116.6208,116.6591,116.5921,116.6113,3877.0
2018-08-24 14:20:00,121.81,121.9,121.79,121.86,4001.0,116.5921,116.6783,116.573,116.64,4001.0
2018-08-24 14:30:00,121.89,121.91,121.8,121.82,6505.0,116.6687,116.6878,116.5826,116.6017,6505.0
2018-08-24 14:40:00,121.85,121.88,121.81,121.81,4313.0,116.6304,116.6591,116.5921,116.5921,4313.0
2018-08-24 14:50:00,121.79,121.85,121.78,121.82,4836.0,116.573,116.6304,116.5634,116.6017,4836.0
2018-08-24 15:00:00,121.82,121.87,121.78,121.81,6411.0,116.6017,116.6496,116.5634,116.5921,6411.0
2018-08-24 15:10:00,121.83,121.9,121.83,121.87,4307.0,116.6113,116.6783,116.6113,116.6496,4307.0
2018-08-24 15:20:00,121.83,121.85,121.7,121.75,5800.0,116.6113,116.6304,116.4868,116.5347,5800.0
2018-08-24 15:30:00,121.75,122.02,121.72,122.01,21966.0,116.5347,116.7931,116.506,116.7836,21966.0
2018-08-24 15:40:00,122.0,122.11,121.99,122.07,24761.0,116.774,116.8793,116.7644,116.841,24761.0
2018-08-24 15:50:00,122.07,122.2,122.02,122.15,69195.0,116.841,116.9654,116.7931,116.9176,69195.0
2018-08-27 09:30:00,122.54,123.29,122.48,122.75,10580.0,117.2909,118.0087,117.2334,117.4919,10580.0
2018-08-27 09:40:00,122.75,123.16,122.75,122.94,4720.0,117.4919,117.8843,117.4919,117.6737,4720.0
2018-08-27 09:50:00,122.98,123.11,122.52,123.05,12771.0,117.712,117.8364,117.2717,117.779,12771.0
2018-08-27 10:00:00,123.12,123.16,122.91,122.98,9905.0,117.846,117.8843,117.645,117.712,9905.0
2018-08-27 10:10:00,122.93,123.19,122.73,123.18,8572.0,117.6642,117.913,117.4727,117.9034,8572.0
2018-08-27 10:20:00,123.19,123.35,123.11,123.28,18371.0,117.913,118.0662,117.8364,117.9992,18371.0
2018-08-27 10:30:00,123.23,123.33,123.03,123.08,9462.0,117.9513,118.047,117.7599,117.8077,9462.0
2018-08-27 10:40:00,123.08,123.25,123.07,123.25,5550.0,117.8077,117.9704,117.7982,117.9704,5550.0
2018-08-27 10:50:00,123.2,123.3,123.04,123.3,6651.0,117.9226,118.0183,117.7694,118.0183,6651.0
2018-08-27 11:00:00,123.29,123.46,123.23,123.25,33762.0,118.0087,118.1715,117.9513,117.9704,33762.0
2018-08-27 11:10:00,123.3,123.33,123.0,123.3,20700.0,118.0183,118.047,117.7312,118.0183,20700.0
2018-08-27 11:20:00,123.27,123.37,123.16,123.27,18452.0,117.9896,118.0853,117.8843,117.9896,18452.0
2018-08-27 11:30:00,123.27,123.31,123.0,123.0,6601.0,117.9896,118.0279,117.7312,117.7312,6601.0
2018-08-27 11:40:00,122.98,123.09,122.94,122.98,4927.0,117.712,117.8173,117.6737,117.712,4927.0
2018-08-27 11:50:00,123.03,123.21,122.96,123.14,4898.0,117.7599,117.9322,117.6929,117.8652,4898.0
2018-08-27 12:00:00,123.18,123.2,122.97,123.02,5727.0,117.9034,117.9226,117.7024,117.7503,5727.0
2018-08-27 12:10:00,123.0,123.07,122.9,122.99,6610.0,117.7312,117.7982,117.6354,117.7216,6610.0
2018-08-27 12:20:00,122.98,123.05,122.94,122.99,4400.0,117.712,117.779,117.6737,117.7216,4400.0
2018-08-27 12:30:00,122.96,123.08,122.94,123.04,7296.0,117.6929,117.8077,117.6737,117.7694,7296.0
2018-08-27 12:40:00,123.03,123.13,123.01,123.08,3901.0,117.7599,117.8556,117.7407,117.8077,3901.0
2018-08-27 12:50:00,123.07,123.15,123.05,123.13,4300.0,117.7982,117.8747,117.779,117.8556,4300.0
2018-08-27 13:00:00,123.11,123.13,122.97,122.97,9181.0,117.8364,117.8556,117.7024,117.7024,9181.0
2018-08-27 13:10:00,123.01,123.13,122.99,123.12,4600.0,117.7407,117.8556,117.7216,117.846,4600.0
2018-08-27 13:20:00,123.09,123.13,122.96,123.04,20067.0,117.8173,117.8556,117.6929,117.7694,20067.0
2018-08-27 13:30:00,123.06,123.09,122.93,123.01,8717.0,117.7886,117.8173,117.6642,117.7407,8717.0
2018-08-27 13:40:00,123.03,123.1,122.99,123.06,15700.0,117.7599,117.8269,117.7216,117.7886,15700.0
2018-08-27 13:50:00,123.08,123.23,123.03,123.13,41246.0,117.8077,117.9513,117.7599,117.8556,41246.0
2018-08-27 14:00:00,123.15,123.35,123.11,123.27,31230.0,117.8747,118.0662,117.8364,117.9896,31230.0
2018-08-27 14:10:00,123.28,123.29,123.08,123.09,34374.0,117.9992,118.0087,117.8077,117.8173,34374.0
2018-08-27 14:20:00,123.08,123.14,123.05,123.13,9560.0,117.8077,117.8652,117.779,117.8556,9560.0
2018-08-27 14:30:00,123.11,123.14,123.04,123.07,8790.0,117.8364,117.8652,117.7694,117.7982,8790.0
2018-08-27 14:40:00,123.05,123.23,123.05,123.08,41020.0,117.779,117.9513,117.779,117.8077,41020.0
2018-08-27 14:50:00,123.11,123.25,123.09,123.22,11966.0,117.8364,117.9704,117.8173,117.9417,11966.0
2018-08-27 15:00:00,123.22,123.22,123.07,123.09,20237.0,117.9417,117.9417,117.7982,117.8173,20237.0
2018-08-27 15:10:00,123.09,123.1,122.94,122.95,17071.0,117.8173,117.8269,117.6737,117.6833,17071.0
2018-08-27 15:20:00,122.94,123.13,122.93,123.12,17446.0,117.6737,117.8556,117.6642,117.846,17446.0
2018-08-27 15:30:00,123.12,123.15,123.08,123.15,22769.0,117.846,117.8747,117.8077,117.8747,22769.0
2018-08-27 15:40:00,123.13,123.21,123.1,123.21,39008.0,117.8556,117.9322,117.8269,117.9322,39008.0
2018-08-27 15:50:00,123.19,123.4,123.13,123.24,185839.0,117.913,118.114,117.8556,117.9609,185839.0
2018-08-28 09:30:00,123.5,124.14,123.47,124.02,22471.0,118.2097,118.8223,118.181,118.7075,22471.0
2018-08-28 09:40:00,124.06,124.65,124.05,124.3,42147.0,118.7457,119.3105,118.7362,118.9755,42147.0
2018-08-28 09:50:00,124.3,124.51,123.97,124.03,43533.0,118.9755,119.1765,118.6596,118.717,43533.0
2018-08-28 10:00:00,124.02,124.21,123.92,124.15,37522.0,118.7075,118.8893,118.6117,118.8319,37522.0
2018-08-28 10:10:00,124.19,124.25,124.02,124.12,19667.0,118.8702,118.9276,118.7075,118.8032,19667.0
2018-08-28 10:20:00,124.0,124.13,123.89,123.95,10739.0,118.6883,118.8128,118.583,118.6405,10739.0
2018-08-28 10:30:00,123.95,123.98,123.79,123.89,17141.0,118.6405,118.6692,118.4873,118.583,17141.0
2018-08-28 10:40:00,123.88,123.89,123.5,123.55,10075.0,118.5735,118.583,118.2097,118.2576,10075.0
2018-08-28 10:50:00,123.59,123.99,123.56,123.96,25716.0,118.2959,118.6787,118.2672,118.65,25716.0
2018-08-28 11:00:00,123.98,124.11,123.85,124.1,41474.0,118.6692,118.7936,118.5447,118.784,41474.0
2018-08-28 11:10:00,124.08,124.29,124.06,124.27,58455.0,118.7649,118.9659,118.7457,118.9468,58455.0
2018-08-28 11:20:00,124.24,124.42,124.2,124.31,13724.0,118.918,119.0903,118.8798,118.985,13724.0
2018-08-28 11:30:00,124.29,124.29,123.97,123.97,21124.0,118.9659,118.9659,118.6596,118.6596,21124.0
2018-08-28 11:40:00,123.95,124.06,123.92,124.04,26277.0,118.6405,118.7457,118.6117,118.7266,26277.0
2018-08-28 11:50:00,124.05,124.14,123.99,124.07,6906.0,118.7362,118.8223,118.6787,118.7553,6906.0
2018-08-28 12:00:00,124.03,124.11,123.92,124.11,4570.0,118.717,118.7936,118.6117,118.7936,4570.0
2018-08-28 12:10:00,124.15,124.21,124.11,124.16,7280.0,118.8319,118.8893,118.7936,118.8415,7280.0
2018-08-28 12:20:00,124.12,124.13,123.98,124.02,9291.0,118.8032,118.8128,118.6692,118.7075,9291.0
2018-08-28 12:30:00,124.02,124.31,124.02,124.3,12185.0,118.7075,118.985,118.7075,118.9755,12185.0
2018-08-28 12:40:00,124.3,124.45,124.3,124.45,8814.0,118.9755,119.119,118.9755,119.119,8814.0
2018-08-28 12:50:00,124.47,124.49,124.34,124.38,3788.0,119.1382,119.1573,119.0138,119.052,3788.0
2018-08-28 13:00:00,124.36,124.39,124.22,124.26,6520.0,119.0329,119.0616,118.8989,118.9372,6520.0
2018-08-28 13:10:00,124.26,124.29,124.21,124.26,7873.0,118.9372,118.9659,118.8893,118.9372,7873.0
2018-08-28 13:20:00,124.26,124.26,124.01,124.06,7040.0,118.9372,118.9372,118.6979,118.7457,7040.0
2018-08-28 13:30:00,124.02,124.19,124.02,124.16,3180.0,118.7075,118.8702,118.7075,118.8415,3180.0
2018-08-28 13:40:00,124.19,124.23,124.13,124.2,13068.0,118.8702,118.9085,118.8128,118.8798,13068.0
2018-08-28 13:50:00,124.2,124.27,124.18,124.2,16912.0,118.8798,118.9468,118.8606,118.8798,16912.0
2018-08-28 14:00:00,124.22,124.22,124.12,124.13,4520.0,118.8989,118.8989,118.8032,118.8128,4520.0
2018-08-28 14:10:00,124.13,124.2,124.08,124.18,5772.0,118.8128,118.8798,118.7649,118.8606,5772.0
2018-08-28 14:20:00,124.16,124.16,124.02,124.03,7978.0,118.8415,118.8415,118.7075,118.717,7978.0
2018-08-28 14:30:00,124.03,124.05,123.97,123.99,10279.0,118.717,118.7362,118.6596,118.6787,10279.0
2018-08-28 14:40:00,124.01,124.06,124.01,124.06,6680.0,118.6979,118.7457,118.6979,118.7457,6680.0
2018-08-28 14:50:00,124.05,124.15,124.05,124.15,8748.0,118.7362,118.8319,118.7362,118.8319,8748.0
2018-08-28 15:00:00,124.15,124.31,124.15,124.24,25777.0,118.8319,118.985,118.8319,118.918,25777.0
2018-08-28 15:10:00,124.26,124.41,124.25,124.37,12167.0,118.9372,119.0808,118.9276,119.0425,12167.0
2018-08-28 15:20:00,124.34,124.36,124.2,124.22,4500.0,119.0138,119.0329,118.8798,118.8989,4500.0
2018-08-28 15:30:00,124.23,124.24,124.13,124.17,14916.0,118.9085,118.918,118.8128,118.851,14916.0
2018-08-28 15:40:00,124.15,124.28,124.12,124.28,50188.0,118.8319,118.9563,118.8032,118.9563,50188.0
2018-08-28 15:50:00,124.26,124.39,124.25,124.37,110568.0,118.9372,119.0616,118.9276,119.0425,110568.0
2018-08-29 09:30:00,124.69,125.22,124.69,125.15,20672.0,119.3488,119.8561,119.3488,119.7891,20672.0
2018-08-29 09:40:00,125.19,125.36,124.8,124.83,15250.0,119.8273,119.9901,119.4541,119.4828,15250.0
2018-08-29 09:50:00,124.92,125.07,124.73,124.79,10758.0,119.5689,119.7125,119.387,119.4445,10758.0
2018-08-29 10:00:00,124.78,124.95,124.62,124.78,13791.0,119.4349,119.5976,119.2818,119.4349,13791.0
2018-08-29 10:10:00,124.82,124.92,124.68,124.87,9388.0,119.4732,119.5689,119.3392,119.5211,9388.0
2018-08-29 10:20:00,124.87,125.13,124.83,125.09,11389.0,119.5211,119.7699,119.4828,119.7316,11389.0
2018-08-29 10:30:00,125.08,125.35,125.06,125.35,7149.0,119.7221,119.9805,119.7029,119.9805,7149.0
2018-08-29 10:40:00,125.29,125.52,125.25,125.45,12301.0,119.9231,120.1432,119.8848,120.0762,12301.0
2018-08-29 10:50:00,125.46,125.47,125.21,125.28,4421.0,120.0858,120.0954,119.8465,119.9135,4421.0
2018-08-29 11:00:00,125.28,125.38,125.18,125.32,15013.0,119.9135,120.0092,119.8178,119.9518,15013.0
2018-08-29 11:10:00,125.35,125.48,125.31,125.4,6523.0,119.9805,120.1049,119.9422,120.0283,6523.0
2018-08-29 11:20:00,125.43,125.55,125.4,125.55,7100.0,120.0571,120.1719,120.0283,120.1719,7100.0
2018-08-29 11:30:00,125.54,125.55,125.33,125.39,6230.0,120.1624,120.1719,119.9613,120.0188,6230.0
2018-08-29 11:40:00,125.36,125.41,125.2,125.31,11229.0,119.9901,120.0379,119.8369,119.9422,11229.0
2018-08-29 11:50:00,125.31,125.46,125.29,125.41,6055.0,119.9422,120.0858,119.9231,120.0379,6055.0
2018-08-29 12:00:00,125.4,125.44,125.31,125.36,10771.0,120.0283,120.0666,119.9422,119.9901,10771.0
2018-08-29 12:10:00,125.35,125.41,125.32,125.41,5871.0,119.9805,120.0379,119.9518,120.0379,5871.0
2018-08-29 12:20:00,125.39,125.41,125.24,125.24,3965.0,120.0188,120.0379,119.8752,119.8752,3965.0
2018-08-29 12:30:00,125.23,125.31,125.22,125.26,5996.0,119.8656,119.9422,119.8561,119.8943,5996.0
2018-08-29 12:40:00,125.24,125.32,125.21,125.32,7164.0,119.8752,119.9518,119.8465,119.9518,7164.0
2018-08-29 12:50:00,125.3,125.35,125.25,125.26,5898.0,119.9326,119.9805,119.8848,119.8943,5898.0
2018-08-29 13:00:00,125.27,125.29,125.13,125.15,7086.0,119.9039,119.9231,119.7699,119.7891,7086.0
2018-08-29 13:10:00,125.16,125.16,125.07,125.09,2013.0,119.7986,119.7986,119.7125,119.7316,2013.0
2018-08-29 13:20:00,125.08,125.11,125.04,125.11,5966.0,119.7221,119.7508,119.6838,119.7508,5966.0
2018-08-29 13:30:00,125.1,125.16,125.04,125.04,4762.0,119.7412,119.7986,119.6838,119.6838,4762.0
2018-08-29 13:40:00,125.05,125.08,124.93,124.95,4015.0,119.6933,119.7221,119.5785,119.5976,4015.0
2018-08-29 13:50:00,124.93,124.95,124.81,124.81,9537.0,119.5785,119.5976,119.4636,119.4636,9537.0
2018-08-29 14:00:00,124.8,124.92,124.8,124.9,6525.0,119.4541,119.5689,119.4541,119.5498,6525.0
2018-08-29 14:10:00,124.91,124.94,124.8,124.8,13469.0,119.5593,119.5881,119.4541,119.4541,13469.0
2018-08-29 14:20:00,124.8,124.84,124.79,124.8,5890.0,119.4541,119.4923,119.4445,119.4541,5890.0
2018-08-29 14:30:00,124.79,124.98,124.75,124.98,5579.0,119.4445,119.6263,119.4062,119.6263,5579.0
2018-08-29 14:40:00,124.97,124.98,124.92,124.94,6309.0,119.6168,119.6263,119.5689,119.5881,6309.0
2018-08-29 14:50:00,124.96,124.99,124.94,124.96,12549.0,119.6072,119.6359,119.5881,119.6072,12549.0
2018-08-29 15:00:00,124.97,125.02,124.97,125.0,9406.0,119.6168,119.6646,119.6168,119.6455,9406.0
2018-08-29 15:10:00,125.02,125.1,125.01,125.02,9511.0,119.6646,119.7412,119.6551,119.6646,9511.0
2018-08-29 15:20:00,125.01,125.07,125.0,125.03,18012.0,119.6551,119.7125,119.6455,119.6742,18012.0
2018-08-29 15:30:00,125.02,125.08,125.02,125.08,21517.0,119.6646,119.7221,119.6646,119.7221,21517.0
2018-08-29 15:40:00,125.09,125.16,125.07,125.09,22604.0,119.7316,119.7986,119.7125,119.7316,22604.0
2018-08-29 15:50:00,125.09,125.11,124.97,125.02,71188.0,119.7316,119.7508,119.6168,119.6646,71188.0
2018-08-30 09:30:00,124.7,124.98,124.29,124.41,13415.0,119.3583,119.6263,118.9659,119.0808,13415.0
2018-08-30 09:40:00,124.28,124.3,123.0,123.0,64715.0,118.9563,118.9755,117.7312,117.7312,64715.0
2018-08-30 09:50:00,123.07,123.27,122.53,123.16,61459.0,117.7982,117.9896,117.2813,117.8843,61459.0
2018-08-30 10:00:00,123.15,123.87,123.06,123.56,56574.0,117.8747,118.5639,117.7886,118.2672,56574.0
2018-08-30 10:10:00,123.57,123.68,123.35,123.68,23887.0,118.2767,118.382,118.0662,118.382,23887.0
2018-08-30 10:20:00,123.71,123.74,123.32,123.35,20992.0,118.4107,118.4395,118.0374,118.0662,20992.0
2018-08-30 10:30:00,123.32,123.61,123.27,123.57,19794.0,118.0374,118.315,117.9896,118.2767,19794.0
2018-08-30 10:40:00,123.53,123.68,123.41,123.64,12101.0,118.2385,118.382,118.1236,118.3437,12101.0
2018-08-30 10:50:00,123.7,123.84,123.56,123.84,10230.0,118.4012,118.5352,118.2672,118.5352,10230.0
2018-08-30 11:00:00,123.84,123.89,123.63,123.66,8329.0,118.5352,118.583,118.3342,118.3629,8329.0
2018-08-30 11:10:00,123.69,123.94,123.68,123.83,7301.0,118.3916,118.6309,118.382,118.5256,7301.0
2018-08-30 11:20:00,123.85,123.85,123.6,123.77,10107.0,118.5447,118.5447,118.3055,118.4682,10107.0
2018-08-30 11:30:00,123.81,123.88,123.79,123.84,5700.0,118.5065,118.5735,118.4873,118.5352,5700.0
2018-08-30 11:40:00,123.82,124.0,123.81,124.0,26231.0,118.516,118.6883,118.5065,118.6883,26231.0
2018-08-30 11:50:00,123.99,124.35,123.96,124.11,34544.0,118.6787,119.0233,118.65,118.7936,34544.0
2018-08-30 12:00:00,124.13,124.21,123.95,123.99,17748.0,118.8128,118.8893,118.6405,118.6787,17748.0
2018-08-30 12:10:00,123.95,124.22,123.91,124.18,12358.0,118.6405,118.8989,118.6022,118.8606,12358.0
2018-08-30 12:20:00,124.13,124.21,124.05,124.05,5800.0,118.8128,118.8893,118.7362,118.7362,5800.0
2018-08-30 12:30:00,124.07,124.11,124.03,124.05,8097.0,118.7553,118.7936,118.717,118.7362,8097.0
2018-08-30 12:40:00,124.04,124.12,123.98,123.98,20946.0,118.7266,118.8032,118.6692,118.6692,20946.0
2018-08-30 12:50:00,124.0,124.1,123.99,124.06,4563.0,118.6883,118.784,118.6787,118.7457,4563.0
2018-08-30 13:00:00,124.08,124.23,124.05,124.18,15742.0,118.7649,118.9085,118.7362,118.8606,15742.0
2018-08-30 13:10:00,124.18,124.23,124.11,124.11,6186.0,118.8606,118.9085,118.7936,118.7936,6186.0
2018-08-30 13:20:00,124.14,124.2,124.08,124.19,4800.0,118.8223,118.8798,118.7649,118.8702,4800.0
2018-08-30 13:30:00,124.15,124.22,124.09,124.21,4299.0,118.8319,118.8989,118.7745,118.8893,4299.0
2018-08-30 13:40:00,124.2,124.31,124.12,124.31,6378.0,118.8798,118.985,118.8032,118.985,6378.0
2018-08-30 13:50:00,124.24,124.33,124.21,124.26,5728.0,118.918,119.0042,118.8893,118.9372,5728.0
2018-08-30 14:00:00,124.33,124.39,124.17,124.17,8330.0,119.0042,119.0616,118.851,118.851,8330.0
2018-08-30 14:10:00,124.17,124.2,123.79,123.85,10300.0,118.851,118.8798,118.4873,118.5447,10300.0
2018-08-30 14:20:00,123.75,123.89,123.62,123.84,9770.0,118.449,118.583,118.3246,118.5352,9770.0
2018-08-30 14:30:00,123.82,124.06,123.8,124.02,11528.0,118.516,118.7457,118.4969,118.7075,11528.0
2018-08-30 14:40:00,124.02,124.02,123.83,123.92,10919.0,118.7075,118.7075,118.5256,118.6117,10919.0
2018-08-30 14:50:00,123.91,123.95,123.72,123.72,8561.0,118.6022,118.6405,118.4203,118.4203,8561.0
2018-08-30 15:00:00,123.75,123.75,123.51,123.69,12303.0,118.449,118.449,118.2193,118.3916,12303.0
2018-08-30 15:10:00,123.68,123.84,123.62,123.84,9980.0,118.382,118.5352,118.3246,118.5352,9980.0
2018-08-30 15:20:00,123.85,123.93,123.78,123.89,9787.0,118.5447,118.6213,118.4777,118.583,9787.0
2018-08-30 15:30:00,123.89,123.94,123.79,123.83,25002.0,118.583,118.6309,118.4873,118.5256,25002.0
2018-08-30 15:40:00,123.87,123.87,123.63,123.64,34384.0,118.5639,118.5639,118.3342,118.3437,34384.0
2018-08-30 15:50:00,123.63,123.81,123.55,123.67,87803.0,118.3342,118.5065,118.2576,118.3725,87803.0
2018-08-31 09:30:00,123.42,124.44,122.56,124.31,10523.0,118.1332,119.1095,117.31,118.985,10523.0
2018-08-31 09:40:00,124.21,124.38,124.14,124.36,6791.0,118.8893,119.052,118.8223,119.0329,6791.0
2018-08-31 09:50:00,124.27,124.27,123.95,123.96,3154.0,118.9468,118.9468,118.6405,118.65,3154.0
2018-08-31 10:00:00,124.0,124.21,123.95,124.06,10408.0,118.6883,118.8893,118.6405,118.7457,10408.0
2018-08-31 10:10:00,124.01,124.24,124.01,124.02,13740.0,118.6979,118.918,118.6979,118.7075,13740.0
2018-08-31 10:20:00,123.98,124.23,123.91,124.15,21522.0,118.6692,118.9085,118.6022,118.8319,21522.0
2018-08-31 10:30:00,124.18,124.29,124.1,124.26,5627.0,118.8606,118.9659,118.784,118.9372,5627.0
2018-08-31 10:40:00,124.27,124.38,124.2,124.26,11921.0,118.9468,119.052,118.8798,118.9372,11921.0
2018-08-31 10:50:00,124.19,124.57,124.13,124.57,8756.0,118.8702,119.2339,118.8128,119.2339,8756.0
2018-08-31 11:00:00,124.57,124.85,124.57,124.59,8388.0,119.2339,119.5019,119.2339,119.253,8388.0
2018-08-31 11:10:00,124.58,124.74,124.51,124.7,7177.0,119.2435,119.3966,119.1765,119.3583,7177.0
2018-08-31 11:20:00,124.68,124.68,124.5,124.51,7836.0,119.3392,119.3392,119.1669,119.1765,7836.0
2018-08-31 11:30:00,124.51,124.71,124.51,124.69,3357.0,119.1765,119.3679,119.1765,119.3488,3357.0
2018-08-31 11:40:00,124.71,124.71,124.42,124.51,58117.0,119.3679,119.3679,119.0903,119.1765,58117.0
2018-08-31 11:50:00,124.53,124.61,124.34,124.4,66190.0,119.1956,119.2722,119.0138,119.0712,66190.0
2018-08-31 12:00:00,124.39,124.56,124.26,124.29,36352.0,119.0616,119.2243,118.9372,118.9659,36352.0
2018-08-31 12:10:00,124.3,124.64,124.3,124.64,13348.0,118.9755,119.3009,118.9755,119.3009,13348.0
2018-08-31 12:20:00,124.63,124.73,124.55,124.66,11687.0,119.2913,119.387,119.2148,119.32,11687.0
2018-08-31 12:30:00,124.71,124.71,124.55,124.65,4702.0,119.3679,119.3679,119.2148,119.3105,4702.0
2018-08-31 12:40:00,124.59,124.64,124.55,124.62,6257.0,119.253,119.3009,119.2148,119.2818,6257.0
2018-08-31 12:50:00,124.59,124.64,124.51,124.52,4858.0,119.253,119.3009,119.1765,119.186,4858.0
2018-08-31 13:00:00,124.53,124.7,124.5,124.68,6355.0,119.1956,119.3583,119.1669,119.3392,6355.0
2018-08-31 13:10:00,124.7,124.71,124.62,124.64,3600.0,119.3583,119.3679,119.2818,119.3009,3600.0
2018-08-31 13:20:00,124.63,124.68,124.56,124.6,4137.0,119.2913,119.3392,119.2243,119.2626,4137.0
2018-08-31 13:30:00,124.59,124.7,124.5,124.64,6504.0,119.253,119.3583,119.1669,119.3009,6504.0
2018-08-31 13:40:00,124.62,124.63,124.54,124.6,6235.0,119.2818,119.2913,119.2052,119.2626,6235.0
2018-08-31 13:50:00,124.61,124.63,124.56,124.58,4868.0,119.2722,119.2913,119.2243,119.2435,4868.0
2018-08-31 14:00:00,124.58,124.59,124.41,124.43,6953.0,119.2435,119.253,119.0808,119.0999,6953.0
2018-08-31 14:10:00,124.42,124.46,124.34,124.45,4300.0,119.0903,119.1286,119.0138,119.119,4300.0
2018-08-31 14:20:00,124.46,124.51,124.29,124.51,9296.0,119.1286,119.1765,118.9659,119.1765,9296.0
2018-08-31 14:30:00,124.51,124.55,124.44,124.47,7077.0,119.1765,119.2148,119.1095,119.1382,7077.0
2018-08-31 14:40:00,124.49,124.58,124.43,124.54,11677.0,119.1573,119.2435,119.0999,119.2052,11677.0
2018-08-31 14:50:00,124.54,124.59,124.45,124.46,9170.0,119.2052,119.253,119.119,119.1286,9170.0
2018-08-31 15:00:00,124.44,124.64,124.44,124.57,4989.0,119.1095,119.3009,119.1095,119.2339,4989.0
2018-08-31 15:10:00,124.54,124.67,124.54,124.67,4336.0,119.2052,119.3296,119.2052,119.3296,4336.0
2018-08-31 15:20:00,124.67,124.67,124.41,124.42,13187.0,119.3296,119.3296,119.0808,119.0903,13187.0
2018-08-31 15:30:00,124.44,124.74,124.44,124.63,14219.0,119.1095,119.3966,119.1095,119.2913,14219.0
2018-08-31 15:40:00,124.63,124.63,124.46,124.56,25591.0,119.2913,119.2913,119.1286,119.2243,25591.0
2018-08-31 15:50:00,124.58,124.72,124.56,124.59,135036.0,119.2435,119.3775,119.2243,119.253,135036.0
2018-09-04 09:30:00,124.38,124.82,124.24,124.24,15584.0,119.052,119.4732,118.918,118.918,15584.0
2018-09-04 09:40:00,124.31,124.62,124.07,124.57,7401.0,118.985,119.2818,118.7553,119.2339,7401.0
2018-09-04 09:50:00,124.58,124.74,124.54,124.65,7300.0,119.2435,119.3966,119.2052,119.3105,7300.0
2018-09-04 10:00:00,124.65,125.06,124.65,125.0,11866.0,119.3105,119.7029,119.3105,119.6455,11866.0
2018-09-04 10:10:00,124.99,125.04,124.72,124.81,7924.0,119.6359,119.6838,119.3775,119.4636,7924.0
2018-09-04 10:20:00,124.8,124.95,124.73,124.73,6379.0,119.4541,119.5976,119.387,119.387,6379.0
2018-09-04 10:30:00,124.77,124.94,124.74,124.92,6750.0,119.4253,119.5881,119.3966,119.5689,6750.0
2018-09-04 10:40:00,124.91,125.26,124.85,125.26,6939.0,119.5593,119.8943,119.5019,119.8943,6939.0
2018-09-04 10:50:00,125.24,125.43,125.15,125.26,5127.0,119.8752,120.0571,119.7891,119.8943,5127.0
2018-09-04 11:00:00,125.24,125.24,124.99,125.05,5500.0,119.8752,119.8752,119.6359,119.6933,5500.0
2018-09-04 11:10:00,125.07,125.17,124.96,125.08,8700.0,119.7125,119.8082,119.6072,119.7221,8700.0
2018-09-04 11:20:00,125.08,125.25,125.08,125.11,6372.0,119.7221,119.8848,119.7221,119.7508,6372.0
2018-09-04 11:30:00,125.09,125.33,125.09,125.31,8230.0,119.7316,119.9613,119.7316,119.9422,8230.0
2018-09-04 11:40:00,125.28,125.28,124.94,124.98,5850.0,119.9135,119.9135,119.5881,119.6263,5850.0
2018-09-04 11:50:00,124.96,124.98,124.63,124.71,9550.0,119.6072,119.6263,119.2913,119.3679,9550.0
2018-09-04 12:00:00,124.7,124.78,124.67,124.72,3700.0,119.3583,119.4349,119.3296,119.3775,3700.0
2018-09-04 12:10:00,124.68,124.96,124.66,124.96,4100.0,119.3392,119.6072,119.32,119.6072,4100.0
2018-09-04 12:20:00,124.97,124.97,124.59,124.66,9320.0,119.6168,119.6168,119.253,119.32,9320.0
2018-09-04 12:30:00,124.74,125.05,124.72,125.0,23756.0,119.3966,119.6933,119.3775,119.6455,23756.0
2018-09-04 12:40:00,125.0,125.17,124.99,125.16,15560.0,119.6455,119.8082,119.6359,119.7986,15560.0
2018-09-04 12:50:00,125.16,125.31,125.14,125.26,6816.0,119.7986,119.9422,119.7795,119.8943,6816.0
2018-09-04 13:00:00,125.3,125.43,125.28,125.36,4909.0,119.9326,120.0571,119.9135,119.9901,4909.0
2018-09-04 13:10:00,125.37,125.38,125.06,125.07,32823.0,119.9996,120.0092,119.7029,119.7125,32823.0
2018-09-04 13:20:00,125.07,125.21,125.04,125.13,6392.0,119.7125,119.8465,119.6838,119.7699,6392.0
2018-09-04 13:30:00,125.16,125.18,125.03,125.03,5094.0,119.7986,119.8178,119.6742,119.6742,5094.0
2018-09-04 13:40:00,125.01,125.1,124.93,125.05,7301.0,119.6551,119.7412,119.5785,119.6933,7301.0
2018-09-04 13:50:00,125.06,125.16,125.03,125.15,6600.0,119.7029,119.7986,119.6742,119.7891,6600.0
2018-09-04 14:00:00,125.17,125.43,125.17,125.36,20311.0,119.8082,120.0571,119.8082,119.9901,20311.0
2018-09-04 14:10:00,125.35,125.39,125.19,125.39,12743.0,119.9805,120.0188,119.8273,120.0188,12743.0
2018-09-04 14:20:00,125.39,125.6,125.35,125.57,10954.0,120.0188,120.2198,119.9805,120.1911,10954.0
2018-09-04 14:30:00,125.56,125.65,125.52,125.6,13915.0,120.1815,120.2676,120.1432,120.2198,13915.0
2018-09-04 14:40:00,125.62,125.69,125.55,125.61,13806.0,120.2389,120.3059,120.1719,120.2294,13806.0
2018-09-04 14:50:00,125.62,125.78,125.62,125.74,6417.0,120.2389,120.3921,120.2389,120.3538,6417.0
2018-09-04 15:00:00,125.78,125.78,125.57,125.64,15403.0,120.3921,120.3921,120.1911,120.2581,15403.0
2018-09-04 15:10:00,125.64,125.64,125.56,125.59,13518.0,120.2581,120.2581,120.1815,120.2102,13518.0
2018-09-04 15:20:00,125.59,125.65,125.56,125.65,20231.0,120.2102,120.2676,120.1815,120.2676,20231.0
2018-09-04 15:30:00,125.65,125.68,125.57,125.58,20319.0,120.2676,120.2964,120.1911,120.2006,20319.0
2018-09-04 15:40:00,125.58,125.58,125.39,125.43,21548.0,120.2006,120.2006,120.0188,120.0571,21548.0
2018-09-04 15:50:00,125.41,125.52,125.35,125.51,57064.0,120.0379,120.1432,119.9805,120.1336,57064.0
2018-09-05 09:30:00,125.27,125.27,124.48,124.83,11067.0,119.9039,119.9039,119.1478,119.4828,11067.0
2018-09-05 09:40:00,124.77,124.96,124.54,124.79,11192.0,119.4253,119.6072,119.2052,119.4445,11192.0
2018-09-05 09:50:00,124.84,124.84,123.98,124.11,10634.0,119.4923,119.4923,118.6692,118.7936,10634.0
2018-09-05 10:00:00,124.12,124.21,123.9,124.09,20017.0,118.8032,118.8893,118.5926,118.7745,20017.0
2018-09-05 10:10:00,124.02,124.07,123.7,123.77,16958.0,118.7075,118.7553,118.4012,118.4682,16958.0
2018-09-05 10:20:00,123.68,123.69,123.29,123.63,32772.0,118.382,118.3916,118.0087,118.3342,32772.0
2018-09-05 10:30:00,123.67,123.67,123.04,123.14,47028.0,118.3725,118.3725,117.7694,117.8652,47028.0
2018-09-05 10:40:00,123.12,123.55,122.96,123.49,16319.0,117.846,118.2576,117.6929,118.2002,16319.0
2018-09-05 10:50:00,123.48,123.72,123.46,123.53,24174.0,118.1906,118.4203,118.1715,118.2385,24174.0
2018-09-05 11:00:00,123.49,123.56,123.31,123.42,14159.0,118.2002,118.2672,118.0279,118.1332,14159.0
2018-09-05 11:10:00,123.41,123.49,123.29,123.49,33687.0,118.1236,118.2002,118.0087,118.2002,33687.0
2018-09-05 11:20:00,123.46,123.65,123.36,123.44,29993.0,118.1715,118.3533,118.0757,118.1523,29993.0
2018-09-05 11:30:00,123.38,123.65,123.35,123.61,20478.0,118.0949,118.3533,118.0662,118.315,20478.0
2018-09-05 11:40:00,123.62,123.67,123.35,123.35,8280.0,118.3246,118.3725,118.0662,118.0662,8280.0
2018-09-05 11:50:00,123.43,123.52,123.4,123.46,12104.0,118.1427,118.2289,118.114,118.1715,12104.0
2018-09-05 12:00:00,123.48,123.67,123.43,123.59,8134.0,118.1906,118.3725,118.1427,118.2959,8134.0
2018-09-05 12:10:00,123.62,123.63,123.42,123.53,12335.0,118.3246,118.3342,118.1332,118.2385,12335.0
2018-09-05 12:20:00,123.57,123.66,123.45,123.65,16686.0,118.2767,118.3629,118.1619,118.3533,16686.0
2018-09-05 12:30:00,123.7,123.82,123.67,123.77,4906.0,118.4012,118.516,118.3725,118.4682,4906.0
2018-09-05 12:40:00,123.7,123.7,123.62,123.64,4613.0,118.4012,118.4012,118.3246,118.3437,4613.0
2018-09-05 12:50:00,123.7,123.71,123.46,123.49,14487.0,118.4012,118.4107,118.1715,118.2002,14487.0
2018-09-05 13:00:00,123.49,123.7,123.48,123.66,22081.0,118.2002,118.4012,118.1906,118.3629,22081.0
2018-09-05 13:10:00,123.65,123.8,123.61,123.74,20490.0,118.3533,118.4969,118.315,118.4395,20490.0
2018-09-05 13:20:00,123.73,123.86,123.72,123.86,9926.0,118.4299,118.5543,118.4203,118.5543,9926.0
2018-09-05 13:30:00,123.85,124.01,123.85,123.88,5736.0,118.5447,118.6979,118.5447,118.5735,5736.0
2018-09-05 13:40:00,123.85,123.87,123.74,123.75,4244.0,118.5447,118.5639,118.4395,118.449,4244.0
2018-09-05 13:50:00,123.75,123.83,123.65,123.74,8753.0,118.449,118.5256,118.3533,118.4395,8753.0
2018-09-05 14:00:00,123.76,123.82,123.68,123.76,9411.0,118.4586,118.516,118.382,118.4586,9411.0
2018-09-05 14:10:00,123.76,123.86,123.69,123.86,12388.0,118.4586,118.5543,118.3916,118.5543,12388.0
2018-09-05 14:20:00,123.86,123.94,123.76,123.78,32890.0,118.5543,118.6309,118.4586,118.4777,32890.0
2018-09-05 14:30:00,123.78,124.0,123.75,124.0,24759.0,118.4777,118.6883,118.449,118.6883,24759.0
2018-09-05 14:40:00,123.99,123.99,123.83,123.83,8731.0,118.6787,118.6787,118.5256,118.5256,8731.0
2018-09-05 14:50:00,123.83,123.83,123.63,123.7,8187.0,118.5256,118.5256,118.3342,118.4012,8187.0
2018-09-05 15:00:00,123.72,123.76,123.6,123.6,6731.0,118.4203,118.4586,118.3055,118.3055,6731.0
2018-09-05 15:10:00,123.61,123.75,123.53,123.71,15747.0,118.315,118.449,118.2385,118.4107,15747.0
2018-09-05 15:20:00,123.73,123.76,123.64,123.68,20159.0,118.4299,118.4586,118.3437,118.382,20159.0
2018-09-05 15:30:00,123.67,123.83,123.67,123.81,25298.0,118.3725,118.5256,118.3725,118.5065,25298.0
2018-09-05 15:40:00,123.82,123.94,123.62,123.63,65227.0,118.516,118.6309,118.3246,118.3342,65227.0
2018-09-05 15:50:00,123.62,123.77,123.55,123.69,63708.0,118.3246,118.4682,118.2576,118.3916,63708.0
2018-09-06 09:30:00,124.0,124.28,123.7,124.05,19584.0,118.6883,118.9563,118.4012,118.7362,19584.0
2018-09-06 09:40:00,123.9,124.28,123.28,124.19,21379.0,118.5926,118.9563,117.9992,118.8702,21379.0
2018-09-06 09:50:00,124.34,124.34,123.82,124.26,10603.0,119.0138,119.0138,118.516,118.9372,10603.0
2018-09-06 10:00:00,124.25,124.25,123.74,123.86,22093.0,118.9276,118.9276,118.4395,118.5543,22093.0
2018-09-06 10:10:00,123.79,123.82,123.49,123.59,8481.0,118.4873,118.516,118.2002,118.2959,8481.0
2018-09-06 10:20:00,123.5,123.66,123.41,123.63,7866.0,118.2097,118.3629,118.1236,118.3342,7866.0
2018-09-06 10:30:00,123.62,123.68,123.35,123.68,7494.0,118.3246,118.382,118.0662,118.382,7494.0
2018-09-06 10:40:00,123.68,123.68,123.26,123.27,4490.0,118.382,118.382,117.98,117.9896,4490.0
2018-09-06 10:50:00,123.24,123.38,123.07,123.21,13032.0,117.9609,118.0949,117.7982,117.9322,13032.0
2018-09-06 11:00:00,123.26,123.26,122.69,122.85,9378.0,117.98,117.98,117.4344,117.5876,9378.0
2018-09-06 11:10:00,122.92,123.06,122.84,122.92,9888.0,117.6546,117.7886,117.578,117.6546,9888.0
2018-09-06 11:20:00,122.92,123.25,122.8,123.24,9744.0,117.6546,117.9704,117.5397,117.9609,9744.0
2018-09-06 11:30:00,123.2,123.32,123.1,123.15,10816.0,117.9226,118.0374,117.8269,117.8747,10816.0
2018-09-06 11:40:00,123.17,123.42,123.04,123.37,7478.0,117.8939,118.1332,117.7694,118.0853,7478.0
2018-09-06 11:50:00,123.45,123.58,123.36,123.51,6308.0,118.1619,118.2863,118.0757,118.2193,6308.0
2018-09-06 12:00:00,123.44,123.77,123.38,123.71,4671.0,118.1523,118.4682,118.0949,118.4107,4671.0
2018-09-06 12:10:00,123.67,123.8,123.59,123.67,20988.0,118.3725,118.4969,118.2959,118.3725,20988.0
2018-09-06 12:20:00,123.7,123.8,123.64,123.77,7430.0,118.4012,118.4969,118.3437,118.4682,7430.0
2018-09-06 12:30:00,123.81,123.83,123.7,123.76,4500.0,118.5065,118.5256,118.4012,118.4586,4500.0
2018-09-06 12:40:00,123.8,123.87,123.74,123.77,8999.0,118.4969,118.5639,118.4395,118.4682,8999.0
2018-09-06 12:50:00,123.75,123.79,123.64,123.64,7359.0,118.449,118.4873,118.3437,118.3437,7359.0
2018-09-06 13:00:00,123.63,123.63,123.34,123.38,9523.0,118.3342,118.3342,118.0566,118.0949,9523.0
2018-09-06 13:10:00,123.39,123.71,123.33,123.69,4700.0,118.1044,118.4107,118.047,118.3916,4700.0
2018-09-06 13:20:00,123.69,123.85,123.64,123.71,8005.0,118.3916,118.5447,118.3437,118.4107,8005.0
2018-09-06 13:30:00,123.75,123.86,123.64,123.69,5740.0,118.449,118.5543,118.3437,118.3916,5740.0
2018-09-06 13:40:00,123.76,123.99,123.76,123.83,4180.0,118.4586,118.6787,118.4586,118.5256,4180.0
2018-09-06 13:50:00,123.87,123.92,123.75,123.83,5659.0,118.5639,118.6117,118.449,118.5256,5659.0
2018-09-06 14:00:00,123.86,123.96,123.77,123.94,7256.0,118.5543,118.65,118.4682,118.6309,7256.0
2018-09-06 14:10:00,123.9,124.06,123.82,123.91,5745.0,118.5926,118.7457,118.516,118.6022,5745.0
2018-09-06 14:20:00,123.88,123.96,123.86,123.93,7001.0,118.5735,118.65,118.5543,118.6213,7001.0
2018-09-06 14:30:00,123.93,124.14,123.88,124.0,6179.0,118.6213,118.8223,118.5735,118.6883,6179.0
2018-09-06 14:40:00,124.05,124.18,124.0,124.18,4436.0,118.7362,118.8606,118.6883,118.8606,4436.0
2018-09-06 14:50:00,124.21,124.21,124.13,124.15,9528.0,118.8893,118.8893,118.8128,118.8319,9528.0
2018-09-06 15:00:00,124.17,124.51,124.17,124.48,3629.0,118.851,119.1765,118.851,119.1478,3629.0
2018-09-06 15:10:00,124.46,124.6,124.35,124.38,9059.0,119.1286,119.2626,119.0233,119.052,9059.0
2018-09-06 15:20:00,124.38,124.53,124.33,124.53,5029.0,119.052,119.1956,119.0042,119.1956,5029.0
2018-09-06 15:30:00,124.57,124.57,124.41,124.48,8523.0,119.2339,119.2339,119.0808,119.1478,8523.0
2018-09-06 15:40:00,124.5,124.51,124.31,124.36,14413.0,119.1669,119.1765,118.985,119.0329,14413.0
2018-09-06 15:50:00,124.32,124.39,124.27,124.28,42151.0,118.9946,119.0616,118.9468,118.9563,42151.0
2018-09-07 09:30:00,123.81,123.81,123.11,123.69,23833.0,118.5065,118.5065,117.8364,118.3916,23833.0
2018-09-07 09:40:00,123.84,124.1,123.73,124.06,5293.0,118.5352,118.784,118.4299,118.7457,5293.0
2018-09-07 09:50:00,124.25,124.62,124.21,124.59,6785.0,118.9276,119.2818,118.8893,119.253,6785.0
2018-09-07 10:00:00,124.65,124.82,124.55,124.82,6038.0,119.3105,119.4732,119.2148,119.4732,6038.0
2018-09-07 10:10:00,124.79,124.95,124.79,124.88,4783.0,119.4445,119.5976,119.4445,119.5306,4783.0
2018-09-07 10:20:00,124.86,124.95,124.57,124.62,12489.0,119.5115,119.5976,119.2339,119.2818,12489.0
2018-09-07 10:30:00,124.61,124.64,124.43,124.45,14720.0,119.2722,119.3009,119.0999,119.119,14720.0
2018-09-07 10:40:00,124.42,124.77,124.4,124.76,29350.0,119.0903,119.4253,119.0712,119.4158,29350.0
2018-09-07 10:50:00,124.76,124.76,124.61,124.63,7244.0,119.4158,119.4158,119.2722,119.2913,7244.0
2018-09-07 11:00:00,124.6,124.64,124.41,124.51,28152.0,119.2626,119.3009,119.0808,119.1765,28152.0
2018-09-07 11:10:00,124.51,125.02,124.44,124.78,29963.0,119.1765,119.6646,119.1095,119.4349,29963.0
2018-09-07 11:20:00,124.82,125.03,124.76,125.03,109200.0,119.4732,119.6742,119.4158,119.6742,109200.0
2018-09-07 11:30:00,124.98,125.23,124.94,125.12,6250.0,119.6263,119.8656,119.5881,119.7603,6250.0
2018-09-07 11:40:00,125.18,125.18,124.94,124.99,4435.0,119.8178,119.8178,119.5881,119.6359,4435.0
2018-09-07 11:50:00,124.99,124.99,124.63,124.63,3260.0,119.6359,119.6359,119.2913,119.2913,3260.0
2018-09-07 12:00:00,124.63,124.63,124.13,124.19,11495.0,119.2913,119.2913,118.8128,118.8702,11495.0
2018-09-07 12:10:00,124.18,124.56,124.13,124.41,7221.0,118.8606,119.2243,118.8128,119.0808,7221.0
2018-09-07 12:20:00,124.5,124.6,124.23,124.23,7200.0,119.1669,119.2626,118.9085,118.9085,7200.0
2018-09-07 12:30:00,124.33,124.43,124.27,124.36,5625.0,119.0042,119.0999,118.9468,119.0329,5625.0
2018-09-07 12:40:00,124.36,124.48,124.16,124.48,7413.0,119.0329,119.1478,118.8415,119.1478,7413.0
2018-09-07 12:50:00,124.49,124.54,124.45,124.46,4500.0,119.1573,119.2052,119.119,119.1286,4500.0
2018-09-07 13:00:00,124.45,124.46,124.13,124.14,2647.0,119.119,119.1286,118.8128,118.8223,2647.0
2018-09-07 13:10:00,124.13,124.17,124.0,124.0,11671.0,118.8128,118.851,118.6883,118.6883,11671.0
2018-09-07 13:20:00,124.03,124.21,124.0,124.19,4225.0,118.717,118.8893,118.6883,118.8702,4225.0
2018-09-07 13:30:00,124.2,124.32,124.15,124.15,2615.0,118.8798,118.9946,118.8319,118.8319,2615.0
2018-09-07 13:40:00,124.06,124.17,124.0,124.0,3402.0,118.7457,118.851,118.6883,118.6883,3402.0
2018-09-07 13:50:00,124.03,124.09,123.98,123.98,2100.0,118.717,118.7745,118.6692,118.6692,2100.0
2018-09-07 14:00:00,123.96,124.14,123.96,124.1,7183.0,118.65,118.8223,118.65,118.784,7183.0
2018-09-07 14:10:00,124.14,124.3,124.1,124.15,3331.0,118.8223,118.9755,118.784,118.8319,3331.0
2018-09-07 14:20:00,124.12,124.2,124.09,124.2,16300.0,118.8032,118.8798,118.7745,118.8798,16300.0
2018-09-07 14:30:00,124.15,124.15,123.83,123.83,7486.0,118.8319,118.8319,118.5256,118.5256,7486.0
2018-09-07 14:40:00,123.86,123.88,123.77,123.79,10857.0,118.5543,118.5735,118.4682,118.4873,10857.0
2018-09-07 14:50:00,123.77,123.82,123.69,123.78,20707.0,118.4682,118.516,118.3916,118.4777,20707.0
2018-09-07 15:00:00,123.76,123.79,123.66,123.66,22671.0,118.4586,118.4873,118.3629,118.3629,22671.0
2018-09-07 15:10:00,123.65,123.77,123.65,123.74,10019.0,118.3533,118.4682,118.3533,118.4395,10019.0
2018-09-07 15:20:00,123.76,123.77,123.67,123.7,18202.0,118.4586,118.4682,118.3725,118.4012,18202.0
2018-09-07 15:30:00,123.75,123.83,123.68,123.74,15979.0,118.449,118.5256,118.382,118.4395,15979.0
2018-09-07 15:40:00,123.74,123.76,123.6,123.61,28043.0,118.4395,118.4586,118.3055,118.315,28043.0
2018-09-07 15:50:00,123.61,123.84,123.54,123.74,65704.0,118.315,118.5352,118.248,118.4395,65704.0
2018-09-10 09:30:00,124.52,124.58,123.92,123.93,10535.0,119.186,119.2435,118.6117,118.6213,10535.0
2018-09-10 09:40:00,123.79,124.25,123.77,124.25,5014.0,118.4873,118.9276,118.4682,118.9276,5014.0
2018-09-10 09:50:00,124.27,124.52,124.12,124.29,9769.0,118.9468,119.186,118.8032,118.9659,9769.0
2018-09-10 10:00:00,124.39,124.66,124.29,124.44,9570.0,119.0616,119.32,118.9659,119.1095,9570.0
2018-09-10 10:10:00,124.34,124.42,124.11,124.27,12232.0,119.0138,119.0903,118.7936,118.9468,12232.0
2018-09-10 10:20:00,124.27,124.45,124.12,124.31,13031.0,118.9468,119.119,118.8032,118.985,13031.0
2018-09-10 10:30:00,124.4,124.78,124.4,124.75,11341.0,119.0712,119.4349,119.0712,119.4062,11341.0
2018-09-10 10:40:00,124.72,124.87,124.66,124.78,14685.0,119.3775,119.5211,119.32,119.4349,14685.0
2018-09-10 10:50:00,124.79,124.87,124.67,124.69,4196.0,119.4445,119.5211,119.3296,119.3488,4196.0
2018-09-10 11:00:00,124.69,125.09,124.56,125.05,13106.0,119.3488,119.7316,119.2243,119.6933,13106.0
2018-09-10 11:10:00,125.05,125.25,124.97,124.99,14259.0,119.6933,119.8848,119.6168,119.6359,14259.0
2018-09-10 11:20:00,124.94,125.19,124.92,125.07,7110.0,119.5881,119.8273,119.5689,119.7125,7110.0
2018-09-10 11:30:00,125.06,125.14,124.91,124.97,5522.0,119.7029,119.7795,119.5593,119.6168,5522.0
2018-09-10 11:40:00,124.95,125.12,124.95,125.1,6326.0,119.5976,119.7603,119.5976,119.7412,6326.0
2018-09-10 11:50:00,125.07,125.15,125.04,125.04,3750.0,119.7125,119.7891,119.6838,119.6838,3750.0
2018-09-10 12:00:00,125.04,125.24,124.96,125.24,4412.0,119.6838,119.8752,119.6072,119.8752,4412.0
2018-09-10 12:10:00,125.18,125.38,125.18,125.23,5100.0,119.8178,120.0092,119.8178,119.8656,5100.0
2018-09-10 12:20:00,125.16,125.22,124.97,124.97,6365.0,119.7986,119.8561,119.6168,119.6168,6365.0
2018-09-10 12:30:00,124.98,125.25,124.97,125.06,5400.0,119.6263,119.8848,119.6168,119.7029,5400.0
2018-09-10 12:40:00,124.96,125.21,124.96,125.12,3200.0,119.6072,119.8465,119.6072,119.7603,3200.0
2018-09-10 12:50:00,125.09,125.29,125.0,125.14,7365.0,119.7316,119.9231,119.6455,119.7795,7365.0
2018-09-10 13:00:00,125.18,125.33,125.14,125.2,3871.0,119.8178,119.9613,119.7795,119.8369,3871.0
2018-09-10 13:10:00,125.15,125.3,125.15,125.26,4583.0,119.7891,119.9326,119.7891,119.8943,4583.0
2018-09-10 13:20:00,125.31,125.49,125.3,125.4,7247.0,119.9422,120.1145,119.9326,120.0283,7247.0
2018-09-10 13:30:00,125.41,125.45,125.34,125.38,15502.0,120.0379,120.0762,119.9709,120.0092,15502.0
2018-09-10 13:40:00,125.35,125.45,125.28,125.3,8009.0,119.9805,120.0762,119.9135,119.9326,8009.0
2018-09-10 13:50:00,125.34,125.42,125.29,125.42,2910.0,119.9709,120.0475,119.9231,120.0475,2910.0
2018-09-10 14:00:00,125.42,125.52,125.36,125.38,5962.0,120.0475,120.1432,119.9901,120.0092,5962.0
2018-09-10 14:10:00,125.4,125.4,125.31,125.37,4539.0,120.0283,120.0283,119.9422,119.9996,4539.0
2018-09-10 14:20:00,125.36,125.59,125.3,125.57,9812.0,119.9901,120.2102,119.9326,120.1911,9812.0
2018-09-10 14:30:00,125.55,125.56,125.46,125.49,6308.0,120.1719,120.1815,120.0858,120.1145,6308.0
2018-09-10 14:40:00,125.53,125.54,125.47,125.52,6402.0,120.1528,120.1624,120.0954,120.1432,6402.0
2018-09-10 14:50:00,125.5,125.5,125.38,125.47,9098.0,120.1241,120.1241,120.0092,120.0954,9098.0
2018-09-10 15:00:00,125.51,125.6,125.49,125.54,7675.0,120.1336,120.2198,120.1145,120.1624,7675.0
2018-09-10 15:10:00,125.53,125.61,125.51,125.55,10986.0,120.1528,120.2294,120.1336,120.1719,10986.0
2018-09-10 15:20:00,125.56,125.65,125.5,125.61,13074.0,120.1815,120.2676,120.1241,120.2294,13074.0
2018-09-10 15:30:00,125.6,125.65,125.54,125.54,20853.0,120.2198,120.2676,120.1624,120.1624,20853.0
2018-09-10 15:40:00,125.54,125.72,125.51,125.66,40517.0,120.1624,120.3346,120.1336,120.2772,40517.0
2018-09-10 15:50:00,125.65,125.66,125.52,125.58,98905.0,120.2676,120.2772,120.1432,120.2006,98905.0
2018-09-11 09:30:00,125.05,125.73,124.62,125.73,9839.0,119.6933,120.3442,119.2818,120.3442,9839.0
2018-09-11 09:40:00,125.77,126.36,125.77,126.19,15306.0,120.3825,120.9472,120.3825,120.7845,15306.0
2018-09-11 09:50:00,126.16,126.16,125.72,125.72,12804.0,120.7558,120.7558,120.3346,120.3346,12804.0
2018-09-11 10:00:00,125.72,125.92,125.69,125.69,12517.0,120.3346,120.5261,120.3059,120.3059,12517.0
2018-09-11 10:10:00,125.68,125.72,125.57,125.61,15824.0,120.2964,120.3346,120.1911,120.2294,15824.0
2018-09-11 10:20:00,125.61,125.71,125.5,125.66,8255.0,120.2294,120.3251,120.1241,120.2772,8255.0
2018-09-11 10:30:00,125.62,125.66,125.46,125.53,13261.0,120.2389,120.2772,120.0858,120.1528,13261.0
2018-09-11 10:40:00,125.53,125.78,125.53,125.61,8401.0,120.1528,120.3921,120.1528,120.2294,8401.0
2018-09-11 10:50:00,125.58,125.64,125.41,125.41,17610.0,120.2006,120.2581,120.0379,120.0379,17610.0
2018-09-11 11:00:00,125.44,125.51,125.38,125.44,12326.0,120.0666,120.1336,120.0092,120.0666,12326.0
2018-09-11 11:10:00,125.42,125.54,125.29,125.36,10818.0,120.0475,120.1624,119.9231,119.9901,10818.0
2018-09-11 11:20:00,125.37,125.5,125.31,125.5,6482.0,119.9996,120.1241,119.9422,120.1241,6482.0
2018-09-11 11:30:00,125.53,125.78,125.53,125.78,7916.0,120.1528,120.3921,120.1528,120.3921,7916.0
2018-09-11 11:40:00,125.82,125.82,125.65,125.82,13591.0,120.4304,120.4304,120.2676,120.4304,13591.0
2018-09-11 11:50:00,125.88,126.22,125.87,126.2,14872.0,120.4878,120.8132,120.4782,120.7941,14872.0
2018-09-11 12:00:00,126.22,126.29,126.02,126.28,10759.0,120.8132,120.8802,120.6218,120.8707,10759.0
2018-09-11 12:10:00,126.26,126.26,125.95,125.95,7119.0,120.8515,120.8515,120.5548,120.5548,7119.0
2018-09-11 12:20:00,125.99,126.15,125.95,126.08,7941.0,120.5931,120.7462,120.5548,120.6792,7941.0
2018-09-11 12:30:00,126.1,126.16,126.07,126.1,5070.0,120.6984,120.7558,120.6696,120.6984,5070.0
2018-09-11 12:40:00,126.1,126.18,126.04,126.11,3052.0,120.6984,120.7749,120.6409,120.7079,3052.0
2018-09-11 12:50:00,126.15,126.31,126.15,126.29,8596.0,120.7462,120.8994,120.7462,120.8802,8596.0
2018-09-11 13:00:00,126.32,126.43,126.25,126.4,15148.0,120.9089,121.0142,120.8419,120.9855,15148.0
2018-09-11 13:10:00,126.39,126.54,126.34,126.42,15269.0,120.9759,121.1195,120.9281,121.0047,15269.0
2018-09-11 13:20:00,126.43,126.47,126.29,126.29,9343.0,121.0142,121.0525,120.8802,120.8802,9343.0
2018-09-11 13:30:00,126.24,126.4,126.24,126.3,11324.0,120.8324,120.9855,120.8324,120.8898,11324.0
2018-09-11 13:40:00,126.32,126.32,126.22,126.28,6791.0,120.9089,120.9089,120.8132,120.8707,6791.0
2018-09-11 13:50:00,126.26,126.36,126.23,126.36,6640.0,120.8515,120.9472,120.8228,120.9472,6640.0
2018-09-11 14:00:00,126.34,126.38,126.31,126.35,7200.0,120.9281,120.9664,120.8994,120.9377,7200.0
2018-09-11 14:10:00,126.37,126.55,126.36,126.54,7644.0,120.9568,121.1291,120.9472,121.1195,7644.0
2018-09-11 14:20:00,126.51,126.67,126.51,126.66,6886.0,121.0908,121.2439,121.0908,121.2344,6886.0
2018-09-11 14:30:00,126.66,126.81,126.64,126.75,10419.0,121.2344,121.378,121.2152,121.3205,10419.0
2018-09-11 14:40:00,126.75,126.79,126.7,126.74,7957.0,121.3205,121.3588,121.2727,121.3109,7957.0
2018-09-11 14:50:00,126.75,126.86,126.71,126.74,12607.0,121.3205,121.4258,121.2822,121.3109,12607.0
2018-09-11 15:00:00,126.76,126.81,126.74,126.79,6855.0,121.3301,121.378,121.3109,121.3588,6855.0
2018-09-11 15:10:00,126.79,126.79,126.68,126.69,8363.0,121.3588,121.3588,121.2535,121.2631,8363.0
2018-09-11 15:20:00,126.67,126.76,126.65,126.76,16513.0,121.2439,121.3301,121.2248,121.3301,16513.0
2018-09-11 15:30:00,126.74,126.8,126.71,126.8,15178.0,121.3109,121.3684,121.2822,121.3684,15178.0
2018-09-11 15:40:00,126.79,126.8,126.7,126.79,23136.0,121.3588,121.3684,121.2727,121.3588,23136.0
2018-09-11 15:50:00,126.79,126.87,126.73,126.82,71991.0,121.3588,121.4354,121.3014,121.3875,71991.0
2018-09-12 09:30:00,126.87,127.88,126.87,127.69,33108.0,121.4354,122.4021,121.4354,122.2203,33108.0
2018-09-12 09:40:00,127.57,128.11,127.5,127.97,15632.0,122.1054,122.6223,122.0384,122.4883,15632.0
2018-09-12 09:50:00,127.96,128.04,127.52,127.59,20257.0,122.4787,122.5553,122.0575,122.1245,20257.0
2018-09-12 10:00:00,127.6,127.94,127.24,127.25,12716.0,122.1341,122.4595,121.7895,121.7991,12716.0
2018-09-12 10:10:00,127.22,127.43,127.02,127.41,30796.0,121.7704,121.9714,121.579,121.9522,30796.0
2018-09-12 10:20:00,127.34,127.55,127.06,127.54,18110.0,121.8852,122.0863,121.6172,122.0767,18110.0
2018-09-12 10:30:00,127.44,127.44,126.84,126.97,15771.0,121.981,121.981,121.4067,121.5311,15771.0
2018-09-12 10:40:00,127.02,127.23,127.02,127.03,9460.0,121.579,121.78,121.579,121.5885,9460.0
2018-09-12 10:50:00,126.99,127.78,126.99,127.51,21047.0,121.5502,122.3064,121.5502,122.048,21047.0
2018-09-12 11:00:00,127.47,127.78,127.4,127.45,11091.0,122.0097,122.3064,121.9427,121.9905,11091.0
2018-09-12 11:10:00,127.48,128.15,127.48,128.14,15290.0,122.0192,122.6605,122.0192,122.651,15290.0
2018-09-12 11:20:00,128.15,128.33,128.04,128.12,6905.0,122.6605,122.8328,122.5553,122.6318,6905.0
2018-09-12 11:30:00,128.16,128.42,128.05,128.05,9140.0,122.6701,122.919,122.5648,122.5648,9140.0
2018-09-12 11:40:00,128.05,128.13,127.76,127.85,8809.0,122.5648,122.6414,122.2873,122.3734,8809.0
2018-09-12 11:50:00,127.84,127.86,127.41,127.62,16441.0,122.3638,122.383,121.9522,122.1533,16441.0
2018-09-12 12:00:00,127.64,128.0,127.63,127.88,8011.0,122.1724,122.517,122.1628,122.4021,8011.0
2018-09-12 12:10:00,127.85,128.01,127.84,127.92,6105.0,122.3734,122.5265,122.3638,122.4404,6105.0
2018-09-12 12:20:00,127.97,128.16,127.97,128.13,9189.0,122.4883,122.6701,122.4883,122.6414,9189.0
2018-09-12 12:30:00,128.14,128.15,127.9,127.96,8840.0,122.651,122.6605,122.4213,122.4787,8840.0
2018-09-12 12:40:00,127.95,128.07,127.95,128.04,3110.0,122.4691,122.584,122.4691,122.5553,3110.0
2018-09-12 12:50:00,128.06,128.09,127.82,127.82,8421.0,122.5744,122.6031,122.3447,122.3447,8421.0
2018-09-12 13:00:00,127.82,128.15,127.82,128.09,6000.0,122.3447,122.6605,122.3447,122.6031,6000.0
2018-09-12 13:10:00,128.13,128.16,127.81,127.94,7094.0,122.6414,122.6701,122.3351,122.4595,7094.0
2018-09-12 13:20:00,127.95,128.24,127.95,128.18,6590.0,122.4691,122.7467,122.4691,122.6893,6590.0
2018-09-12 13:30:00,128.16,128.28,127.99,128.0,6083.0,122.6701,122.785,122.5074,122.517,6083.0
2018-09-12 13:40:00,128.0,128.04,127.81,127.86,6235.0,122.517,122.5553,122.3351,122.383,6235.0
2018-09-12 13:50:00,127.87,127.89,127.69,127.79,5464.0,122.3925,122.4117,122.2203,122.316,5464.0
2018-09-12 14:00:00,127.78,127.88,127.68,127.68,4930.0,122.3064,122.4021,122.2107,122.2107,4930.0
2018-09-12 14:10:00,127.72,127.74,127.52,127.71,9808.0,122.249,122.2681,122.0575,122.2394,9808.0
2018-09-12 14:20:00,127.67,127.91,127.67,127.84,5110.0,122.2011,122.4308,122.2011,122.3638,5110.0
2018-09-12 14:30:00,127.83,127.91,127.72,127.8,6862.0,122.3543,122.4308,122.249,122.3255,6862.0
2018-09-12 14:40:00,127.8,127.81,127.62,127.75,6876.0,122.3255,122.3351,122.1533,122.2777,6876.0
2018-09-12 14:50:00,127.75,127.8,127.65,127.71,5795.0,122.2777,122.3255,122.182,122.2394,5795.0
2018-09-12 15:00:00,127.71,127.85,127.68,127.74,12158.0,122.2394,122.3734,122.2107,122.2681,12158.0
2018-09-12 15:10:00,127.78,127.91,127.71,127.72,12465.0,122.3064,122.4308,122.2394,122.249,12465.0
2018-09-12 15:20:00,127.72,127.72,127.42,127.65,28118.0,122.249,122.249,121.9618,122.182,28118.0
2018-09-12 15:30:00,127.67,127.99,127.62,127.93,40880.0,122.2011,122.5074,122.1533,122.45,40880.0
2018-09-12 15:40:00,127.94,127.99,127.84,127.99,35031.0,122.4595,122.5074,122.3638,122.5074,35031.0
2018-09-12 15:50:00,127.99,128.05,127.85,127.93,78261.0,122.5074,122.5648,122.3734,122.45,78261.0
2018-09-13 09:30:00,128.37,128.41,127.95,128.15,20809.0,122.8807,122.919,122.4787,122.6701,20809.0
2018-09-13 09:40:00,128.11,128.43,128.03,128.14,32065.0,122.6318,122.9381,122.5552,122.6605,32065.0
2018-09-13 09:50:00,128.13,128.13,127.79,127.93,11492.0,122.651,122.651,122.3255,122.4595,11492.0
2018-09-13 10:00:00,127.9,128.35,127.9,128.22,29860.0,122.4308,122.8616,122.4308,122.7371,29860.0
2018-09-13 10:10:00,128.28,128.52,128.17,128.29,16080.0,122.7945,123.0243,122.6893,122.8041,16080.0
2018-09-13 10:20:00,128.29,128.55,128.15,128.49,16919.0,122.8041,123.053,122.6701,122.9956,16919.0
2018-09-13 10:30:00,128.49,128.72,128.4,128.58,11539.0,122.9956,123.2157,122.9094,123.0817,11539.0
2018-09-13 10:40:00,128.55,128.9,128.41,128.77,31226.0,123.053,123.388,122.919,123.2636,31226.0
2018-09-13 10:50:00,128.73,128.98,128.62,128.79,17420.0,123.2253,123.4646,123.12,123.2827,17420.0
2018-09-13 11:00:00,128.78,128.96,128.6,128.75,14157.0,123.2732,123.4455,123.1009,123.2445,14157.0
2018-09-13 11:10:00,128.83,128.89,128.68,128.76,16312.0,123.321,123.3785,123.1774,123.254,16312.0
2018-09-13 11:20:00,128.75,128.87,128.53,128.57,9675.0,123.2445,123.3593,123.0339,123.0721,9675.0
2018-09-13 11:30:00,128.58,128.76,128.37,128.76,37156.0,123.0817,123.254,122.8807,123.254,37156.0
2018-09-13 11:40:00,128.69,128.85,128.61,128.81,9649.0,123.187,123.3402,123.1104,123.3019,9649.0
2018-09-13 11:50:00,128.74,128.96,128.74,128.92,7115.0,123.2349,123.4455,123.2349,123.4072,7115.0
2018-09-13 12:00:00,128.92,128.99,128.84,128.94,7839.0,123.4072,123.4742,123.3306,123.4263,7839.0
2018-09-13 12:10:00,128.93,129.2,128.92,129.19,12751.0,123.4168,123.6752,123.4072,123.6656,12751.0
2018-09-13 12:20:00,129.17,129.25,128.78,128.9,7900.0,123.6465,123.7231,123.2732,123.388,7900.0
2018-09-13 12:30:00,128.87,128.94,128.81,128.89,4211.0,123.3593,123.4263,123.3019,123.3785,4211.0
2018-09-13 12:40:00,128.96,128.96,128.81,128.84,5500.0,123.4455,123.4455,123.3019,123.3306,5500.0
2018-09-13 12:50:00,128.84,128.94,128.71,128.78,5754.0,123.3306,123.4263,123.2062,123.2732,5754.0
2018-09-13 13:00:00,128.78,128.9,128.52,128.52,8754.0,123.2732,123.388,123.0243,123.0243,8754.0
2018-09-13 13:10:00,128.45,128.67,128.42,128.63,5164.0,122.9573,123.1679,122.9286,123.1296,5164.0
2018-09-13 13:20:00,128.63,128.69,128.53,128.66,5738.0,123.1296,123.187,123.0339,123.1583,5738.0
2018-09-13 13:30:00,128.66,128.72,128.52,128.59,5928.0,123.1583,123.2157,123.0243,123.0913,5928.0
2018-09-13 13:40:00,128.54,128.63,128.36,128.41,8477.0,123.0434,123.1296,122.8711,122.919,8477.0
2018-09-13 13:50:00,128.34,128.34,128.15,128.2,8340.0,122.852,122.852,122.6701,122.718,8340.0
2018-09-13 14:00:00,128.15,128.79,128.15,128.64,8048.0,122.6701,123.2827,122.6701,123.1392,8048.0
2018-09-13 14:10:00,128.67,128.81,128.5,128.5,6669.0,123.1679,123.3019,123.0051,123.0051,6669.0
2018-09-13 14:20:00,128.5,128.72,128.44,128.68,3005.0,123.0051,123.2157,122.9477,123.1774,3005.0
2018-09-13 14:30:00,128.66,128.77,128.64,128.68,4947.0,123.1583,123.2636,123.1392,123.1774,4947.0
2018-09-13 14:40:00,128.71,128.91,128.67,128.85,17707.0,123.2062,123.3976,123.1679,123.3402,17707.0
2018-09-13 14:50:00,128.83,128.84,128.74,128.84,6424.0,123.321,123.3306,123.2349,123.3306,6424.0
2018-09-13 15:00:00,128.83,128.85,128.77,128.81,8597.0,123.321,123.3402,123.2636,123.3019,8597.0
2018-09-13 15:10:00,128.79,128.89,128.7,128.71,7666.0,123.2827,123.3785,123.1966,123.2062,7666.0
2018-09-13 15:20:00,128.69,128.71,128.57,128.66,8646.0,123.187,123.2062,123.0721,123.1583,8646.0
2018-09-13 15:30:00,128.65,128.65,128.36,128.38,22731.0,123.1487,123.1487,122.8711,122.8903,22731.0
2018-09-13 15:40:00,128.36,128.38,128.28,128.31,18220.0,122.8711,122.8903,122.7945,122.8233,18220.0
2018-09-13 15:50:00,128.31,128.37,128.24,128.33,61713.0,122.8233,122.8807,122.7563,122.8424,61713.0
2018-09-14 09:30:00,128.88,128.88,128.43,128.78,10354.0,123.3689,123.3689,122.9381,123.2732,10354.0
2018-09-14 09:40:00,128.91,129.16,128.67,128.68,2520.0,123.3976,123.6369,123.1679,123.1774,2520.0
2018-09-14 09:50:00,128.73,129.03,128.71,128.91,7673.0,123.2253,123.5125,123.2062,123.3976,7673.0
2018-09-14 10:00:00,128.94,129.1,128.85,129.09,6925.0,123.4263,123.5795,123.3402,123.5699,6925.0
2018-09-14 10:10:00,128.97,129.19,128.89,128.9,5963.0,123.455,123.6656,123.3785,123.388,5963.0
2018-09-14 10:20:00,128.81,128.99,128.81,128.9,3951.0,123.3019,123.4742,123.3019,123.388,3951.0
2018-09-14 10:30:00,129.01,129.15,128.94,129.09,4538.0,123.4933,123.6273,123.4263,123.5699,4538.0
2018-09-14 10:40:00,129.06,129.2,128.9,128.97,10030.0,123.5412,123.6752,123.388,123.455,10030.0
2018-09-14 10:50:00,128.96,129.05,128.86,128.86,6087.0,123.4455,123.5316,123.3497,123.3497,6087.0
2018-09-14 11:00:00,128.86,129.05,128.78,128.96,14104.0,123.3497,123.5316,123.2732,123.4455,14104.0
2018-09-14 11:10:00,129.0,129.0,128.75,128.75,8601.0,123.4838,123.4838,123.2445,123.2445,8601.0
2018-09-14 11:20:00,128.77,128.88,128.76,128.85,4703.0,123.2636,123.3689,123.254,123.3402,4703.0
2018-09-14 11:30:00,128.85,128.93,128.79,128.86,3862.0,123.3402,123.4168,123.2827,123.3497,3862.0
2018-09-14 11:40:00,128.91,128.91,128.79,128.82,3800.0,123.3976,123.3976,123.2827,123.3115,3800.0
2018-09-14 11:50:00,128.82,128.88,128.74,128.77,4560.0,123.3115,123.3689,123.2349,123.2636,4560.0
2018-09-14 12:00:00,128.72,128.76,128.4,128.45,5025.0,123.2157,123.254,122.9094,122.9573,5025.0
2018-09-14 12:10:00,128.61,128.68,128.42,128.54,8907.0,123.1104,123.1774,122.9286,123.0434,8907.0
2018-09-14 12:20:00,128.55,128.55,128.32,128.4,4619.0,123.053,123.053,122.8328,122.9094,4619.0
2018-09-14 12:30:00,128.42,128.52,128.42,128.44,2221.0,122.9286,123.0243,122.9286,122.9477,2221.0
2018-09-14 12:40:00,128.5,128.72,128.45,128.72,7400.0,123.0051,123.2157,122.9573,123.2157,7400.0
2018-09-14 12:50:00,128.61,128.66,128.43,128.43,3762.0,123.1104,123.1583,122.9381,122.9381,3762.0
2018-09-14 13:00:00,128.41,128.46,128.18,128.2,4321.0,122.919,122.9669,122.6988,122.718,4321.0
2018-09-14 13:10:00,128.14,128.44,128.14,128.41,6615.0,122.6605,122.9477,122.6605,122.919,6615.0
2018-09-14 13:20:00,128.43,128.56,128.43,128.52,2226.0,122.9381,123.0626,122.9381,123.0243,2226.0
2018-09-14 13:30:00,128.55,128.66,128.53,128.6,2416.0,123.053,123.1583,123.0339,123.1009,2416.0
2018-09-14 13:40:00,128.58,128.64,128.52,128.61,4022.0,123.0817,123.1392,123.0243,123.1104,4022.0
2018-09-14 13:50:00,128.63,128.77,128.63,128.72,2664.0,123.1296,123.2636,123.1296,123.2157,2664.0
2018-09-14 14:00:00,128.72,128.85,128.66,128.71,4894.0,123.2157,123.3402,123.1583,123.2062,4894.0
2018-09-14 14:10:00,128.71,128.77,128.63,128.69,2277.0,123.2062,123.2636,123.1296,123.187,2277.0
2018-09-14 14:20:00,128.69,128.75,128.57,128.62,3434.0,123.187,123.2445,123.0721,123.12,3434.0
2018-09-14 14:30:00,128.7,128.7,128.64,128.66,1666.0,123.1966,123.1966,123.1392,123.1583,1666.0
2018-09-14 14:40:00,128.67,128.67,128.58,128.62,1609.0,123.1679,123.1679,123.0817,123.12,1609.0
2018-09-14 14:50:00,128.61,128.64,128.54,128.54,2525.0,123.1104,123.1392,123.0434,123.0434,2525.0
2018-09-14 15:00:00,128.56,128.67,128.52,128.64,2718.0,123.0626,123.1679,123.0243,123.1392,2718.0
2018-09-14 15:10:00,128.62,128.69,128.62,128.62,5358.0,123.12,123.187,123.12,123.12,5358.0
2018-09-14 15:20:00,128.63,128.66,128.58,128.58,6657.0,123.1296,123.1583,123.0817,123.0817,6657.0
2018-09-14 15:30:00,128.58,128.63,128.57,128.61,7937.0,123.0817,123.1296,123.0721,123.1104,7937.0
2018-09-14 15:40:00,128.61,128.64,128.58,128.63,12940.0,123.1104,123.1392,123.0817,123.1296,12940.0
2018-09-14 15:50:00,128.65,128.77,128.59,128.61,37235.0,123.1487,123.2636,123.0913,123.1104,37235.0
2018-09-17 09:30:00,128.35,128.73,127.62,127.74,11538.0,122.8616,123.2253,122.1628,122.2776,11538.0
2018-09-17 09:40:00,127.64,128.02,127.62,127.92,14111.0,122.1819,122.5457,122.1628,122.4499,14111.0
2018-09-17 09:50:00,127.93,128.24,127.89,128.22,7355.0,122.4595,122.7563,122.4212,122.7371,7355.0
2018-09-17 10:00:00,128.18,128.19,127.83,127.96,8100.0,122.6988,122.7084,122.3638,122.4882,8100.0
2018-09-17 10:10:00,128.03,128.09,127.78,127.96,4900.0,122.5552,122.6127,122.3159,122.4882,4900.0
2018-09-17 10:20:00,127.92,127.98,127.77,127.77,5100.0,122.4499,122.5074,122.3064,122.3064,5100.0
2018-09-17 10:30:00,127.76,127.89,127.69,127.72,5246.0,122.2968,122.4212,122.2298,122.2585,5246.0
2018-09-17 10:40:00,127.77,127.92,127.65,127.65,12621.0,122.3064,122.4499,122.1915,122.1915,12621.0
2018-09-17 10:50:00,127.61,127.71,127.29,127.33,8634.0,122.1532,122.2489,121.8469,121.8852,8634.0
2018-09-17 11:00:00,127.38,127.59,127.33,127.59,5899.0,121.933,122.1341,121.8852,122.1341,5899.0
2018-09-17 11:10:00,127.56,127.66,127.36,127.38,8221.0,122.1053,122.2011,121.9139,121.933,8221.0
2018-09-17 11:20:00,127.39,127.57,127.33,127.35,4600.0,121.9426,122.1149,121.8852,121.9043,4600.0
2018-09-17 11:30:00,127.34,127.56,127.34,127.51,3428.0,121.8947,122.1053,121.8947,122.0575,3428.0
2018-09-17 11:40:00,127.48,127.58,127.27,127.43,15600.0,122.0288,122.1245,121.8277,121.9809,15600.0
2018-09-17 11:50:00,127.41,127.49,127.37,127.46,4897.0,121.9618,122.0383,121.9235,122.0096,4897.0
2018-09-17 12:00:00,127.45,127.53,127.39,127.5,8069.0,122.0,122.0766,121.9426,122.0479,8069.0
2018-09-17 12:10:00,127.52,127.62,127.44,127.61,3800.0,122.067,122.1628,121.9905,122.1532,3800.0
2018-09-17 12:20:00,127.64,127.78,127.64,127.7,3200.0,122.1819,122.3159,122.1819,122.2394,3200.0
2018-09-17 12:30:00,127.68,127.81,127.67,127.74,1421.0,122.2202,122.3446,122.2106,122.2776,1421.0
2018-09-17 12:40:00,127.71,127.95,127.71,127.95,2351.0,122.2489,122.4787,122.2489,122.4787,2351.0
2018-09-17 12:50:00,128.06,128.07,127.83,127.97,1950.0,122.584,122.5935,122.3638,122.4978,1950.0
2018-09-17 13:00:00,127.98,127.98,127.89,127.97,2958.0,122.5074,122.5074,122.4212,122.4978,2958.0
2018-09-17 13:10:00,127.95,127.95,127.8,127.8,1870.0,122.4787,122.4787,122.3351,122.3351,1870.0
2018-09-17 13:20:00,127.74,127.78,127.65,127.7,2200.0,122.2776,122.3159,122.1915,122.2394,2200.0
2018-09-17 13:30:00,127.68,127.68,127.54,127.56,2201.0,122.2202,122.2202,122.0862,122.1053,2201.0
2018-09-17 13:40:00,127.55,127.69,127.55,127.66,3783.0,122.0958,122.2298,122.0958,122.2011,3783.0
2018-09-17 13:50:00,127.65,127.82,127.65,127.72,1300.0,122.1915,122.3542,122.1915,122.2585,1300.0
2018-09-17 14:00:00,127.69,127.72,127.62,127.71,3112.0,122.2298,122.2585,122.1628,122.2489,3112.0
2018-09-17 14:10:00,127.72,127.74,127.68,127.68,1800.0,122.2585,122.2776,122.2202,122.2202,1800.0
2018-09-17 14:20:00,127.67,127.71,127.64,127.71,3587.0,122.2106,122.2489,122.1819,122.2489,3587.0
2018-09-17 14:30:00,127.63,127.68,127.59,127.59,2400.0,122.1723,122.2202,122.1341,122.1341,2400.0
2018-09-17 14:40:00,127.61,127.61,127.54,127.54,1032.0,122.1532,122.1532,122.0862,122.0862,1032.0
2018-09-17 14:50:00,127.48,127.51,127.25,127.3,6439.0,122.0288,122.0575,121.8086,121.8565,6439.0
2018-09-17 15:00:00,127.34,127.39,127.15,127.16,7700.0,121.8947,121.9426,121.7129,121.7224,7700.0
2018-09-17 15:10:00,127.15,127.23,127.0,127.0,9156.0,121.7129,121.7894,121.5693,121.5693,9156.0
2018-09-17 15:20:00,126.98,127.01,126.87,126.95,13771.0,121.5501,121.5789,121.4448,121.5214,13771.0
2018-09-17 15:30:00,126.94,126.98,126.88,126.88,17511.0,121.5118,121.5501,121.4544,121.4544,17511.0
2018-09-17 15:40:00,126.85,127.07,126.75,127.03,15886.0,121.4257,121.6363,121.33,121.598,15886.0
2018-09-17 15:50:00,127.01,127.04,126.88,126.97,44830.0,121.5789,121.6076,121.4544,121.5406,44830.0
2018-09-18 09:30:00,126.97,127.93,126.85,127.54,14786.0,121.5406,122.4595,121.4257,122.0862,14786.0
2018-09-18 09:40:00,127.59,127.63,127.13,127.27,14670.0,122.1341,122.1723,121.6937,121.8277,14670.0
2018-09-18 09:50:00,127.26,127.6,127.26,127.56,30253.0,121.8182,122.1436,121.8182,122.1053,30253.0
2018-09-18 10:00:00,127.54,127.84,127.4,127.41,25680.0,122.0862,122.3734,121.9522,121.9618,25680.0
2018-09-18 10:10:00,127.41,127.89,127.41,127.85,3601.0,121.9618,122.4212,121.9618,122.3829,3601.0
2018-09-18 10:20:00,127.88,127.99,127.6,127.63,7520.0,122.4117,122.5169,122.1436,122.1723,7520.0
2018-09-18 10:30:00,127.73,127.75,127.56,127.67,6423.0,122.2681,122.2872,122.1053,122.2106,6423.0
2018-09-18 10:40:00,127.62,127.93,127.61,127.93,10560.0,122.1628,122.4595,122.1532,122.4595,10560.0
2018-09-18 10:50:00,127.93,128.12,127.82,128.12,10183.0,122.4595,122.6414,122.3542,122.6414,10183.0
2018-09-18 11:00:00,128.12,128.39,128.07,128.28,6696.0,122.6414,122.8998,122.5935,122.7945,6696.0
2018-09-18 11:10:00,128.27,128.36,128.17,128.17,10917.0,122.785,122.8711,122.6893,122.6893,10917.0
2018-09-18 11:20:00,128.2,128.53,128.17,128.52,1915.0,122.718,123.0339,122.6893,123.0243,1915.0
2018-09-18 11:30:00,128.56,128.59,128.42,128.57,5898.0,123.0626,123.0913,122.9286,123.0721,5898.0
2018-09-18 11:40:00,128.61,128.65,128.43,128.43,3608.0,123.1104,123.1487,122.9381,122.9381,3608.0
2018-09-18 11:50:00,128.44,128.53,128.27,128.53,3702.0,122.9477,123.0339,122.785,123.0339,3702.0
2018-09-18 12:00:00,128.56,128.7,128.53,128.62,6555.0,123.0626,123.1966,123.0339,123.12,6555.0
2018-09-18 12:10:00,128.57,128.57,128.32,128.32,5100.0,123.0721,123.0721,122.8328,122.8328,5100.0
2018-09-18 12:20:00,128.32,128.41,128.32,128.36,3717.0,122.8328,122.919,122.8328,122.8711,3717.0
2018-09-18 12:30:00,128.36,128.36,128.26,128.28,9536.0,122.8711,122.8711,122.7754,122.7945,9536.0
2018-09-18 12:40:00,128.27,128.3,128.16,128.25,3729.0,122.785,122.8137,122.6797,122.7658,3729.0
2018-09-18 12:50:00,128.26,128.43,128.26,128.29,9951.0,122.7754,122.9381,122.7754,122.8041,9951.0
2018-09-18 13:00:00,128.29,128.39,128.28,128.33,6952.0,122.8041,122.8998,122.7945,122.8424,6952.0
2018-09-18 13:10:00,128.29,128.5,128.25,128.45,32116.0,122.8041,123.0051,122.7658,122.9573,32116.0
2018-09-18 13:20:00,128.47,128.47,128.14,128.19,4220.0,122.9764,122.9764,122.6605,122.7084,4220.0
2018-09-18 13:30:00,128.21,128.36,128.14,128.32,4386.0,122.7275,122.8711,122.6605,122.8328,4386.0
2018-09-18 13:40:00,128.3,128.52,128.3,128.52,8557.0,122.8137,123.0243,122.8137,123.0243,8557.0
2018-09-18 13:50:00,128.53,128.76,128.51,128.72,11015.0,123.0339,123.254,123.0147,123.2157,11015.0
2018-09-18 14:00:00,128.7,128.85,128.68,128.74,22822.0,123.1966,123.3402,123.1774,123.2349,22822.0
2018-09-18 14:10:00,128.76,128.81,128.61,128.65,14478.0,123.254,123.3019,123.1104,123.1487,14478.0
2018-09-18 14:20:00,128.61,128.64,128.55,128.62,11252.0,123.1104,123.1392,123.053,123.12,11252.0
2018-09-18 14:30:00,128.6,128.67,128.55,128.58,9826.0,123.1009,123.1679,123.053,123.0817,9826.0
2018-09-18 14:40:00,128.53,128.55,128.44,128.44,4733.0,123.0339,123.053,122.9477,122.9477,4733.0
2018-09-18 14:50:00,128.44,128.5,128.32,128.35,6055.0,122.9477,123.0051,122.8328,122.8616,6055.0
2018-09-18 15:00:00,128.38,128.45,128.36,128.4,5800.0,122.8903,122.9573,122.8711,122.9094,5800.0
2018-09-18 15:10:00,128.41,128.43,128.31,128.32,7319.0,122.919,122.9381,122.8233,122.8328,7319.0
2018-09-18 15:20:00,128.32,128.39,128.32,128.34,7935.0,122.8328,122.8998,122.8328,122.852,7935.0
2018-09-18 15:30:00,128.36,128.57,128.36,128.54,47157.0,122.8711,123.0721,122.8711,123.0434,47157.0
2018-09-18 15:40:00,128.56,128.69,128.56,128.63,19446.0,123.0626,123.187,123.0626,123.1296,19446.0
2018-09-18 15:50:00,128.62,128.62,128.49,128.53,63130.0,123.12,123.12,122.9956,123.0339,63130.0
2018-09-19 09:30:00,128.98,129.18,128.45,128.45,12156.0,123.4646,123.6561,122.9573,122.9573,12156.0
2018-09-19 09:40:00,128.38,128.38,128.08,128.23,4490.0,122.8903,122.8903,122.6031,122.7467,4490.0
2018-09-19 09:50:00,128.29,128.63,128.27,128.53,34918.0,122.8041,123.1296,122.785,123.0339,34918.0
2018-09-19 10:00:00,128.53,128.68,128.15,128.18,11879.0,123.0339,123.1774,122.6701,122.6988,11879.0
2018-09-19 10:10:00,128.11,128.11,127.44,127.64,8831.0,122.6318,122.6318,121.9905,122.1819,8831.0
2018-09-19 10:20:00,127.35,127.8,127.35,127.74,7603.0,121.9043,122.3351,121.9043,122.2776,7603.0
2018-09-19 10:30:00,127.72,127.98,127.66,127.86,15172.0,122.2585,122.5074,122.2011,122.3925,15172.0
2018-09-19 10:40:00,127.85,128.24,127.72,128.24,8400.0,122.3829,122.7563,122.2585,122.7563,8400.0
2018-09-19 10:50:00,128.22,128.31,127.78,127.92,15113.0,122.7371,122.8233,122.3159,122.4499,15113.0
2018-09-19 11:00:00,127.75,128.36,127.75,128.25,15685.0,122.2872,122.8711,122.2872,122.7658,15685.0
2018-09-19 11:10:00,128.32,128.32,128.14,128.2,6858.0,122.8328,122.8328,122.6605,122.718,6858.0
2018-09-19 11:20:00,128.22,128.43,127.98,128.25,9900.0,122.7371,122.9381,122.5074,122.7658,9900.0
2018-09-19 11:30:00,128.17,128.22,127.97,128.14,5200.0,122.6893,122.7371,122.4978,122.6605,5200.0
2018-09-19 11:40:00,128.09,128.09,127.6,127.74,9647.0,122.6127,122.6127,122.1436,122.2776,9647.0
2018-09-19 11:50:00,127.78,127.89,127.71,127.74,5857.0,122.3159,122.4212,122.2489,122.2776,5857.0
2018-09-19 12:00:00,127.71,127.77,127.3,127.36,27302.0,122.2489,122.3064,121.8565,121.9139,27302.0
2018-09-19 12:10:00,127.36,127.43,127.2,127.3,20520.0,121.9139,121.9809,121.7607,121.8565,20520.0
2018-09-19 12:20:00,127.33,127.34,127.09,127.14,13834.0,121.8852,121.8947,121.6554,121.7033,13834.0
2018-09-19 12:30:00,127.13,127.21,126.82,126.84,15553.0,121.6937,121.7703,121.397,121.4161,15553.0
2018-09-19 12:40:00,126.82,126.97,126.81,126.93,3187.0,121.397,121.5406,121.3874,121.5023,3187.0
2018-09-19 12:50:00,126.95,127.1,126.94,127.0,14077.0,121.5214,121.665,121.5118,121.5693,14077.0
2018-09-19 13:00:00,126.99,127.0,126.7,126.73,18190.0,121.5597,121.5693,121.2821,121.3108,18190.0
2018-09-19 13:10:00,126.75,126.9,126.73,126.9,13270.0,121.33,121.4736,121.3108,121.4736,13270.0
2018-09-19 13:20:00,126.85,126.87,126.76,126.82,9144.0,121.4257,121.4448,121.3395,121.397,9144.0
2018-09-19 13:30:00,126.8,126.91,126.72,126.91,10601.0,121.3778,121.4831,121.3013,121.4831,10601.0
2018-09-19 13:40:00,126.95,126.95,126.74,126.77,14108.0,121.5214,121.5214,121.3204,121.3491,14108.0
2018-09-19 13:50:00,126.78,126.89,126.77,126.84,6713.0,121.3587,121.464,121.3491,121.4161,6713.0
2018-09-19 14:00:00,126.8,127.0,126.78,126.98,7637.0,121.3778,121.5693,121.3587,121.5501,7637.0
2018-09-19 14:10:00,126.94,127.05,126.91,126.91,6084.0,121.5118,121.6171,121.4831,121.4831,6084.0
2018-09-19 14:20:00,126.92,126.93,126.85,126.87,5613.0,121.4927,121.5023,121.4257,121.4448,5613.0
2018-09-19 14:30:00,126.85,127.01,126.83,126.99,5069.0,121.4257,121.5789,121.4066,121.5597,5069.0
2018-09-19 14:40:00,126.99,126.99,126.87,126.92,9419.0,121.5597,121.5597,121.4448,121.4927,9419.0
2018-09-19 14:50:00,126.92,126.95,126.86,126.86,5108.0,121.4927,121.5214,121.4353,121.4353,5108.0
2018-09-19 15:00:00,126.89,126.98,126.85,126.87,7915.0,121.464,121.5501,121.4257,121.4448,7915.0
2018-09-19 15:10:00,126.88,126.9,126.77,126.79,15227.0,121.4544,121.4736,121.3491,121.3683,15227.0
2018-09-19 15:20:00,126.81,126.88,126.75,126.84,13228.0,121.3874,121.4544,121.33,121.4161,13228.0
2018-09-19 15:30:00,126.85,126.95,126.84,126.92,14711.0,121.4257,121.5214,121.4161,121.4927,14711.0
2018-09-19 15:40:00,126.91,126.94,126.81,126.85,24524.0,121.4831,121.5118,121.3874,121.4257,24524.0
2018-09-19 15:50:00,126.85,126.94,126.79,126.82,51819.0,121.4257,121.5118,121.3683,121.397,51819.0
2018-09-20 09:30:00,127.66,127.66,126.74,126.8,10691.0,122.2011,122.2011,121.3204,121.3778,10691.0
2018-09-20 09:40:00,126.87,127.0,126.75,126.92,6628.0,121.4448,121.5693,121.33,121.4927,6628.0
2018-09-20 09:50:00,126.99,126.99,126.58,126.84,14401.0,121.5597,121.5597,121.1672,121.4161,14401.0
2018-09-20 10:00:00,126.84,127.19,126.78,126.93,14094.0,121.4161,121.7512,121.3587,121.5023,14094.0
2018-09-20 10:10:00,126.93,126.97,126.51,126.51,7048.0,121.5023,121.5406,121.1002,121.1002,7048.0
2018-09-20 10:20:00,126.5,126.76,126.23,126.27,10398.0,121.0907,121.3395,120.8322,120.8705,10398.0
2018-09-20 10:30:00,126.32,126.54,126.17,126.51,13802.0,120.9184,121.129,120.7748,121.1002,13802.0
2018-09-20 10:40:00,126.47,126.67,126.42,126.48,5977.0,121.0619,121.2534,121.0141,121.0715,5977.0
2018-09-20 10:50:00,126.43,126.55,126.34,126.44,7122.0,121.0237,121.1385,120.9375,121.0332,7122.0
2018-09-20 11:00:00,126.45,126.6,126.41,126.6,11646.0,121.0428,121.1864,121.0045,121.1864,11646.0
2018-09-20 11:10:00,126.59,126.61,126.38,126.56,6994.0,121.1768,121.196,120.9758,121.1481,6994.0
2018-09-20 11:20:00,126.59,126.66,126.4,126.44,13582.0,121.1768,121.2438,120.9949,121.0332,13582.0
2018-09-20 11:30:00,126.42,126.62,126.39,126.58,9875.0,121.0141,121.2055,120.9854,121.1672,9875.0
2018-09-20 11:40:00,126.58,126.72,126.54,126.61,11793.0,121.1672,121.3013,121.129,121.196,11793.0
2018-09-20 11:50:00,126.61,126.66,126.58,126.62,7328.0,121.196,121.2438,121.1672,121.2055,7328.0
2018-09-20 12:00:00,126.62,126.62,126.45,126.52,5879.0,121.2055,121.2055,121.0428,121.1098,5879.0
2018-09-20 12:10:00,126.55,126.61,126.52,126.57,5756.0,121.1385,121.196,121.1098,121.1577,5756.0
2018-09-20 12:20:00,126.58,126.77,126.57,126.7,13099.0,121.1672,121.3491,121.1577,121.2821,13099.0
2018-09-20 12:30:00,126.7,126.77,126.55,126.73,11725.0,121.2821,121.3491,121.1385,121.3108,11725.0
2018-09-20 12:40:00,126.75,127.05,126.63,126.82,10480.0,121.33,121.6171,121.2151,121.397,10480.0
2018-09-20 12:50:00,126.83,127.06,126.81,126.89,8184.0,121.4066,121.6267,121.3874,121.464,8184.0
2018-09-20 13:00:00,126.91,126.92,126.83,126.83,6764.0,121.4831,121.4927,121.4066,121.4066,6764.0
2018-09-20 13:10:00,126.81,126.85,126.72,126.73,9449.0,121.3874,121.4257,121.3013,121.3108,9449.0
2018-09-20 13:20:00,126.71,126.75,126.63,126.64,4053.0,121.2917,121.33,121.2151,121.2247,4053.0
2018-09-20 13:30:00,126.62,126.75,126.61,126.71,6749.0,121.2055,121.33,121.196,121.2917,6749.0
2018-09-20 13:40:00,126.72,126.8,126.69,126.79,5170.0,121.3013,121.3778,121.2725,121.3683,5170.0
2018-09-20 13:50:00,126.77,126.89,126.76,126.85,24803.0,121.3491,121.464,121.3395,121.4257,24803.0
2018-09-20 14:00:00,126.84,126.89,126.81,126.88,6697.0,121.4161,121.464,121.3874,121.4544,6697.0
2018-09-20 14:10:00,126.93,127.02,126.87,126.92,8730.0,121.5023,121.5884,121.4448,121.4927,8730.0
2018-09-20 14:20:00,126.96,126.96,126.84,126.95,5918.0,121.531,121.531,121.4161,121.5214,5918.0
2018-09-20 14:30:00,126.93,127.03,126.92,126.99,15751.0,121.5023,121.598,121.4927,121.5597,15751.0
2018-09-20 14:40:00,126.98,127.01,126.91,126.99,16650.0,121.5501,121.5789,121.4831,121.5597,16650.0
2018-09-20 14:50:00,127.0,127.02,126.92,126.97,21359.0,121.5693,121.5884,121.4927,121.5406,21359.0
2018-09-20 15:00:00,126.99,127.1,126.96,127.0,39922.0,121.5597,121.665,121.531,121.5693,39922.0
2018-09-20 15:10:00,127.0,127.03,126.94,126.99,40616.0,121.5693,121.598,121.5118,121.5597,40616.0
2018-09-20 15:20:00,126.96,126.97,126.82,126.88,39746.0,121.531,121.5406,121.397,121.4544,39746.0
2018-09-20 15:30:00,126.92,127.04,126.88,127.04,45167.0,121.4927,121.6076,121.4544,121.6076,45167.0
2018-09-20 15:40:00,127.02,127.24,126.91,127.24,33696.0,121.5884,121.799,121.4831,121.799,33696.0
2018-09-20 15:50:00,127.23,127.25,127.11,127.14,81623.0,121.7894,121.8086,121.6746,121.7033,81623.0
2018-09-21 09:30:00,127.58,128.39,127.56,128.25,174455.0,122.1245,122.8998,122.1053,122.7658,174455.0
2018-09-21 09:40:00,128.28,128.57,128.03,128.4,16528.0,122.7945,123.0721,122.5552,122.9094,16528.0
2018-09-21 09:50:00,128.47,128.48,128.08,128.15,9729.0,122.9764,122.986,122.6031,122.6701,9729.0
2018-09-21 10:00:00,128.2,128.53,128.18,128.48,7275.0,122.718,123.0339,122.6988,122.986,7275.0
2018-09-21 10:10:00,128.48,128.52,128.32,128.33,5830.0,122.986,123.0243,122.8328,122.8424,5830.0
2018-09-21 10:20:00,128.37,128.39,127.97,127.97,5000.0,122.8807,122.8998,122.4978,122.4978,5000.0
2018-09-21 10:30:00,127.96,128.18,127.86,128.12,3683.0,122.4882,122.6988,122.3925,122.6414,3683.0
2018-09-21 10:40:00,128.18,128.29,127.84,127.86,28431.0,122.6988,122.8041,122.3734,122.3925,28431.0
2018-09-21 10:50:00,127.85,127.85,127.4,127.64,6400.0,122.3829,122.3829,121.9522,122.1819,6400.0
2018-09-21 11:00:00,127.62,127.81,127.5,127.81,10214.0,122.1628,122.3446,122.0479,122.3446,10214.0
2018-09-21 11:10:00,127.72,127.82,127.62,127.69,5250.0,122.2585,122.3542,122.1628,122.2298,5250.0
2018-09-21 11:20:00,127.75,127.81,127.69,127.7,9634.0,122.2872,122.3446,122.2298,122.2394,9634.0
2018-09-21 11:30:00,127.67,127.67,127.37,127.5,5713.0,122.2106,122.2106,121.9235,122.0479,5713.0
2018-09-21 11:40:00,127.57,127.6,127.44,127.6,4600.0,122.1149,122.1436,121.9905,122.1436,4600.0
2018-09-21 11:50:00,127.63,127.63,127.52,127.62,2852.0,122.1723,122.1723,122.067,122.1628,2852.0
2018-09-21 12:00:00,127.62,127.7,127.62,127.66,1923.0,122.1628,122.2394,122.1628,122.2011,1923.0
2018-09-21 12:10:00,127.67,127.72,127.5,127.53,3956.0,122.2106,122.2585,122.0479,122.0766,3956.0
2018-09-21 12:20:00,127.49,127.64,127.33,127.44,7455.0,122.0383,122.1819,121.8852,121.9905,7455.0
2018-09-21 12:30:00,127.41,127.41,127.23,127.41,4499.0,121.9618,121.9618,121.7894,121.9618,4499.0
2018-09-21 12:40:00,127.43,127.61,127.39,127.59,2502.0,121.9809,122.1532,121.9426,122.1341,2502.0
2018-09-21 12:50:00,127.64,127.64,127.39,127.43,17635.0,122.1819,122.1819,121.9426,121.9809,17635.0
2018-09-21 13:00:00,127.41,127.45,127.34,127.38,12512.0,121.9618,122.0,121.8947,121.933,12512.0
2018-09-21 13:10:00,127.4,127.51,127.4,127.46,4401.0,121.9522,122.0575,121.9522,122.0096,4401.0
2018-09-21 13:20:00,127.45,127.58,127.39,127.58,7629.0,122.0,122.1245,121.9426,122.1245,7629.0
2018-09-21 13:30:00,127.6,127.78,127.6,127.72,8503.0,122.1436,122.3159,122.1436,122.2585,8503.0
2018-09-21 13:40:00,127.72,127.81,127.71,127.8,5035.0,122.2585,122.3446,122.2489,122.3351,5035.0
2018-09-21 13:50:00,127.85,127.98,127.85,127.88,5850.0,122.3829,122.5074,122.3829,122.4117,5850.0
2018-09-21 14:00:00,127.85,127.86,127.64,127.67,3811.0,122.3829,122.3925,122.1819,122.2106,3811.0
2018-09-21 14:10:00,127.67,127.68,127.4,127.43,15515.0,122.2106,122.2202,121.9522,121.9809,15515.0
2018-09-21 14:20:00,127.47,127.64,127.43,127.64,5724.0,122.0192,122.1819,121.9809,122.1819,5724.0
2018-09-21 14:30:00,127.62,127.62,127.38,127.38,23450.0,122.1628,122.1628,121.933,121.933,23450.0
2018-09-21 14:40:00,127.4,127.4,127.23,127.33,9423.0,121.9522,121.9522,121.7894,121.8852,9423.0
2018-09-21 14:50:00,127.29,127.4,127.22,127.28,20260.0,121.8469,121.9522,121.7799,121.8373,20260.0
2018-09-21 15:00:00,127.28,127.33,127.08,127.08,33829.0,121.8373,121.8852,121.6459,121.6459,33829.0
2018-09-21 15:10:00,127.09,127.33,127.09,127.27,20536.0,121.6554,121.8852,121.6554,121.8277,20536.0
2018-09-21 15:20:00,127.25,127.36,127.25,127.28,7559.0,121.8086,121.9139,121.8086,121.8373,7559.0
2018-09-21 15:30:00,127.28,127.3,127.07,127.1,22564.0,121.8373,121.8565,121.6363,121.665,22564.0
2018-09-21 15:40:00,127.09,127.12,126.98,127.06,25551.0,121.6554,121.6842,121.5501,121.6267,25551.0
2018-09-21 15:50:00,127.04,127.29,127.02,127.15,125366.0,121.6076,121.8469,121.5884,121.7129,125366.0
2018-09-24 09:30:00,126.98,126.98,125.86,126.59,11210.0,121.5501,121.5501,120.478,121.1768,11210.0
2018-09-24 09:40:00,126.53,127.0,126.35,126.7,8806.0,121.1194,121.5693,120.9471,121.2821,8806.0
2018-09-24 09:50:00,126.65,127.0,126.59,126.95,4967.0,121.2343,121.5693,121.1768,121.5214,4967.0
2018-09-24 10:00:00,127.14,127.44,126.96,127.19,9555.0,121.7033,121.9905,121.531,121.7512,9555.0
2018-09-24 10:10:00,127.19,127.42,127.13,127.15,7901.0,121.7512,121.9713,121.6937,121.7129,7901.0
2018-09-24 10:20:00,127.12,127.12,126.88,126.94,4100.0,121.6842,121.6842,121.4544,121.5118,4100.0
2018-09-24 10:30:00,126.87,127.14,126.86,126.87,10905.0,121.4448,121.7033,121.4353,121.4448,10905.0
2018-09-24 10:40:00,126.78,126.9,126.45,126.58,10771.0,121.3587,121.4736,121.0428,121.1672,10771.0
2018-09-24 10:50:00,126.58,126.82,126.43,126.62,7529.0,121.1672,121.397,121.0237,121.2055,7529.0
2018-09-24 11:00:00,126.73,126.78,126.52,126.52,6486.0,121.3108,121.3587,121.1098,121.1098,6486.0
2018-09-24 11:10:00,126.52,127.19,126.45,127.19,4761.0,121.1098,121.7512,121.0428,121.7512,4761.0
2018-09-24 11:20:00,127.08,127.26,126.94,127.04,7700.0,121.6459,121.8182,121.5118,121.6076,7700.0
2018-09-24 11:30:00,127.09,127.12,126.87,126.91,2600.0,121.6554,121.6842,121.4448,121.4831,2600.0
2018-09-24 11:40:00,126.96,127.21,126.95,127.0,3223.0,121.531,121.7703,121.5214,121.5693,3223.0
2018-09-24 11:50:00,127.0,127.09,126.95,126.96,4453.0,121.5693,121.6554,121.5214,121.531,4453.0
2018-09-24 12:00:00,126.96,127.11,126.91,126.94,3100.0,121.531,121.6746,121.4831,121.5118,3100.0
2018-09-24 12:10:00,126.88,127.03,126.88,126.92,2207.0,121.4544,121.598,121.4544,121.4927,2207.0
2018-09-24 12:20:00,126.93,126.98,126.81,126.85,3900.0,121.5023,121.5501,121.3874,121.4257,3900.0
2018-09-24 12:30:00,126.85,126.85,126.75,126.81,5287.0,121.4257,121.4257,121.33,121.3874,5287.0
2018-09-24 12:40:00,126.87,126.99,126.84,126.98,2358.0,121.4448,121.5597,121.4161,121.5501,2358.0
2018-09-24 12:50:00,126.99,126.99,126.81,126.9,1625.0,121.5597,121.5597,121.3874,121.4736,1625.0
2018-09-24 13:00:00,126.9,126.97,126.85,126.92,2000.0,121.4736,121.5406,121.4257,121.4927,2000.0
2018-09-24 13:10:00,126.86,127.06,126.83,127.04,2247.0,121.4353,121.6267,121.4066,121.6076,2247.0
2018-09-24 13:20:00,127.11,127.22,127.07,127.12,3200.0,121.6746,121.7799,121.6363,121.6842,3200.0
2018-09-24 13:30:00,127.13,127.38,127.13,127.38,4373.0,121.6937,121.933,121.6937,121.933,4373.0
2018-09-24 13:40:00,127.39,127.42,127.3,127.32,3325.0,121.9426,121.9713,121.8565,121.8756,3325.0
2018-09-24 13:50:00,127.31,127.35,127.26,127.3,3529.0,121.866,121.9043,121.8182,121.8565,3529.0
2018-09-24 14:00:00,127.33,127.43,127.33,127.38,6342.0,121.8852,121.9809,121.8852,121.933,6342.0
2018-09-24 14:10:00,127.35,127.38,127.28,127.3,3928.0,121.9043,121.933,121.8373,121.8565,3928.0
2018-09-24 14:20:00,127.25,127.25,127.13,127.14,2225.0,121.8086,121.8086,121.6937,121.7033,2225.0
2018-09-24 14:30:00,127.17,127.17,127.06,127.14,3575.0,121.732,121.732,121.6267,121.7033,3575.0
2018-09-24 14:40:00,127.17,127.24,127.15,127.22,3886.0,121.732,121.799,121.7129,121.7799,3886.0
2018-09-24 14:50:00,127.17,127.22,127.12,127.14,4401.0,121.732,121.7799,121.6842,121.7033,4401.0
2018-09-24 15:00:00,127.12,127.25,127.11,127.19,8940.0,121.6842,121.8086,121.6746,121.7512,8940.0
2018-09-24 15:10:00,127.18,127.22,127.15,127.2,10041.0,121.7416,121.7799,121.7129,121.7607,10041.0
2018-09-24 15:20:00,127.19,127.2,127.14,127.14,7800.0,121.7512,121.7607,121.7033,121.7033,7800.0
2018-09-24 15:30:00,127.14,127.19,127.11,127.19,10638.0,121.7033,121.7512,121.6746,121.7512,10638.0
2018-09-24 15:40:00,127.19,127.25,127.12,127.2,18432.0,121.7512,121.8086,121.6842,121.7607,18432.0
2018-09-24 15:50:00,127.22,127.34,127.19,127.29,45819.0,121.7799,121.8947,121.7512,121.8469,45819.0
2018-09-25 09:30:00,127.89,128.02,127.39,127.95,10156.0,122.4212,122.5457,121.9426,122.4787,10156.0
2018-09-25 09:40:00,128.05,128.31,127.86,128.0,7451.0,122.5744,122.8233,122.3925,122.5265,7451.0
2018-09-25 09:50:00,128.13,128.33,127.97,128.04,8901.0,122.651,122.8424,122.4978,122.5648,8901.0
2018-09-25 10:00:00,128.05,128.13,127.85,127.86,5096.0,122.5744,122.651,122.3829,122.3925,5096.0
2018-09-25 10:10:00,127.86,128.34,127.85,128.34,10600.0,122.3925,122.852,122.3829,122.852,10600.0
2018-09-25 10:20:00,128.34,128.39,128.18,128.28,5336.0,122.852,122.8998,122.6988,122.7945,5336.0
2018-09-25 10:30:00,128.32,128.47,128.28,128.44,6300.0,122.8328,122.9764,122.7945,122.9477,6300.0
2018-09-25 10:40:00,128.48,128.51,128.18,128.34,34684.0,122.986,123.0147,122.6988,122.852,34684.0
2018-09-25 10:50:00,128.36,128.36,127.98,128.01,53113.0,122.8711,122.8711,122.5074,122.5361,53113.0
2018-09-25 11:00:00,127.95,128.18,127.95,128.04,23151.0,122.4787,122.6988,122.4787,122.5648,23151.0
2018-09-25 11:10:00,128.08,128.28,128.06,128.23,33683.0,122.6031,122.7945,122.584,122.7467,33683.0
2018-09-25 11:20:00,128.22,128.57,128.06,128.49,20123.0,122.7371,123.0721,122.584,122.9956,20123.0
2018-09-25 11:30:00,128.52,128.52,128.39,128.4,2749.0,123.0243,123.0243,122.8998,122.9094,2749.0
2018-09-25 11:40:00,128.43,128.6,128.43,128.56,5044.0,122.9381,123.1009,122.9381,123.0626,5044.0
2018-09-25 11:50:00,128.58,128.67,128.53,128.53,5800.0,123.0817,123.1679,123.0339,123.0339,5800.0
2018-09-25 12:00:00,128.57,128.58,128.46,128.53,11532.0,123.0721,123.0817,122.9669,123.0339,11532.0
2018-09-25 12:10:00,128.54,128.59,128.45,128.47,4630.0,123.0434,123.0913,122.9573,122.9764,4630.0
2018-09-25 12:20:00,128.47,128.53,128.45,128.47,4300.0,122.9764,123.0339,122.9573,122.9764,4300.0
2018-09-25 12:30:00,128.49,128.51,128.21,128.21,5000.0,122.9956,123.0147,122.7275,122.7275,5000.0
2018-09-25 12:40:00,128.26,128.26,128.17,128.23,5117.0,122.7754,122.7754,122.6893,122.7467,5117.0
2018-09-25 12:50:00,128.22,128.23,128.11,128.14,3646.0,122.7371,122.7467,122.6318,122.6605,3646.0
2018-09-25 13:00:00,128.15,128.27,128.13,128.19,5057.0,122.6701,122.785,122.651,122.7084,5057.0
2018-09-25 13:10:00,128.18,128.18,128.06,128.15,4066.0,122.6988,122.6988,122.584,122.6701,4066.0
2018-09-25 13:20:00,128.14,128.25,128.13,128.19,3339.0,122.6605,122.7658,122.651,122.7084,3339.0
2018-09-25 13:30:00,128.17,128.24,128.15,128.19,6916.0,122.6893,122.7563,122.6701,122.7084,6916.0
2018-09-25 13:40:00,128.18,128.18,127.97,128.1,3752.0,122.6988,122.6988,122.4978,122.6222,3752.0
2018-09-25 13:50:00,128.11,128.26,128.09,128.24,1887.0,122.6318,122.7754,122.6127,122.7563,1887.0
2018-09-25 14:00:00,128.21,128.39,128.21,128.37,3383.0,122.7275,122.8998,122.7275,122.8807,3383.0
2018-09-25 14:10:00,128.38,128.43,128.31,128.31,4801.0,122.8903,122.9381,122.8233,122.8233,4801.0
2018-09-25 14:20:00,128.32,128.35,128.26,128.28,6238.0,122.8328,122.8616,122.7754,122.7945,6238.0
2018-09-25 14:30:00,128.28,128.3,128.23,128.25,5101.0,122.7945,122.8137,122.7467,122.7658,5101.0
2018-09-25 14:40:00,128.26,128.35,128.23,128.28,5032.0,122.7754,122.8616,122.7467,122.7945,5032.0
2018-09-25 14:50:00,128.29,128.32,128.26,128.29,5209.0,122.8041,122.8328,122.7754,122.8041,5209.0
2018-09-25 15:00:00,128.28,128.31,128.24,128.29,7040.0,122.7945,122.8233,122.7563,122.8041,7040.0
2018-09-25 15:10:00,128.29,128.29,128.1,128.1,9588.0,122.8041,122.8041,122.6222,122.6222,9588.0
2018-09-25 15:20:00,128.09,128.16,128.09,128.13,10179.0,122.6127,122.6797,122.6127,122.651,10179.0
2018-09-25 15:30:00,128.12,128.2,128.12,128.19,11068.0,122.6414,122.718,122.6414,122.7084,11068.0
2018-09-25 15:40:00,128.2,128.2,127.97,127.97,24177.0,122.718,122.718,122.4978,122.4978,24177.0
2018-09-25 15:50:00,127.95,127.95,127.7,127.86,61792.0,122.4787,122.4787,122.2394,122.3925,61792.0
2018-09-26 09:30:00,127.74,128.23,127.2,127.2,32376.0,122.2776,122.7467,121.7607,121.7607,32376.0
2018-09-26 09:40:00,127.23,127.61,127.06,127.52,30985.0,121.7894,122.1532,121.6267,122.067,30985.0
2018-09-26 09:50:00,127.52,127.52,127.17,127.2,17107.0,122.067,122.067,121.732,121.7607,17107.0
2018-09-26 10:00:00,127.24,127.47,127.16,127.16,17335.0,121.799,122.0192,121.7224,121.7224,17335.0
2018-09-26 10:10:00,127.07,127.24,126.96,127.24,9143.0,121.6363,121.799,121.531,121.799,9143.0
2018-09-26 10:20:00,127.35,127.46,127.34,127.36,3200.0,121.9043,122.0096,121.8947,121.9139,3200.0
2018-09-26 10:30:00,127.38,127.56,127.3,127.56,6204.0,121.933,122.1053,121.8565,122.1053,6204.0
2018-09-26 10:40:00,127.61,127.63,127.33,127.33,21201.0,122.1532,122.1723,121.8852,121.8852,21201.0
2018-09-26 10:50:00,127.33,127.37,127.08,127.35,26976.0,121.8852,121.9235,121.6459,121.9043,26976.0
2018-09-26 11:00:00,127.34,127.55,127.3,127.38,54505.0,121.8947,122.0958,121.8565,121.933,54505.0
2018-09-26 11:10:00,127.36,127.62,127.36,127.6,28201.0,121.9139,122.1628,121.9139,122.1436,28201.0
2018-09-26 11:20:00,127.61,127.61,127.41,127.53,10755.0,122.1532,122.1532,121.9618,122.0766,10755.0
2018-09-26 11:30:00,127.54,127.57,127.48,127.57,4606.0,122.0862,122.1149,122.0288,122.1149,4606.0
2018-09-26 11:40:00,127.56,127.73,127.56,127.69,6222.0,122.1053,122.2681,122.1053,122.2298,6222.0
2018-09-26 11:50:00,127.68,127.69,127.59,127.64,12315.0,122.2202,122.2298,122.1341,122.1819,12315.0
2018-09-26 12:00:00,127.63,127.66,127.58,127.59,3790.0,122.1723,122.2011,122.1245,122.1341,3790.0
2018-09-26 12:10:00,127.6,127.63,127.43,127.45,8066.0,122.1436,122.1723,121.9809,122.0,8066.0
2018-09-26 12:20:00,127.45,127.49,127.43,127.43,5137.0,122.0,122.0383,121.9809,121.9809,5137.0
2018-09-26 12:30:00,127.46,127.49,127.37,127.39,5106.0,122.0096,122.0383,121.9235,121.9426,5106.0
2018-09-26 12:40:00,127.4,127.5,127.35,127.5,5083.0,121.9522,122.0479,121.9043,122.0479,5083.0
2018-09-26 12:50:00,127.49,127.58,127.45,127.55,6316.0,122.0383,122.1245,122.0,122.0958,6316.0
2018-09-26 13:00:00,127.57,127.7,127.55,127.6,10536.0,122.1149,122.2394,122.0958,122.1436,10536.0
2018-09-26 13:10:00,127.62,127.64,127.57,127.64,5469.0,122.1628,122.1819,122.1149,122.1819,5469.0
2018-09-26 13:20:00,127.65,127.66,127.55,127.55,6000.0,122.1915,122.2011,122.0958,122.0958,6000.0
2018-09-26 13:30:00,127.55,127.57,127.44,127.45,7154.0,122.0958,122.1149,121.9905,122.0,7154.0
2018-09-26 13:40:00,127.46,127.47,127.25,127.28,6907.0,122.0096,122.0192,121.8086,121.8373,6907.0
2018-09-26 13:50:00,127.27,127.47,127.22,127.43,14102.0,121.8277,122.0192,121.7799,121.9809,14102.0
2018-09-26 14:00:00,127.46,127.69,127.38,127.6,11228.0,122.0096,122.2298,121.933,122.1436,11228.0
2018-09-26 14:10:00,127.67,127.98,127.63,127.96,9380.0,122.2106,122.5074,122.1723,122.4882,9380.0
2018-09-26 14:20:00,127.93,128.02,127.9,128.02,17421.0,122.4595,122.5457,122.4308,122.5457,17421.0
2018-09-26 14:30:00,128.0,128.19,127.91,127.91,29760.0,122.5265,122.7084,122.4404,122.4404,29760.0
2018-09-26 14:40:00,127.9,127.92,127.61,127.72,8420.0,122.4308,122.4499,122.1532,122.2585,8420.0
2018-09-26 14:50:00,127.68,127.69,127.53,127.55,8711.0,122.2202,122.2298,122.0766,122.0958,8711.0
2018-09-26 15:00:00,127.53,127.91,127.5,127.9,28951.0,122.0766,122.4404,122.0479,122.4308,28951.0
2018-09-26 15:10:00,127.87,128.01,127.86,128.01,14306.0,122.4021,122.5361,122.3925,122.5361,14306.0
2018-09-26 15:20:00,128.02,128.14,127.96,128.04,15325.0,122.5457,122.6605,122.4882,122.5648,15325.0
2018-09-26 15:30:00,128.01,128.02,127.72,127.72,44171.0,122.5361,122.5457,122.2585,122.2585,44171.0
2018-09-26 15:40:00,127.73,127.76,127.11,127.17,25800.0,122.2681,122.2968,121.6746,121.732,25800.0
2018-09-26 15:50:00,127.1,127.25,126.91,127.11,115103.0,121.665,121.8086,121.4831,121.6746,115103.0
2018-09-27 09:30:00,127.43,127.69,126.94,127.33,8465.0,121.9809,122.2298,121.5118,121.8852,8465.0
2018-09-27 09:40:00,127.33,127.56,127.18,127.2,15346.0,121.8852,122.1053,121.7416,121.7607,15346.0
2018-09-27 09:50:00,127.2,127.28,127.0,127.01,20799.0,121.7607,121.8373,121.5693,121.5789,20799.0
2018-09-27 10:00:00,126.98,127.11,126.66,126.96,49484.0,121.5501,121.6746,121.2438,121.531,49484.0
2018-09-27 10:10:00,126.95,127.24,126.89,127.24,7194.0,121.5214,121.799,121.464,121.799,7194.0
2018-09-27 10:20:00,127.19,127.23,126.74,127.09,11113.0,121.7512,121.7894,121.3204,121.6554,11113.0
2018-09-27 10:30:00,126.98,127.08,126.79,126.8,5846.0,121.5501,121.6459,121.3683,121.3778,5846.0
2018-09-27 10:40:00,126.8,126.97,126.72,126.92,31818.0,121.3778,121.5406,121.3013,121.4927,31818.0
2018-09-27 10:50:00,126.89,127.12,126.83,127.11,8612.0,121.464,121.6842,121.4066,121.6746,8612.0
2018-09-27 11:00:00,127.18,127.41,127.11,127.28,6600.0,121.7416,121.9618,121.6746,121.8373,6600.0
2018-09-27 11:10:00,127.28,127.3,126.98,127.23,10707.0,121.8373,121.8565,121.5501,121.7894,10707.0
2018-09-27 11:20:00,127.16,127.18,127.0,127.07,6090.0,121.7224,121.7416,121.5693,121.6363,6090.0
2018-09-27 11:30:00,127.12,127.13,127.03,127.09,10501.0,121.6842,121.6937,121.598,121.6554,10501.0
2018-09-27 11:40:00,127.02,127.14,126.94,127.02,10000.0,121.5884,121.7033,121.5118,121.5884,10000.0
2018-09-27 11:50:00,127.06,127.1,126.96,126.98,13420.0,121.6267,121.665,121.531,121.5501,13420.0
2018-09-27 12:00:00,126.95,127.0,126.86,126.96,7802.0,121.5214,121.5693,121.4353,121.531,7802.0
2018-09-27 12:10:00,127.01,127.11,126.96,127.04,13255.0,121.5789,121.6746,121.531,121.6076,13255.0
2018-09-27 12:20:00,127.03,127.1,127.0,127.09,8494.0,121.598,121.665,121.5693,121.6554,8494.0
2018-09-27 12:30:00,127.07,127.22,127.05,127.21,13250.0,121.6363,121.7799,121.6171,121.7703,13250.0
2018-09-27 12:40:00,127.19,127.22,127.03,127.05,11061.0,121.7512,121.7799,121.598,121.6171,11061.0
2018-09-27 12:50:00,127.05,127.12,126.99,126.99,7050.0,121.6171,121.6842,121.5597,121.5597,7050.0
2018-09-27 13:00:00,126.98,126.98,126.78,126.85,9490.0,121.5501,121.5501,121.3587,121.4257,9490.0
2018-09-27 13:10:00,126.86,126.9,126.82,126.9,3878.0,121.4353,121.4736,121.397,121.4736,3878.0
2018-09-27 13:20:00,126.93,126.96,126.86,126.9,7418.0,121.5023,121.531,121.4353,121.4736,7418.0
2018-09-27 13:30:00,126.89,126.93,126.86,126.9,4215.0,121.464,121.5023,121.4353,121.4736,4215.0
2018-09-27 13:40:00,126.9,127.0,126.87,127.0,3238.0,121.4736,121.5693,121.4448,121.5693,3238.0
2018-09-27 13:50:00,126.99,127.13,126.99,127.12,5923.0,121.5597,121.6937,121.5597,121.6842,5923.0
2018-09-27 14:00:00,127.12,127.12,126.9,126.97,6325.0,121.6842,121.6842,121.4736,121.5406,6325.0
2018-09-27 14:10:00,127.0,127.01,126.96,126.99,4915.0,121.5693,121.5789,121.531,121.5597,4915.0
2018-09-27 14:20:00,126.99,127.05,126.95,126.99,9829.0,121.5597,121.6171,121.5214,121.5597,9829.0
2018-09-27 14:30:00,126.99,127.02,126.92,126.99,6001.0,121.5597,121.5884,121.4927,121.5597,6001.0
2018-09-27 14:40:00,127.0,127.0,126.87,126.88,6295.0,121.5693,121.5693,121.4448,121.4544,6295.0
2018-09-27 14:50:00,126.86,126.92,126.85,126.86,9084.0,121.4353,121.4927,121.4257,121.4353,9084.0
2018-09-27 15:00:00,126.88,126.93,126.84,126.86,7574.0,121.4544,121.5023,121.4161,121.4353,7574.0
2018-09-27 15:10:00,126.84,126.88,126.75,126.84,14692.0,121.4161,121.4544,121.33,121.4161,14692.0
2018-09-27 15:20:00,126.83,126.86,126.71,126.75,9219.0,121.4066,121.4353,121.2917,121.33,9219.0
2018-09-27 15:30:00,126.75,126.79,126.7,126.74,15508.0,121.33,121.3683,121.2821,121.3204,15508.0
2018-09-27 15:40:00,126.73,126.79,126.7,126.76,17803.0,121.3108,121.3683,121.2821,121.3395,17803.0
2018-09-27 15:50:00,126.75,126.8,126.59,126.7,72400.0,121.33,121.3778,121.1768,121.2821,72400.0
2018-09-28 09:30:00,126.61,127.36,126.24,126.75,56234.0,121.196,121.9139,120.8418,121.33,56234.0
2018-09-28 09:40:00,126.8,127.14,126.66,127.09,55651.0,121.3778,121.7033,121.2438,121.6554,55651.0
2018-09-28 09:50:00,127.04,127.19,126.9,126.97,19733.0,121.6076,121.7512,121.4736,121.5406,19733.0
2018-09-28 10:00:00,127.01,127.12,126.92,126.92,53155.0,121.5789,121.6842,121.4927,121.4927,53155.0
2018-09-28 10:10:00,126.96,127.1,126.88,126.95,58008.0,121.531,121.665,121.4544,121.5214,58008.0
2018-09-28 10:20:00,126.95,127.21,126.9,127.02,155065.0,121.5214,121.7703,121.4736,121.5884,155065.0
2018-09-28 10:30:00,127.03,127.18,126.89,126.99,89055.0,121.598,121.7416,121.464,121.5597,89055.0
2018-09-28 10:40:00,127.0,127.43,126.95,127.26,106057.0,121.5693,121.9809,121.5214,121.8182,106057.0
2018-09-28 10:50:00,127.25,127.41,127.23,127.28,133411.0,121.8086,121.9618,121.7894,121.8373,133411.0
2018-09-28 11:00:00,127.28,127.8,127.26,127.72,113388.0,121.8373,122.3351,121.8182,122.2585,113388.0
2018-09-28 11:10:00,127.72,128.32,127.71,127.96,58315.0,122.2585,122.8328,122.2489,122.4882,58315.0
2018-09-28 11:20:00,127.99,128.3,127.95,128.25,93823.0,122.5169,122.8137,122.4787,122.7658,93823.0
2018-09-28 11:30:00,128.26,128.62,128.19,128.19,52573.0,122.7754,123.12,122.7084,122.7084,52573.0
2018-09-28 11:40:00,128.18,128.55,128.14,128.48,48834.0,122.6988,123.053,122.6605,122.986,48834.0
2018-09-28 11:50:00,128.47,128.73,128.46,128.47,44512.0,122.9764,123.2253,122.9669,122.9764,44512.0
2018-09-28 12:00:00,128.44,128.74,128.33,128.64,28780.0,122.9477,123.2349,122.8424,123.1392,28780.0
2018-09-28 12:10:00,128.64,128.71,128.61,128.65,28557.0,123.1392,123.2062,123.1104,123.1487,28557.0
2018-09-28 12:20:00,128.65,128.75,128.6,128.69,12395.0,123.1487,123.2445,123.1009,123.187,12395.0
2018-09-28 12:30:00,128.69,128.89,128.67,128.73,23292.0,123.187,123.3785,123.1679,123.2253,23292.0
2018-09-28 12:40:00,128.75,128.78,128.32,128.37,33361.0,123.2445,123.2732,122.8328,122.8807,33361.0
2018-09-28 12:50:00,128.34,128.51,128.18,128.24,13810.0,122.852,123.0147,122.6988,122.7563,13810.0
2018-09-28 13:00:00,128.21,128.21,128.07,128.16,9041.0,122.7275,122.7275,122.5935,122.6797,9041.0
2018-09-28 13:10:00,128.13,128.16,127.76,127.86,63914.0,122.651,122.6797,122.2968,122.3925,63914.0
2018-09-28 13:20:00,127.87,128.03,127.86,127.94,62598.0,122.4021,122.5552,122.3925,122.4691,62598.0
2018-09-28 13:30:00,127.95,128.04,127.89,127.93,52726.0,122.4787,122.5648,122.4212,122.4595,52726.0
2018-09-28 13:40:00,127.95,127.99,127.8,127.84,48016.0,122.4787,122.5169,122.3351,122.3734,48016.0
2018-09-28 13:50:00,127.84,127.87,127.63,127.81,72718.0,122.3734,122.4021,122.1723,122.3446,72718.0
2018-09-28 14:00:00,127.79,127.84,127.11,127.15,41367.0,122.3255,122.3734,121.6746,121.7129,41367.0
2018-09-28 14:10:00,127.13,127.13,126.87,126.93,16741.0,121.6937,121.6937,121.4448,121.5023,16741.0
2018-09-28 14:20:00,126.99,127.49,126.95,127.48,110351.0,121.5597,122.0383,121.5214,122.0288,110351.0
2018-09-28 14:30:00,127.48,127.64,127.43,127.55,36786.0,122.0288,122.1819,121.9809,122.0958,36786.0
2018-09-28 14:40:00,127.55,127.62,127.16,127.47,89846.0,122.0958,122.1628,121.7224,122.0192,89846.0
2018-09-28 14:50:00,127.47,127.55,127.29,127.36,22037.0,122.0192,122.0958,121.8469,121.9139,22037.0
2018-09-28 15:00:00,127.35,127.46,127.29,127.37,17022.0,121.9043,122.0096,121.8469,121.9235,17022.0
2018-09-28 15:10:00,127.37,127.44,127.25,127.26,16474.0,121.9235,121.9905,121.8086,121.8182,16474.0
2018-09-28 15:20:00,127.26,127.3,127.15,127.23,25514.0,121.8182,121.8565,121.7129,121.7894,25514.0
2018-09-28 15:30:00,127.21,127.33,127.08,127.3,42151.0,121.7703,121.8852,121.6459,121.8565,42151.0
2018-09-28 15:40:00,127.32,127.53,127.31,127.42,60319.0,121.8756,122.0766,121.866,121.9713,60319.0
2018-09-28 15:50:00,127.42,127.75,127.3,127.39,280774.0,121.9713,122.2872,121.8565,121.9426,280774.0
2018-10-01 09:30:00,128.22,128.38,127.35,127.56,50394.0,122.7371,122.8903,121.9043,122.1053,50394.0
2018-10-01 09:40:00,127.57,127.72,127.4,127.42,22229.0,122.1149,122.2585,121.9522,121.9713,22229.0
2018-10-01 09:50:00,127.44,127.47,127.23,127.45,28024.0,121.9905,122.0192,121.7894,122.0,28024.0
2018-10-01 10:00:00,127.36,127.92,127.35,127.92,29366.0,121.9139,122.4499,121.9043,122.4499,29366.0
2018-10-01 10:10:00,127.98,128.15,127.84,128.11,53084.0,122.5074,122.6701,122.3734,122.6318,53084.0
2018-10-01 10:20:00,128.13,128.21,127.97,128.11,35858.0,122.651,122.7275,122.4978,122.6318,35858.0
2018-10-01 10:30:00,128.15,128.34,128.08,128.28,20146.0,122.6701,122.852,122.6031,122.7945,20146.0
2018-10-01 10:40:00,128.25,128.27,127.86,127.86,100312.0,122.7658,122.785,122.3925,122.3925,100312.0
2018-10-01 10:50:00,127.78,127.84,127.6,127.78,45593.0,122.3159,122.3734,122.1436,122.3159,45593.0
2018-10-01 11:00:00,127.74,127.89,127.74,127.79,18056.0,122.2776,122.4212,122.2776,122.3255,18056.0
2018-10-01 11:10:00,127.76,127.76,127.57,127.67,31343.0,122.2968,122.2968,122.1149,122.2106,31343.0
2018-10-01 11:20:00,127.65,127.72,127.54,127.63,29434.0,122.1915,122.2585,122.0862,122.1723,29434.0
2018-10-01 11:30:00,127.6,127.79,127.57,127.78,49936.0,122.1436,122.3255,122.1149,122.3159,49936.0
2018-10-01 11:40:00,127.75,127.75,127.2,127.23,32437.0,122.2872,122.2872,121.7607,121.7894,32437.0
2018-10-01 11:50:00,127.25,127.27,126.89,127.24,19936.0,121.8086,121.8277,121.464,121.799,19936.0
2018-10-01 12:00:00,127.25,127.28,127.11,127.12,12395.0,121.8086,121.8373,121.6746,121.6842,12395.0
2018-10-01 12:10:00,127.13,127.13,126.96,127.06,22829.0,121.6937,121.6937,121.531,121.6267,22829.0
2018-10-01 12:20:00,127.03,127.03,126.81,126.9,54268.0,121.598,121.598,121.3874,121.4736,54268.0
2018-10-01 12:30:00,126.89,127.09,126.85,127.03,17908.0,121.464,121.6554,121.4257,121.598,17908.0
2018-10-01 12:40:00,127.01,127.01,126.62,126.62,11919.0,121.5789,121.5789,121.2055,121.2055,11919.0
2018-10-01 12:50:00,126.62,126.75,126.57,126.73,25796.0,121.2055,121.33,121.1577,121.3108,25796.0
2018-10-01 13:00:00,126.75,126.78,126.65,126.65,15663.0,121.33,121.3587,121.2343,121.2343,15663.0
2018-10-01 13:10:00,126.61,126.71,126.57,126.68,19902.0,121.196,121.2917,121.1577,121.263,19902.0
2018-10-01 13:20:00,126.7,126.74,126.65,126.73,36165.0,121.2821,121.3204,121.2343,121.3108,36165.0
2018-10-01 13:30:00,126.73,126.9,126.71,126.86,15194.0,121.3108,121.4736,121.2917,121.4353,15194.0
2018-10-01 13:40:00,126.84,126.84,126.74,126.76,13679.0,121.4161,121.4161,121.3204,121.3395,13679.0
2018-10-01 13:50:00,126.77,126.87,126.77,126.86,11702.0,121.3491,121.4448,121.3491,121.4353,11702.0
2018-10-01 14:00:00,126.84,126.89,126.68,126.8,21191.0,121.4161,121.464,121.263,121.3778,21191.0
2018-10-01 14:10:00,126.81,126.84,126.73,126.73,24315.0,121.3874,121.4161,121.3108,121.3108,24315.0
2018-10-01 14:20:00,126.74,126.75,126.56,126.61,17359.0,121.3204,121.33,121.1481,121.196,17359.0
2018-10-01 14:30:00,126.62,126.64,126.41,126.47,28876.0,121.2055,121.2247,121.0045,121.0619,28876.0
2018-10-01 14:40:00,126.45,126.46,126.34,126.42,18159.0,121.0428,121.0524,120.9375,121.0141,18159.0
2018-10-01 14:50:00,126.42,126.69,126.41,126.55,51162.0,121.0141,121.2725,121.0045,121.1385,51162.0
2018-10-01 15:00:00,126.57,126.61,126.45,126.56,32716.0,121.1577,121.196,121.0428,121.1481,32716.0
2018-10-01 15:10:00,126.57,126.58,126.39,126.39,42815.0,121.1577,121.1672,120.9854,120.9854,42815.0
2018-10-01 15:20:00,126.39,126.39,126.04,126.08,31299.0,120.9854,120.9854,120.6503,120.6886,31299.0
2018-10-01 15:30:00,126.07,126.1,125.97,126.0,48430.0,120.6791,120.7078,120.5833,120.612,48430.0
2018-10-01 15:40:00,126.0,126.26,125.9,126.25,78330.0,120.612,120.8609,120.5163,120.8514,78330.0
2018-10-01 15:50:00,126.24,126.47,126.23,126.43,173748.0,120.8418,121.0619,120.8322,121.0237,173748.0
2018-10-02 09:30:00,126.44,126.58,125.79,125.79,28806.0,121.0332,121.1672,120.411,120.411,28806.0
2018-10-02 09:40:00,125.84,126.32,125.69,126.19,30124.0,120.4589,120.9184,120.3153,120.7939,30124.0
2018-10-02 09:50:00,126.27,126.39,126.02,126.31,7752.0,120.8705,120.9854,120.6312,120.9088,7752.0
2018-10-02 10:00:00,126.29,126.29,125.93,125.94,6513.0,120.8896,120.8896,120.545,120.5546,6513.0
2018-10-02 10:10:00,125.97,126.0,125.7,125.75,19226.0,120.5833,120.612,120.3249,120.3727,19226.0
2018-10-02 10:20:00,125.79,125.83,125.64,125.74,10901.0,120.411,120.4493,120.2674,120.3632,10901.0
2018-10-02 10:30:00,125.76,125.76,125.45,125.53,13625.0,120.3823,120.3823,120.0856,120.1621,13625.0
2018-10-02 10:40:00,125.51,125.58,125.33,125.46,17472.0,120.143,120.21,119.9707,120.0951,17472.0
2018-10-02 10:50:00,125.46,125.56,125.37,125.44,18156.0,120.0951,120.1909,120.009,120.076,18156.0
2018-10-02 11:00:00,125.44,125.66,125.29,125.66,10426.0,120.076,120.2866,119.9324,120.2866,10426.0
2018-10-02 11:10:00,125.64,125.92,125.57,125.84,21232.0,120.2674,120.5355,120.2004,120.4589,21232.0
2018-10-02 11:20:00,125.85,125.92,125.79,125.83,20195.0,120.4685,120.5355,120.411,120.4493,20195.0
2018-10-02 11:30:00,125.82,126.06,125.76,125.96,37683.0,120.4397,120.6695,120.3823,120.5738,37683.0
2018-10-02 11:40:00,125.95,126.31,125.95,126.3,4936.0,120.5642,120.9088,120.5642,120.8992,4936.0
2018-10-02 11:50:00,126.32,126.39,126.21,126.36,7638.0,120.9184,120.9854,120.8131,120.9567,7638.0
2018-10-02 12:00:00,126.36,126.58,126.27,126.47,36288.0,120.9567,121.1672,120.8705,121.0619,36288.0
2018-10-02 12:10:00,126.49,126.49,126.25,126.26,7139.0,121.0811,121.0811,120.8514,120.8609,7139.0
2018-10-02 12:20:00,126.25,126.41,126.25,126.35,8163.0,120.8514,121.0045,120.8514,120.9471,8163.0
2018-10-02 12:30:00,126.35,126.66,126.29,126.62,25993.0,120.9471,121.2438,120.8896,121.2055,25993.0
2018-10-02 12:40:00,126.61,126.62,126.23,126.26,8627.0,121.196,121.2055,120.8322,120.8609,8627.0
2018-10-02 12:50:00,126.26,126.31,126.14,126.25,6524.0,120.8609,120.9088,120.7461,120.8514,6524.0
2018-10-02 13:00:00,126.23,126.34,126.22,126.22,6701.0,120.8322,120.9375,120.8226,120.8226,6701.0
2018-10-02 13:10:00,126.22,126.37,126.09,126.3,10578.0,120.8226,120.9662,120.6982,120.8992,10578.0
2018-10-02 13:20:00,126.29,126.32,126.16,126.2,7417.0,120.8896,120.9184,120.7652,120.8035,7417.0
2018-10-02 13:30:00,126.18,126.3,126.17,126.25,6731.0,120.7843,120.8992,120.7748,120.8514,6731.0
2018-10-02 13:40:00,126.3,126.3,126.08,126.08,15967.0,120.8992,120.8992,120.6886,120.6886,15967.0
2018-10-02 13:50:00,126.05,126.09,125.86,125.94,11817.0,120.6599,120.6982,120.478,120.5546,11817.0
2018-10-02 14:00:00,125.92,126.15,125.89,126.13,3900.0,120.5355,120.7556,120.5067,120.7365,3900.0
2018-10-02 14:10:00,126.14,126.15,126.06,126.14,7020.0,120.7461,120.7556,120.6695,120.7461,7020.0
2018-10-02 14:20:00,126.13,126.34,126.11,126.26,6894.0,120.7365,120.9375,120.7173,120.8609,6894.0
2018-10-02 14:30:00,126.23,126.29,126.18,126.21,4563.0,120.8322,120.8896,120.7843,120.8131,4563.0
2018-10-02 14:40:00,126.22,126.25,126.1,126.23,5844.0,120.8226,120.8514,120.7078,120.8322,5844.0
2018-10-02 14:50:00,126.26,126.34,126.1,126.2,33636.0,120.8609,120.9375,120.7078,120.8035,33636.0
2018-10-02 15:00:00,126.17,126.17,125.8,125.84,41074.0,120.7748,120.7748,120.4206,120.4589,41074.0
2018-10-02 15:10:00,125.84,125.91,125.57,125.57,11329.0,120.4589,120.5259,120.2004,120.2004,11329.0
2018-10-02 15:20:00,125.56,125.64,125.48,125.48,25993.0,120.1909,120.2674,120.1143,120.1143,25993.0
2018-10-02 15:30:00,125.5,125.56,125.46,125.54,34720.0,120.1334,120.1909,120.0951,120.1717,34720.0
2018-10-02 15:40:00,125.53,125.91,125.53,125.91,17889.0,120.1621,120.5259,120.1621,120.5259,17889.0
2018-10-02 15:50:00,125.91,125.91,125.62,125.69,96846.0,120.5259,120.5259,120.2483,120.3153,96846.0
2018-10-03 09:30:00,126.16,126.33,125.82,126.1,29512.0,120.7652,120.9279,120.4397,120.7078,29512.0
2018-10-03 09:40:00,126.06,126.64,125.83,126.3,11919.0,120.6695,121.2247,120.4493,120.8992,11919.0
2018-10-03 09:50:00,126.3,126.42,126.07,126.16,11536.0,120.8992,121.0141,120.6791,120.7652,11536.0
2018-10-03 10:00:00,126.21,126.78,126.21,126.57,13352.0,120.8131,121.3587,120.8131,121.1577,13352.0
2018-10-03 10:10:00,126.58,126.64,126.37,126.46,32661.0,121.1672,121.2247,120.9662,121.0524,32661.0
2018-10-03 10:20:00,126.47,126.66,126.44,126.52,20060.0,121.0619,121.2438,121.0332,121.1098,20060.0
2018-10-03 10:30:00,126.52,126.58,126.41,126.54,8914.0,121.1098,121.1672,121.0045,121.129,8914.0
2018-10-03 10:40:00,126.53,126.73,126.52,126.63,14791.0,121.1194,121.3108,121.1098,121.2151,14791.0
2018-10-03 10:50:00,126.66,126.66,126.33,126.46,61848.0,121.2438,121.2438,120.9279,121.0524,61848.0
2018-10-03 11:00:00,126.46,126.46,126.18,126.22,7591.0,121.0524,121.0524,120.7843,120.8226,7591.0
2018-10-03 11:10:00,126.23,126.42,126.09,126.4,9960.0,120.8322,121.0141,120.6982,120.9949,9960.0
2018-10-03 11:20:00,126.4,126.46,126.35,126.44,19735.0,120.9949,121.0524,120.9471,121.0332,19735.0
2018-10-03 11:30:00,126.44,126.52,126.31,126.31,15756.0,121.0332,121.1098,120.9088,120.9088,15756.0
2018-10-03 11:40:00,126.27,126.39,126.12,126.37,19503.0,120.8705,120.9854,120.7269,120.9662,19503.0
2018-10-03 11:50:00,126.39,126.47,126.34,126.37,12327.0,120.9854,121.0619,120.9375,120.9662,12327.0
2018-10-03 12:00:00,126.37,126.46,126.35,126.35,4800.0,120.9662,121.0524,120.9471,120.9471,4800.0
2018-10-03 12:10:00,126.33,126.42,126.33,126.42,3250.0,120.9279,121.0141,120.9279,121.0141,3250.0
2018-10-03 12:20:00,126.43,126.48,126.27,126.27,2709.0,121.0237,121.0715,120.8705,120.8705,2709.0
2018-10-03 12:30:00,126.3,126.37,126.11,126.15,5242.0,120.8992,120.9662,120.7173,120.7556,5242.0
2018-10-03 12:40:00,126.15,126.31,126.08,126.26,2906.0,120.7556,120.9088,120.6886,120.8609,2906.0
2018-10-03 12:50:00,126.23,126.31,126.14,126.18,2302.0,120.8322,120.9088,120.7461,120.7843,2302.0
2018-10-03 13:00:00,126.18,126.3,126.1,126.3,4572.0,120.7843,120.8992,120.7078,120.8992,4572.0
2018-10-03 13:10:00,126.25,126.46,126.25,126.42,2361.0,120.8514,121.0524,120.8514,121.0141,2361.0
2018-10-03 13:20:00,126.36,126.4,126.28,126.4,1900.0,120.9567,120.9949,120.8801,120.9949,1900.0
2018-10-03 13:30:00,126.42,126.42,126.25,126.33,5723.0,121.0141,121.0141,120.8514,120.9279,5723.0
2018-10-03 13:40:00,126.3,126.33,126.23,126.25,2002.0,120.8992,120.9279,120.8322,120.8514,2002.0
2018-10-03 13:50:00,126.31,126.37,126.21,126.25,4777.0,120.9088,120.9662,120.8131,120.8514,4777.0
2018-10-03 14:00:00,126.18,126.27,126.13,126.21,11121.0,120.7843,120.8705,120.7365,120.8131,11121.0
2018-10-03 14:10:00,126.27,126.34,126.2,126.22,6609.0,120.8705,120.9375,120.8035,120.8226,6609.0
2018-10-03 14:20:00,126.23,126.41,126.16,126.41,13174.0,120.8322,121.0045,120.7652,121.0045,13174.0
2018-10-03 14:30:00,126.44,126.46,126.06,126.16,24896.0,121.0332,121.0524,120.6695,120.7652,24896.0
2018-10-03 14:40:00,126.1,126.1,125.71,125.71,12827.0,120.7078,120.7078,120.3344,120.3344,12827.0
2018-10-03 14:50:00,125.7,125.76,125.62,125.65,11170.0,120.3249,120.3823,120.2483,120.277,11170.0
2018-10-03 15:00:00,125.71,125.87,125.61,125.87,16412.0,120.3344,120.4876,120.2387,120.4876,16412.0
2018-10-03 15:10:00,125.82,125.84,125.66,125.67,7754.0,120.4397,120.4589,120.2866,120.2962,7754.0
2018-10-03 15:20:00,125.69,125.69,125.44,125.63,13648.0,120.3153,120.3153,120.076,120.2579,13648.0
2018-10-03 15:30:00,125.63,125.65,125.52,125.52,12277.0,120.2579,120.277,120.1526,120.1526,12277.0
2018-10-03 15:40:00,125.53,125.76,125.52,125.63,52327.0,120.1621,120.3823,120.1526,120.2579,52327.0
2018-10-03 15:50:00,125.63,125.68,125.36,125.49,124594.0,120.2579,120.3057,119.9994,120.1239,124594.0
2018-10-04 09:30:00,124.74,124.74,123.43,123.53,25301.0,119.4059,119.4059,118.1519,118.2477,25301.0
2018-10-04 09:40:00,123.62,123.96,122.69,122.82,35212.0,118.3338,118.6593,117.4436,117.568,35212.0
2018-10-04 09:50:00,122.87,122.96,122.44,122.75,37018.0,117.6159,117.702,117.2043,117.501,37018.0
2018-10-04 10:00:00,122.8,122.91,122.45,122.51,15596.0,117.5489,117.6542,117.2138,117.2713,15596.0
2018-10-04 10:10:00,122.51,122.6,122.07,122.12,25827.0,117.2713,117.3574,116.8501,116.898,25827.0
2018-10-04 10:20:00,122.2,122.21,121.63,121.63,10561.0,116.9745,116.9841,116.4289,116.4289,10561.0
2018-10-04 10:30:00,121.62,122.25,121.62,122.02,11666.0,116.4193,117.0224,116.4193,116.8022,11666.0
2018-10-04 10:40:00,122.09,122.16,121.87,122.11,11936.0,116.8692,116.9362,116.6587,116.8884,11936.0
2018-10-04 10:50:00,122.18,122.53,122.14,122.49,27541.0,116.9554,117.2904,116.9171,117.2521,27541.0
2018-10-04 11:00:00,122.47,122.89,122.47,122.75,17091.0,117.233,117.635,117.233,117.501,17091.0
2018-10-04 11:10:00,122.75,122.75,122.48,122.51,9055.0,117.501,117.501,117.2426,117.2713,9055.0
2018-10-04 11:20:00,122.54,122.76,122.45,122.45,18043.0,117.3,117.5106,117.2138,117.2138,18043.0
2018-10-04 11:30:00,122.52,122.61,122.25,122.41,7820.0,117.2809,117.367,117.0224,117.1756,7820.0
2018-10-04 11:40:00,122.42,122.66,122.37,122.37,38523.0,117.1851,117.4149,117.1373,117.1373,38523.0
2018-10-04 11:50:00,122.44,122.58,122.4,122.47,13298.0,117.2043,117.3383,117.166,117.233,13298.0
2018-10-04 12:00:00,122.49,122.49,122.21,122.43,18962.0,117.2521,117.2521,116.9841,117.1947,18962.0
2018-10-04 12:10:00,122.4,122.43,121.89,122.01,12050.0,117.166,117.1947,116.6778,116.7927,12050.0
2018-10-04 12:20:00,122.0,122.01,121.79,121.92,9589.0,116.7831,116.7927,116.5821,116.7065,9589.0
2018-10-04 12:30:00,121.89,122.07,121.76,122.03,28529.0,116.6778,116.8501,116.5534,116.8118,28529.0
2018-10-04 12:40:00,122.01,122.03,121.85,121.91,5411.0,116.7927,116.8118,116.6395,116.6969,5411.0
2018-10-04 12:50:00,121.9,121.94,121.56,121.62,8536.0,116.6874,116.7257,116.3619,116.4193,8536.0
2018-10-04 13:00:00,121.62,121.63,121.39,121.4,13240.0,116.4193,116.4289,116.1992,116.2087,13240.0
2018-10-04 13:10:00,121.4,121.42,121.1,121.1,10742.0,116.2087,116.2279,115.9216,115.9216,10742.0
2018-10-04 13:20:00,121.12,121.19,120.92,121.17,29709.0,115.9407,116.0077,115.7493,115.9886,29709.0
2018-10-04 13:30:00,121.15,121.16,121.01,121.09,19427.0,115.9694,115.979,115.8354,115.912,19427.0
2018-10-04 13:40:00,121.12,121.17,121.05,121.1,20522.0,115.9407,115.9886,115.8737,115.9216,20522.0
2018-10-04 13:50:00,121.08,121.17,120.92,121.05,14148.0,115.9024,115.9886,115.7493,115.8737,14148.0
2018-10-04 14:00:00,121.07,121.21,121.03,121.13,25385.0,115.8929,116.0269,115.8546,115.9503,25385.0
2018-10-04 14:10:00,121.11,121.12,121.01,121.06,21500.0,115.9311,115.9407,115.8354,115.8833,21500.0
2018-10-04 14:20:00,121.08,121.41,120.96,121.41,20473.0,115.9024,116.2183,115.7876,116.2183,20473.0
2018-10-04 14:30:00,121.38,121.8,121.34,121.76,13139.0,116.1896,116.5916,116.1513,116.5534,13139.0
2018-10-04 14:40:00,121.74,121.77,121.57,121.68,12648.0,116.5342,116.5629,116.3715,116.4768,12648.0
2018-10-04 14:50:00,121.69,121.91,121.69,121.77,28400.0,116.4863,116.6969,116.4863,116.5629,28400.0
2018-10-04 15:00:00,121.76,121.88,121.68,121.86,33280.0,116.5534,116.6682,116.4768,116.6491,33280.0
2018-10-04 15:10:00,121.87,121.94,121.82,121.88,19288.0,116.6587,116.7257,116.6108,116.6682,19288.0
2018-10-04 15:20:00,121.89,121.89,121.76,121.8,24452.0,116.6778,116.6778,116.5534,116.5916,24452.0
2018-10-04 15:30:00,121.81,121.81,121.46,121.53,32394.0,116.6012,116.6012,116.2662,116.3332,32394.0
2018-10-04 15:40:00,121.51,121.93,121.48,121.9,37456.0,116.314,116.7161,116.2853,116.6874,37456.0
2018-10-04 15:50:00,121.91,122.15,121.87,122.07,137477.0,116.6969,116.9267,116.6587,116.8501,137477.0
2018-10-05 09:30:00,121.98,122.18,120.85,121.86,41730.0,116.7639,116.9554,115.6823,116.6491,41730.0
2018-10-05 09:40:00,121.75,122.01,121.38,121.38,37422.0,116.5438,116.7927,116.1896,116.1896,37422.0
2018-10-05 09:50:00,121.52,121.66,120.99,121.02,25019.0,116.3236,116.4576,115.8163,115.845,25019.0
2018-10-05 10:00:00,121.12,121.12,120.73,120.94,39124.0,115.9407,115.9407,115.5674,115.7684,39124.0
2018-10-05 10:10:00,120.99,121.44,120.93,121.15,48328.0,115.8163,116.247,115.7588,115.9694,48328.0
2018-10-05 10:20:00,121.13,121.85,121.02,121.77,38944.0,115.9503,116.6395,115.845,116.5629,38944.0
2018-10-05 10:30:00,121.77,121.79,121.62,121.67,22005.0,116.5629,116.5821,116.4193,116.4672,22005.0
2018-10-05 10:40:00,121.65,121.73,121.43,121.61,14529.0,116.4481,116.5246,116.2375,116.4098,14529.0
2018-10-05 10:50:00,121.61,121.61,121.24,121.34,16130.0,116.4098,116.4098,116.0556,116.1513,16130.0
2018-10-05 11:00:00,121.34,121.58,121.23,121.25,22845.0,116.1513,116.3811,116.046,116.0652,22845.0
2018-10-05 11:10:00,121.2,121.24,120.82,120.88,8492.0,116.0173,116.0556,115.6536,115.711,8492.0
2018-10-05 11:20:00,120.87,120.92,120.71,120.92,9420.0,115.7014,115.7493,115.5483,115.7493,9420.0
2018-10-05 11:30:00,120.89,121.08,120.76,120.8,28989.0,115.7206,115.9024,115.5961,115.6344,28989.0
2018-10-05 11:40:00,120.78,120.82,120.23,120.35,16316.0,115.6153,115.6536,115.0888,115.2036,16316.0
2018-10-05 11:50:00,120.43,120.43,120.16,120.19,6991.0,115.2802,115.2802,115.0218,115.0505,6991.0
2018-10-05 12:00:00,120.23,120.57,120.13,120.57,16200.0,115.0888,115.4142,114.9931,115.4142,16200.0
2018-10-05 12:10:00,120.55,120.61,120.25,120.35,13715.0,115.3951,115.4525,115.1079,115.2036,13715.0
2018-10-05 12:20:00,120.44,120.56,120.4,120.49,3651.0,115.2898,115.4047,115.2515,115.3377,3651.0
2018-10-05 12:30:00,120.48,120.48,120.11,120.25,11053.0,115.3281,115.3281,114.9739,115.1079,11053.0
2018-10-05 12:40:00,120.18,120.44,120.05,120.44,13020.0,115.0409,115.2898,114.9165,115.2898,13020.0
2018-10-05 12:50:00,120.47,120.54,120.34,120.45,17642.0,115.3185,115.3855,115.1941,115.2994,17642.0
2018-10-05 13:00:00,120.46,120.47,120.17,120.2,18108.0,115.3089,115.3185,115.0313,115.0601,18108.0
2018-10-05 13:10:00,120.23,120.37,120.17,120.23,14110.0,115.0888,115.2228,115.0313,115.0888,14110.0
2018-10-05 13:20:00,120.16,120.19,119.89,120.05,11177.0,115.0218,115.0505,114.7633,114.9165,11177.0
2018-10-05 13:30:00,120.04,120.22,119.94,120.08,15513.0,114.9069,115.0792,114.8112,114.9452,15513.0
2018-10-05 13:40:00,120.1,120.49,120.1,120.49,15046.0,114.9643,115.3377,114.9643,115.3377,15046.0
2018-10-05 13:50:00,120.53,120.71,120.42,120.69,5849.0,115.376,115.5483,115.2707,115.5291,5849.0
2018-10-05 14:00:00,120.72,120.83,120.6,120.67,6484.0,115.5578,115.6631,115.443,115.51,6484.0
2018-10-05 14:10:00,120.71,120.89,120.61,120.84,12930.0,115.5483,115.7206,115.4525,115.6727,12930.0
2018-10-05 14:20:00,120.9,121.34,120.77,121.34,34553.0,115.7301,116.1513,115.6057,116.1513,34553.0
2018-10-05 14:30:00,121.36,121.48,121.27,121.43,16101.0,116.1705,116.2853,116.0843,116.2375,16101.0
2018-10-05 14:40:00,121.48,121.71,121.42,121.45,21095.0,116.2853,116.5055,116.2279,116.2566,21095.0
2018-10-05 14:50:00,121.46,121.63,121.4,121.59,13565.0,116.2662,116.4289,116.2087,116.3906,13565.0
2018-10-05 15:00:00,121.61,121.99,121.54,121.91,15284.0,116.4098,116.7735,116.3428,116.6969,15284.0
2018-10-05 15:10:00,121.88,121.9,121.69,121.8,18887.0,116.6682,116.6874,116.4863,116.5916,18887.0
2018-10-05 15:20:00,121.8,121.93,121.62,121.64,31501.0,116.5916,116.7161,116.4193,116.4385,31501.0
2018-10-05 15:30:00,121.63,121.74,121.55,121.73,34716.0,116.4289,116.5342,116.3523,116.5246,34716.0
2018-10-05 15:40:00,121.71,122.22,121.65,122.18,59289.0,116.5055,116.9937,116.4481,116.9554,59289.0
2018-10-05 15:50:00,122.17,122.17,121.72,121.8,140928.0,116.9458,116.9458,116.5151,116.5916,140928.0
2018-10-08 09:30:00,121.65,121.65,120.6,120.85,18618.0,116.4481,116.4481,115.443,115.6823,18618.0
2018-10-08 09:40:00,120.74,120.88,120.17,120.44,25662.0,115.577,115.711,115.0313,115.2898,25662.0
2018-10-08 09:50:00,120.27,120.68,120.22,120.47,37082.0,115.1271,115.5195,115.0792,115.3185,37082.0
2018-10-08 10:00:00,120.41,120.41,119.72,119.84,21430.0,115.2611,115.2611,114.6006,114.7155,21430.0
2018-10-08 10:10:00,119.85,120.08,119.8,119.8,19832.0,114.725,114.9452,114.6772,114.6772,19832.0
2018-10-08 10:20:00,119.81,120.23,119.74,119.94,13050.0,114.6867,115.0888,114.6197,114.8112,13050.0
2018-10-08 10:30:00,119.88,119.88,119.18,119.22,13001.0,114.7537,114.7537,114.0837,114.122,13001.0
2018-10-08 10:40:00,119.27,119.33,118.89,119.01,15246.0,114.1698,114.2273,113.8061,113.9209,15246.0
2018-10-08 10:50:00,118.97,119.12,118.9,119.12,15510.0,113.8827,114.0262,113.8157,114.0262,15510.0
2018-10-08 11:00:00,119.09,119.13,118.77,118.78,19517.0,113.9975,114.0358,113.6912,113.7008,19517.0
2018-10-08 11:10:00,118.75,118.87,118.39,118.53,12461.0,113.6721,113.7869,113.3275,113.4615,12461.0
2018-10-08 11:20:00,118.53,118.61,117.66,117.76,52463.0,113.4615,113.5381,112.6287,112.7244,52463.0
2018-10-08 11:30:00,117.76,117.88,117.11,117.12,42852.0,112.7244,112.8393,112.1022,112.1118,42852.0
2018-10-08 11:40:00,117.1,117.1,116.45,116.96,28906.0,112.0926,112.0926,111.4704,111.9586,28906.0
2018-10-08 11:50:00,117.01,117.31,116.96,117.24,10088.0,112.0065,112.2936,111.9586,112.2266,10088.0
2018-10-08 12:00:00,117.12,117.21,117.0,117.17,13454.0,112.1118,112.1979,111.9969,112.1596,13454.0
2018-10-08 12:10:00,117.16,117.17,116.9,116.9,11392.0,112.1501,112.1596,111.9012,111.9012,11392.0
2018-10-08 12:20:00,116.9,117.1,116.79,117.08,9532.0,111.9012,112.0926,111.7959,112.0735,9532.0
2018-10-08 12:30:00,116.92,116.97,116.76,116.94,6361.0,111.9203,111.9682,111.7672,111.9395,6361.0
2018-10-08 12:40:00,116.96,117.07,116.74,116.75,7841.0,111.9586,112.0639,111.748,111.7576,7841.0
2018-10-08 12:50:00,116.75,116.86,116.48,116.48,21695.0,111.7576,111.8629,111.4991,111.4991,21695.0
2018-10-08 13:00:00,116.48,116.99,116.47,116.97,10535.0,111.4991,111.9873,111.4896,111.9682,10535.0
2018-10-08 13:10:00,116.91,116.95,116.65,116.71,26718.0,111.9107,111.949,111.6619,111.7193,26718.0
2018-10-08 13:20:00,116.81,116.88,116.59,116.79,4636.0,111.815,111.882,111.6044,111.7959,4636.0
2018-10-08 13:30:00,116.78,117.18,116.75,117.12,11558.0,111.7863,112.1692,111.7576,112.1118,11558.0
2018-10-08 13:40:00,117.13,117.31,117.11,117.23,6256.0,112.1213,112.2936,112.1022,112.2171,6256.0
2018-10-08 13:50:00,117.22,117.29,117.16,117.23,13758.0,112.2075,112.2745,112.1501,112.2171,13758.0
2018-10-08 14:00:00,117.21,117.62,117.16,117.57,14082.0,112.1979,112.5904,112.1501,112.5425,14082.0
2018-10-08 14:10:00,117.56,117.69,117.51,117.57,14433.0,112.533,112.6574,112.4851,112.5425,14433.0
2018-10-08 14:20:00,117.6,118.11,117.6,118.09,28009.0,112.5712,113.0594,112.5712,113.0403,28009.0
2018-10-08 14:30:00,118.11,118.49,118.1,118.42,40855.0,113.0594,113.4232,113.0499,113.3562,40855.0
2018-10-08 14:40:00,118.42,118.64,118.25,118.64,15043.0,113.3562,113.5668,113.1934,113.5668,15043.0
2018-10-08 14:50:00,118.63,118.77,118.19,118.19,17689.0,113.5572,113.6912,113.136,113.136,17689.0
2018-10-08 15:00:00,118.2,118.38,118.07,118.25,20536.0,113.1456,113.3179,113.0211,113.1934,20536.0
2018-10-08 15:10:00,118.25,118.41,118.25,118.33,15587.0,113.1934,113.3466,113.1934,113.27,15587.0
2018-10-08 15:20:00,118.3,118.3,117.89,117.89,37221.0,113.2413,113.2413,112.8488,112.8488,37221.0
2018-10-08 15:30:00,117.91,118.01,117.74,117.83,72576.0,112.868,112.9637,112.7053,112.7914,72576.0
2018-10-08 15:40:00,117.86,117.99,117.77,117.9,75327.0,112.8201,112.9446,112.734,112.8584,75327.0
2018-10-08 15:50:00,117.9,117.94,117.78,117.84,98998.0,112.8584,112.8967,112.7435,112.801,98998.0
2018-10-09 09:30:00,117.64,119.04,116.68,118.63,26806.0,112.6095,113.9497,111.6906,113.5572,26806.0
2018-10-09 09:40:00,118.81,119.05,118.22,118.45,40043.0,113.7295,113.9592,113.1647,113.3849,40043.0
2018-10-09 09:50:00,118.51,118.73,118.03,118.29,11973.0,113.4423,113.6529,112.9829,113.2317,11973.0
2018-10-09 10:00:00,118.35,118.67,117.94,118.0,23999.0,113.2892,113.5955,112.8967,112.9541,23999.0
2018-10-09 10:10:00,118.15,118.23,117.67,117.87,22124.0,113.0977,113.1743,112.6382,112.8297,22124.0
2018-10-09 10:20:00,117.95,118.37,117.95,118.35,23494.0,112.9063,113.3083,112.9063,113.2892,23494.0
2018-10-09 10:30:00,118.36,118.45,118.2,118.24,16269.0,113.2987,113.3849,113.1456,113.1839,16269.0
2018-10-09 10:40:00,118.23,118.45,118.12,118.33,7787.0,113.1743,113.3849,113.069,113.27,7787.0
2018-10-09 10:50:00,118.29,118.29,117.96,118.08,5350.0,113.2317,113.2317,112.9158,113.0307,5350.0
2018-10-09 11:00:00,118.12,118.13,117.63,117.69,12451.0,113.069,113.0786,112.6,112.6574,12451.0
2018-10-09 11:10:00,117.7,118.05,117.54,117.96,22575.0,112.667,113.002,112.5138,112.9158,22575.0
2018-10-09 11:20:00,118.01,118.31,117.97,117.97,11868.0,112.9637,113.2509,112.9254,112.9254,11868.0
2018-10-09 11:30:00,117.96,118.1,117.84,117.99,18925.0,112.9158,113.0499,112.801,112.9446,18925.0
2018-10-09 11:40:00,117.99,117.99,117.63,117.8,4569.0,112.9446,112.9446,112.6,112.7627,4569.0
2018-10-09 11:50:00,117.8,117.98,117.67,117.77,3200.0,112.7627,112.935,112.6382,112.734,3200.0
2018-10-09 12:00:00,117.77,117.89,117.64,117.71,4400.0,112.734,112.8488,112.6095,112.6765,4400.0
2018-10-09 12:10:00,117.62,117.62,117.37,117.42,4200.0,112.5904,112.5904,112.3511,112.3989,4200.0
2018-10-09 12:20:00,117.47,117.54,117.41,117.46,3300.0,112.4468,112.5138,112.3894,112.4372,3300.0
2018-10-09 12:30:00,117.42,117.53,117.27,117.46,7626.0,112.3989,112.5042,112.2554,112.4372,7626.0
2018-10-09 12:40:00,117.47,117.47,117.06,117.07,12608.0,112.4468,112.4468,112.0543,112.0639,12608.0
2018-10-09 12:50:00,117.17,117.19,117.03,117.06,5887.0,112.1596,112.1788,112.0256,112.0543,5887.0
2018-10-09 13:00:00,117.02,117.02,116.78,116.9,4706.0,112.016,112.016,111.7863,111.9012,4706.0
2018-10-09 13:10:00,116.99,117.34,116.99,117.18,14262.0,111.9873,112.3224,111.9873,112.1692,14262.0
2018-10-09 13:20:00,117.17,117.32,117.01,117.11,11253.0,112.1596,112.3032,112.0065,112.1022,11253.0
2018-10-09 13:30:00,117.07,117.07,116.9,116.93,9130.0,112.0639,112.0639,111.9012,111.9299,9130.0
2018-10-09 13:40:00,116.99,117.05,116.84,116.97,4260.0,111.9873,112.0448,111.8437,111.9682,4260.0
2018-10-09 13:50:00,116.92,117.11,116.88,117.02,5731.0,111.9203,112.1022,111.882,112.016,5731.0
2018-10-09 14:00:00,117.04,117.16,116.81,117.16,8420.0,112.0352,112.1501,111.815,112.1501,8420.0
2018-10-09 14:10:00,117.2,117.3,116.91,116.98,7716.0,112.1883,112.2841,111.9107,111.9778,7716.0
2018-10-09 14:20:00,117.0,117.16,116.93,117.13,4000.0,111.9969,112.1501,111.9299,112.1213,4000.0
2018-10-09 14:30:00,117.13,117.13,116.88,117.03,7902.0,112.1213,112.1213,111.882,112.0256,7902.0
2018-10-09 14:40:00,117.02,117.15,116.87,117.02,12684.0,112.016,112.1405,111.8725,112.016,12684.0
2018-10-09 14:50:00,117.03,117.47,117.03,117.35,31118.0,112.0256,112.4468,112.0256,112.3319,31118.0
2018-10-09 15:00:00,117.36,117.65,117.34,117.55,15636.0,112.3415,112.6191,112.3224,112.5234,15636.0
2018-10-09 15:10:00,117.54,117.67,117.5,117.67,23244.0,112.5138,112.6382,112.4755,112.6382,23244.0
2018-10-09 15:20:00,117.66,117.68,117.44,117.53,23495.0,112.6287,112.6478,112.4181,112.5042,23495.0
2018-10-09 15:30:00,117.55,117.64,117.49,117.59,28917.0,112.5234,112.6095,112.4659,112.5617,28917.0
2018-10-09 15:40:00,117.59,117.77,117.51,117.72,27092.0,112.5617,112.734,112.4851,112.6861,27092.0
2018-10-09 15:50:00,117.71,117.77,117.56,117.62,102045.0,112.6765,112.734,112.533,112.5904,102045.0
2018-10-10 09:30:00,117.56,117.71,116.88,117.05,49397.0,112.533,112.6765,111.882,112.0448,49397.0
2018-10-10 09:40:00,116.9,117.18,116.62,116.74,44953.0,111.9012,112.1692,111.6331,111.748,44953.0
2018-10-10 09:50:00,116.61,116.69,115.76,116.08,28236.0,111.6236,111.7002,110.8099,111.1162,28236.0
2018-10-10 10:00:00,116.09,116.1,114.65,115.19,50653.0,111.1258,111.1354,109.7474,110.2643,50653.0
2018-10-10 10:10:00,115.12,115.59,115.0,115.5,17001.0,110.1973,110.6472,110.0824,110.561,17001.0
2018-10-10 10:20:00,115.52,116.11,115.45,115.89,47489.0,110.5802,111.145,110.5132,110.9344,47489.0
2018-10-10 10:30:00,115.83,116.07,115.55,115.6,18430.0,110.8769,111.1067,110.6089,110.6568,18430.0
2018-10-10 10:40:00,115.6,115.92,115.56,115.56,20620.0,110.6568,110.9631,110.6185,110.6185,20620.0
2018-10-10 10:50:00,115.57,115.93,115.12,115.37,9746.0,110.628,110.9727,110.1973,110.4366,9746.0
2018-10-10 11:00:00,115.3,115.3,114.51,114.55,10439.0,110.3696,110.3696,109.6134,109.6517,10439.0
2018-10-10 11:10:00,114.46,114.66,113.99,114.0,21835.0,109.5655,109.757,109.1156,109.1252,21835.0
2018-10-10 11:20:00,113.97,114.01,113.55,113.89,50544.0,109.0965,109.1348,108.6944,109.0199,50544.0
2018-10-10 11:30:00,113.89,114.03,113.55,113.63,45055.0,109.0199,109.1539,108.6944,108.771,45055.0
2018-10-10 11:40:00,113.65,114.13,113.61,114.11,12437.0,108.7902,109.2496,108.7519,109.2305,12437.0
2018-10-10 11:50:00,114.1,114.2,113.77,113.78,25884.0,109.2209,109.3166,108.905,108.9146,25884.0
2018-10-10 12:00:00,113.85,114.01,113.6,113.79,19114.0,108.9816,109.1348,108.7423,108.9242,19114.0
2018-10-10 12:10:00,113.82,114.54,113.81,114.52,64696.0,108.9529,109.6421,108.9433,109.6229,64696.0
2018-10-10 12:20:00,114.53,114.63,114.23,114.34,5219.0,109.6325,109.7282,109.3453,109.4506,5219.0
2018-10-10 12:30:00,114.29,114.29,114.0,114.06,5400.0,109.4028,109.4028,109.1252,109.1826,5400.0
2018-10-10 12:40:00,114.08,114.39,114.0,114.38,6413.0,109.2018,109.4985,109.1252,109.4889,6413.0
2018-10-10 12:50:00,114.37,114.64,114.34,114.34,21552.0,109.4794,109.7378,109.4506,109.4506,21552.0
2018-10-10 13:00:00,114.28,114.28,113.93,114.23,10856.0,109.3932,109.3932,109.0582,109.3453,10856.0
2018-10-10 13:10:00,114.18,114.73,114.18,114.72,12238.0,109.2975,109.824,109.2975,109.8144,12238.0
2018-10-10 13:20:00,114.72,114.96,114.65,114.81,27809.0,109.8144,110.0441,109.7474,109.9005,27809.0
2018-10-10 13:30:00,114.81,114.95,114.64,114.86,57165.0,109.9005,110.0346,109.7378,109.9484,57165.0
2018-10-10 13:40:00,114.88,114.99,114.68,114.95,18860.0,109.9676,110.0728,109.7761,110.0346,18860.0
2018-10-10 13:50:00,114.9,114.97,114.82,114.95,22136.0,109.9867,110.0537,109.9101,110.0346,22136.0
2018-10-10 14:00:00,114.95,114.99,114.33,114.34,36223.0,110.0346,110.0728,109.4411,109.4506,36223.0
2018-10-10 14:10:00,114.3,114.94,114.3,114.85,25909.0,109.4124,110.025,109.4124,109.9388,25909.0
2018-10-10 14:20:00,114.86,114.94,114.55,114.66,22104.0,109.9484,110.025,109.6517,109.757,22104.0
2018-10-10 14:30:00,114.68,114.79,114.62,114.73,21653.0,109.7761,109.8814,109.7187,109.824,21653.0
2018-10-10 14:40:00,114.72,114.72,114.49,114.56,18173.0,109.8144,109.8144,109.5942,109.6612,18173.0
2018-10-10 14:50:00,114.55,114.85,114.53,114.71,18299.0,109.6517,109.9388,109.6325,109.8048,18299.0
2018-10-10 15:00:00,114.7,114.7,114.39,114.39,49622.0,109.7953,109.7953,109.4985,109.4985,49622.0
2018-10-10 15:10:00,114.39,114.4,114.04,114.1,54567.0,109.4985,109.5081,109.1635,109.2209,54567.0
2018-10-10 15:20:00,114.11,114.38,114.1,114.38,22564.0,109.2305,109.4889,109.2209,109.4889,22564.0
2018-10-10 15:30:00,114.4,114.4,113.76,113.8,34999.0,109.5081,109.5081,108.8954,108.9337,34999.0
2018-10-10 15:40:00,113.81,114.14,113.49,114.03,72473.0,108.9433,109.2592,108.637,109.1539,72473.0
2018-10-10 15:50:00,113.95,114.0,113.06,113.18,99512.0,109.0773,109.1252,108.2254,108.3402,99512.0
2018-10-11 09:30:00,112.43,113.82,112.21,113.65,48830.0,107.6223,108.9529,107.4117,108.7902,48830.0
2018-10-11 09:40:00,113.63,114.87,112.97,114.83,58256.0,108.771,109.958,108.1392,109.9197,58256.0
2018-10-11 09:50:00,114.93,115.99,114.52,115.98,71024.0,110.0154,111.0301,109.6229,111.0205,71024.0
2018-10-11 10:00:00,115.7,115.89,114.77,115.16,88901.0,110.7525,110.9344,109.8623,110.2356,88901.0
2018-10-11 10:10:00,115.1,115.26,113.5,114.04,170461.0,110.1781,110.3313,108.6466,109.1635,170461.0
2018-10-11 10:20:00,114.0,114.02,113.18,113.97,67160.0,109.1252,109.1443,108.3402,109.0965,67160.0
2018-10-11 10:30:00,113.97,114.43,113.7,114.08,41923.0,109.0965,109.5368,108.838,109.2018,41923.0
2018-10-11 10:40:00,114.14,114.26,113.57,113.58,56145.0,109.2592,109.3741,108.7136,108.7231,56145.0
2018-10-11 10:50:00,113.62,114.14,113.62,113.89,30637.0,108.7614,109.2592,108.7614,109.0199,30637.0
2018-10-11 11:00:00,113.89,113.89,112.74,113.0,42910.0,109.0199,109.0199,107.9191,108.1679,42910.0
2018-10-11 11:10:00,113.05,113.07,112.47,112.64,36259.0,108.2158,108.235,107.6606,107.8233,36259.0
2018-10-11 11:20:00,112.72,113.11,112.62,113.06,39562.0,107.8999,108.2732,107.8042,108.2254,39562.0
2018-10-11 11:30:00,113.04,113.04,112.51,112.89,31709.0,108.2062,108.2062,107.6989,108.0626,31709.0
2018-10-11 11:40:00,112.86,113.78,112.77,113.78,83211.0,108.0339,108.9146,107.9478,108.9146,83211.0
2018-10-11 11:50:00,113.81,114.19,113.65,113.67,18978.0,108.9433,109.3071,108.7902,108.8093,18978.0
2018-10-11 12:00:00,113.64,113.78,113.39,113.53,13115.0,108.7806,108.9146,108.5413,108.6753,13115.0
2018-10-11 12:10:00,113.53,114.09,113.49,113.95,27729.0,108.6753,109.2113,108.637,109.0773,27729.0
2018-10-11 12:20:00,113.98,114.57,113.98,114.13,39712.0,109.106,109.6708,109.106,109.2496,39712.0
2018-10-11 12:30:00,114.04,114.37,114.04,114.13,22482.0,109.1635,109.4794,109.1635,109.2496,22482.0
2018-10-11 12:40:00,114.11,114.41,113.8,113.82,26497.0,109.2305,109.5177,108.9337,108.9529,26497.0
2018-10-11 12:50:00,113.82,113.89,113.49,113.72,55711.0,108.9529,109.0199,108.637,108.8572,55711.0
2018-10-11 13:00:00,113.69,113.69,113.35,113.53,38490.0,108.8284,108.8284,108.503,108.6753,38490.0
2018-10-11 13:10:00,113.53,114.27,113.46,114.1,23172.0,108.6753,109.3836,108.6083,109.2209,23172.0
2018-10-11 13:20:00,114.16,114.31,113.83,113.98,12341.0,109.2783,109.4219,108.9625,109.106,12341.0
2018-10-11 13:30:00,113.99,114.19,113.78,113.94,12041.0,109.1156,109.3071,108.9146,109.0677,12041.0
2018-10-11 13:40:00,113.94,114.09,113.77,113.78,27421.0,109.0677,109.2113,108.905,108.9146,27421.0
2018-10-11 13:50:00,113.7,114.16,113.5,114.16,18677.0,108.838,109.2783,108.6466,109.2783,18677.0
2018-10-11 14:00:00,114.12,114.14,113.73,113.75,15158.0,109.2401,109.2592,108.8667,108.8859,15158.0
2018-10-11 14:10:00,113.73,113.82,113.41,113.47,16769.0,108.8667,108.9529,108.5604,108.6178,16769.0
2018-10-11 14:20:00,113.48,113.6,113.11,113.16,11725.0,108.6274,108.7423,108.2732,108.3211,11725.0
2018-10-11 14:30:00,113.09,113.12,112.56,112.69,18700.0,108.2541,108.2828,107.7468,107.8712,18700.0
2018-10-11 14:40:00,112.66,112.73,111.48,112.57,81478.0,107.8425,107.9095,106.7129,107.7563,81478.0
2018-10-11 14:50:00,112.48,113.06,112.4,112.6,32906.0,107.6702,108.2254,107.5936,107.7851,32906.0
2018-10-11 15:00:00,112.6,112.91,112.22,112.62,27035.0,107.7851,108.0818,107.4213,107.8042,27035.0
2018-10-11 15:10:00,112.53,113.81,112.25,113.71,37717.0,107.718,108.9433,107.45,108.8476,37717.0
2018-10-11 15:20:00,113.75,113.95,113.4,113.5,37848.0,108.8859,109.0773,108.5508,108.6466,37848.0
2018-10-11 15:30:00,113.5,113.81,113.1,113.45,54521.0,108.6466,108.9433,108.2637,108.5987,54521.0
2018-10-11 15:40:00,113.39,113.55,112.85,112.9,94819.0,108.5413,108.6944,108.0244,108.0722,94819.0
2018-10-11 15:50:00,112.94,113.2,112.71,112.78,165440.0,108.1105,108.3594,107.8903,107.9574,165440.0
2018-10-12 09:30:00,115.52,116.31,115.08,116.1,60516.0,110.5802,111.3364,110.159,111.1354,60516.0
2018-10-12 09:40:00,116.07,117.05,115.88,116.51,66021.0,111.1067,112.0448,110.9248,111.5279,66021.0
2018-10-12 09:50:00,116.51,117.47,116.29,117.17,50790.0,111.5279,112.4468,111.3173,112.1596,50790.0
2018-10-12 10:00:00,117.18,117.93,116.99,117.79,58830.0,112.1692,112.8871,111.9873,112.7531,58830.0
2018-10-12 10:10:00,117.79,117.93,116.72,117.19,67327.0,112.7531,112.8871,111.7289,112.1788,67327.0
2018-10-12 10:20:00,117.2,117.34,116.18,116.19,79884.0,112.1883,112.3224,111.212,111.2215,79884.0
2018-10-12 10:30:00,116.23,117.14,116.19,117.01,30228.0,111.2598,112.1309,111.2215,112.0065,30228.0
2018-10-12 10:40:00,117.0,117.41,116.98,117.17,39900.0,111.9969,112.3894,111.9778,112.1596,39900.0
2018-10-12 10:50:00,117.15,117.41,116.9,117.15,54351.0,112.1405,112.3894,111.9012,112.1405,54351.0
2018-10-12 11:00:00,117.15,117.38,116.91,117.08,33255.0,112.1405,112.3606,111.9107,112.0735,33255.0
2018-10-12 11:10:00,117.15,117.44,116.89,116.98,29455.0,112.1405,112.4181,111.8916,111.9778,29455.0
2018-10-12 11:20:00,116.98,117.22,116.65,116.76,28685.0,111.9778,112.2075,111.6619,111.7672,28685.0
2018-10-12 11:30:00,116.73,117.2,116.73,116.96,28565.0,111.7384,112.1883,111.7384,111.9586,28565.0
2018-10-12 11:40:00,116.95,116.97,116.35,116.51,59193.0,111.949,111.9682,111.3747,111.5279,59193.0
2018-10-12 11:50:00,116.52,116.88,116.49,116.69,21861.0,111.5374,111.882,111.5087,111.7002,21861.0
2018-10-12 12:00:00,116.69,116.69,116.11,116.21,29129.0,111.7002,111.7002,111.145,111.2407,29129.0
2018-10-12 12:10:00,116.38,116.52,116.08,116.21,21905.0,111.4034,111.5374,111.1162,111.2407,21905.0
2018-10-12 12:20:00,116.15,116.32,115.93,116.0,43711.0,111.1832,111.346,110.9727,111.0397,43711.0
2018-10-12 12:30:00,116.01,116.14,115.37,115.38,40026.0,111.0492,111.1737,110.4366,110.4462,40026.0
2018-10-12 12:40:00,115.37,115.42,115.01,115.12,25449.0,110.4366,110.4845,110.092,110.1973,25449.0
2018-10-12 12:50:00,115.13,115.93,115.12,115.82,27200.0,110.2069,110.9727,110.1973,110.8674,27200.0
2018-10-12 13:00:00,115.83,116.36,115.63,116.3,22377.0,110.8769,111.3843,110.6855,111.3268,22377.0
2018-10-12 13:10:00,116.26,116.38,115.8,115.96,15823.0,111.2885,111.4034,110.8482,111.0014,15823.0
2018-10-12 13:20:00,116.01,116.29,115.88,115.99,21341.0,111.0492,111.3173,110.9248,111.0301,21341.0
2018-10-12 13:30:00,115.94,115.96,115.54,115.96,26703.0,110.9822,111.0014,110.5993,111.0014,26703.0
2018-10-12 13:40:00,116.02,116.3,115.82,116.26,24553.0,111.0588,111.3268,110.8674,111.2885,24553.0
2018-10-12 13:50:00,116.23,116.23,115.93,115.99,22699.0,111.2598,111.2598,110.9727,111.0301,22699.0
2018-10-12 14:00:00,115.97,116.03,115.67,115.7,35506.0,111.0109,111.0684,110.7238,110.7525,35506.0
2018-10-12 14:10:00,115.73,115.93,115.42,115.93,24275.0,110.7812,110.9727,110.4845,110.9727,24275.0
2018-10-12 14:20:00,115.95,116.27,115.85,116.27,27433.0,110.9918,111.2981,110.8961,111.2981,27433.0
2018-10-12 14:30:00,116.26,116.3,115.98,116.14,32645.0,111.2885,111.3268,111.0205,111.1737,32645.0
2018-10-12 14:40:00,116.14,116.31,116.07,116.23,32474.0,111.1737,111.3364,111.1067,111.2598,32474.0
2018-10-12 14:50:00,116.28,117.01,116.28,116.82,38801.0,111.3077,112.0065,111.3077,111.8246,38801.0
2018-10-12 15:00:00,116.86,117.16,116.66,117.1,45126.0,111.8629,112.1501,111.6714,112.0926,45126.0
2018-10-12 15:10:00,117.19,117.29,116.59,116.7,39070.0,112.1788,112.2745,111.6044,111.7097,39070.0
2018-10-12 15:20:00,116.72,117.39,116.72,117.31,55023.0,111.7289,112.3702,111.7289,112.2936,55023.0
2018-10-12 15:30:00,117.31,117.42,116.88,116.98,55344.0,112.2936,112.3989,111.882,111.9778,55344.0
2018-10-12 15:40:00,116.99,117.51,116.97,117.38,78466.0,111.9873,112.4851,111.9682,112.3606,78466.0
2018-10-12 15:50:00,117.38,117.73,117.32,117.32,184072.0,112.3606,112.6957,112.3032,112.3032,184072.0
2018-10-15 09:30:00,116.75,117.05,115.55,115.56,21379.0,111.7576,112.0448,110.6089,110.6185,21379.0
2018-10-15 09:40:00,115.66,116.48,115.54,116.27,16481.0,110.7142,111.4991,110.5993,111.2981,16481.0
2018-10-15 09:50:00,116.27,116.55,115.96,115.96,12046.0,111.2981,111.5661,111.0014,111.0014,12046.0
2018-10-15 10:00:00,115.95,116.01,115.07,115.51,36991.0,110.9918,111.0492,110.1494,110.5706,36991.0
2018-10-15 10:10:00,115.49,115.69,115.16,115.26,13632.0,110.5515,110.7429,110.2356,110.3313,13632.0
2018-10-15 10:20:00,115.23,115.75,115.18,115.67,41096.0,110.3026,110.8004,110.2547,110.7238,41096.0
2018-10-15 10:30:00,115.67,115.69,115.44,115.59,46725.0,110.7238,110.7429,110.5036,110.6472,46725.0
2018-10-15 10:40:00,115.64,115.77,115.55,115.68,48034.0,110.6951,110.8195,110.6089,110.7333,48034.0
2018-10-15 10:50:00,115.65,116.14,115.62,116.12,17869.0,110.7046,111.1737,110.6759,111.1545,17869.0
2018-10-15 11:00:00,116.16,116.51,116.05,116.48,17574.0,111.1928,111.5279,111.0875,111.4991,17574.0
2018-10-15 11:10:00,116.43,116.77,116.26,116.28,21016.0,111.4513,111.7767,111.2885,111.3077,21016.0
2018-10-15 11:20:00,116.29,116.65,116.12,116.57,12929.0,111.3173,111.6619,111.1545,111.5853,12929.0
2018-10-15 11:30:00,116.59,116.67,116.11,116.27,13809.0,111.6044,111.681,111.145,111.2981,13809.0
2018-10-15 11:40:00,116.25,116.33,116.02,116.06,11507.0,111.279,111.3555,111.0588,111.0971,11507.0
2018-10-15 11:50:00,116.03,116.14,115.54,115.56,11844.0,111.0684,111.1737,110.5993,110.6185,11844.0
2018-10-15 12:00:00,115.53,115.66,115.41,115.5,18844.0,110.5898,110.7142,110.4749,110.561,18844.0
2018-10-15 12:10:00,115.47,115.57,115.28,115.57,25060.0,110.5323,110.628,110.3504,110.628,25060.0
2018-10-15 12:20:00,115.59,115.95,115.49,115.87,12802.0,110.6472,110.9918,110.5515,110.9152,12802.0
2018-10-15 12:30:00,115.87,116.3,115.76,116.3,17559.0,110.9152,111.3268,110.8099,111.3268,17559.0
2018-10-15 12:40:00,116.23,116.25,115.86,115.99,13248.0,111.2598,111.279,110.9056,111.0301,13248.0
2018-10-15 12:50:00,116.0,116.17,115.99,116.07,13218.0,111.0397,111.2024,111.0301,111.1067,13218.0
2018-10-15 13:00:00,116.08,116.2,115.99,116.01,10949.0,111.1162,111.2311,111.0301,111.0492,10949.0
2018-10-15 13:10:00,115.99,116.07,115.85,115.88,12200.0,111.0301,111.1067,110.8961,110.9248,12200.0
2018-10-15 13:20:00,115.87,115.87,115.56,115.62,7400.0,110.9152,110.9152,110.6185,110.6759,7400.0
2018-10-15 13:30:00,115.63,116.11,115.56,116.02,12745.0,110.6855,111.145,110.6185,111.0588,12745.0
2018-10-15 13:40:00,116.06,116.3,116.06,116.26,11092.0,111.0971,111.3268,111.0971,111.2885,11092.0
2018-10-15 13:50:00,116.31,116.31,115.92,115.98,13717.0,111.3364,111.3364,110.9631,111.0205,13717.0
2018-10-15 14:00:00,116.0,116.0,115.64,115.72,13060.0,111.0397,111.0397,110.6951,110.7716,13060.0
2018-10-15 14:10:00,115.76,115.76,115.5,115.52,22280.0,110.8099,110.8099,110.561,110.5802,22280.0
2018-10-15 14:20:00,115.56,115.64,115.27,115.28,10938.0,110.6185,110.6951,110.3409,110.3504,10938.0
2018-10-15 14:30:00,115.21,115.81,115.17,115.74,22876.0,110.2834,110.8578,110.2452,110.7908,22876.0
2018-10-15 14:40:00,115.76,116.28,115.76,116.28,31158.0,110.8099,111.3077,110.8099,111.3077,31158.0
2018-10-15 14:50:00,116.28,116.54,116.28,116.38,40204.0,111.3077,111.5566,111.3077,111.4034,40204.0
2018-10-15 15:00:00,116.4,116.76,116.34,116.47,46744.0,111.4226,111.7672,111.3651,111.4896,46744.0
2018-10-15 15:10:00,116.47,116.47,116.05,116.08,73713.0,111.4896,111.4896,111.0875,111.1162,73713.0
2018-10-15 15:20:00,116.11,116.22,115.91,115.97,43590.0,111.145,111.2503,110.9535,111.0109,43590.0
2018-10-15 15:30:00,115.97,116.06,115.79,115.93,58574.0,111.0109,111.0971,110.8386,110.9727,58574.0
2018-10-15 15:40:00,115.92,116.12,115.81,115.99,99326.0,110.9631,111.1545,110.8578,111.0301,99326.0
2018-10-15 15:50:00,115.99,116.06,115.43,115.45,172710.0,111.0301,111.0971,110.494,110.5132,172710.0
2018-10-16 09:30:00,116.56,117.46,116.48,116.56,30463.0,111.5757,112.4372,111.4991,111.5757,30463.0
2018-10-16 09:40:00,116.65,117.22,116.53,116.65,30950.0,111.6619,112.2075,111.547,111.6619,30950.0
2018-10-16 09:50:00,116.64,116.8,116.57,116.7,38353.0,111.6523,111.8055,111.5853,111.7097,38353.0
2018-10-16 10:00:00,116.6,117.18,116.58,116.77,33056.0,111.614,112.1692,111.5949,111.7767,33056.0
2018-10-16 10:10:00,116.84,116.84,116.52,116.52,5260.0,111.8437,111.8437,111.5374,111.5374,5260.0
2018-10-16 10:20:00,116.66,116.84,116.49,116.57,6626.0,111.6714,111.8437,111.5087,111.5853,6626.0
2018-10-16 10:30:00,116.62,116.93,116.57,116.89,13405.0,111.6331,111.9299,111.5853,111.8916,13405.0
2018-10-16 10:40:00,116.93,117.27,116.93,117.27,14517.0,111.9299,112.2554,111.9299,112.2554,14517.0
2018-10-16 10:50:00,117.28,117.89,117.25,117.89,35440.0,112.2649,112.8488,112.2362,112.8488,35440.0
2018-10-16 11:00:00,117.86,118.14,117.66,118.1,15351.0,112.8201,113.0882,112.6287,113.0499,15351.0
2018-10-16 11:10:00,118.1,118.65,117.94,118.53,28654.0,113.0499,113.5763,112.8967,113.4615,28654.0
2018-10-16 11:20:00,118.55,118.73,118.43,118.66,20473.0,113.4806,113.6529,113.3658,113.5859,20473.0
2018-10-16 11:30:00,118.68,118.76,118.49,118.62,30975.0,113.6051,113.6816,113.4232,113.5476,30975.0
2018-10-16 11:40:00,118.65,118.68,118.37,118.42,11435.0,113.5763,113.6051,113.3083,113.3562,11435.0
2018-10-16 11:50:00,118.43,118.7,118.4,118.66,16596.0,113.3658,113.6242,113.337,113.5859,16596.0
2018-10-16 12:00:00,118.68,118.88,118.59,118.87,12855.0,113.6051,113.7965,113.5189,113.7869,12855.0
2018-10-16 12:10:00,118.82,118.87,118.65,118.68,11285.0,113.7391,113.7869,113.5763,113.6051,11285.0
2018-10-16 12:20:00,118.67,118.92,118.67,118.92,14167.0,113.5955,113.8348,113.5955,113.8348,14167.0
2018-10-16 12:30:00,118.91,118.96,118.83,118.88,9586.0,113.8252,113.8731,113.7486,113.7965,9586.0
2018-10-16 12:40:00,118.87,119.0,118.8,118.88,7700.0,113.7869,113.9114,113.7199,113.7965,7700.0
2018-10-16 12:50:00,118.88,118.92,118.82,118.92,6801.0,113.7965,113.8348,113.7391,113.8348,6801.0
2018-10-16 13:00:00,118.95,119.1,118.95,119.06,12139.0,113.8635,114.0071,113.8635,113.9688,12139.0
2018-10-16 13:10:00,119.11,119.24,119.09,119.22,12010.0,114.0167,114.1411,113.9975,114.122,12010.0
2018-10-16 13:20:00,119.21,119.29,119.09,119.14,13403.0,114.1124,114.189,113.9975,114.0454,13403.0
2018-10-16 13:30:00,119.15,119.24,119.13,119.21,9527.0,114.055,114.1411,114.0358,114.1124,9527.0
2018-10-16 13:40:00,119.25,119.29,119.15,119.18,9960.0,114.1507,114.189,114.055,114.0837,9960.0
2018-10-16 13:50:00,119.17,119.24,119.07,119.19,22318.0,114.0741,114.1411,113.9784,114.0933,22318.0
2018-10-16 14:00:00,119.21,119.41,119.15,119.38,15097.0,114.1124,114.3038,114.055,114.2751,15097.0
2018-10-16 14:10:00,119.43,119.45,119.15,119.28,13868.0,114.323,114.3421,114.055,114.1794,13868.0
2018-10-16 14:20:00,119.3,119.4,119.2,119.38,16051.0,114.1985,114.2943,114.1028,114.2751,16051.0
2018-10-16 14:30:00,119.4,119.47,119.27,119.29,10912.0,114.2943,114.3613,114.1698,114.189,10912.0
2018-10-16 14:40:00,119.29,119.4,119.24,119.38,19733.0,114.189,114.2943,114.1411,114.2751,19733.0
2018-10-16 14:50:00,119.37,119.38,119.1,119.15,15535.0,114.2656,114.2751,114.0071,114.055,15535.0
2018-10-16 15:00:00,119.16,119.42,119.09,119.42,25549.0,114.0645,114.3134,113.9975,114.3134,25549.0
2018-10-16 15:10:00,119.44,119.68,119.35,119.66,45423.0,114.3326,114.5623,114.2464,114.5432,45423.0
2018-10-16 15:20:00,119.63,119.68,119.47,119.61,45786.0,114.5144,114.5623,114.3613,114.4953,45786.0
2018-10-16 15:30:00,119.62,119.72,119.57,119.72,130863.0,114.5049,114.6006,114.457,114.6006,130863.0
2018-10-16 15:40:00,119.72,120.16,119.69,120.03,98118.0,114.6006,115.0218,114.5719,114.8973,98118.0
2018-10-16 15:50:00,120.03,120.09,119.71,119.88,181077.0,114.8973,114.9548,114.591,114.7537,181077.0
2018-10-17 09:30:00,120.08,120.08,118.34,118.34,26700.0,114.9452,114.9452,113.2796,113.2796,26700.0
2018-10-17 09:40:00,118.35,119.43,118.34,119.4,21794.0,113.2892,114.323,113.2796,114.2943,21794.0
2018-10-17 09:50:00,119.21,119.57,119.12,119.39,13958.0,114.1124,114.457,114.0262,114.2847,13958.0
2018-10-17 10:00:00,119.22,119.75,119.1,119.66,12990.0,114.122,114.6293,114.0071,114.5432,12990.0
2018-10-17 10:10:00,119.72,119.76,119.34,119.53,12236.0,114.6006,114.6389,114.2368,114.4187,12236.0
2018-10-17 10:20:00,119.51,119.7,119.31,119.47,7600.0,114.3996,114.5814,114.2081,114.3613,7600.0
2018-10-17 10:30:00,119.54,119.6,119.11,119.21,5100.0,114.4283,114.4857,114.0167,114.1124,5100.0
2018-10-17 10:40:00,119.17,119.25,118.78,119.06,6542.0,114.0741,114.1507,113.7008,113.9688,6542.0
2018-10-17 10:50:00,118.98,119.36,118.91,119.26,10181.0,113.8922,114.256,113.8252,114.1603,10181.0
2018-10-17 11:00:00,119.23,119.42,119.0,119.41,6303.0,114.1315,114.3134,113.9114,114.3038,6303.0
2018-10-17 11:10:00,119.41,119.54,119.24,119.54,11200.0,114.3038,114.4283,114.1411,114.4283,11200.0
2018-10-17 11:20:00,119.5,119.76,119.47,119.65,14491.0,114.39,114.6389,114.3613,114.5336,14491.0
2018-10-17 11:30:00,119.71,119.75,119.19,119.21,10086.0,114.591,114.6293,114.0933,114.1124,10086.0
2018-10-17 11:40:00,119.13,119.85,119.13,119.8,6765.0,114.0358,114.725,114.0358,114.6772,6765.0
2018-10-17 11:50:00,119.75,119.8,119.44,119.66,7856.0,114.6293,114.6772,114.3326,114.5432,7856.0
2018-10-17 12:00:00,119.69,119.78,119.56,119.76,11436.0,114.5719,114.658,114.4474,114.6389,11436.0
2018-10-17 12:10:00,119.69,119.99,119.57,119.89,3700.0,114.5719,114.859,114.457,114.7633,3700.0
2018-10-17 12:20:00,119.89,119.95,119.51,119.51,5700.0,114.7633,114.8208,114.3996,114.3996,5700.0
2018-10-17 12:30:00,119.44,119.53,119.36,119.37,6900.0,114.3326,114.4187,114.256,114.2656,6900.0
2018-10-17 12:40:00,119.42,119.68,119.35,119.35,13121.0,114.3134,114.5623,114.2464,114.2464,13121.0
2018-10-17 12:50:00,119.4,119.79,119.4,119.68,4710.0,114.2943,114.6676,114.2943,114.5623,4710.0
2018-10-17 13:00:00,119.72,119.99,119.71,119.92,6900.0,114.6006,114.859,114.591,114.792,6900.0
2018-10-17 13:10:00,119.9,120.16,119.79,119.91,5100.0,114.7729,115.0218,114.6676,114.7825,5100.0
2018-10-17 13:20:00,119.93,120.07,119.88,120.07,8435.0,114.8016,114.9356,114.7537,114.9356,8435.0
2018-10-17 13:30:00,120.07,120.24,119.95,120.14,7743.0,114.9356,115.0984,114.8208,115.0026,7743.0
2018-10-17 13:40:00,120.15,120.15,119.88,119.93,5800.0,115.0122,115.0122,114.7537,114.8016,5800.0
2018-10-17 13:50:00,119.89,120.06,119.88,119.9,6101.0,114.7633,114.926,114.7537,114.7729,6101.0
2018-10-17 14:00:00,119.91,119.98,119.7,119.92,6167.0,114.7825,114.8495,114.5814,114.792,6167.0
2018-10-17 14:10:00,119.88,119.88,119.53,119.68,6936.0,114.7537,114.7537,114.4187,114.5623,6936.0
2018-10-17 14:20:00,119.64,119.64,119.25,119.37,11060.0,114.524,114.524,114.1507,114.2656,11060.0
2018-10-17 14:30:00,119.44,119.78,119.44,119.66,6847.0,114.3326,114.658,114.3326,114.5432,6847.0
2018-10-17 14:40:00,119.69,119.93,119.69,119.88,7220.0,114.5719,114.8016,114.5719,114.7537,7220.0
2018-10-17 14:50:00,119.92,120.08,119.84,119.94,7106.0,114.792,114.9452,114.7155,114.8112,7106.0
2018-10-17 15:00:00,119.92,120.07,119.87,120.04,12791.0,114.792,114.9356,114.7442,114.9069,12791.0
2018-10-17 15:10:00,120.02,120.12,119.69,119.79,15233.0,114.8878,114.9835,114.5719,114.6676,15233.0
2018-10-17 15:20:00,119.77,119.95,119.74,119.93,20146.0,114.6484,114.8208,114.6197,114.8016,20146.0
2018-10-17 15:30:00,119.93,119.96,119.58,119.89,33861.0,114.8016,114.8303,114.4666,114.7633,33861.0
2018-10-17 15:40:00,119.87,119.91,119.53,119.67,28955.0,114.7442,114.7825,114.4187,114.5527,28955.0
2018-10-17 15:50:00,119.64,120.02,119.63,119.92,66127.0,114.524,114.8878,114.5144,114.792,66127.0
2018-10-18 09:30:00,119.82,120.01,119.19,119.88,9694.0,114.6963,114.8782,114.0933,114.7537,9694.0
2018-10-18 09:40:00,119.97,120.2,119.1,119.56,19614.0,114.8399,115.0601,114.0071,114.4474,19614.0
2018-10-18 09:50:00,119.56,119.63,119.17,119.63,16592.0,114.4474,114.5144,114.0741,114.5144,16592.0
2018-10-18 10:00:00,119.53,119.55,118.72,118.72,15521.0,114.4187,114.4379,113.6433,113.6433,15521.0
2018-10-18 10:10:00,118.62,119.16,118.45,119.16,15846.0,113.5476,114.0645,113.3849,114.0645,15846.0
2018-10-18 10:20:00,119.16,119.21,119.04,119.08,5400.0,114.0645,114.1124,113.9497,113.988,5400.0
2018-10-18 10:30:00,119.11,119.2,119.02,119.17,4800.0,114.0167,114.1028,113.9305,114.0741,4800.0
2018-10-18 10:40:00,119.17,119.22,119.04,119.17,6528.0,114.0741,114.122,113.9497,114.0741,6528.0
2018-10-18 10:50:00,119.13,119.35,118.99,119.26,5553.0,114.0358,114.2464,113.9018,114.1603,5553.0
2018-10-18 11:00:00,119.26,119.31,118.91,118.94,7707.0,114.1603,114.2081,113.8252,113.8539,7707.0
2018-10-18 11:10:00,118.95,119.13,118.89,118.99,4583.0,113.8635,114.0358,113.8061,113.9018,4583.0
2018-10-18 11:20:00,118.87,118.87,118.22,118.33,9957.0,113.7869,113.7869,113.1647,113.27,9957.0
2018-10-18 11:30:00,118.29,118.37,117.89,118.18,9613.0,113.2317,113.3083,112.8488,113.1264,9613.0
2018-10-18 11:40:00,118.25,118.26,117.45,117.57,7128.0,113.1934,113.203,112.4277,112.5425,7128.0
2018-10-18 11:50:00,117.57,117.69,117.4,117.5,19931.0,112.5425,112.6574,112.3798,112.4755,19931.0
2018-10-18 12:00:00,117.6,118.12,117.58,118.12,19337.0,112.5712,113.069,112.5521,113.069,19337.0
2018-10-18 12:10:00,118.07,118.1,117.84,118.08,22300.0,113.0211,113.0499,112.801,113.0307,22300.0
2018-10-18 12:20:00,118.06,118.15,117.98,118.09,17452.0,113.0116,113.0977,112.935,113.0403,17452.0
2018-10-18 12:30:00,118.05,118.45,118.05,118.45,7596.0,113.002,113.3849,113.002,113.3849,7596.0
2018-10-18 12:40:00,118.45,118.84,118.45,118.7,17486.0,113.3849,113.7582,113.3849,113.6242,17486.0
2018-10-18 12:50:00,118.66,118.75,118.3,118.31,18110.0,113.5859,113.6721,113.2413,113.2509,18110.0
2018-10-18 13:00:00,118.23,118.36,118.1,118.14,8388.0,113.1743,113.2987,113.0499,113.0882,8388.0
2018-10-18 13:10:00,118.11,118.15,117.75,117.75,7573.0,113.0594,113.0977,112.7148,112.7148,7573.0
2018-10-18 13:20:00,117.8,117.86,117.32,117.49,7312.0,112.7627,112.8201,112.3032,112.4659,7312.0
2018-10-18 13:30:00,117.47,117.55,117.19,117.42,9136.0,112.4468,112.5234,112.1788,112.3989,9136.0
2018-10-18 13:40:00,117.31,117.41,117.09,117.34,5930.0,112.2936,112.3894,112.0831,112.3224,5930.0
2018-10-18 13:50:00,117.38,117.38,117.15,117.21,6000.0,112.3606,112.3606,112.1405,112.1979,6000.0
2018-10-18 14:00:00,117.27,117.89,117.25,117.71,5200.0,112.2554,112.8488,112.2362,112.6765,5200.0
2018-10-18 14:10:00,117.53,117.77,117.34,117.38,6500.0,112.5042,112.734,112.3224,112.3606,6500.0
2018-10-18 14:20:00,117.38,117.9,117.38,117.62,6969.0,112.3606,112.8584,112.3606,112.5904,6969.0
2018-10-18 14:30:00,117.53,117.87,117.5,117.76,9454.0,112.5042,112.8297,112.4755,112.7244,9454.0
2018-10-18 14:40:00,117.68,118.05,117.66,118.02,11508.0,112.6478,113.002,112.6287,112.9733,11508.0
2018-10-18 14:50:00,117.96,118.08,117.79,117.81,18877.0,112.9158,113.0307,112.7531,112.7723,18877.0
2018-10-18 15:00:00,117.81,117.91,117.54,117.56,25665.0,112.7723,112.868,112.5138,112.533,25665.0
2018-10-18 15:10:00,117.56,117.75,117.35,117.5,20893.0,112.533,112.7148,112.3319,112.4755,20893.0
2018-10-18 15:20:00,117.52,117.67,117.4,117.6,31072.0,112.4947,112.6382,112.3798,112.5712,31072.0
2018-10-18 15:30:00,117.58,117.93,117.39,117.92,27581.0,112.5521,112.8871,112.3702,112.8776,27581.0
2018-10-18 15:40:00,117.93,118.24,117.87,118.23,94099.0,112.8871,113.1839,112.8297,113.1743,94099.0
2018-10-18 15:50:00,118.23,118.23,117.79,117.93,132735.0,113.1743,113.1743,112.7531,112.8871,132735.0
2018-10-19 09:30:00,118.47,119.54,118.36,118.59,90638.0,113.404,114.4283,113.2987,113.5189,90638.0
2018-10-19 09:40:00,118.5,118.95,118.44,118.66,34741.0,113.4328,113.8635,113.3753,113.5859,34741.0
2018-10-19 09:50:00,118.68,118.71,118.16,118.16,25214.0,113.6051,113.6338,113.1073,113.1073,25214.0
2018-10-19 10:00:00,118.2,118.99,118.2,118.93,10023.0,113.1456,113.9018,113.1456,113.8444,10023.0
2018-10-19 10:10:00,119.03,119.03,118.16,118.19,30950.0,113.9401,113.9401,113.1073,113.136,30950.0
2018-10-19 10:20:00,118.26,118.46,118.22,118.31,3470.0,113.203,113.3945,113.1647,113.2509,3470.0
2018-10-19 10:30:00,118.45,118.67,118.31,118.41,15197.0,113.3849,113.5955,113.2509,113.3466,15197.0
2018-10-19 10:40:00,118.5,118.59,118.16,118.16,18507.0,113.4328,113.5189,113.1073,113.1073,18507.0
2018-10-19 10:50:00,118.04,118.31,117.93,118.3,11025.0,112.9924,113.2509,112.8871,113.2413,11025.0
2018-10-19 11:00:00,118.35,118.41,118.06,118.13,8478.0,113.2892,113.3466,113.0116,113.0786,8478.0
2018-10-19 11:10:00,118.15,118.26,117.93,118.01,3500.0,113.0977,113.203,112.8871,112.9637,3500.0
2018-10-19 11:20:00,118.02,118.03,117.71,117.71,5868.0,112.9733,112.9829,112.6765,112.6765,5868.0
2018-10-19 11:30:00,117.7,117.83,117.55,117.63,8479.0,112.667,112.7914,112.5234,112.6,8479.0
2018-10-19 11:40:00,117.6,117.73,117.35,117.56,14288.0,112.5712,112.6957,112.3319,112.533,14288.0
2018-10-19 11:50:00,117.44,117.59,117.19,117.54,5976.0,112.4181,112.5617,112.1788,112.5138,5976.0
2018-10-19 12:00:00,117.54,117.56,117.35,117.37,14977.0,112.5138,112.533,112.3319,112.3511,14977.0
2018-10-19 12:10:00,117.37,117.4,117.09,117.09,6900.0,112.3511,112.3798,112.0831,112.0831,6900.0
2018-10-19 12:20:00,117.03,117.06,116.5,116.7,10750.0,112.0256,112.0543,111.5183,111.7097,10750.0
2018-10-19 12:30:00,116.69,116.72,116.39,116.46,13001.0,111.7002,111.7289,111.413,111.48,13001.0
2018-10-19 12:40:00,116.45,116.83,116.38,116.76,12141.0,111.4704,111.8342,111.4034,111.7672,12141.0
2018-10-19 12:50:00,116.86,117.29,116.66,117.17,10966.0,111.8629,112.2745,111.6714,112.1596,10966.0
2018-10-19 13:00:00,117.13,117.13,116.58,116.59,5531.0,112.1213,112.1213,111.5949,111.6044,5531.0
2018-10-19 13:10:00,116.74,117.21,116.68,117.12,7200.0,111.748,112.1979,111.6906,112.1118,7200.0
2018-10-19 13:20:00,117.15,117.24,117.0,117.1,5724.0,112.1405,112.2266,111.9969,112.0926,5724.0
2018-10-19 13:30:00,117.11,117.24,117.04,117.17,5275.0,112.1022,112.2266,112.0352,112.1596,5275.0
2018-10-19 13:40:00,117.1,117.11,116.87,116.94,8569.0,112.0926,112.1022,111.8725,111.9395,8569.0
2018-10-19 13:50:00,116.92,116.92,116.63,116.63,4600.0,111.9203,111.9203,111.6427,111.6427,4600.0
2018-10-19 14:00:00,116.62,116.64,116.08,116.27,12132.0,111.6331,111.6523,111.1162,111.2981,12132.0
2018-10-19 14:10:00,116.26,116.41,115.94,116.06,16013.0,111.2885,111.4321,110.9822,111.0971,16013.0
2018-10-19 14:20:00,115.99,116.41,115.92,116.22,12193.0,111.0301,111.4321,110.9631,111.2503,12193.0
2018-10-19 14:30:00,116.19,116.5,116.15,116.37,9866.0,111.2215,111.5183,111.1832,111.3938,9866.0
2018-10-19 14:40:00,116.42,116.5,116.16,116.5,17095.0,111.4417,111.5183,111.1928,111.5183,17095.0
2018-10-19 14:50:00,116.43,116.5,116.21,116.23,5653.0,111.4513,111.5183,111.2407,111.2598,5653.0
2018-10-19 15:00:00,116.27,116.36,116.18,116.35,17968.0,111.2981,111.3843,111.212,111.3747,17968.0
2018-10-19 15:10:00,116.34,116.76,116.32,116.74,28935.0,111.3651,111.7672,111.346,111.748,28935.0
2018-10-19 15:20:00,116.73,116.89,116.53,116.85,29995.0,111.7384,111.8916,111.547,111.8533,29995.0
2018-10-19 15:30:00,116.83,116.86,116.68,116.68,30404.0,111.8342,111.8629,111.6906,111.6906,30404.0
2018-10-19 15:40:00,116.67,117.04,116.65,116.81,46304.0,111.681,112.0352,111.6619,111.815,46304.0
2018-10-19 15:50:00,116.79,117.04,116.46,116.5,88402.0,111.7959,112.0352,111.48,111.5183,88402.0
2018-10-22 09:30:00,116.71,117.25,116.26,116.35,11788.0,111.7193,112.2362,111.2885,111.3747,11788.0
2018-10-22 09:40:00,116.37,116.47,116.04,116.47,5600.0,111.3938,111.4896,111.078,111.4896,5600.0
2018-10-22 09:50:00,116.44,116.62,115.9,116.11,3920.0,111.4608,111.6331,110.9439,111.145,3920.0
2018-10-22 10:00:00,116.13,116.13,115.57,115.78,10886.0,111.1641,111.1641,110.628,110.8291,10886.0
2018-10-22 10:10:00,115.82,116.27,115.82,116.02,11412.0,110.8674,111.2981,110.8674,111.0588,11412.0
2018-10-22 10:20:00,115.99,116.01,115.78,115.99,45543.0,111.0301,111.0492,110.8291,111.0301,45543.0
2018-10-22 10:30:00,115.94,116.45,115.75,116.34,15243.0,110.9822,111.4704,110.8004,111.3651,15243.0
2018-10-22 10:40:00,116.3,117.04,116.25,116.94,18578.0,111.3268,112.0352,111.279,111.9395,18578.0
2018-10-22 10:50:00,116.99,117.18,116.78,116.95,9365.0,111.9873,112.1692,111.7863,111.949,9365.0
2018-10-22 11:00:00,116.89,117.14,116.73,116.89,10494.0,111.8916,112.1309,111.7384,111.8916,10494.0
2018-10-22 11:10:00,116.87,117.06,116.7,117.06,14412.0,111.8725,112.0543,111.7097,112.0543,14412.0
2018-10-22 11:20:00,117.03,117.25,116.89,117.0,10978.0,112.0256,112.2362,111.8916,111.9969,10978.0
2018-10-22 11:30:00,117.02,117.17,116.93,117.03,10874.0,112.016,112.1596,111.9299,112.0256,10874.0
2018-10-22 11:40:00,116.92,117.02,116.73,116.92,12000.0,111.9203,112.016,111.7384,111.9203,12000.0
2018-10-22 11:50:00,116.95,116.95,116.48,116.67,11000.0,111.949,111.949,111.4991,111.681,11000.0
2018-10-22 12:00:00,116.71,117.14,116.6,116.92,11221.0,111.7193,112.1309,111.614,111.9203,11221.0
2018-10-22 12:10:00,116.89,117.01,116.73,116.78,15460.0,111.8916,112.0065,111.7384,111.7863,15460.0
2018-10-22 12:20:00,116.8,116.82,116.57,116.78,10211.0,111.8055,111.8246,111.5853,111.7863,10211.0
2018-10-22 12:30:00,116.82,117.19,116.8,117.15,14160.0,111.8246,112.1788,111.8055,112.1405,14160.0
2018-10-22 12:40:00,117.2,117.43,117.17,117.19,16012.0,112.1883,112.4085,112.1596,112.1788,16012.0
2018-10-22 12:50:00,117.2,117.47,117.2,117.45,6054.0,112.1883,112.4468,112.1883,112.4277,6054.0
2018-10-22 13:00:00,117.42,117.74,117.21,117.54,13137.0,112.3989,112.7053,112.1979,112.5138,13137.0
2018-10-22 13:10:00,117.48,117.6,117.34,117.46,6272.0,112.4564,112.5712,112.3224,112.4372,6272.0
2018-10-22 13:20:00,117.38,117.41,117.02,117.12,7300.0,112.3606,112.3894,112.016,112.1118,7300.0
2018-10-22 13:30:00,117.13,117.32,117.0,117.13,11159.0,112.1213,112.3032,111.9969,112.1213,11159.0
2018-10-22 13:40:00,117.16,117.17,116.85,116.85,22856.0,112.1501,112.1596,111.8533,111.8533,22856.0
2018-10-22 13:50:00,116.82,116.82,116.59,116.59,7874.0,111.8246,111.8246,111.6044,111.6044,7874.0
2018-10-22 14:00:00,116.57,116.88,116.53,116.72,11984.0,111.5853,111.882,111.547,111.7289,11984.0
2018-10-22 14:10:00,116.74,116.87,116.56,116.66,16433.0,111.748,111.8725,111.5757,111.6714,16433.0
2018-10-22 14:20:00,116.67,116.75,116.49,116.53,8002.0,111.681,111.7576,111.5087,111.547,8002.0
2018-10-22 14:30:00,116.49,116.77,116.43,116.69,12730.0,111.5087,111.7767,111.4513,111.7002,12730.0
2018-10-22 14:40:00,116.66,116.8,116.43,116.8,9900.0,111.6714,111.8055,111.4513,111.8055,9900.0
2018-10-22 14:50:00,116.81,116.83,116.57,116.65,8493.0,111.815,111.8342,111.5853,111.6619,8493.0
2018-10-22 15:00:00,116.6,117.03,116.55,117.02,12857.0,111.614,112.0256,111.5661,112.016,12857.0
2018-10-22 15:10:00,116.98,117.08,116.86,116.86,11977.0,111.9778,112.0735,111.8629,111.8629,11977.0
2018-10-22 15:20:00,116.87,117.0,116.83,116.98,16311.0,111.8725,111.9969,111.8342,111.9778,16311.0
2018-10-22 15:30:00,116.98,117.38,116.92,117.09,20637.0,111.9778,112.3606,111.9203,112.0831,20637.0
2018-10-22 15:40:00,117.05,117.1,116.88,117.02,37112.0,112.0448,112.0926,111.882,112.016,37112.0
2018-10-22 15:50:00,116.99,117.06,116.78,116.81,90971.0,111.9873,112.0543,111.7863,111.815,90971.0
2018-10-23 09:30:00,114.74,115.14,113.9,114.68,24202.0,109.8335,110.2164,109.0295,109.7761,24202.0
2018-10-23 09:40:00,114.68,115.38,114.29,114.87,15691.0,109.7761,110.4462,109.4028,109.958,15691.0
2018-10-23 09:50:00,114.79,114.81,113.91,114.0,24435.0,109.8814,109.9005,109.039,109.1252,24435.0
2018-10-23 10:00:00,113.99,113.99,113.03,113.1,20479.0,109.1156,109.1156,108.1967,108.2637,20479.0
2018-10-23 10:10:00,113.18,113.23,112.6,112.84,17580.0,108.3402,108.3881,107.7851,108.0148,17580.0
2018-10-23 10:20:00,112.97,113.24,112.69,113.0,12717.0,108.1392,108.3977,107.8712,108.1679,12717.0
2018-10-23 10:30:00,112.9,112.9,112.3,112.53,16811.0,108.0722,108.0722,107.4979,107.718,16811.0
2018-10-23 10:40:00,112.62,112.98,112.38,112.9,25441.0,107.8042,108.1488,107.5745,108.0722,25441.0
2018-10-23 10:50:00,112.81,113.05,112.64,112.75,13757.0,107.9861,108.2158,107.8233,107.9286,13757.0
2018-10-23 11:00:00,112.69,112.91,112.45,112.84,10818.0,107.8712,108.0818,107.6415,108.0148,10818.0
2018-10-23 11:10:00,112.86,113.17,112.72,113.17,14883.0,108.0339,108.3307,107.8999,108.3307,14883.0
2018-10-23 11:20:00,113.14,113.35,113.09,113.14,15615.0,108.302,108.503,108.2541,108.302,15615.0
2018-10-23 11:30:00,113.15,113.31,113.03,113.04,18812.0,108.3115,108.4647,108.1967,108.2062,18812.0
2018-10-23 11:40:00,113.03,113.11,112.84,112.95,9415.0,108.1967,108.2732,108.0148,108.1201,9415.0
2018-10-23 11:50:00,112.95,112.98,112.63,112.68,10220.0,108.1201,108.1488,107.8138,107.8616,10220.0
2018-10-23 12:00:00,112.72,113.27,112.68,113.25,11068.0,107.8999,108.4264,107.8616,108.4073,11068.0
2018-10-23 12:10:00,113.26,113.3,113.13,113.23,21734.0,108.4168,108.4551,108.2924,108.3881,21734.0
2018-10-23 12:20:00,113.2,113.5,113.16,113.41,43487.0,108.3594,108.6466,108.3211,108.5604,43487.0
2018-10-23 12:30:00,113.42,113.79,113.42,113.65,16437.0,108.57,108.9242,108.57,108.7902,16437.0
2018-10-23 12:40:00,113.68,114.16,113.68,114.16,29868.0,108.8189,109.2783,108.8189,109.2783,29868.0
2018-10-23 12:50:00,114.13,114.33,114.0,114.09,27295.0,109.2496,109.4411,109.1252,109.2113,27295.0
2018-10-23 13:00:00,114.0,114.71,113.99,114.6,13655.0,109.1252,109.8048,109.1156,109.6995,13655.0
2018-10-23 13:10:00,114.56,114.56,114.14,114.21,5412.0,109.6612,109.6612,109.2592,109.3262,5412.0
2018-10-23 13:20:00,114.09,114.47,114.09,114.42,5032.0,109.2113,109.5751,109.2113,109.5272,5032.0
2018-10-23 13:30:00,114.46,114.51,114.03,114.1,5663.0,109.5655,109.6134,109.1539,109.2209,5663.0
2018-10-23 13:40:00,114.19,114.28,113.97,114.16,7226.0,109.3071,109.3932,109.0965,109.2783,7226.0
2018-10-23 13:50:00,114.2,114.49,114.12,114.25,8046.0,109.3166,109.5942,109.2401,109.3645,8046.0
2018-10-23 14:00:00,114.28,114.63,114.22,114.56,12042.0,109.3932,109.7282,109.3358,109.6612,12042.0
2018-10-23 14:10:00,114.59,115.0,114.5,114.99,26717.0,109.69,110.0824,109.6038,110.0728,26717.0
2018-10-23 14:20:00,114.97,114.99,114.63,114.65,26518.0,110.0537,110.0728,109.7282,109.7474,26518.0
2018-10-23 14:30:00,114.66,115.04,114.64,114.89,48310.0,109.757,110.1207,109.7378,109.9771,48310.0
2018-10-23 14:40:00,114.89,115.04,114.79,114.87,25278.0,109.9771,110.1207,109.8814,109.958,25278.0
2018-10-23 14:50:00,114.86,115.1,114.77,114.97,24450.0,109.9484,110.1781,109.8623,110.0537,24450.0
2018-10-23 15:00:00,114.94,115.19,114.85,115.05,31089.0,110.025,110.2643,109.9388,110.1303,31089.0
2018-10-23 15:10:00,115.04,115.17,114.88,115.04,11890.0,110.1207,110.2452,109.9676,110.1207,11890.0
2018-10-23 15:20:00,115.08,115.45,115.08,115.12,16214.0,110.159,110.5132,110.159,110.1973,16214.0
2018-10-23 15:30:00,115.15,115.46,114.96,115.02,23635.0,110.226,110.5228,110.0441,110.1016,23635.0
2018-10-23 15:40:00,115.03,115.32,115.02,115.17,33718.0,110.1111,110.3887,110.1016,110.2452,33718.0
2018-10-23 15:50:00,115.17,115.31,114.88,114.96,80682.0,110.2452,110.3792,109.9676,110.0441,80682.0
2018-10-24 09:30:00,115.24,116.84,114.53,115.0,23375.0,110.3122,111.8437,109.6325,110.0824,23375.0
2018-10-24 09:40:00,114.96,115.31,114.68,114.77,19872.0,110.0441,110.3792,109.7761,109.8623,19872.0
2018-10-24 09:50:00,114.62,114.82,114.42,114.57,15074.0,109.7187,109.9101,109.5272,109.6708,15074.0
2018-10-24 10:00:00,114.59,114.69,113.99,114.32,35926.0,109.69,109.7857,109.1156,109.4315,35926.0
2018-10-24 10:10:00,114.25,114.35,113.86,114.26,17588.0,109.3645,109.4602,108.9912,109.3741,17588.0
2018-10-24 10:20:00,114.21,114.21,113.79,113.85,8600.0,109.3262,109.3262,108.9242,108.9816,8600.0
2018-10-24 10:30:00,113.76,114.19,113.75,113.89,29737.0,108.8954,109.3071,108.8859,109.0199,29737.0
2018-10-24 10:40:00,113.92,114.16,113.79,114.02,16519.0,109.0486,109.2783,108.9242,109.1443,16519.0
2018-10-24 10:50:00,114.04,114.05,113.73,113.88,11039.0,109.1635,109.173,108.8667,109.0103,11039.0
2018-10-24 11:00:00,113.85,113.85,113.0,113.04,12595.0,108.9816,108.9816,108.1679,108.2062,12595.0
2018-10-24 11:10:00,113.05,113.39,112.97,113.09,13058.0,108.2158,108.5413,108.1392,108.2541,13058.0
2018-10-24 11:20:00,113.04,113.21,112.74,112.74,27996.0,108.2062,108.369,107.9191,107.9191,27996.0
2018-10-24 11:30:00,112.74,112.84,112.47,112.7,41300.0,107.9191,108.0148,107.6606,107.8808,41300.0
2018-10-24 11:40:00,112.76,113.12,112.7,112.92,17394.0,107.9382,108.2828,107.8808,108.0914,17394.0
2018-10-24 11:50:00,112.92,113.7,112.77,113.51,29168.0,108.0914,108.838,107.9478,108.6561,29168.0
2018-10-24 12:00:00,113.58,113.58,113.18,113.18,22617.0,108.7231,108.7231,108.3402,108.3402,22617.0
2018-10-24 12:10:00,113.19,113.66,113.15,113.25,21022.0,108.3498,108.7997,108.3115,108.4073,21022.0
2018-10-24 12:20:00,113.28,113.31,113.08,113.09,9651.0,108.436,108.4647,108.2445,108.2541,9651.0
2018-10-24 12:30:00,113.09,113.11,112.79,112.79,3600.0,108.2541,108.2732,107.9669,107.9669,3600.0
2018-10-24 12:40:00,112.92,113.03,112.86,112.92,3600.0,108.0914,108.1967,108.0339,108.0914,3600.0
2018-10-24 12:50:00,112.82,113.14,112.79,113.11,37307.0,107.9956,108.302,107.9669,108.2732,37307.0
2018-10-24 13:00:00,113.07,113.08,112.23,112.33,10611.0,108.235,108.2445,107.4309,107.5266,10611.0
2018-10-24 13:10:00,112.4,112.7,112.14,112.7,13043.0,107.5936,107.8808,107.3447,107.8808,13043.0
2018-10-24 13:20:00,112.57,112.59,112.15,112.23,8134.0,107.7563,107.7755,107.3543,107.4309,8134.0
2018-10-24 13:30:00,112.33,112.48,112.06,112.32,6997.0,107.5266,107.6702,107.2681,107.517,6997.0
2018-10-24 13:40:00,112.31,112.71,112.28,112.67,17297.0,107.5075,107.8903,107.4787,107.8521,17297.0
2018-10-24 13:50:00,112.6,112.72,112.17,112.3,14827.0,107.7851,107.8999,107.3734,107.4979,14827.0
2018-10-24 14:00:00,112.3,112.3,111.85,111.89,6970.0,107.4979,107.4979,107.0671,107.1054,6970.0
2018-10-24 14:10:00,111.86,112.09,111.84,112.09,7945.0,107.0767,107.2969,107.0575,107.2969,7945.0
2018-10-24 14:20:00,111.94,112.46,111.92,112.34,17490.0,107.1533,107.651,107.1341,107.5362,17490.0
2018-10-24 14:30:00,112.44,112.56,112.29,112.35,8371.0,107.6319,107.7468,107.4883,107.5457,8371.0
2018-10-24 14:40:00,112.35,112.49,111.98,112.04,17473.0,107.5457,107.6798,107.1916,107.249,17473.0
2018-10-24 14:50:00,112.0,112.1,111.89,112.1,5647.0,107.2107,107.3064,107.1054,107.3064,5647.0
2018-10-24 15:00:00,111.92,111.92,111.52,111.7,12441.0,107.1341,107.1341,106.7512,106.9235,12441.0
2018-10-24 15:10:00,111.78,111.99,111.68,111.84,24835.0,107.0001,107.2011,106.9044,107.0575,24835.0
2018-10-24 15:20:00,111.8,111.8,111.15,111.15,18031.0,107.0193,107.0193,106.3971,106.3971,18031.0
2018-10-24 15:30:00,111.12,111.44,111.06,111.35,26887.0,106.3683,106.6747,106.3109,106.5885,26887.0
2018-10-24 15:40:00,111.31,111.47,111.01,111.04,44903.0,106.5502,106.7034,106.263,106.2918,44903.0
2018-10-24 15:50:00,111.04,111.15,110.28,110.42,120397.0,106.2918,106.3971,105.5643,105.6983,120397.0
2018-10-25 09:30:00,111.55,112.1,110.75,110.81,37964.0,106.7799,107.3064,106.0142,106.0716,37964.0
2018-10-25 09:40:00,110.83,111.81,110.62,111.68,17000.0,106.0907,107.0288,105.8897,106.9044,17000.0
2018-10-25 09:50:00,111.79,112.21,111.71,111.91,31744.0,107.0097,107.4117,106.9331,107.1246,31744.0
2018-10-25 10:00:00,111.91,112.6,111.89,112.08,41606.0,107.1246,107.7851,107.1054,107.2873,41606.0
2018-10-25 10:10:00,112.05,112.15,111.5,111.51,18003.0,107.2586,107.3543,106.7321,106.7417,18003.0
2018-10-25 10:20:00,111.5,112.08,111.49,111.99,33086.0,106.7321,107.2873,106.7225,107.2011,33086.0
2018-10-25 10:30:00,112.07,112.56,111.99,112.3,81214.0,107.2777,107.7468,107.2011,107.4979,81214.0
2018-10-25 10:40:00,112.37,112.51,111.95,111.97,57837.0,107.5649,107.6989,107.1628,107.182,57837.0
2018-10-25 10:50:00,112.03,112.37,112.02,112.09,74360.0,107.2394,107.5649,107.2299,107.2969,74360.0
2018-10-25 11:00:00,112.09,112.3,111.99,112.14,66614.0,107.2969,107.4979,107.2011,107.3447,66614.0
2018-10-25 11:10:00,112.13,112.34,112.01,112.25,88889.0,107.3351,107.5362,107.2203,107.45,88889.0
2018-10-25 11:20:00,112.25,112.69,112.22,112.59,113543.0,107.45,107.8712,107.4213,107.7755,113543.0
2018-10-25 11:30:00,112.57,113.31,112.52,113.31,43856.0,107.7563,108.4647,107.7085,108.4647,43856.0
2018-10-25 11:40:00,113.31,113.42,113.1,113.42,36452.0,108.4647,108.57,108.2637,108.57,36452.0
2018-10-25 11:50:00,113.39,113.58,112.94,112.97,27420.0,108.5413,108.7231,108.1105,108.1392,27420.0
2018-10-25 12:00:00,112.98,112.98,112.64,112.89,33858.0,108.1488,108.1488,107.8233,108.0626,33858.0
2018-10-25 12:10:00,112.85,112.88,112.43,112.43,15586.0,108.0244,108.0531,107.6223,107.6223,15586.0
2018-10-25 12:20:00,112.37,112.89,112.32,112.74,28501.0,107.5649,108.0626,107.517,107.9191,28501.0
2018-10-25 12:30:00,112.73,112.99,112.69,112.97,8844.0,107.9095,108.1584,107.8712,108.1392,8844.0
2018-10-25 12:40:00,112.97,113.43,112.89,113.21,14123.0,108.1392,108.5796,108.0626,108.369,14123.0
2018-10-25 12:50:00,113.27,113.34,113.08,113.16,9872.0,108.4264,108.4934,108.2445,108.3211,9872.0
2018-10-25 13:00:00,113.18,113.33,112.97,113.06,11373.0,108.3402,108.4838,108.1392,108.2254,11373.0
2018-10-25 13:10:00,113.06,113.41,113.02,113.33,22334.0,108.2254,108.5604,108.1871,108.4838,22334.0
2018-10-25 13:20:00,113.36,113.64,113.33,113.59,12633.0,108.5126,108.7806,108.4838,108.7327,12633.0
2018-10-25 13:30:00,113.58,113.8,113.36,113.75,16529.0,108.7231,108.9337,108.5126,108.8859,16529.0
2018-10-25 13:40:00,113.75,113.91,113.7,113.9,20109.0,108.8859,109.039,108.838,109.0295,20109.0
2018-10-25 13:50:00,113.9,113.99,113.73,113.95,24383.0,109.0295,109.1156,108.8667,109.0773,24383.0
2018-10-25 14:00:00,113.95,114.2,113.81,114.19,33983.0,109.0773,109.3166,108.9433,109.3071,33983.0
2018-10-25 14:10:00,114.19,114.22,113.91,113.91,14082.0,109.3071,109.3358,109.039,109.039,14082.0
2018-10-25 14:20:00,113.96,114.22,113.91,114.19,21608.0,109.0869,109.3358,109.039,109.3071,21608.0
2018-10-25 14:30:00,114.15,114.55,114.14,114.48,44205.0,109.2688,109.6517,109.2592,109.5847,44205.0
2018-10-25 14:40:00,114.47,114.68,114.47,114.53,17736.0,109.5751,109.7761,109.5751,109.6325,17736.0
2018-10-25 14:50:00,114.52,114.52,114.3,114.34,23559.0,109.6229,109.6229,109.4124,109.4506,23559.0
2018-10-25 15:00:00,114.36,114.38,114.19,114.27,21724.0,109.4698,109.4889,109.3071,109.3836,21724.0
2018-10-25 15:10:00,114.24,114.69,114.24,114.52,19476.0,109.3549,109.7857,109.3549,109.6229,19476.0
2018-10-25 15:20:00,114.54,114.54,114.31,114.42,73479.0,109.6421,109.6421,109.4219,109.5272,73479.0
2018-10-25 15:30:00,114.44,114.57,114.04,114.11,62954.0,109.5464,109.6708,109.1635,109.2305,62954.0
2018-10-25 15:40:00,114.14,114.29,113.99,114.14,88861.0,109.2592,109.4028,109.1156,109.2592,88861.0
2018-10-25 15:50:00,114.12,114.23,113.81,114.13,136503.0,109.2401,109.3453,108.9433,109.2496,136503.0
2018-10-26 09:30:00,113.5,113.66,111.85,112.59,66526.0,108.6466,108.7997,107.0671,107.7755,66526.0
2018-10-26 09:40:00,112.68,113.84,112.68,113.59,43730.0,107.8616,108.972,107.8616,108.7327,43730.0
2018-10-26 09:50:00,113.48,113.48,112.56,112.59,16744.0,108.6274,108.6274,107.7468,107.7755,16744.0
2018-10-26 10:00:00,112.5,112.67,111.69,112.18,31624.0,107.6893,107.8521,106.914,107.383,31624.0
2018-10-26 10:10:00,112.09,112.32,111.77,111.99,17621.0,107.2969,107.517,106.9905,107.2011,17621.0
2018-10-26 10:20:00,112.13,112.49,111.94,112.32,20383.0,107.3351,107.6798,107.1533,107.517,20383.0
2018-10-26 10:30:00,112.26,112.48,111.76,111.9,34676.0,107.4596,107.6702,106.981,107.115,34676.0
2018-10-26 10:40:00,111.85,112.12,111.35,111.57,17875.0,107.0671,107.3256,106.5885,106.7991,17875.0
2018-10-26 10:50:00,111.64,111.83,111.05,111.22,12680.0,106.8661,107.048,106.3013,106.4641,12680.0
2018-10-26 11:00:00,111.18,111.78,111.07,111.39,24141.0,106.4258,107.0001,106.3205,106.6268,24141.0
2018-10-26 11:10:00,111.37,111.83,111.31,111.75,17935.0,106.6076,107.048,106.5502,106.9714,17935.0
2018-10-26 11:20:00,111.79,112.62,111.76,112.42,18981.0,107.0097,107.8042,106.981,107.6127,18981.0
2018-10-26 11:30:00,112.51,113.02,112.47,112.65,14400.0,107.6989,108.1871,107.6606,107.8329,14400.0
2018-10-26 11:40:00,112.63,112.81,112.47,112.62,30017.0,107.8138,107.9861,107.6606,107.8042,30017.0
2018-10-26 11:50:00,112.66,112.97,112.63,112.73,16266.0,107.8425,108.1392,107.8138,107.9095,16266.0
2018-10-26 12:00:00,112.64,113.3,112.64,113.16,9992.0,107.8233,108.4551,107.8233,108.3211,9992.0
2018-10-26 12:10:00,113.13,113.31,112.93,113.24,14337.0,108.2924,108.4647,108.1009,108.3977,14337.0
2018-10-26 12:20:00,113.25,113.61,113.25,113.54,11907.0,108.4073,108.7519,108.4073,108.6849,11907.0
2018-10-26 12:30:00,113.51,113.96,113.39,113.74,17631.0,108.6561,109.0869,108.5413,108.8763,17631.0
2018-10-26 12:40:00,113.77,114.44,113.7,114.44,13249.0,108.905,109.5464,108.838,109.5464,13249.0
2018-10-26 12:50:00,114.36,114.43,113.83,113.9,15632.0,109.4698,109.5368,108.9625,109.0295,15632.0
2018-10-26 13:00:00,114.01,114.5,113.89,114.35,15074.0,109.1348,109.6038,109.0199,109.4602,15074.0
2018-10-26 13:10:00,114.27,114.46,114.16,114.36,14941.0,109.3836,109.5655,109.2783,109.4698,14941.0
2018-10-26 13:20:00,114.23,114.36,113.66,113.66,9058.0,109.3453,109.4698,108.7997,108.7997,9058.0
2018-10-26 13:30:00,113.7,113.75,113.2,113.3,11823.0,108.838,108.8859,108.3594,108.4551,11823.0
2018-10-26 13:40:00,113.34,113.61,113.25,113.46,10090.0,108.4934,108.7519,108.4073,108.6083,10090.0
2018-10-26 13:50:00,113.41,113.85,113.3,113.82,13000.0,108.5604,108.9816,108.4551,108.9529,13000.0
2018-10-26 14:00:00,113.75,113.83,112.7,112.9,13605.0,108.8859,108.9625,107.8808,108.0722,13605.0
2018-10-26 14:10:00,112.97,113.13,112.74,112.89,13410.0,108.1392,108.2924,107.9191,108.0626,13410.0
2018-10-26 14:20:00,112.91,113.19,112.63,112.98,26338.0,108.0818,108.3498,107.8138,108.1488,26338.0
2018-10-26 14:30:00,112.95,113.18,112.79,112.95,23418.0,108.1201,108.3402,107.9669,108.1201,23418.0
2018-10-26 14:40:00,112.89,112.92,112.23,112.28,16699.0,108.0626,108.0914,107.4309,107.4787,16699.0
2018-10-26 14:50:00,112.26,112.37,111.38,111.46,30088.0,107.4596,107.5649,106.6172,106.6938,30088.0
2018-10-26 15:00:00,111.4,111.81,111.27,111.79,23763.0,106.6364,107.0288,106.5119,107.0097,23763.0
2018-10-26 15:10:00,111.79,112.04,111.49,112.01,20921.0,107.0097,107.249,106.7225,107.2203,20921.0
2018-10-26 15:20:00,112.06,112.37,111.98,112.1,18064.0,107.2681,107.5649,107.1916,107.3064,18064.0
2018-10-26 15:30:00,112.07,112.32,111.72,112.12,52333.0,107.2777,107.517,106.9427,107.3256,52333.0
2018-10-26 15:40:00,112.08,112.43,111.69,112.33,43409.0,107.2873,107.6223,106.914,107.5266,43409.0
2018-10-26 15:50:00,112.34,112.74,111.74,112.04,70513.0,107.5362,107.9191,106.9618,107.249,70513.0
2018-10-29 09:30:00,113.0,113.83,112.61,113.38,36520.0,108.1679,108.9625,107.7946,108.5317,36520.0
2018-10-29 09:40:00,113.32,114.25,113.22,113.71,64986.0,108.4743,109.3645,108.3785,108.8476,64986.0
2018-10-29 09:50:00,113.68,113.81,113.07,113.34,19276.0,108.8189,108.9433,108.235,108.4934,19276.0
2018-10-29 10:00:00,113.45,114.05,113.39,113.84,17129.0,108.5987,109.173,108.5413,108.972,17129.0
2018-10-29 10:10:00,113.92,114.11,113.88,114.0,25411.0,109.0486,109.2305,109.0103,109.1252,25411.0
2018-10-29 10:20:00,114.0,114.17,113.67,113.68,53666.0,109.1252,109.2879,108.8093,108.8189,53666.0
2018-10-29 10:30:00,113.65,113.88,113.33,113.45,25652.0,108.7902,109.0103,108.4838,108.5987,25652.0
2018-10-29 10:40:00,113.42,113.44,113.05,113.2,21901.0,108.57,108.5891,108.2158,108.3594,21901.0
2018-10-29 10:50:00,113.2,113.49,113.1,113.23,19267.0,108.3594,108.637,108.2637,108.3881,19267.0
2018-10-29 11:00:00,113.24,113.35,113.02,113.02,44726.0,108.3977,108.503,108.1871,108.1871,44726.0
2018-10-29 11:10:00,113.02,113.05,112.6,112.65,33695.0,108.1871,108.2158,107.7851,107.8329,33695.0
2018-10-29 11:20:00,112.67,113.12,112.53,113.04,47424.0,107.8521,108.2828,107.718,108.2062,47424.0
2018-10-29 11:30:00,113.04,113.11,112.75,112.75,40300.0,108.2062,108.2732,107.9286,107.9286,40300.0
2018-10-29 11:40:00,112.79,113.31,112.62,112.95,68765.0,107.9669,108.4647,107.8042,108.1201,68765.0
2018-10-29 11:50:00,112.91,113.01,112.24,112.27,25667.0,108.0818,108.1775,107.4404,107.4692,25667.0
2018-10-29 12:00:00,112.23,112.35,111.93,111.99,15930.0,107.4309,107.5457,107.1437,107.2011,15930.0
2018-10-29 12:10:00,111.84,111.89,111.51,111.56,26590.0,107.0575,107.1054,106.7417,106.7895,26590.0
2018-10-29 12:20:00,111.59,111.73,111.06,111.21,59105.0,106.8182,106.9523,106.3109,106.4545,59105.0
2018-10-29 12:30:00,111.15,111.51,110.96,111.2,72983.0,106.3971,106.7417,106.2152,106.4449,72983.0
2018-10-29 12:40:00,111.23,111.45,110.97,111.02,38903.0,106.4736,106.6842,106.2248,106.2726,38903.0
2018-10-29 12:50:00,110.98,111.26,110.83,110.93,40878.0,106.2343,106.5024,106.0907,106.1865,40878.0
2018-10-29 13:00:00,110.99,111.38,110.88,111.33,30287.0,106.2439,106.6172,106.1386,106.5694,30287.0
2018-10-29 13:10:00,111.34,111.35,110.75,110.86,13809.0,106.5789,106.5885,106.0142,106.1195,13809.0
2018-10-29 13:20:00,110.9,111.04,110.64,110.78,22933.0,106.1577,106.2918,105.9089,106.0429,22933.0
2018-10-29 13:30:00,110.74,111.4,110.74,111.29,27114.0,106.0046,106.6364,106.0046,106.5311,27114.0
2018-10-29 13:40:00,111.24,111.44,110.93,111.27,34205.0,106.4832,106.6747,106.1865,106.5119,34205.0
2018-10-29 13:50:00,111.29,111.51,111.09,111.09,20233.0,106.5311,106.7417,106.3396,106.3396,20233.0
2018-10-29 14:00:00,111.11,111.23,110.73,110.87,26969.0,106.3588,106.4736,105.995,106.129,26969.0
2018-10-29 14:10:00,110.84,110.86,110.36,110.46,29985.0,106.1003,106.1195,105.6408,105.7366,29985.0
2018-10-29 14:20:00,110.51,110.61,110.34,110.44,55312.0,105.7844,105.8801,105.6217,105.7174,55312.0
2018-10-29 14:30:00,110.45,110.53,109.95,110.07,66180.0,105.727,105.8036,105.2484,105.3632,66180.0
2018-10-29 14:40:00,110.09,110.45,109.73,109.92,87413.0,105.3824,105.727,105.0378,105.2197,87413.0
2018-10-29 14:50:00,109.89,110.02,109.65,109.77,46628.0,105.1909,105.3154,104.9612,105.0761,46628.0
2018-10-29 15:00:00,109.8,109.81,108.54,108.56,67790.0,105.1048,105.1144,103.8987,103.9178,67790.0
2018-10-29 15:10:00,108.55,108.58,107.92,108.4,98648.0,103.9082,103.937,103.3052,103.7646,98648.0
2018-10-29 15:20:00,108.38,108.55,107.56,108.04,99328.0,103.7455,103.9082,102.9606,103.42,99328.0
2018-10-29 15:30:00,108.02,108.18,107.44,107.52,110562.0,103.4009,103.5541,102.8457,102.9223,110562.0
2018-10-29 15:40:00,107.5,108.61,106.86,108.54,147846.0,102.9031,103.9657,102.2905,103.8987,147846.0
2018-10-29 15:50:00,108.52,109.31,108.52,108.96,298400.0,103.8795,104.6357,103.8795,104.3007,298400.0
2018-10-30 09:30:00,109.5,113.23,107.64,108.95,86520.0,104.8176,108.3881,103.0371,104.2911,86520.0
2018-10-30 09:40:00,108.95,110.85,108.08,110.17,87438.0,104.2911,106.1099,103.4583,105.459,87438.0
2018-10-30 09:50:00,109.97,111.53,109.71,109.86,35510.0,105.2675,106.7608,105.0186,105.1622,35510.0
2018-10-30 10:00:00,109.86,110.22,109.18,109.22,45941.0,105.1622,105.5068,104.5113,104.5496,45941.0
2018-10-30 10:10:00,109.26,109.8,108.88,109.08,41237.0,104.5879,105.1048,104.2241,104.4156,41237.0
2018-10-30 10:20:00,109.09,109.84,108.87,109.08,29921.0,104.4251,105.1431,104.2146,104.4156,29921.0
2018-10-30 10:30:00,109.08,109.84,108.67,108.97,67090.0,104.4156,105.1431,104.0231,104.3103,67090.0
2018-10-30 10:40:00,108.96,108.99,107.65,107.97,79925.0,104.3007,104.3294,103.0467,103.353,79925.0
2018-10-30 10:50:00,107.98,108.36,107.56,107.79,107005.0,103.3626,103.7264,102.9606,103.1807,107005.0
2018-10-30 11:00:00,107.84,109.81,107.67,109.74,37729.0,103.2286,105.1144,103.0659,105.0473,37729.0
2018-10-30 11:10:00,109.74,109.99,108.96,109.61,36889.0,105.0473,105.2867,104.3007,104.9229,36889.0
2018-10-30 11:20:00,109.71,110.25,109.28,110.24,17972.0,105.0186,105.5355,104.607,105.526,17972.0
2018-10-30 11:30:00,110.24,110.65,109.87,110.59,22183.0,105.526,105.9184,105.1718,105.861,22183.0
2018-10-30 11:40:00,110.63,111.09,110.19,111.09,19782.0,105.8993,106.3396,105.4781,106.3396,19782.0
2018-10-30 11:50:00,110.98,111.52,110.73,110.99,45724.0,106.2343,106.7512,105.995,106.2439,45724.0
2018-10-30 12:00:00,111.05,111.24,110.78,110.97,16714.0,106.3013,106.4832,106.0429,106.2248,16714.0
2018-10-30 12:10:00,110.99,111.1,110.84,111.08,12545.0,106.2439,106.3492,106.1003,106.33,12545.0
2018-10-30 12:20:00,111.13,111.34,110.82,111.01,23206.0,106.3779,106.5789,106.0812,106.263,23206.0
2018-10-30 12:30:00,111.03,111.03,110.47,110.99,14435.0,106.2822,106.2822,105.7461,106.2439,14435.0
2018-10-30 12:40:00,111.06,111.48,111.04,111.23,49884.0,106.3109,106.7129,106.2918,106.4736,49884.0
2018-10-30 12:50:00,111.23,111.24,110.59,110.6,13155.0,106.4736,106.4832,105.861,105.8706,13155.0
2018-10-30 13:00:00,110.69,110.74,110.41,110.56,23283.0,105.9567,106.0046,105.6887,105.8323,23283.0
2018-10-30 13:10:00,110.52,110.68,110.18,110.54,19763.0,105.794,105.9472,105.4685,105.8131,19763.0
2018-10-30 13:20:00,110.58,110.62,109.29,109.41,32679.0,105.8514,105.8897,104.6166,104.7315,32679.0
2018-10-30 13:30:00,109.45,109.57,108.35,108.67,86752.0,104.7697,104.8846,103.7168,104.0231,86752.0
2018-10-30 13:40:00,108.67,109.38,108.64,109.2,27658.0,104.0231,104.7027,103.9944,104.5304,27658.0
2018-10-30 13:50:00,109.23,109.54,109.02,109.44,21263.0,104.5592,104.8559,104.3581,104.7602,21263.0
2018-10-30 14:00:00,109.45,109.6,109.03,109.11,20799.0,104.7697,104.9133,104.3677,104.4443,20799.0
2018-10-30 14:10:00,109.11,109.18,108.56,108.81,42209.0,104.4443,104.5113,103.9178,104.1571,42209.0
2018-10-30 14:20:00,108.89,109.25,108.49,108.76,32753.0,104.2337,104.5783,103.8508,104.1093,32753.0
2018-10-30 14:30:00,108.77,109.11,108.5,108.88,30621.0,104.1188,104.4443,103.8604,104.2241,30621.0
2018-10-30 14:40:00,108.94,109.09,108.85,109.0,27751.0,104.2816,104.4251,104.1954,104.339,27751.0
2018-10-30 14:50:00,108.96,109.98,108.96,109.76,45765.0,104.3007,105.2771,104.3007,105.0665,45765.0
2018-10-30 15:00:00,109.78,109.85,109.42,109.68,36954.0,105.0856,105.1526,104.741,104.9899,36954.0
2018-10-30 15:10:00,109.69,110.04,109.45,109.6,50170.0,104.9995,105.3345,104.7697,104.9133,50170.0
2018-10-30 15:20:00,109.56,109.96,109.44,109.66,57580.0,104.875,105.2579,104.7602,104.9708,57580.0
2018-10-30 15:30:00,109.68,109.78,109.3,109.35,76098.0,104.9899,105.0856,104.6262,104.674,76098.0
2018-10-30 15:40:00,109.37,109.84,109.35,109.8,123840.0,104.6932,105.1431,104.674,105.1048,123840.0
2018-10-30 15:50:00,109.81,110.72,109.81,110.66,239750.0,105.1144,105.9854,105.1144,105.928,239750.0
2018-10-31 09:30:00,111.9,114.48,111.9,114.31,43025.0,107.115,109.5847,107.115,109.4219,43025.0
2018-10-31 09:40:00,114.18,115.1,114.04,115.1,30671.0,109.2975,110.1781,109.1635,110.1781,30671.0
2018-10-31 09:50:00,115.15,115.81,114.84,115.72,27524.0,110.226,110.8578,109.9293,110.7716,27524.0
2018-10-31 10:00:00,115.83,116.87,115.8,116.24,64498.0,110.8769,111.8725,110.8482,111.2694,64498.0
2018-10-31 10:10:00,116.44,117.0,116.23,116.86,29216.0,111.4608,111.9969,111.2598,111.8629,29216.0
2018-10-31 10:20:00,116.96,117.41,116.56,116.7,24444.0,111.9586,112.3894,111.5757,111.7097,24444.0
2018-10-31 10:30:00,116.77,117.7,116.73,117.1,23777.0,111.7767,112.667,111.7384,112.0926,23777.0
2018-10-31 10:40:00,117.06,117.07,116.31,116.46,30882.0,112.0543,112.0639,111.3364,111.48,30882.0
2018-10-31 10:50:00,116.41,116.63,115.65,115.84,46414.0,111.4321,111.6427,110.7046,110.8865,46414.0
2018-10-31 11:00:00,115.78,116.16,115.36,115.73,21652.0,110.8291,111.1928,110.427,110.7812,21652.0
2018-10-31 11:10:00,115.76,115.79,115.36,115.53,23179.0,110.8099,110.8386,110.427,110.5898,23179.0
2018-10-31 11:20:00,115.53,115.64,115.43,115.55,31629.0,110.5898,110.6951,110.494,110.6089,31629.0
2018-10-31 11:30:00,115.51,115.61,115.07,115.16,18691.0,110.5706,110.6663,110.1494,110.2356,18691.0
2018-10-31 11:40:00,115.15,115.32,114.05,114.33,30092.0,110.226,110.3887,109.173,109.4411,30092.0
2018-10-31 11:50:00,114.33,114.72,114.06,114.51,16189.0,109.4411,109.8144,109.1826,109.6134,16189.0
2018-10-31 12:00:00,114.58,114.72,113.87,114.06,17653.0,109.6804,109.8144,109.0007,109.1826,17653.0
2018-10-31 12:10:00,114.03,114.49,113.93,114.48,17794.0,109.1539,109.5942,109.0582,109.5847,17794.0
2018-10-31 12:20:00,114.41,114.62,114.2,114.36,14110.0,109.5177,109.7187,109.3166,109.4698,14110.0
2018-10-31 12:30:00,114.36,114.89,114.17,114.65,22657.0,109.4698,109.9771,109.2879,109.7474,22657.0
2018-10-31 12:40:00,114.61,114.82,114.44,114.68,19368.0,109.7091,109.9101,109.5464,109.7761,19368.0
2018-10-31 12:50:00,114.65,115.0,114.6,114.83,14311.0,109.7474,110.0824,109.6995,109.9197,14311.0
2018-10-31 13:00:00,114.84,115.26,114.82,115.1,16605.0,109.9293,110.3313,109.9101,110.1781,16605.0
2018-10-31 13:10:00,115.08,115.46,115.05,115.38,18922.0,110.159,110.5228,110.1303,110.4462,18922.0
2018-10-31 13:20:00,115.35,115.41,114.79,114.84,27207.0,110.4175,110.4749,109.8814,109.9293,27207.0
2018-10-31 13:30:00,114.84,115.16,114.79,115.15,17176.0,109.9293,110.2356,109.8814,110.226,17176.0
2018-10-31 13:40:00,115.14,115.32,114.93,114.96,19424.0,110.2164,110.3887,110.0154,110.0441,19424.0
2018-10-31 13:50:00,114.96,115.1,114.86,114.95,21323.0,110.0441,110.1781,109.9484,110.0346,21323.0
2018-10-31 14:00:00,114.97,115.21,114.89,115.04,17443.0,110.0537,110.2834,109.9771,110.1207,17443.0
2018-10-31 14:10:00,115.1,115.26,115.09,115.11,31169.0,110.1781,110.3313,110.1686,110.1877,31169.0
2018-10-31 14:20:00,115.15,115.15,114.76,115.02,21668.0,110.226,110.226,109.8527,110.1016,21668.0
2018-10-31 14:30:00,115.04,115.11,114.88,115.05,25448.0,110.1207,110.1877,109.9676,110.1303,25448.0
2018-10-31 14:40:00,115.05,115.2,115.02,115.03,19940.0,110.1303,110.2739,110.1016,110.1111,19940.0
2018-10-31 14:50:00,115.03,115.37,115.01,115.24,20951.0,110.1111,110.4366,110.092,110.3122,20951.0
2018-10-31 15:00:00,115.25,115.3,115.07,115.13,53184.0,110.3217,110.3696,110.1494,110.2069,53184.0
2018-10-31 15:10:00,115.1,115.26,115.0,115.06,52290.0,110.1781,110.3313,110.0824,110.1399,52290.0
2018-10-31 15:20:00,115.06,115.15,114.65,114.77,39284.0,110.1399,110.226,109.7474,109.8623,39284.0
2018-10-31 15:30:00,114.73,114.86,114.39,114.44,45034.0,109.824,109.9484,109.4985,109.5464,45034.0
2018-10-31 15:40:00,114.45,114.65,114.25,114.44,57636.0,109.5559,109.7474,109.3645,109.5464,57636.0
2018-10-31 15:50:00,114.44,114.62,114.13,114.23,119704.0,109.5464,109.7187,109.2496,109.3453,119704.0
2018-11-01 09:30:00,114.54,114.81,114.15,114.4,24188.0,109.6421,109.9005,109.2688,109.5081,24188.0
2018-11-01 09:40:00,114.34,114.44,113.15,113.15,12258.0,109.4506,109.5464,108.3115,108.3115,12258.0
2018-11-01 09:50:00,113.11,113.54,113.1,113.33,27867.0,108.2732,108.6849,108.2637,108.4838,27867.0
2018-11-01 10:00:00,113.26,113.49,112.5,112.86,26681.0,108.4168,108.637,107.6893,108.0339,26681.0
2018-11-01 10:10:00,112.86,113.47,112.86,112.92,17990.0,108.0339,108.6178,108.0339,108.0914,17990.0
2018-11-01 10:20:00,112.94,113.48,112.76,113.25,28076.0,108.1105,108.6274,107.9382,108.4073,28076.0
2018-11-01 10:30:00,113.26,114.22,113.26,114.22,23971.0,108.4168,109.3358,108.4168,109.3358,23971.0
2018-11-01 10:40:00,114.16,114.46,114.02,114.41,14280.0,109.2783,109.5655,109.1443,109.5177,14280.0
2018-11-01 10:50:00,114.44,114.8,114.34,114.8,20178.0,109.5464,109.891,109.4506,109.891,20178.0
2018-11-01 11:00:00,114.8,114.88,114.39,114.48,18668.0,109.891,109.9676,109.4985,109.5847,18668.0
2018-11-01 11:10:00,114.48,114.92,114.48,114.92,11900.0,109.5847,110.0058,109.5847,110.0058,11900.0
2018-11-01 11:20:00,114.92,115.01,114.59,114.78,21583.0,110.0058,110.092,109.69,109.8718,21583.0
2018-11-01 11:30:00,114.84,114.84,114.41,114.41,15350.0,109.9293,109.9293,109.5177,109.5177,15350.0
2018-11-01 11:40:00,114.45,114.54,114.19,114.39,14111.0,109.5559,109.6421,109.3071,109.4985,14111.0
2018-11-01 11:50:00,114.42,114.5,114.11,114.11,11501.0,109.5272,109.6038,109.2305,109.2305,11501.0
2018-11-01 12:00:00,114.15,114.44,114.05,114.4,9765.0,109.2688,109.5464,109.173,109.5081,9765.0
2018-11-01 12:10:00,114.37,114.37,113.84,113.84,12051.0,109.4794,109.4794,108.972,108.972,12051.0
2018-11-01 12:20:00,113.84,114.28,113.84,114.19,10962.0,108.972,109.3932,108.972,109.3071,10962.0
2018-11-01 12:30:00,114.21,114.25,114.04,114.15,9419.0,109.3262,109.3645,109.1635,109.2688,9419.0
2018-11-01 12:40:00,114.11,114.19,113.93,113.97,24883.0,109.2305,109.3071,109.0582,109.0965,24883.0
2018-11-01 12:50:00,113.96,114.04,113.88,114.0,19510.0,109.0869,109.1635,109.0103,109.1252,19510.0
2018-11-01 13:00:00,114.0,114.08,113.86,113.86,22858.0,109.1252,109.2018,108.9912,108.9912,22858.0
2018-11-01 13:10:00,113.89,114.0,113.82,113.9,23845.0,109.0199,109.1252,108.9529,109.0295,23845.0
2018-11-01 13:20:00,113.91,114.0,113.83,113.97,16589.0,109.039,109.1252,108.9625,109.0965,16589.0
2018-11-01 13:30:00,113.99,114.18,113.83,114.03,13118.0,109.1156,109.2975,108.9625,109.1539,13118.0
2018-11-01 13:40:00,114.1,114.3,114.01,114.08,30966.0,109.2209,109.4124,109.1348,109.2018,30966.0
2018-11-01 13:50:00,114.05,114.35,113.98,114.35,12300.0,109.173,109.4602,109.106,109.4602,12300.0
2018-11-01 14:00:00,114.39,114.39,113.99,114.13,12321.0,109.4985,109.4985,109.1156,109.2496,12321.0
2018-11-01 14:10:00,114.15,114.49,114.09,114.46,9077.0,109.2688,109.5942,109.2113,109.5655,9077.0
2018-11-01 14:20:00,114.45,114.56,114.11,114.16,27528.0,109.5559,109.6612,109.2305,109.2783,27528.0
2018-11-01 14:30:00,114.16,114.34,113.89,114.3,32061.0,109.2783,109.4506,109.0199,109.4124,32061.0
2018-11-01 14:40:00,114.28,114.54,114.17,114.52,17163.0,109.3932,109.6421,109.2879,109.6229,17163.0
2018-11-01 14:50:00,114.53,114.58,113.89,114.01,32829.0,109.6325,109.6804,109.0199,109.1348,32829.0
2018-11-01 15:00:00,114.0,114.36,113.98,114.31,24372.0,109.1252,109.4698,109.106,109.4219,24372.0
2018-11-01 15:10:00,114.28,114.4,114.19,114.28,14111.0,109.3932,109.5081,109.3071,109.3932,14111.0
2018-11-01 15:20:00,114.3,114.57,114.23,114.54,21182.0,109.4124,109.6708,109.3453,109.6421,21182.0
2018-11-01 15:30:00,114.53,114.58,114.32,114.58,32818.0,109.6325,109.6804,109.4315,109.6804,32818.0
2018-11-01 15:40:00,114.58,114.83,114.47,114.77,43398.0,109.6804,109.9197,109.5751,109.8623,43398.0
2018-11-01 15:50:00,114.76,114.9,114.61,114.74,106816.0,109.8527,109.9867,109.7091,109.8335,106816.0
2018-11-02 09:30:00,115.3,116.2,115.15,115.65,22765.0,110.3696,111.2311,110.226,110.7046,22765.0
2018-11-02 09:40:00,115.77,116.49,115.55,116.4,13940.0,110.8195,111.5087,110.6089,111.4226,13940.0
2018-11-02 09:50:00,116.3,116.31,115.27,115.75,10065.0,111.3268,111.3364,110.3409,110.8004,10065.0
2018-11-02 10:00:00,115.75,115.75,115.12,115.36,35036.0,110.8004,110.8004,110.1973,110.427,35036.0
2018-11-02 10:10:00,115.27,115.39,115.09,115.35,8100.0,110.3409,110.4557,110.1686,110.4175,8100.0
2018-11-02 10:20:00,115.27,115.33,114.47,114.47,7406.0,110.3409,110.3983,109.5751,109.5751,7406.0
2018-11-02 10:30:00,114.54,114.66,113.52,113.71,21122.0,109.6421,109.757,108.6657,108.8476,21122.0
2018-11-02 10:40:00,113.68,114.01,113.53,113.98,16502.0,108.8189,109.1348,108.6753,109.106,16502.0
2018-11-02 10:50:00,114.02,114.07,113.81,114.01,5881.0,109.1443,109.1922,108.9433,109.1348,5881.0
2018-11-02 11:00:00,113.87,113.95,113.36,113.79,16530.0,109.0007,109.0773,108.5126,108.9242,16530.0
2018-11-02 11:10:00,113.79,113.85,113.38,113.7,8402.0,108.9242,108.9816,108.5317,108.838,8402.0
2018-11-02 11:20:00,113.68,113.75,113.41,113.54,16728.0,108.8189,108.8859,108.5604,108.6849,16728.0
2018-11-02 11:30:00,113.64,113.76,113.37,113.51,10155.0,108.7806,108.8954,108.5221,108.6561,10155.0
2018-11-02 11:40:00,113.57,113.74,113.33,113.73,11181.0,108.7136,108.8763,108.4838,108.8667,11181.0
2018-11-02 11:50:00,113.77,114.04,113.57,114.04,23610.0,108.905,109.1635,108.7136,109.1635,23610.0
2018-11-02 12:00:00,114.05,114.07,113.37,113.46,21855.0,109.173,109.1922,108.5221,108.6083,21855.0
2018-11-02 12:10:00,113.48,113.64,113.35,113.56,9809.0,108.6274,108.7806,108.503,108.704,9809.0
2018-11-02 12:20:00,113.51,113.67,113.34,113.65,13763.0,108.6561,108.8093,108.4934,108.7902,13763.0
2018-11-02 12:30:00,113.67,113.69,112.99,113.15,16616.0,108.8093,108.8284,108.1584,108.3115,16616.0
2018-11-02 12:40:00,113.15,113.32,113.05,113.21,18244.0,108.3115,108.4743,108.2158,108.369,18244.0
2018-11-02 12:50:00,113.26,113.26,112.46,112.68,17416.0,108.4168,108.4168,107.651,107.8616,17416.0
2018-11-02 13:00:00,112.64,112.85,112.44,112.79,7480.0,107.8233,108.0244,107.6319,107.9669,7480.0
2018-11-02 13:10:00,112.87,113.25,112.87,113.25,10182.0,108.0435,108.4073,108.0435,108.4073,10182.0
2018-11-02 13:20:00,113.32,113.45,113.24,113.4,10393.0,108.4743,108.5987,108.3977,108.5508,10393.0
2018-11-02 13:30:00,113.37,113.51,113.14,113.22,11066.0,108.5221,108.6561,108.302,108.3785,11066.0
2018-11-02 13:40:00,113.27,113.8,113.17,113.7,17813.0,108.4264,108.9337,108.3307,108.838,17813.0
2018-11-02 13:50:00,113.77,113.82,113.45,113.6,15243.0,108.905,108.9529,108.5987,108.7423,15243.0
2018-11-02 14:00:00,113.57,113.57,113.26,113.28,12823.0,108.7136,108.7136,108.4168,108.436,12823.0
2018-11-02 14:10:00,113.28,113.45,113.13,113.45,8173.0,108.436,108.5987,108.2924,108.5987,8173.0
2018-11-02 14:20:00,113.42,114.54,113.34,114.45,27393.0,108.57,109.6421,108.4934,109.5559,27393.0
2018-11-02 14:30:00,114.36,114.36,113.84,114.05,20129.0,109.4698,109.4698,108.972,109.173,20129.0
2018-11-02 14:40:00,114.07,114.28,114.03,114.15,13363.0,109.1922,109.3932,109.1539,109.2688,13363.0
2018-11-02 14:50:00,114.16,114.37,114.12,114.25,19620.0,109.2783,109.4794,109.2401,109.3645,19620.0
2018-11-02 15:00:00,114.3,114.33,114.02,114.2,23844.0,109.4124,109.4411,109.1443,109.3166,23844.0
2018-11-02 15:10:00,114.2,114.64,114.18,114.44,24302.0,109.3166,109.7378,109.2975,109.5464,24302.0
2018-11-02 15:20:00,114.45,114.65,114.3,114.36,25397.0,109.5559,109.7474,109.4124,109.4698,25397.0
2018-11-02 15:30:00,114.33,114.45,114.2,114.45,28769.0,109.4411,109.5559,109.3166,109.5559,28769.0
2018-11-02 15:40:00,114.46,114.73,114.44,114.52,42262.0,109.5655,109.824,109.5464,109.6229,42262.0
2018-11-02 15:50:00,114.52,114.68,114.38,114.56,88313.0,109.6229,109.7761,109.4889,109.6612,88313.0
2018-11-05 09:30:00,112.67,113.95,112.58,113.0,46977.0,107.8521,109.0773,107.7659,108.1679,46977.0
2018-11-05 09:40:00,113.04,113.18,112.18,112.19,27365.0,108.2062,108.3402,107.383,107.3926,27365.0
2018-11-05 09:50:00,112.29,112.4,111.83,111.83,30935.0,107.4883,107.5936,107.048,107.048,30935.0
2018-11-05 10:00:00,111.71,111.84,111.33,111.61,21190.0,106.9331,107.0575,106.5694,106.8374,21190.0
2018-11-05 10:10:00,111.54,111.87,111.47,111.66,29725.0,106.7704,107.0863,106.7034,106.8852,29725.0
2018-11-05 10:20:00,111.68,111.84,111.41,111.67,51995.0,106.9044,107.0575,106.6459,106.8948,51995.0
2018-11-05 10:30:00,111.7,112.02,111.54,111.7,61384.0,106.9235,107.2299,106.7704,106.9235,61384.0
2018-11-05 10:40:00,111.59,111.92,111.58,111.7,15650.0,106.8182,107.1341,106.8087,106.9235,15650.0
2018-11-05 10:50:00,111.7,112.31,111.51,112.31,22147.0,106.9235,107.5075,106.7417,107.5075,22147.0
2018-11-05 11:00:00,112.26,112.35,111.96,111.96,9529.0,107.4596,107.5457,107.1724,107.1724,9529.0
2018-11-05 11:10:00,112.01,112.02,111.7,111.73,6827.0,107.2203,107.2299,106.9235,106.9523,6827.0
2018-11-05 11:20:00,111.75,111.77,111.38,111.4,14870.0,106.9714,106.9905,106.6172,106.6364,14870.0
2018-11-05 11:30:00,111.36,111.41,110.95,111.22,21919.0,106.5981,106.6459,106.2056,106.4641,21919.0
2018-11-05 11:40:00,111.26,111.42,111.0,111.18,9793.0,106.5024,106.6555,106.2535,106.4258,9793.0
2018-11-05 11:50:00,111.11,111.42,111.04,111.42,12537.0,106.3588,106.6555,106.2918,106.6555,12537.0
2018-11-05 12:00:00,111.36,111.41,111.1,111.11,8176.0,106.5981,106.6459,106.3492,106.3588,8176.0
2018-11-05 12:10:00,111.1,111.18,110.94,110.97,23467.0,106.3492,106.4258,106.196,106.2248,23467.0
2018-11-05 12:20:00,110.96,111.46,110.96,111.29,25462.0,106.2152,106.6938,106.2152,106.5311,25462.0
2018-11-05 12:30:00,111.26,111.26,110.95,111.06,8052.0,106.5024,106.5024,106.2056,106.3109,8052.0
2018-11-05 12:40:00,111.03,111.1,110.9,110.97,15131.0,106.2822,106.3492,106.1577,106.2248,15131.0
2018-11-05 12:50:00,110.97,110.98,110.78,110.93,19710.0,106.2248,106.2343,106.0429,106.1865,19710.0
2018-11-05 13:00:00,110.9,110.98,110.79,110.98,10583.0,106.1577,106.2343,106.0524,106.2343,10583.0
2018-11-05 13:10:00,110.98,111.43,110.91,111.28,68535.0,106.2343,106.6651,106.1673,106.5215,68535.0
2018-11-05 13:20:00,111.28,111.43,111.25,111.32,7322.0,106.5215,106.6651,106.4928,106.5598,7322.0
2018-11-05 13:30:00,111.31,111.34,111.07,111.31,10770.0,106.5502,106.5789,106.3205,106.5502,10770.0
2018-11-05 13:40:00,111.3,111.31,111.05,111.1,11890.0,106.5406,106.5502,106.3013,106.3492,11890.0
2018-11-05 13:50:00,111.04,111.26,111.03,111.18,16379.0,106.2918,106.5024,106.2822,106.4258,16379.0
2018-11-05 14:00:00,111.18,111.24,111.12,111.16,7011.0,106.4258,106.4832,106.3683,106.4066,7011.0
2018-11-05 14:10:00,111.16,111.62,111.13,111.59,10444.0,106.4066,106.847,106.3779,106.8182,10444.0
2018-11-05 14:20:00,111.62,111.92,111.62,111.92,21661.0,106.847,107.1341,106.847,107.1341,21661.0
2018-11-05 14:30:00,111.94,111.94,111.79,111.85,9586.0,107.1533,107.1533,107.0097,107.0671,9586.0
2018-11-05 14:40:00,111.86,112.13,111.84,111.87,13783.0,107.0767,107.3351,107.0575,107.0863,13783.0
2018-11-05 14:50:00,111.92,111.99,111.59,111.59,20437.0,107.1341,107.2011,106.8182,106.8182,20437.0
2018-11-05 15:00:00,111.64,111.74,111.5,111.6,33859.0,106.8661,106.9618,106.7321,106.8278,33859.0
2018-11-05 15:10:00,111.59,111.74,111.34,111.4,20918.0,106.8182,106.9618,106.5789,106.6364,20918.0
2018-11-05 15:20:00,111.42,111.5,111.19,111.5,26805.0,106.6555,106.7321,106.4353,106.7321,26805.0
2018-11-05 15:30:00,111.49,111.53,111.3,111.48,32392.0,106.7225,106.7608,106.5406,106.7129,32392.0
2018-11-05 15:40:00,111.49,111.69,111.43,111.64,41411.0,106.7225,106.914,106.6651,106.8661,41411.0
2018-11-05 15:50:00,111.63,111.72,111.54,111.58,107424.0,106.8565,106.9427,106.7704,106.8087,107424.0
2018-11-06 09:30:00,111.6,112.79,111.6,112.45,31403.0,106.8278,107.9669,106.8278,107.6415,31403.0
2018-11-06 09:40:00,112.45,113.23,112.45,113.03,11621.0,107.6415,108.3881,107.6415,108.1967,11621.0
2018-11-06 09:50:00,113.07,113.07,112.26,112.5,9598.0,108.235,108.235,107.4596,107.6893,9598.0
2018-11-06 10:00:00,112.37,112.39,111.8,112.11,15700.0,107.5649,107.584,107.0193,107.316,15700.0
2018-11-06 10:10:00,112.17,112.72,112.13,112.31,16162.0,107.3734,107.8999,107.3351,107.5075,16162.0
2018-11-06 10:20:00,112.46,112.81,112.35,112.72,10560.0,107.651,107.9861,107.5457,107.8999,10560.0
2018-11-06 10:30:00,112.83,113.0,112.43,112.43,11989.0,108.0052,108.1679,107.6223,107.6223,11989.0
2018-11-06 10:40:00,112.43,112.61,112.28,112.29,9140.0,107.6223,107.7946,107.4787,107.4883,9140.0
2018-11-06 10:50:00,112.32,112.37,111.78,111.92,9927.0,107.517,107.5649,107.0001,107.1341,9927.0
2018-11-06 11:00:00,111.94,112.06,111.61,112.06,6700.0,107.1533,107.2681,106.8374,107.2681,6700.0
2018-11-06 11:10:00,111.93,112.35,111.91,112.3,8500.0,107.1437,107.5457,107.1246,107.4979,8500.0
2018-11-06 11:20:00,112.26,112.26,111.9,111.91,13605.0,107.4596,107.4596,107.115,107.1246,13605.0
2018-11-06 11:30:00,111.92,111.99,111.86,111.92,7777.0,107.1341,107.2011,107.0767,107.1341,7777.0
2018-11-06 11:40:00,111.93,111.93,111.8,111.89,16342.0,107.1437,107.1437,107.0193,107.1054,16342.0
2018-11-06 11:50:00,111.89,112.08,111.78,112.04,15685.0,107.1054,107.2873,107.0001,107.249,15685.0
2018-11-06 12:00:00,112.06,112.26,111.97,112.13,19519.0,107.2681,107.4596,107.182,107.3351,19519.0
2018-11-06 12:10:00,112.13,112.52,112.13,112.52,14240.0,107.3351,107.7085,107.3351,107.7085,14240.0
2018-11-06 12:20:00,112.53,112.71,112.42,112.68,12112.0,107.718,107.8903,107.6127,107.8616,12112.0
2018-11-06 12:30:00,112.71,112.83,112.67,112.7,15694.0,107.8903,108.0052,107.8521,107.8808,15694.0
2018-11-06 12:40:00,112.75,112.93,112.74,112.8,6336.0,107.9286,108.1009,107.9191,107.9765,6336.0
2018-11-06 12:50:00,112.83,112.83,112.4,112.4,9847.0,108.0052,108.0052,107.5936,107.5936,9847.0
2018-11-06 13:00:00,112.47,112.6,112.45,112.45,4400.0,107.6606,107.7851,107.6415,107.6415,4400.0
2018-11-06 13:10:00,112.42,112.6,112.42,112.52,5100.0,107.6127,107.7851,107.6127,107.7085,5100.0
2018-11-06 13:20:00,112.48,112.54,112.31,112.31,2500.0,107.6702,107.7276,107.5075,107.5075,2500.0
2018-11-06 13:30:00,112.31,112.57,112.28,112.57,4695.0,107.5075,107.7563,107.4787,107.7563,4695.0
2018-11-06 13:40:00,112.53,112.59,112.25,112.29,6727.0,107.718,107.7755,107.45,107.4883,6727.0
2018-11-06 13:50:00,112.26,112.45,112.26,112.27,8302.0,107.4596,107.6415,107.4596,107.4692,8302.0
2018-11-06 14:00:00,112.24,112.27,111.95,111.95,7450.0,107.4404,107.4692,107.1628,107.1628,7450.0
2018-11-06 14:10:00,111.94,112.04,111.76,111.9,13100.0,107.1533,107.249,106.981,107.115,13100.0
2018-11-06 14:20:00,111.93,111.93,111.44,111.45,8917.0,107.1437,107.1437,106.6747,106.6842,8917.0
2018-11-06 14:30:00,111.39,111.46,111.11,111.31,118083.0,106.6268,106.6938,106.3588,106.5502,118083.0
2018-11-06 14:40:00,111.28,111.32,111.09,111.15,25483.0,106.5215,106.5598,106.3396,106.3971,25483.0
2018-11-06 14:50:00,111.18,111.34,111.08,111.34,25525.0,106.4258,106.5789,106.33,106.5789,25525.0
2018-11-06 15:00:00,111.34,111.73,111.19,111.67,18040.0,106.5789,106.9523,106.4353,106.8948,18040.0
2018-11-06 15:10:00,111.67,111.81,111.67,111.76,10511.0,106.8948,107.0288,106.8948,106.981,10511.0
2018-11-06 15:20:00,111.74,111.86,111.68,111.73,12831.0,106.9618,107.0767,106.9044,106.9523,12831.0
2018-11-06 15:30:00,111.73,111.8,111.69,111.73,29529.0,106.9523,107.0193,106.914,106.9523,29529.0
2018-11-06 15:40:00,111.74,111.88,111.68,111.87,45926.0,106.9618,107.0958,106.9044,107.0863,45926.0
2018-11-06 15:50:00,111.87,112.21,111.84,112.11,91435.0,107.0863,107.4117,107.0575,107.316,91435.0
2018-11-07 09:30:00,113.18,114.62,113.18,114.54,24591.0,108.3402,109.7187,108.3402,109.6421,24591.0
2018-11-07 09:40:00,114.64,114.87,114.27,114.77,19626.0,109.7378,109.958,109.3836,109.8623,19626.0
2018-11-07 09:50:00,114.58,114.8,114.29,114.54,16367.0,109.6804,109.891,109.4028,109.6421,16367.0
2018-11-07 10:00:00,114.51,114.9,114.25,114.88,13133.0,109.6134,109.9867,109.3645,109.9676,13133.0
2018-11-07 10:10:00,114.91,115.0,114.57,114.61,14786.0,109.9963,110.0824,109.6708,109.7091,14786.0
2018-11-07 10:20:00,114.56,114.62,114.23,114.41,23089.0,109.6612,109.7187,109.3453,109.5177,23089.0
2018-11-07 10:30:00,114.38,115.29,114.38,115.29,26721.0,109.4889,110.36,109.4889,110.36,26721.0
2018-11-07 10:40:00,115.35,115.53,114.91,115.1,20625.0,110.4175,110.5898,109.9963,110.1781,20625.0
2018-11-07 10:50:00,115.12,115.14,114.72,115.01,15730.0,110.1973,110.2164,109.8144,110.092,15730.0
2018-11-07 11:00:00,115.04,115.17,114.75,115.04,21299.0,110.1207,110.2452,109.8431,110.1207,21299.0
2018-11-07 11:10:00,115.07,115.27,114.72,114.85,24825.0,110.1494,110.3409,109.8144,109.9388,24825.0
2018-11-07 11:20:00,114.85,115.18,114.66,114.66,25314.0,109.9388,110.2547,109.757,109.757,25314.0
2018-11-07 11:30:00,114.73,115.04,114.72,114.83,18000.0,109.824,110.1207,109.8144,109.9197,18000.0
2018-11-07 11:40:00,114.8,114.84,114.61,114.79,7453.0,109.891,109.9293,109.7091,109.8814,7453.0
2018-11-07 11:50:00,114.74,114.92,114.69,114.85,12172.0,109.8335,110.0058,109.7857,109.9388,12172.0
2018-11-07 12:00:00,114.84,114.87,114.63,114.69,8005.0,109.9293,109.958,109.7282,109.7857,8005.0
2018-11-07 12:10:00,114.68,114.78,114.6,114.66,9614.0,109.7761,109.8718,109.6995,109.757,9614.0
2018-11-07 12:20:00,114.74,114.84,114.64,114.69,15776.0,109.8335,109.9293,109.7378,109.7857,15776.0
2018-11-07 12:30:00,114.71,115.28,114.71,115.27,12600.0,109.8048,110.3504,109.8048,110.3409,12600.0
2018-11-07 12:40:00,115.26,115.37,115.09,115.37,7900.0,110.3313,110.4366,110.1686,110.4366,7900.0
2018-11-07 12:50:00,115.37,115.49,115.23,115.28,12613.0,110.4366,110.5515,110.3026,110.3504,12613.0
2018-11-07 13:00:00,115.31,115.67,115.3,115.61,13966.0,110.3792,110.7238,110.3696,110.6663,13966.0
2018-11-07 13:10:00,115.55,115.6,115.32,115.37,7190.0,110.6089,110.6568,110.3887,110.4366,7190.0
2018-11-07 13:20:00,115.41,115.45,115.26,115.33,3510.0,110.4749,110.5132,110.3313,110.3983,3510.0
2018-11-07 13:30:00,115.32,115.33,115.15,115.15,4696.0,110.3887,110.3983,110.226,110.226,4696.0
2018-11-07 13:40:00,115.12,115.16,114.79,114.84,3450.0,110.1973,110.2356,109.8814,109.9293,3450.0
2018-11-07 13:50:00,114.82,114.84,114.65,114.8,7700.0,109.9101,109.9293,109.7474,109.891,7700.0
2018-11-07 14:00:00,114.8,114.9,114.59,114.67,8039.0,109.891,109.9867,109.69,109.7665,8039.0
2018-11-07 14:10:00,114.73,114.89,114.52,114.52,10020.0,109.824,109.9771,109.6229,109.6229,10020.0
2018-11-07 14:20:00,114.53,114.65,114.51,114.55,14710.0,109.6325,109.7474,109.6134,109.6517,14710.0
2018-11-07 14:30:00,114.59,114.62,114.25,114.32,28541.0,109.69,109.7187,109.3645,109.4315,28541.0
2018-11-07 14:40:00,114.4,114.62,114.17,114.17,17606.0,109.5081,109.7187,109.2879,109.2879,17606.0
2018-11-07 14:50:00,114.25,114.45,114.21,114.39,49279.0,109.3645,109.5559,109.3262,109.4985,49279.0
2018-11-07 15:00:00,114.33,114.86,114.32,114.82,22543.0,109.4411,109.9484,109.4315,109.9101,22543.0
2018-11-07 15:10:00,114.79,115.03,114.71,115.0,31568.0,109.8814,110.1111,109.8048,110.0824,31568.0
2018-11-07 15:20:00,115.01,115.04,114.85,115.03,25973.0,110.092,110.1207,109.9388,110.1111,25973.0
2018-11-07 15:30:00,115.02,115.14,114.99,115.09,28317.0,110.1016,110.2164,110.0728,110.1686,28317.0
2018-11-07 15:40:00,115.1,115.13,114.84,114.88,47623.0,110.1781,110.2069,109.9293,109.9676,47623.0
2018-11-07 15:50:00,114.9,115.11,114.87,115.04,66848.0,109.9867,110.1877,109.958,110.1207,66848.0
2018-11-08 09:30:00,114.24,114.99,114.24,114.47,14174.0,109.3549,110.0728,109.3549,109.5751,14174.0
2018-11-08 09:40:00,114.65,114.67,114.19,114.25,9384.0,109.7474,109.7665,109.3071,109.3645,9384.0
2018-11-08 09:50:00,114.25,114.36,114.07,114.17,20947.0,109.3645,109.4698,109.1922,109.2879,20947.0
2018-11-08 10:00:00,114.21,114.37,113.83,113.83,19194.0,109.3262,109.4794,108.9625,108.9625,19194.0
2018-11-08 10:10:00,113.82,113.92,113.48,113.8,9598.0,108.9529,109.0486,108.6274,108.9337,9598.0
2018-11-08 10:20:00,113.86,114.04,113.74,113.96,9698.0,108.9912,109.1635,108.8763,109.0869,9698.0
2018-11-08 10:30:00,113.93,114.53,113.87,114.53,7133.0,109.0582,109.6325,109.0007,109.6325,7133.0
2018-11-08 10:40:00,114.48,114.55,114.19,114.51,8965.0,109.5847,109.6517,109.3071,109.6134,8965.0
2018-11-08 10:50:00,114.54,114.88,114.54,114.82,11315.0,109.6421,109.9676,109.6421,109.9101,11315.0
2018-11-08 11:00:00,114.83,114.88,114.46,114.47,10839.0,109.9197,109.9676,109.5655,109.5751,10839.0
2018-11-08 11:10:00,114.47,114.47,114.05,114.05,7429.0,109.5751,109.5751,109.173,109.173,7429.0
2018-11-08 11:20:00,114.05,114.05,113.51,113.89,4634.0,109.173,109.173,108.6561,109.0199,4634.0
2018-11-08 11:30:00,113.86,114.01,113.75,113.88,5110.0,108.9912,109.1348,108.8859,109.0103,5110.0
2018-11-08 11:40:00,113.97,114.28,113.97,114.28,7354.0,109.0965,109.3932,109.0965,109.3932,7354.0
2018-11-08 11:50:00,114.28,114.28,113.94,113.98,6305.0,109.3932,109.3932,109.0677,109.106,6305.0
2018-11-08 12:00:00,113.76,114.03,113.7,113.8,9802.0,108.8954,109.1539,108.838,108.9337,9802.0
2018-11-08 12:10:00,113.76,113.92,113.68,113.77,5200.0,108.8954,109.0486,108.8189,108.905,5200.0
2018-11-08 12:20:00,113.85,113.92,113.79,113.79,2200.0,108.9816,109.0486,108.9242,108.9242,2200.0
2018-11-08 12:30:00,113.77,113.86,113.7,113.83,7870.0,108.905,108.9912,108.838,108.9625,7870.0
2018-11-08 12:40:00,113.86,113.9,113.63,113.63,5400.0,108.9912,109.0295,108.771,108.771,5400.0
2018-11-08 12:50:00,113.6,113.61,113.44,113.52,16109.0,108.7423,108.7519,108.5891,108.6657,16109.0
2018-11-08 13:00:00,113.44,113.56,113.37,113.4,13408.0,108.5891,108.704,108.5221,108.5508,13408.0
2018-11-08 13:10:00,113.44,113.5,113.36,113.43,5395.0,108.5891,108.6466,108.5126,108.5796,5395.0
2018-11-08 13:20:00,113.42,113.46,113.24,113.24,7238.0,108.57,108.6083,108.3977,108.3977,7238.0
2018-11-08 13:30:00,113.21,113.44,113.2,113.4,5800.0,108.369,108.5891,108.3594,108.5508,5800.0
2018-11-08 13:40:00,113.43,113.48,113.39,113.44,4700.0,108.5796,108.6274,108.5413,108.5891,4700.0
2018-11-08 13:50:00,113.44,113.74,113.41,113.74,5484.0,108.5891,108.8763,108.5604,108.8763,5484.0
2018-11-08 14:00:00,113.71,114.0,113.43,113.93,16106.0,108.8476,109.1252,108.5796,109.0582,16106.0
2018-11-08 14:10:00,113.93,114.08,113.72,113.72,16133.0,109.0582,109.2018,108.8572,108.8572,16133.0
2018-11-08 14:20:00,113.72,113.81,113.46,113.5,8672.0,108.8572,108.9433,108.6083,108.6466,8672.0
2018-11-08 14:30:00,113.47,113.59,113.37,113.37,11256.0,108.6178,108.7327,108.5221,108.5221,11256.0
2018-11-08 14:40:00,113.36,113.58,113.22,113.56,7582.0,108.5126,108.7231,108.3785,108.704,7582.0
2018-11-08 14:50:00,113.56,113.75,113.45,113.64,10444.0,108.704,108.8859,108.5987,108.7806,10444.0
2018-11-08 15:00:00,113.58,113.69,113.45,113.69,12139.0,108.7231,108.8284,108.5987,108.8284,12139.0
2018-11-08 15:10:00,113.64,113.74,113.49,113.66,10982.0,108.7806,108.8763,108.637,108.7997,10982.0
2018-11-08 15:20:00,113.68,113.76,113.58,113.61,14460.0,108.8189,108.8954,108.7231,108.7519,14460.0
2018-11-08 15:30:00,113.61,113.63,113.34,113.46,20042.0,108.7519,108.771,108.4934,108.6083,20042.0
2018-11-08 15:40:00,113.48,113.67,113.41,113.6,26594.0,108.6274,108.8093,108.5604,108.7423,26594.0
2018-11-08 15:50:00,113.61,113.75,113.46,113.72,78743.0,108.7519,108.8859,108.6083,108.8572,78743.0
2018-11-09 09:30:00,113.0,113.56,112.18,112.38,18685.0,108.1679,108.704,107.383,107.5745,18685.0
2018-11-09 09:40:00,112.24,112.69,112.03,112.35,11099.0,107.4404,107.8712,107.2394,107.5457,11099.0
2018-11-09 09:50:00,112.32,112.69,112.19,112.61,7600.0,107.517,107.8712,107.3926,107.7946,7600.0
2018-11-09 10:00:00,112.55,112.71,112.15,112.15,6998.0,107.7372,107.8903,107.3543,107.3543,6998.0
2018-11-09 10:10:00,112.18,112.18,111.34,111.34,15277.0,107.383,107.383,106.5789,106.5789,15277.0
2018-11-09 10:20:00,111.36,111.58,111.21,111.5,23999.0,106.5981,106.8087,106.4545,106.7321,23999.0
2018-11-09 10:30:00,111.56,112.01,111.42,112.01,29768.0,106.7895,107.2203,106.6555,107.2203,29768.0
2018-11-09 10:40:00,111.98,112.14,111.79,111.82,36213.0,107.1916,107.3447,107.0097,107.0384,36213.0
2018-11-09 10:50:00,111.77,111.86,111.69,111.79,13002.0,106.9905,107.0767,106.914,107.0097,13002.0
2018-11-09 11:00:00,111.8,112.02,111.45,111.45,12505.0,107.0193,107.2299,106.6842,106.6842,12505.0
2018-11-09 11:10:00,111.49,111.7,111.43,111.7,10200.0,106.7225,106.9235,106.6651,106.9235,10200.0
2018-11-09 11:20:00,111.77,111.84,111.58,111.79,13283.0,106.9905,107.0575,106.8087,107.0097,13283.0
2018-11-09 11:30:00,111.69,111.85,111.57,111.83,23948.0,106.914,107.0671,106.7991,107.048,23948.0
2018-11-09 11:40:00,111.84,111.84,111.55,111.58,14782.0,107.0575,107.0575,106.7799,106.8087,14782.0
2018-11-09 11:50:00,111.54,111.62,111.29,111.42,8200.0,106.7704,106.847,106.5311,106.6555,8200.0
2018-11-09 12:00:00,111.46,111.59,111.34,111.52,11589.0,106.6938,106.8182,106.5789,106.7512,11589.0
2018-11-09 12:10:00,111.53,111.53,111.21,111.38,8800.0,106.7608,106.7608,106.4545,106.6172,8800.0
2018-11-09 12:20:00,111.4,111.47,111.23,111.38,9009.0,106.6364,106.7034,106.4736,106.6172,9009.0
2018-11-09 12:30:00,111.3,111.5,111.26,111.48,7316.0,106.5406,106.7321,106.5024,106.7129,7316.0
2018-11-09 12:40:00,111.49,111.56,111.38,111.54,10053.0,106.7225,106.7895,106.6172,106.7704,10053.0
2018-11-09 12:50:00,111.56,111.58,111.45,111.5,3797.0,106.7895,106.8087,106.6842,106.7321,3797.0
2018-11-09 13:00:00,111.5,111.59,111.37,111.59,7901.0,106.7321,106.8182,106.6076,106.8182,7901.0
2018-11-09 13:10:00,111.56,111.56,111.23,111.28,7237.0,106.7895,106.7895,106.4736,106.5215,7237.0
2018-11-09 13:20:00,111.2,111.41,111.16,111.33,6931.0,106.4449,106.6459,106.4066,106.5694,6931.0
2018-11-09 13:30:00,111.3,111.32,111.12,111.21,6670.0,106.5406,106.5598,106.3683,106.4545,6670.0
2018-11-09 13:40:00,111.24,111.31,111.06,111.15,7179.0,106.4832,106.5502,106.3109,106.3971,7179.0
2018-11-09 13:50:00,111.15,111.18,110.99,111.09,12203.0,106.3971,106.4258,106.2439,106.3396,12203.0
2018-11-09 14:00:00,111.07,111.21,111.01,111.01,15127.0,106.3205,106.4545,106.263,106.263,15127.0
2018-11-09 14:10:00,111.0,111.02,110.79,110.79,7292.0,106.2535,106.2726,106.0524,106.0524,7292.0
2018-11-09 14:20:00,110.84,111.09,110.8,111.03,10115.0,106.1003,106.3396,106.062,106.2822,10115.0
2018-11-09 14:30:00,110.99,111.16,110.99,111.07,21794.0,106.2439,106.4066,106.2439,106.3205,21794.0
2018-11-09 14:40:00,111.07,111.47,111.07,111.34,30512.0,106.3205,106.7034,106.3205,106.5789,30512.0
2018-11-09 14:50:00,111.35,111.74,111.27,111.54,22480.0,106.5885,106.9618,106.5119,106.7704,22480.0
2018-11-09 15:00:00,111.51,111.71,111.44,111.6,25500.0,106.7417,106.9331,106.6747,106.8278,25500.0
2018-11-09 15:10:00,111.62,111.86,111.44,111.73,34606.0,106.847,107.0767,106.6747,106.9523,34606.0
2018-11-09 15:20:00,111.73,112.06,111.69,111.88,33010.0,106.9523,107.2681,106.914,107.0958,33010.0
2018-11-09 15:30:00,111.86,112.2,111.84,112.08,66359.0,107.0767,107.4022,107.0575,107.2873,66359.0
2018-11-09 15:40:00,112.07,112.4,112.05,112.19,41951.0,107.2777,107.5936,107.2586,107.3926,41951.0
2018-11-09 15:50:00,112.19,112.34,112.06,112.17,80156.0,107.3926,107.5362,107.2681,107.3734,80156.0
2018-11-12 09:30:00,111.75,111.84,111.17,111.48,51806.0,106.9714,107.0575,106.4162,106.7129,51806.0
2018-11-12 09:40:00,111.31,111.48,111.06,111.28,8664.0,106.5502,106.7129,106.3109,106.5215,8664.0
2018-11-12 09:50:00,111.21,111.55,111.11,111.55,4097.0,106.4545,106.7799,106.3588,106.7799,4097.0
2018-11-12 10:00:00,111.54,111.59,110.96,111.15,7115.0,106.7704,106.8182,106.2152,106.3971,7115.0
2018-11-12 10:10:00,111.09,111.26,110.75,110.79,8478.0,106.3396,106.5024,106.0142,106.0524,8478.0
2018-11-12 10:20:00,110.75,111.05,110.68,110.99,18552.0,106.0142,106.3013,105.9472,106.2439,18552.0
2018-11-12 10:30:00,110.99,111.02,110.43,110.43,41085.0,106.2439,106.2726,105.7078,105.7078,41085.0
2018-11-12 10:40:00,110.5,110.55,109.97,110.23,17549.0,105.7748,105.8227,105.2675,105.5164,17549.0
2018-11-12 10:50:00,110.22,110.28,109.77,109.77,8587.0,105.5068,105.5643,105.0761,105.0761,8587.0
2018-11-12 11:00:00,109.73,109.77,109.26,109.48,16141.0,105.0378,105.0761,104.5879,104.7985,16141.0
2018-11-12 11:10:00,109.43,109.57,109.26,109.38,11942.0,104.7506,104.8846,104.5879,104.7027,11942.0
2018-11-12 11:20:00,109.43,109.78,109.38,109.5,8600.0,104.7506,105.0856,104.7027,104.8176,8600.0
2018-11-12 11:30:00,109.54,109.95,109.4,109.95,14951.0,104.8559,105.2484,104.7219,105.2484,14951.0
2018-11-12 11:40:00,110.04,110.19,109.76,109.96,27910.0,105.3345,105.4781,105.0665,105.2579,27910.0
2018-11-12 11:50:00,109.97,110.06,109.6,109.87,26598.0,105.2675,105.3537,104.9133,105.1718,26598.0
2018-11-12 12:00:00,109.94,110.38,109.91,110.27,15928.0,105.2388,105.66,105.2101,105.5547,15928.0
2018-11-12 12:10:00,110.21,110.21,109.95,110.06,16220.0,105.4973,105.4973,105.2484,105.3537,16220.0
2018-11-12 12:20:00,109.94,110.06,109.83,109.9,5671.0,105.2388,105.3537,105.1335,105.2005,5671.0
2018-11-12 12:30:00,109.95,110.0,109.77,109.98,7615.0,105.2484,105.2962,105.0761,105.2771,7615.0
2018-11-12 12:40:00,109.87,110.03,109.79,109.91,19190.0,105.1718,105.3249,105.0952,105.2101,19190.0
2018-11-12 12:50:00,109.85,109.94,109.78,109.85,7920.0,105.1526,105.2388,105.0856,105.1526,7920.0
2018-11-12 13:00:00,109.88,109.91,109.47,109.57,6516.0,105.1814,105.2101,104.7889,104.8846,6516.0
2018-11-12 13:10:00,109.61,109.7,109.54,109.54,8439.0,104.9229,105.0091,104.8559,104.8559,8439.0
2018-11-12 13:20:00,109.55,109.9,109.52,109.81,13401.0,104.8655,105.2005,104.8368,105.1144,13401.0
2018-11-12 13:30:00,109.83,109.83,109.53,109.63,18006.0,105.1335,105.1335,104.8463,104.9421,18006.0
2018-11-12 13:40:00,109.62,109.69,109.39,109.56,30318.0,104.9325,104.9995,104.7123,104.875,30318.0
2018-11-12 13:50:00,109.67,110.02,109.67,109.8,9200.0,104.9803,105.3154,104.9803,105.1048,9200.0
2018-11-12 14:00:00,109.83,109.93,109.67,109.93,20918.0,105.1335,105.2292,104.9803,105.2292,20918.0
2018-11-12 14:10:00,109.86,110.15,109.83,110.06,26556.0,105.1622,105.4398,105.1335,105.3537,26556.0
2018-11-12 14:20:00,110.11,110.11,109.78,109.78,13531.0,105.4015,105.4015,105.0856,105.0856,13531.0
2018-11-12 14:30:00,109.81,109.88,109.55,109.61,41911.0,105.1144,105.1814,104.8655,104.9229,41911.0
2018-11-12 14:40:00,109.68,110.16,109.67,110.09,18861.0,104.9899,105.4494,104.9803,105.3824,18861.0
2018-11-12 14:50:00,110.09,110.15,109.74,109.81,42200.0,105.3824,105.4398,105.0473,105.1144,42200.0
2018-11-12 15:00:00,109.8,110.02,109.73,109.74,20765.0,105.1048,105.3154,105.0378,105.0473,20765.0
2018-11-12 15:10:00,109.75,109.88,109.64,109.87,10213.0,105.0569,105.1814,104.9516,105.1718,10213.0
2018-11-12 15:20:00,109.87,110.12,109.87,110.0,13070.0,105.1718,105.4111,105.1718,105.2962,13070.0
2018-11-12 15:30:00,110.0,110.0,109.66,109.83,17014.0,105.2962,105.2962,104.9708,105.1335,17014.0
2018-11-12 15:40:00,109.79,109.96,109.57,109.61,24139.0,105.0952,105.2579,104.8846,104.9229,24139.0
2018-11-12 15:50:00,109.62,109.63,109.1,109.27,96026.0,104.9325,104.9421,104.4347,104.5974,96026.0
2018-11-13 09:30:00,109.67,110.57,109.58,110.46,19268.0,104.9803,105.8419,104.8942,105.7366,19268.0
2018-11-13 09:40:00,110.49,110.49,108.95,108.99,35894.0,105.7653,105.7653,104.2911,104.3294,35894.0
2018-11-13 09:50:00,108.96,109.2,108.66,108.8,12514.0,104.3007,104.5304,104.0135,104.1475,12514.0
2018-11-13 10:00:00,108.75,108.94,108.33,108.9,52376.0,104.0997,104.2816,103.6976,104.2433,52376.0
2018-11-13 10:10:00,108.9,109.17,108.58,109.11,78866.0,104.2433,104.5017,103.937,104.4443,78866.0
2018-11-13 10:20:00,109.08,109.1,108.47,108.57,26956.0,104.4156,104.4347,103.8317,103.9274,26956.0
2018-11-13 10:30:00,108.64,108.92,108.49,108.79,7657.0,103.9944,104.2624,103.8508,104.138,7657.0
2018-11-13 10:40:00,108.75,109.09,108.59,108.68,43178.0,104.0997,104.4251,103.9465,104.0327,43178.0
2018-11-13 10:50:00,108.73,109.17,108.59,108.99,74533.0,104.0805,104.5017,103.9465,104.3294,74533.0
2018-11-13 11:00:00,109.13,110.04,109.09,109.81,13045.0,104.4634,105.3345,104.4251,105.1144,13045.0
2018-11-13 11:10:00,109.8,110.46,109.8,110.46,12669.0,105.1048,105.7366,105.1048,105.7366,12669.0
2018-11-13 11:20:00,110.4,110.43,110.16,110.17,11716.0,105.6791,105.7078,105.4494,105.459,11716.0
2018-11-13 11:30:00,110.14,110.18,109.82,109.82,16090.0,105.4302,105.4685,105.1239,105.1239,16090.0
2018-11-13 11:40:00,109.83,109.94,109.69,109.94,12048.0,105.1335,105.2388,104.9995,105.2388,12048.0
2018-11-13 11:50:00,109.95,109.98,109.62,109.62,6350.0,105.2484,105.2771,104.9325,104.9325,6350.0
2018-11-13 12:00:00,109.8,109.89,109.5,109.55,6602.0,105.1048,105.1909,104.8176,104.8655,6602.0
2018-11-13 12:10:00,109.53,109.73,109.49,109.53,18403.0,104.8463,105.0378,104.808,104.8463,18403.0
2018-11-13 12:20:00,109.56,109.88,109.44,109.65,14876.0,104.875,105.1814,104.7602,104.9612,14876.0
2018-11-13 12:30:00,109.61,109.61,109.33,109.43,32265.0,104.9229,104.9229,104.6549,104.7506,32265.0
2018-11-13 12:40:00,109.4,109.4,109.0,109.24,10500.0,104.7219,104.7219,104.339,104.5687,10500.0
2018-11-13 12:50:00,109.29,109.39,109.22,109.29,6403.0,104.6166,104.7123,104.5496,104.6166,6403.0
2018-11-13 13:00:00,109.33,109.6,109.33,109.44,9610.0,104.6549,104.9133,104.6549,104.7602,9610.0
2018-11-13 13:10:00,109.43,109.49,109.17,109.29,6945.0,104.7506,104.808,104.5017,104.6166,6945.0
2018-11-13 13:20:00,109.3,109.47,109.19,109.35,4062.0,104.6262,104.7889,104.5209,104.674,4062.0
2018-11-13 13:30:00,109.33,109.7,109.32,109.7,9929.0,104.6549,105.0091,104.6453,105.0091,9929.0
2018-11-13 13:40:00,109.72,109.73,109.39,109.42,9675.0,105.0282,105.0378,104.7123,104.741,9675.0
2018-11-13 13:50:00,109.4,109.47,109.22,109.24,5835.0,104.7219,104.7889,104.5496,104.5687,5835.0
2018-11-13 14:00:00,109.13,109.29,108.97,109.06,12480.0,104.4634,104.6166,104.3103,104.3964,12480.0
2018-11-13 14:10:00,109.01,109.14,108.71,108.81,9829.0,104.3486,104.473,104.0614,104.1571,9829.0
2018-11-13 14:20:00,108.8,108.92,108.53,108.92,28316.0,104.1475,104.2624,103.8891,104.2624,28316.0
2018-11-13 14:30:00,108.88,109.12,108.79,108.94,14357.0,104.2241,104.4539,104.138,104.2816,14357.0
2018-11-13 14:40:00,108.93,108.97,108.53,108.69,9866.0,104.272,104.3103,103.8891,104.0422,9866.0
2018-11-13 14:50:00,108.71,108.94,108.66,108.77,11645.0,104.0614,104.2816,104.0135,104.1188,11645.0
2018-11-13 15:00:00,108.73,109.17,108.68,109.04,26831.0,104.0805,104.5017,104.0327,104.3773,26831.0
2018-11-13 15:10:00,109.04,109.06,108.65,108.84,27367.0,104.3773,104.3964,104.004,104.1858,27367.0
2018-11-13 15:20:00,108.84,108.99,108.63,108.82,18487.0,104.1858,104.3294,103.9848,104.1667,18487.0
2018-11-13 15:30:00,108.79,108.88,108.44,108.64,29381.0,104.138,104.2241,103.8029,103.9944,29381.0
2018-11-13 15:40:00,108.68,108.8,108.58,108.74,39156.0,104.0327,104.1475,103.937,104.0901,39156.0
2018-11-13 15:50:00,108.8,108.92,108.51,108.57,112426.0,104.1475,104.2624,103.8699,103.9274,112426.0
2018-11-14 09:30:00,109.66,110.12,109.44,109.88,50003.0,104.9708,105.4111,104.7602,105.1814,50003.0
2018-11-14 09:40:00,109.93,110.41,109.67,109.78,36468.0,105.2292,105.6887,104.9803,105.0856,36468.0
2018-11-14 09:50:00,109.86,109.86,109.09,109.48,16783.0,105.1622,105.1622,104.4251,104.7985,16783.0
2018-11-14 10:00:00,109.43,109.47,108.99,109.0,19018.0,104.7506,104.7889,104.3294,104.339,19018.0
2018-11-14 10:10:00,108.94,109.14,108.76,108.9,30857.0,104.2816,104.473,104.1093,104.2433,30857.0
2018-11-14 10:20:00,108.88,108.98,108.54,108.94,10100.0,104.2241,104.3198,103.8987,104.2816,10100.0
2018-11-14 10:30:00,108.87,109.19,108.8,109.09,7286.0,104.2146,104.5209,104.1475,104.4251,7286.0
2018-11-14 10:40:00,109.06,109.18,108.73,109.02,10975.0,104.3964,104.5113,104.0805,104.3581,10975.0
2018-11-14 10:50:00,108.93,109.05,108.63,108.91,16321.0,104.272,104.3869,103.9848,104.2528,16321.0
2018-11-14 11:00:00,108.84,108.91,108.36,108.45,33613.0,104.1858,104.2528,103.7264,103.8125,33613.0
2018-11-14 11:10:00,108.36,108.63,108.35,108.36,8313.0,103.7264,103.9848,103.7168,103.7264,8313.0
2018-11-14 11:20:00,108.38,108.55,108.07,108.43,35887.0,103.7455,103.9082,103.4488,103.7934,35887.0
2018-11-14 11:30:00,108.46,108.53,108.24,108.28,12102.0,103.8221,103.8891,103.6115,103.6498,12102.0
2018-11-14 11:40:00,108.2,108.29,108.04,108.16,9883.0,103.5732,103.6594,103.42,103.5349,9883.0
2018-11-14 11:50:00,108.12,108.46,108.05,108.46,11158.0,103.4966,103.8221,103.4296,103.8221,11158.0
2018-11-14 12:00:00,108.5,108.51,107.95,107.95,8584.0,103.8604,103.8699,103.3339,103.3339,8584.0
2018-11-14 12:10:00,107.92,108.21,107.75,108.2,10930.0,103.3052,103.5828,103.1424,103.5732,10930.0
2018-11-14 12:20:00,108.27,108.44,108.2,108.28,9289.0,103.6402,103.8029,103.5732,103.6498,9289.0
2018-11-14 12:30:00,108.2,108.29,107.78,107.84,9655.0,103.5732,103.6594,103.1712,103.2286,9655.0
2018-11-14 12:40:00,107.84,108.2,107.84,108.05,10785.0,103.2286,103.5732,103.2286,103.4296,10785.0
2018-11-14 12:50:00,108.03,108.13,107.7,107.8,20281.0,103.4105,103.5062,103.0946,103.1903,20281.0
2018-11-14 13:00:00,107.82,107.94,107.68,107.77,6696.0,103.2095,103.3243,103.0754,103.1616,6696.0
2018-11-14 13:10:00,107.8,107.99,107.5,107.99,9017.0,103.1903,103.3722,102.9031,103.3722,9017.0
2018-11-14 13:20:00,107.87,107.97,107.61,107.72,7676.0,103.2573,103.353,103.0084,103.1137,7676.0
2018-11-14 13:30:00,107.66,107.79,107.47,107.56,9778.0,103.0563,103.1807,102.8744,102.9606,9778.0
2018-11-14 13:40:00,107.54,107.54,107.16,107.37,13285.0,102.9414,102.9414,102.5777,102.7787,13285.0
2018-11-14 13:50:00,107.31,107.54,107.25,107.41,11519.0,102.7213,102.9414,102.6638,102.817,11519.0
2018-11-14 14:00:00,107.43,107.43,106.98,107.2,11177.0,102.8361,102.8361,102.4054,102.616,11177.0
2018-11-14 14:10:00,107.19,107.81,107.1,107.73,25283.0,102.6064,103.1999,102.5202,103.1233,25283.0
2018-11-14 14:20:00,107.76,107.89,107.45,107.48,19230.0,103.152,103.2765,102.8553,102.884,19230.0
2018-11-14 14:30:00,107.44,107.78,107.31,107.71,14770.0,102.8457,103.1712,102.7213,103.1042,14770.0
2018-11-14 14:40:00,107.69,107.72,107.44,107.59,11775.0,103.085,103.1137,102.8457,102.9893,11775.0
2018-11-14 14:50:00,107.6,108.25,107.6,108.17,13972.0,102.9989,103.6211,102.9989,103.5445,13972.0
2018-11-14 15:00:00,108.18,108.57,108.08,108.42,11085.0,103.5541,103.9274,103.4583,103.7838,11085.0
2018-11-14 15:10:00,108.45,108.47,108.09,108.29,34435.0,103.8125,103.8317,103.4679,103.6594,34435.0
2018-11-14 15:20:00,108.25,108.25,107.84,107.91,19667.0,103.6211,103.6211,103.2286,103.2956,19667.0
2018-11-14 15:30:00,107.89,108.04,107.74,107.89,34692.0,103.2765,103.42,103.1329,103.2765,34692.0
2018-11-14 15:40:00,107.89,107.93,107.54,107.58,66694.0,103.2765,103.3147,102.9414,102.9797,66694.0
2018-11-14 15:50:00,107.57,107.61,107.09,107.33,116272.0,102.9701,103.0084,102.5107,102.7404,116272.0
2018-11-15 09:30:00,107.26,107.95,106.02,107.53,16126.0,102.6734,103.3339,101.4864,102.9319,16126.0
2018-11-15 09:40:00,107.4,107.77,107.02,107.58,16487.0,102.8074,103.1616,102.4437,102.9797,16487.0
2018-11-15 09:50:00,107.6,108.08,107.14,107.85,12599.0,102.9989,103.4583,102.5585,103.2382,12599.0
2018-11-15 10:00:00,107.8,108.14,107.35,107.71,17142.0,103.1903,103.5158,102.7595,103.1042,17142.0
2018-11-15 10:10:00,107.53,108.32,107.53,108.32,41095.0,102.9319,103.6881,102.9319,103.6881,41095.0
2018-11-15 10:20:00,108.24,108.29,107.71,107.8,19920.0,103.6115,103.6594,103.1042,103.1903,19920.0
2018-11-15 10:30:00,107.76,107.9,107.32,107.56,32724.0,103.152,103.286,102.7308,102.9606,32724.0
2018-11-15 10:40:00,107.66,107.93,107.61,107.71,6420.0,103.0563,103.3147,103.0084,103.1042,6420.0
2018-11-15 10:50:00,107.76,108.12,107.76,107.95,6918.0,103.152,103.4966,103.152,103.3339,6918.0
2018-11-15 11:00:00,107.91,108.38,107.8,108.29,16898.0,103.2956,103.7455,103.1903,103.6594,16898.0
2018-11-15 11:10:00,108.3,108.6,108.21,108.45,24749.0,103.6689,103.9561,103.5828,103.8125,24749.0
2018-11-15 11:20:00,108.55,108.96,108.47,108.81,18237.0,103.9082,104.3007,103.8317,104.1571,18237.0
2018-11-15 11:30:00,108.83,109.08,108.82,108.89,6177.0,104.1763,104.4156,104.1667,104.2337,6177.0
2018-11-15 11:40:00,108.82,109.05,108.73,108.77,7248.0,104.1667,104.3869,104.0805,104.1188,7248.0
2018-11-15 11:50:00,108.79,108.99,108.74,108.86,4616.0,104.138,104.3294,104.0901,104.205,4616.0
2018-11-15 12:00:00,108.83,109.16,108.77,108.77,6847.0,104.1763,104.4921,104.1188,104.1188,6847.0
2018-11-15 12:10:00,108.79,108.79,108.32,108.43,7010.0,104.138,104.138,103.6881,103.7934,7010.0
2018-11-15 12:20:00,108.4,108.49,108.26,108.39,12022.0,103.7646,103.8508,103.6306,103.7551,12022.0
2018-11-15 12:30:00,108.39,108.76,108.34,108.76,7776.0,103.7551,104.1093,103.7072,104.1093,7776.0
2018-11-15 12:40:00,108.72,108.72,108.36,108.36,4655.0,104.071,104.071,103.7264,103.7264,4655.0
2018-11-15 12:50:00,108.42,108.44,107.98,108.12,8895.0,103.7838,103.8029,103.3626,103.4966,8895.0
2018-11-15 13:00:00,108.06,108.18,107.88,107.88,7136.0,103.4392,103.5541,103.2669,103.2669,7136.0
2018-11-15 13:10:00,107.91,108.45,107.91,108.38,13179.0,103.2956,103.8125,103.2956,103.7455,13179.0
2018-11-15 13:20:00,108.39,109.05,108.31,108.94,13662.0,103.7551,104.3869,103.6785,104.2816,13662.0
2018-11-15 13:30:00,109.05,109.38,109.02,109.25,17142.0,104.3869,104.7027,104.3581,104.5783,17142.0
2018-11-15 13:40:00,109.18,109.46,109.0,109.16,10050.0,104.5113,104.7793,104.339,104.4921,10050.0
2018-11-15 13:50:00,109.08,109.45,109.04,109.4,12799.0,104.4156,104.7697,104.3773,104.7219,12799.0
2018-11-15 14:00:00,109.41,109.62,109.31,109.62,52197.0,104.7315,104.9325,104.6357,104.9325,52197.0
2018-11-15 14:10:00,109.53,109.66,109.45,109.59,22968.0,104.8463,104.9708,104.7697,104.9038,22968.0
2018-11-15 14:20:00,109.53,110.0,109.51,110.0,10864.0,104.8463,105.2962,104.8272,105.2962,10864.0
2018-11-15 14:30:00,109.99,110.27,109.86,109.98,7865.0,105.2867,105.5547,105.1622,105.2771,7865.0
2018-11-15 14:40:00,110.05,110.16,109.98,110.08,5624.0,105.3441,105.4494,105.2771,105.3728,5624.0
2018-11-15 14:50:00,110.07,110.07,109.68,109.73,13944.0,105.3632,105.3632,104.9899,105.0378,13944.0
2018-11-15 15:00:00,109.73,109.74,109.06,109.64,24283.0,105.0378,105.0473,104.3964,104.9516,24283.0
2018-11-15 15:10:00,109.59,109.79,109.28,109.33,48304.0,104.9038,105.0952,104.607,104.6549,48304.0
2018-11-15 15:20:00,109.26,109.42,109.11,109.19,17526.0,104.5879,104.741,104.4443,104.5209,17526.0
2018-11-15 15:30:00,109.2,109.74,109.18,109.7,28611.0,104.5304,105.0473,104.5113,105.0091,28611.0
2018-11-15 15:40:00,109.73,109.73,109.35,109.41,33982.0,105.0378,105.0378,104.674,104.7315,33982.0
2018-11-15 15:50:00,109.43,109.65,109.31,109.44,157819.0,104.7506,104.9612,104.6357,104.7602,157819.0
2018-11-16 09:30:00,108.54,109.26,108.54,108.69,39105.0,103.8987,104.5879,103.8987,104.0422,39105.0
2018-11-16 09:40:00,108.68,109.84,108.59,109.59,20338.0,104.0327,105.1431,103.9465,104.9038,20338.0
2018-11-16 09:50:00,109.62,110.09,109.61,110.01,9086.0,104.9325,105.3824,104.9229,105.3058,9086.0
2018-11-16 10:00:00,110.05,110.42,109.52,109.57,19413.0,105.3441,105.6983,104.8368,104.8846,19413.0
2018-11-16 10:10:00,109.65,110.29,109.65,109.93,17695.0,104.9612,105.5738,104.9612,105.2292,17695.0
2018-11-16 10:20:00,109.88,110.13,109.7,109.75,15991.0,105.1814,105.4207,105.0091,105.0569,15991.0
2018-11-16 10:30:00,109.86,110.5,109.82,110.44,39782.0,105.1622,105.7748,105.1239,105.7174,39782.0
2018-11-16 10:40:00,110.44,111.03,110.22,110.39,70900.0,105.7174,106.2822,105.5068,105.6696,70900.0
2018-11-16 10:50:00,110.31,110.43,110.14,110.14,3200.0,105.593,105.7078,105.4302,105.4302,3200.0
2018-11-16 11:00:00,110.21,110.42,110.18,110.22,7600.0,105.4973,105.6983,105.4685,105.5068,7600.0
2018-11-16 11:10:00,110.24,110.27,109.78,109.79,6000.0,105.526,105.5547,105.0856,105.0952,6000.0
2018-11-16 11:20:00,109.82,109.97,109.62,109.87,9195.0,105.1239,105.2675,104.9325,105.1718,9195.0
2018-11-16 11:30:00,109.95,110.03,109.71,109.81,11919.0,105.2484,105.3249,105.0186,105.1144,11919.0
2018-11-16 11:40:00,109.74,109.75,109.54,109.54,7900.0,105.0473,105.0569,104.8559,104.8559,7900.0
2018-11-16 11:50:00,109.49,109.65,109.33,109.58,9928.0,104.808,104.9612,104.6549,104.8942,9928.0
2018-11-16 12:00:00,109.53,109.63,109.24,109.62,10897.0,104.8463,104.9421,104.5687,104.9325,10897.0
2018-11-16 12:10:00,109.7,109.82,109.54,109.62,13912.0,105.0091,105.1239,104.8559,104.9325,13912.0
2018-11-16 12:20:00,109.55,109.62,109.37,109.4,16416.0,104.8655,104.9325,104.6932,104.7219,16416.0
2018-11-16 12:30:00,109.41,110.3,109.36,110.06,16371.0,104.7315,105.5834,104.6836,105.3537,16371.0
2018-11-16 12:40:00,110.21,110.73,110.16,110.55,15361.0,105.4973,105.995,105.4494,105.8227,15361.0
2018-11-16 12:50:00,110.58,110.58,110.04,110.06,14635.0,105.8514,105.8514,105.3345,105.3537,14635.0
2018-11-16 13:00:00,110.06,110.15,109.57,109.69,32008.0,105.3537,105.4398,104.8846,104.9995,32008.0
2018-11-16 13:10:00,109.8,110.13,109.8,109.98,19411.0,105.1048,105.4207,105.1048,105.2771,19411.0
2018-11-16 13:20:00,110.0,110.11,109.92,110.06,5298.0,105.2962,105.4015,105.2197,105.3537,5298.0
2018-11-16 13:30:00,110.04,110.08,109.83,109.94,5821.0,105.3345,105.3728,105.1335,105.2388,5821.0
2018-11-16 13:40:00,109.9,109.94,109.57,109.78,39564.0,105.2005,105.2388,104.8846,105.0856,39564.0
2018-11-16 13:50:00,109.82,109.95,109.75,109.83,7122.0,105.1239,105.2484,105.0569,105.1335,7122.0
2018-11-16 14:00:00,109.86,110.15,109.86,110.02,10802.0,105.1622,105.4398,105.1622,105.3154,10802.0
2018-11-16 14:10:00,110.04,110.19,109.82,109.97,19166.0,105.3345,105.4781,105.1239,105.2675,19166.0
2018-11-16 14:20:00,109.93,109.95,109.59,109.84,12272.0,105.2292,105.2484,104.9038,105.1431,12272.0
2018-11-16 14:30:00,109.86,110.06,109.86,110.04,8402.0,105.1622,105.3537,105.1622,105.3345,8402.0
2018-11-16 14:40:00,110.05,110.05,109.86,110.01,9938.0,105.3441,105.3441,105.1622,105.3058,9938.0
2018-11-16 14:50:00,110.03,110.13,109.91,110.02,7929.0,105.3249,105.4207,105.2101,105.3154,7929.0
2018-11-16 15:00:00,110.03,110.13,109.9,109.93,9818.0,105.3249,105.4207,105.2005,105.2292,9818.0
2018-11-16 15:10:00,109.99,110.2,109.95,110.18,12837.0,105.2867,105.4877,105.2484,105.4685,12837.0
2018-11-16 15:20:00,110.2,110.2,110.06,110.06,22044.0,105.4877,105.4877,105.3537,105.3537,22044.0
2018-11-16 15:30:00,110.05,110.09,109.94,110.05,29911.0,105.3441,105.3824,105.2388,105.3441,29911.0
2018-11-16 15:40:00,110.05,110.09,109.88,109.9,35511.0,105.3441,105.3824,105.1814,105.2005,35511.0
2018-11-16 15:50:00,109.9,109.95,109.61,109.72,75154.0,105.2005,105.2484,104.9229,105.0282,75154.0
2018-11-19 09:30:00,109.38,109.55,108.88,109.32,10269.0,104.7027,104.8655,104.2241,104.6453,10269.0
2018-11-19 09:40:00,109.08,109.15,108.73,108.73,3000.0,104.4156,104.4826,104.0805,104.0805,3000.0
2018-11-19 09:50:00,108.65,108.65,107.8,108.38,131862.0,104.004,104.004,103.1903,103.7455,131862.0
2018-11-19 10:00:00,108.45,108.55,107.16,107.19,31927.0,103.8125,103.9082,102.5777,102.6064,31927.0
2018-11-19 10:10:00,107.29,107.7,107.0,107.47,38850.0,102.7021,103.0946,102.4245,102.8744,38850.0
2018-11-19 10:20:00,107.47,107.53,106.96,107.09,46654.0,102.8744,102.9319,102.3862,102.5107,46654.0
2018-11-19 10:30:00,107.06,107.56,106.89,107.48,214289.0,102.4819,102.9606,102.3192,102.884,214289.0
2018-11-19 10:40:00,107.42,107.6,106.94,107.14,11848.0,102.8266,102.9989,102.3671,102.5585,11848.0
2018-11-19 10:50:00,107.18,107.83,107.09,107.46,12111.0,102.5968,103.219,102.5107,102.8648,12111.0
2018-11-19 11:00:00,107.52,107.54,107.0,107.02,29257.0,102.9223,102.9414,102.4245,102.4437,29257.0
2018-11-19 11:10:00,106.94,106.94,106.24,106.47,67010.0,102.3671,102.3671,101.697,101.9172,67010.0
2018-11-19 11:20:00,106.47,106.73,106.29,106.34,244596.0,101.9172,102.1661,101.7449,101.7927,244596.0
2018-11-19 11:30:00,106.33,106.33,105.81,105.96,39723.0,101.7832,101.7832,101.2854,101.429,39723.0
2018-11-19 11:40:00,105.96,106.12,105.85,105.99,27724.0,101.429,101.5821,101.3237,101.4577,27724.0
2018-11-19 11:50:00,105.93,106.1,105.62,105.98,34069.0,101.4003,101.563,101.1035,101.4481,34069.0
2018-11-19 12:00:00,105.98,106.08,105.5,105.77,55434.0,101.4481,101.5439,100.9887,101.2471,55434.0
2018-11-19 12:10:00,105.77,106.12,105.7,106.1,15113.0,101.2471,101.5821,101.1801,101.563,15113.0
2018-11-19 12:20:00,106.04,106.44,105.97,106.07,23121.0,101.5056,101.8885,101.4386,101.5343,23121.0
2018-11-19 12:30:00,106.03,106.14,105.8,106.14,25329.0,101.496,101.6013,101.2758,101.6013,25329.0
2018-11-19 12:40:00,106.16,106.33,106.12,106.24,13582.0,101.6204,101.7832,101.5821,101.697,13582.0
2018-11-19 12:50:00,106.22,106.22,105.48,105.71,58439.0,101.6779,101.6779,100.9695,101.1897,58439.0
2018-11-19 13:00:00,105.64,105.64,105.14,105.17,17627.0,101.1227,101.1227,100.6441,100.6728,17627.0
2018-11-19 13:10:00,105.14,105.34,105.09,105.34,35700.0,100.6441,100.8355,100.5962,100.8355,35700.0
2018-11-19 13:20:00,105.4,105.47,105.17,105.3,8150.0,100.8929,100.9599,100.6728,100.7972,8150.0
2018-11-19 13:30:00,105.28,105.66,105.06,105.59,32718.0,100.7781,101.1418,100.5675,101.0748,32718.0
2018-11-19 13:40:00,105.61,105.62,105.26,105.4,24907.0,101.094,101.1035,100.7589,100.8929,24907.0
2018-11-19 13:50:00,105.42,105.42,105.16,105.2,17525.0,100.9121,100.9121,100.6632,100.7015,17525.0
2018-11-19 14:00:00,105.22,105.28,104.94,105.28,18410.0,100.7206,100.7781,100.4526,100.7781,18410.0
2018-11-19 14:10:00,105.21,105.29,105.02,105.11,33016.0,100.7111,100.7876,100.5292,100.6153,33016.0
2018-11-19 14:20:00,105.17,105.63,105.15,105.5,25799.0,100.6728,101.1131,100.6536,100.9887,25799.0
2018-11-19 14:30:00,105.43,105.52,104.91,105.17,19825.0,100.9217,101.0078,100.4239,100.6728,19825.0
2018-11-19 14:40:00,105.26,105.31,105.09,105.16,25777.0,100.7589,100.8068,100.5962,100.6632,25777.0
2018-11-19 14:50:00,105.22,105.22,105.05,105.15,23643.0,100.7206,100.7206,100.5579,100.6536,23643.0
2018-11-19 15:00:00,105.17,105.18,104.93,104.93,41526.0,100.6728,100.6823,100.443,100.443,41526.0
2018-11-19 15:10:00,104.91,105.32,104.84,105.17,35482.0,100.4239,100.8164,100.3569,100.6728,35482.0
2018-11-19 15:20:00,105.18,105.21,104.96,105.12,92649.0,100.6823,100.7111,100.4717,100.6249,92649.0
2018-11-19 15:30:00,105.15,105.22,104.6,104.67,43568.0,100.6536,100.7206,100.1271,100.1941,43568.0
2018-11-19 15:40:00,104.62,104.62,104.25,104.45,82667.0,100.1463,100.1463,99.7921,99.9836,82667.0
2018-11-19 15:50:00,104.45,104.49,104.16,104.4,169229.0,99.9836,100.0218,99.706,99.9357,169229.0
2018-11-20 09:30:00,101.09,102.41,100.01,102.17,90647.0,96.7672,98.0308,95.7334,97.8011,90647.0
2018-11-20 09:40:00,101.99,102.95,101.78,102.31,25778.0,97.6288,98.5477,97.4277,97.9351,25778.0
2018-11-20 09:50:00,102.44,102.44,101.45,101.73,32463.0,98.0595,98.0595,97.1118,97.3799,32463.0
2018-11-20 10:00:00,101.91,102.24,101.5,101.69,80229.0,97.5522,97.8681,97.1597,97.3416,80229.0
2018-11-20 10:10:00,101.65,102.29,101.42,102.16,66584.0,97.3033,97.9159,97.0831,97.7915,66584.0
2018-11-20 10:20:00,102.2,102.92,102.13,102.52,31857.0,97.8298,98.519,97.7628,98.1361,31857.0
2018-11-20 10:30:00,102.53,103.61,102.32,103.5,32505.0,98.1457,99.1795,97.9446,99.0742,32505.0
2018-11-20 10:40:00,103.59,103.94,103.58,103.84,43385.0,99.1603,99.4954,99.1508,99.3996,43385.0
2018-11-20 10:50:00,103.81,104.41,103.6,104.19,53524.0,99.3709,99.9453,99.1699,99.7347,53524.0
2018-11-20 11:00:00,104.26,104.38,103.76,104.06,73660.0,99.8017,99.9165,99.3231,99.6102,73660.0
2018-11-20 11:10:00,104.11,104.27,103.45,103.45,26192.0,99.6581,99.8113,99.0263,99.0263,26192.0
2018-11-20 11:20:00,103.45,103.5,103.15,103.23,24081.0,99.0263,99.0742,98.7391,98.8157,24081.0
2018-11-20 11:30:00,103.28,103.87,103.24,103.77,38009.0,98.8636,99.4284,98.8253,99.3326,38009.0
2018-11-20 11:40:00,103.83,104.35,103.76,103.76,25735.0,99.3901,99.8878,99.3231,99.3231,25735.0
2018-11-20 11:50:00,103.8,104.27,103.74,103.96,18845.0,99.3614,99.8113,99.3039,99.5145,18845.0
2018-11-20 12:00:00,103.99,104.31,103.79,104.18,16053.0,99.5432,99.8495,99.3518,99.7251,16053.0
2018-11-20 12:10:00,104.08,104.18,103.65,103.76,28670.0,99.6294,99.7251,99.2178,99.3231,28670.0
2018-11-20 12:20:00,103.77,104.1,103.47,104.06,36764.0,99.3326,99.6485,99.0455,99.6102,36764.0
2018-11-20 12:30:00,104.06,104.23,103.93,104.03,10551.0,99.6102,99.773,99.4858,99.5815,10551.0
2018-11-20 12:40:00,104.04,104.05,103.63,103.7,13013.0,99.5911,99.6007,99.1986,99.2656,13013.0
2018-11-20 12:50:00,103.64,103.99,103.53,103.61,22882.0,99.2082,99.5432,99.1029,99.1795,22882.0
2018-11-20 13:00:00,103.56,103.87,103.5,103.72,21290.0,99.1316,99.4284,99.0742,99.2848,21290.0
2018-11-20 13:10:00,103.71,103.73,103.18,103.19,35911.0,99.2752,99.2943,98.7679,98.7774,35911.0
2018-11-20 13:20:00,103.21,103.31,103.08,103.26,37287.0,98.7966,98.8923,98.6721,98.8444,37287.0
2018-11-20 13:30:00,103.17,103.32,103.03,103.07,11136.0,98.7583,98.9019,98.6243,98.6626,11136.0
2018-11-20 13:40:00,103.08,103.59,103.01,103.52,19916.0,98.6721,99.1603,98.6051,99.0933,19916.0
2018-11-20 13:50:00,103.48,103.56,103.14,103.14,17904.0,99.055,99.1316,98.7296,98.7296,17904.0
2018-11-20 14:00:00,103.17,103.22,102.78,102.78,14815.0,98.7583,98.8062,98.385,98.385,14815.0
2018-11-20 14:10:00,102.79,103.43,102.78,103.36,11855.0,98.3945,99.0072,98.385,98.9402,11855.0
2018-11-20 14:20:00,103.31,103.36,102.99,102.99,18028.0,98.8923,98.9402,98.586,98.586,18028.0
2018-11-20 14:30:00,102.98,103.49,102.92,103.34,15842.0,98.5764,99.0646,98.519,98.921,15842.0
2018-11-20 14:40:00,103.31,103.4,102.98,103.02,13026.0,98.8923,98.9785,98.5764,98.6147,13026.0
2018-11-20 14:50:00,103.04,103.35,103.03,103.17,21473.0,98.6339,98.9306,98.6243,98.7583,21473.0
2018-11-20 15:00:00,103.17,103.45,102.53,102.81,23464.0,98.7583,99.0263,98.1457,98.4137,23464.0
2018-11-20 15:10:00,102.79,103.27,102.7,103.16,27470.0,98.3945,98.854,98.3084,98.7487,27470.0
2018-11-20 15:20:00,103.19,103.43,102.96,103.32,31179.0,98.7774,99.0072,98.5573,98.9019,31179.0
2018-11-20 15:30:00,103.3,103.56,103.04,103.56,50190.0,98.8827,99.1316,98.6339,99.1316,50190.0
2018-11-20 15:40:00,103.54,103.55,103.12,103.2,62999.0,99.1125,99.122,98.7104,98.787,62999.0
2018-11-20 15:50:00,103.18,103.39,103.1,103.2,157228.0,98.7679,98.9689,98.6913,98.787,157228.0
2018-11-21 09:30:00,104.36,105.09,103.78,104.23,38330.0,99.8974,100.5962,99.3422,99.773,38330.0
2018-11-21 09:40:00,104.15,104.3,103.7,103.84,14182.0,99.6964,99.84,99.2656,99.3996,14182.0
2018-11-21 09:50:00,103.73,104.22,103.22,103.89,8314.0,99.2943,99.7634,98.8062,99.4475,8314.0
2018-11-21 10:00:00,103.98,104.4,103.76,103.84,11406.0,99.5337,99.9357,99.3231,99.3996,11406.0
2018-11-21 10:10:00,103.69,104.35,103.67,104.09,14695.0,99.2561,99.8878,99.2369,99.639,14695.0
2018-11-21 10:20:00,104.12,104.52,104.0,104.24,11973.0,99.6677,100.0506,99.5528,99.7825,11973.0
2018-11-21 10:30:00,104.26,104.42,103.96,104.08,15943.0,99.8017,99.9548,99.5145,99.6294,15943.0
2018-11-21 10:40:00,103.94,104.06,103.8,104.05,10300.0,99.4954,99.6102,99.3614,99.6007,10300.0
2018-11-21 10:50:00,104.04,104.53,104.0,104.53,15995.0,99.5911,100.0601,99.5528,100.0601,15995.0
2018-11-21 11:00:00,104.55,105.0,104.49,105.0,17014.0,100.0793,100.51,100.0218,100.51,17014.0
2018-11-21 11:10:00,105.03,105.48,105.03,105.44,7149.0,100.5388,100.9695,100.5388,100.9312,7149.0
2018-11-21 11:20:00,105.45,105.53,105.15,105.27,8589.0,100.9408,101.0174,100.6536,100.7685,8589.0
2018-11-21 11:30:00,105.31,105.35,105.16,105.16,5763.0,100.8068,100.8451,100.6632,100.6632,5763.0
2018-11-21 11:40:00,105.09,105.39,104.94,105.39,9879.0,100.5962,100.8834,100.4526,100.8834,9879.0
2018-11-21 11:50:00,105.35,105.35,104.86,104.9,5604.0,100.8451,100.8451,100.376,100.4143,5604.0
2018-11-21 12:00:00,104.9,105.02,104.64,104.87,5900.0,100.4143,100.5292,100.1654,100.3856,5900.0
2018-11-21 12:10:00,104.85,105.01,104.82,104.98,6440.0,100.3665,100.5196,100.3377,100.4909,6440.0
2018-11-21 12:20:00,105.05,105.08,104.85,104.99,5200.0,100.5579,100.5866,100.3665,100.5005,5200.0
2018-11-21 12:30:00,104.99,105.0,104.82,104.92,10718.0,100.5005,100.51,100.3377,100.4335,10718.0
2018-11-21 12:40:00,104.93,105.12,104.92,105.12,3600.0,100.443,100.6249,100.4335,100.6249,3600.0
2018-11-21 12:50:00,105.13,105.13,104.98,105.11,5000.0,100.6345,100.6345,100.4909,100.6153,5000.0
2018-11-21 13:00:00,105.12,105.2,105.01,105.16,9318.0,100.6249,100.7015,100.5196,100.6632,9318.0
2018-11-21 13:10:00,105.11,105.41,105.11,105.26,8545.0,100.6153,100.9025,100.6153,100.7589,8545.0
2018-11-21 13:20:00,105.26,105.26,105.0,105.1,11758.0,100.7589,100.7589,100.51,100.6058,11758.0
2018-11-21 13:30:00,105.1,105.14,104.98,104.98,6477.0,100.6058,100.6441,100.4909,100.4909,6477.0
2018-11-21 13:40:00,105.01,105.26,105.0,105.05,20583.0,100.5196,100.7589,100.51,100.5579,20583.0
2018-11-21 13:50:00,105.07,105.09,104.89,105.03,11300.0,100.577,100.5962,100.4047,100.5388,11300.0
2018-11-21 14:00:00,104.98,104.98,104.78,104.81,13804.0,100.4909,100.4909,100.2994,100.3282,13804.0
2018-11-21 14:10:00,104.8,104.86,104.72,104.73,13320.0,100.3186,100.376,100.242,100.2516,13320.0
2018-11-21 14:20:00,104.72,104.73,104.6,104.7,16400.0,100.242,100.2516,100.1271,100.2229,16400.0
2018-11-21 14:30:00,104.65,104.77,104.56,104.64,16198.0,100.175,100.2899,100.0889,100.1654,16198.0
2018-11-21 14:40:00,104.64,104.73,104.53,104.54,11043.0,100.1654,100.2516,100.0601,100.0697,11043.0
2018-11-21 14:50:00,104.53,104.66,104.37,104.46,16695.0,100.0601,100.1846,99.907,99.9931,16695.0
2018-11-21 15:00:00,104.46,104.76,104.46,104.76,21838.0,99.9931,100.2803,99.9931,100.2803,21838.0
2018-11-21 15:10:00,104.76,104.76,104.43,104.43,21773.0,100.2803,100.2803,99.9644,99.9644,21773.0
2018-11-21 15:20:00,104.43,104.5,104.34,104.38,20205.0,99.9644,100.0314,99.8783,99.9165,20205.0
2018-11-21 15:30:00,104.35,104.36,104.14,104.2,32021.0,99.8878,99.8974,99.6868,99.7442,32021.0
2018-11-21 15:40:00,104.18,104.31,104.07,104.28,47124.0,99.7251,99.8495,99.6198,99.8208,47124.0
2018-11-21 15:50:00,104.29,104.32,103.9,103.95,121724.0,99.8304,99.8591,99.4571,99.5049,121724.0
2018-11-23 09:30:00,103.15,104.06,103.14,103.93,14734.0,98.7391,99.6102,98.7296,99.4858,14734.0
2018-11-23 09:40:00,103.89,104.69,103.87,104.52,11543.0,99.4475,100.2133,99.4284,100.0506,11543.0
2018-11-23 09:50:00,104.41,105.0,104.24,104.77,9838.0,99.9453,100.51,99.7825,100.2899,9838.0
2018-11-23 10:00:00,104.77,104.88,104.35,104.35,5773.0,100.2899,100.3952,99.8878,99.8878,5773.0
2018-11-23 10:10:00,104.38,104.38,103.65,103.78,3900.0,99.9165,99.9165,99.2178,99.3422,3900.0
2018-11-23 10:20:00,103.74,103.89,103.53,103.65,11101.0,99.3039,99.4475,99.1029,99.2178,11101.0
2018-11-23 10:30:00,103.65,103.9,103.51,103.71,5362.0,99.2178,99.4571,99.0838,99.2752,5362.0
2018-11-23 10:40:00,103.59,103.61,103.37,103.43,9462.0,99.1603,99.1795,98.9497,99.0072,9462.0
2018-11-23 10:50:00,103.41,103.73,103.41,103.66,4573.0,98.988,99.2943,98.988,99.2273,4573.0
2018-11-23 11:00:00,103.67,103.8,103.51,103.79,7053.0,99.2369,99.3614,99.0838,99.3518,7053.0
2018-11-23 11:10:00,103.79,103.97,103.71,103.86,9401.0,99.3518,99.5241,99.2752,99.4188,9401.0
2018-11-23 11:20:00,103.91,104.06,103.87,103.99,8922.0,99.4666,99.6102,99.4284,99.5432,8922.0
2018-11-23 11:30:00,103.97,104.12,103.94,104.03,12234.0,99.5241,99.6677,99.4954,99.5815,12234.0
2018-11-23 11:40:00,104.02,104.21,103.94,104.1,23766.0,99.5719,99.7538,99.4954,99.6485,23766.0
2018-11-23 11:50:00,104.06,104.22,103.75,103.75,16413.0,99.6102,99.7634,99.3135,99.3135,16413.0
2018-11-23 12:00:00,103.76,103.77,103.42,103.54,15227.0,99.3231,99.3326,98.9976,99.1125,15227.0
2018-11-23 12:10:00,103.5,103.67,103.45,103.47,10097.0,99.0742,99.2369,99.0263,99.0455,10097.0
2018-11-23 12:20:00,103.51,103.56,103.29,103.35,6888.0,99.0838,99.1316,98.8732,98.9306,6888.0
2018-11-23 12:30:00,103.35,103.74,103.24,103.42,67120.0,98.9306,99.3039,98.8253,98.9976,67120.0
2018-11-23 12:40:00,103.46,103.46,103.13,103.23,10168.0,99.0359,99.0359,98.72,98.8157,10168.0
2018-11-23 12:50:00,103.28,103.4,103.07,103.14,27022.0,98.8636,98.9785,98.6626,98.7296,27022.0
2018-11-26 09:30:00,104.78,104.92,104.33,104.53,33593.0,100.2994,100.4335,99.8687,100.0601,33593.0
2018-11-26 09:40:00,104.5,105.06,104.49,104.79,12735.0,100.0314,100.5675,100.0218,100.309,12735.0
2018-11-26 09:50:00,104.73,104.89,104.44,104.89,17021.0,100.2516,100.4047,99.974,100.4047,17021.0
2018-11-26 10:00:00,104.94,105.03,104.83,104.95,26420.0,100.4526,100.5388,100.3473,100.4622,26420.0
2018-11-26 10:10:00,104.99,105.18,104.86,105.02,24085.0,100.5005,100.6823,100.376,100.5292,24085.0
2018-11-26 10:20:00,104.95,105.04,104.88,104.96,16898.0,100.4622,100.5483,100.3952,100.4717,16898.0
2018-11-26 10:30:00,105.0,105.2,104.84,105.05,38740.0,100.51,100.7015,100.3569,100.5579,38740.0
2018-11-26 10:40:00,105.07,105.39,104.98,105.08,24807.0,100.577,100.8834,100.4909,100.5866,24807.0
2018-11-26 10:50:00,105.0,105.38,104.95,105.26,9455.0,100.51,100.8738,100.4622,100.7589,9455.0
2018-11-26 11:00:00,105.25,105.31,105.14,105.31,10991.0,100.7493,100.8068,100.6441,100.8068,10991.0
2018-11-26 11:10:00,105.31,105.52,105.26,105.34,7492.0,100.8068,101.0078,100.7589,100.8355,7492.0
2018-11-26 11:20:00,105.29,105.37,105.16,105.27,8825.0,100.7876,100.8642,100.6632,100.7685,8825.0
2018-11-26 11:30:00,105.27,105.32,105.1,105.2,30679.0,100.7685,100.8164,100.6058,100.7015,30679.0
2018-11-26 11:40:00,105.2,105.44,105.15,105.39,18704.0,100.7015,100.9312,100.6536,100.8834,18704.0
2018-11-26 11:50:00,105.43,105.44,105.28,105.29,10573.0,100.9217,100.9312,100.7781,100.7876,10573.0
2018-11-26 12:00:00,105.27,105.55,105.27,105.5,8251.0,100.7685,101.0365,100.7685,100.9887,8251.0
2018-11-26 12:10:00,105.53,105.53,105.3,105.38,13108.0,101.0174,101.0174,100.7972,100.8738,13108.0
2018-11-26 12:20:00,105.33,105.33,105.13,105.23,6848.0,100.8259,100.8259,100.6345,100.7302,6848.0
2018-11-26 12:30:00,105.24,105.25,105.01,105.05,6238.0,100.7398,100.7493,100.5196,100.5579,6238.0
2018-11-26 12:40:00,105.07,105.16,104.99,105.05,6007.0,100.577,100.6632,100.5005,100.5579,6007.0
2018-11-26 12:50:00,105.08,105.3,105.05,105.3,8527.0,100.5866,100.7972,100.5579,100.7972,8527.0
2018-11-26 13:00:00,105.29,105.43,105.24,105.43,14770.0,100.7876,100.9217,100.7398,100.9217,14770.0
2018-11-26 13:10:00,105.43,105.58,105.4,105.55,9330.0,100.9217,101.0652,100.8929,101.0365,9330.0
2018-11-26 13:20:00,105.55,105.55,105.3,105.33,6346.0,101.0365,101.0365,100.7972,100.8259,6346.0
2018-11-26 13:30:00,105.33,105.5,105.27,105.29,17051.0,100.8259,100.9887,100.7685,100.7876,17051.0
2018-11-26 13:40:00,105.36,105.59,105.23,105.59,5934.0,100.8546,101.0748,100.7302,101.0748,5934.0
2018-11-26 13:50:00,105.61,105.71,105.57,105.7,6897.0,101.094,101.1897,101.0557,101.1801,6897.0
2018-11-26 14:00:00,105.71,105.72,105.61,105.66,5758.0,101.1897,101.1992,101.094,101.1418,5758.0
2018-11-26 14:10:00,105.68,105.83,105.63,105.83,10623.0,101.161,101.3045,101.1131,101.3045,10623.0
2018-11-26 14:20:00,105.85,106.04,105.82,106.04,14872.0,101.3237,101.5056,101.295,101.5056,14872.0
2018-11-26 14:30:00,106.04,106.19,105.96,105.97,16260.0,101.5056,101.6492,101.429,101.4386,16260.0
2018-11-26 14:40:00,105.95,105.98,105.76,105.87,10806.0,101.4194,101.4481,101.2375,101.3428,10806.0
2018-11-26 14:50:00,105.88,106.26,105.88,106.23,32841.0,101.3524,101.7162,101.3524,101.6874,32841.0
2018-11-26 15:00:00,106.23,106.45,106.15,106.32,27585.0,101.6874,101.898,101.6109,101.7736,27585.0
2018-11-26 15:10:00,106.32,106.44,106.2,106.2,28470.0,101.7736,101.8885,101.6587,101.6587,28470.0
2018-11-26 15:20:00,106.22,106.28,106.11,106.11,26029.0,101.6779,101.7353,101.5726,101.5726,26029.0
2018-11-26 15:30:00,106.15,106.48,106.15,106.34,43211.0,101.6109,101.9268,101.6109,101.7927,43211.0
2018-11-26 15:40:00,106.33,106.55,106.31,106.42,57513.0,101.7832,101.9938,101.764,101.8693,57513.0
2018-11-26 15:50:00,106.43,106.5,106.4,106.45,89848.0,101.8789,101.9459,101.8502,101.898,89848.0
2018-11-27 09:30:00,105.89,106.27,105.54,105.55,24105.0,101.362,101.7257,101.0269,101.0365,24105.0
2018-11-27 09:40:00,105.51,105.67,105.1,105.67,22538.0,100.9982,101.1514,100.6058,101.1514,22538.0
2018-11-27 09:50:00,105.58,106.3,105.5,106.3,6970.0,101.0652,101.7544,100.9887,101.7544,6970.0
2018-11-27 10:00:00,106.36,106.36,105.98,106.29,20714.0,101.8119,101.8119,101.4481,101.7449,20714.0
2018-11-27 10:10:00,106.32,106.72,106.3,106.4,13712.0,101.7736,102.1565,101.7544,101.8502,13712.0
2018-11-27 10:20:00,106.49,106.53,106.29,106.29,5890.0,101.9363,101.9746,101.7449,101.7449,5890.0
2018-11-27 10:30:00,106.29,106.37,106.06,106.07,16086.0,101.7449,101.8215,101.5247,101.5343,16086.0
2018-11-27 10:40:00,106.09,106.22,105.93,106.2,7660.0,101.5534,101.6779,101.4003,101.6587,7660.0
2018-11-27 10:50:00,106.25,106.52,106.22,106.32,6245.0,101.7066,101.965,101.6779,101.7736,6245.0
2018-11-27 11:00:00,106.32,106.53,106.15,106.38,10130.0,101.7736,101.9746,101.6109,101.831,10130.0
2018-11-27 11:10:00,106.44,106.54,106.23,106.28,9236.0,101.8885,101.9842,101.6874,101.7353,9236.0
2018-11-27 11:20:00,106.26,106.31,106.09,106.22,33788.0,101.7162,101.764,101.5534,101.6779,33788.0
2018-11-27 11:30:00,106.23,106.23,105.83,105.87,14163.0,101.6874,101.6874,101.3045,101.3428,14163.0
2018-11-27 11:40:00,105.87,105.98,105.49,105.64,7100.0,101.3428,101.4481,100.9791,101.1227,7100.0
2018-11-27 11:50:00,105.65,106.05,105.64,105.98,3844.0,101.1322,101.5151,101.1227,101.4481,3844.0
2018-11-27 12:00:00,105.97,105.97,105.7,105.84,4230.0,101.4386,101.4386,101.1801,101.3141,4230.0
2018-11-27 12:10:00,105.77,105.84,105.47,105.71,4257.0,101.2471,101.3141,100.9599,101.1897,4257.0
2018-11-27 12:20:00,105.71,105.75,105.37,105.37,28401.0,101.1897,101.228,100.8642,100.8642,28401.0
2018-11-27 12:30:00,105.41,105.51,105.12,105.38,11745.0,100.9025,100.9982,100.6249,100.8738,11745.0
2018-11-27 12:40:00,105.42,105.5,105.15,105.2,5300.0,100.9121,100.9887,100.6536,100.7015,5300.0
2018-11-27 12:50:00,105.2,105.27,104.97,105.08,22380.0,100.7015,100.7685,100.4813,100.5866,22380.0
2018-11-27 13:00:00,105.12,105.26,105.0,105.07,6112.0,100.6249,100.7589,100.51,100.577,6112.0
2018-11-27 13:10:00,105.07,105.28,104.83,104.95,12870.0,100.577,100.7781,100.3473,100.4622,12870.0
2018-11-27 13:20:00,104.95,105.19,104.84,105.19,7908.0,100.4622,100.6919,100.3569,100.6919,7908.0
2018-11-27 13:30:00,105.24,105.35,105.08,105.27,7700.0,100.7398,100.8451,100.5866,100.7685,7700.0
2018-11-27 13:40:00,105.27,105.31,105.12,105.27,3715.0,100.7685,100.8068,100.6249,100.7685,3715.0
2018-11-27 13:50:00,105.33,105.6,105.24,105.6,11000.0,100.8259,101.0844,100.7398,101.0844,11000.0
2018-11-27 14:00:00,105.65,105.85,105.61,105.8,10157.0,101.1322,101.3237,101.094,101.2758,10157.0
2018-11-27 14:10:00,105.73,105.87,105.71,105.74,4313.0,101.2088,101.3428,101.1897,101.2184,4313.0
2018-11-27 14:20:00,105.75,105.89,105.69,105.85,14135.0,101.228,101.362,101.1705,101.3237,14135.0
2018-11-27 14:30:00,105.87,105.96,105.67,105.68,12671.0,101.3428,101.429,101.1514,101.161,12671.0
2018-11-27 14:40:00,105.71,105.9,105.68,105.87,11175.0,101.1897,101.3716,101.161,101.3428,11175.0
2018-11-27 14:50:00,105.86,105.87,105.64,105.66,8621.0,101.3333,101.3428,101.1227,101.1418,8621.0
2018-11-27 15:00:00,105.63,105.69,105.44,105.51,17845.0,101.1131,101.1705,100.9312,100.9982,17845.0
2018-11-27 15:10:00,105.51,105.57,105.44,105.46,13976.0,100.9982,101.0557,100.9312,100.9504,13976.0
2018-11-27 15:20:00,105.48,105.72,105.47,105.62,16645.0,100.9695,101.1992,100.9599,101.1035,16645.0
2018-11-27 15:30:00,105.64,105.68,105.51,105.67,26946.0,101.1227,101.161,100.9982,101.1514,26946.0
2018-11-27 15:40:00,105.69,105.9,105.69,105.86,31138.0,101.1705,101.3716,101.1705,101.3333,31138.0
2018-11-27 15:50:00,105.85,106.1,105.78,106.05,118337.0,101.3237,101.563,101.2567,101.5151,118337.0
2018-11-28 09:30:00,106.72,107.48,106.72,107.43,11767.0,102.1565,102.884,102.1565,102.8361,11767.0
2018-11-28 09:40:00,107.47,107.61,107.05,107.35,14412.0,102.8744,103.0084,102.4724,102.7595,14412.0
2018-11-28 09:50:00,107.59,107.72,107.1,107.27,7827.0,102.9893,103.1137,102.5202,102.683,7827.0
2018-11-28 10:00:00,107.22,107.61,107.06,107.06,4971.0,102.6351,103.0084,102.4819,102.4819,4971.0
2018-11-28 10:10:00,107.21,107.39,106.96,107.18,7530.0,102.6255,102.7978,102.3862,102.5968,7530.0
2018-11-28 10:20:00,107.23,107.46,107.23,107.26,6690.0,102.6447,102.8648,102.6447,102.6734,6690.0
2018-11-28 10:30:00,107.27,107.56,107.15,107.5,19699.0,102.683,102.9606,102.5681,102.9031,19699.0
2018-11-28 10:40:00,107.48,107.81,107.43,107.81,16498.0,102.884,103.1999,102.8361,103.1999,16498.0
2018-11-28 10:50:00,107.8,107.9,107.64,107.89,8219.0,103.1903,103.286,103.0371,103.2765,8219.0
2018-11-28 11:00:00,107.87,108.22,107.86,108.14,40945.0,103.2573,103.5923,103.2477,103.5158,40945.0
2018-11-28 11:10:00,108.13,108.29,108.04,108.23,47164.0,103.5062,103.6594,103.42,103.6019,47164.0
2018-11-28 11:20:00,108.26,108.35,108.06,108.32,110442.0,103.6306,103.7168,103.4392,103.6881,110442.0
2018-11-28 11:30:00,108.28,108.33,107.96,108.0,58497.0,103.6498,103.6976,103.3435,103.3818,58497.0
2018-11-28 11:40:00,108.0,108.06,107.8,107.93,13154.0,103.3818,103.4392,103.1903,103.3147,13154.0
2018-11-28 11:50:00,107.99,108.3,107.93,108.3,9691.0,103.3722,103.6689,103.3147,103.6689,9691.0
2018-11-28 12:00:00,108.31,109.44,108.31,109.39,31561.0,103.6785,104.7602,103.6785,104.7123,31561.0
2018-11-28 12:10:00,109.37,109.74,109.15,109.7,39352.0,104.6932,105.0473,104.4826,105.0091,39352.0
2018-11-28 12:20:00,109.7,110.07,109.63,110.03,19894.0,105.0091,105.3632,104.9421,105.3249,19894.0
2018-11-28 12:30:00,109.97,110.09,109.74,109.88,13579.0,105.2675,105.3824,105.0473,105.1814,13579.0
2018-11-28 12:40:00,109.88,110.07,109.69,109.91,9069.0,105.1814,105.3632,104.9995,105.2101,9069.0
2018-11-28 12:50:00,109.93,110.21,109.85,109.88,17826.0,105.2292,105.4973,105.1526,105.1814,17826.0
2018-11-28 13:00:00,109.88,109.91,109.45,109.48,7250.0,105.1814,105.2101,104.7697,104.7985,7250.0
2018-11-28 13:10:00,109.48,109.62,109.44,109.56,12496.0,104.7985,104.9325,104.7602,104.875,12496.0
2018-11-28 13:20:00,109.52,109.89,109.45,109.83,11794.0,104.8368,105.1909,104.7697,105.1335,11794.0
2018-11-28 13:30:00,109.82,110.16,109.79,110.16,27281.0,105.1239,105.4494,105.0952,105.4494,27281.0
2018-11-28 13:40:00,110.13,110.49,110.11,110.31,17103.0,105.4207,105.7653,105.4015,105.593,17103.0
2018-11-28 13:50:00,110.33,110.45,110.22,110.39,7380.0,105.6121,105.727,105.5068,105.6696,7380.0
2018-11-28 14:00:00,110.4,110.48,110.13,110.13,24531.0,105.6791,105.7557,105.4207,105.4207,24531.0
2018-11-28 14:10:00,110.13,110.32,110.0,110.07,18947.0,105.4207,105.6025,105.2962,105.3632,18947.0
2018-11-28 14:20:00,110.1,110.16,109.98,110.14,14545.0,105.392,105.4494,105.2771,105.4302,14545.0
2018-11-28 14:30:00,110.14,110.2,110.05,110.08,16102.0,105.4302,105.4877,105.3441,105.3728,16102.0
2018-11-28 14:40:00,110.11,110.27,110.1,110.2,13963.0,105.4015,105.5547,105.392,105.4877,13963.0
2018-11-28 14:50:00,110.2,110.28,110.02,110.07,22899.0,105.4877,105.5643,105.3154,105.3632,22899.0
2018-11-28 15:00:00,110.08,110.18,109.89,110.14,16288.0,105.3728,105.4685,105.1909,105.4302,16288.0
2018-11-28 15:10:00,110.12,110.41,110.12,110.36,26027.0,105.4111,105.6887,105.4111,105.6408,26027.0
2018-11-28 15:20:00,110.36,110.49,110.36,110.49,24865.0,105.6408,105.7653,105.6408,105.7653,24865.0
2018-11-28 15:30:00,110.46,110.74,110.35,110.72,38305.0,105.7366,106.0046,105.6313,105.9854,38305.0
2018-11-28 15:40:00,110.72,111.02,110.67,110.99,72848.0,105.9854,106.2726,105.9376,106.2439,72848.0
2018-11-28 15:50:00,111.0,111.07,110.99,111.06,147002.0,106.2535,106.3205,106.2439,106.3109,147002.0
2018-11-29 09:30:00,110.44,110.9,109.6,109.64,91895.0,105.7174,106.1577,104.9133,104.9516,91895.0
2018-11-29 09:40:00,109.5,110.61,109.13,110.61,21362.0,104.8176,105.8801,104.4634,105.8801,21362.0
2018-11-29 09:50:00,110.61,111.19,110.57,111.15,47050.0,105.8801,106.4353,105.8419,106.3971,47050.0
2018-11-29 10:00:00,111.15,111.35,110.97,111.05,47728.0,106.3971,106.5885,106.2248,106.3013,47728.0
2018-11-29 10:10:00,111.01,111.11,110.57,110.76,48555.0,106.263,106.3588,105.8419,106.0237,48555.0
2018-11-29 10:20:00,110.72,110.92,110.55,110.8,60261.0,105.9854,106.1769,105.8227,106.062,60261.0
2018-11-29 10:30:00,110.83,111.12,110.73,110.79,40079.0,106.0907,106.3683,105.995,106.0524,40079.0
2018-11-29 10:40:00,110.8,110.89,110.39,110.45,35002.0,106.062,106.1482,105.6696,105.727,35002.0
2018-11-29 10:50:00,110.35,110.45,110.03,110.45,20004.0,105.6313,105.727,105.3249,105.727,20004.0
2018-11-29 11:00:00,110.39,110.54,110.31,110.45,19204.0,105.6696,105.8131,105.593,105.727,19204.0
2018-11-29 11:10:00,110.32,110.59,110.15,110.17,15323.0,105.6025,105.861,105.4398,105.459,15323.0
2018-11-29 11:20:00,110.14,110.81,110.13,110.77,15205.0,105.4302,106.0716,105.4207,106.0333,15205.0
2018-11-29 11:30:00,110.75,110.88,110.69,110.75,14708.0,106.0142,106.1386,105.9567,106.0142,14708.0
2018-11-29 11:40:00,110.72,111.13,110.67,111.13,17375.0,105.9854,106.3779,105.9376,106.3779,17375.0
2018-11-29 11:50:00,111.08,111.32,111.02,111.25,32308.0,106.33,106.5598,106.2726,106.4928,32308.0
2018-11-29 12:00:00,111.22,111.24,110.59,110.74,25369.0,106.4641,106.4832,105.861,106.0046,25369.0
2018-11-29 12:10:00,110.72,110.94,110.67,110.86,15362.0,105.9854,106.196,105.9376,106.1195,15362.0
2018-11-29 12:20:00,110.82,110.89,110.77,110.79,5322.0,106.0812,106.1482,106.0333,106.0524,5322.0
2018-11-29 12:30:00,110.79,110.89,110.58,110.87,12171.0,106.0524,106.1482,105.8514,106.129,12171.0
2018-11-29 12:40:00,110.89,111.02,110.81,110.86,6819.0,106.1482,106.2726,106.0716,106.1195,6819.0
2018-11-29 12:50:00,110.82,110.95,110.8,110.9,5609.0,106.0812,106.2056,106.062,106.1577,5609.0
2018-11-29 13:00:00,110.96,110.96,110.61,110.61,7670.0,106.2152,106.2152,105.8801,105.8801,7670.0
2018-11-29 13:10:00,110.61,110.67,110.55,110.65,4000.0,105.8801,105.9376,105.8227,105.9184,4000.0
2018-11-29 13:20:00,110.59,110.7,110.54,110.65,6126.0,105.861,105.9663,105.8131,105.9184,6126.0
2018-11-29 13:30:00,110.68,110.76,110.61,110.67,7509.0,105.9472,106.0237,105.8801,105.9376,7509.0
2018-11-29 13:40:00,110.67,110.83,110.61,110.83,7409.0,105.9376,106.0907,105.8801,106.0907,7409.0
2018-11-29 13:50:00,110.78,110.82,110.62,110.74,5400.0,106.0429,106.0812,105.8897,106.0046,5400.0
2018-11-29 14:00:00,110.69,110.89,110.63,110.79,10958.0,105.9567,106.1482,105.8993,106.0524,10958.0
2018-11-29 14:10:00,110.74,111.3,110.74,111.3,6547.0,106.0046,106.5406,106.0046,106.5406,6547.0
2018-11-29 14:20:00,111.25,111.27,110.98,111.04,14451.0,106.4928,106.5119,106.2343,106.2918,14451.0
2018-11-29 14:30:00,111.09,111.17,110.9,110.9,11928.0,106.3396,106.4162,106.1577,106.1577,11928.0
2018-11-29 14:40:00,110.93,111.1,110.93,111.1,10619.0,106.1865,106.3492,106.1865,106.3492,10619.0
2018-11-29 14:50:00,111.1,111.47,111.09,111.47,16605.0,106.3492,106.7034,106.3396,106.7034,16605.0
2018-11-29 15:00:00,111.49,111.55,111.42,111.55,20973.0,106.7225,106.7799,106.6555,106.7799,20973.0
2018-11-29 15:10:00,111.56,111.58,111.22,111.24,26079.0,106.7895,106.8087,106.4641,106.4832,26079.0
2018-11-29 15:20:00,111.25,111.34,111.13,111.28,18646.0,106.4928,106.5789,106.3779,106.5215,18646.0
2018-11-29 15:30:00,111.28,111.28,111.07,111.1,33188.0,106.5215,106.5215,106.3205,106.3492,33188.0
2018-11-29 15:40:00,111.08,111.15,110.98,111.02,42921.0,106.33,106.3971,106.2343,106.2726,42921.0
2018-11-29 15:50:00,111.01,111.05,110.68,110.75,80950.0,106.263,106.3013,105.9472,106.0142,80950.0
2018-11-30 09:30:00,110.66,111.42,110.66,111.38,26782.0,105.928,106.6555,105.928,106.6172,26782.0
2018-11-30 09:40:00,111.37,111.6,111.04,111.5,13266.0,106.6076,106.8278,106.2918,106.7321,13266.0
2018-11-30 09:50:00,111.49,111.53,111.2,111.42,7199.0,106.7225,106.7608,106.4449,106.6555,7199.0
2018-11-30 10:00:00,111.45,111.54,111.14,111.53,9468.0,106.6842,106.7704,106.3875,106.7608,9468.0
2018-11-30 10:10:00,111.5,111.64,111.4,111.43,41218.0,106.7321,106.8661,106.6364,106.6651,41218.0
2018-11-30 10:20:00,111.46,111.51,111.21,111.21,15146.0,106.6938,106.7417,106.4545,106.4545,15146.0
2018-11-30 10:30:00,111.25,111.67,111.22,111.58,34266.0,106.4928,106.8948,106.4641,106.8087,34266.0
2018-11-30 10:40:00,111.57,111.61,111.21,111.35,21653.0,106.7991,106.8374,106.4545,106.5885,21653.0
2018-11-30 10:50:00,111.37,111.43,111.11,111.11,14461.0,106.6076,106.6651,106.3588,106.3588,14461.0
2018-11-30 11:00:00,111.08,111.15,110.98,110.98,8854.0,106.33,106.3971,106.2343,106.2343,8854.0
2018-11-30 11:10:00,110.95,111.13,110.85,111.11,7848.0,106.2056,106.3779,106.1099,106.3588,7848.0
2018-11-30 11:20:00,111.12,111.29,110.97,111.0,13764.0,106.3683,106.5311,106.2248,106.2535,13764.0
2018-11-30 11:30:00,110.93,111.05,110.78,111.03,9521.0,106.1865,106.3013,106.0429,106.2822,9521.0
2018-11-30 11:40:00,111.08,111.3,111.08,111.29,7703.0,106.33,106.5406,106.33,106.5311,7703.0
2018-11-30 11:50:00,111.28,111.29,111.19,111.19,6292.0,106.5215,106.5311,106.4353,106.4353,6292.0
2018-11-30 12:00:00,111.19,111.19,110.9,111.02,11062.0,106.4353,106.4353,106.1577,106.2726,11062.0
2018-11-30 12:10:00,111.0,111.0,110.69,110.74,6546.0,106.2535,106.2535,105.9567,106.0046,6546.0
2018-11-30 12:20:00,110.69,110.75,110.52,110.58,18735.0,105.9567,106.0142,105.794,105.8514,18735.0
2018-11-30 12:30:00,110.57,110.65,110.46,110.46,9753.0,105.8419,105.9184,105.7366,105.7366,9753.0
2018-11-30 12:40:00,110.47,110.52,110.36,110.45,8908.0,105.7461,105.794,105.6408,105.727,8908.0
2018-11-30 12:50:00,110.43,110.67,110.38,110.55,9379.0,105.7078,105.9376,105.66,105.8227,9379.0
2018-11-30 13:00:00,110.56,110.57,110.44,110.48,6268.0,105.8323,105.8419,105.7174,105.7557,6268.0
2018-11-30 13:10:00,110.46,110.56,110.39,110.56,5061.0,105.7366,105.8323,105.6696,105.8323,5061.0
2018-11-30 13:20:00,110.55,110.67,110.51,110.62,9988.0,105.8227,105.9376,105.7844,105.8897,9988.0
2018-11-30 13:30:00,110.66,110.9,110.62,110.79,8100.0,105.928,106.1577,105.8897,106.0524,8100.0
2018-11-30 13:40:00,110.83,110.94,110.8,110.94,4199.0,106.0907,106.196,106.062,106.196,4199.0
2018-11-30 13:50:00,110.99,111.23,110.99,111.19,7841.0,106.2439,106.4736,106.2439,106.4353,7841.0
2018-11-30 14:00:00,111.24,111.29,111.14,111.24,6671.0,106.4832,106.5311,106.3875,106.4832,6671.0
2018-11-30 14:10:00,111.25,111.59,111.25,111.39,11547.0,106.4928,106.8182,106.4928,106.6268,11547.0
2018-11-30 14:20:00,111.37,111.5,111.32,111.5,6429.0,106.6076,106.7321,106.5598,106.7321,6429.0
2018-11-30 14:30:00,111.51,111.68,111.44,111.64,10543.0,106.7417,106.9044,106.6747,106.8661,10543.0
2018-11-30 14:40:00,111.64,111.84,111.62,111.75,17890.0,106.8661,107.0575,106.847,106.9714,17890.0
2018-11-30 14:50:00,111.76,111.82,111.64,111.71,11994.0,106.981,107.0384,106.8661,106.9331,11994.0
2018-11-30 15:00:00,111.71,111.99,111.69,111.97,15002.0,106.9331,107.2011,106.914,107.182,15002.0
2018-11-30 15:10:00,111.96,112.1,111.9,112.1,10369.0,107.1724,107.3064,107.115,107.3064,10369.0
2018-11-30 15:20:00,112.1,112.13,111.89,111.91,15298.0,107.3064,107.3351,107.1054,107.1246,15298.0
2018-11-30 15:30:00,111.9,111.98,111.68,111.79,34171.0,107.115,107.1916,106.9044,107.0097,34171.0
2018-11-30 15:40:00,111.82,111.97,111.65,111.73,30999.0,107.0384,107.182,106.8757,106.9523,30999.0
2018-11-30 15:50:00,111.71,112.01,111.57,111.8,91477.0,106.9331,107.2203,106.7991,107.0193,91477.0
2018-12-03 09:30:00,114.27,114.78,113.72,114.18,48053.0,109.3836,109.8718,108.8572,109.2975,48053.0
2018-12-03 09:40:00,114.1,114.4,113.88,114.06,33314.0,109.2209,109.5081,109.0103,109.1826,33314.0
2018-12-03 09:50:00,114.02,114.02,113.47,113.66,17402.0,109.1443,109.1443,108.6178,108.7997,17402.0
2018-12-03 10:00:00,113.68,114.17,113.67,114.06,16172.0,108.8189,109.2879,108.8093,109.1826,16172.0
2018-12-03 10:10:00,114.04,114.11,113.56,113.77,21849.0,109.1635,109.2305,108.704,108.905,21849.0
2018-12-03 10:20:00,113.75,114.08,113.68,113.91,18427.0,108.8859,109.2018,108.8189,109.039,18427.0
2018-12-03 10:30:00,113.93,113.93,113.49,113.54,10053.0,109.0582,109.0582,108.637,108.6849,10053.0
2018-12-03 10:40:00,113.49,113.56,113.27,113.27,11625.0,108.637,108.704,108.4264,108.4264,11625.0
2018-12-03 10:50:00,113.3,113.3,112.53,112.6,25338.0,108.4551,108.4551,107.718,107.7851,25338.0
2018-12-03 11:00:00,112.67,112.96,112.56,112.91,18712.0,107.8521,108.1297,107.7468,108.0818,18712.0
2018-12-03 11:10:00,112.93,113.06,112.74,112.97,31400.0,108.1009,108.2254,107.9191,108.1392,31400.0
2018-12-03 11:20:00,112.91,113.0,112.78,113.0,15181.0,108.0818,108.1679,107.9574,108.1679,15181.0
2018-12-03 11:30:00,113.06,113.12,112.75,112.78,22058.0,108.2254,108.2828,107.9286,107.9574,22058.0
2018-12-03 11:40:00,112.76,112.78,112.2,112.39,11499.0,107.9382,107.9574,107.4022,107.584,11499.0
2018-12-03 11:50:00,112.46,112.47,112.07,112.09,12702.0,107.651,107.6606,107.2777,107.2969,12702.0
2018-12-03 12:00:00,112.22,112.5,112.22,112.5,6336.0,107.4213,107.6893,107.4213,107.6893,6336.0
2018-12-03 12:10:00,112.43,112.68,112.37,112.59,11260.0,107.6223,107.8616,107.5649,107.7755,11260.0
2018-12-03 12:20:00,112.6,112.61,112.28,112.4,46748.0,107.7851,107.7946,107.4787,107.5936,46748.0
2018-12-03 12:30:00,112.44,112.65,112.33,112.61,107505.0,107.6319,107.8329,107.5266,107.7946,107505.0
2018-12-03 12:40:00,112.62,112.64,112.53,112.54,8603.0,107.8042,107.8233,107.718,107.7276,8603.0
2018-12-03 12:50:00,112.57,112.63,112.46,112.59,11564.0,107.7563,107.8138,107.651,107.7755,11564.0
2018-12-03 13:00:00,112.63,112.93,112.61,112.9,15528.0,107.8138,108.1009,107.7946,108.0722,15528.0
2018-12-03 13:10:00,112.91,113.07,112.87,113.0,16223.0,108.0818,108.235,108.0435,108.1679,16223.0
2018-12-03 13:20:00,112.99,113.11,112.99,113.05,8343.0,108.1584,108.2732,108.1584,108.2158,8343.0
2018-12-03 13:30:00,113.06,113.06,112.69,112.79,11708.0,108.2254,108.2254,107.8712,107.9669,11708.0
2018-12-03 13:40:00,112.78,112.88,112.48,112.48,11853.0,107.9574,108.0531,107.6702,107.6702,11853.0
2018-12-03 13:50:00,112.51,112.76,112.5,112.76,39419.0,107.6989,107.9382,107.6893,107.9382,39419.0
2018-12-03 14:00:00,112.82,113.03,112.59,112.71,52408.0,107.9956,108.1967,107.7755,107.8903,52408.0
2018-12-03 14:10:00,112.75,112.89,112.71,112.73,17741.0,107.9286,108.0626,107.8903,107.9095,17741.0
2018-12-03 14:20:00,112.73,112.85,112.7,112.8,17120.0,107.9095,108.0244,107.8808,107.9765,17120.0
2018-12-03 14:30:00,112.81,112.82,112.67,112.72,23337.0,107.9861,107.9956,107.8521,107.8999,23337.0
2018-12-03 14:40:00,112.77,112.8,112.56,112.71,12857.0,107.9478,107.9765,107.7468,107.8903,12857.0
2018-12-03 14:50:00,112.73,112.84,112.51,112.64,23524.0,107.9095,108.0148,107.6989,107.8233,23524.0
2018-12-03 15:00:00,112.62,112.69,112.34,112.44,68117.0,107.8042,107.8712,107.5362,107.6319,68117.0
2018-12-03 15:10:00,112.47,112.86,112.47,112.76,36273.0,107.6606,108.0339,107.6606,107.9382,36273.0
2018-12-03 15:20:00,112.78,112.83,112.52,112.59,39552.0,107.9574,108.0052,107.7085,107.7755,39552.0
2018-12-03 15:30:00,112.61,112.69,112.5,112.55,41671.0,107.7946,107.8712,107.6893,107.7372,41671.0
2018-12-03 15:40:00,112.56,112.64,112.4,112.58,61118.0,107.7468,107.8233,107.5936,107.7659,61118.0
2018-12-03 15:50:00,112.59,112.81,112.45,112.8,143992.0,107.7755,107.9861,107.6415,107.9765,143992.0
2018-12-04 09:30:00,112.28,112.51,111.75,112.45,19097.0,107.4787,107.6989,106.9714,107.6415,19097.0
2018-12-04 09:40:00,112.42,112.49,112.03,112.17,3100.0,107.6127,107.6798,107.2394,107.3734,3100.0
2018-12-04 09:50:00,112.1,112.1,111.62,112.01,6071.0,107.3064,107.3064,106.847,107.2203,6071.0
2018-12-04 10:00:00,111.97,112.01,111.54,111.93,22250.0,107.182,107.2203,106.7704,107.1437,22250.0
2018-12-04 10:10:00,111.95,111.99,111.71,111.77,12323.0,107.1628,107.2011,106.9331,106.9905,12323.0
2018-12-04 10:20:00,111.75,111.81,111.4,111.69,14600.0,106.9714,107.0288,106.6364,106.914,14600.0
2018-12-04 10:30:00,111.61,111.64,111.35,111.41,15900.0,106.8374,106.8661,106.5885,106.6459,15900.0
2018-12-04 10:40:00,111.5,111.58,111.16,111.26,25764.0,106.7321,106.8087,106.4066,106.5024,25764.0
2018-12-04 10:50:00,111.27,111.38,111.14,111.22,36797.0,106.5119,106.6172,106.3875,106.4641,36797.0
2018-12-04 11:00:00,111.22,111.3,110.96,111.16,10364.0,106.4641,106.5406,106.2152,106.4066,10364.0
2018-12-04 11:10:00,111.07,111.14,110.55,110.61,9000.0,106.3205,106.3875,105.8227,105.8801,9000.0
2018-12-04 11:20:00,110.55,110.81,110.39,110.44,22937.0,105.8227,106.0716,105.6696,105.7174,22937.0
2018-12-04 11:30:00,110.46,110.46,110.21,110.28,8327.0,105.7366,105.7366,105.4973,105.5643,8327.0
2018-12-04 11:40:00,110.31,110.5,110.19,110.37,19529.0,105.593,105.7748,105.4781,105.6504,19529.0
2018-12-04 11:50:00,110.37,110.55,110.17,110.17,54718.0,105.6504,105.8227,105.459,105.459,54718.0
2018-12-04 12:00:00,110.18,110.3,109.35,109.61,38445.0,105.4685,105.5834,104.674,104.9229,38445.0
2018-12-04 12:10:00,109.63,109.63,109.07,109.31,11470.0,104.9421,104.9421,104.406,104.6357,11470.0
2018-12-04 12:20:00,109.31,109.31,108.58,108.58,6757.0,104.6357,104.6357,103.937,103.937,6757.0
2018-12-04 12:30:00,108.59,108.81,108.15,108.71,20422.0,103.9465,104.1571,103.5253,104.0614,20422.0
2018-12-04 12:40:00,108.7,108.92,108.63,108.7,36663.0,104.0518,104.2624,103.9848,104.0518,36663.0
2018-12-04 12:50:00,108.62,108.69,108.35,108.35,23675.0,103.9752,104.0422,103.7168,103.7168,23675.0
2018-12-04 13:00:00,108.37,108.42,108.2,108.2,29271.0,103.7359,103.7838,103.5732,103.5732,29271.0
2018-12-04 13:10:00,108.22,108.53,108.18,108.26,19879.0,103.5923,103.8891,103.5541,103.6306,19879.0
2018-12-04 13:20:00,108.25,108.37,107.43,107.66,42612.0,103.6211,103.7359,102.8361,103.0563,42612.0
2018-12-04 13:30:00,107.71,107.98,107.46,107.57,18752.0,103.1042,103.3626,102.8648,102.9701,18752.0
2018-12-04 13:40:00,107.45,108.1,107.35,108.03,10563.0,102.8553,103.4775,102.7595,103.4105,10563.0
2018-12-04 13:50:00,107.98,108.5,107.96,108.38,14991.0,103.3626,103.8604,103.3435,103.7455,14991.0
2018-12-04 14:00:00,108.35,108.55,108.19,108.54,32913.0,103.7168,103.9082,103.5636,103.8987,32913.0
2018-12-04 14:10:00,108.56,108.87,108.52,108.7,18157.0,103.9178,104.2146,103.8795,104.0518,18157.0
2018-12-04 14:20:00,108.74,108.77,108.06,108.12,13292.0,104.0901,104.1188,103.4392,103.4966,13292.0
2018-12-04 14:30:00,108.13,108.54,108.13,108.42,19575.0,103.5062,103.8987,103.5062,103.7838,19575.0
2018-12-04 14:40:00,108.42,108.63,108.17,108.52,13358.0,103.7838,103.9848,103.5445,103.8795,13358.0
2018-12-04 14:50:00,108.52,108.54,107.87,107.92,12921.0,103.8795,103.8987,103.2573,103.3052,12921.0
2018-12-04 15:00:00,107.88,107.95,107.62,107.64,16996.0,103.2669,103.3339,103.018,103.0371,16996.0
2018-12-04 15:10:00,107.65,107.82,107.32,107.49,29837.0,103.0467,103.2095,102.7308,102.8936,29837.0
2018-12-04 15:20:00,107.44,107.63,107.11,107.11,30371.0,102.8457,103.0276,102.5298,102.5298,30371.0
2018-12-04 15:30:00,107.12,107.45,106.99,107.05,31891.0,102.5394,102.8553,102.4149,102.4724,31891.0
2018-12-04 15:40:00,107.01,107.15,106.92,107.13,52345.0,102.4341,102.5681,102.3479,102.549,52345.0
2018-12-04 15:50:00,107.12,107.15,106.72,107.0,143985.0,102.5394,102.5681,102.1565,102.4245,143985.0
2018-12-06 09:30:00,104.94,105.75,104.34,105.67,78116.0,100.4526,101.228,99.8783,101.1514,78116.0
2018-12-06 09:40:00,105.67,106.04,105.21,105.55,58644.0,101.1514,101.5056,100.7111,101.0365,58644.0
2018-12-06 09:50:00,105.4,105.4,104.27,104.8,12254.0,100.8929,100.8929,99.8113,100.3186,12254.0
2018-12-06 10:00:00,104.71,105.23,104.57,105.13,21891.0,100.2324,100.7302,100.0984,100.6345,21891.0
2018-12-06 10:10:00,105.17,105.41,104.81,105.03,11925.0,100.6728,100.9025,100.3282,100.5388,11925.0
2018-12-06 10:20:00,105.08,105.5,105.08,105.31,27885.0,100.5866,100.9887,100.5866,100.8068,27885.0
2018-12-06 10:30:00,105.29,105.31,104.82,104.92,45488.0,100.7876,100.8068,100.3377,100.4335,45488.0
2018-12-06 10:40:00,105.08,105.26,104.6,104.65,16569.0,100.5866,100.7589,100.1271,100.175,16569.0
2018-12-06 10:50:00,104.77,104.93,104.34,104.43,15140.0,100.2899,100.443,99.8783,99.9644,15140.0
2018-12-06 11:00:00,104.45,104.52,104.15,104.19,14793.0,99.9836,100.0506,99.6964,99.7347,14793.0
2018-12-06 11:10:00,104.24,104.33,103.88,104.11,17840.0,99.7825,99.8687,99.4379,99.6581,17840.0
2018-12-06 11:20:00,104.05,104.07,103.49,103.62,20333.0,99.6007,99.6198,99.0646,99.189,20333.0
2018-12-06 11:30:00,103.69,104.13,103.68,104.11,17182.0,99.2561,99.6772,99.2465,99.6581,17182.0
2018-12-06 11:40:00,104.1,104.45,104.02,104.41,17340.0,99.6485,99.9836,99.5719,99.9453,17340.0
2018-12-06 11:50:00,104.49,104.94,104.42,104.94,13491.0,100.0218,100.4526,99.9548,100.4526,13491.0
2018-12-06 12:00:00,104.93,104.93,104.55,104.55,16217.0,100.443,100.443,100.0793,100.0793,16217.0
2018-12-06 12:10:00,104.5,105.08,104.47,104.84,25111.0,100.0314,100.5866,100.0027,100.3569,25111.0
2018-12-06 12:20:00,104.81,105.15,104.69,105.11,17563.0,100.3282,100.6536,100.2133,100.6153,17563.0
2018-12-06 12:30:00,105.05,105.21,104.8,104.86,19149.0,100.5579,100.7111,100.3186,100.376,19149.0
2018-12-06 12:40:00,104.88,105.21,104.79,104.92,62195.0,100.3952,100.7111,100.309,100.4335,62195.0
2018-12-06 12:50:00,104.95,105.06,104.68,104.82,178818.0,100.4622,100.5675,100.2037,100.3377,178818.0
2018-12-06 13:00:00,104.82,104.83,104.51,104.55,37563.0,100.3377,100.3473,100.041,100.0793,37563.0
2018-12-06 13:10:00,104.55,104.9,104.55,104.7,91580.0,100.0793,100.4143,100.0793,100.2229,91580.0
2018-12-06 13:20:00,104.63,104.69,104.37,104.42,34661.0,100.1559,100.2133,99.907,99.9548,34661.0
2018-12-06 13:30:00,104.36,104.62,104.23,104.62,18236.0,99.8974,100.1463,99.773,100.1463,18236.0
2018-12-06 13:40:00,104.64,105.03,104.6,105.0,52461.0,100.1654,100.5388,100.1271,100.51,52461.0
2018-12-06 13:50:00,105.0,105.33,104.86,105.27,151717.0,100.51,100.8259,100.376,100.7685,151717.0
2018-12-06 14:00:00,105.31,105.5,105.18,105.25,47299.0,100.8068,100.9887,100.6823,100.7493,47299.0
2018-12-06 14:10:00,105.28,105.29,104.84,104.86,16432.0,100.7781,100.7876,100.3569,100.376,16432.0
2018-12-06 14:20:00,104.82,104.98,104.51,104.85,57279.0,100.3377,100.4909,100.041,100.3665,57279.0
2018-12-06 14:30:00,104.85,104.92,104.56,104.61,18772.0,100.3665,100.4335,100.0889,100.1367,18772.0
2018-12-06 14:40:00,104.64,104.84,104.06,104.35,71228.0,100.1654,100.3569,99.6102,99.8878,71228.0
2018-12-06 14:50:00,104.32,105.11,104.31,105.07,15167.0,99.8591,100.6153,99.8495,100.577,15167.0
2018-12-06 15:00:00,105.15,105.39,104.89,105.1,12757.0,100.6536,100.8834,100.4047,100.6058,12757.0
2018-12-06 15:10:00,105.16,105.29,104.91,105.15,11654.0,100.6632,100.7876,100.4239,100.6536,11654.0
2018-12-06 15:20:00,105.12,105.43,104.93,105.42,15432.0,100.6249,100.9217,100.443,100.9121,15432.0
2018-12-06 15:30:00,105.43,105.98,105.41,105.91,31086.0,100.9217,101.4481,100.9025,101.3811,31086.0
2018-12-06 15:40:00,105.9,106.22,105.67,106.19,83984.0,101.3716,101.6779,101.1514,101.6492,83984.0
2018-12-06 15:50:00,106.16,106.34,106.06,106.31,133187.0,101.6204,101.7927,101.5247,101.764,133187.0
2018-12-07 09:30:00,105.8,106.82,105.65,106.8,27488.0,101.2758,102.2522,101.1322,102.2331,27488.0
2018-12-07 09:40:00,106.81,107.2,106.57,106.58,22527.0,102.2426,102.616,102.0129,102.0225,22527.0
2018-12-07 09:50:00,106.52,107.1,106.41,106.6,14046.0,101.965,102.5202,101.8597,102.0416,14046.0
2018-12-07 10:00:00,106.65,106.89,106.3,106.4,9404.0,102.0895,102.3192,101.7544,101.8502,9404.0
2018-12-07 10:10:00,106.39,106.39,105.61,105.62,8566.0,101.8406,101.8406,101.094,101.1035,8566.0
2018-12-07 10:20:00,105.62,105.82,105.39,105.74,10064.0,101.1035,101.295,100.8834,101.2184,10064.0
2018-12-07 10:30:00,105.67,105.92,105.18,105.23,10555.0,101.1514,101.3907,100.6823,100.7302,10555.0
2018-12-07 10:40:00,105.19,105.55,105.08,105.29,38000.0,100.6919,101.0365,100.5866,100.7876,38000.0
2018-12-07 10:50:00,105.24,105.51,105.17,105.48,11079.0,100.7398,100.9982,100.6728,100.9695,11079.0
2018-12-07 11:00:00,105.43,105.52,104.93,104.93,11158.0,100.9217,101.0078,100.443,100.443,11158.0
2018-12-07 11:10:00,104.98,104.98,104.45,104.71,7235.0,100.4909,100.4909,99.9836,100.2324,7235.0
2018-12-07 11:20:00,104.74,104.74,104.3,104.5,9921.0,100.2612,100.2612,99.84,100.0314,9921.0
2018-12-07 11:30:00,104.49,104.64,104.33,104.47,20132.0,100.0218,100.1654,99.8687,100.0027,20132.0
2018-12-07 11:40:00,104.52,104.91,104.45,104.73,19693.0,100.0506,100.4239,99.9836,100.2516,19693.0
2018-12-07 11:50:00,104.74,104.74,104.14,104.25,10329.0,100.2612,100.2612,99.6868,99.7921,10329.0
2018-12-07 12:00:00,104.21,104.7,104.17,104.36,27609.0,99.7538,100.2229,99.7155,99.8974,27609.0
2018-12-07 12:10:00,104.39,104.7,104.3,104.34,9600.0,99.9261,100.2229,99.84,99.8783,9600.0
2018-12-07 12:20:00,104.33,104.57,104.31,104.5,7548.0,99.8687,100.0984,99.8495,100.0314,7548.0
2018-12-07 12:30:00,104.47,104.47,104.16,104.23,7507.0,100.0027,100.0027,99.706,99.773,7507.0
2018-12-07 12:40:00,104.24,104.24,103.99,104.08,7895.0,99.7825,99.7825,99.5432,99.6294,7895.0
2018-12-07 12:50:00,104.2,104.89,104.2,104.84,14284.0,99.7442,100.4047,99.7442,100.3569,14284.0
2018-12-07 13:00:00,104.84,105.11,104.63,104.63,8920.0,100.3569,100.6153,100.1559,100.1559,8920.0
2018-12-07 13:10:00,104.7,104.7,104.37,104.37,5162.0,100.2229,100.2229,99.907,99.907,5162.0
2018-12-07 13:20:00,104.43,104.85,104.4,104.73,6024.0,99.9644,100.3665,99.9357,100.2516,6024.0
2018-12-07 13:30:00,104.71,104.73,104.42,104.51,8000.0,100.2324,100.2516,99.9548,100.041,8000.0
2018-12-07 13:40:00,104.53,104.74,104.44,104.47,8100.0,100.0601,100.2612,99.974,100.0027,8100.0
2018-12-07 13:50:00,104.44,104.47,104.17,104.2,6994.0,99.974,100.0027,99.7155,99.7442,6994.0
2018-12-07 14:00:00,104.12,104.21,103.93,103.93,6178.0,99.6677,99.7538,99.4858,99.4858,6178.0
2018-12-07 14:10:00,103.88,104.21,103.69,104.15,35989.0,99.4379,99.7538,99.2561,99.6964,35989.0
2018-12-07 14:20:00,104.24,104.31,103.67,103.92,10834.0,99.7825,99.8495,99.2369,99.4762,10834.0
2018-12-07 14:30:00,103.97,103.99,103.66,103.66,9740.0,99.5241,99.5432,99.2273,99.2273,9740.0
2018-12-07 14:40:00,103.69,103.83,103.27,103.6,10894.0,99.2561,99.3901,98.854,99.1699,10894.0
2018-12-07 14:50:00,103.65,103.69,103.07,103.21,17204.0,99.2178,99.2561,98.6626,98.7966,17204.0
2018-12-07 15:00:00,103.17,103.51,102.94,103.51,22270.0,98.7583,99.0838,98.5381,99.0838,22270.0
2018-12-07 15:10:00,103.53,103.66,103.28,103.52,29112.0,99.1029,99.2273,98.8636,99.0933,29112.0
2018-12-07 15:20:00,103.52,103.86,103.28,103.75,27995.0,99.0933,99.4188,98.8636,99.3135,27995.0
2018-12-07 15:30:00,103.74,104.4,103.66,103.96,47368.0,99.3039,99.9357,99.2273,99.5145,47368.0
2018-12-07 15:40:00,103.93,104.17,103.69,103.69,54873.0,99.4858,99.7155,99.2561,99.2561,54873.0
2018-12-07 15:50:00,103.71,104.11,103.71,103.81,136903.0,99.2752,99.6581,99.2752,99.3709,136903.0
2018-12-10 09:30:00,103.27,104.29,102.8,104.07,54727.0,98.854,99.8304,98.4041,99.6198,54727.0
2018-12-10 09:40:00,103.97,104.67,103.93,104.39,17238.0,99.5241,100.1941,99.4858,99.9261,17238.0
2018-12-10 09:50:00,104.29,104.33,103.58,103.84,13300.0,99.8304,99.8687,99.1508,99.3996,13300.0
2018-12-10 10:00:00,103.93,104.16,103.64,103.68,37958.0,99.4858,99.706,99.2082,99.2465,37958.0
2018-12-10 10:10:00,103.67,104.3,103.5,104.17,39899.0,99.2369,99.84,99.0742,99.7155,39899.0
2018-12-10 10:20:00,104.12,104.42,103.62,103.81,36152.0,99.6677,99.9548,99.189,99.3709,36152.0
2018-12-10 10:30:00,103.81,104.05,103.41,103.41,18036.0,99.3709,99.6007,98.988,98.988,18036.0
2018-12-10 10:40:00,103.46,103.66,103.16,103.47,8370.0,99.0359,99.2273,98.7487,99.0455,8370.0
2018-12-10 10:50:00,103.44,103.73,102.96,103.06,16738.0,99.0167,99.2943,98.5573,98.653,16738.0
2018-12-10 11:00:00,103.14,103.14,102.27,102.45,14716.0,98.7296,98.7296,97.8968,98.0691,14716.0
2018-12-10 11:10:00,102.33,102.55,102.15,102.38,7601.0,97.9542,98.1648,97.7819,98.0021,7601.0
2018-12-10 11:20:00,102.27,102.75,102.21,102.75,11092.0,97.8968,98.3563,97.8393,98.3563,11092.0
2018-12-10 11:30:00,102.76,103.34,102.74,103.25,9900.0,98.3658,98.921,98.3467,98.8349,9900.0
2018-12-10 11:40:00,103.18,103.43,103.1,103.27,7500.0,98.7679,99.0072,98.6913,98.854,7500.0
2018-12-10 11:50:00,103.26,103.39,102.75,102.85,8878.0,98.8444,98.9689,98.3563,98.452,8878.0
2018-12-10 12:00:00,102.84,102.93,102.53,102.85,6300.0,98.4424,98.5286,98.1457,98.452,6300.0
2018-12-10 12:10:00,102.86,103.25,102.69,102.69,9125.0,98.4615,98.8349,98.2988,98.2988,9125.0
2018-12-10 12:20:00,102.79,102.86,102.49,102.7,11279.0,98.3945,98.4615,98.1074,98.3084,11279.0
2018-12-10 12:30:00,102.71,103.38,102.59,103.28,16574.0,98.318,98.9593,98.2031,98.8636,16574.0
2018-12-10 12:40:00,103.29,103.74,103.27,103.62,11025.0,98.8732,99.3039,98.854,99.189,11025.0
2018-12-10 12:50:00,103.63,103.68,103.44,103.6,12418.0,99.1986,99.2465,99.0167,99.1699,12418.0
2018-12-10 13:00:00,103.66,103.74,103.5,103.53,21272.0,99.2273,99.3039,99.0742,99.1029,21272.0
2018-12-10 13:10:00,103.54,103.71,103.32,103.5,10630.0,99.1125,99.2752,98.9019,99.0742,10630.0
2018-12-10 13:20:00,103.51,103.54,103.16,103.17,6705.0,99.0838,99.1125,98.7487,98.7583,6705.0
2018-12-10 13:30:00,103.16,103.54,103.05,103.43,17800.0,98.7487,99.1125,98.6434,99.0072,17800.0
2018-12-10 13:40:00,103.48,103.5,103.24,103.42,5840.0,99.055,99.0742,98.8253,98.9976,5840.0
2018-12-10 13:50:00,103.48,103.61,103.45,103.52,12026.0,99.055,99.1795,99.0263,99.0933,12026.0
2018-12-10 14:00:00,103.51,103.61,103.37,103.59,8349.0,99.0838,99.1795,98.9497,99.1603,8349.0
2018-12-10 14:10:00,103.45,103.56,103.14,103.14,20880.0,99.0263,99.1316,98.7296,98.7296,20880.0
2018-12-10 14:20:00,103.13,103.44,102.95,103.35,8410.0,98.72,99.0167,98.5477,98.9306,8410.0
2018-12-10 14:30:00,103.4,103.74,103.4,103.59,10944.0,98.9785,99.3039,98.9785,99.1603,10944.0
2018-12-10 14:40:00,103.53,103.78,103.48,103.59,13546.0,99.1029,99.3422,99.055,99.1603,13546.0
2018-12-10 14:50:00,103.53,103.76,103.17,103.17,8888.0,99.1029,99.3231,98.7583,98.7583,8888.0
2018-12-10 15:00:00,103.23,103.5,103.18,103.48,6900.0,98.8157,99.0742,98.7679,99.055,6900.0
2018-12-10 15:10:00,103.51,103.51,103.12,103.18,10692.0,99.0838,99.0838,98.7104,98.7679,10692.0
2018-12-10 15:20:00,103.17,103.51,103.17,103.46,36601.0,98.7583,99.0838,98.7583,99.0359,36601.0
2018-12-10 15:30:00,103.5,104.22,103.42,104.11,45354.0,99.0742,99.7634,98.9976,99.6581,45354.0
2018-12-10 15:40:00,104.13,104.21,103.83,103.83,44913.0,99.6772,99.7538,99.3901,99.3901,44913.0
2018-12-10 15:50:00,103.82,104.02,103.77,103.79,74741.0,99.3805,99.5719,99.3326,99.3518,74741.0
2018-12-11 09:30:00,105.37,105.47,104.97,104.98,30720.0,100.8642,100.9599,100.4813,100.4909,30720.0
2018-12-11 09:40:00,104.98,105.49,104.88,105.16,10629.0,100.4909,100.9791,100.3952,100.6632,10629.0
2018-12-11 09:50:00,105.13,105.28,104.89,104.96,9200.0,100.6345,100.7781,100.4047,100.4717,9200.0
2018-12-11 10:00:00,104.86,105.21,104.84,104.84,8475.0,100.376,100.7111,100.3569,100.3569,8475.0
2018-12-11 10:10:00,104.8,104.8,104.36,104.55,8852.0,100.3186,100.3186,99.8974,100.0793,8852.0
2018-12-11 10:20:00,104.63,105.11,104.57,105.08,9327.0,100.1559,100.6153,100.0984,100.5866,9327.0
2018-12-11 10:30:00,105.13,105.24,104.81,105.24,12637.0,100.6345,100.7398,100.3282,100.7398,12637.0
2018-12-11 10:40:00,105.19,105.21,104.47,104.6,9811.0,100.6919,100.7111,100.0027,100.1271,9811.0
2018-12-11 10:50:00,104.49,104.67,104.31,104.51,5998.0,100.0218,100.1941,99.8495,100.041,5998.0
2018-12-11 11:00:00,104.5,104.7,104.3,104.7,6630.0,100.0314,100.2229,99.84,100.2229,6630.0
2018-12-11 11:10:00,104.72,104.72,104.13,104.28,9755.0,100.242,100.242,99.6772,99.8208,9755.0
2018-12-11 11:20:00,104.27,104.41,104.15,104.26,6227.0,99.8113,99.9453,99.6964,99.8017,6227.0
2018-12-11 11:30:00,104.29,104.31,103.76,103.99,10600.0,99.8304,99.8495,99.3231,99.5432,10600.0
2018-12-11 11:40:00,104.02,104.32,103.8,104.27,13000.0,99.5719,99.8591,99.3614,99.8113,13000.0
2018-12-11 11:50:00,104.32,104.42,104.18,104.29,12516.0,99.8591,99.9548,99.7251,99.8304,12516.0
2018-12-11 12:00:00,104.24,104.24,103.49,103.66,19036.0,99.7825,99.7825,99.0646,99.2273,19036.0
2018-12-11 12:10:00,103.6,103.6,103.28,103.36,23784.0,99.1699,99.1699,98.8636,98.9402,23784.0
2018-12-11 12:20:00,103.35,103.76,103.35,103.57,5602.0,98.9306,99.3231,98.9306,99.1412,5602.0
2018-12-11 12:30:00,103.57,103.75,103.51,103.51,8625.0,99.1412,99.3135,99.0838,99.0838,8625.0
2018-12-11 12:40:00,103.5,103.74,103.43,103.68,5765.0,99.0742,99.3039,99.0072,99.2465,5765.0
2018-12-11 12:50:00,103.64,103.75,103.5,103.53,2970.0,99.2082,99.3135,99.0742,99.1029,2970.0
2018-12-11 13:00:00,103.5,103.75,103.46,103.59,4300.0,99.0742,99.3135,99.0359,99.1603,4300.0
2018-12-11 13:10:00,103.66,103.81,103.5,103.74,4217.0,99.2273,99.3709,99.0742,99.3039,4217.0
2018-12-11 13:20:00,103.74,103.86,103.35,103.35,10949.0,99.3039,99.4188,98.9306,98.9306,10949.0
2018-12-11 13:30:00,103.31,103.49,103.21,103.43,9327.0,98.8923,99.0646,98.7966,99.0072,9327.0
2018-12-11 13:40:00,103.4,103.4,102.69,102.79,8677.0,98.9785,98.9785,98.2988,98.3945,8677.0
2018-12-11 13:50:00,102.84,102.84,102.49,102.49,3990.0,98.4424,98.4424,98.1074,98.1074,3990.0
2018-12-11 14:00:00,102.59,102.81,102.56,102.65,7220.0,98.2031,98.4137,98.1744,98.2605,7220.0
2018-12-11 14:10:00,102.64,103.08,102.57,103.08,7237.0,98.251,98.6721,98.1839,98.6721,7237.0
2018-12-11 14:20:00,103.08,103.62,103.08,103.62,8765.0,98.6721,99.189,98.6721,99.189,8765.0
2018-12-11 14:30:00,103.57,103.85,103.56,103.62,7441.0,99.1412,99.4092,99.1316,99.189,7441.0
2018-12-11 14:40:00,103.67,103.89,103.53,103.76,8603.0,99.2369,99.4475,99.1029,99.3231,8603.0
2018-12-11 14:50:00,103.73,103.77,103.45,103.45,8833.0,99.2943,99.3326,99.0263,99.0263,8833.0
2018-12-11 15:00:00,103.53,103.71,103.21,103.67,12613.0,99.1029,99.2752,98.7966,99.2369,12613.0
2018-12-11 15:10:00,103.8,104.08,103.79,103.85,15131.0,99.3614,99.6294,99.3518,99.4092,15131.0
2018-12-11 15:20:00,103.8,103.85,103.67,103.67,8498.0,99.3614,99.4092,99.2369,99.2369,8498.0
2018-12-11 15:30:00,103.68,104.1,103.62,103.68,23339.0,99.2465,99.6485,99.189,99.2465,23339.0
2018-12-11 15:40:00,103.64,103.65,103.29,103.32,33712.0,99.2082,99.2178,98.8732,98.9019,33712.0
2018-12-11 15:50:00,103.32,103.45,103.0,103.01,88536.0,98.9019,99.0263,98.5956,98.6051,88536.0
2018-12-12 09:30:00,104.6,104.85,104.34,104.73,15302.0,100.1271,100.3665,99.8783,100.2516,15302.0
2018-12-12 09:40:00,104.65,104.84,104.34,104.65,10900.0,100.175,100.3569,99.8783,100.175,10900.0
2018-12-12 09:50:00,104.72,104.77,104.33,104.76,8998.0,100.242,100.2899,99.8687,100.2803,8998.0
2018-12-12 10:00:00,104.81,105.32,104.66,105.3,12010.0,100.3282,100.8164,100.1846,100.7972,12010.0
2018-12-12 10:10:00,105.21,105.36,105.14,105.26,1750.0,100.7111,100.8546,100.6441,100.7589,1750.0
2018-12-12 10:20:00,105.25,105.63,105.23,105.37,4771.0,100.7493,101.1131,100.7302,100.8642,4771.0
2018-12-12 10:30:00,105.45,105.82,105.41,105.61,7575.0,100.9408,101.295,100.9025,101.094,7575.0
2018-12-12 10:40:00,105.48,106.06,105.46,106.06,7194.0,100.9695,101.5247,100.9504,101.5247,7194.0
2018-12-12 10:50:00,106.04,106.29,106.0,106.24,7590.0,101.5056,101.7449,101.4673,101.697,7590.0
2018-12-12 11:00:00,106.21,106.31,106.07,106.28,6380.0,101.6683,101.764,101.5343,101.7353,6380.0
2018-12-12 11:10:00,106.28,106.41,106.0,106.39,8460.0,101.7353,101.8597,101.4673,101.8406,8460.0
2018-12-12 11:20:00,106.35,106.47,106.26,106.26,16420.0,101.8023,101.9172,101.7162,101.7162,16420.0
2018-12-12 11:30:00,106.27,106.35,105.99,106.12,8601.0,101.7257,101.8023,101.4577,101.5821,8601.0
2018-12-12 11:40:00,106.13,106.54,106.11,106.43,3450.0,101.5917,101.9842,101.5726,101.8789,3450.0
2018-12-12 11:50:00,106.43,106.43,106.08,106.19,7320.0,101.8789,101.8789,101.5439,101.6492,7320.0
2018-12-12 12:00:00,106.31,106.38,106.0,106.1,6975.0,101.764,101.831,101.4673,101.563,6975.0
2018-12-12 12:10:00,106.1,106.11,105.95,106.0,12334.0,101.563,101.5726,101.4194,101.4673,12334.0
2018-12-12 12:20:00,106.0,106.11,105.9,106.06,6412.0,101.4673,101.5726,101.3716,101.5247,6412.0
2018-12-12 12:30:00,106.02,106.07,105.85,105.85,4535.0,101.4864,101.5343,101.3237,101.3237,4535.0
2018-12-12 12:40:00,105.89,106.01,105.84,105.89,16273.0,101.362,101.4768,101.3141,101.362,16273.0
2018-12-12 12:50:00,105.92,106.14,105.89,106.05,23240.0,101.3907,101.6013,101.362,101.5151,23240.0
2018-12-12 13:00:00,106.05,106.05,105.83,105.91,25720.0,101.5151,101.5151,101.3045,101.3811,25720.0
2018-12-12 13:10:00,105.89,106.1,105.89,105.98,3000.0,101.362,101.563,101.362,101.4481,3000.0
2018-12-12 13:20:00,106.04,106.04,105.81,105.92,5892.0,101.5056,101.5056,101.2854,101.3907,5892.0
2018-12-12 13:30:00,105.84,105.91,105.69,105.75,2786.0,101.3141,101.3811,101.1705,101.228,2786.0
2018-12-12 13:40:00,105.76,105.76,105.62,105.71,3700.0,101.2375,101.2375,101.1035,101.1897,3700.0
2018-12-12 13:50:00,105.75,105.77,105.49,105.6,5014.0,101.228,101.2471,100.9791,101.0844,5014.0
2018-12-12 14:00:00,105.58,105.58,105.28,105.28,6147.0,101.0652,101.0652,100.7781,100.7781,6147.0
2018-12-12 14:10:00,105.32,105.32,104.97,105.21,5383.0,100.8164,100.8164,100.4813,100.7111,5383.0
2018-12-12 14:20:00,105.25,105.26,104.75,104.83,15669.0,100.7493,100.7589,100.2707,100.3473,15669.0
2018-12-12 14:30:00,104.77,104.91,104.51,104.86,13949.0,100.2899,100.4239,100.041,100.376,13949.0
2018-12-12 14:40:00,104.9,104.94,104.52,104.55,14684.0,100.4143,100.4526,100.0506,100.0793,14684.0
2018-12-12 14:50:00,104.54,104.85,104.37,104.8,11786.0,100.0697,100.3665,99.907,100.3186,11786.0
2018-12-12 15:00:00,104.77,104.91,104.66,104.88,14177.0,100.2899,100.4239,100.1846,100.3952,14177.0
2018-12-12 15:10:00,104.92,104.99,104.51,104.62,15497.0,100.4335,100.5005,100.041,100.1463,15497.0
2018-12-12 15:20:00,104.62,104.77,104.48,104.55,19500.0,100.1463,100.2899,100.0123,100.0793,19500.0
2018-12-12 15:30:00,104.54,104.77,104.5,104.71,32056.0,100.0697,100.2899,100.0314,100.2324,32056.0
2018-12-12 15:40:00,104.71,104.8,104.57,104.7,70369.0,100.2324,100.3186,100.0984,100.2229,70369.0
2018-12-12 15:50:00,104.7,104.71,104.29,104.38,109631.0,100.2229,100.2324,99.8304,99.9165,109631.0
2018-12-13 09:30:00,104.66,105.42,104.63,105.29,20122.0,100.1942,100.9218,100.1655,100.7973,20122.0
2018-12-13 09:40:00,105.3,105.51,104.86,105.01,7498.0,100.8069,101.008,100.3857,100.5293,7498.0
2018-12-13 09:50:00,104.97,105.16,104.68,104.91,15806.0,100.491,100.6729,100.2134,100.4336,15806.0
2018-12-13 10:00:00,105.0,105.53,105.0,105.28,13654.0,100.5197,101.0271,100.5197,100.7878,13654.0
2018-12-13 10:10:00,105.34,105.76,105.33,105.54,14127.0,100.8452,101.2473,100.8356,101.0367,14127.0
2018-12-13 10:20:00,105.57,105.58,104.99,104.99,9690.0,101.0654,101.075,100.5102,100.5102,9690.0
2018-12-13 10:30:00,104.95,105.0,104.68,104.76,8805.0,100.4719,100.5197,100.2134,100.29,8805.0
2018-12-13 10:40:00,104.66,104.66,104.23,104.23,6431.0,100.1942,100.1942,99.7826,99.7826,6431.0
2018-12-13 10:50:00,104.16,104.34,103.85,104.34,8148.0,99.7156,99.8879,99.4188,99.8879,8148.0
2018-12-13 11:00:00,104.27,104.51,104.1,104.41,6943.0,99.8209,100.0506,99.6581,99.9549,6943.0
2018-12-13 11:10:00,104.28,104.33,103.91,104.07,6377.0,99.8304,99.8783,99.4762,99.6294,6377.0
2018-12-13 11:20:00,103.97,104.28,103.95,104.2,4900.0,99.5337,99.8304,99.5145,99.7539,4900.0
2018-12-13 11:30:00,104.13,104.32,104.03,104.17,7488.0,99.6868,99.8687,99.5911,99.7251,7488.0
2018-12-13 11:40:00,104.1,104.6,104.04,104.51,13708.0,99.6581,100.1368,99.6007,100.0506,13708.0
2018-12-13 11:50:00,104.44,104.45,104.16,104.17,7461.0,99.9836,99.9932,99.7156,99.7251,7461.0
2018-12-13 12:00:00,104.12,104.22,103.76,103.93,9016.0,99.6773,99.773,99.3326,99.4954,9016.0
2018-12-13 12:10:00,104.03,104.29,103.94,104.23,23510.0,99.5911,99.84,99.505,99.7826,23510.0
2018-12-13 12:20:00,104.2,104.29,104.09,104.15,17101.0,99.7539,99.84,99.6486,99.706,17101.0
2018-12-13 12:30:00,104.22,104.46,104.19,104.44,7198.0,99.773,100.0028,99.7443,99.9836,7198.0
2018-12-13 12:40:00,104.45,104.53,104.26,104.31,9806.0,99.9932,100.0698,99.8113,99.8592,9806.0
2018-12-13 12:50:00,104.34,104.39,104.0,104.04,7123.0,99.8879,99.9358,99.5624,99.6007,7123.0
2018-12-13 13:00:00,104.03,104.12,103.76,103.84,12688.0,99.5911,99.6773,99.3326,99.4092,12688.0
2018-12-13 13:10:00,103.8,103.86,103.57,103.84,5350.0,99.3709,99.4284,99.1507,99.4092,5350.0
2018-12-13 13:20:00,103.82,104.02,103.65,103.79,7506.0,99.3901,99.5815,99.2273,99.3614,7506.0
2018-12-13 13:30:00,103.85,104.64,103.85,104.64,15802.0,99.4188,100.1751,99.4188,100.1751,15802.0
2018-12-13 13:40:00,104.64,104.69,104.38,104.38,4506.0,100.1751,100.223,99.9262,99.9262,4506.0
2018-12-13 13:50:00,104.34,104.42,104.05,104.2,15063.0,99.8879,99.9645,99.6103,99.7539,15063.0
2018-12-13 14:00:00,104.24,104.29,103.86,103.92,13834.0,99.7922,99.84,99.4284,99.4858,13834.0
2018-12-13 14:10:00,103.9,104.06,103.8,104.06,11402.0,99.4667,99.6198,99.3709,99.6198,11402.0
2018-12-13 14:20:00,104.04,104.06,103.61,103.83,10568.0,99.6007,99.6198,99.189,99.3996,10568.0
2018-12-13 14:30:00,103.83,103.86,103.54,103.59,12874.0,99.3996,99.4284,99.122,99.1699,12874.0
2018-12-13 14:40:00,103.59,103.71,103.55,103.55,8102.0,99.1699,99.2848,99.1316,99.1316,8102.0
2018-12-13 14:50:00,103.61,103.92,103.59,103.81,11165.0,99.189,99.4858,99.1699,99.3805,11165.0
2018-12-13 15:00:00,103.81,103.81,103.48,103.49,9955.0,99.3805,99.3805,99.0646,99.0742,9955.0
2018-12-13 15:10:00,103.49,103.85,103.43,103.81,12824.0,99.0742,99.4188,99.0167,99.3805,12824.0
2018-12-13 15:20:00,103.83,103.89,103.68,103.69,19769.0,99.3996,99.4571,99.256,99.2656,19769.0
2018-12-13 15:30:00,103.68,103.85,103.57,103.69,36504.0,99.256,99.4188,99.1507,99.2656,36504.0
2018-12-13 15:40:00,103.69,104.12,103.67,103.92,36327.0,99.2656,99.6773,99.2465,99.4858,36327.0
2018-12-13 15:50:00,103.93,104.0,103.71,103.78,105750.0,99.4954,99.5624,99.2848,99.3518,105750.0
2018-12-14 09:30:00,102.53,102.9,102.21,102.26,34542.0,98.1551,98.5093,97.8488,97.8966,34542.0
2018-12-14 09:40:00,102.3,102.77,101.79,102.69,29874.0,97.9349,98.3849,97.4467,98.3083,29874.0
2018-12-14 09:50:00,102.59,102.71,102.13,102.61,15211.0,98.2126,98.3274,97.7722,98.2317,15211.0
2018-12-14 10:00:00,102.75,103.1,102.59,102.59,16666.0,98.3657,98.7008,98.2126,98.2126,16666.0
2018-12-14 10:10:00,102.55,103.21,102.47,103.09,7719.0,98.1743,98.8061,98.0977,98.6912,7719.0
2018-12-14 10:20:00,103.03,103.16,102.67,102.71,7997.0,98.6338,98.7582,98.2891,98.3274,7997.0
2018-12-14 10:30:00,102.65,102.79,102.39,102.79,18655.0,98.27,98.404,98.0211,98.404,18655.0
2018-12-14 10:40:00,102.78,103.12,102.65,103.1,6019.0,98.3944,98.7199,98.27,98.7008,6019.0
2018-12-14 10:50:00,103.08,103.3,102.82,102.82,6881.0,98.6816,98.8923,98.4327,98.4327,6881.0
2018-12-14 11:00:00,102.79,103.08,102.71,102.92,5941.0,98.404,98.6816,98.3274,98.5285,5941.0
2018-12-14 11:10:00,102.9,102.91,102.55,102.65,6701.0,98.5093,98.5189,98.1743,98.27,6701.0
2018-12-14 11:20:00,102.66,102.67,102.29,102.47,4610.0,98.2796,98.2891,97.9254,98.0977,4610.0
2018-12-14 11:30:00,102.45,102.76,102.4,102.5,4900.0,98.0785,98.3753,98.0307,98.1264,4900.0
2018-12-14 11:40:00,102.5,102.68,102.04,102.12,3704.0,98.1264,98.2987,97.686,97.7626,3704.0
2018-12-14 11:50:00,102.01,102.04,101.71,101.77,6331.0,97.6573,97.686,97.3701,97.4275,6331.0
2018-12-14 12:00:00,101.79,102.11,101.79,101.97,23864.0,97.4467,97.753,97.4467,97.619,23864.0
2018-12-14 12:10:00,101.93,102.09,101.69,101.93,9400.0,97.5807,97.7339,97.351,97.5807,9400.0
2018-12-14 12:20:00,102.02,102.16,101.99,102.11,2929.0,97.6669,97.8009,97.6382,97.753,2929.0
2018-12-14 12:30:00,102.17,102.3,102.14,102.16,3429.0,97.8105,97.9349,97.7818,97.8009,3429.0
2018-12-14 12:40:00,102.15,102.15,102.0,102.04,6700.0,97.7913,97.7913,97.6477,97.686,6700.0
2018-12-14 12:50:00,102.03,102.15,101.98,101.99,3827.0,97.6765,97.7913,97.6286,97.6382,3827.0
2018-12-14 13:00:00,101.89,101.99,101.69,101.98,5560.0,97.5424,97.6382,97.351,97.6286,5560.0
2018-12-14 13:10:00,101.95,102.18,101.68,101.68,13843.0,97.5999,97.8201,97.3414,97.3414,13843.0
2018-12-14 13:20:00,101.65,101.75,101.45,101.7,6005.0,97.3127,97.4084,97.1212,97.3605,6005.0
2018-12-14 13:30:00,101.65,101.66,101.3,101.41,4800.0,97.3127,97.3222,96.9776,97.0829,4800.0
2018-12-14 13:40:00,101.46,101.76,101.45,101.7,5720.0,97.1308,97.418,97.1212,97.3605,5720.0
2018-12-14 13:50:00,101.66,101.74,101.53,101.57,5261.0,97.3222,97.3988,97.1978,97.2361,5261.0
2018-12-14 14:00:00,101.55,101.81,101.51,101.72,5542.0,97.2169,97.4658,97.1786,97.3797,5542.0
2018-12-14 14:10:00,101.69,101.73,101.44,101.59,8114.0,97.351,97.3893,97.1116,97.2552,8114.0
2018-12-14 14:20:00,101.62,101.77,101.55,101.65,7560.0,97.2839,97.4275,97.2169,97.3127,7560.0
2018-12-14 14:30:00,101.69,101.72,101.23,101.23,9042.0,97.351,97.3797,96.9106,96.9106,9042.0
2018-12-14 14:40:00,101.2,101.38,101.12,101.28,7359.0,96.8819,97.0542,96.8053,96.9585,7359.0
2018-12-14 14:50:00,101.31,101.53,101.18,101.49,7782.0,96.9872,97.1978,96.8627,97.1595,7782.0
2018-12-14 15:00:00,101.48,101.65,101.44,101.57,21778.0,97.1499,97.3127,97.1116,97.2361,21778.0
2018-12-14 15:10:00,101.6,102.01,101.6,101.86,12831.0,97.2648,97.6573,97.2648,97.5137,12831.0
2018-12-14 15:20:00,101.85,101.87,101.59,101.6,13516.0,97.5041,97.5233,97.2552,97.2648,13516.0
2018-12-14 15:30:00,101.58,101.68,101.33,101.47,16222.0,97.2457,97.3414,97.0063,97.1403,16222.0
2018-12-14 15:40:00,101.44,101.51,101.18,101.45,43916.0,97.1116,97.1786,96.8627,97.1212,43916.0
2018-12-14 15:50:00,101.44,101.74,101.37,101.6,77835.0,97.1116,97.3988,97.0446,97.2648,77835.0
2018-12-17 09:30:00,101.15,101.37,100.05,100.05,17052.0,96.834,97.0446,95.7809,95.7809,17052.0
2018-12-17 09:40:00,100.04,100.04,99.52,99.9,18924.0,95.7714,95.7714,95.2736,95.6373,18924.0
2018-12-17 09:50:00,99.9,100.54,99.77,100.54,15400.0,95.6373,96.25,95.5129,96.25,15400.0
2018-12-17 10:00:00,100.53,100.86,100.46,100.76,28005.0,96.2405,96.5564,96.1734,96.4606,28005.0
2018-12-17 10:10:00,100.8,101.45,100.7,101.37,38131.0,96.4989,97.1212,96.4032,97.0446,38131.0
2018-12-17 10:20:00,101.39,101.9,101.31,101.85,52286.0,97.0638,97.552,96.9872,97.5041,52286.0
2018-12-17 10:30:00,101.85,102.03,101.35,101.46,31173.0,97.5041,97.6765,97.0255,97.1308,31173.0
2018-12-17 10:40:00,101.44,102.22,101.37,102.0,25773.0,97.1116,97.8583,97.0446,97.6477,25773.0
2018-12-17 10:50:00,102.0,102.44,101.98,102.38,29040.0,97.6477,98.069,97.6286,98.0115,29040.0
2018-12-17 11:00:00,102.3,102.79,102.2,102.67,36640.0,97.9349,98.404,97.8392,98.2891,36640.0
2018-12-17 11:10:00,102.69,102.89,102.52,102.52,23505.0,98.3083,98.4998,98.1455,98.1455,23505.0
2018-12-17 11:20:00,102.63,102.63,102.21,102.32,41542.0,98.2508,98.2508,97.8488,97.9541,41542.0
2018-12-17 11:30:00,102.27,102.27,101.8,101.84,9926.0,97.9062,97.9062,97.4563,97.4946,9926.0
2018-12-17 11:40:00,101.88,101.94,101.61,101.93,9134.0,97.5329,97.5903,97.2744,97.5807,9134.0
2018-12-17 11:50:00,101.93,102.3,101.86,102.3,7618.0,97.5807,97.9349,97.5137,97.9349,7618.0
2018-12-17 12:00:00,102.31,102.49,102.24,102.28,8005.0,97.9445,98.1168,97.8775,97.9158,8005.0
2018-12-17 12:10:00,102.36,102.37,101.92,102.17,6152.0,97.9924,98.0019,97.5711,97.8105,6152.0
2018-12-17 12:20:00,102.18,102.27,101.8,101.92,10551.0,97.8201,97.9062,97.4563,97.5711,10551.0
2018-12-17 12:30:00,101.87,101.92,101.24,101.49,15029.0,97.5233,97.5711,96.9202,97.1595,15029.0
2018-12-17 12:40:00,101.44,101.57,101.25,101.47,11444.0,97.1116,97.2361,96.9297,97.1403,11444.0
2018-12-17 12:50:00,101.39,101.46,101.12,101.17,8747.0,97.0638,97.1308,96.8053,96.8531,8747.0
2018-12-17 13:00:00,101.08,101.22,100.93,101.2,10307.0,96.767,96.901,96.6234,96.8819,10307.0
2018-12-17 13:10:00,101.13,101.18,100.86,100.88,6480.0,96.8149,96.8627,96.5564,96.5755,6480.0
2018-12-17 13:20:00,100.58,100.87,100.55,100.74,5800.0,96.2883,96.5659,96.2596,96.4415,5800.0
2018-12-17 13:30:00,100.67,100.84,100.18,100.3,20539.0,96.3745,96.5372,95.9054,96.0203,20539.0
2018-12-17 13:40:00,100.31,100.64,100.27,100.42,9746.0,96.0298,96.3458,95.9915,96.1351,9746.0
2018-12-17 13:50:00,100.39,100.47,100.25,100.27,6533.0,96.1064,96.183,95.9724,95.9915,6533.0
2018-12-17 14:00:00,100.25,100.32,99.91,100.06,8799.0,95.9724,96.0394,95.6469,95.7905,8799.0
2018-12-17 14:10:00,100.08,100.17,99.99,100.07,9150.0,95.8097,95.8958,95.7235,95.8001,9150.0
2018-12-17 14:20:00,100.18,100.43,99.99,100.0,11147.0,95.9054,96.1447,95.7235,95.7331,11147.0
2018-12-17 14:30:00,100.04,100.24,99.95,100.12,15033.0,95.7714,95.9628,95.6852,95.8479,15033.0
2018-12-17 14:40:00,100.14,100.54,100.14,100.17,9903.0,95.8671,96.25,95.8671,95.8958,9903.0
2018-12-17 14:50:00,100.25,100.26,99.89,100.1,13041.0,95.9724,95.982,95.6278,95.8288,13041.0
2018-12-17 15:00:00,100.07,100.14,99.81,99.83,15578.0,95.8001,95.8671,95.5512,95.5703,15578.0
2018-12-17 15:10:00,99.78,100.17,99.78,99.87,18927.0,95.5225,95.8958,95.5225,95.6086,18927.0
2018-12-17 15:20:00,99.91,99.93,99.45,99.53,34360.0,95.6469,95.6661,95.2065,95.2831,34360.0
2018-12-17 15:30:00,99.55,99.56,99.21,99.3,50837.0,95.3023,95.3118,94.9768,95.0629,50837.0
2018-12-17 15:40:00,99.29,99.35,98.92,99.2,69234.0,95.0534,95.1108,94.6992,94.9672,69234.0
2018-12-17 15:50:00,99.18,99.76,99.14,99.68,149381.0,94.9481,95.5033,94.9098,95.4267,149381.0
2018-12-18 09:30:00,100.25,101.54,100.08,100.76,31992.0,95.9724,97.2074,95.8097,96.4606,31992.0
2018-12-18 09:40:00,100.84,101.4,100.78,100.99,26595.0,96.5372,97.0733,96.4798,96.6808,26595.0
2018-12-18 09:50:00,100.97,101.22,100.85,101.05,11229.0,96.6617,96.901,96.5468,96.7383,11229.0
2018-12-18 10:00:00,101.1,101.1,100.49,100.67,14610.0,96.7861,96.7861,96.2022,96.3745,14610.0
2018-12-18 10:10:00,100.6,100.89,100.47,100.66,13163.0,96.3075,96.5851,96.183,96.3649,13163.0
2018-12-18 10:20:00,100.82,100.84,100.5,100.75,10382.0,96.5181,96.5372,96.2117,96.4511,10382.0
2018-12-18 10:30:00,100.81,101.01,100.75,100.91,12424.0,96.5085,96.7,96.4511,96.6042,12424.0
2018-12-18 10:40:00,100.92,100.98,100.31,100.6,15025.0,96.6138,96.6713,96.0298,96.3075,15025.0
2018-12-18 10:50:00,100.64,100.98,100.64,100.81,32220.0,96.3458,96.6713,96.3458,96.5085,32220.0
2018-12-18 11:00:00,100.85,100.97,100.7,100.77,11623.0,96.5468,96.6617,96.4032,96.4702,11623.0
2018-12-18 11:10:00,100.81,100.82,100.53,100.68,12924.0,96.5085,96.5181,96.2405,96.3841,12924.0
2018-12-18 11:20:00,100.65,100.65,100.27,100.61,28489.0,96.3553,96.3553,95.9915,96.317,28489.0
2018-12-18 11:30:00,100.63,101.02,100.63,100.87,32254.0,96.3362,96.7095,96.3362,96.5659,32254.0
2018-12-18 11:40:00,100.87,100.95,100.62,100.79,14061.0,96.5659,96.6425,96.3266,96.4894,14061.0
2018-12-18 11:50:00,100.75,100.78,100.55,100.56,17400.0,96.4511,96.4798,96.2596,96.2692,17400.0
2018-12-18 12:00:00,100.59,101.02,100.54,101.02,39880.0,96.2979,96.7095,96.25,96.7095,39880.0
2018-12-18 12:10:00,101.04,101.23,101.0,101.22,18858.0,96.7287,96.9106,96.6904,96.901,18858.0
2018-12-18 12:20:00,101.23,101.36,101.14,101.14,11108.0,96.9106,97.035,96.8244,96.8244,11108.0
2018-12-18 12:30:00,101.14,101.36,101.09,101.2,11497.0,96.8244,97.035,96.7766,96.8819,11497.0
2018-12-18 12:40:00,101.21,101.49,101.19,101.45,12622.0,96.8914,97.1595,96.8723,97.1212,12622.0
2018-12-18 12:50:00,101.44,101.64,101.4,101.54,10592.0,97.1116,97.3031,97.0733,97.2074,10592.0
2018-12-18 13:00:00,101.55,101.61,101.42,101.52,11111.0,97.2169,97.2744,97.0925,97.1882,11111.0
2018-12-18 13:10:00,101.55,101.58,101.27,101.33,7635.0,97.2169,97.2457,96.9489,97.0063,7635.0
2018-12-18 13:20:00,101.34,101.54,101.21,101.28,15163.0,97.0159,97.2074,96.8914,96.9585,15163.0
2018-12-18 13:30:00,101.28,101.28,101.01,101.02,9743.0,96.9585,96.9585,96.7,96.7095,9743.0
2018-12-18 13:40:00,101.01,101.31,101.01,101.31,11058.0,96.7,96.9872,96.7,96.9872,11058.0
2018-12-18 13:50:00,101.32,101.32,100.83,100.94,10455.0,96.9967,96.9967,96.5277,96.633,10455.0
2018-12-18 14:00:00,100.95,101.21,100.9,101.19,15522.0,96.6425,96.8914,96.5947,96.8723,15522.0
2018-12-18 14:10:00,101.19,101.26,100.73,100.85,20706.0,96.8723,96.9393,96.4319,96.5468,20706.0
2018-12-18 14:20:00,100.86,101.21,100.86,101.07,9775.0,96.5564,96.8914,96.5564,96.7574,9775.0
2018-12-18 14:30:00,101.06,101.1,100.75,101.0,18422.0,96.7478,96.7861,96.4511,96.6904,18422.0
2018-12-18 14:40:00,101.03,101.03,100.18,100.33,16674.0,96.7191,96.7191,95.9054,96.049,16674.0
2018-12-18 14:50:00,100.38,100.43,99.88,99.92,22007.0,96.0969,96.1447,95.6182,95.6565,22007.0
2018-12-18 15:00:00,99.92,100.11,99.68,99.89,26383.0,95.6565,95.8384,95.4267,95.6278,26383.0
2018-12-18 15:10:00,99.85,100.34,99.81,100.3,24251.0,95.5895,96.0586,95.5512,96.0203,24251.0
2018-12-18 15:20:00,100.29,100.37,99.98,100.17,21882.0,96.0107,96.0873,95.7139,95.8958,21882.0
2018-12-18 15:30:00,100.18,100.76,100.17,100.53,28070.0,95.9054,96.4606,95.8958,96.2405,28070.0
2018-12-18 15:40:00,100.56,101.49,100.52,101.38,91488.0,96.2692,97.1595,96.2309,97.0542,91488.0
2018-12-18 15:50:00,101.39,101.41,100.98,101.2,232856.0,97.0638,97.0829,96.6713,96.8819,232856.0
2018-12-19 09:30:00,101.16,102.28,101.16,102.14,20963.0,96.8436,97.9158,96.8436,97.7818,20963.0
2018-12-19 09:40:00,102.17,102.88,102.17,102.88,13138.0,97.8105,98.4902,97.8105,98.4902,13138.0
2018-12-19 09:50:00,102.83,103.54,102.77,102.87,27026.0,98.4423,99.122,98.3849,98.4806,27026.0
2018-12-19 10:00:00,102.82,103.05,102.78,102.93,18384.0,98.4327,98.6529,98.3944,98.538,18384.0
2018-12-19 10:10:00,102.97,103.1,102.73,102.73,26014.0,98.5763,98.7008,98.3466,98.3466,26014.0
2018-12-19 10:20:00,102.82,103.09,102.81,103.07,15828.0,98.4327,98.6912,98.4232,98.6721,15828.0
2018-12-19 10:30:00,103.07,103.28,102.95,103.1,27414.0,98.6721,98.8731,98.5572,98.7008,27414.0
2018-12-19 10:40:00,103.07,103.18,102.88,103.08,23868.0,98.6721,98.7774,98.4902,98.6816,23868.0
2018-12-19 10:50:00,103.09,103.45,103.09,103.37,18747.0,98.6912,99.0359,98.6912,98.9593,18747.0
2018-12-19 11:00:00,103.33,103.33,102.77,102.81,24712.0,98.921,98.921,98.3849,98.4232,24712.0
2018-12-19 11:10:00,102.81,102.96,102.76,102.88,23932.0,98.4232,98.5668,98.3753,98.4902,23932.0
2018-12-19 11:20:00,102.91,103.01,102.85,102.93,32804.0,98.5189,98.6146,98.4615,98.538,32804.0
2018-12-19 11:30:00,102.92,103.05,102.9,102.96,19099.0,98.5285,98.6529,98.5093,98.5668,19099.0
2018-12-19 11:40:00,103.0,103.12,102.91,103.12,17268.0,98.6051,98.7199,98.5189,98.7199,17268.0
2018-12-19 11:50:00,103.14,103.4,103.14,103.32,30955.0,98.7391,98.988,98.7391,98.9114,30955.0
2018-12-19 12:00:00,103.39,103.55,103.32,103.43,33266.0,98.9784,99.1316,98.9114,99.0167,33266.0
2018-12-19 12:10:00,103.41,103.43,103.1,103.25,22562.0,98.9976,99.0167,98.7008,98.8444,22562.0
2018-12-19 12:20:00,103.27,103.28,103.01,103.01,12663.0,98.8635,98.8731,98.6146,98.6146,12663.0
2018-12-19 12:30:00,103.04,103.12,102.99,103.04,13684.0,98.6434,98.7199,98.5955,98.6434,13684.0
2018-12-19 12:40:00,103.03,103.1,102.94,103.01,19398.0,98.6338,98.7008,98.5476,98.6146,19398.0
2018-12-19 12:50:00,103.02,103.13,102.86,102.88,13873.0,98.6242,98.7295,98.471,98.4902,13873.0
2018-12-19 13:00:00,102.84,102.95,102.77,102.82,20022.0,98.4519,98.5572,98.3849,98.4327,20022.0
2018-12-19 13:10:00,102.8,102.95,102.78,102.91,11882.0,98.4136,98.5572,98.3944,98.5189,11882.0
2018-12-19 13:20:00,102.93,103.0,102.67,102.88,26193.0,98.538,98.6051,98.2891,98.4902,26193.0
2018-12-19 13:30:00,102.9,103.36,102.88,103.35,35179.0,98.5093,98.9497,98.4902,98.9401,35179.0
2018-12-19 13:40:00,103.37,103.68,103.35,103.66,18934.0,98.9593,99.256,98.9401,99.2369,18934.0
2018-12-19 13:50:00,103.64,104.28,103.49,104.28,35415.0,99.2178,99.8304,99.0742,99.8304,35415.0
2018-12-19 14:00:00,104.34,104.34,102.46,102.78,114408.0,99.8879,99.8879,98.0881,98.3944,114408.0
2018-12-19 14:10:00,102.75,103.39,101.83,103.2,67951.0,98.3657,98.9784,97.485,98.7965,67951.0
2018-12-19 14:20:00,103.14,103.58,102.78,103.43,44967.0,98.7391,99.1603,98.3944,99.0167,44967.0
2018-12-19 14:30:00,103.43,103.83,103.28,103.49,42279.0,99.0167,99.3996,98.8731,99.0742,42279.0
2018-12-19 14:40:00,103.41,103.41,102.36,102.72,104655.0,98.9976,98.9976,97.9924,98.337,104655.0
2018-12-19 14:50:00,102.71,102.71,101.48,101.83,114309.0,98.3274,98.3274,97.1499,97.485,114309.0
2018-12-19 15:00:00,101.85,101.85,100.26,101.38,65225.0,97.5041,97.5041,95.982,97.0542,65225.0
2018-12-19 15:10:00,101.35,102.28,101.05,101.44,59680.0,97.0255,97.9158,96.7383,97.1116,59680.0
2018-12-19 15:20:00,101.45,101.73,100.82,101.07,57444.0,97.1212,97.3893,96.5181,96.7574,57444.0
2018-12-19 15:30:00,101.08,101.44,100.89,101.09,58158.0,96.767,97.1116,96.5851,96.7766,58158.0
2018-12-19 15:40:00,101.05,101.38,100.67,101.34,80718.0,96.7383,97.0542,96.3745,97.0159,80718.0
2018-12-19 15:50:00,101.32,101.68,101.24,101.33,211363.0,96.9967,97.3414,96.9202,97.0063,211363.0
2018-12-20 09:30:00,100.37,101.59,100.37,101.05,28401.0,96.0873,97.2552,96.0873,96.7383,28401.0
2018-12-20 09:40:00,101.03,101.03,100.07,100.25,13376.0,96.7191,96.7191,95.8001,95.9724,13376.0
2018-12-20 09:50:00,100.16,100.5,99.83,100.33,14441.0,95.8862,96.2117,95.5703,96.049,14441.0
2018-12-20 10:00:00,100.38,100.76,100.18,100.72,17171.0,96.0969,96.4606,95.9054,96.4223,17171.0
2018-12-20 10:10:00,100.7,100.9,100.62,100.66,33837.0,96.4032,96.5947,96.3266,96.3649,33837.0
2018-12-20 10:20:00,100.52,100.76,100.33,100.48,15536.0,96.2309,96.4606,96.049,96.1926,15536.0
2018-12-20 10:30:00,100.65,100.75,100.24,100.49,13325.0,96.3553,96.4511,95.9628,96.2022,13325.0
2018-12-20 10:40:00,100.51,101.1,100.44,100.52,11115.0,96.2213,96.7861,96.1543,96.2309,11115.0
2018-12-20 10:50:00,100.45,100.7,100.33,100.45,9059.0,96.1639,96.4032,96.049,96.1639,9059.0
2018-12-20 11:00:00,100.46,100.46,99.85,99.89,16418.0,96.1734,96.1734,95.5895,95.6278,16418.0
2018-12-20 11:10:00,100.0,100.08,99.51,99.63,18672.0,95.7331,95.8097,95.264,95.3789,18672.0
2018-12-20 11:20:00,99.6,99.6,98.96,99.05,14180.0,95.3501,95.3501,94.7374,94.8236,14180.0
2018-12-20 11:30:00,99.22,99.25,98.78,98.89,13104.0,94.9864,95.0151,94.5651,94.6704,13104.0
2018-12-20 11:40:00,98.9,99.02,98.31,98.35,16824.0,94.68,94.7949,94.1152,94.1535,16824.0
2018-12-20 11:50:00,98.38,98.9,98.12,98.61,9277.0,94.1822,94.68,93.9333,94.4024,9277.0
2018-12-20 12:00:00,98.68,98.83,98.49,98.72,8707.0,94.4694,94.613,94.2875,94.5077,8707.0
2018-12-20 12:10:00,98.85,98.9,98.28,98.77,8005.0,94.6321,94.68,94.0865,94.5556,8005.0
2018-12-20 12:20:00,98.81,99.62,98.8,99.62,17111.0,94.5938,95.3693,94.5843,95.3693,17111.0
2018-12-20 12:30:00,99.5,99.74,99.17,99.32,15970.0,95.2544,95.4842,94.9385,95.0821,15970.0
2018-12-20 12:40:00,99.17,99.35,98.91,99.06,17667.0,94.9385,95.1108,94.6896,94.8332,17667.0
2018-12-20 12:50:00,99.2,99.42,98.87,99.38,13202.0,94.9672,95.1778,94.6513,95.1395,13202.0
2018-12-20 13:00:00,99.32,99.32,98.92,98.92,14866.0,95.0821,95.0821,94.6992,94.6992,14866.0
2018-12-20 13:10:00,98.92,99.48,98.7,99.2,20078.0,94.6992,95.2353,94.4885,94.9672,20078.0
2018-12-20 13:20:00,99.13,99.39,99.01,99.19,9564.0,94.9002,95.1491,94.7853,94.9576,9564.0
2018-12-20 13:30:00,99.14,99.27,98.88,99.12,12689.0,94.9098,95.0342,94.6609,94.8906,12689.0
2018-12-20 13:40:00,99.08,99.14,98.67,98.69,29198.0,94.8523,94.9098,94.4598,94.479,29198.0
2018-12-20 13:50:00,98.67,98.73,98.33,98.34,38456.0,94.4598,94.5173,94.1343,94.1439,38456.0
2018-12-20 14:00:00,98.29,98.42,97.77,97.79,35807.0,94.096,94.2205,93.5982,93.6174,35807.0
2018-12-20 14:10:00,97.75,97.77,97.27,97.27,33995.0,93.5791,93.5982,93.1196,93.1196,33995.0
2018-12-20 14:20:00,97.28,98.36,97.27,98.3,31509.0,93.1291,94.163,93.1196,94.1056,31509.0
2018-12-20 14:30:00,98.29,98.48,98.05,98.05,55451.0,94.096,94.2779,93.8663,93.8663,55451.0
2018-12-20 14:40:00,98.04,98.91,98.02,98.86,33237.0,93.8567,94.6896,93.8376,94.6417,33237.0
2018-12-20 14:50:00,98.86,98.86,97.95,98.26,34896.0,94.6417,94.6417,93.7705,94.0673,34896.0
2018-12-20 15:00:00,98.24,98.28,97.72,98.14,27910.0,94.0482,94.0865,93.5504,93.9524,27910.0
2018-12-20 15:10:00,98.15,98.48,98.0,98.22,30614.0,93.962,94.2779,93.8184,94.029,30614.0
2018-12-20 15:20:00,98.21,98.92,98.19,98.54,27640.0,94.0194,94.6992,94.0003,94.3354,27640.0
2018-12-20 15:30:00,98.57,99.35,98.56,99.14,76036.0,94.3641,95.1108,94.3545,94.9098,76036.0
2018-12-20 15:40:00,99.14,99.32,98.74,98.81,102371.0,94.9098,95.0821,94.5268,94.5938,102371.0
2018-12-20 15:50:00,98.75,98.89,98.52,98.83,164610.0,94.5364,94.6704,94.3162,94.613,164610.0
2018-12-21 09:30:00,99.01,99.01,98.27,98.63,174740.0,94.7853,94.7853,94.0769,94.4215,174740.0
2018-12-21 09:40:00,98.85,98.94,98.41,98.52,19427.0,94.6321,94.7183,94.2109,94.3162,19427.0
2018-12-21 09:50:00,98.37,98.5,97.59,97.88,24742.0,94.1726,94.2971,93.4259,93.7035,24742.0
2018-12-21 10:00:00,97.83,97.94,97.42,97.79,35493.0,93.6557,93.761,93.2632,93.6174,35493.0
2018-12-21 10:10:00,97.8,99.21,97.76,99.14,42186.0,93.6269,94.9768,93.5886,94.9098,42186.0
2018-12-21 10:20:00,99.15,99.27,98.47,98.67,19695.0,94.9193,95.0342,94.2684,94.4598,19695.0
2018-12-21 10:30:00,98.67,98.75,98.16,98.26,12389.0,94.4598,94.5364,93.9716,94.0673,12389.0
2018-12-21 10:40:00,98.26,98.43,97.82,98.18,14012.0,94.0673,94.2301,93.6461,93.9907,14012.0
2018-12-21 10:50:00,98.25,98.45,97.88,98.28,13095.0,94.0577,94.2492,93.7035,94.0865,13095.0
2018-12-21 11:00:00,98.22,98.25,97.3,97.33,32029.0,94.029,94.0577,93.1483,93.177,32029.0
2018-12-21 11:10:00,97.35,97.92,97.35,97.91,19849.0,93.1961,93.7418,93.1961,93.7322,19849.0
2018-12-21 11:20:00,97.83,98.37,97.83,98.37,35622.0,93.6557,94.1726,93.6557,94.1726,35622.0
2018-12-21 11:30:00,98.37,98.4,97.85,97.9,26164.0,94.1726,94.2013,93.6748,93.7227,26164.0
2018-12-21 11:40:00,97.86,98.09,97.43,97.48,16725.0,93.6844,93.9046,93.2727,93.3206,16725.0
2018-12-21 11:50:00,97.42,97.67,97.08,97.12,13613.0,93.2632,93.5025,92.9377,92.976,13613.0
2018-12-21 12:00:00,97.21,97.22,96.74,96.9,22671.0,93.0621,93.0717,92.6122,92.7653,22671.0
2018-12-21 12:10:00,96.86,97.03,96.69,96.91,23205.0,92.7271,92.8898,92.5643,92.7749,23205.0
2018-12-21 12:20:00,96.86,96.91,96.43,96.55,32360.0,92.7271,92.7749,92.3154,92.4303,32360.0
2018-12-21 12:30:00,96.5,97.09,96.13,97.09,43140.0,92.3824,92.9472,92.0282,92.9472,43140.0
2018-12-21 12:40:00,97.02,97.62,96.94,97.31,35107.0,92.8802,93.4546,92.8036,93.1579,35107.0
2018-12-21 12:50:00,97.35,97.37,96.71,96.85,23914.0,93.1961,93.2153,92.5835,92.7175,23914.0
2018-12-21 13:00:00,96.88,97.05,96.57,96.88,26251.0,92.7462,92.9089,92.4494,92.7462,26251.0
2018-12-21 13:10:00,96.91,97.0,96.66,96.71,14840.0,92.7749,92.8611,92.5356,92.5835,14840.0
2018-12-21 13:20:00,96.74,97.31,96.67,97.21,28906.0,92.6122,93.1579,92.5452,93.0621,28906.0
2018-12-21 13:30:00,97.22,97.53,97.18,97.46,31120.0,93.0717,93.3685,93.0334,93.3015,31120.0
2018-12-21 13:40:00,97.54,97.72,97.39,97.59,39761.0,93.378,93.5504,93.2344,93.4259,39761.0
2018-12-21 13:50:00,97.59,97.75,97.37,97.56,47073.0,93.4259,93.5791,93.2153,93.3972,47073.0
2018-12-21 14:00:00,97.53,97.67,97.14,97.19,32484.0,93.3685,93.5025,92.9951,93.043,32484.0
2018-12-21 14:10:00,97.23,97.27,96.9,97.2,36632.0,93.0813,93.1196,92.7653,93.0525,36632.0
2018-12-21 14:20:00,97.24,97.38,96.97,97.04,29745.0,93.0908,93.2249,92.8324,92.8994,29745.0
2018-12-21 14:30:00,97.02,97.19,96.91,96.93,21861.0,92.8802,93.043,92.7749,92.7941,21861.0
2018-12-21 14:40:00,96.9,96.96,96.63,96.82,36065.0,92.7653,92.8228,92.5069,92.6888,36065.0
2018-12-21 14:50:00,96.84,97.34,96.84,97.08,23974.0,92.7079,93.1866,92.7079,92.9377,23974.0
2018-12-21 15:00:00,97.13,97.3,97.03,97.2,24391.0,92.9855,93.1483,92.8898,93.0525,24391.0
2018-12-21 15:10:00,97.2,97.2,96.45,96.53,27751.0,93.0525,93.0525,92.3345,92.4111,27751.0
2018-12-21 15:20:00,96.54,96.77,96.21,96.25,32037.0,92.4207,92.6409,92.1048,92.1431,32037.0
2018-12-21 15:30:00,96.2,96.52,95.83,95.84,52521.0,92.0952,92.4016,91.741,91.7506,52521.0
2018-12-21 15:40:00,95.85,96.63,95.82,96.49,94803.0,91.7601,92.5069,91.7314,92.3728,94803.0
2018-12-21 15:50:00,96.48,96.54,96.09,96.26,168406.0,92.3633,92.4207,91.9899,92.1527,168406.0
2018-12-24 09:30:00,95.48,96.25,95.45,95.61,17561.0,91.4059,92.1431,91.3772,91.5304,17561.0
2018-12-24 09:40:00,95.85,95.92,95.04,95.35,18095.0,91.7601,91.8272,90.9847,91.2815,18095.0
2018-12-24 09:50:00,95.43,95.57,94.81,95.29,19191.0,91.3581,91.4921,90.7645,91.224,19191.0
2018-12-24 10:00:00,95.29,95.73,94.96,95.73,34469.0,91.224,91.6453,90.9081,91.6453,34469.0
2018-12-24 10:10:00,95.82,96.11,95.66,95.95,20314.0,91.7314,92.0091,91.5783,91.8559,20314.0
2018-12-24 10:20:00,95.95,96.32,95.79,96.24,15145.0,91.8559,92.2101,91.7027,92.1335,15145.0
2018-12-24 10:30:00,96.32,96.84,96.23,96.81,14911.0,92.2101,92.7079,92.1239,92.6792,14911.0
2018-12-24 10:40:00,96.88,97.47,96.84,96.97,14721.0,92.7462,93.311,92.7079,92.8324,14721.0
2018-12-24 10:50:00,96.89,96.89,96.3,96.51,10974.0,92.7558,92.7558,92.1909,92.392,10974.0
2018-12-24 11:00:00,96.55,96.65,95.87,96.07,12748.0,92.4303,92.526,91.7793,91.9708,12748.0
2018-12-24 11:10:00,96.07,96.4,95.92,96.31,15970.0,91.9708,92.2867,91.8272,92.2005,15970.0
2018-12-24 11:20:00,96.31,96.49,96.16,96.22,28244.0,92.2005,92.3728,92.0569,92.1144,28244.0
2018-12-24 11:30:00,96.26,96.61,96.26,96.52,8558.0,92.1527,92.4877,92.1527,92.4016,8558.0
2018-12-24 11:40:00,96.52,96.66,95.98,95.98,32858.0,92.4016,92.5356,91.8846,91.8846,32858.0
2018-12-24 11:50:00,95.93,96.56,95.9,96.27,13813.0,91.8367,92.4399,91.808,92.1622,13813.0
2018-12-24 12:00:00,96.36,96.61,96.11,96.11,9907.0,92.2484,92.4877,92.0091,92.0091,9907.0
2018-12-24 12:10:00,96.11,96.3,96.01,96.1,13456.0,92.0091,92.1909,91.9133,91.9995,13456.0
2018-12-24 12:20:00,96.0,96.42,95.85,96.17,21667.0,91.9037,92.3058,91.7601,92.0665,21667.0
2018-12-24 12:30:00,96.22,96.37,95.99,96.17,23529.0,92.1144,92.258,91.8942,92.0665,23529.0
2018-12-24 12:40:00,96.15,96.16,95.69,95.86,20773.0,92.0473,92.0569,91.607,91.7697,20773.0
2018-12-24 12:50:00,95.85,95.95,95.42,95.5,89127.0,91.7601,91.8559,91.3485,91.4251,89127.0
2018-12-26 09:30:00,95.77,97.73,95.77,97.28,17363.0,91.6836,93.5599,91.6836,93.1291,17363.0
2018-12-26 09:40:00,97.46,97.46,96.96,97.18,13818.0,93.3015,93.3015,92.8228,93.0334,13818.0
2018-12-26 09:50:00,97.18,97.37,96.88,96.88,13176.0,93.0334,93.2153,92.7462,92.7462,13176.0
2018-12-26 10:00:00,96.95,97.25,96.79,97.24,21138.0,92.8132,93.1004,92.66,93.0908,21138.0
2018-12-26 10:10:00,97.21,97.21,96.63,96.69,32577.0,93.0621,93.0621,92.5069,92.5643,32577.0
2018-12-26 10:20:00,96.65,97.54,96.65,97.14,23323.0,92.526,93.378,92.526,92.9951,23323.0
2018-12-26 10:30:00,97.09,97.25,96.97,97.12,14102.0,92.9472,93.1004,92.8324,92.976,14102.0
2018-12-26 10:40:00,97.09,97.3,96.88,97.09,21321.0,92.9472,93.1483,92.7462,92.9472,21321.0
2018-12-26 10:50:00,97.12,97.32,96.7,96.79,16570.0,92.976,93.1674,92.5739,92.66,16570.0
2018-12-26 11:00:00,96.74,97.38,96.67,97.3,19113.0,92.6122,93.2249,92.5452,93.1483,19113.0
2018-12-26 11:10:00,97.34,97.72,97.22,97.67,20167.0,93.1866,93.5504,93.0717,93.5025,20167.0
2018-12-26 11:20:00,97.66,97.7,97.35,97.52,8853.0,93.4929,93.5312,93.1961,93.3589,8853.0
2018-12-26 11:30:00,97.48,97.74,97.18,97.74,11010.0,93.3206,93.5695,93.0334,93.5695,11010.0
2018-12-26 11:40:00,97.77,98.03,97.59,98.03,12906.0,93.5982,93.8471,93.4259,93.8471,12906.0
2018-12-26 11:50:00,97.99,98.54,97.83,98.54,22560.0,93.8088,94.3354,93.6557,94.3354,22560.0
2018-12-26 12:00:00,98.55,98.61,98.23,98.5,17309.0,94.3449,94.4024,94.0386,94.2971,17309.0
2018-12-26 12:10:00,98.49,99.08,98.45,98.93,34213.0,94.2875,94.8523,94.2492,94.7087,34213.0
2018-12-26 12:20:00,99.0,99.15,98.81,98.97,23949.0,94.7757,94.9193,94.5938,94.747,23949.0
2018-12-26 12:30:00,98.89,99.25,98.79,99.16,19717.0,94.6704,95.0151,94.5747,94.9289,19717.0
2018-12-26 12:40:00,99.17,99.5,99.08,99.22,22479.0,94.9385,95.2544,94.8523,94.9864,22479.0
2018-12-26 12:50:00,99.22,99.63,99.22,99.62,40341.0,94.9864,95.3789,94.9864,95.3693,40341.0
2018-12-26 13:00:00,99.68,99.73,99.02,99.2,39275.0,95.4267,95.4746,94.7949,94.9672,39275.0
2018-12-26 13:10:00,99.16,99.26,98.59,98.59,14778.0,94.9289,95.0246,94.3832,94.3832,14778.0
2018-12-26 13:20:00,98.56,99.07,98.56,98.94,13043.0,94.3545,94.8428,94.3545,94.7183,13043.0
2018-12-26 13:30:00,98.96,99.14,98.85,99.02,13290.0,94.7374,94.9098,94.6321,94.7949,13290.0
2018-12-26 13:40:00,98.98,99.44,98.96,99.33,12874.0,94.7566,95.197,94.7374,95.0917,12874.0
2018-12-26 13:50:00,99.31,99.79,99.26,99.7,14974.0,95.0725,95.532,95.0246,95.4459,14974.0
2018-12-26 14:00:00,99.75,99.75,99.21,99.39,17668.0,95.4937,95.4937,94.9768,95.1491,17668.0
2018-12-26 14:10:00,99.44,99.63,99.15,99.19,24612.0,95.197,95.3789,94.9193,94.9576,24612.0
2018-12-26 14:20:00,99.19,99.24,98.93,99.1,12515.0,94.9576,95.0055,94.7087,94.8715,12515.0
2018-12-26 14:30:00,99.16,99.5,99.16,99.34,12488.0,94.9289,95.2544,94.9289,95.1012,12488.0
2018-12-26 14:40:00,99.4,99.45,99.12,99.2,20967.0,95.1587,95.2065,94.8906,94.9672,20967.0
2018-12-26 14:50:00,99.23,99.63,99.23,99.63,19657.0,94.9959,95.3789,94.9959,95.3789,19657.0
2018-12-26 15:00:00,99.64,99.91,99.55,99.79,22228.0,95.3884,95.6469,95.3023,95.532,22228.0
2018-12-26 15:10:00,99.75,99.98,99.71,99.78,28303.0,95.4937,95.7139,95.4554,95.5225,28303.0
2018-12-26 15:20:00,99.8,100.14,99.78,100.11,28873.0,95.5416,95.8671,95.5225,95.8384,28873.0
2018-12-26 15:30:00,100.13,100.49,100.09,100.44,53794.0,95.8575,96.2022,95.8192,96.1543,53794.0
2018-12-26 15:40:00,100.45,101.11,100.4,100.74,71949.0,96.1639,96.7957,96.116,96.4415,71949.0
2018-12-26 15:50:00,100.74,101.48,100.69,101.44,143257.0,96.4415,97.1499,96.3936,97.1116,143257.0
2018-12-27 09:30:00,99.63,100.91,99.19,100.91,20316.0,95.3789,96.6042,94.9576,96.6042,20316.0
2018-12-27 09:40:00,100.94,101.14,99.82,99.82,9446.0,96.633,96.8244,95.5608,95.5608,9446.0
2018-12-27 09:50:00,100.04,100.59,99.91,100.59,5524.0,95.7714,96.2979,95.6469,96.2979,5524.0
2018-12-27 10:00:00,100.52,101.02,99.94,99.94,25877.0,96.2309,96.7095,95.6756,95.6756,25877.0
2018-12-27 10:10:00,99.93,100.21,99.4,99.47,17247.0,95.6661,95.9341,95.1587,95.2257,17247.0
2018-12-27 10:20:00,99.57,99.69,99.23,99.28,9522.0,95.3214,95.4363,94.9959,95.0438,9522.0
2018-12-27 10:30:00,99.2,99.75,99.03,99.34,8720.0,94.9672,95.4937,94.8045,95.1012,8720.0
2018-12-27 10:40:00,99.3,100.03,99.28,99.8,11381.0,95.0629,95.7618,95.0438,95.5416,11381.0
2018-12-27 10:50:00,99.73,99.81,99.38,99.61,13734.0,95.4746,95.5512,95.1395,95.3597,13734.0
2018-12-27 11:00:00,99.64,99.71,99.34,99.48,9309.0,95.3884,95.4554,95.1012,95.2353,9309.0
2018-12-27 11:10:00,99.49,100.11,99.49,100.11,10092.0,95.2448,95.8384,95.2448,95.8384,10092.0
2018-12-27 11:20:00,100.09,100.19,99.88,100.08,39774.0,95.8192,95.915,95.6182,95.8097,39774.0
2018-12-27 11:30:00,100.17,100.51,99.95,100.34,20753.0,95.8958,96.2213,95.6852,96.0586,20753.0
2018-12-27 11:40:00,100.17,100.17,99.44,99.47,6237.0,95.8958,95.8958,95.197,95.2257,6237.0
2018-12-27 11:50:00,99.58,99.76,99.35,99.63,9400.0,95.331,95.5033,95.1108,95.3789,9400.0
2018-12-27 12:00:00,99.5,99.64,99.15,99.31,11595.0,95.2544,95.3884,94.9193,95.0725,11595.0
2018-12-27 12:10:00,99.32,99.6,99.16,99.56,16927.0,95.0821,95.3501,94.9289,95.3118,16927.0
2018-12-27 12:20:00,99.5,99.54,98.68,98.83,20051.0,95.2544,95.2927,94.4694,94.613,20051.0
2018-12-27 12:30:00,98.81,99.18,98.7,99.11,15254.0,94.5938,94.9481,94.4885,94.881,15254.0
2018-12-27 12:40:00,99.11,99.11,98.73,98.9,15408.0,94.881,94.881,94.5173,94.68,15408.0
2018-12-27 12:50:00,98.87,99.33,98.87,99.33,9033.0,94.6513,95.0917,94.6513,95.0917,9033.0
2018-12-27 13:00:00,99.23,99.5,99.1,99.45,8111.0,94.9959,95.2544,94.8715,95.2065,8111.0
2018-12-27 13:10:00,99.43,99.54,99.06,99.18,5630.0,95.1874,95.2927,94.8332,94.9481,5630.0
2018-12-27 13:20:00,99.12,99.29,98.98,99.05,13258.0,94.8906,95.0534,94.7566,94.8236,13258.0
2018-12-27 13:30:00,99.0,99.32,99.0,99.12,8200.0,94.7757,95.0821,94.7757,94.8906,8200.0
2018-12-27 13:40:00,99.03,99.08,98.65,98.68,8635.0,94.8045,94.8523,94.4407,94.4694,8635.0
2018-12-27 13:50:00,98.72,98.77,98.37,98.76,7744.0,94.5077,94.5556,94.1726,94.546,7744.0
2018-12-27 14:00:00,98.72,98.92,98.49,98.64,12064.0,94.5077,94.6992,94.2875,94.4311,12064.0
2018-12-27 14:10:00,98.49,98.8,98.39,98.47,15893.0,94.2875,94.5843,94.1918,94.2684,15893.0
2018-12-27 14:20:00,98.47,98.9,98.47,98.9,8118.0,94.2684,94.68,94.2684,94.68,8118.0
2018-12-27 14:30:00,98.94,99.08,98.63,99.04,21566.0,94.7183,94.8523,94.4215,94.814,21566.0
2018-12-27 14:40:00,99.08,99.67,99.04,99.39,14909.0,94.8523,95.4172,94.814,95.1491,14909.0
2018-12-27 14:50:00,99.39,99.85,99.29,99.83,16124.0,95.1491,95.5895,95.0534,95.5703,16124.0
2018-12-27 15:00:00,99.89,99.9,99.37,99.61,19881.0,95.6278,95.6373,95.13,95.3597,19881.0
2018-12-27 15:10:00,99.57,100.15,99.46,100.01,19173.0,95.3214,95.8767,95.2161,95.7426,19173.0
2018-12-27 15:20:00,100.03,101.14,100.03,101.09,35882.0,95.7618,96.8244,95.7618,96.7766,35882.0
2018-12-27 15:30:00,101.09,101.98,100.84,101.91,74515.0,96.7766,97.6286,96.5372,97.5616,74515.0
2018-12-27 15:40:00,101.89,102.63,101.88,102.03,94012.0,97.5424,98.2508,97.5329,97.6765,94012.0
2018-12-27 15:50:00,101.99,102.74,101.59,102.74,134225.0,97.6382,98.3562,97.2552,98.3562,134225.0
2018-12-28 09:30:00,103.4,103.46,101.81,102.43,13653.0,98.988,99.0454,97.4658,98.0594,13653.0
2018-12-28 09:40:00,102.25,103.14,102.14,102.92,17830.0,97.8871,98.7391,97.7818,98.5285,17830.0
2018-12-28 09:50:00,102.72,102.78,102.24,102.51,20263.0,98.337,98.3944,97.8775,98.136,20263.0
2018-12-28 10:00:00,102.54,102.61,102.15,102.18,17883.0,98.1647,98.2317,97.7913,97.8201,17883.0
2018-12-28 10:10:00,102.19,102.32,101.95,102.29,16613.0,97.8296,97.9541,97.5999,97.9254,16613.0
2018-12-28 10:20:00,102.24,102.44,101.87,102.0,35694.0,97.8775,98.069,97.5233,97.6477,35694.0
2018-12-28 10:30:00,101.93,102.13,101.49,101.82,38115.0,97.5807,97.7722,97.1595,97.4754,38115.0
2018-12-28 10:40:00,101.79,102.34,101.78,102.23,41596.0,97.4467,97.9732,97.4371,97.8679,41596.0
2018-12-28 10:50:00,102.23,102.61,101.98,102.04,24248.0,97.8679,98.2317,97.6286,97.686,24248.0
2018-12-28 11:00:00,102.04,102.13,101.84,102.06,24076.0,97.686,97.7722,97.4946,97.7052,24076.0
2018-12-28 11:10:00,102.09,102.43,101.96,102.14,20068.0,97.7339,98.0594,97.6094,97.7818,20068.0
2018-12-28 11:20:00,102.13,102.24,101.99,102.22,13490.0,97.7722,97.8775,97.6382,97.8583,13490.0
2018-12-28 11:30:00,102.25,102.77,102.19,102.69,9862.0,97.8871,98.3849,97.8296,98.3083,9862.0
2018-12-28 11:40:00,102.72,102.73,102.29,102.37,14984.0,98.337,98.3466,97.9254,98.0019,14984.0
2018-12-28 11:50:00,102.35,102.64,102.29,102.55,10528.0,97.9828,98.2604,97.9254,98.1743,10528.0
2018-12-28 12:00:00,102.54,102.83,102.46,102.63,12125.0,98.1647,98.4423,98.0881,98.2508,12125.0
2018-12-28 12:10:00,102.66,102.68,102.4,102.57,26187.0,98.2796,98.2987,98.0307,98.1934,26187.0
2018-12-28 12:20:00,102.65,102.95,102.61,102.76,13999.0,98.27,98.5572,98.2317,98.3753,13999.0
2018-12-28 12:30:00,102.84,102.9,102.65,102.8,19008.0,98.4519,98.5093,98.27,98.4136,19008.0
2018-12-28 12:40:00,102.8,102.91,102.6,102.6,36641.0,98.4136,98.5189,98.2221,98.2221,36641.0
2018-12-28 12:50:00,102.67,102.83,102.47,102.47,14613.0,98.2891,98.4423,98.0977,98.0977,14613.0
2018-12-28 13:00:00,102.54,102.87,102.52,102.87,10933.0,98.1647,98.4806,98.1455,98.4806,10933.0
2018-12-28 13:10:00,102.83,102.98,102.73,102.77,24873.0,98.4423,98.5859,98.3466,98.3849,24873.0
2018-12-28 13:20:00,102.78,102.82,102.42,102.52,31751.0,98.3944,98.4327,98.0498,98.1455,31751.0
2018-12-28 13:30:00,102.57,102.57,102.31,102.5,12122.0,98.1934,98.1934,97.9445,98.1264,12122.0
2018-12-28 13:40:00,102.5,102.86,102.47,102.8,10671.0,98.1264,98.471,98.0977,98.4136,10671.0
2018-12-28 13:50:00,102.86,103.06,102.74,102.87,14557.0,98.471,98.6625,98.3562,98.4806,14557.0
2018-12-28 14:00:00,102.85,103.24,102.84,103.16,25356.0,98.4615,98.8348,98.4519,98.7582,25356.0
2018-12-28 14:10:00,103.13,103.43,103.06,103.14,18459.0,98.7295,99.0167,98.6625,98.7391,18459.0
2018-12-28 14:20:00,103.16,103.2,102.95,103.1,11912.0,98.7582,98.7965,98.5572,98.7008,11912.0
2018-12-28 14:30:00,103.04,103.52,103.0,103.5,15427.0,98.6434,99.1029,98.6051,99.0837,15427.0
2018-12-28 14:40:00,103.46,103.6,103.28,103.49,14909.0,99.0454,99.1795,98.8731,99.0742,14909.0
2018-12-28 14:50:00,103.53,103.88,103.46,103.81,21686.0,99.1124,99.4475,99.0454,99.3805,21686.0
2018-12-28 15:00:00,103.89,103.93,103.06,103.21,25429.0,99.4571,99.4954,98.6625,98.8061,25429.0
2018-12-28 15:10:00,103.18,103.48,102.96,102.96,82502.0,98.7774,99.0646,98.5668,98.5668,82502.0
2018-12-28 15:20:00,102.93,103.08,102.48,102.76,71435.0,98.538,98.6816,98.1073,98.3753,71435.0
2018-12-28 15:30:00,102.72,102.9,102.37,102.48,90905.0,98.337,98.5093,98.0019,98.1073,90905.0
2018-12-28 15:40:00,102.5,102.73,102.31,102.56,90371.0,98.1264,98.3466,97.9445,98.1838,90371.0
2018-12-28 15:50:00,102.55,102.72,102.26,102.53,130961.0,98.1743,98.337,97.8966,98.1551,130961.0
2018-12-31 09:30:00,103.1,103.76,103.1,103.54,8423.0,98.7008,99.3326,98.7008,99.122,8423.0
2018-12-31 09:40:00,103.47,103.51,103.01,103.17,6600.0,99.055,99.0933,98.6146,98.7678,6600.0
2018-12-31 09:50:00,103.07,103.15,102.67,103.0,10029.0,98.6721,98.7487,98.2891,98.6051,10029.0
2018-12-31 10:00:00,103.09,103.57,102.85,102.85,17079.0,98.6912,99.1507,98.4615,98.4615,17079.0
2018-12-31 10:10:00,102.89,103.13,102.55,102.7,9830.0,98.4998,98.7295,98.1743,98.3179,9830.0
2018-12-31 10:20:00,102.63,102.93,102.55,102.72,8268.0,98.2508,98.538,98.1743,98.337,8268.0
2018-12-31 10:30:00,102.71,102.75,102.35,102.39,8520.0,98.3274,98.3657,97.9828,98.0211,8520.0
2018-12-31 10:40:00,102.41,102.75,102.41,102.51,5813.0,98.0402,98.3657,98.0402,98.136,5813.0
2018-12-31 10:50:00,102.34,102.37,102.04,102.08,7718.0,97.9732,98.0019,97.686,97.7243,7718.0
2018-12-31 11:00:00,102.13,102.42,101.94,102.32,8288.0,97.7722,98.0498,97.5903,97.9541,8288.0
2018-12-31 11:10:00,102.27,102.32,102.08,102.23,10021.0,97.9062,97.9541,97.7243,97.8679,10021.0
2018-12-31 11:20:00,102.23,102.32,101.88,102.23,9697.0,97.8679,97.9541,97.5329,97.8679,9697.0
2018-12-31 11:30:00,102.2,102.25,101.76,102.04,6384.0,97.8392,97.8871,97.418,97.686,6384.0
2018-12-31 11:40:00,102.02,102.28,101.9,102.25,6251.0,97.6669,97.9158,97.552,97.8871,6251.0
2018-12-31 11:50:00,102.28,102.48,102.27,102.48,10600.0,97.9158,98.1073,97.9062,98.1073,10600.0
2018-12-31 12:00:00,102.51,102.69,102.42,102.6,4360.0,98.136,98.3083,98.0498,98.2221,4360.0
2018-12-31 12:10:00,102.62,102.68,102.46,102.63,8459.0,98.2413,98.2987,98.0881,98.2508,8459.0
2018-12-31 12:20:00,102.64,102.8,102.56,102.6,8653.0,98.2604,98.4136,98.1838,98.2221,8653.0
2018-12-31 12:30:00,102.67,102.83,102.63,102.76,6798.0,98.2891,98.4423,98.2508,98.3753,6798.0
2018-12-31 12:40:00,102.76,102.86,102.67,102.81,9175.0,98.3753,98.471,98.2891,98.4232,9175.0
2018-12-31 12:50:00,102.8,102.92,102.66,102.92,6242.0,98.4136,98.5285,98.2796,98.5285,6242.0
2018-12-31 13:00:00,103.01,103.01,102.89,102.94,10527.0,98.6146,98.6146,98.4998,98.5476,10527.0
2018-12-31 13:10:00,102.93,103.05,102.84,103.03,18012.0,98.538,98.6529,98.4519,98.6338,18012.0
2018-12-31 13:20:00,103.05,103.29,103.05,103.29,7650.0,98.6529,98.8827,98.6529,98.8827,7650.0
2018-12-31 13:30:00,103.33,103.37,103.14,103.16,6178.0,98.921,98.9593,98.7391,98.7582,6178.0
2018-12-31 13:40:00,103.09,103.11,102.75,102.97,7583.0,98.6912,98.7104,98.3657,98.5763,7583.0
2018-12-31 13:50:00,102.94,103.01,102.61,102.62,7756.0,98.5476,98.6146,98.2317,98.2413,7756.0
2018-12-31 14:00:00,102.65,102.67,102.45,102.59,12263.0,98.27,98.2891,98.0785,98.2126,12263.0
2018-12-31 14:10:00,102.55,102.61,102.38,102.59,7326.0,98.1743,98.2317,98.0115,98.2126,7326.0
2018-12-31 14:20:00,102.56,102.62,102.06,102.09,7570.0,98.1838,98.2413,97.7052,97.7339,7570.0
2018-12-31 14:30:00,102.07,102.15,101.99,102.08,9562.0,97.7147,97.7913,97.6382,97.7243,9562.0
2018-12-31 14:40:00,102.05,102.46,102.05,102.36,8328.0,97.6956,98.0881,97.6956,97.9924,8328.0
2018-12-31 14:50:00,102.34,102.55,102.17,102.2,13100.0,97.9732,98.1743,97.8105,97.8392,13100.0
2018-12-31 15:00:00,102.2,102.55,102.2,102.52,17589.0,97.8392,98.1743,97.8392,98.1455,17589.0
2018-12-31 15:10:00,102.49,102.84,102.4,102.84,19800.0,98.1168,98.4519,98.0307,98.4519,19800.0
2018-12-31 15:20:00,102.81,102.88,102.53,102.74,14746.0,98.4232,98.4902,98.1551,98.3562,14746.0
2018-12-31 15:30:00,102.75,103.01,102.75,102.91,21938.0,98.3657,98.6146,98.3657,98.5189,21938.0
2018-12-31 15:40:00,102.9,103.13,102.68,102.74,42082.0,98.5093,98.7295,98.2987,98.3562,42082.0
2018-12-31 15:50:00,102.74,103.14,102.41,103.14,145933.0,98.3562,98.7391,98.0402,98.7391,145933.0
2019-01-02 09:30:00,101.55,102.06,101.43,101.93,34622.0,97.2169,97.7052,97.1021,97.5807,34622.0
2019-01-02 09:40:00,101.96,102.34,101.61,102.26,20765.0,97.6094,97.9732,97.2744,97.8966,20765.0
2019-01-02 09:50:00,102.27,102.34,101.93,102.31,17755.0,97.9062,97.9732,97.5807,97.9445,17755.0
2019-01-02 10:00:00,102.33,102.61,101.91,102.59,15014.0,97.9637,98.2317,97.5616,98.2126,15014.0
2019-01-02 10:10:00,102.59,102.74,102.48,102.51,10261.0,98.2126,98.3562,98.1073,98.136,10261.0
2019-01-02 10:20:00,102.45,102.8,102.27,102.38,15852.0,98.0785,98.4136,97.9062,98.0115,15852.0
2019-01-02 10:30:00,102.43,102.54,102.18,102.52,16600.0,98.0594,98.1647,97.8201,98.1455,16600.0
2019-01-02 10:40:00,102.66,102.84,102.42,102.42,17817.0,98.2796,98.4519,98.0498,98.0498,17817.0
2019-01-02 10:50:00,102.4,102.71,102.4,102.5,13354.0,98.0307,98.3274,98.0307,98.1264,13354.0
2019-01-02 11:00:00,102.54,102.82,102.29,102.82,11016.0,98.1647,98.4327,97.9254,98.4327,11016.0
2019-01-02 11:10:00,102.76,103.14,102.71,103.14,11861.0,98.3753,98.7391,98.3274,98.7391,11861.0
2019-01-02 11:20:00,103.15,103.23,102.59,102.68,16931.0,98.7487,98.8252,98.2126,98.2987,16931.0
2019-01-02 11:30:00,102.67,102.97,102.64,102.75,31928.0,98.2891,98.5763,98.2604,98.3657,31928.0
2019-01-02 11:40:00,102.71,103.06,102.7,102.82,10801.0,98.3274,98.6625,98.3179,98.4327,10801.0
2019-01-02 11:50:00,102.93,102.93,102.08,102.25,22217.0,98.538,98.538,97.7243,97.8871,22217.0
2019-01-02 12:00:00,102.14,102.29,102.02,102.1,10372.0,97.7818,97.9254,97.6669,97.7435,10372.0
2019-01-02 12:10:00,102.15,102.15,101.83,102.15,11038.0,97.7913,97.7913,97.485,97.7913,11038.0
2019-01-02 12:20:00,102.11,102.31,102.02,102.28,7883.0,97.753,97.9445,97.6669,97.9158,7883.0
2019-01-02 12:30:00,102.29,102.61,102.12,102.58,17629.0,97.9254,98.2317,97.7626,98.203,17629.0
2019-01-02 12:40:00,102.57,102.96,102.53,102.91,10312.0,98.1934,98.5668,98.1551,98.5189,10312.0
2019-01-02 12:50:00,102.91,103.11,102.81,103.09,10394.0,98.5189,98.7104,98.4232,98.6912,10394.0
2019-01-02 13:00:00,103.12,103.39,103.1,103.36,9405.0,98.7199,98.9784,98.7008,98.9497,9405.0
2019-01-02 13:10:00,103.33,103.37,103.24,103.34,8335.0,98.921,98.9593,98.8348,98.9306,8335.0
2019-01-02 13:20:00,103.34,103.47,103.27,103.28,8186.0,98.9306,99.055,98.8635,98.8731,8186.0
2019-01-02 13:30:00,103.28,103.4,102.89,103.11,20664.0,98.8731,98.988,98.4998,98.7104,20664.0
2019-01-02 13:40:00,103.12,103.17,102.96,103.11,10554.0,98.7199,98.7678,98.5668,98.7104,10554.0
2019-01-02 13:50:00,103.11,103.2,103.0,103.14,15258.0,98.7104,98.7965,98.6051,98.7391,15258.0
2019-01-02 14:00:00,103.09,103.09,102.65,102.69,11247.0,98.6912,98.6912,98.27,98.3083,11247.0
2019-01-02 14:10:00,102.67,102.95,102.57,102.89,62778.0,98.2891,98.5572,98.1934,98.4998,62778.0
2019-01-02 14:20:00,102.86,103.17,102.7,102.73,18140.0,98.471,98.7678,98.3179,98.3466,18140.0
2019-01-02 14:30:00,102.73,102.99,102.59,102.59,24065.0,98.3466,98.5955,98.2126,98.2126,24065.0
2019-01-02 14:40:00,102.61,102.83,102.39,102.69,26420.0,98.2317,98.4423,98.0211,98.3083,26420.0
2019-01-02 14:50:00,102.71,102.8,102.42,102.43,38146.0,98.3274,98.4136,98.0498,98.0594,38146.0
2019-01-02 15:00:00,102.44,102.62,102.21,102.31,44390.0,98.069,98.2413,97.8488,97.9445,44390.0
2019-01-02 15:10:00,102.28,102.55,102.0,102.07,89733.0,97.9158,98.1743,97.6477,97.7147,89733.0
2019-01-02 15:20:00,102.07,102.28,101.9,102.08,54980.0,97.7147,97.9158,97.552,97.7243,54980.0
2019-01-02 15:30:00,102.05,102.05,101.73,101.73,43638.0,97.6956,97.6956,97.3893,97.3893,43638.0
2019-01-02 15:40:00,101.73,101.79,101.39,101.62,85157.0,97.3893,97.4467,97.0638,97.2839,85157.0
2019-01-02 15:50:00,101.6,102.23,101.6,102.09,201192.0,97.2648,97.8679,97.2648,97.7339,201192.0
2019-01-03 09:30:00,100.73,101.34,100.64,100.68,16543.0,96.4319,97.0159,96.3458,96.3841,16543.0
2019-01-03 09:40:00,100.62,101.14,100.36,100.36,8870.0,96.3266,96.8244,96.0777,96.0777,8870.0
2019-01-03 09:50:00,100.46,100.46,99.53,99.63,9300.0,96.1734,96.1734,95.2831,95.3789,9300.0
2019-01-03 10:00:00,99.66,99.7,99.23,99.29,20504.0,95.4076,95.4459,94.9959,95.0534,20504.0
2019-01-03 10:10:00,99.29,99.3,98.76,99.19,21033.0,95.0534,95.0629,94.546,94.9576,21033.0
2019-01-03 10:20:00,99.1,99.57,99.05,99.34,33551.0,94.8715,95.3214,94.8236,95.1012,33551.0
2019-01-03 10:30:00,99.18,99.19,98.6,98.74,16895.0,94.9481,94.9576,94.3928,94.5268,16895.0
2019-01-03 10:40:00,98.86,99.1,98.61,98.8,9717.0,94.6417,94.8715,94.4024,94.5843,9717.0
2019-01-03 10:50:00,98.74,99.14,98.66,99.05,8792.0,94.5268,94.9098,94.4502,94.8236,8792.0
2019-01-03 11:00:00,99.05,99.46,99.05,99.24,12751.0,94.8236,95.2161,94.8236,95.0055,12751.0
2019-01-03 11:10:00,99.3,99.78,99.24,99.62,10125.0,95.0629,95.5225,95.0055,95.3693,10125.0
2019-01-03 11:20:00,99.67,100.1,99.52,99.52,23673.0,95.4172,95.8288,95.2736,95.2736,23673.0
2019-01-03 11:30:00,99.62,100.49,99.35,100.49,20646.0,95.3693,96.2022,95.1108,96.2022,20646.0
2019-01-03 11:40:00,100.58,100.93,100.45,100.62,21147.0,96.2883,96.6234,96.1639,96.3266,21147.0
2019-01-03 11:50:00,100.66,100.98,100.48,100.66,15732.0,96.3649,96.6713,96.1926,96.3649,15732.0
2019-01-03 12:00:00,100.65,100.84,100.25,100.38,12533.0,96.3553,96.5372,95.9724,96.0969,12533.0
2019-01-03 12:10:00,100.36,100.76,100.25,100.38,18526.0,96.0777,96.4606,95.9724,96.0969,18526.0
2019-01-03 12:20:00,100.41,100.65,100.31,100.48,11726.0,96.1256,96.3553,96.0298,96.1926,11726.0
2019-01-03 12:30:00,100.43,100.69,100.19,100.22,13462.0,96.1447,96.3936,95.915,95.9437,13462.0
2019-01-03 12:40:00,100.17,100.4,100.07,100.27,8824.0,95.8958,96.116,95.8001,95.9915,8824.0
2019-01-03 12:50:00,100.23,100.47,100.2,100.3,9062.0,95.9533,96.183,95.9245,96.0203,9062.0
2019-01-03 13:00:00,100.3,100.3,99.7,99.74,9916.0,96.0203,96.0203,95.4459,95.4842,9916.0
2019-01-03 13:10:00,99.76,99.89,99.21,99.37,16476.0,95.5033,95.6278,94.9768,95.13,16476.0
2019-01-03 13:20:00,99.39,99.71,99.39,99.61,9346.0,95.1491,95.4554,95.1491,95.3597,9346.0
2019-01-03 13:30:00,99.6,99.73,99.4,99.61,17410.0,95.3501,95.4746,95.1587,95.3597,17410.0
2019-01-03 13:40:00,99.61,99.69,99.27,99.27,8200.0,95.3597,95.4363,95.0342,95.0342,8200.0
2019-01-03 13:50:00,99.14,99.31,98.88,99.0,10200.0,94.9098,95.0725,94.6609,94.7757,10200.0
2019-01-03 14:00:00,98.9,99.18,98.89,99.1,10674.0,94.68,94.9481,94.6704,94.8715,10674.0
2019-01-03 14:10:00,99.08,99.23,99.0,99.18,18678.0,94.8523,94.9959,94.7757,94.9481,18678.0
2019-01-03 14:20:00,99.17,99.34,98.98,99.3,33633.0,94.9385,95.1012,94.7566,95.0629,33633.0
2019-01-03 14:30:00,99.36,99.47,99.04,99.16,15962.0,95.1204,95.2257,94.814,94.9289,15962.0
2019-01-03 14:40:00,99.14,99.2,98.92,99.02,10205.0,94.9098,94.9672,94.6992,94.7949,10205.0
2019-01-03 14:50:00,99.03,99.11,98.67,98.85,17055.0,94.8045,94.881,94.4598,94.6321,17055.0
2019-01-03 15:00:00,98.84,99.0,98.73,98.8,14871.0,94.6226,94.7757,94.5173,94.5843,14871.0
2019-01-03 15:10:00,98.82,99.01,98.65,98.91,15696.0,94.6034,94.7853,94.4407,94.6896,15696.0
2019-01-03 15:20:00,98.93,99.09,98.72,98.87,16270.0,94.7087,94.8619,94.5077,94.6513,16270.0
2019-01-03 15:30:00,98.88,99.23,98.81,98.89,35798.0,94.6609,94.9959,94.5938,94.6704,35798.0
2019-01-03 15:40:00,98.92,99.05,98.77,98.8,45863.0,94.6992,94.8236,94.5556,94.5843,45863.0
2019-01-03 15:50:00,98.79,98.95,98.56,98.71,154014.0,94.5747,94.7279,94.3545,94.4981,154014.0
2019-01-04 09:30:00,100.43,100.84,99.92,100.67,173272.0,96.1447,96.5372,95.6565,96.3745,173272.0
2019-01-04 09:40:00,100.68,100.97,100.6,100.76,18983.0,96.3841,96.6617,96.3075,96.4606,18983.0
2019-01-04 09:50:00,100.84,101.25,100.77,101.16,24369.0,96.5372,96.9297,96.4702,96.8436,24369.0
2019-01-04 10:00:00,101.22,101.52,101.17,101.35,18958.0,96.901,97.1882,96.8531,97.0255,18958.0
2019-01-04 10:10:00,101.29,101.43,101.1,101.2,19452.0,96.968,97.1021,96.7861,96.8819,19452.0
2019-01-04 10:20:00,101.17,102.13,101.02,102.06,46025.0,96.8531,97.7722,96.7095,97.7052,46025.0
2019-01-04 10:30:00,102.14,102.34,102.01,102.18,34289.0,97.7818,97.9732,97.6573,97.8201,34289.0
2019-01-04 10:40:00,102.23,102.39,101.93,102.11,39652.0,97.8679,98.0211,97.5807,97.753,39652.0
2019-01-04 10:50:00,102.16,102.54,102.11,102.54,84676.0,97.8009,98.1647,97.753,98.1647,84676.0
2019-01-04 11:00:00,102.56,102.8,102.39,102.56,30987.0,98.1838,98.4136,98.0211,98.1838,30987.0
2019-01-04 11:10:00,102.61,102.84,102.33,102.82,26587.0,98.2317,98.4519,97.9637,98.4327,26587.0
2019-01-04 11:20:00,102.83,102.87,102.6,102.64,13509.0,98.4423,98.4806,98.2221,98.2604,13509.0
2019-01-04 11:30:00,102.67,102.77,102.51,102.58,11827.0,98.2891,98.3849,98.136,98.203,11827.0
2019-01-04 11:40:00,102.71,102.91,102.61,102.79,13257.0,98.3274,98.5189,98.2317,98.404,13257.0
2019-01-04 11:50:00,102.9,103.01,102.82,102.87,16003.0,98.5093,98.6146,98.4327,98.4806,16003.0
2019-01-04 12:00:00,102.85,102.98,102.74,102.97,14872.0,98.4615,98.5859,98.3562,98.5763,14872.0
2019-01-04 12:10:00,102.91,103.06,102.83,102.99,16835.0,98.5189,98.6625,98.4423,98.5955,16835.0
2019-01-04 12:20:00,102.97,103.12,102.91,102.93,20971.0,98.5763,98.7199,98.5189,98.538,20971.0
2019-01-04 12:30:00,102.96,102.96,102.84,102.91,4499.0,98.5668,98.5668,98.4519,98.5189,4499.0
2019-01-04 12:40:00,102.99,103.18,102.95,103.17,19170.0,98.5955,98.7774,98.5572,98.7678,19170.0
2019-01-04 12:50:00,103.17,103.21,103.0,103.06,10088.0,98.7678,98.8061,98.6051,98.6625,10088.0
2019-01-04 13:00:00,103.05,103.26,103.05,103.26,10280.0,98.6529,98.854,98.6529,98.854,10280.0
2019-01-04 13:10:00,103.27,103.27,103.02,103.13,11700.0,98.8635,98.8635,98.6242,98.7295,11700.0
2019-01-04 13:20:00,103.12,103.15,102.91,103.01,12538.0,98.7199,98.7487,98.5189,98.6146,12538.0
2019-01-04 13:30:00,103.05,103.19,102.8,102.84,14600.0,98.6529,98.787,98.4136,98.4519,14600.0
2019-01-04 13:40:00,102.86,102.86,102.51,102.78,16160.0,98.471,98.471,98.136,98.3944,16160.0
2019-01-04 13:50:00,102.77,102.77,102.57,102.66,10480.0,98.3849,98.3849,98.1934,98.2796,10480.0
2019-01-04 14:00:00,102.66,102.66,102.47,102.54,12393.0,98.2796,98.2796,98.0977,98.1647,12393.0
2019-01-04 14:10:00,102.57,102.73,102.48,102.64,13965.0,98.1934,98.3466,98.1073,98.2604,13965.0
2019-01-04 14:20:00,102.62,102.74,102.6,102.74,15399.0,98.2413,98.3562,98.2221,98.3562,15399.0
2019-01-04 14:30:00,102.71,102.96,102.71,102.89,17455.0,98.3274,98.5668,98.3274,98.4998,17455.0
2019-01-04 14:40:00,102.9,102.96,102.57,102.72,15806.0,98.5093,98.5668,98.1934,98.337,15806.0
2019-01-04 14:50:00,102.72,102.75,102.5,102.54,13247.0,98.337,98.3657,98.1264,98.1647,13247.0
2019-01-04 15:00:00,102.58,102.79,102.58,102.64,11878.0,98.203,98.404,98.203,98.2604,11878.0
2019-01-04 15:10:00,102.67,102.83,102.64,102.78,17002.0,98.2891,98.4423,98.2604,98.3944,17002.0
2019-01-04 15:20:00,102.77,102.8,102.42,102.54,21420.0,98.3849,98.4136,98.0498,98.1647,21420.0
2019-01-04 15:30:00,102.57,102.76,102.51,102.66,42900.0,98.1934,98.3753,98.136,98.2796,42900.0
2019-01-04 15:40:00,102.67,102.99,102.57,102.87,45824.0,98.2891,98.5955,98.1934,98.4806,45824.0
2019-01-04 15:50:00,102.87,102.98,102.68,102.74,138387.0,98.4806,98.5859,98.2987,98.3562,138387.0
2019-01-07 09:30:00,102.99,103.77,102.96,103.77,104091.0,98.5955,99.3422,98.5668,99.3422,104091.0
2019-01-07 09:40:00,103.79,104.26,103.53,104.02,19705.0,99.3614,99.8113,99.1124,99.5815,19705.0
2019-01-07 09:50:00,104.01,104.16,103.48,104.11,17424.0,99.572,99.7156,99.0646,99.6677,17424.0
2019-01-07 10:00:00,104.02,104.31,103.68,103.68,40540.0,99.5815,99.8592,99.256,99.256,40540.0
2019-01-07 10:10:00,103.68,103.72,103.35,103.44,15966.0,99.256,99.2943,98.9401,99.0263,15966.0
2019-01-07 10:20:00,103.45,103.63,103.22,103.56,16806.0,99.0359,99.2082,98.8157,99.1412,16806.0
2019-01-07 10:30:00,103.53,104.01,103.53,103.66,26549.0,99.1124,99.572,99.1124,99.2369,26549.0
2019-01-07 10:40:00,103.66,103.96,103.54,103.78,28577.0,99.2369,99.5241,99.122,99.3518,28577.0
2019-01-07 10:50:00,103.78,104.04,103.75,104.0,21532.0,99.3518,99.6007,99.3231,99.5624,21532.0
2019-01-07 11:00:00,103.96,104.1,103.86,104.02,17137.0,99.5241,99.6581,99.4284,99.5815,17137.0
2019-01-07 11:10:00,103.99,104.15,103.89,104.01,18228.0,99.5528,99.706,99.4571,99.572,18228.0
2019-01-07 11:20:00,104.05,104.06,103.77,103.86,20168.0,99.6103,99.6198,99.3422,99.4284,20168.0
2019-01-07 11:30:00,103.89,104.31,103.78,104.25,46204.0,99.4571,99.8592,99.3518,99.8017,46204.0
2019-01-07 11:40:00,104.2,104.79,104.16,104.77,20061.0,99.7539,100.3187,99.7156,100.2995,20061.0
2019-01-07 11:50:00,104.74,104.93,104.7,104.86,27802.0,100.2708,100.4527,100.2325,100.3857,27802.0
2019-01-07 12:00:00,104.88,105.03,104.61,104.61,18628.0,100.4048,100.5484,100.1464,100.1464,18628.0
2019-01-07 12:10:00,104.61,104.78,104.55,104.59,11706.0,100.1464,100.3091,100.0889,100.1272,11706.0
2019-01-07 12:20:00,104.58,104.81,104.54,104.68,16999.0,100.1176,100.3378,100.0794,100.2134,16999.0
2019-01-07 12:30:00,104.69,104.71,104.45,104.7,16706.0,100.223,100.2421,99.9932,100.2325,16706.0
2019-01-07 12:40:00,104.7,104.95,104.68,104.8,15465.0,100.2325,100.4719,100.2134,100.3283,15465.0
2019-01-07 12:50:00,104.82,105.01,104.77,104.94,13328.0,100.3474,100.5293,100.2995,100.4623,13328.0
2019-01-07 13:00:00,104.98,105.08,104.8,104.8,10636.0,100.5006,100.5963,100.3283,100.3283,10636.0
2019-01-07 13:10:00,104.8,104.92,104.72,104.9,10600.0,100.3283,100.4431,100.2517,100.424,10600.0
2019-01-07 13:20:00,104.9,104.97,104.78,104.87,12148.0,100.424,100.491,100.3091,100.3953,12148.0
2019-01-07 13:30:00,104.8,105.02,104.75,104.98,19078.0,100.3283,100.5389,100.2804,100.5006,19078.0
2019-01-07 13:40:00,104.99,105.13,104.81,104.81,23329.0,100.5102,100.6442,100.3378,100.3378,23329.0
2019-01-07 13:50:00,104.79,104.83,104.65,104.7,18161.0,100.3187,100.357,100.1847,100.2325,18161.0
2019-01-07 14:00:00,104.72,104.93,104.7,104.75,30907.0,100.2517,100.4527,100.2325,100.2804,30907.0
2019-01-07 14:10:00,104.75,104.9,104.66,104.84,30963.0,100.2804,100.424,100.1942,100.3666,30963.0
2019-01-07 14:20:00,104.87,104.87,104.57,104.67,22083.0,100.3953,100.3953,100.1081,100.2038,22083.0
2019-01-07 14:30:00,104.64,104.86,104.58,104.58,22750.0,100.1751,100.3857,100.1176,100.1176,22750.0
2019-01-07 14:40:00,104.57,104.73,104.55,104.66,25822.0,100.1081,100.2612,100.0889,100.1942,25822.0
2019-01-07 14:50:00,104.68,104.77,104.53,104.64,29324.0,100.2134,100.2995,100.0698,100.1751,29324.0
2019-01-07 15:00:00,104.63,105.03,104.62,105.02,32199.0,100.1655,100.5484,100.1559,100.5389,32199.0
2019-01-07 15:10:00,105.01,105.05,104.89,105.05,37291.0,100.5293,100.5676,100.4144,100.5676,37291.0
2019-01-07 15:20:00,105.03,105.27,105.03,105.19,36268.0,100.5484,100.7782,100.5484,100.7016,36268.0
2019-01-07 15:30:00,105.2,105.24,104.94,105.1,59158.0,100.7112,100.7495,100.4623,100.6155,59158.0
2019-01-07 15:40:00,105.09,105.22,104.96,105.2,90278.0,100.6059,100.7303,100.4814,100.7112,90278.0
2019-01-07 15:50:00,105.2,105.29,104.7,104.9,178463.0,100.7112,100.7973,100.2325,100.424,178463.0
2019-01-08 09:30:00,108.62,108.62,107.17,107.57,52617.0,103.9853,103.9853,102.5971,102.9801,52617.0
2019-01-08 09:40:00,107.57,108.32,107.55,107.85,72281.0,102.9801,103.6981,102.9609,103.2481,72281.0
2019-01-08 09:50:00,107.79,107.81,107.03,107.31,30569.0,103.1907,103.2098,102.4631,102.7312,30569.0
2019-01-08 10:00:00,107.31,107.64,107.21,107.25,55289.0,102.7312,103.0471,102.6354,102.6737,55289.0
2019-01-08 10:10:00,107.27,107.31,106.61,106.61,101854.0,102.6929,102.7312,102.061,102.061,101854.0
2019-01-08 10:20:00,106.69,107.09,106.63,106.72,34779.0,102.1376,102.5205,102.0802,102.1663,34779.0
2019-01-08 10:30:00,106.72,106.79,106.26,106.33,15983.0,102.1663,102.2333,101.726,101.793,15983.0
2019-01-08 10:40:00,106.29,106.4,105.85,105.95,15096.0,101.7547,101.86,101.3335,101.4292,15096.0
2019-01-08 10:50:00,106.01,106.06,105.4,105.83,15650.0,101.4866,101.5345,100.9027,101.3143,15650.0
2019-01-08 11:00:00,105.79,106.56,105.79,106.48,18166.0,101.276,102.0132,101.276,101.9366,18166.0
2019-01-08 11:10:00,106.43,106.56,106.27,106.43,23496.0,101.8887,102.0132,101.7355,101.8887,23496.0
2019-01-08 11:20:00,106.42,106.42,106.21,106.29,20414.0,101.8791,101.8791,101.6781,101.7547,20414.0
2019-01-08 11:30:00,106.28,106.44,106.2,106.34,69400.0,101.7451,101.8983,101.6685,101.8025,69400.0
2019-01-08 11:40:00,106.3,106.46,106.25,106.3,9000.0,101.7643,101.9174,101.7164,101.7643,9000.0
2019-01-08 11:50:00,106.29,106.29,106.1,106.27,10500.0,101.7547,101.7547,101.5728,101.7355,10500.0
2019-01-08 12:00:00,106.22,106.31,106.07,106.23,32900.0,101.6877,101.7738,101.5441,101.6972,32900.0
2019-01-08 12:10:00,106.23,106.55,106.22,106.47,19869.0,101.6972,102.0036,101.6877,101.927,19869.0
2019-01-08 12:20:00,106.42,106.61,106.36,106.5,16914.0,101.8791,102.061,101.8217,101.9557,16914.0
2019-01-08 12:30:00,106.47,106.65,106.29,106.31,24603.0,101.927,102.0993,101.7547,101.7738,24603.0
2019-01-08 12:40:00,106.3,106.52,106.14,106.15,24353.0,101.7643,101.9749,101.6111,101.6207,24353.0
2019-01-08 12:50:00,106.14,106.52,106.11,106.49,8100.0,101.6111,101.9749,101.5824,101.9461,8100.0
2019-01-08 13:00:00,106.49,106.82,106.45,106.53,9088.0,101.9461,102.2621,101.9079,101.9844,9088.0
2019-01-08 13:10:00,106.56,106.94,106.56,106.86,7019.0,102.0132,102.3769,102.0132,102.3004,7019.0
2019-01-08 13:20:00,106.92,107.05,106.88,106.95,28600.0,102.3578,102.4823,102.3195,102.3865,28600.0
2019-01-08 13:30:00,106.96,107.11,106.88,107.05,11070.0,102.3961,102.5397,102.3195,102.4823,11070.0
2019-01-08 13:40:00,107.08,107.15,106.85,107.14,24020.0,102.511,102.578,102.2908,102.5684,24020.0
2019-01-08 13:50:00,107.19,107.5,107.16,107.4,54626.0,102.6163,102.9131,102.5876,102.8173,54626.0
2019-01-08 14:00:00,107.35,107.45,107.12,107.2,12501.0,102.7695,102.8652,102.5493,102.6259,12501.0
2019-01-08 14:10:00,107.22,107.35,107.22,107.23,9680.0,102.645,102.7695,102.645,102.6546,9680.0
2019-01-08 14:20:00,107.25,107.26,106.96,107.01,12730.0,102.6737,102.6833,102.3961,102.444,12730.0
2019-01-08 14:30:00,106.99,107.21,106.94,107.21,10782.0,102.4248,102.6354,102.3769,102.6354,10782.0
2019-01-08 14:40:00,107.16,107.26,107.05,107.26,13561.0,102.5876,102.6833,102.4823,102.6833,13561.0
2019-01-08 14:50:00,107.23,107.27,107.03,107.11,15671.0,102.6546,102.6929,102.4631,102.5397,15671.0
2019-01-08 15:00:00,107.09,107.12,106.85,107.01,19610.0,102.5205,102.5493,102.2908,102.444,19610.0
2019-01-08 15:10:00,107.02,107.26,107.0,107.23,19327.0,102.4535,102.6833,102.4344,102.6546,19327.0
2019-01-08 15:20:00,107.22,107.34,107.09,107.32,34004.0,102.645,102.7599,102.5205,102.7407,34004.0
2019-01-08 15:30:00,107.34,107.59,107.32,107.59,67142.0,102.7599,102.9992,102.7407,102.9992,67142.0
2019-01-08 15:40:00,107.59,107.73,107.54,107.59,104793.0,102.9992,103.1332,102.9513,102.9992,104793.0
2019-01-08 15:50:00,107.59,107.76,107.48,107.69,141086.0,102.9992,103.162,102.8939,103.0949,141086.0
2019-01-09 09:30:00,107.97,108.63,107.91,108.36,37176.0,103.363,103.9948,103.3056,103.7364,37176.0
2019-01-09 09:40:00,108.26,108.28,107.71,107.91,11565.0,103.6406,103.6598,103.1141,103.3056,11565.0
2019-01-09 09:50:00,107.99,108.29,107.99,108.14,6195.0,103.3821,103.6693,103.3821,103.5257,6195.0
2019-01-09 10:00:00,108.22,108.27,107.92,108.17,15154.0,103.6023,103.6502,103.3151,103.5545,15154.0
2019-01-09 10:10:00,108.25,108.35,107.94,108.27,15100.0,103.631,103.7268,103.3343,103.6502,15100.0
2019-01-09 10:20:00,108.24,108.39,108.18,108.27,8868.0,103.6215,103.7651,103.564,103.6502,8868.0
2019-01-09 10:30:00,108.31,108.36,107.8,107.85,16222.0,103.6885,103.7364,103.2002,103.2481,16222.0
2019-01-09 10:40:00,107.8,107.84,107.3,107.64,8604.0,103.2002,103.2385,102.7216,103.0471,8604.0
2019-01-09 10:50:00,107.67,107.94,107.58,107.9,9745.0,103.0758,103.3343,102.9896,103.296,9745.0
2019-01-09 11:00:00,107.82,108.21,107.75,108.01,9941.0,103.2194,103.5928,103.1524,103.4013,9941.0
2019-01-09 11:10:00,108.01,108.32,107.91,108.02,21212.0,103.4013,103.6981,103.3056,103.4109,21212.0
2019-01-09 11:20:00,107.99,108.29,107.98,108.19,8010.0,103.3821,103.6693,103.3726,103.5736,8010.0
2019-01-09 11:30:00,108.15,108.41,108.14,108.28,11885.0,103.5353,103.7842,103.5257,103.6598,11885.0
2019-01-09 11:40:00,108.32,108.54,108.26,108.45,7809.0,103.6981,103.9087,103.6406,103.8225,7809.0
2019-01-09 11:50:00,108.48,108.67,108.38,108.53,11709.0,103.8512,104.0331,103.7555,103.8991,11709.0
2019-01-09 12:00:00,108.53,108.68,108.49,108.61,10406.0,103.8991,104.0427,103.8608,103.9757,10406.0
2019-01-09 12:10:00,108.62,108.82,108.56,108.81,14521.0,103.9853,104.1767,103.9278,104.1672,14521.0
2019-01-09 12:20:00,108.83,108.93,108.74,108.83,17989.0,104.1863,104.282,104.1001,104.1863,17989.0
2019-01-09 12:30:00,108.9,109.12,108.84,108.99,16329.0,104.2533,104.4639,104.1959,104.3395,16329.0
2019-01-09 12:40:00,108.97,109.4,108.97,109.29,16222.0,104.3203,104.732,104.3203,104.6267,16222.0
2019-01-09 12:50:00,109.33,109.55,109.33,109.49,18816.0,104.665,104.8756,104.665,104.8181,18816.0
2019-01-09 13:00:00,109.48,109.53,109.39,109.5,17335.0,104.8086,104.8564,104.7224,104.8277,17335.0
2019-01-09 13:10:00,109.51,109.57,109.45,109.54,12592.0,104.8373,104.8947,104.7798,104.866,12592.0
2019-01-09 13:20:00,109.54,109.54,109.44,109.53,21813.0,104.866,104.866,104.7703,104.8564,21813.0
2019-01-09 13:30:00,109.53,109.57,109.39,109.5,22740.0,104.8564,104.8947,104.7224,104.8277,22740.0
2019-01-09 13:40:00,109.51,109.57,109.49,109.5,14835.0,104.8373,104.8947,104.8181,104.8277,14835.0
2019-01-09 13:50:00,109.5,109.54,109.35,109.5,20967.0,104.8277,104.866,104.6841,104.8277,20967.0
2019-01-09 14:00:00,109.49,109.68,109.46,109.68,21649.0,104.8181,105.0,104.7894,105.0,21649.0
2019-01-09 14:10:00,109.63,109.63,109.32,109.32,29982.0,104.9522,104.9522,104.6554,104.6554,29982.0
2019-01-09 14:20:00,109.3,109.34,109.01,109.08,21964.0,104.6362,104.6745,104.3586,104.4256,21964.0
2019-01-09 14:30:00,109.06,109.3,108.88,109.24,22698.0,104.4065,104.6362,104.2342,104.5788,22698.0
2019-01-09 14:40:00,109.2,109.47,109.2,109.47,8783.0,104.5405,104.799,104.5405,104.799,8783.0
2019-01-09 14:50:00,109.51,109.51,109.27,109.37,9346.0,104.8373,104.8373,104.6075,104.7033,9346.0
2019-01-09 15:00:00,109.37,109.49,109.25,109.36,22695.0,104.7033,104.8181,104.5884,104.6937,22695.0
2019-01-09 15:10:00,109.36,109.64,109.35,109.59,18975.0,104.6937,104.9617,104.6841,104.9139,18975.0
2019-01-09 15:20:00,109.61,109.67,109.55,109.59,20435.0,104.933,104.9905,104.8756,104.9139,20435.0
2019-01-09 15:30:00,109.58,109.58,109.28,109.37,40907.0,104.9043,104.9043,104.6171,104.7033,40907.0
2019-01-09 15:40:00,109.37,109.38,109.01,109.11,52022.0,104.7033,104.7128,104.3586,104.4544,52022.0
2019-01-09 15:50:00,109.1,109.35,109.0,109.25,74002.0,104.4448,104.6841,104.349,104.5884,74002.0
2019-01-10 09:30:00,108.14,108.76,108.14,108.54,9754.0,103.5257,104.1193,103.5257,103.9087,9754.0
2019-01-10 09:40:00,108.44,108.61,108.29,108.51,24447.0,103.8129,103.9757,103.6693,103.88,24447.0
2019-01-10 09:50:00,108.47,108.52,107.99,108.42,55987.0,103.8417,103.8895,103.3821,103.7938,55987.0
2019-01-10 10:00:00,108.28,108.72,108.26,108.68,8860.0,103.6598,104.081,103.6406,104.0427,8860.0
2019-01-10 10:10:00,108.6,108.78,108.29,108.59,41206.0,103.9661,104.1384,103.6693,103.9565,41206.0
2019-01-10 10:20:00,108.61,108.85,108.53,108.68,15038.0,103.9757,104.2054,103.8991,104.0427,15038.0
2019-01-10 10:30:00,108.73,108.95,108.62,108.91,5750.0,104.0906,104.3012,103.9853,104.2629,5750.0
2019-01-10 10:40:00,108.87,108.87,108.57,108.73,10630.0,104.2246,104.2246,103.9374,104.0906,10630.0
2019-01-10 10:50:00,108.73,108.93,108.72,108.86,14305.0,104.0906,104.282,104.081,104.215,14305.0
2019-01-10 11:00:00,108.76,109.06,108.72,108.84,27432.0,104.1193,104.4065,104.081,104.1959,27432.0
2019-01-10 11:10:00,108.85,109.01,108.73,108.83,20272.0,104.2054,104.3586,104.0906,104.1863,20272.0
2019-01-10 11:20:00,108.81,109.0,108.63,108.74,14500.0,104.1672,104.349,103.9948,104.1001,14500.0
2019-01-10 11:30:00,108.71,109.31,108.67,109.2,34519.0,104.0714,104.6458,104.0331,104.5405,34519.0
2019-01-10 11:40:00,109.21,109.25,108.85,108.94,16071.0,104.5501,104.5884,104.2054,104.2916,16071.0
2019-01-10 11:50:00,108.94,108.95,108.64,108.77,21940.0,104.2916,104.3012,104.0044,104.1289,21940.0
2019-01-10 12:00:00,108.95,108.95,108.6,108.61,17029.0,104.3012,104.3012,103.9661,103.9757,17029.0
2019-01-10 12:10:00,108.64,108.9,108.63,108.9,7322.0,104.0044,104.2533,103.9948,104.2533,7322.0
2019-01-10 12:20:00,108.83,109.06,108.81,109.06,7500.0,104.1863,104.4065,104.1672,104.4065,7500.0
2019-01-10 12:30:00,109.04,109.27,109.0,109.27,7082.0,104.3873,104.6075,104.349,104.6075,7082.0
2019-01-10 12:40:00,109.22,109.32,108.95,109.17,13422.0,104.5597,104.6554,104.3012,104.5118,13422.0
2019-01-10 12:50:00,109.17,109.49,109.17,109.49,20013.0,104.5118,104.8181,104.5118,104.8181,20013.0
2019-01-10 13:00:00,109.48,109.48,108.96,108.96,15495.0,104.8086,104.8086,104.3108,104.3108,15495.0
2019-01-10 13:10:00,109.08,109.14,108.84,108.86,9500.0,104.4256,104.4831,104.1959,104.215,9500.0
2019-01-10 13:20:00,108.82,109.02,108.75,109.02,8467.0,104.1767,104.3682,104.1097,104.3682,8467.0
2019-01-10 13:30:00,109.08,109.09,108.92,108.98,7995.0,104.4256,104.4352,104.2725,104.3299,7995.0
2019-01-10 13:40:00,108.94,108.99,108.67,108.73,27787.0,104.2916,104.3395,104.0331,104.0906,27787.0
2019-01-10 13:50:00,108.71,108.89,108.71,108.88,22729.0,104.0714,104.2437,104.0714,104.2342,22729.0
2019-01-10 14:00:00,108.87,109.16,108.86,109.13,18142.0,104.2246,104.5022,104.215,104.4735,18142.0
2019-01-10 14:10:00,109.14,109.53,109.14,109.53,21279.0,104.4831,104.8564,104.4831,104.8564,21279.0
2019-01-10 14:20:00,109.58,109.75,109.54,109.58,9064.0,104.9043,105.067,104.866,104.9043,9064.0
2019-01-10 14:30:00,109.58,109.66,109.45,109.58,7053.0,104.9043,104.9809,104.7798,104.9043,7053.0
2019-01-10 14:40:00,109.61,109.86,109.59,109.75,60984.0,104.933,105.1724,104.9139,105.067,60984.0
2019-01-10 14:50:00,109.73,109.76,109.51,109.68,21656.0,105.0479,105.0766,104.8373,105.0,21656.0
2019-01-10 15:00:00,109.65,109.88,109.65,109.77,17525.0,104.9713,105.1915,104.9713,105.0862,17525.0
2019-01-10 15:10:00,109.74,109.88,109.67,109.78,49333.0,105.0575,105.1915,104.9905,105.0958,49333.0
2019-01-10 15:20:00,109.73,109.83,109.72,109.78,26211.0,105.0479,105.1436,105.0383,105.0958,26211.0
2019-01-10 15:30:00,109.78,109.97,109.73,109.95,48172.0,105.0958,105.2777,105.0479,105.2585,48172.0
2019-01-10 15:40:00,109.97,110.23,109.96,109.98,70738.0,105.2777,105.5266,105.2681,105.2872,70738.0
2019-01-10 15:50:00,109.99,110.29,109.99,110.25,158488.0,105.2968,105.584,105.2968,105.5457,158488.0
2019-01-11 09:30:00,109.46,109.77,109.03,109.62,25369.0,104.7894,105.0862,104.3778,104.9426,25369.0
2019-01-11 09:40:00,109.62,109.9,109.32,109.37,25539.0,104.9426,105.2106,104.6554,104.7033,25539.0
2019-01-11 09:50:00,109.37,109.39,108.8,109.29,42518.0,104.7033,104.7224,104.1576,104.6267,42518.0
2019-01-11 10:00:00,109.29,110.16,109.29,110.1,19971.0,104.6267,105.4596,104.6267,105.4021,19971.0
2019-01-11 10:10:00,110.17,110.18,109.8,109.87,19405.0,105.4691,105.4787,105.1149,105.1819,19405.0
2019-01-11 10:20:00,109.87,110.1,109.79,109.84,23764.0,105.1819,105.4021,105.1053,105.1532,23764.0
2019-01-11 10:30:00,109.78,109.88,109.66,109.75,16377.0,105.0958,105.1915,104.9809,105.067,16377.0
2019-01-11 10:40:00,109.77,109.8,109.46,109.52,17187.0,105.0862,105.1149,104.7894,104.8469,17187.0
2019-01-11 10:50:00,109.47,109.82,109.44,109.72,16670.0,104.799,105.1341,104.7703,105.0383,16670.0
2019-01-11 11:00:00,109.73,109.82,109.59,109.7,15386.0,105.0479,105.1341,104.9139,105.0192,15386.0
2019-01-11 11:10:00,109.69,109.69,109.44,109.55,14151.0,105.0096,105.0096,104.7703,104.8756,14151.0
2019-01-11 11:20:00,109.55,109.6,109.43,109.48,23088.0,104.8756,104.9234,104.7607,104.8086,23088.0
2019-01-11 11:30:00,109.5,109.59,109.43,109.5,15258.0,104.8277,104.9139,104.7607,104.8277,15258.0
2019-01-11 11:40:00,109.5,109.81,109.43,109.75,28808.0,104.8277,105.1245,104.7607,105.067,28808.0
2019-01-11 11:50:00,109.75,109.85,109.66,109.75,15906.0,105.067,105.1628,104.9809,105.067,15906.0
2019-01-11 12:00:00,109.76,110.13,109.72,109.88,41985.0,105.0766,105.4308,105.0383,105.1915,41985.0
2019-01-11 12:10:00,109.87,110.09,109.86,110.03,10300.0,105.1819,105.3925,105.1724,105.3351,10300.0
2019-01-11 12:20:00,109.97,110.29,109.97,110.14,14393.0,105.2777,105.584,105.2777,105.4404,14393.0
2019-01-11 12:30:00,110.14,110.24,110.04,110.18,12352.0,105.4404,105.5361,105.3447,105.4787,12352.0
2019-01-11 12:40:00,110.19,110.38,110.15,110.34,13709.0,105.4883,105.6702,105.45,105.6319,13709.0
2019-01-11 12:50:00,110.33,110.34,110.24,110.34,16651.0,105.6223,105.6319,105.5361,105.6319,16651.0
2019-01-11 13:00:00,110.31,110.35,110.04,110.14,37550.0,105.6031,105.6414,105.3447,105.4404,37550.0
2019-01-11 13:10:00,110.14,110.28,110.01,110.18,41672.0,105.4404,105.5744,105.316,105.4787,41672.0
2019-01-11 13:20:00,110.13,110.13,109.9,110.02,15600.0,105.4308,105.4308,105.2106,105.3255,15600.0
2019-01-11 13:30:00,110.0,110.18,109.96,110.08,28034.0,105.3064,105.4787,105.2681,105.383,28034.0
2019-01-11 13:40:00,110.07,110.2,110.03,110.16,20697.0,105.3734,105.4978,105.3351,105.4596,20697.0
2019-01-11 13:50:00,110.18,110.22,110.11,110.16,9914.0,105.4787,105.517,105.4117,105.4596,9914.0
2019-01-11 14:00:00,110.11,110.28,110.06,110.28,9341.0,105.4117,105.5744,105.3638,105.5744,9341.0
2019-01-11 14:10:00,110.27,110.3,110.18,110.23,11448.0,105.5649,105.5936,105.4787,105.5266,11448.0
2019-01-11 14:20:00,110.23,110.32,110.22,110.32,30328.0,105.5266,105.6127,105.517,105.6127,30328.0
2019-01-11 14:30:00,110.29,110.29,110.2,110.29,7556.0,105.584,105.584,105.4978,105.584,7556.0
2019-01-11 14:40:00,110.28,110.42,110.22,110.26,13596.0,105.5744,105.7085,105.517,105.5553,13596.0
2019-01-11 14:50:00,110.28,110.3,110.1,110.16,38661.0,105.5744,105.5936,105.4021,105.4596,38661.0
2019-01-11 15:00:00,110.12,110.5,110.04,110.47,17093.0,105.4213,105.785,105.3447,105.7563,17093.0
2019-01-11 15:10:00,110.5,110.5,110.31,110.44,23175.0,105.785,105.785,105.6031,105.7276,23175.0
2019-01-11 15:20:00,110.42,110.53,110.36,110.5,85551.0,105.7085,105.8138,105.651,105.785,85551.0
2019-01-11 15:30:00,110.5,110.78,110.49,110.77,52640.0,105.785,106.0531,105.7755,106.0435,52640.0
2019-01-11 15:40:00,110.76,110.91,110.75,110.76,66829.0,106.0339,106.1775,106.0244,106.0339,66829.0
2019-01-11 15:50:00,110.77,110.82,110.7,110.77,134293.0,106.0435,106.0914,105.9765,106.0435,134293.0
2019-01-14 09:30:00,109.8,110.53,109.79,110.53,8616.0,105.1149,105.8138,105.1053,105.8138,8616.0
2019-01-14 09:40:00,110.51,110.9,110.18,110.21,21806.0,105.7946,106.168,105.4787,105.5074,21806.0
2019-01-14 09:50:00,110.16,110.8,110.12,110.61,9788.0,105.4596,106.0722,105.4213,105.8903,9788.0
2019-01-14 10:00:00,110.63,110.93,110.46,110.6,15460.0,105.9095,106.1967,105.7467,105.8808,15460.0
2019-01-14 10:10:00,110.56,110.57,110.24,110.51,12171.0,105.8425,105.8521,105.5361,105.7946,12171.0
2019-01-14 10:20:00,110.48,110.49,110.26,110.43,11000.0,105.7659,105.7755,105.5553,105.718,11000.0
2019-01-14 10:30:00,110.43,110.74,110.37,110.67,17237.0,105.718,106.0148,105.6606,105.9478,17237.0
2019-01-14 10:40:00,110.64,111.0,110.6,110.84,72843.0,105.9191,106.2637,105.8808,106.1105,72843.0
2019-01-14 10:50:00,110.85,111.08,110.79,111.08,127794.0,106.1201,106.3403,106.0627,106.3403,127794.0
2019-01-14 11:00:00,111.01,111.05,110.66,110.69,55032.0,106.2733,106.3116,105.9382,105.9669,55032.0
2019-01-14 11:10:00,110.69,110.98,110.55,110.69,19501.0,105.9669,106.2446,105.8329,105.9669,19501.0
2019-01-14 11:20:00,110.69,111.01,110.68,111.01,10804.0,105.9669,106.2733,105.9574,106.2733,10804.0
2019-01-14 11:30:00,111.03,111.52,110.91,111.42,13736.0,106.2924,106.7615,106.1775,106.6658,13736.0
2019-01-14 11:40:00,111.48,111.52,111.3,111.34,11498.0,106.7232,106.7615,106.5509,106.5892,11498.0
2019-01-14 11:50:00,111.3,111.37,111.1,111.33,15450.0,106.5509,106.6179,106.3594,106.5796,15450.0
2019-01-14 12:00:00,111.32,111.32,111.15,111.2,8065.0,106.5701,106.5701,106.4073,106.4552,8065.0
2019-01-14 12:10:00,111.18,111.57,111.12,111.57,16341.0,106.436,106.8094,106.3786,106.8094,16341.0
2019-01-14 12:20:00,111.51,111.54,111.24,111.26,11962.0,106.7519,106.7807,106.4935,106.5126,11962.0
2019-01-14 12:30:00,111.27,111.32,111.02,111.08,11388.0,106.5222,106.5701,106.2829,106.3403,11388.0
2019-01-14 12:40:00,111.08,111.13,111.01,111.04,10300.0,106.3403,106.3882,106.2733,106.302,10300.0
2019-01-14 12:50:00,111.03,111.03,110.87,110.87,11527.0,106.2924,106.2924,106.1393,106.1393,11527.0
2019-01-14 13:00:00,110.87,110.99,110.84,110.94,10965.0,106.1393,106.2541,106.1105,106.2063,10965.0
2019-01-14 13:10:00,110.95,111.07,110.92,111.04,15136.0,106.2158,106.3307,106.1871,106.302,15136.0
2019-01-14 13:20:00,111.09,111.17,111.05,111.14,9533.0,106.3499,106.4265,106.3116,106.3977,9533.0
2019-01-14 13:30:00,111.11,111.21,111.11,111.11,8670.0,106.369,106.4647,106.369,106.369,8670.0
2019-01-14 13:40:00,111.12,111.22,111.09,111.1,4844.0,106.3786,106.4743,106.3499,106.3594,4844.0
2019-01-14 13:50:00,111.12,111.16,111.07,111.12,8651.0,106.3786,106.4169,106.3307,106.3786,8651.0
2019-01-14 14:00:00,111.13,111.17,111.08,111.09,18293.0,106.3882,106.4265,106.3403,106.3499,18293.0
2019-01-14 14:10:00,111.07,111.11,110.98,110.98,19300.0,106.3307,106.369,106.2446,106.2446,19300.0
2019-01-14 14:20:00,110.95,111.09,110.93,110.96,26992.0,106.2158,106.3499,106.1967,106.2254,26992.0
2019-01-14 14:30:00,110.96,110.98,110.77,110.79,26279.0,106.2254,106.2446,106.0435,106.0627,26279.0
2019-01-14 14:40:00,110.81,110.93,110.81,110.89,24970.0,106.0818,106.1967,106.0818,106.1584,24970.0
2019-01-14 14:50:00,110.91,111.2,110.88,111.19,51665.0,106.1775,106.4552,106.1488,106.4456,51665.0
2019-01-14 15:00:00,111.18,111.22,111.11,111.15,17391.0,106.436,106.4743,106.369,106.4073,17391.0
2019-01-14 15:10:00,111.16,111.16,110.98,111.01,27904.0,106.4169,106.4169,106.2446,106.2733,27904.0
2019-01-14 15:20:00,111.01,111.11,110.98,110.98,40600.0,106.2733,106.369,106.2446,106.2446,40600.0
2019-01-14 15:30:00,111.01,111.1,110.91,110.98,71258.0,106.2733,106.3594,106.1775,106.2446,71258.0
2019-01-14 15:40:00,110.97,110.98,110.38,110.38,106886.0,106.235,106.2446,105.6702,105.6702,106886.0
2019-01-14 15:50:00,110.39,110.45,110.0,110.03,234722.0,105.6797,105.7372,105.3064,105.3351,234722.0
2019-01-15 09:30:00,110.43,110.82,109.52,110.42,11348.0,105.718,106.0914,104.8469,105.7085,11348.0
2019-01-15 09:40:00,110.82,110.82,110.35,110.52,8088.0,106.0914,106.0914,105.6414,105.8042,8088.0
2019-01-15 09:50:00,110.62,110.97,110.53,110.93,21722.0,105.8999,106.235,105.8138,106.1967,21722.0
2019-01-15 10:00:00,110.93,111.38,110.86,110.86,16049.0,106.1967,106.6275,106.1297,106.1297,16049.0
2019-01-15 10:10:00,110.89,111.0,110.71,110.99,18167.0,106.1584,106.2637,105.9861,106.2541,18167.0
2019-01-15 10:20:00,111.0,111.19,110.86,110.91,16178.0,106.2637,106.4456,106.1297,106.1775,16178.0
2019-01-15 10:30:00,110.93,111.17,110.76,111.17,23582.0,106.1967,106.4265,106.0339,106.4265,23582.0
2019-01-15 10:40:00,111.17,111.31,111.0,111.09,25545.0,106.4265,106.5605,106.2637,106.3499,25545.0
2019-01-15 10:50:00,111.13,111.24,111.0,111.23,12505.0,106.3882,106.4935,106.2637,106.4839,12505.0
2019-01-15 11:00:00,111.19,111.27,111.13,111.24,8028.0,106.4456,106.5222,106.3882,106.4935,8028.0
2019-01-15 11:10:00,111.22,111.22,111.09,111.17,10337.0,106.4743,106.4743,106.3499,106.4265,10337.0
2019-01-15 11:20:00,111.15,111.25,111.07,111.21,8750.0,106.4073,106.503,106.3307,106.4647,8750.0
2019-01-15 11:30:00,111.23,111.43,111.16,111.42,11461.0,106.4839,106.6754,106.4169,106.6658,11461.0
2019-01-15 11:40:00,111.38,111.55,111.38,111.4,14663.0,106.6275,106.7902,106.6275,106.6466,14663.0
2019-01-15 11:50:00,111.45,111.65,111.34,111.57,9469.0,106.6945,106.886,106.5892,106.8094,9469.0
2019-01-15 12:00:00,111.59,111.78,111.57,111.65,9384.0,106.8285,107.0104,106.8094,106.886,9384.0
2019-01-15 12:10:00,111.58,111.84,111.58,111.84,8880.0,106.819,107.0679,106.819,107.0679,8880.0
2019-01-15 12:20:00,111.83,111.85,111.59,111.64,9000.0,107.0583,107.0774,106.8285,106.8764,9000.0
2019-01-15 12:30:00,111.65,111.71,111.44,111.63,46350.0,106.886,106.9434,106.6849,106.8668,46350.0
2019-01-15 12:40:00,111.64,111.73,111.63,111.67,9375.0,106.8764,106.9626,106.8668,106.9051,9375.0
2019-01-15 12:50:00,111.7,111.8,111.61,111.77,11379.0,106.9338,107.0296,106.8477,107.0009,11379.0
2019-01-15 13:00:00,111.81,111.93,111.78,111.9,4676.0,107.0391,107.154,107.0104,107.1253,4676.0
2019-01-15 13:10:00,111.89,111.97,111.83,111.94,14392.0,107.1157,107.1923,107.0583,107.1636,14392.0
2019-01-15 13:20:00,111.97,112.02,111.83,111.83,9754.0,107.1923,107.2402,107.0583,107.0583,9754.0
2019-01-15 13:30:00,111.9,112.0,111.84,111.98,6200.0,107.1253,107.221,107.0679,107.2019,6200.0
2019-01-15 13:40:00,111.98,112.05,111.82,111.82,5633.0,107.2019,107.2689,107.0487,107.0487,5633.0
2019-01-15 13:50:00,111.82,111.91,111.81,111.89,11635.0,107.0487,107.1349,107.0391,107.1157,11635.0
2019-01-15 14:00:00,111.84,112.08,111.84,112.0,24522.0,107.0679,107.2976,107.0679,107.221,24522.0
2019-01-15 14:10:00,111.98,112.06,111.85,112.0,28740.0,107.2019,107.2785,107.0774,107.221,28740.0
2019-01-15 14:20:00,111.99,112.0,111.66,111.69,86741.0,107.2115,107.221,106.8955,106.9243,86741.0
2019-01-15 14:30:00,111.69,111.86,111.51,111.7,31273.0,106.9243,107.087,106.7519,106.9338,31273.0
2019-01-15 14:40:00,111.68,111.84,111.63,111.7,48135.0,106.9147,107.0679,106.8668,106.9338,48135.0
2019-01-15 14:50:00,111.75,111.9,111.68,111.9,39955.0,106.9817,107.1253,106.9147,107.1253,39955.0
2019-01-15 15:00:00,111.89,111.89,111.73,111.8,40742.0,107.1157,107.1157,106.9626,107.0296,40742.0
2019-01-15 15:10:00,111.81,111.83,111.66,111.66,25452.0,107.0391,107.0583,106.8955,106.8955,25452.0
2019-01-15 15:20:00,111.66,111.75,111.61,111.74,32611.0,106.8955,106.9817,106.8477,106.9721,32611.0
2019-01-15 15:30:00,111.7,111.88,111.7,111.84,31080.0,106.9338,107.1062,106.9338,107.0679,31080.0
2019-01-15 15:40:00,111.83,112.17,111.82,112.11,48277.0,107.0583,107.3838,107.0487,107.3263,48277.0
2019-01-15 15:50:00,112.11,112.2,111.93,112.01,115934.0,107.3263,107.4125,107.154,107.2306,115934.0
2019-01-16 09:30:00,113.11,114.15,112.72,112.72,70676.0,108.2837,109.2793,107.9103,107.9103,70676.0
2019-01-16 09:40:00,112.96,113.01,112.51,112.51,17157.0,108.1401,108.1879,107.7093,107.7093,17157.0
2019-01-16 09:50:00,112.53,112.9,112.41,112.76,16349.0,107.7284,108.0826,107.6135,107.9486,16349.0
2019-01-16 10:00:00,112.6,113.06,112.6,112.73,23216.0,107.7954,108.2358,107.7954,107.9199,23216.0
2019-01-16 10:10:00,112.79,113.13,112.77,113.08,76411.0,107.9773,108.3028,107.9582,108.255,76411.0
2019-01-16 10:20:00,113.11,113.34,112.99,113.19,35628.0,108.2837,108.5039,108.1688,108.3603,35628.0
2019-01-16 10:30:00,113.22,113.42,112.73,112.73,106354.0,108.389,108.5804,107.9199,107.9199,106354.0
2019-01-16 10:40:00,112.72,112.72,112.04,112.39,49866.0,107.9103,107.9103,107.2593,107.5944,49866.0
2019-01-16 10:50:00,112.35,112.73,112.32,112.63,28722.0,107.5561,107.9199,107.5274,107.8242,28722.0
2019-01-16 11:00:00,112.67,112.75,112.2,112.28,25835.0,107.8625,107.939,107.4125,107.4891,25835.0
2019-01-16 11:10:00,112.32,112.64,112.32,112.58,44771.0,107.5274,107.8337,107.5274,107.7763,44771.0
2019-01-16 11:20:00,112.6,112.62,112.34,112.54,17469.0,107.7954,107.8146,107.5465,107.738,17469.0
2019-01-16 11:30:00,112.54,112.79,112.5,112.73,24707.0,107.738,107.9773,107.6997,107.9199,24707.0
2019-01-16 11:40:00,112.72,112.94,112.53,112.54,18617.0,107.9103,108.1209,107.7284,107.738,18617.0
2019-01-16 11:50:00,112.48,112.6,112.12,112.26,12615.0,107.6806,107.7954,107.3359,107.4699,12615.0
2019-01-16 12:00:00,112.26,112.51,112.19,112.43,12600.0,107.4699,107.7093,107.4029,107.6327,12600.0
2019-01-16 12:10:00,112.46,112.66,112.27,112.49,19882.0,107.6614,107.8529,107.4795,107.6901,19882.0
2019-01-16 12:20:00,112.46,112.53,112.31,112.53,7700.0,107.6614,107.7284,107.5178,107.7284,7700.0
2019-01-16 12:30:00,112.53,112.56,112.38,112.56,8112.0,107.7284,107.7571,107.5848,107.7571,8112.0
2019-01-16 12:40:00,112.56,112.68,112.47,112.5,12739.0,107.7571,107.872,107.671,107.6997,12739.0
2019-01-16 12:50:00,112.48,112.69,112.46,112.68,8260.0,107.6806,107.8816,107.6614,107.872,8260.0
2019-01-16 13:00:00,112.64,112.82,112.58,112.7,9900.0,107.8337,108.006,107.7763,107.8912,9900.0
2019-01-16 13:10:00,112.74,112.86,112.64,112.83,10500.0,107.9295,108.0443,107.8337,108.0156,10500.0
2019-01-16 13:20:00,112.81,112.92,112.76,112.84,15015.0,107.9965,108.1018,107.9486,108.0252,15015.0
2019-01-16 13:30:00,112.86,113.05,112.86,113.04,15200.0,108.0443,108.2262,108.0443,108.2167,15200.0
2019-01-16 13:40:00,113.02,113.09,112.95,113.07,30832.0,108.1975,108.2645,108.1305,108.2454,30832.0
2019-01-16 13:50:00,113.06,113.08,112.88,112.98,25583.0,108.2358,108.255,108.0635,108.1592,25583.0
2019-01-16 14:00:00,112.97,112.99,112.85,112.92,17681.0,108.1496,108.1688,108.0348,108.1018,17681.0
2019-01-16 14:10:00,112.92,113.25,112.91,113.02,36860.0,108.1018,108.4177,108.0922,108.1975,36860.0
2019-01-16 14:20:00,113.04,113.1,112.91,112.97,13683.0,108.2167,108.2741,108.0922,108.1496,13683.0
2019-01-16 14:30:00,112.97,113.03,112.85,112.99,11141.0,108.1496,108.2071,108.0348,108.1688,11141.0
2019-01-16 14:40:00,113.0,113.03,112.95,112.99,9800.0,108.1784,108.2071,108.1305,108.1688,9800.0
2019-01-16 14:50:00,113.0,113.03,112.81,112.81,19019.0,108.1784,108.2071,107.9965,107.9965,19019.0
2019-01-16 15:00:00,112.82,113.02,112.77,112.99,24979.0,108.006,108.1975,107.9582,108.1688,24979.0
2019-01-16 15:10:00,113.01,113.03,112.93,113.0,18530.0,108.1879,108.2071,108.1114,108.1784,18530.0
2019-01-16 15:20:00,113.0,113.06,112.89,112.97,14534.0,108.1784,108.2358,108.0731,108.1496,14534.0
2019-01-16 15:30:00,112.98,113.0,112.67,112.83,31485.0,108.1592,108.1784,107.8625,108.0156,31485.0
2019-01-16 15:40:00,112.84,112.93,112.79,112.82,69744.0,108.0252,108.1114,107.9773,108.006,69744.0
2019-01-16 15:50:00,112.81,112.9,112.69,112.89,133647.0,107.9965,108.0826,107.8816,108.0731,133647.0
2019-01-17 09:30:00,112.5,113.27,112.38,112.96,26745.0,107.6997,108.4368,107.5848,108.1401,26745.0
2019-01-17 09:40:00,112.96,113.3,112.82,113.01,9359.0,108.1401,108.4656,108.006,108.1879,9359.0
2019-01-17 09:50:00,113.01,113.45,112.93,113.35,26693.0,108.1879,108.6092,108.1114,108.5134,26693.0
2019-01-17 10:00:00,113.34,113.77,113.23,113.25,37010.0,108.5039,108.9155,108.3986,108.4177,37010.0
2019-01-17 10:10:00,113.28,113.42,113.12,113.19,21805.0,108.4464,108.5804,108.2932,108.3603,21805.0
2019-01-17 10:20:00,113.17,113.27,112.97,113.21,11449.0,108.3411,108.4368,108.1496,108.3794,11449.0
2019-01-17 10:30:00,113.15,113.22,112.98,113.07,15324.0,108.322,108.389,108.1592,108.2454,15324.0
2019-01-17 10:40:00,113.08,113.21,113.06,113.08,11713.0,108.255,108.3794,108.2358,108.255,11713.0
2019-01-17 10:50:00,113.11,113.43,112.96,113.36,20081.0,108.2837,108.59,108.1401,108.523,20081.0
2019-01-17 11:00:00,113.38,113.57,113.37,113.51,17549.0,108.5422,108.724,108.5326,108.6666,17549.0
2019-01-17 11:10:00,113.52,113.55,113.44,113.45,29910.0,108.6762,108.7049,108.5996,108.6092,29910.0
2019-01-17 11:20:00,113.46,113.54,113.31,113.31,16297.0,108.6187,108.6953,108.4751,108.4751,16297.0
2019-01-17 11:30:00,113.31,113.31,113.05,113.17,14080.0,108.4751,108.4751,108.2262,108.3411,14080.0
2019-01-17 11:40:00,113.18,113.19,112.96,112.96,10041.0,108.3507,108.3603,108.1401,108.1401,10041.0
2019-01-17 11:50:00,113.0,113.28,112.91,113.2,10212.0,108.1784,108.4464,108.0922,108.3698,10212.0
2019-01-17 12:00:00,113.22,113.46,113.19,113.25,11468.0,108.389,108.6187,108.3603,108.4177,11468.0
2019-01-17 12:10:00,113.28,113.42,113.21,113.23,7378.0,108.4464,108.5804,108.3794,108.3986,7378.0
2019-01-17 12:20:00,113.24,113.25,113.0,113.21,10290.0,108.4081,108.4177,108.1784,108.3794,10290.0
2019-01-17 12:30:00,113.22,113.4,113.22,113.27,6213.0,108.389,108.5613,108.389,108.4368,6213.0
2019-01-17 12:40:00,113.3,113.3,113.09,113.17,5521.0,108.4656,108.4656,108.2645,108.3411,5521.0
2019-01-17 12:50:00,113.17,113.17,112.96,112.98,4600.0,108.3411,108.3411,108.1401,108.1592,4600.0
2019-01-17 13:00:00,113.01,113.11,113.0,113.07,8598.0,108.1879,108.2837,108.1784,108.2454,8598.0
2019-01-17 13:10:00,113.06,113.13,113.04,113.05,5967.0,108.2358,108.3028,108.2167,108.2262,5967.0
2019-01-17 13:20:00,113.08,113.22,113.04,113.14,7838.0,108.255,108.389,108.2167,108.3124,7838.0
2019-01-17 13:30:00,113.18,113.24,113.13,113.18,4096.0,108.3507,108.4081,108.3028,108.3507,4096.0
2019-01-17 13:40:00,113.26,113.26,113.07,113.11,5079.0,108.4273,108.4273,108.2454,108.2837,5079.0
2019-01-17 13:50:00,113.16,113.17,113.03,113.17,2900.0,108.3315,108.3411,108.2071,108.3411,2900.0
2019-01-17 14:00:00,113.18,113.22,113.1,113.1,7090.0,108.3507,108.389,108.2741,108.2741,7090.0
2019-01-17 14:10:00,113.11,113.16,113.06,113.07,6819.0,108.2837,108.3315,108.2358,108.2454,6819.0
2019-01-17 14:20:00,113.07,113.23,113.02,113.16,11211.0,108.2454,108.3986,108.1975,108.3315,11211.0
2019-01-17 14:30:00,113.18,113.4,113.17,113.37,15231.0,108.3507,108.5613,108.3411,108.5326,15231.0
2019-01-17 14:40:00,113.41,114.06,113.4,113.81,40138.0,108.5709,109.1931,108.5613,108.9538,40138.0
2019-01-17 14:50:00,113.82,113.85,113.25,113.45,28545.0,108.9634,108.9921,108.4177,108.6092,28545.0
2019-01-17 15:00:00,113.46,113.49,113.13,113.41,10492.0,108.6187,108.6475,108.3028,108.5709,10492.0
2019-01-17 15:10:00,113.39,113.43,113.24,113.43,11872.0,108.5517,108.59,108.4081,108.59,11872.0
2019-01-17 15:20:00,113.41,113.5,113.27,113.47,15634.0,108.5709,108.657,108.4368,108.6283,15634.0
2019-01-17 15:30:00,113.44,113.56,113.42,113.43,31832.0,108.5996,108.7145,108.5804,108.59,31832.0
2019-01-17 15:40:00,113.44,113.53,113.29,113.32,43428.0,108.5996,108.6858,108.456,108.4847,43428.0
2019-01-17 15:50:00,113.32,113.44,113.18,113.43,74444.0,108.4847,108.5996,108.3507,108.59,74444.0
2019-01-18 09:30:00,113.85,114.67,113.8,113.92,94898.0,108.9921,109.7771,108.9442,109.0591,94898.0
2019-01-18 09:40:00,113.79,113.8,113.39,113.52,6735.0,108.9347,108.9442,108.5517,108.6762,6735.0
2019-01-18 09:50:00,113.38,113.42,112.94,113.26,7970.0,108.5422,108.5804,108.1209,108.4273,7970.0
2019-01-18 10:00:00,113.26,113.26,112.82,113.16,14500.0,108.4273,108.4273,108.006,108.3315,14500.0
2019-01-18 10:10:00,113.16,113.27,112.83,113.13,16632.0,108.3315,108.4368,108.0156,108.3028,16632.0
2019-01-18 10:20:00,113.15,113.38,113.14,113.31,12447.0,108.322,108.5422,108.3124,108.4751,12447.0
2019-01-18 10:30:00,113.39,113.55,113.31,113.54,25812.0,108.5517,108.7049,108.4751,108.6953,25812.0
2019-01-18 10:40:00,113.5,113.99,113.5,113.91,13925.0,108.657,109.1261,108.657,109.0495,13925.0
2019-01-18 10:50:00,113.91,113.97,113.79,113.9,9324.0,109.0495,109.107,108.9347,109.04,9324.0
2019-01-18 11:00:00,113.81,113.93,113.77,113.86,12041.0,108.9538,109.0687,108.9155,109.0017,12041.0
2019-01-18 11:10:00,113.88,113.88,113.55,113.66,13480.0,109.0208,109.0208,108.7049,108.8102,13480.0
2019-01-18 11:20:00,113.68,113.87,113.55,113.87,15088.0,108.8294,109.0112,108.7049,109.0112,15088.0
2019-01-18 11:30:00,113.86,114.06,113.8,114.0,29906.0,109.0017,109.1931,108.9442,109.1357,29906.0
2019-01-18 11:40:00,114.03,114.09,113.97,114.06,28435.0,109.1644,109.2219,109.107,109.1931,28435.0
2019-01-18 11:50:00,114.07,114.09,113.92,114.06,12082.0,109.2027,109.2219,109.0591,109.1931,12082.0
2019-01-18 12:00:00,114.11,114.22,114.06,114.18,12687.0,109.241,109.3463,109.1931,109.308,12687.0
2019-01-18 12:10:00,114.21,114.49,114.18,114.3,8500.0,109.3367,109.6048,109.308,109.4229,8500.0
2019-01-18 12:20:00,114.3,114.47,114.27,114.44,11805.0,109.4229,109.5856,109.3942,109.5569,11805.0
2019-01-18 12:30:00,114.47,114.53,114.18,114.25,82618.0,109.5856,109.6431,109.308,109.375,82618.0
2019-01-18 12:40:00,114.23,114.25,113.91,113.98,13218.0,109.3559,109.375,109.0495,109.1166,13218.0
2019-01-18 12:50:00,113.95,114.05,113.83,113.83,13710.0,109.0878,109.1836,108.973,108.973,13710.0
2019-01-18 13:00:00,113.87,114.11,113.83,113.98,27164.0,109.0112,109.241,108.973,109.1166,27164.0
2019-01-18 13:10:00,113.98,113.98,113.75,113.9,14870.0,109.1166,109.1166,108.8964,109.04,14870.0
2019-01-18 13:20:00,113.92,113.93,113.79,113.79,11106.0,109.0591,109.0687,108.9347,108.9347,11106.0
2019-01-18 13:30:00,113.82,113.86,113.71,113.72,4968.0,108.9634,109.0017,108.8581,108.8676,4968.0
2019-01-18 13:40:00,113.72,113.86,113.71,113.81,8740.0,108.8676,109.0017,108.8581,108.9538,8740.0
2019-01-18 13:50:00,113.82,114.06,113.76,114.04,10348.0,108.9634,109.1931,108.9059,109.174,10348.0
2019-01-18 14:00:00,114.08,114.12,113.87,114.06,27531.0,109.2123,109.2506,109.0112,109.1931,27531.0
2019-01-18 14:10:00,114.03,114.08,113.92,113.99,9001.0,109.1644,109.2123,109.0591,109.1261,9001.0
2019-01-18 14:20:00,113.98,114.16,113.86,113.9,56475.0,109.1166,109.2889,109.0017,109.04,56475.0
2019-01-18 14:30:00,113.88,113.9,113.66,113.66,44866.0,109.0208,109.04,108.8102,108.8102,44866.0
2019-01-18 14:40:00,113.65,113.93,113.64,113.87,15806.0,108.8006,109.0687,108.7911,109.0112,15806.0
2019-01-18 14:50:00,113.89,114.0,113.78,114.0,15080.0,109.0304,109.1357,108.9251,109.1357,15080.0
2019-01-18 15:00:00,113.93,113.99,113.88,113.9,11201.0,109.0687,109.1261,109.0208,109.04,11201.0
2019-01-18 15:10:00,113.9,114.39,113.89,114.37,47787.0,109.04,109.5091,109.0304,109.4899,47787.0
2019-01-18 15:20:00,114.37,114.41,114.17,114.21,16902.0,109.4899,109.5282,109.2984,109.3367,16902.0
2019-01-18 15:30:00,114.21,114.34,114.06,114.32,19307.0,109.3367,109.4612,109.1931,109.442,19307.0
2019-01-18 15:40:00,114.32,114.44,114.19,114.31,36218.0,109.442,109.5569,109.3176,109.4325,36218.0
2019-01-18 15:50:00,114.3,114.62,114.19,114.58,84057.0,109.4229,109.7292,109.3176,109.691,84057.0
2019-01-22 09:30:00,114.19,114.24,113.08,113.34,30582.0,109.3176,109.3655,108.255,108.5039,30582.0
2019-01-22 09:40:00,113.33,113.65,113.26,113.49,10878.0,108.4943,108.8006,108.4273,108.6475,10878.0
2019-01-22 09:50:00,113.33,113.78,113.14,113.75,30197.0,108.4943,108.9251,108.3124,108.8964,30197.0
2019-01-22 10:00:00,113.7,113.76,113.1,113.24,16117.0,108.8485,108.9059,108.2741,108.4081,16117.0
2019-01-22 10:10:00,113.35,113.82,113.34,113.82,11969.0,108.5134,108.9634,108.5039,108.9634,11969.0
2019-01-22 10:20:00,113.82,114.0,113.64,113.85,7628.0,108.9634,109.1357,108.7911,108.9921,7628.0
2019-01-22 10:30:00,113.79,113.93,113.76,113.76,10989.0,108.9347,109.0687,108.9059,108.9059,10989.0
2019-01-22 10:40:00,113.73,113.86,113.6,113.75,11287.0,108.8772,109.0017,108.7528,108.8964,11287.0
2019-01-22 10:50:00,113.71,113.88,113.63,113.67,10028.0,108.8581,109.0208,108.7815,108.8198,10028.0
2019-01-22 11:00:00,113.68,113.75,113.57,113.69,7820.0,108.8294,108.8964,108.724,108.8389,7820.0
2019-01-22 11:10:00,113.66,113.79,113.61,113.69,8940.0,108.8102,108.9347,108.7623,108.8389,8940.0
2019-01-22 11:20:00,113.69,113.84,113.63,113.63,8924.0,108.8389,108.9825,108.7815,108.7815,8924.0
2019-01-22 11:30:00,113.63,113.89,113.63,113.72,9409.0,108.7815,109.0304,108.7815,108.8676,9409.0
2019-01-22 11:40:00,113.68,113.72,113.36,113.72,29719.0,108.8294,108.8676,108.523,108.8676,29719.0
2019-01-22 11:50:00,113.63,113.63,113.03,113.04,45224.0,108.7815,108.7815,108.2071,108.2167,45224.0
2019-01-22 12:00:00,113.09,113.09,112.8,112.93,27189.0,108.2645,108.2645,107.9869,108.1114,27189.0
2019-01-22 12:10:00,112.91,112.93,112.65,112.65,8300.0,108.0922,108.1114,107.8433,107.8433,8300.0
2019-01-22 12:20:00,112.68,112.7,112.54,112.7,11066.0,107.872,107.8912,107.738,107.8912,11066.0
2019-01-22 12:30:00,112.7,112.87,112.66,112.75,12456.0,107.8912,108.0539,107.8529,107.939,12456.0
2019-01-22 12:40:00,112.74,113.02,112.72,113.01,17200.0,107.9295,108.1975,107.9103,108.1879,17200.0
2019-01-22 12:50:00,112.98,113.11,112.92,113.05,12092.0,108.1592,108.2837,108.1018,108.2262,12092.0
2019-01-22 13:00:00,113.02,113.02,112.65,112.65,14730.0,108.1975,108.1975,107.8433,107.8433,14730.0
2019-01-22 13:10:00,112.7,112.77,112.56,112.61,22839.0,107.8912,107.9582,107.7571,107.805,22839.0
2019-01-22 13:20:00,112.62,112.94,112.6,112.78,20589.0,107.8146,108.1209,107.7954,107.9678,20589.0
2019-01-22 13:30:00,112.76,113.01,112.74,112.99,15048.0,107.9486,108.1879,107.9295,108.1688,15048.0
2019-01-22 13:40:00,112.96,113.03,112.88,112.95,13274.0,108.1401,108.2071,108.0635,108.1305,13274.0
2019-01-22 13:50:00,113.0,113.28,112.99,113.25,17797.0,108.1784,108.4464,108.1688,108.4177,17797.0
2019-01-22 14:00:00,113.23,113.25,113.01,113.02,10479.0,108.3986,108.4177,108.1879,108.1975,10479.0
2019-01-22 14:10:00,113.01,113.18,112.89,113.15,17760.0,108.1879,108.3507,108.0731,108.322,17760.0
2019-01-22 14:20:00,113.12,113.15,112.7,112.74,62495.0,108.2932,108.322,107.8912,107.9295,62495.0
2019-01-22 14:30:00,112.72,112.79,112.53,112.66,19638.0,107.9103,107.9773,107.7284,107.8529,19638.0
2019-01-22 14:40:00,112.66,112.77,112.35,112.39,13025.0,107.8529,107.9582,107.5561,107.5944,13025.0
2019-01-22 14:50:00,112.42,112.59,112.32,112.47,37046.0,107.6231,107.7859,107.5274,107.671,37046.0
2019-01-22 15:00:00,112.48,112.52,112.08,112.17,14016.0,107.6806,107.7189,107.2976,107.3838,14016.0
2019-01-22 15:10:00,112.19,112.25,112.07,112.2,29380.0,107.4029,107.4604,107.2881,107.4125,29380.0
2019-01-22 15:20:00,112.23,112.63,112.2,112.54,60583.0,107.4412,107.8242,107.4125,107.738,60583.0
2019-01-22 15:30:00,112.54,112.85,112.38,112.85,72697.0,107.738,108.0348,107.5848,108.0348,72697.0
2019-01-22 15:40:00,112.83,112.94,112.33,112.33,76755.0,108.0156,108.1209,107.537,107.537,76755.0
2019-01-22 15:50:00,112.36,112.75,112.26,112.71,173272.0,107.5657,107.939,107.4699,107.9007,173272.0
2019-01-23 09:30:00,110.4,111.81,110.05,110.27,385792.0,105.6893,107.0391,105.3542,105.5649,385792.0
2019-01-23 09:40:00,110.27,110.73,110.1,110.62,115445.0,105.5649,106.0052,105.4021,105.8999,115445.0
2019-01-23 09:50:00,110.64,110.8,110.45,110.57,122777.0,105.9191,106.0722,105.7372,105.8521,122777.0
2019-01-23 10:00:00,110.57,110.81,110.47,110.79,153512.0,105.8521,106.0818,105.7563,106.0627,153512.0
2019-01-23 10:10:00,110.81,111.12,110.62,110.71,81188.0,106.0818,106.3786,105.8999,105.9861,81188.0
2019-01-23 10:20:00,110.73,110.76,110.48,110.56,53996.0,106.0052,106.0339,105.7659,105.8425,53996.0
2019-01-23 10:30:00,110.55,110.77,110.44,110.63,53135.0,105.8329,106.0435,105.7276,105.9095,53135.0
2019-01-23 10:40:00,110.69,110.75,110.39,110.57,36581.0,105.9669,106.0244,105.6797,105.8521,36581.0
2019-01-23 10:50:00,110.55,110.72,110.49,110.66,37870.0,105.8329,105.9957,105.7755,105.9382,37870.0
2019-01-23 11:00:00,110.72,110.9,110.67,110.87,34506.0,105.9957,106.168,105.9478,106.1393,34506.0
2019-01-23 11:10:00,110.9,111.02,110.62,110.66,35243.0,106.168,106.2829,105.8999,105.9382,35243.0
2019-01-23 11:20:00,110.62,110.63,110.38,110.54,39590.0,105.8999,105.9095,105.6702,105.8233,39590.0
2019-01-23 11:30:00,110.56,110.74,110.52,110.67,26107.0,105.8425,106.0148,105.8042,105.9478,26107.0
2019-01-23 11:40:00,110.66,110.67,110.36,110.38,24929.0,105.9382,105.9478,105.651,105.6702,24929.0
2019-01-23 11:50:00,110.44,110.49,110.12,110.21,29465.0,105.7276,105.7755,105.4213,105.5074,29465.0
2019-01-23 12:00:00,110.2,110.29,110.05,110.12,27563.0,105.4978,105.584,105.3542,105.4213,27563.0
2019-01-23 12:10:00,110.16,110.25,109.95,110.07,36676.0,105.4596,105.5457,105.2585,105.3734,36676.0
2019-01-23 12:20:00,110.1,110.3,110.07,110.27,25923.0,105.4021,105.5936,105.3734,105.5649,25923.0
2019-01-23 12:30:00,110.26,110.39,110.26,110.38,30428.0,105.5553,105.6797,105.5553,105.6702,30428.0
2019-01-23 12:40:00,110.38,110.65,110.34,110.64,65995.0,105.6702,105.9286,105.6319,105.9191,65995.0
2019-01-23 12:50:00,110.62,110.64,110.51,110.54,19151.0,105.8999,105.9191,105.7946,105.8233,19151.0
2019-01-23 13:00:00,110.54,110.58,110.4,110.49,13130.0,105.8233,105.8616,105.6893,105.7755,13130.0
2019-01-23 13:10:00,110.5,110.71,110.45,110.68,33746.0,105.785,105.9861,105.7372,105.9574,33746.0
2019-01-23 13:20:00,110.71,110.81,110.56,110.59,30761.0,105.9861,106.0818,105.8425,105.8712,30761.0
2019-01-23 13:30:00,110.62,110.73,110.61,110.73,26962.0,105.8999,106.0052,105.8903,106.0052,26962.0
2019-01-23 13:40:00,110.73,110.73,110.59,110.65,21595.0,106.0052,106.0052,105.8712,105.9286,21595.0
2019-01-23 13:50:00,110.63,110.69,110.54,110.57,26585.0,105.9095,105.9669,105.8233,105.8521,26585.0
2019-01-23 14:00:00,110.62,110.77,110.57,110.75,35243.0,105.8999,106.0435,105.8521,106.0244,35243.0
2019-01-23 14:10:00,110.76,110.8,110.47,110.49,36129.0,106.0339,106.0722,105.7563,105.7755,36129.0
2019-01-23 14:20:00,110.48,110.67,110.48,110.62,17392.0,105.7659,105.9478,105.7659,105.8999,17392.0
2019-01-23 14:30:00,110.66,110.73,110.54,110.67,25421.0,105.9382,106.0052,105.8233,105.9478,25421.0
2019-01-23 14:40:00,110.65,110.67,110.45,110.61,27269.0,105.9286,105.9478,105.7372,105.8903,27269.0
2019-01-23 14:50:00,110.62,110.83,110.61,110.76,35917.0,105.8999,106.101,105.8903,106.0339,35917.0
2019-01-23 15:00:00,110.75,110.97,110.75,110.89,22440.0,106.0244,106.235,106.0244,106.1584,22440.0
2019-01-23 15:10:00,110.84,111.21,110.78,111.19,46856.0,106.1105,106.4647,106.0531,106.4456,46856.0
2019-01-23 15:20:00,111.25,111.38,111.2,111.29,50702.0,106.503,106.6275,106.4552,106.5413,50702.0
2019-01-23 15:30:00,111.34,111.37,111.23,111.3,101249.0,106.5892,106.6179,106.4839,106.5509,101249.0
2019-01-23 15:40:00,111.3,111.52,111.3,111.49,151880.0,106.5509,106.7615,106.5509,106.7328,151880.0
2019-01-23 15:50:00,111.49,111.49,111.23,111.3,205714.0,106.7328,106.7328,106.4839,106.5509,205714.0
2019-01-24 09:30:00,111.53,112.07,111.49,111.75,23746.0,106.7711,107.2881,106.7328,106.9817,23746.0
2019-01-24 09:40:00,111.87,111.87,111.47,111.57,24911.0,107.0966,107.0966,106.7137,106.8094,24911.0
2019-01-24 09:50:00,111.51,111.73,111.42,111.68,9626.0,106.7519,106.9626,106.6658,106.9147,9626.0
2019-01-24 10:00:00,111.61,111.73,111.39,111.64,10300.0,106.8477,106.9626,106.6371,106.8764,10300.0
2019-01-24 10:10:00,111.54,111.94,111.52,111.83,18400.0,106.7807,107.1636,106.7615,107.0583,18400.0
2019-01-24 10:20:00,111.95,111.95,111.71,111.89,18854.0,107.1732,107.1732,106.9434,107.1157,18854.0
2019-01-24 10:30:00,111.92,111.95,111.77,111.95,9463.0,107.1445,107.1732,107.0009,107.1732,9463.0
2019-01-24 10:40:00,111.92,111.92,111.71,111.72,10138.0,107.1445,107.1445,106.9434,106.953,10138.0
2019-01-24 10:50:00,111.71,111.78,111.43,111.51,21001.0,106.9434,107.0104,106.6754,106.7519,21001.0
2019-01-24 11:00:00,111.49,111.64,111.45,111.52,12258.0,106.7328,106.8764,106.6945,106.7615,12258.0
2019-01-24 11:10:00,111.55,111.64,111.26,111.49,18958.0,106.7902,106.8764,106.5126,106.7328,18958.0
2019-01-24 11:20:00,111.44,111.58,111.34,111.58,14356.0,106.6849,106.819,106.5892,106.819,14356.0
2019-01-24 11:30:00,111.62,111.9,111.56,111.9,40008.0,106.8573,107.1253,106.7998,107.1253,40008.0
2019-01-24 11:40:00,111.91,112.13,111.91,112.07,15648.0,107.1349,107.3455,107.1349,107.2881,15648.0
2019-01-24 11:50:00,112.05,112.18,111.97,112.14,10197.0,107.2689,107.3934,107.1923,107.3551,10197.0
2019-01-24 12:00:00,112.13,112.19,111.99,112.05,13071.0,107.3455,107.4029,107.2115,107.2689,13071.0
2019-01-24 12:10:00,112.08,112.11,111.95,112.03,17163.0,107.2976,107.3263,107.1732,107.2498,17163.0
2019-01-24 12:20:00,112.07,112.15,111.99,112.1,6563.0,107.2881,107.3646,107.2115,107.3168,6563.0
2019-01-24 12:30:00,112.1,112.15,111.89,112.05,6961.0,107.3168,107.3646,107.1157,107.2689,6961.0
2019-01-24 12:40:00,112.04,112.15,112.0,112.03,6686.0,107.2593,107.3646,107.221,107.2498,6686.0
2019-01-24 12:50:00,112.0,112.0,111.79,111.92,4078.0,107.221,107.221,107.02,107.1445,4078.0
2019-01-24 13:00:00,111.93,111.93,111.8,111.89,22535.0,107.154,107.154,107.0296,107.1157,22535.0
2019-01-24 13:10:00,111.87,111.87,111.6,111.75,18485.0,107.0966,107.0966,106.8381,106.9817,18485.0
2019-01-24 13:20:00,111.78,111.9,111.76,111.84,5397.0,107.0104,107.1253,106.9913,107.0679,5397.0
2019-01-24 13:30:00,111.83,111.93,111.81,111.88,10488.0,107.0583,107.154,107.0391,107.1062,10488.0
2019-01-24 13:40:00,111.88,111.93,111.75,111.89,11913.0,107.1062,107.154,106.9817,107.1157,11913.0
2019-01-24 13:50:00,111.91,111.99,111.88,111.99,14717.0,107.1349,107.2115,107.1062,107.2115,14717.0
2019-01-24 14:00:00,111.99,112.19,111.9,112.15,31251.0,107.2115,107.4029,107.1253,107.3646,31251.0
2019-01-24 14:10:00,112.17,112.23,112.1,112.18,10747.0,107.3838,107.4412,107.3168,107.3934,10747.0
2019-01-24 14:20:00,112.2,112.37,112.2,112.36,15197.0,107.4125,107.5753,107.4125,107.5657,15197.0
2019-01-24 14:30:00,112.33,112.54,112.2,112.52,43787.0,107.537,107.738,107.4125,107.7189,43787.0
2019-01-24 14:40:00,112.53,112.54,112.3,112.37,14042.0,107.7284,107.738,107.5082,107.5753,14042.0
2019-01-24 14:50:00,112.35,112.37,112.3,112.36,16286.0,107.5561,107.5753,107.5082,107.5657,16286.0
2019-01-24 15:00:00,112.36,112.59,112.32,112.54,67339.0,107.5657,107.7859,107.5274,107.738,67339.0
2019-01-24 15:10:00,112.53,112.64,112.51,112.53,23294.0,107.7284,107.8337,107.7093,107.7284,23294.0
2019-01-24 15:20:00,112.5,112.54,112.39,112.41,25619.0,107.6997,107.738,107.5944,107.6135,25619.0
2019-01-24 15:30:00,112.42,112.43,112.28,112.31,42337.0,107.6231,107.6327,107.4891,107.5178,42337.0
2019-01-24 15:40:00,112.31,112.4,112.3,112.4,48411.0,107.5178,107.604,107.5082,107.604,48411.0
2019-01-24 15:50:00,112.4,112.49,112.23,112.25,169003.0,107.604,107.6901,107.4412,107.4604,169003.0
2019-01-25 09:30:00,112.95,113.13,112.66,112.88,119567.0,108.1305,108.3028,107.8529,108.0635,119567.0
2019-01-25 09:40:00,112.91,112.94,112.71,112.83,6340.0,108.0922,108.1209,107.9007,108.0156,6340.0
2019-01-25 09:50:00,112.83,112.95,112.36,112.68,22701.0,108.0156,108.1305,107.5657,107.872,22701.0
2019-01-25 10:00:00,112.77,113.01,112.69,112.95,24632.0,107.9582,108.1879,107.8816,108.1305,24632.0
2019-01-25 10:10:00,112.9,112.95,112.79,112.85,19489.0,108.0826,108.1305,107.9773,108.0348,19489.0
2019-01-25 10:20:00,112.88,112.97,112.8,112.8,9947.0,108.0635,108.1496,107.9869,107.9869,9947.0
2019-01-25 10:30:00,112.81,113.25,112.81,113.25,85496.0,107.9965,108.4177,107.9965,108.4177,85496.0
2019-01-25 10:40:00,113.25,113.44,113.23,113.42,30805.0,108.4177,108.5996,108.3986,108.5804,30805.0
2019-01-25 10:50:00,113.42,113.42,113.22,113.22,22387.0,108.5804,108.5804,108.389,108.389,22387.0
2019-01-25 11:00:00,113.25,113.4,113.2,113.31,14053.0,108.4177,108.5613,108.3698,108.4751,14053.0
2019-01-25 11:10:00,113.34,113.37,113.2,113.31,15674.0,108.5039,108.5326,108.3698,108.4751,15674.0
2019-01-25 11:20:00,113.32,113.36,113.23,113.29,11391.0,108.4847,108.523,108.3986,108.456,11391.0
2019-01-25 11:30:00,113.31,113.67,113.28,113.59,82325.0,108.4751,108.8198,108.4464,108.7432,82325.0
2019-01-25 11:40:00,113.6,113.67,113.49,113.58,13574.0,108.7528,108.8198,108.6475,108.7336,13574.0
2019-01-25 11:50:00,113.61,113.67,113.55,113.57,44080.0,108.7623,108.8198,108.7049,108.724,44080.0
2019-01-25 12:00:00,113.53,113.62,113.46,113.53,93011.0,108.6858,108.7719,108.6187,108.6858,93011.0
2019-01-25 12:10:00,113.53,113.7,113.53,113.7,10006.0,108.6858,108.8485,108.6858,108.8485,10006.0
2019-01-25 12:20:00,113.67,113.72,113.57,113.71,23201.0,108.8198,108.8676,108.724,108.8581,23201.0
2019-01-25 12:30:00,113.73,113.79,113.63,113.77,12950.0,108.8772,108.9347,108.7815,108.9155,12950.0
2019-01-25 12:40:00,113.79,113.79,113.37,113.52,132271.0,108.9347,108.9347,108.5326,108.6762,132271.0
2019-01-25 12:50:00,113.53,113.65,113.48,113.56,12583.0,108.6858,108.8006,108.6379,108.7145,12583.0
2019-01-25 13:00:00,113.58,113.59,113.46,113.52,13246.0,108.7336,108.7432,108.6187,108.6762,13246.0
2019-01-25 13:10:00,113.49,113.5,113.37,113.38,6838.0,108.6475,108.657,108.5326,108.5422,6838.0
2019-01-25 13:20:00,113.34,113.46,113.25,113.37,14128.0,108.5039,108.6187,108.4177,108.5326,14128.0
2019-01-25 13:30:00,113.4,113.41,113.25,113.31,17869.0,108.5613,108.5709,108.4177,108.4751,17869.0
2019-01-25 13:40:00,113.31,113.48,113.31,113.44,24862.0,108.4751,108.6379,108.4751,108.5996,24862.0
2019-01-25 13:50:00,113.44,113.49,113.38,113.48,13220.0,108.5996,108.6475,108.5422,108.6379,13220.0
2019-01-25 14:00:00,113.49,113.54,113.41,113.53,18515.0,108.6475,108.6953,108.5709,108.6858,18515.0
2019-01-25 14:10:00,113.52,113.54,113.39,113.45,17672.0,108.6762,108.6953,108.5517,108.6092,17672.0
2019-01-25 14:20:00,113.43,113.43,113.02,113.09,22374.0,108.59,108.59,108.1975,108.2645,22374.0
2019-01-25 14:30:00,113.1,113.27,113.08,113.26,17168.0,108.2741,108.4368,108.255,108.4273,17168.0
2019-01-25 14:40:00,113.27,113.55,113.23,113.42,15068.0,108.4368,108.7049,108.3986,108.5804,15068.0
2019-01-25 14:50:00,113.42,113.5,113.38,113.48,19470.0,108.5804,108.657,108.5422,108.6379,19470.0
2019-01-25 15:00:00,113.5,113.57,113.43,113.46,29554.0,108.657,108.724,108.59,108.6187,29554.0
2019-01-25 15:10:00,113.47,113.6,113.47,113.6,24279.0,108.6283,108.7528,108.6283,108.7528,24279.0
2019-01-25 15:20:00,113.59,113.62,113.39,113.42,24788.0,108.7432,108.7719,108.5517,108.5804,24788.0
2019-01-25 15:30:00,113.39,113.44,113.24,113.42,48893.0,108.5517,108.5996,108.4081,108.5804,48893.0
2019-01-25 15:40:00,113.43,113.54,113.33,113.35,66213.0,108.59,108.6953,108.4943,108.5134,66213.0
2019-01-25 15:50:00,113.34,113.46,113.2,113.25,167483.0,108.5039,108.6187,108.3698,108.4177,167483.0
2019-01-28 09:30:00,111.92,111.94,111.31,111.43,86458.0,107.1445,107.1636,106.5605,106.6754,86458.0
2019-01-28 09:40:00,111.44,111.56,110.88,110.99,18773.0,106.6849,106.7998,106.1488,106.2541,18773.0
2019-01-28 09:50:00,110.88,111.28,110.8,111.28,14204.0,106.1488,106.5318,106.0722,106.5318,14204.0
2019-01-28 10:00:00,111.2,111.5,110.95,111.44,16319.0,106.4552,106.7424,106.2158,106.6849,16319.0
2019-01-28 10:10:00,111.46,111.71,111.31,111.46,40477.0,106.7041,106.9434,106.5605,106.7041,40477.0
2019-01-28 10:20:00,111.44,111.8,111.44,111.76,15056.0,106.6849,107.0296,106.6849,106.9913,15056.0
2019-01-28 10:30:00,111.72,111.93,111.65,111.69,26007.0,106.953,107.154,106.886,106.9243,26007.0
2019-01-28 10:40:00,111.73,111.87,111.63,111.63,48095.0,106.9626,107.0966,106.8668,106.8668,48095.0
2019-01-28 10:50:00,111.63,111.84,111.58,111.66,7180.0,106.8668,107.0679,106.819,106.8955,7180.0
2019-01-28 11:00:00,111.65,111.68,111.48,111.66,7600.0,106.886,106.9147,106.7232,106.8955,7600.0
2019-01-28 11:10:00,111.66,111.88,111.66,111.7,10177.0,106.8955,107.1062,106.8955,106.9338,10177.0
2019-01-28 11:20:00,111.77,111.77,111.6,111.7,8120.0,107.0009,107.0009,106.8381,106.9338,8120.0
2019-01-28 11:30:00,111.77,111.89,111.53,111.53,10600.0,107.0009,107.1157,106.7711,106.7711,10600.0
2019-01-28 11:40:00,111.52,111.52,111.21,111.34,5802.0,106.7615,106.7615,106.4647,106.5892,5802.0
2019-01-28 11:50:00,111.26,111.36,111.11,111.11,9206.0,106.5126,106.6083,106.369,106.369,9206.0
2019-01-28 12:00:00,111.08,111.43,111.06,111.43,7901.0,106.3403,106.6754,106.3211,106.6754,7901.0
2019-01-28 12:10:00,111.43,111.46,111.34,111.43,6725.0,106.6754,106.7041,106.5892,106.6754,6725.0
2019-01-28 12:20:00,111.38,111.52,111.37,111.52,10822.0,106.6275,106.7615,106.6179,106.7615,10822.0
2019-01-28 12:30:00,111.52,111.61,111.45,111.61,13779.0,106.7615,106.8477,106.6945,106.8477,13779.0
2019-01-28 12:40:00,111.59,111.62,111.52,111.6,7922.0,106.8285,106.8573,106.7615,106.8381,7922.0
2019-01-28 12:50:00,111.62,111.62,111.54,111.6,9317.0,106.8573,106.8573,106.7807,106.8381,9317.0
2019-01-28 13:00:00,111.61,111.77,111.52,111.71,15729.0,106.8477,107.0009,106.7615,106.9434,15729.0
2019-01-28 13:10:00,111.77,111.77,111.67,111.69,5573.0,107.0009,107.0009,106.9051,106.9243,5573.0
2019-01-28 13:20:00,111.69,111.79,111.63,111.64,13389.0,106.9243,107.02,106.8668,106.8764,13389.0
2019-01-28 13:30:00,111.71,111.76,111.64,111.68,8145.0,106.9434,106.9913,106.8764,106.9147,8145.0
2019-01-28 13:40:00,111.68,111.78,111.68,111.73,4165.0,106.9147,107.0104,106.9147,106.9626,4165.0
2019-01-28 13:50:00,111.78,111.82,111.71,111.71,5449.0,107.0104,107.0487,106.9434,106.9434,5449.0
2019-01-28 14:00:00,111.72,111.75,111.62,111.65,6230.0,106.953,106.9817,106.8573,106.886,6230.0
2019-01-28 14:10:00,111.62,111.66,111.5,111.52,8043.0,106.8573,106.8955,106.7424,106.7615,8043.0
2019-01-28 14:20:00,111.55,111.62,111.5,111.55,11195.0,106.7902,106.8573,106.7424,106.7902,11195.0
2019-01-28 14:30:00,111.53,111.65,111.51,111.59,5560.0,106.7711,106.886,106.7519,106.8285,5560.0
2019-01-28 14:40:00,111.58,111.66,111.53,111.64,10608.0,106.819,106.8955,106.7711,106.8764,10608.0
2019-01-28 14:50:00,111.65,111.82,111.63,111.69,12244.0,106.886,107.0487,106.8668,106.9243,12244.0
2019-01-28 15:00:00,111.69,111.77,111.59,111.65,14062.0,106.9243,107.0009,106.8285,106.886,14062.0
2019-01-28 15:10:00,111.65,111.77,111.6,111.71,15194.0,106.886,107.0009,106.8381,106.9434,15194.0
2019-01-28 15:20:00,111.71,111.77,111.7,111.74,26157.0,106.9434,107.0009,106.9338,106.9721,26157.0
2019-01-28 15:30:00,111.72,111.84,111.72,111.79,30078.0,106.953,107.0679,106.953,107.02,30078.0
2019-01-28 15:40:00,111.79,111.81,111.58,111.61,40504.0,107.02,107.0391,106.819,106.8477,40504.0
2019-01-28 15:50:00,111.61,111.84,111.59,111.65,156779.0,106.8477,107.0679,106.8285,106.886,156779.0
2019-01-29 09:30:00,111.65,112.22,111.41,111.47,9109.0,106.886,107.4317,106.6562,106.7137,9109.0
2019-01-29 09:40:00,111.37,111.52,111.17,111.18,9225.0,106.6179,106.7615,106.4265,106.436,9225.0
2019-01-29 09:50:00,111.3,111.32,111.15,111.32,5052.0,106.5509,106.5701,106.4073,106.5701,5052.0
2019-01-29 10:00:00,111.33,111.47,111.29,111.29,16287.0,106.5796,106.7137,106.5413,106.5413,16287.0
2019-01-29 10:10:00,111.29,111.35,111.13,111.29,12130.0,106.5413,106.5988,106.3882,106.5413,12130.0
2019-01-29 10:20:00,111.29,111.61,111.16,111.58,4700.0,106.5413,106.8477,106.4169,106.819,4700.0
2019-01-29 10:30:00,111.7,111.75,111.52,111.65,8400.0,106.9338,106.9817,106.7615,106.886,8400.0
2019-01-29 10:40:00,111.67,111.73,111.52,111.6,14948.0,106.9051,106.9626,106.7615,106.8381,14948.0
2019-01-29 10:50:00,111.6,111.6,110.85,110.98,17700.0,106.8381,106.8381,106.1201,106.2446,17700.0
2019-01-29 11:00:00,110.93,111.2,110.87,111.08,14930.0,106.1967,106.4552,106.1393,106.3403,14930.0
2019-01-29 11:10:00,111.13,111.39,111.1,111.33,36760.0,106.3882,106.6371,106.3594,106.5796,36760.0
2019-01-29 11:20:00,111.3,111.37,111.16,111.26,6900.0,106.5509,106.6179,106.4169,106.5126,6900.0
2019-01-29 11:30:00,111.26,111.36,111.17,111.3,9490.0,106.5126,106.6083,106.4265,106.5509,9490.0
2019-01-29 11:40:00,111.3,111.32,111.16,111.16,6800.0,106.5509,106.5701,106.4169,106.4169,6800.0
2019-01-29 11:50:00,111.18,111.24,111.05,111.11,11848.0,106.436,106.4935,106.3116,106.369,11848.0
2019-01-29 12:00:00,111.13,111.33,111.06,111.33,7299.0,106.3882,106.5796,106.3211,106.5796,7299.0
2019-01-29 12:10:00,111.33,111.53,111.28,111.53,9789.0,106.5796,106.7711,106.5318,106.7711,9789.0
2019-01-29 12:20:00,111.53,111.53,111.31,111.33,10528.0,106.7711,106.7711,106.5605,106.5796,10528.0
2019-01-29 12:30:00,111.29,111.31,111.16,111.23,9934.0,106.5413,106.5605,106.4169,106.4839,9934.0
2019-01-29 12:40:00,111.26,111.4,111.25,111.35,4132.0,106.5126,106.6466,106.503,106.5988,4132.0
2019-01-29 12:50:00,111.37,111.52,111.35,111.35,8654.0,106.6179,106.7615,106.5988,106.5988,8654.0
2019-01-29 13:00:00,111.37,111.37,111.23,111.3,15296.0,106.6179,106.6179,106.4839,106.5509,15296.0
2019-01-29 13:10:00,111.27,111.3,111.14,111.14,9905.0,106.5222,106.5509,106.3977,106.3977,9905.0
2019-01-29 13:20:00,111.18,111.22,111.13,111.22,8276.0,106.436,106.4743,106.3882,106.4743,8276.0
2019-01-29 13:30:00,111.25,111.31,111.18,111.31,3900.0,106.503,106.5605,106.436,106.5605,3900.0
2019-01-29 13:40:00,111.24,111.35,111.23,111.31,5267.0,106.4935,106.5988,106.4839,106.5605,5267.0
2019-01-29 13:50:00,111.33,111.36,111.24,111.33,6615.0,106.5796,106.6083,106.4935,106.5796,6615.0
2019-01-29 14:00:00,111.31,111.31,111.18,111.2,4793.0,106.5605,106.5605,106.436,106.4552,4793.0
2019-01-29 14:10:00,111.16,111.16,111.08,111.1,14582.0,106.4169,106.4169,106.3403,106.3594,14582.0
2019-01-29 14:20:00,111.08,111.09,110.99,111.05,13378.0,106.3403,106.3499,106.2541,106.3116,13378.0
2019-01-29 14:30:00,111.05,111.15,111.04,111.1,16240.0,106.3116,106.4073,106.302,106.3594,16240.0
2019-01-29 14:40:00,111.07,111.11,111.0,111.04,10384.0,106.3307,106.369,106.2637,106.302,10384.0
2019-01-29 14:50:00,111.05,111.08,110.98,110.99,5657.0,106.3116,106.3403,106.2446,106.2541,5657.0
2019-01-29 15:00:00,110.98,111.04,110.78,110.8,29157.0,106.2446,106.302,106.0531,106.0722,29157.0
2019-01-29 15:10:00,110.82,111.0,110.72,111.0,29425.0,106.0914,106.2637,105.9957,106.2637,29425.0
2019-01-29 15:20:00,111.0,111.14,110.99,111.13,22806.0,106.2637,106.3977,106.2541,106.3882,22806.0
2019-01-29 15:30:00,111.13,111.18,111.05,111.13,38916.0,106.3882,106.436,106.3116,106.3882,38916.0
2019-01-29 15:40:00,111.13,111.17,110.85,110.89,46880.0,106.3882,106.4265,106.1201,106.1584,46880.0
2019-01-29 15:50:00,110.88,110.89,110.69,110.72,122216.0,106.1488,106.1584,105.9669,105.9957,122216.0
2019-01-30 09:30:00,111.6,112.22,111.38,111.4,47891.0,106.8381,107.4317,106.6275,106.6466,47891.0
2019-01-30 09:40:00,111.57,111.62,111.31,111.62,26122.0,106.8094,106.8573,106.5605,106.8573,26122.0
2019-01-30 09:50:00,111.67,111.71,111.41,111.58,32880.0,106.9051,106.9434,106.6562,106.819,32880.0
2019-01-30 10:00:00,111.55,111.87,111.5,111.82,27159.0,106.7902,107.0966,106.7424,107.0487,27159.0
2019-01-30 10:10:00,111.87,111.91,111.75,111.87,26140.0,107.0966,107.1349,106.9817,107.0966,26140.0
2019-01-30 10:20:00,111.88,112.16,111.84,112.11,20157.0,107.1062,107.3742,107.0679,107.3263,20157.0
2019-01-30 10:30:00,112.1,112.2,111.94,112.13,29037.0,107.3168,107.4125,107.1636,107.3455,29037.0
2019-01-30 10:40:00,112.17,112.24,112.11,112.16,16426.0,107.3838,107.4508,107.3263,107.3742,16426.0
2019-01-30 10:50:00,112.16,112.33,112.11,112.24,14508.0,107.3742,107.537,107.3263,107.4508,14508.0
2019-01-30 11:00:00,112.29,112.43,112.19,112.24,16270.0,107.4987,107.6327,107.4029,107.4508,16270.0
2019-01-30 11:10:00,112.24,112.28,111.7,111.7,18210.0,107.4508,107.4891,106.9338,106.9338,18210.0
2019-01-30 11:20:00,111.76,111.78,111.55,111.68,10541.0,106.9913,107.0104,106.7902,106.9147,10541.0
2019-01-30 11:30:00,111.67,111.77,111.65,111.74,15376.0,106.9051,107.0009,106.886,106.9721,15376.0
2019-01-30 11:40:00,111.77,111.91,111.76,111.85,15728.0,107.0009,107.1349,106.9913,107.0774,15728.0
2019-01-30 11:50:00,111.83,112.14,111.82,112.09,30825.0,107.0583,107.3551,107.0487,107.3072,30825.0
2019-01-30 12:00:00,112.07,112.2,112.07,112.17,12473.0,107.2881,107.4125,107.2881,107.3838,12473.0
2019-01-30 12:10:00,112.19,112.34,112.19,112.29,12140.0,107.4029,107.5465,107.4029,107.4987,12140.0
2019-01-30 12:20:00,112.33,112.36,112.11,112.22,16991.0,107.537,107.5657,107.3263,107.4317,16991.0
2019-01-30 12:30:00,112.22,112.27,112.11,112.12,6199.0,107.4317,107.4795,107.3263,107.3359,6199.0
2019-01-30 12:40:00,112.12,112.17,111.96,112.14,6718.0,107.3359,107.3838,107.1827,107.3551,6718.0
2019-01-30 12:50:00,112.12,112.23,112.08,112.21,8600.0,107.3359,107.4412,107.2976,107.4221,8600.0
2019-01-30 13:00:00,112.18,112.26,112.15,112.26,5693.0,107.3934,107.4699,107.3646,107.4699,5693.0
2019-01-30 13:10:00,112.27,112.28,112.12,112.23,10589.0,107.4795,107.4891,107.3359,107.4412,10589.0
2019-01-30 13:20:00,112.2,112.29,112.17,112.18,11848.0,107.4125,107.4987,107.3838,107.3934,11848.0
2019-01-30 13:30:00,112.17,112.22,112.11,112.2,5913.0,107.3838,107.4317,107.3263,107.4125,5913.0
2019-01-30 13:40:00,112.26,112.28,112.16,112.17,7870.0,107.4699,107.4891,107.3742,107.3838,7870.0
2019-01-30 13:50:00,112.19,112.25,112.17,112.25,10702.0,107.4029,107.4604,107.3838,107.4604,10702.0
2019-01-30 14:00:00,112.23,112.94,112.21,112.85,113071.0,107.4412,108.1209,107.4221,108.0348,113071.0
2019-01-30 14:10:00,112.88,113.55,112.87,113.46,49165.0,108.0635,108.7049,108.0539,108.6187,49165.0
2019-01-30 14:20:00,113.52,113.93,113.41,113.71,34544.0,108.6762,109.0687,108.5709,108.8581,34544.0
2019-01-30 14:30:00,113.71,113.96,113.58,113.77,17195.0,108.8581,109.0974,108.7336,108.9155,17195.0
2019-01-30 14:40:00,113.74,114.0,113.62,113.94,23674.0,108.8868,109.1357,108.7719,109.0783,23674.0
2019-01-30 14:50:00,113.95,114.12,113.84,114.03,26238.0,109.0878,109.2506,108.9825,109.1644,26238.0
2019-01-30 15:00:00,114.02,114.11,113.88,113.88,18543.0,109.1548,109.241,109.0208,109.0208,18543.0
2019-01-30 15:10:00,113.87,113.93,113.73,113.93,22947.0,109.0112,109.0687,108.8772,109.0687,22947.0
2019-01-30 15:20:00,113.94,113.97,113.69,113.77,28881.0,109.0783,109.107,108.8389,108.9155,28881.0
2019-01-30 15:30:00,113.74,113.87,113.65,113.73,56399.0,108.8868,109.0112,108.8006,108.8772,56399.0
2019-01-30 15:40:00,113.71,113.89,113.63,113.86,53752.0,108.8581,109.0304,108.7815,109.0017,53752.0
2019-01-30 15:50:00,113.86,113.86,113.61,113.71,163754.0,109.0017,109.0017,108.7623,108.8581,163754.0
2019-01-31 09:30:00,113.24,114.0,113.24,113.83,41795.0,108.4081,109.1357,108.4081,108.973,41795.0
2019-01-31 09:40:00,113.77,113.84,113.21,113.36,45614.0,108.9155,108.9825,108.3794,108.523,45614.0
2019-01-31 09:50:00,113.31,113.8,113.09,113.24,39030.0,108.4751,108.9442,108.2645,108.4081,39030.0
2019-01-31 10:00:00,113.31,113.63,112.96,112.96,58221.0,108.4751,108.7815,108.1401,108.1401,58221.0
2019-01-31 10:10:00,112.91,113.27,112.85,113.26,21759.0,108.0922,108.4368,108.0348,108.4273,21759.0
2019-01-31 10:20:00,113.26,113.42,113.13,113.41,40487.0,108.4273,108.5804,108.3028,108.5709,40487.0
2019-01-31 10:30:00,113.38,113.6,113.38,113.47,26972.0,108.5422,108.7528,108.5422,108.6283,26972.0
2019-01-31 10:40:00,113.5,113.71,113.15,113.15,41362.0,108.657,108.8581,108.322,108.322,41362.0
2019-01-31 10:50:00,113.13,113.22,112.91,113.1,47521.0,108.3028,108.389,108.0922,108.2741,47521.0
2019-01-31 11:00:00,113.1,113.43,113.07,113.34,12087.0,108.2741,108.59,108.2454,108.5039,12087.0
2019-01-31 11:10:00,113.37,113.44,113.13,113.17,16400.0,108.5326,108.5996,108.3028,108.3411,16400.0
2019-01-31 11:20:00,113.19,113.35,113.15,113.21,25373.0,108.3603,108.5134,108.322,108.3794,25373.0
2019-01-31 11:30:00,113.22,113.4,113.13,113.34,10100.0,108.389,108.5613,108.3028,108.5039,10100.0
2019-01-31 11:40:00,113.36,113.53,113.31,113.53,20417.0,108.523,108.6858,108.4751,108.6858,20417.0
2019-01-31 11:50:00,113.56,113.76,113.52,113.7,18888.0,108.7145,108.9059,108.6762,108.8485,18888.0
2019-01-31 12:00:00,113.68,113.68,113.41,113.48,20775.0,108.8294,108.8294,108.5709,108.6379,20775.0
2019-01-31 12:10:00,113.52,113.52,113.35,113.37,11605.0,108.6762,108.6762,108.5134,108.5326,11605.0
2019-01-31 12:20:00,113.39,113.41,113.23,113.23,11096.0,108.5517,108.5709,108.3986,108.3986,11096.0
2019-01-31 12:30:00,113.24,113.26,113.15,113.15,22086.0,108.4081,108.4273,108.322,108.322,22086.0
2019-01-31 12:40:00,113.13,113.22,113.0,113.1,20698.0,108.3028,108.389,108.1784,108.2741,20698.0
2019-01-31 12:50:00,113.07,113.08,112.86,112.87,16074.0,108.2454,108.255,108.0443,108.0539,16074.0
2019-01-31 13:00:00,112.84,112.93,112.63,112.84,39664.0,108.0252,108.1114,107.8242,108.0252,39664.0
2019-01-31 13:10:00,112.86,113.0,112.83,112.91,13255.0,108.0443,108.1784,108.0156,108.0922,13255.0
2019-01-31 13:20:00,112.91,112.93,112.76,112.8,13447.0,108.0922,108.1114,107.9486,107.9869,13447.0
2019-01-31 13:30:00,112.78,112.78,112.64,112.71,10899.0,107.9678,107.9678,107.8337,107.9007,10899.0
2019-01-31 13:40:00,112.7,112.77,112.66,112.68,10996.0,107.8912,107.9582,107.8529,107.872,10996.0
2019-01-31 13:50:00,112.72,112.75,112.61,112.63,10944.0,107.9103,107.939,107.805,107.8242,10944.0
2019-01-31 14:00:00,112.65,112.78,112.63,112.7,15711.0,107.8433,107.9678,107.8242,107.8912,15711.0
2019-01-31 14:10:00,112.72,112.77,112.52,112.55,17857.0,107.9103,107.9582,107.7189,107.7476,17857.0
2019-01-31 14:20:00,112.58,112.63,112.45,112.5,16108.0,107.7763,107.8242,107.6518,107.6997,16108.0
2019-01-31 14:30:00,112.49,112.57,112.42,112.42,20943.0,107.6901,107.7667,107.6231,107.6231,20943.0
2019-01-31 14:40:00,112.43,112.43,112.25,112.31,19896.0,107.6327,107.6327,107.4604,107.5178,19896.0
2019-01-31 14:50:00,112.3,112.37,112.18,112.26,25690.0,107.5082,107.5753,107.3934,107.4699,25690.0
2019-01-31 15:00:00,112.26,112.28,111.92,111.92,29182.0,107.4699,107.4891,107.1445,107.1445,29182.0
2019-01-31 15:10:00,111.91,111.92,111.65,111.81,70968.0,107.1349,107.1445,106.886,107.0391,70968.0
2019-01-31 15:20:00,111.79,111.83,111.74,111.76,78781.0,107.02,107.0583,106.9721,106.9913,78781.0
2019-01-31 15:30:00,111.76,112.17,111.74,112.16,65650.0,106.9913,107.3838,106.9721,107.3742,65650.0
2019-01-31 15:40:00,112.16,112.18,111.97,112.17,62881.0,107.3742,107.3934,107.1923,107.3838,62881.0
2019-01-31 15:50:00,112.18,112.43,112.17,112.29,168301.0,107.3934,107.6327,107.3838,107.4987,168301.0
2019-02-01 09:30:00,112.09,113.04,112.09,112.9,30312.0,107.3072,108.2167,107.3072,108.0826,30312.0
2019-02-01 09:40:00,112.9,113.57,112.9,113.34,21549.0,108.0826,108.724,108.0826,108.5039,21549.0
2019-02-01 09:50:00,113.28,113.4,113.0,113.05,28439.0,108.4464,108.5613,108.1784,108.2262,28439.0
2019-02-01 10:00:00,113.1,113.5,113.05,113.37,31121.0,108.2741,108.657,108.2262,108.5326,31121.0
2019-02-01 10:10:00,113.4,113.44,113.2,113.36,42637.0,108.5613,108.5996,108.3698,108.523,42637.0
2019-02-01 10:20:00,113.36,113.4,113.05,113.05,8926.0,108.523,108.5613,108.2262,108.2262,8926.0
2019-02-01 10:30:00,113.08,113.16,112.87,113.09,18927.0,108.255,108.3315,108.0539,108.2645,18927.0
2019-02-01 10:40:00,113.02,113.4,113.0,113.21,14537.0,108.1975,108.5613,108.1784,108.3794,14537.0
2019-02-01 10:50:00,113.26,113.29,112.91,112.91,10096.0,108.4273,108.456,108.0922,108.0922,10096.0
2019-02-01 11:00:00,112.9,113.11,112.89,113.07,17327.0,108.0826,108.2837,108.0731,108.2454,17327.0
2019-02-01 11:10:00,113.06,113.1,112.95,112.99,16840.0,108.2358,108.2741,108.1305,108.1688,16840.0
2019-02-01 11:20:00,112.95,113.18,112.94,113.13,14600.0,108.1305,108.3507,108.1209,108.3028,14600.0
2019-02-01 11:30:00,113.09,113.16,113.03,113.09,12883.0,108.2645,108.3315,108.2071,108.2645,12883.0
2019-02-01 11:40:00,113.09,113.14,112.91,113.05,28515.0,108.2645,108.3124,108.0922,108.2262,28515.0
2019-02-01 11:50:00,112.99,113.18,112.93,113.13,19686.0,108.1688,108.3507,108.1114,108.3028,19686.0
2019-02-01 12:00:00,113.13,113.25,113.07,113.12,17447.0,108.3028,108.4177,108.2454,108.2932,17447.0
2019-02-01 12:10:00,113.16,113.35,113.11,113.24,16800.0,108.3315,108.5134,108.2837,108.4081,16800.0
2019-02-01 12:20:00,113.19,113.19,112.87,112.96,8140.0,108.3603,108.3603,108.0539,108.1401,8140.0
2019-02-01 12:30:00,112.97,113.01,112.85,112.86,15265.0,108.1496,108.1879,108.0348,108.0443,15265.0
2019-02-01 12:40:00,112.85,112.98,112.83,112.93,12200.0,108.0348,108.1592,108.0156,108.1114,12200.0
2019-02-01 12:50:00,112.91,112.97,112.8,112.95,7544.0,108.0922,108.1496,107.9869,108.1305,7544.0
2019-02-01 13:00:00,112.98,112.98,112.87,112.93,16067.0,108.1592,108.1592,108.0539,108.1114,16067.0
2019-02-01 13:10:00,112.93,112.97,112.78,112.84,15117.0,108.1114,108.1496,107.9678,108.0252,15117.0
2019-02-01 13:20:00,112.86,112.88,112.67,112.85,10243.0,108.0443,108.0635,107.8625,108.0348,10243.0
2019-02-01 13:30:00,112.81,112.88,112.78,112.84,8716.0,107.9965,108.0635,107.9678,108.0252,8716.0
2019-02-01 13:40:00,112.85,112.87,112.64,112.73,12014.0,108.0348,108.0539,107.8337,107.9199,12014.0
2019-02-01 13:50:00,112.73,112.98,112.73,112.94,19261.0,107.9199,108.1592,107.9199,108.1209,19261.0
2019-02-01 14:00:00,112.94,112.96,112.86,112.94,25109.0,108.1209,108.1401,108.0443,108.1209,25109.0
2019-02-01 14:10:00,112.93,113.05,112.9,112.95,28497.0,108.1114,108.2262,108.0826,108.1305,28497.0
2019-02-01 14:20:00,112.97,113.21,112.94,113.19,26944.0,108.1496,108.3794,108.1209,108.3603,26944.0
2019-02-01 14:30:00,113.22,113.31,113.19,113.28,36305.0,108.389,108.4751,108.3603,108.4464,36305.0
2019-02-01 14:40:00,113.28,113.35,113.27,113.3,46033.0,108.4464,108.5134,108.4368,108.4656,46033.0
2019-02-01 14:50:00,113.3,113.4,113.18,113.4,33086.0,108.4656,108.5613,108.3507,108.5613,33086.0
2019-02-01 15:00:00,113.38,113.41,113.22,113.39,40825.0,108.5422,108.5709,108.389,108.5517,40825.0
2019-02-01 15:10:00,113.4,113.5,113.37,113.49,58889.0,108.5613,108.657,108.5326,108.6475,58889.0
2019-02-01 15:20:00,113.48,113.5,113.42,113.49,63513.0,108.6379,108.657,108.5804,108.6475,63513.0
2019-02-01 15:30:00,113.5,113.79,113.5,113.77,72034.0,108.657,108.9347,108.657,108.9155,72034.0
2019-02-01 15:40:00,113.77,113.91,113.74,113.83,84841.0,108.9155,109.0495,108.8868,108.973,84841.0
2019-02-01 15:50:00,113.82,114.0,113.76,113.76,244286.0,108.9634,109.1357,108.9059,108.9059,244286.0
2019-02-04 09:30:00,113.86,114.7,113.85,114.4,16583.0,109.0017,109.8058,108.9921,109.5186,16583.0
2019-02-04 09:40:00,114.49,114.78,114.38,114.78,10797.0,109.6048,109.8824,109.4995,109.8824,10797.0
2019-02-04 09:50:00,114.76,114.91,114.63,114.83,33271.0,109.8633,110.0069,109.7388,109.9303,33271.0
2019-02-04 10:00:00,114.87,114.87,114.5,114.7,33683.0,109.9686,109.9686,109.6144,109.8058,33683.0
2019-02-04 10:10:00,114.71,115.09,114.68,114.97,18643.0,109.8154,110.1792,109.7867,110.0643,18643.0
2019-02-04 10:20:00,114.95,115.01,114.79,114.83,20657.0,110.0452,110.1026,109.892,109.9303,20657.0
2019-02-04 10:30:00,114.82,114.9,114.78,114.83,12551.0,109.9207,109.9973,109.8824,109.9303,12551.0
2019-02-04 10:40:00,114.83,114.89,114.53,114.53,9808.0,109.9303,109.9877,109.6431,109.6431,9808.0
2019-02-04 10:50:00,114.56,114.67,114.52,114.64,11064.0,109.6718,109.7771,109.6335,109.7484,11064.0
2019-02-04 11:00:00,114.63,114.77,114.59,114.73,25068.0,109.7388,109.8728,109.7005,109.8346,25068.0
2019-02-04 11:10:00,114.74,114.88,114.68,114.85,14204.0,109.8441,109.9782,109.7867,109.9494,14204.0
2019-02-04 11:20:00,114.87,114.94,114.71,114.76,18262.0,109.9686,110.0356,109.8154,109.8633,18262.0
2019-02-04 11:30:00,114.78,114.96,114.74,114.86,32188.0,109.8824,110.0547,109.8441,109.959,32188.0
2019-02-04 11:40:00,114.88,114.95,114.79,114.92,17157.0,109.9782,110.0452,109.892,110.0164,17157.0
2019-02-04 11:50:00,114.93,115.08,114.91,115.04,47190.0,110.026,110.1696,110.0069,110.1313,47190.0
2019-02-04 12:00:00,115.04,115.2,114.97,115.2,20532.0,110.1313,110.2845,110.0643,110.2845,20532.0
2019-02-04 12:10:00,115.17,115.33,115.14,115.32,12309.0,110.2558,110.4089,110.2271,110.3994,12309.0
2019-02-04 12:20:00,115.39,115.5,115.21,115.22,14987.0,110.4664,110.5717,110.2941,110.3036,14987.0
2019-02-04 12:30:00,115.2,115.2,115.01,115.04,9398.0,110.2845,110.2845,110.1026,110.1313,9398.0
2019-02-04 12:40:00,115.04,115.16,114.83,114.94,11195.0,110.1313,110.2462,109.9303,110.0356,11195.0
2019-02-04 12:50:00,115.0,115.08,114.97,114.97,14308.0,110.093,110.1696,110.0643,110.0643,14308.0
2019-02-04 13:00:00,115.0,115.13,114.97,115.05,9744.0,110.093,110.2175,110.0643,110.1409,9744.0
2019-02-04 13:10:00,115.04,115.09,115.0,115.07,4582.0,110.1313,110.1792,110.093,110.16,4582.0
2019-02-04 13:20:00,115.08,115.13,114.83,114.89,12913.0,110.1696,110.2175,109.9303,109.9877,12913.0
2019-02-04 13:30:00,114.89,114.93,114.87,114.93,4214.0,109.9877,110.026,109.9686,110.026,4214.0
2019-02-04 13:40:00,114.91,115.0,114.86,115.0,17081.0,110.0069,110.093,109.959,110.093,17081.0
2019-02-04 13:50:00,115.01,115.17,114.97,115.12,20841.0,110.1026,110.2558,110.0643,110.2079,20841.0
2019-02-04 14:00:00,115.1,115.13,115.07,115.09,16990.0,110.1888,110.2175,110.16,110.1792,16990.0
2019-02-04 14:10:00,115.12,115.16,115.07,115.07,9398.0,110.2079,110.2462,110.16,110.16,9398.0
2019-02-04 14:20:00,115.08,115.18,115.06,115.16,12497.0,110.1696,110.2654,110.1505,110.2462,12497.0
2019-02-04 14:30:00,115.15,115.21,115.12,115.16,12989.0,110.2366,110.2941,110.2079,110.2462,12989.0
2019-02-04 14:40:00,115.15,115.17,115.05,115.12,13192.0,110.2366,110.2558,110.1409,110.2079,13192.0
2019-02-04 14:50:00,115.14,115.37,115.07,115.35,25233.0,110.2271,110.4472,110.16,110.4281,25233.0
2019-02-04 15:00:00,115.35,115.35,115.22,115.23,13538.0,110.4281,110.4281,110.3036,110.3132,13538.0
2019-02-04 15:10:00,115.24,115.29,115.22,115.25,7188.0,110.3228,110.3707,110.3036,110.3324,7188.0
2019-02-04 15:20:00,115.27,115.27,115.02,115.02,25801.0,110.3515,110.3515,110.1122,110.1122,25801.0
2019-02-04 15:30:00,115.02,115.05,114.97,115.01,22250.0,110.1122,110.1409,110.0643,110.1026,22250.0
2019-02-04 15:40:00,115.02,115.11,115.02,115.08,32633.0,110.1122,110.1983,110.1122,110.1696,32633.0
2019-02-04 15:50:00,115.09,115.19,115.04,115.14,117690.0,110.1792,110.2749,110.1313,110.2271,117690.0
2019-02-05 09:30:00,115.3,115.73,115.07,115.63,15178.0,110.3802,110.7919,110.16,110.6961,15178.0
2019-02-05 09:40:00,115.59,115.68,115.43,115.5,11876.0,110.6579,110.744,110.5047,110.5717,11876.0
2019-02-05 09:50:00,115.43,115.43,114.85,114.93,19705.0,110.5047,110.5047,109.9494,110.026,19705.0
2019-02-05 10:00:00,114.94,115.07,114.94,115.01,31171.0,110.0356,110.16,110.0356,110.1026,31171.0
2019-02-05 10:10:00,114.98,115.23,114.98,115.18,14410.0,110.0739,110.3132,110.0739,110.2654,14410.0
2019-02-05 10:20:00,115.22,115.23,115.11,115.11,19727.0,110.3036,110.3132,110.1983,110.1983,19727.0
2019-02-05 10:30:00,115.11,115.16,114.99,115.09,31812.0,110.1983,110.2462,110.0835,110.1792,31812.0
2019-02-05 10:40:00,115.1,115.33,115.1,115.33,9694.0,110.1888,110.4089,110.1888,110.4089,9694.0
2019-02-05 10:50:00,115.33,115.36,115.19,115.29,31108.0,110.4089,110.4377,110.2749,110.3707,31108.0
2019-02-05 11:00:00,115.27,115.45,115.22,115.43,24256.0,110.3515,110.5238,110.3036,110.5047,24256.0
2019-02-05 11:10:00,115.44,115.46,115.32,115.39,14403.0,110.5143,110.5334,110.3994,110.4664,14403.0
2019-02-05 11:20:00,115.39,115.4,115.22,115.24,16294.0,110.4664,110.476,110.3036,110.3228,16294.0
2019-02-05 11:30:00,115.26,115.34,115.18,115.28,18897.0,110.3419,110.4185,110.2654,110.3611,18897.0
2019-02-05 11:40:00,115.29,115.41,115.23,115.3,16768.0,110.3707,110.4855,110.3132,110.3802,16768.0
2019-02-05 11:50:00,115.28,115.32,115.24,115.25,21525.0,110.3611,110.3994,110.3228,110.3324,21525.0
2019-02-05 12:00:00,115.25,115.29,115.21,115.21,18140.0,110.3324,110.3707,110.2941,110.2941,18140.0
2019-02-05 12:10:00,115.19,115.28,115.18,115.25,18234.0,110.2749,110.3611,110.2654,110.3324,18234.0
2019-02-05 12:20:00,115.27,115.28,115.12,115.24,10564.0,110.3515,110.3611,110.2079,110.3228,10564.0
2019-02-05 12:30:00,115.23,115.27,115.12,115.27,9809.0,110.3132,110.3515,110.2079,110.3515,9809.0
2019-02-05 12:40:00,115.26,115.28,115.18,115.18,9238.0,110.3419,110.3611,110.2654,110.2654,9238.0
2019-02-05 12:50:00,115.19,115.3,115.12,115.14,12255.0,110.2749,110.3802,110.2079,110.2271,12255.0
2019-02-05 13:00:00,115.15,115.27,115.12,115.14,9839.0,110.2366,110.3515,110.2079,110.2271,9839.0
2019-02-05 13:10:00,115.12,115.29,115.12,115.29,6295.0,110.2079,110.3707,110.2079,110.3707,6295.0
2019-02-05 13:20:00,115.28,115.35,115.26,115.27,12894.0,110.3611,110.4281,110.3419,110.3515,12894.0
2019-02-05 13:30:00,115.27,115.29,115.25,115.29,12460.0,110.3515,110.3707,110.3324,110.3707,12460.0
2019-02-05 13:40:00,115.34,115.36,115.28,115.36,11265.0,110.4185,110.4377,110.3611,110.4377,11265.0
2019-02-05 13:50:00,115.36,115.51,115.35,115.5,8042.0,110.4377,110.5813,110.4281,110.5717,8042.0
2019-02-05 14:00:00,115.48,115.65,115.48,115.65,23478.0,110.5525,110.7153,110.5525,110.7153,23478.0
2019-02-05 14:10:00,115.65,115.68,115.57,115.68,15659.0,110.7153,110.744,110.6387,110.744,15659.0
2019-02-05 14:20:00,115.66,115.69,115.63,115.68,31718.0,110.7249,110.7536,110.6961,110.744,31718.0
2019-02-05 14:30:00,115.68,115.73,115.62,115.68,28302.0,110.744,110.7919,110.6866,110.744,28302.0
2019-02-05 14:40:00,115.69,115.71,115.61,115.67,23947.0,110.7536,110.7727,110.677,110.7344,23947.0
2019-02-05 14:50:00,115.67,115.69,115.63,115.66,17544.0,110.7344,110.7536,110.6961,110.7249,17544.0
2019-02-05 15:00:00,115.67,115.73,115.66,115.7,20070.0,110.7344,110.7919,110.7249,110.7632,20070.0
2019-02-05 15:10:00,115.69,115.71,115.59,115.6,24394.0,110.7536,110.7727,110.6579,110.6674,24394.0
2019-02-05 15:20:00,115.6,115.65,115.58,115.6,32591.0,110.6674,110.7153,110.6483,110.6674,32591.0
2019-02-05 15:30:00,115.6,115.72,115.57,115.57,60451.0,110.6674,110.7823,110.6387,110.6387,60451.0
2019-02-05 15:40:00,115.57,115.63,115.35,115.4,75073.0,110.6387,110.6961,110.4281,110.476,75073.0
2019-02-05 15:50:00,115.4,115.46,115.29,115.31,165634.0,110.476,110.5334,110.3707,110.3898,165634.0
2019-02-06 09:30:00,115.05,115.42,114.85,115.18,21986.0,110.1409,110.4951,109.9494,110.2654,21986.0
2019-02-06 09:40:00,115.17,115.18,114.9,115.15,10744.0,110.2558,110.2654,109.9973,110.2366,10744.0
2019-02-06 09:50:00,115.17,115.19,115.08,115.13,13389.0,110.2558,110.2749,110.1696,110.2175,13389.0
2019-02-06 10:00:00,115.08,115.08,114.79,114.79,14373.0,110.1696,110.1696,109.892,109.892,14373.0
2019-02-06 10:10:00,114.72,114.72,114.37,114.61,11685.0,109.825,109.825,109.4899,109.7197,11685.0
2019-02-06 10:20:00,114.65,114.69,114.35,114.57,24562.0,109.758,109.7963,109.4708,109.6814,24562.0
2019-02-06 10:30:00,114.55,114.89,114.55,114.89,27916.0,109.6622,109.9877,109.6622,109.9877,27916.0
2019-02-06 10:40:00,114.88,115.0,114.86,114.94,22854.0,109.9782,110.093,109.959,110.0356,22854.0
2019-02-06 10:50:00,114.95,115.01,114.85,114.92,16400.0,110.0452,110.1026,109.9494,110.0164,16400.0
2019-02-06 11:00:00,114.98,115.04,114.91,114.95,15819.0,110.0739,110.1313,110.0069,110.0452,15819.0
2019-02-06 11:10:00,114.93,114.95,114.8,114.88,18474.0,110.026,110.0452,109.9016,109.9782,18474.0
2019-02-06 11:20:00,114.88,115.03,114.61,114.75,14513.0,109.9782,110.1218,109.7197,109.8537,14513.0
2019-02-06 11:30:00,114.75,114.82,114.59,114.6,18155.0,109.8537,109.9207,109.7005,109.7101,18155.0
2019-02-06 11:40:00,114.65,114.76,114.47,114.5,14480.0,109.758,109.8633,109.5856,109.6144,14480.0
2019-02-06 11:50:00,114.54,114.56,114.41,114.46,7745.0,109.6527,109.6718,109.5282,109.5761,7745.0
2019-02-06 12:00:00,114.41,114.5,114.33,114.33,10174.0,109.5282,109.6144,109.4516,109.4516,10174.0
2019-02-06 12:10:00,114.31,114.53,114.29,114.53,11450.0,109.4325,109.6431,109.4133,109.6431,11450.0
2019-02-06 12:20:00,114.51,114.56,114.46,114.52,10846.0,109.6239,109.6718,109.5761,109.6335,10846.0
2019-02-06 12:30:00,114.5,114.57,114.45,114.54,7727.0,109.6144,109.6814,109.5665,109.6527,7727.0
2019-02-06 12:40:00,114.51,114.58,114.45,114.51,13460.0,109.6239,109.691,109.5665,109.6239,13460.0
2019-02-06 12:50:00,114.52,114.63,114.52,114.61,13556.0,109.6335,109.7388,109.6335,109.7197,13556.0
2019-02-06 13:00:00,114.6,114.65,114.57,114.65,15158.0,109.7101,109.758,109.6814,109.758,15158.0
2019-02-06 13:10:00,114.66,114.71,114.58,114.69,16326.0,109.7675,109.8154,109.691,109.7963,16326.0
2019-02-06 13:20:00,114.7,114.72,114.62,114.65,13282.0,109.8058,109.825,109.7292,109.758,13282.0
2019-02-06 13:30:00,114.67,114.72,114.63,114.69,10462.0,109.7771,109.825,109.7388,109.7963,10462.0
2019-02-06 13:40:00,114.68,114.68,114.59,114.59,11076.0,109.7867,109.7867,109.7005,109.7005,11076.0
2019-02-06 13:50:00,114.59,114.59,114.47,114.54,14931.0,109.7005,109.7005,109.5856,109.6527,14931.0
2019-02-06 14:00:00,114.58,114.58,114.45,114.5,15667.0,109.691,109.691,109.5665,109.6144,15667.0
2019-02-06 14:10:00,114.48,114.61,114.44,114.54,11875.0,109.5952,109.7197,109.5569,109.6527,11875.0
2019-02-06 14:20:00,114.54,114.67,114.54,114.61,21634.0,109.6527,109.7771,109.6527,109.7197,21634.0
2019-02-06 14:30:00,114.62,114.64,114.52,114.52,26552.0,109.7292,109.7484,109.6335,109.6335,26552.0
2019-02-06 14:40:00,114.52,114.62,114.51,114.56,20817.0,109.6335,109.7292,109.6239,109.6718,20817.0
2019-02-06 14:50:00,114.56,114.75,114.53,114.74,27907.0,109.6718,109.8537,109.6431,109.8441,27907.0
2019-02-06 15:00:00,114.73,114.75,114.59,114.66,56969.0,109.8346,109.8537,109.7005,109.7675,56969.0
2019-02-06 15:10:00,114.66,114.7,114.62,114.7,49225.0,109.7675,109.8058,109.7292,109.8058,49225.0
2019-02-06 15:20:00,114.69,114.72,114.61,114.61,42159.0,109.7963,109.825,109.7197,109.7197,42159.0
2019-02-06 15:30:00,114.61,114.7,114.53,114.7,55210.0,109.7197,109.8058,109.6431,109.8058,55210.0
2019-02-06 15:40:00,114.69,114.73,114.64,114.69,77879.0,109.7963,109.8346,109.7484,109.7963,77879.0
2019-02-06 15:50:00,114.69,114.69,114.28,114.34,259759.0,109.7963,109.7963,109.4038,109.4612,259759.0
2019-02-07 09:30:00,113.33,114.42,113.18,113.91,18938.0,108.4943,109.5378,108.3507,109.0495,18938.0
2019-02-07 09:40:00,113.91,114.07,113.68,113.88,17890.0,109.0495,109.2027,108.8294,109.0208,17890.0
2019-02-07 09:50:00,113.84,114.03,113.66,113.97,14302.0,108.9825,109.1644,108.8102,109.107,14302.0
2019-02-07 10:00:00,113.96,114.04,113.77,114.0,16281.0,109.0974,109.174,108.9155,109.1357,16281.0
2019-02-07 10:10:00,114.0,114.13,113.91,113.95,19582.0,109.1357,109.2602,109.0495,109.0878,19582.0
2019-02-07 10:20:00,113.89,114.25,113.89,114.21,28943.0,109.0304,109.375,109.0304,109.3367,28943.0
2019-02-07 10:30:00,114.24,114.33,114.18,114.33,25861.0,109.3655,109.4516,109.308,109.4516,25861.0
2019-02-07 10:40:00,114.3,114.4,114.03,114.05,38774.0,109.4229,109.5186,109.1644,109.1836,38774.0
2019-02-07 10:50:00,114.01,114.06,113.78,113.89,24718.0,109.1453,109.1931,108.9251,109.0304,24718.0
2019-02-07 11:00:00,113.89,114.03,113.76,113.97,20781.0,109.0304,109.1644,108.9059,109.107,20781.0
2019-02-07 11:10:00,113.98,114.01,113.89,113.91,19509.0,109.1166,109.1453,109.0304,109.0495,19509.0
2019-02-07 11:20:00,113.9,113.99,113.74,113.81,20669.0,109.04,109.1261,108.8868,108.9538,20669.0
2019-02-07 11:30:00,113.83,113.84,113.39,113.55,40042.0,108.973,108.9825,108.5517,108.7049,40042.0
2019-02-07 11:40:00,113.54,113.64,113.39,113.4,33404.0,108.6953,108.7911,108.5517,108.5613,33404.0
2019-02-07 11:50:00,113.4,113.52,113.24,113.25,32566.0,108.5613,108.6762,108.4081,108.4177,32566.0
2019-02-07 12:00:00,113.27,113.33,113.07,113.3,19980.0,108.4368,108.4943,108.2454,108.4656,19980.0
2019-02-07 12:10:00,113.33,113.45,113.18,113.45,42715.0,108.4943,108.6092,108.3507,108.6092,42715.0
2019-02-07 12:20:00,113.39,113.57,113.38,113.43,82377.0,108.5517,108.724,108.5422,108.59,82377.0
2019-02-07 12:30:00,113.42,113.5,113.35,113.43,30982.0,108.5804,108.657,108.5134,108.59,30982.0
2019-02-07 12:40:00,113.44,113.44,113.28,113.4,32794.0,108.5996,108.5996,108.4464,108.5613,32794.0
2019-02-07 12:50:00,113.39,113.39,113.22,113.28,16201.0,108.5517,108.5517,108.389,108.4464,16201.0
2019-02-07 13:00:00,113.25,113.53,113.24,113.37,47437.0,108.4177,108.6858,108.4081,108.5326,47437.0
2019-02-07 13:10:00,113.37,113.45,113.3,113.36,17185.0,108.5326,108.6092,108.4656,108.523,17185.0
2019-02-07 13:20:00,113.36,113.43,113.31,113.32,22841.0,108.523,108.59,108.4751,108.4847,22841.0
2019-02-07 13:30:00,113.33,113.43,113.3,113.33,38684.0,108.4943,108.59,108.4656,108.4943,38684.0
2019-02-07 13:40:00,113.34,113.39,113.23,113.27,31800.0,108.5039,108.5517,108.3986,108.4368,31800.0
2019-02-07 13:50:00,113.28,113.32,113.19,113.19,36749.0,108.4464,108.4847,108.3603,108.3603,36749.0
2019-02-07 14:00:00,113.19,113.28,113.14,113.26,30294.0,108.3603,108.4464,108.3124,108.4273,30294.0
2019-02-07 14:10:00,113.23,113.26,113.08,113.15,13017.0,108.3986,108.4273,108.255,108.322,13017.0
2019-02-07 14:20:00,113.17,113.19,113.09,113.17,18593.0,108.3411,108.3603,108.2645,108.3411,18593.0
2019-02-07 14:30:00,113.17,113.17,113.04,113.06,40442.0,108.3411,108.3411,108.2167,108.2358,40442.0
2019-02-07 14:40:00,113.07,113.3,112.99,113.1,30242.0,108.2454,108.4656,108.1688,108.2741,30242.0
2019-02-07 14:50:00,113.11,113.16,112.96,113.0,38416.0,108.2837,108.3315,108.1401,108.1784,38416.0
2019-02-07 15:00:00,113.0,113.07,112.81,113.05,40567.0,108.1784,108.2454,107.9965,108.2262,40567.0
2019-02-07 15:10:00,113.08,113.19,113.05,113.15,20982.0,108.255,108.3603,108.2262,108.322,20982.0
2019-02-07 15:20:00,113.15,113.18,113.09,113.15,31917.0,108.322,108.3507,108.2645,108.322,31917.0
2019-02-07 15:30:00,113.15,113.18,113.04,113.16,59334.0,108.322,108.3507,108.2167,108.3315,59334.0
2019-02-07 15:40:00,113.16,113.34,113.15,113.3,71130.0,108.3315,108.5039,108.322,108.4656,71130.0
2019-02-07 15:50:00,113.31,113.31,113.03,113.08,220605.0,108.4751,108.4751,108.2071,108.255,220605.0
2019-02-08 09:30:00,112.14,113.07,112.14,112.89,18003.0,107.3551,108.2454,107.3551,108.0731,18003.0
2019-02-08 09:40:00,112.99,113.25,112.73,112.93,9833.0,108.1688,108.4177,107.9199,108.1114,9833.0
2019-02-08 09:50:00,112.95,113.13,112.79,113.09,16727.0,108.1305,108.3028,107.9773,108.2645,16727.0
2019-02-08 10:00:00,113.06,113.35,112.96,113.22,23536.0,108.2358,108.5134,108.1401,108.389,23536.0
2019-02-08 10:10:00,113.25,113.25,112.84,112.84,23328.0,108.4177,108.4177,108.0252,108.0252,23328.0
2019-02-08 10:20:00,112.89,113.01,112.81,112.86,11452.0,108.0731,108.1879,107.9965,108.0443,11452.0
2019-02-08 10:30:00,112.86,113.47,112.84,113.45,27765.0,108.0443,108.6283,108.0252,108.6092,27765.0
2019-02-08 10:40:00,113.48,113.56,113.33,113.37,18474.0,108.6379,108.7145,108.4943,108.5326,18474.0
2019-02-08 10:50:00,113.39,113.68,113.33,113.65,18658.0,108.5517,108.8294,108.4943,108.8006,18658.0
2019-02-08 11:00:00,113.7,114.03,113.46,114.0,115208.0,108.8485,109.1644,108.6187,109.1357,115208.0
2019-02-08 11:10:00,114.03,114.04,113.78,113.83,16814.0,109.1644,109.174,108.9251,108.973,16814.0
2019-02-08 11:20:00,113.79,114.0,113.69,113.92,11853.0,108.9347,109.1357,108.8389,109.0591,11853.0
2019-02-08 11:30:00,113.97,114.02,113.46,113.6,115496.0,109.107,109.1548,108.6187,108.7528,115496.0
2019-02-08 11:40:00,113.6,113.73,113.42,113.52,16033.0,108.7528,108.8772,108.5804,108.6762,16033.0
2019-02-08 11:50:00,113.51,114.03,113.48,113.98,7801.0,108.6666,109.1644,108.6379,109.1166,7801.0
2019-02-08 12:00:00,113.99,114.16,113.87,113.9,16619.0,109.1261,109.2889,109.0112,109.04,16619.0
2019-02-08 12:10:00,113.91,114.12,113.89,114.12,11250.0,109.0495,109.2506,109.0304,109.2506,11250.0
2019-02-08 12:20:00,114.12,114.17,113.99,114.04,15627.0,109.2506,109.2984,109.1261,109.174,15627.0
2019-02-08 12:30:00,114.02,114.14,114.02,114.12,10116.0,109.1548,109.2697,109.1548,109.2506,10116.0
2019-02-08 12:40:00,114.19,114.25,114.15,114.25,9886.0,109.3176,109.375,109.2793,109.375,9886.0
2019-02-08 12:50:00,114.27,114.34,114.24,114.28,20108.0,109.3942,109.4612,109.3655,109.4038,20108.0
2019-02-08 13:00:00,114.28,114.47,114.27,114.47,9388.0,109.4038,109.5856,109.3942,109.5856,9388.0
2019-02-08 13:10:00,114.49,114.61,114.49,114.52,12612.0,109.6048,109.7197,109.6048,109.6335,12612.0
2019-02-08 13:20:00,114.52,114.54,114.41,114.43,11480.0,109.6335,109.6527,109.5282,109.5474,11480.0
2019-02-08 13:30:00,114.42,114.48,114.33,114.45,12392.0,109.5378,109.5952,109.4516,109.5665,12392.0
2019-02-08 13:40:00,114.46,114.61,114.44,114.61,8687.0,109.5761,109.7197,109.5569,109.7197,8687.0
2019-02-08 13:50:00,114.63,114.7,114.62,114.68,16848.0,109.7388,109.8058,109.7292,109.7867,16848.0
2019-02-08 14:00:00,114.67,114.71,114.55,114.71,9501.0,109.7771,109.8154,109.6622,109.8154,9501.0
2019-02-08 14:10:00,114.7,114.87,114.7,114.75,10661.0,109.8058,109.9686,109.8058,109.8537,10661.0
2019-02-08 14:20:00,114.77,114.8,114.73,114.8,9175.0,109.8728,109.9016,109.8346,109.9016,9175.0
2019-02-08 14:30:00,114.81,114.82,114.61,114.68,19544.0,109.9111,109.9207,109.7197,109.7867,19544.0
2019-02-08 14:40:00,114.68,114.75,114.63,114.72,13520.0,109.7867,109.8537,109.7388,109.825,13520.0
2019-02-08 14:50:00,114.71,114.72,114.51,114.52,10242.0,109.8154,109.825,109.6239,109.6335,10242.0
2019-02-08 15:00:00,114.49,114.61,114.46,114.57,17609.0,109.6048,109.7197,109.5761,109.6814,17609.0
2019-02-08 15:10:00,114.58,114.76,114.57,114.76,15838.0,109.691,109.8633,109.6814,109.8633,15838.0
2019-02-08 15:20:00,114.76,114.8,114.67,114.73,22040.0,109.8633,109.9016,109.7771,109.8346,22040.0
2019-02-08 15:30:00,114.74,114.75,114.55,114.61,43811.0,109.8441,109.8537,109.6622,109.7197,43811.0
2019-02-08 15:40:00,114.61,114.67,114.52,114.55,41556.0,109.7197,109.7771,109.6335,109.6622,41556.0
2019-02-08 15:50:00,114.56,114.92,114.54,114.9,110323.0,109.6718,110.0164,109.6527,109.9973,110323.0
2019-02-11 09:30:00,115.6,116.51,115.3,116.17,42549.0,110.6674,111.5386,110.3802,111.2131,42549.0
2019-02-11 09:40:00,116.09,116.76,115.99,116.37,46957.0,111.1365,111.7779,111.0408,111.4046,46957.0
2019-02-11 09:50:00,116.31,116.62,115.84,115.94,57139.0,111.3471,111.6439,110.8972,110.9929,57139.0
2019-02-11 10:00:00,116.02,116.16,115.78,116.01,42595.0,111.0695,111.2035,110.8397,111.0599,42595.0
2019-02-11 10:10:00,116.01,116.81,115.98,116.76,72047.0,111.0599,111.8258,111.0312,111.7779,72047.0
2019-02-11 10:20:00,116.79,116.79,116.51,116.68,20704.0,111.8067,111.8067,111.5386,111.7013,20704.0
2019-02-11 10:30:00,116.75,116.93,116.58,116.64,26862.0,111.7684,111.9407,111.6056,111.6631,26862.0
2019-02-11 10:40:00,116.58,116.78,116.5,116.78,18279.0,111.6056,111.7971,111.529,111.7971,18279.0
2019-02-11 10:50:00,116.76,116.86,116.65,116.74,16999.0,111.7779,111.8737,111.6726,111.7588,16999.0
2019-02-11 11:00:00,116.77,116.86,116.4,116.46,21529.0,111.7875,111.8737,111.4333,111.4907,21529.0
2019-02-11 11:10:00,116.43,116.72,116.43,116.65,13745.0,111.462,111.7396,111.462,111.6726,13745.0
2019-02-11 11:20:00,116.62,116.75,116.57,116.6,17775.0,111.6439,111.7684,111.596,111.6248,17775.0
2019-02-11 11:30:00,116.57,116.6,116.41,116.43,14437.0,111.596,111.6248,111.4429,111.462,14437.0
2019-02-11 11:40:00,116.45,116.66,116.43,116.63,16473.0,111.4812,111.6822,111.462,111.6535,16473.0
2019-02-11 11:50:00,116.61,116.73,116.41,116.66,31966.0,111.6343,111.7492,111.4429,111.6822,31966.0
2019-02-11 12:00:00,116.66,116.75,116.59,116.65,23594.0,111.6822,111.7684,111.6152,111.6726,23594.0
2019-02-11 12:10:00,116.62,116.62,116.49,116.53,28696.0,111.6439,111.6439,111.5195,111.5577,28696.0
2019-02-11 12:20:00,116.53,116.79,116.5,116.75,25871.0,111.5577,111.8067,111.529,111.7684,25871.0
2019-02-11 12:30:00,116.76,116.9,116.69,116.71,13093.0,111.7779,111.912,111.7109,111.7301,13093.0
2019-02-11 12:40:00,116.71,116.85,116.64,116.64,15456.0,111.7301,111.8641,111.6631,111.6631,15456.0
2019-02-11 12:50:00,116.65,116.68,116.51,116.55,10455.0,111.6726,111.7013,111.5386,111.5769,10455.0
2019-02-11 13:00:00,116.55,116.55,116.46,116.54,6511.0,111.5769,111.5769,111.4907,111.5673,6511.0
2019-02-11 13:10:00,116.52,116.52,116.32,116.39,20416.0,111.5482,111.5482,111.3567,111.4237,20416.0
2019-02-11 13:20:00,116.41,116.46,116.37,116.37,9166.0,111.4429,111.4907,111.4046,111.4046,9166.0
2019-02-11 13:30:00,116.41,116.42,116.31,116.35,10034.0,111.4429,111.4524,111.3471,111.3854,10034.0
2019-02-11 13:40:00,116.36,116.36,116.12,116.21,22138.0,111.395,111.395,111.1652,111.2514,22138.0
2019-02-11 13:50:00,116.22,116.3,116.21,116.28,11111.0,111.261,111.3376,111.2514,111.3184,11111.0
2019-02-11 14:00:00,116.28,116.43,116.22,116.43,19315.0,111.3184,111.462,111.261,111.462,19315.0
2019-02-11 14:10:00,116.44,116.47,116.23,116.24,16889.0,111.4716,111.5003,111.2705,111.2801,16889.0
2019-02-11 14:20:00,116.27,116.29,115.94,116.05,22278.0,111.3088,111.328,110.9929,111.0982,22278.0
2019-02-11 14:30:00,116.07,116.09,115.88,115.91,34683.0,111.1174,111.1365,110.9355,110.9642,34683.0
2019-02-11 14:40:00,115.91,116.02,115.68,115.76,19265.0,110.9642,111.0695,110.744,110.8206,19265.0
2019-02-11 14:50:00,115.76,115.97,115.76,115.95,12822.0,110.8206,111.0216,110.8206,111.0025,12822.0
2019-02-11 15:00:00,115.95,116.15,115.94,116.09,28986.0,111.0025,111.194,110.9929,111.1365,28986.0
2019-02-11 15:10:00,116.08,116.08,115.85,115.87,19253.0,111.1269,111.1269,110.9068,110.9259,19253.0
2019-02-11 15:20:00,115.85,115.96,115.85,115.96,25720.0,110.9068,111.0121,110.9068,111.0121,25720.0
2019-02-11 15:30:00,115.95,116.1,115.94,116.08,78552.0,111.0025,111.1461,110.9929,111.1269,78552.0
2019-02-11 15:40:00,116.08,116.25,116.06,116.12,91947.0,111.1269,111.2897,111.1078,111.1652,91947.0
2019-02-11 15:50:00,116.12,116.15,115.96,116.01,160867.0,111.1652,111.194,111.0121,111.0599,160867.0
2019-02-12 09:30:00,116.73,117.28,116.18,116.21,70550.0,111.7492,112.2757,111.2227,111.2514,70550.0
2019-02-12 09:40:00,116.25,116.62,115.95,116.0,39749.0,111.2897,111.6439,111.0025,111.0504,39749.0
2019-02-12 09:50:00,116.07,116.55,115.94,116.25,44679.0,111.1174,111.5769,110.9929,111.2897,44679.0
2019-02-12 10:00:00,116.26,116.62,116.24,116.48,35329.0,111.2993,111.6439,111.2801,111.5099,35329.0
2019-02-12 10:10:00,116.55,116.59,116.2,116.44,29693.0,111.5769,111.6152,111.2418,111.4716,29693.0
2019-02-12 10:20:00,116.43,116.45,116.23,116.23,46537.0,111.462,111.4812,111.2705,111.2705,46537.0
2019-02-12 10:30:00,116.27,116.42,116.19,116.42,47194.0,111.3088,111.4524,111.2323,111.4524,47194.0
2019-02-12 10:40:00,116.42,116.54,116.38,116.44,58908.0,111.4524,111.5673,111.4141,111.4716,58908.0
2019-02-12 10:50:00,116.44,117.19,116.39,117.07,53810.0,111.4716,112.1896,111.4237,112.0747,53810.0
2019-02-12 11:00:00,117.08,117.13,116.99,117.13,20114.0,112.0843,112.1321,111.9981,112.1321,20114.0
2019-02-12 11:10:00,117.16,117.25,117.13,117.19,14965.0,112.1609,112.247,112.1321,112.1896,14965.0
2019-02-12 11:20:00,117.16,117.42,117.15,117.42,32802.0,112.1609,112.4098,112.1513,112.4098,32802.0
2019-02-12 11:30:00,117.43,117.49,117.33,117.44,20878.0,112.4193,112.4768,112.3236,112.4289,20878.0
2019-02-12 11:40:00,117.43,117.47,117.38,117.47,20304.0,112.4193,112.4576,112.3715,112.4576,20304.0
2019-02-12 11:50:00,117.47,117.72,117.47,117.64,17542.0,112.4576,112.697,112.4576,112.6204,17542.0
2019-02-12 12:00:00,117.65,117.79,117.45,117.51,21325.0,112.63,112.764,112.4385,112.4959,21325.0
2019-02-12 12:10:00,117.51,117.52,117.33,117.34,24247.0,112.4959,112.5055,112.3236,112.3332,24247.0
2019-02-12 12:20:00,117.35,117.46,117.34,117.45,29515.0,112.3428,112.4481,112.3332,112.4385,29515.0
2019-02-12 12:30:00,117.45,117.46,117.36,117.46,24275.0,112.4385,112.4481,112.3523,112.4481,24275.0
2019-02-12 12:40:00,117.46,117.46,117.23,117.25,13072.0,112.4481,112.4481,112.2279,112.247,13072.0
2019-02-12 12:50:00,117.26,117.34,117.25,117.33,18127.0,112.2566,112.3332,112.247,112.3236,18127.0
2019-02-12 13:00:00,117.33,117.45,117.32,117.45,17572.0,112.3236,112.4385,112.314,112.4385,17572.0
2019-02-12 13:10:00,117.45,117.46,117.38,117.43,17980.0,112.4385,112.4481,112.3715,112.4193,17980.0
2019-02-12 13:20:00,117.43,117.63,117.42,117.61,19088.0,112.4193,112.6108,112.4098,112.5917,19088.0
2019-02-12 13:30:00,117.61,117.69,117.57,117.6,22455.0,112.5917,112.6683,112.5534,112.5821,22455.0
2019-02-12 13:40:00,117.59,117.59,117.47,117.54,25649.0,112.5725,112.5725,112.4576,112.5247,25649.0
2019-02-12 13:50:00,117.55,117.76,117.54,117.75,21938.0,112.5342,112.7353,112.5247,112.7257,21938.0
2019-02-12 14:00:00,117.76,117.8,117.68,117.76,36562.0,112.7353,112.7736,112.6587,112.7353,36562.0
2019-02-12 14:10:00,117.77,117.84,117.74,117.84,43883.0,112.7448,112.8118,112.7161,112.8118,43883.0
2019-02-12 14:20:00,117.84,117.87,117.78,117.8,50103.0,112.8118,112.8406,112.7544,112.7736,50103.0
2019-02-12 14:30:00,117.83,117.85,117.79,117.83,30087.0,112.8023,112.8214,112.764,112.8023,30087.0
2019-02-12 14:40:00,117.83,117.87,117.79,117.79,21996.0,112.8023,112.8406,112.764,112.764,21996.0
2019-02-12 14:50:00,117.81,117.82,117.64,117.64,32428.0,112.7831,112.7927,112.6204,112.6204,32428.0
2019-02-12 15:00:00,117.63,117.65,117.49,117.54,26842.0,112.6108,112.63,112.4768,112.5247,26842.0
2019-02-12 15:10:00,117.54,117.58,117.39,117.41,25034.0,112.5247,112.5629,112.3811,112.4002,25034.0
2019-02-12 15:20:00,117.4,117.62,117.4,117.62,27302.0,112.3906,112.6012,112.3906,112.6012,27302.0
2019-02-12 15:30:00,117.61,117.69,117.58,117.63,49443.0,112.5917,112.6683,112.5629,112.6108,49443.0
2019-02-12 15:40:00,117.64,117.67,117.55,117.58,62172.0,112.6204,112.6491,112.5342,112.5629,62172.0
2019-02-12 15:50:00,117.57,117.67,117.35,117.42,163878.0,112.5534,112.6491,112.3428,112.4098,163878.0
2019-02-13 09:30:00,121.25,121.77,120.14,120.28,66390.0,116.0763,116.5742,115.0137,115.1477,66390.0
2019-02-13 09:40:00,120.32,121.35,120.11,121.2,95334.0,115.186,116.1721,114.985,116.0285,95334.0
2019-02-13 09:50:00,121.23,121.56,120.51,120.96,43695.0,116.0572,116.3731,115.3679,115.7987,43695.0
2019-02-13 10:00:00,121.08,121.08,120.18,120.7,41409.0,115.9136,115.9136,115.052,115.5498,41409.0
2019-02-13 10:10:00,120.78,121.1,120.57,120.96,139496.0,115.6264,115.9327,115.4254,115.7987,139496.0
2019-02-13 10:20:00,121.08,121.51,120.58,121.02,111419.0,115.9136,116.3253,115.4349,115.8562,111419.0
2019-02-13 10:30:00,120.94,121.3,120.88,121.23,71632.0,115.7796,116.1242,115.7221,116.0572,71632.0
2019-02-13 10:40:00,121.24,121.4,120.96,121.26,40771.0,116.0668,116.2199,115.7987,116.0859,40771.0
2019-02-13 10:50:00,121.24,121.65,121.15,121.54,59226.0,116.0668,116.4593,115.9806,116.354,59226.0
2019-02-13 11:00:00,121.55,121.71,121.35,121.43,44407.0,116.3635,116.5167,116.1721,116.2487,44407.0
2019-02-13 11:10:00,121.43,121.56,121.16,121.26,49640.0,116.2487,116.3731,115.9902,116.0859,49640.0
2019-02-13 11:20:00,121.23,121.32,120.96,121.21,37672.0,116.0572,116.1434,115.7987,116.0381,37672.0
2019-02-13 11:30:00,121.26,121.26,120.86,120.97,44586.0,116.0859,116.0859,115.703,115.8083,44586.0
2019-02-13 11:40:00,120.98,121.09,120.92,121.01,20993.0,115.8179,115.9232,115.7604,115.8466,20993.0
2019-02-13 11:50:00,120.98,121.65,120.96,121.63,33968.0,115.8179,116.4593,115.7987,116.4401,33968.0
2019-02-13 12:00:00,121.65,121.94,121.6,121.79,43258.0,116.4593,116.7369,116.4114,116.5933,43258.0
2019-02-13 12:10:00,121.79,122.06,121.72,121.86,43774.0,116.5933,116.8518,116.5263,116.6603,43774.0
2019-02-13 12:20:00,121.86,122.25,121.84,122.2,32219.0,116.6603,117.0337,116.6412,116.9858,32219.0
2019-02-13 12:30:00,122.21,122.46,122.15,122.43,51294.0,116.9954,117.2347,116.9379,117.206,51294.0
2019-02-13 12:40:00,122.45,122.78,122.36,122.46,99071.0,117.2251,117.5411,117.139,117.2347,99071.0
2019-02-13 12:50:00,122.45,122.65,122.42,122.65,69075.0,117.2251,117.4166,117.1964,117.4166,69075.0
2019-02-13 13:00:00,122.63,122.84,122.63,122.82,40113.0,117.3975,117.5985,117.3975,117.5794,40113.0
2019-02-13 13:10:00,122.82,123.13,122.82,122.86,114248.0,117.5794,117.8761,117.5794,117.6176,114248.0
2019-02-13 13:20:00,122.88,123.17,122.81,123.13,29049.0,117.6368,117.9144,117.5698,117.8761,29049.0
2019-02-13 13:30:00,123.12,123.2,123.08,123.14,16763.0,117.8666,117.9431,117.8283,117.8857,16763.0
2019-02-13 13:40:00,123.14,123.17,122.55,122.59,35407.0,117.8857,117.9144,117.3209,117.3592,35407.0
2019-02-13 13:50:00,122.58,122.74,122.47,122.47,20500.0,117.3496,117.5028,117.2443,117.2443,20500.0
2019-02-13 14:00:00,122.48,122.57,122.45,122.54,26615.0,117.2539,117.34,117.2251,117.3113,26615.0
2019-02-13 14:10:00,122.55,122.82,122.54,122.73,21821.0,117.3209,117.5794,117.3113,117.4932,21821.0
2019-02-13 14:20:00,122.71,122.88,122.67,122.83,29710.0,117.4741,117.6368,117.4358,117.5889,29710.0
2019-02-13 14:30:00,122.83,122.92,122.61,122.62,47924.0,117.5889,117.6751,117.3783,117.3879,47924.0
2019-02-13 14:40:00,122.62,122.63,122.45,122.47,34857.0,117.3879,117.3975,117.2251,117.2443,34857.0
2019-02-13 14:50:00,122.48,122.5,122.29,122.31,29723.0,117.2539,117.273,117.072,117.0911,29723.0
2019-02-13 15:00:00,122.3,122.41,122.28,122.38,27407.0,117.0815,117.1869,117.0624,117.1581,27407.0
2019-02-13 15:10:00,122.37,122.74,122.37,122.73,31575.0,117.1486,117.5028,117.1486,117.4932,31575.0
2019-02-13 15:20:00,122.72,122.87,122.68,122.85,46273.0,117.4836,117.6272,117.4453,117.6081,46273.0
2019-02-13 15:30:00,122.86,122.89,122.59,122.64,63233.0,117.6176,117.6464,117.3592,117.407,63233.0
2019-02-13 15:40:00,122.65,122.69,122.48,122.68,128462.0,117.4166,117.4549,117.2539,117.4453,128462.0
2019-02-13 15:50:00,122.67,122.8,122.6,122.73,270879.0,117.4358,117.5602,117.3687,117.4932,270879.0
2019-02-14 09:30:00,122.91,123.23,121.85,122.92,35095.0,117.6655,117.9719,116.6507,117.6751,35095.0
2019-02-14 09:40:00,122.91,123.0,122.15,122.38,30517.0,117.6655,117.7517,116.9379,117.1581,30517.0
2019-02-14 09:50:00,122.39,122.39,121.47,121.6,36074.0,117.1677,117.1677,116.287,116.4114,36074.0
2019-02-14 10:00:00,121.51,121.88,121.3,121.36,39502.0,116.3253,116.6795,116.1242,116.1817,39502.0
2019-02-14 10:10:00,121.39,121.7,121.38,121.52,20594.0,116.2104,116.5071,116.2008,116.3348,20594.0
2019-02-14 10:20:00,121.56,121.81,121.3,121.59,63612.0,116.3731,116.6125,116.1242,116.4018,63612.0
2019-02-14 10:30:00,121.55,121.56,120.82,120.97,25482.0,116.3635,116.3731,115.6647,115.8083,25482.0
2019-02-14 10:40:00,121.02,121.18,120.77,120.8,21982.0,115.8562,116.0093,115.6168,115.6455,21982.0
2019-02-14 10:50:00,120.83,121.0,120.52,120.94,44981.0,115.6743,115.837,115.3775,115.7796,44981.0
2019-02-14 11:00:00,120.92,121.09,120.7,120.7,19273.0,115.7604,115.9232,115.5498,115.5498,19273.0
2019-02-14 11:10:00,120.73,120.73,120.35,120.48,33842.0,115.5785,115.5785,115.2147,115.3392,33842.0
2019-02-14 11:20:00,120.52,120.53,120.26,120.26,34657.0,115.3775,115.3871,115.1286,115.1286,34657.0
2019-02-14 11:30:00,120.3,120.38,120.2,120.38,28152.0,115.1669,115.2435,115.0712,115.2435,28152.0
2019-02-14 11:40:00,120.44,120.91,120.39,120.91,20916.0,115.3009,115.7509,115.253,115.7509,20916.0
2019-02-14 11:50:00,120.89,121.12,120.81,121.01,30022.0,115.7317,115.9519,115.6551,115.8466,30022.0
2019-02-14 12:00:00,120.98,121.34,120.93,121.24,19354.0,115.8179,116.1625,115.77,116.0668,19354.0
2019-02-14 12:10:00,121.26,121.28,121.13,121.22,29429.0,116.0859,116.1051,115.9615,116.0476,29429.0
2019-02-14 12:20:00,121.21,121.37,121.12,121.34,17893.0,116.0381,116.1912,115.9519,116.1625,17893.0
2019-02-14 12:30:00,121.33,121.36,121.1,121.1,14868.0,116.1529,116.1817,115.9327,115.9327,14868.0
2019-02-14 12:40:00,121.1,121.18,121.02,121.06,16270.0,115.9327,116.0093,115.8562,115.8945,16270.0
2019-02-14 12:50:00,121.03,121.08,120.81,120.88,19204.0,115.8657,115.9136,115.6551,115.7221,19204.0
2019-02-14 13:00:00,120.91,120.97,120.84,120.89,15341.0,115.7509,115.8083,115.6838,115.7317,15341.0
2019-02-14 13:10:00,120.87,120.91,120.79,120.83,14293.0,115.7126,115.7509,115.636,115.6743,14293.0
2019-02-14 13:20:00,120.84,120.87,120.7,120.83,21410.0,115.6838,115.7126,115.5498,115.6743,21410.0
2019-02-14 13:30:00,120.84,121.02,120.84,120.9,14474.0,115.6838,115.8562,115.6838,115.7413,14474.0
2019-02-14 13:40:00,120.91,121.02,120.89,120.91,23882.0,115.7509,115.8562,115.7317,115.7509,23882.0
2019-02-14 13:50:00,120.93,121.07,120.9,121.03,22076.0,115.77,115.904,115.7413,115.8657,22076.0
2019-02-14 14:00:00,121.04,121.24,120.95,121.23,24992.0,115.8753,116.0668,115.7891,116.0572,24992.0
2019-02-14 14:10:00,121.24,121.47,121.24,121.47,19329.0,116.0668,116.287,116.0668,116.287,19329.0
2019-02-14 14:20:00,121.48,121.58,121.36,121.5,31776.0,116.2965,116.3923,116.1817,116.3157,31776.0
2019-02-14 14:30:00,121.48,121.56,121.38,121.45,14102.0,116.2965,116.3731,116.2008,116.2678,14102.0
2019-02-14 14:40:00,121.45,121.47,121.36,121.4,17005.0,116.2678,116.287,116.1817,116.2199,17005.0
2019-02-14 14:50:00,121.4,121.42,121.21,121.24,20268.0,116.2199,116.2391,116.0381,116.0668,20268.0
2019-02-14 15:00:00,121.27,121.54,121.18,121.39,30701.0,116.0955,116.354,116.0093,116.2104,30701.0
2019-02-14 15:10:00,121.36,121.46,121.24,121.34,33638.0,116.1817,116.2774,116.0668,116.1625,33638.0
2019-02-14 15:20:00,121.34,121.36,121.12,121.16,29602.0,116.1625,116.1817,115.9519,115.9902,29602.0
2019-02-14 15:30:00,121.15,121.45,121.13,121.43,32047.0,115.9806,116.2678,115.9615,116.2487,32047.0
2019-02-14 15:40:00,121.43,121.5,121.33,121.37,61347.0,116.2487,116.3157,116.1529,116.1912,61347.0
2019-02-14 15:50:00,121.36,121.65,121.36,121.55,168475.0,116.1817,116.4593,116.1817,116.3635,168475.0
2019-02-15 09:30:00,122.38,122.91,121.98,122.83,60734.0,117.1581,117.6655,116.7752,117.5889,60734.0
2019-02-15 09:40:00,122.83,123.54,122.63,123.4,66548.0,117.5889,118.2686,117.3975,118.1346,66548.0
2019-02-15 09:50:00,123.43,123.47,123.11,123.47,49654.0,118.1633,118.2016,117.857,118.2016,49654.0
2019-02-15 10:00:00,123.46,123.58,122.83,122.98,23634.0,118.192,118.3069,117.5889,117.7325,23634.0
2019-02-15 10:10:00,123.03,123.08,122.77,123.03,17667.0,117.7804,117.8283,117.5315,117.7804,17667.0
2019-02-15 10:20:00,122.99,123.31,122.96,123.07,16122.0,117.7421,118.0484,117.7134,117.8187,16122.0
2019-02-15 10:30:00,123.08,123.2,123.05,123.1,13743.0,117.8283,117.9431,117.7995,117.8474,13743.0
2019-02-15 10:40:00,123.11,123.27,122.66,122.74,20011.0,117.857,118.0102,117.4262,117.5028,20011.0
2019-02-15 10:50:00,122.7,122.7,122.45,122.57,15235.0,117.4645,117.4645,117.2251,117.34,15235.0
2019-02-15 11:00:00,122.6,122.76,122.54,122.54,12407.0,117.3687,117.5219,117.3113,117.3113,12407.0
2019-02-15 11:10:00,122.55,122.58,122.4,122.47,17219.0,117.3209,117.3496,117.1773,117.2443,17219.0
2019-02-15 11:20:00,122.45,122.68,122.39,122.66,13296.0,117.2251,117.4453,117.1677,117.4262,13296.0
2019-02-15 11:30:00,122.65,122.65,122.45,122.49,12403.0,117.4166,117.4166,117.2251,117.2634,12403.0
2019-02-15 11:40:00,122.52,122.56,122.38,122.51,9461.0,117.2922,117.3305,117.1581,117.2826,9461.0
2019-02-15 11:50:00,122.51,122.59,122.4,122.45,10282.0,117.2826,117.3592,117.1773,117.2251,10282.0
2019-02-15 12:00:00,122.49,122.64,122.45,122.64,11328.0,117.2634,117.407,117.2251,117.407,11328.0
2019-02-15 12:10:00,122.64,122.81,122.64,122.71,10910.0,117.407,117.5698,117.407,117.4741,10910.0
2019-02-15 12:20:00,122.69,122.9,122.65,122.81,38669.0,117.4549,117.6559,117.4166,117.5698,38669.0
2019-02-15 12:30:00,122.82,123.02,122.48,122.59,59383.0,117.5794,117.7708,117.2539,117.3592,59383.0
2019-02-15 12:40:00,122.59,122.67,122.58,122.61,13464.0,117.3592,117.4358,117.3496,117.3783,13464.0
2019-02-15 12:50:00,122.6,122.6,122.49,122.54,10467.0,117.3687,117.3687,117.2634,117.3113,10467.0
2019-02-15 13:00:00,122.52,122.55,122.41,122.48,13473.0,117.2922,117.3209,117.1869,117.2539,13473.0
2019-02-15 13:10:00,122.47,122.49,122.36,122.41,9722.0,117.2443,117.2634,117.139,117.1869,9722.0
2019-02-15 13:20:00,122.4,122.53,122.38,122.46,28060.0,117.1773,117.3017,117.1581,117.2347,28060.0
2019-02-15 13:30:00,122.45,122.78,122.45,122.72,28076.0,117.2251,117.5411,117.2251,117.4836,28076.0
2019-02-15 13:40:00,122.72,122.81,122.61,122.68,15044.0,117.4836,117.5698,117.3783,117.4453,15044.0
2019-02-15 13:50:00,122.69,123.07,122.69,123.0,39007.0,117.4549,117.8187,117.4549,117.7517,39007.0
2019-02-15 14:00:00,123.03,123.09,122.98,123.01,27345.0,117.7804,117.8378,117.7325,117.7612,27345.0
2019-02-15 14:10:00,123.0,123.05,122.98,123.02,26460.0,117.7517,117.7995,117.7325,117.7708,26460.0
2019-02-15 14:20:00,123.0,123.13,122.98,123.04,22779.0,117.7517,117.8761,117.7325,117.79,22779.0
2019-02-15 14:30:00,123.04,123.12,123.0,123.03,13293.0,117.79,117.8666,117.7517,117.7804,13293.0
2019-02-15 14:40:00,123.04,123.1,123.04,123.06,16019.0,117.79,117.8474,117.79,117.8091,16019.0
2019-02-15 14:50:00,123.06,123.08,123.0,123.07,15447.0,117.8091,117.8283,117.7517,117.8187,15447.0
2019-02-15 15:00:00,123.06,123.06,122.97,123.02,17495.0,117.8091,117.8091,117.723,117.7708,17495.0
2019-02-15 15:10:00,123.02,123.03,122.8,122.81,32983.0,117.7708,117.7804,117.5602,117.5698,32983.0
2019-02-15 15:20:00,122.8,122.97,122.79,122.94,27583.0,117.5602,117.723,117.5506,117.6942,27583.0
2019-02-15 15:30:00,122.94,123.05,122.91,123.05,37344.0,117.6942,117.7995,117.6655,117.7995,37344.0
2019-02-15 15:40:00,123.05,123.33,123.05,123.29,74747.0,117.7995,118.0676,117.7995,118.0293,74747.0
2019-02-15 15:50:00,123.28,123.41,123.09,123.32,242398.0,118.0197,118.1442,117.8378,118.058,242398.0
2019-02-19 09:30:00,122.41,122.95,122.41,122.85,24980.0,117.1869,117.7038,117.1869,117.6081,24980.0
2019-02-19 09:40:00,122.89,122.97,122.65,122.85,18936.0,117.6464,117.723,117.4166,117.6081,18936.0
2019-02-19 09:50:00,122.85,122.89,122.61,122.81,19085.0,117.6081,117.6464,117.3783,117.5698,19085.0
2019-02-19 10:00:00,122.78,123.15,122.66,123.08,31644.0,117.5411,117.8953,117.4262,117.8283,31644.0
2019-02-19 10:10:00,123.04,123.3,122.96,123.25,14833.0,117.79,118.0389,117.7134,117.991,14833.0
2019-02-19 10:20:00,123.23,123.58,123.17,123.58,31790.0,117.9719,118.3069,117.9144,118.3069,31790.0
2019-02-19 10:30:00,123.58,123.58,123.46,123.57,15551.0,118.3069,118.3069,118.192,118.2974,15551.0
2019-02-19 10:40:00,123.57,123.81,123.53,123.81,17747.0,118.2974,118.5271,118.2591,118.5271,17747.0
2019-02-19 10:50:00,123.8,123.97,123.76,123.94,10929.0,118.5175,118.6803,118.4792,118.6516,10929.0
2019-02-19 11:00:00,123.95,124.06,123.89,123.99,16214.0,118.6611,118.7664,118.6037,118.6994,16214.0
2019-02-19 11:10:00,123.96,124.33,123.94,124.21,29514.0,118.6707,119.0249,118.6516,118.91,29514.0
2019-02-19 11:20:00,124.22,124.41,124.16,124.19,50148.0,118.9196,119.1015,118.8622,118.8909,50148.0
2019-02-19 11:30:00,124.23,124.53,124.18,124.53,22492.0,118.9292,119.2164,118.8813,119.2164,22492.0
2019-02-19 11:40:00,124.52,124.52,124.29,124.34,8209.0,119.2068,119.2068,118.9866,119.0345,8209.0
2019-02-19 11:50:00,124.25,124.43,124.25,124.4,16687.0,118.9483,119.1207,118.9483,119.0919,16687.0
2019-02-19 12:00:00,124.35,124.35,124.19,124.31,19371.0,119.0441,119.0441,118.8909,119.0058,19371.0
2019-02-19 12:10:00,124.28,124.37,124.24,124.3,19051.0,118.9771,119.0632,118.9388,118.9962,19051.0
2019-02-19 12:20:00,124.37,124.43,124.29,124.37,11709.0,119.0632,119.1207,118.9866,119.0632,11709.0
2019-02-19 12:30:00,124.37,124.39,124.24,124.34,15650.0,119.0632,119.0824,118.9388,119.0345,15650.0
2019-02-19 12:40:00,124.31,124.39,124.31,124.34,3303.0,119.0058,119.0824,119.0058,119.0345,3303.0
2019-02-19 12:50:00,124.31,124.36,124.27,124.3,11098.0,119.0058,119.0536,118.9675,118.9962,11098.0
2019-02-19 13:00:00,124.32,124.34,124.2,124.28,22593.0,119.0154,119.0345,118.9005,118.9771,22593.0
2019-02-19 13:10:00,124.31,124.36,124.27,124.33,7393.0,119.0058,119.0536,118.9675,119.0249,7393.0
2019-02-19 13:20:00,124.35,124.35,124.28,124.34,10100.0,119.0441,119.0441,118.9771,119.0345,10100.0
2019-02-19 13:30:00,124.3,124.65,124.28,124.38,58286.0,118.9962,119.3313,118.9771,119.0728,58286.0
2019-02-19 13:40:00,124.42,124.44,124.28,124.38,9570.0,119.1111,119.1302,118.9771,119.0728,9570.0
2019-02-19 13:50:00,124.33,124.33,124.19,124.2,14029.0,119.0249,119.0249,118.8909,118.9005,14029.0
2019-02-19 14:00:00,124.16,124.29,124.1,124.21,9950.0,118.8622,118.9866,118.8047,118.91,9950.0
2019-02-19 14:10:00,124.22,124.28,124.12,124.27,13174.0,118.9196,118.9771,118.8239,118.9675,13174.0
2019-02-19 14:20:00,124.24,124.33,124.19,124.21,6690.0,118.9388,119.0249,118.8909,118.91,6690.0
2019-02-19 14:30:00,124.23,124.4,124.23,124.33,10141.0,118.9292,119.0919,118.9292,119.0249,10141.0
2019-02-19 14:40:00,124.32,124.51,124.32,124.48,17692.0,119.0154,119.1972,119.0154,119.1685,17692.0
2019-02-19 14:50:00,124.48,124.58,124.45,124.55,10453.0,119.1685,119.2643,119.1398,119.2355,10453.0
2019-02-19 15:00:00,124.55,124.56,124.43,124.5,15319.0,119.2355,119.2451,119.1207,119.1877,15319.0
2019-02-19 15:10:00,124.47,124.54,124.45,124.5,14216.0,119.159,119.226,119.1398,119.1877,14216.0
2019-02-19 15:20:00,124.51,124.53,124.45,124.51,21240.0,119.1972,119.2164,119.1398,119.1972,21240.0
2019-02-19 15:30:00,124.5,124.57,124.46,124.46,27510.0,119.1877,119.2547,119.1494,119.1494,27510.0
2019-02-19 15:40:00,124.47,124.56,124.43,124.46,29831.0,119.159,119.2451,119.1207,119.1494,29831.0
2019-02-19 15:50:00,124.46,124.49,124.36,124.39,88730.0,119.1494,119.1781,119.0536,119.0824,88730.0
2019-02-20 09:30:00,124.94,125.23,124.6,124.97,45548.0,119.6089,119.8865,119.2834,119.6376,45548.0
2019-02-20 09:40:00,124.98,125.2,124.88,124.89,24562.0,119.6472,119.8578,119.5515,119.561,24562.0
2019-02-20 09:50:00,124.95,125.41,124.91,125.28,29735.0,119.6185,120.0588,119.5802,119.9344,29735.0
2019-02-20 10:00:00,125.27,125.33,124.99,125.08,23792.0,119.9248,119.9823,119.6568,119.7429,23792.0
2019-02-20 10:10:00,125.12,125.38,125.02,125.35,27175.0,119.7812,120.0301,119.6855,120.0014,27175.0
2019-02-20 10:20:00,125.32,125.38,125.09,125.3,16889.0,119.9727,120.0301,119.7525,119.9535,16889.0
2019-02-20 10:30:00,125.3,125.35,125.19,125.32,42028.0,119.9535,120.0014,119.8482,119.9727,42028.0
2019-02-20 10:40:00,125.31,125.63,125.27,125.63,30596.0,119.9631,120.2695,119.9248,120.2695,30596.0
2019-02-20 10:50:00,125.6,125.76,125.5,125.7,45126.0,120.2407,120.3939,120.145,120.3365,45126.0
2019-02-20 11:00:00,125.69,125.72,125.42,125.52,25641.0,120.3269,120.3556,120.0684,120.1641,25641.0
2019-02-20 11:10:00,125.49,125.54,125.28,125.37,49954.0,120.1354,120.1833,119.9344,120.0205,49954.0
2019-02-20 11:20:00,125.37,125.66,125.37,125.62,35360.0,120.0205,120.2982,120.0205,120.2599,35360.0
2019-02-20 11:30:00,125.6,125.61,125.4,125.51,38971.0,120.2407,120.2503,120.0493,120.1546,38971.0
2019-02-20 11:40:00,125.51,125.73,125.5,125.67,22842.0,120.1546,120.3652,120.145,120.3077,22842.0
2019-02-20 11:50:00,125.64,125.76,125.55,125.57,15138.0,120.279,120.3939,120.1929,120.212,15138.0
2019-02-20 12:00:00,125.58,125.65,125.36,125.42,26258.0,120.2216,120.2886,120.011,120.0684,26258.0
2019-02-20 12:10:00,125.43,125.58,125.43,125.54,35360.0,120.078,120.2216,120.078,120.1833,35360.0
2019-02-20 12:20:00,125.54,125.55,125.31,125.41,50161.0,120.1833,120.1929,119.9631,120.0588,50161.0
2019-02-20 12:30:00,125.38,125.52,125.15,125.23,70811.0,120.0301,120.1641,119.8099,119.8865,70811.0
2019-02-20 12:40:00,125.2,125.3,125.09,125.19,36781.0,119.8578,119.9535,119.7525,119.8482,36781.0
2019-02-20 12:50:00,125.16,125.27,125.06,125.23,77667.0,119.8195,119.9248,119.7238,119.8865,77667.0
2019-02-20 13:00:00,125.22,125.36,125.18,125.31,40435.0,119.877,120.011,119.8387,119.9631,40435.0
2019-02-20 13:10:00,125.32,125.42,125.21,125.41,21939.0,119.9727,120.0684,119.8674,120.0588,21939.0
2019-02-20 13:20:00,125.36,125.38,125.2,125.37,13513.0,120.011,120.0301,119.8578,120.0205,13513.0
2019-02-20 13:30:00,125.37,125.45,125.36,125.45,10126.0,120.0205,120.0971,120.011,120.0971,10126.0
2019-02-20 13:40:00,125.43,125.53,125.4,125.53,15240.0,120.078,120.1737,120.0493,120.1737,15240.0
2019-02-20 13:50:00,125.51,125.75,125.44,125.75,15504.0,120.1546,120.3843,120.0876,120.3843,15504.0
2019-02-20 14:00:00,125.7,125.84,125.43,125.47,17743.0,120.3365,120.4705,120.078,120.1163,17743.0
2019-02-20 14:10:00,125.49,125.56,125.22,125.29,21848.0,120.1354,120.2024,119.877,119.944,21848.0
2019-02-20 14:20:00,125.27,125.45,125.11,125.41,51943.0,119.9248,120.0971,119.7716,120.0588,51943.0
2019-02-20 14:30:00,125.44,125.65,125.38,125.51,25695.0,120.0876,120.2886,120.0301,120.1546,25695.0
2019-02-20 14:40:00,125.53,125.66,125.48,125.62,12996.0,120.1737,120.2982,120.1259,120.2599,12996.0
2019-02-20 14:50:00,125.58,125.73,125.58,125.68,11521.0,120.2216,120.3652,120.2216,120.3173,11521.0
2019-02-20 15:00:00,125.67,125.73,125.62,125.7,30544.0,120.3077,120.3652,120.2599,120.3365,30544.0
2019-02-20 15:10:00,125.71,125.77,125.65,125.77,16842.0,120.346,120.4035,120.2886,120.4035,16842.0
2019-02-20 15:20:00,125.77,125.83,125.75,125.76,21829.0,120.4035,120.4609,120.3843,120.3939,21829.0
2019-02-20 15:30:00,125.75,125.85,125.72,125.85,30014.0,120.3843,120.4801,120.3556,120.4801,30014.0
2019-02-20 15:40:00,125.84,125.91,125.73,125.82,72736.0,120.4705,120.5375,120.3652,120.4513,72736.0
2019-02-20 15:50:00,125.8,125.93,125.71,125.92,121769.0,120.4322,120.5567,120.346,120.5471,121769.0
2019-02-21 09:30:00,125.94,126.14,125.57,125.64,26703.0,120.5662,120.7577,120.212,120.279,26703.0
2019-02-21 09:40:00,125.91,125.94,125.42,125.64,59511.0,120.5375,120.5662,120.0684,120.279,59511.0
2019-02-21 09:50:00,125.66,125.74,125.52,125.66,24021.0,120.2982,120.3748,120.1641,120.2982,24021.0
2019-02-21 10:00:00,125.63,125.74,125.43,125.66,52780.0,120.2695,120.3748,120.078,120.2982,52780.0
2019-02-21 10:10:00,125.75,126.1,125.68,125.98,14014.0,120.3843,120.7194,120.3173,120.6045,14014.0
2019-02-21 10:20:00,126.03,126.17,125.88,125.91,25284.0,120.6524,120.7864,120.5088,120.5375,25284.0
2019-02-21 10:30:00,125.93,126.14,125.93,126.05,20194.0,120.5567,120.7577,120.5567,120.6715,20194.0
2019-02-21 10:40:00,126.08,126.3,126.01,126.1,34406.0,120.7003,120.9109,120.6332,120.7194,34406.0
2019-02-21 10:50:00,126.06,126.37,125.9,126.24,13070.0,120.6811,120.9779,120.5279,120.8534,13070.0
2019-02-21 11:00:00,126.2,126.44,126.05,126.33,27171.0,120.8151,121.0449,120.6715,120.9396,27171.0
2019-02-21 11:10:00,126.22,126.36,126.14,126.32,23817.0,120.8343,120.9683,120.7577,120.93,23817.0
2019-02-21 11:20:00,126.24,126.45,126.24,126.43,17429.0,120.8534,121.0545,120.8534,121.0353,17429.0
2019-02-21 11:30:00,126.42,126.54,126.31,126.31,12947.0,121.0257,121.1406,120.9204,120.9204,12947.0
2019-02-21 11:40:00,126.33,126.45,126.33,126.43,16231.0,120.9396,121.0545,120.9396,121.0353,16231.0
2019-02-21 11:50:00,126.4,126.62,126.4,126.52,6013.0,121.0066,121.2172,121.0066,121.1215,6013.0
2019-02-21 12:00:00,126.52,126.57,126.4,126.4,4053.0,121.1215,121.1693,121.0066,121.0066,4053.0
2019-02-21 12:10:00,126.4,126.5,126.38,126.46,8548.0,121.0066,121.1023,120.9875,121.064,8548.0
2019-02-21 12:20:00,126.43,126.51,126.38,126.39,4488.0,121.0353,121.1119,120.9875,120.997,4488.0
2019-02-21 12:30:00,126.37,126.6,126.37,126.56,15214.0,120.9779,121.1981,120.9779,121.1598,15214.0
2019-02-21 12:40:00,126.53,126.71,126.53,126.68,28339.0,121.1311,121.3034,121.1311,121.2747,28339.0
2019-02-21 12:50:00,126.69,126.75,126.65,126.74,15833.0,121.2842,121.3417,121.2459,121.3321,15833.0
2019-02-21 13:00:00,126.75,126.77,126.56,126.6,8291.0,121.3417,121.3608,121.1598,121.1981,8291.0
2019-02-21 13:10:00,126.6,126.6,126.45,126.54,11784.0,121.1981,121.1981,121.0545,121.1406,11784.0
2019-02-21 13:20:00,126.54,126.59,126.5,126.58,21207.0,121.1406,121.1885,121.1023,121.1789,21207.0
2019-02-21 13:30:00,126.57,126.59,126.52,126.57,9691.0,121.1693,121.1885,121.1215,121.1693,9691.0
2019-02-21 13:40:00,126.57,126.72,126.56,126.71,21780.0,121.1693,121.3129,121.1598,121.3034,21780.0
2019-02-21 13:50:00,126.72,126.72,126.58,126.64,11293.0,121.3129,121.3129,121.1789,121.2364,11293.0
2019-02-21 14:00:00,126.66,126.69,126.55,126.59,9849.0,121.2555,121.2842,121.1502,121.1885,9849.0
2019-02-21 14:10:00,126.57,126.58,126.48,126.55,21791.0,121.1693,121.1789,121.0832,121.1502,21791.0
2019-02-21 14:20:00,126.54,126.58,126.28,126.39,31642.0,121.1406,121.1789,120.8917,120.997,31642.0
2019-02-21 14:30:00,126.38,126.45,126.34,126.4,17393.0,120.9875,121.0545,120.9492,121.0066,17393.0
2019-02-21 14:40:00,126.4,126.54,126.34,126.4,34115.0,121.0066,121.1406,120.9492,121.0066,34115.0
2019-02-21 14:50:00,126.42,126.46,126.29,126.4,91678.0,121.0257,121.064,120.9013,121.0066,91678.0
2019-02-21 15:00:00,126.39,126.46,126.35,126.44,62827.0,120.997,121.064,120.9587,121.0449,62827.0
2019-02-21 15:10:00,126.42,126.55,126.38,126.43,55553.0,121.0257,121.1502,120.9875,121.0353,55553.0
2019-02-21 15:20:00,126.43,126.56,126.39,126.44,31838.0,121.0353,121.1598,120.997,121.0449,31838.0
2019-02-21 15:30:00,126.44,126.45,126.24,126.31,42435.0,121.0449,121.0545,120.8534,120.9204,42435.0
2019-02-21 15:40:00,126.3,126.53,126.25,126.51,48800.0,120.9109,121.1311,120.863,121.1119,48800.0
2019-02-21 15:50:00,126.5,126.69,126.46,126.64,104840.0,121.1023,121.2842,121.064,121.2364,104840.0
2019-02-22 09:30:00,127.35,127.35,126.58,126.63,17633.0,121.9161,121.9161,121.1789,121.2268,17633.0
2019-02-22 09:40:00,126.63,126.81,126.47,126.72,17993.0,121.2268,121.3991,121.0736,121.3129,17993.0
2019-02-22 09:50:00,126.82,127.15,126.78,127.08,9207.0,121.4087,121.7246,121.3704,121.6576,9207.0
2019-02-22 10:00:00,127.02,127.33,127.0,127.01,6142.0,121.6001,121.8969,121.581,121.5906,6142.0
2019-02-22 10:10:00,126.97,127.2,126.96,127.03,15246.0,121.5523,121.7725,121.5427,121.6097,15246.0
2019-02-22 10:20:00,127.06,127.11,126.93,127.0,3775.0,121.6384,121.6863,121.514,121.581,3775.0
2019-02-22 10:30:00,126.97,127.08,126.93,127.08,9243.0,121.5523,121.6576,121.514,121.6576,9243.0
2019-02-22 10:40:00,127.09,127.33,127.09,127.27,6472.0,121.6672,121.8969,121.6672,121.8395,6472.0
2019-02-22 10:50:00,127.27,127.41,127.17,127.27,6335.0,121.8395,121.9735,121.7437,121.8395,6335.0
2019-02-22 11:00:00,127.27,127.33,127.11,127.13,4597.0,121.8395,121.8969,121.6863,121.7055,4597.0
2019-02-22 11:10:00,127.05,127.33,127.05,127.33,5840.0,121.6289,121.8969,121.6289,121.8969,5840.0
2019-02-22 11:20:00,127.41,127.55,127.33,127.54,5661.0,121.9735,122.1075,121.8969,122.098,5661.0
2019-02-22 11:30:00,127.49,127.56,127.39,127.56,4980.0,122.0501,122.1171,121.9544,122.1171,4980.0
2019-02-22 11:40:00,127.53,127.53,127.16,127.17,4310.0,122.0884,122.0884,121.7342,121.7437,4310.0
2019-02-22 11:50:00,127.2,127.62,127.2,127.6,20763.0,121.7725,122.1745,121.7725,122.1554,20763.0
2019-02-22 12:00:00,127.58,127.61,127.44,127.47,20793.0,122.1363,122.165,122.0022,122.0309,20793.0
2019-02-22 12:10:00,127.47,127.62,127.42,127.44,32904.0,122.0309,122.1745,121.9831,122.0022,32904.0
2019-02-22 12:20:00,127.49,127.6,127.4,127.4,6278.0,122.0501,122.1554,121.9639,121.9639,6278.0
2019-02-22 12:30:00,127.44,127.44,127.18,127.23,12759.0,122.0022,122.0022,121.7533,121.8012,12759.0
2019-02-22 12:40:00,127.27,127.35,127.21,127.29,4359.0,121.8395,121.9161,121.782,121.8586,4359.0
2019-02-22 12:50:00,127.29,127.39,127.26,127.3,16886.0,121.8586,121.9544,121.8299,121.8682,16886.0
2019-02-22 13:00:00,127.32,127.52,127.31,127.49,14610.0,121.8873,122.0788,121.8778,122.0501,14610.0
2019-02-22 13:10:00,127.51,127.54,127.41,127.5,12667.0,122.0692,122.098,121.9735,122.0597,12667.0
2019-02-22 13:20:00,127.52,127.58,127.46,127.53,5125.0,122.0788,122.1363,122.0214,122.0884,5125.0
2019-02-22 13:30:00,127.53,127.68,127.53,127.59,6569.0,122.0884,122.232,122.0884,122.1458,6569.0
2019-02-22 13:40:00,127.61,127.62,127.54,127.56,5337.0,122.165,122.1745,122.098,122.1171,5337.0
2019-02-22 13:50:00,127.57,127.68,127.5,127.63,6876.0,122.1267,122.232,122.0597,122.1841,6876.0
2019-02-22 14:00:00,127.63,127.84,127.63,127.84,14402.0,122.1841,122.3852,122.1841,122.3852,14402.0
2019-02-22 14:10:00,127.85,127.91,127.74,127.74,13012.0,122.3947,122.4522,122.2894,122.2894,13012.0
2019-02-22 14:20:00,127.74,127.85,127.72,127.76,8327.0,122.2894,122.3947,122.2703,122.3086,8327.0
2019-02-22 14:30:00,127.79,127.83,127.47,127.53,8394.0,122.3373,122.3756,122.0309,122.0884,8394.0
2019-02-22 14:40:00,127.48,127.48,127.15,127.25,11820.0,122.0405,122.0405,121.7246,121.8203,11820.0
2019-02-22 14:50:00,127.23,127.37,127.04,127.3,15262.0,121.8012,121.9352,121.6193,121.8682,15262.0
2019-02-22 15:00:00,127.28,127.43,127.24,127.31,8022.0,121.8491,121.9927,121.8108,121.8778,8022.0
2019-02-22 15:10:00,127.34,127.5,127.33,127.46,9550.0,121.9065,122.0597,121.8969,122.0214,9550.0
2019-02-22 15:20:00,127.45,127.77,127.45,127.73,14810.0,122.0118,122.3181,122.0118,122.2799,14810.0
2019-02-22 15:30:00,127.72,127.73,127.53,127.55,17880.0,122.2703,122.2799,122.0884,122.1075,17880.0
2019-02-22 15:40:00,127.53,127.58,127.48,127.5,22228.0,122.0884,122.1363,122.0405,122.0597,22228.0
2019-02-22 15:50:00,127.5,127.8,127.49,127.72,53238.0,122.0597,122.3469,122.0501,122.2703,53238.0
2019-02-25 09:30:00,128.85,128.97,128.43,128.79,38498.0,123.3521,123.4669,122.95,123.2946,38498.0
2019-02-25 09:40:00,128.82,128.96,128.63,128.83,22385.0,123.3233,123.4574,123.1414,123.3329,22385.0
2019-02-25 09:50:00,128.74,128.93,128.64,128.83,38461.0,123.2468,123.4286,123.151,123.3329,38461.0
2019-02-25 10:00:00,128.82,128.96,128.57,128.88,25182.0,123.3233,123.4574,123.084,123.3808,25182.0
2019-02-25 10:10:00,128.84,129.09,128.83,129.06,11261.0,123.3425,123.5818,123.3329,123.5531,11261.0
2019-02-25 10:20:00,129.02,129.02,128.59,128.6,8776.0,123.5148,123.5148,123.1032,123.1127,8776.0
2019-02-25 10:30:00,128.62,128.94,128.59,128.94,22145.0,123.1319,123.4382,123.1032,123.4382,22145.0
2019-02-25 10:40:00,128.86,129.03,128.82,128.91,8430.0,123.3616,123.5244,123.3233,123.4095,8430.0
2019-02-25 10:50:00,128.91,128.93,128.75,128.87,14834.0,123.4095,123.4286,123.2563,123.3712,14834.0
2019-02-25 11:00:00,128.88,128.96,128.78,128.84,4755.0,123.3808,123.4574,123.285,123.3425,4755.0
2019-02-25 11:10:00,128.84,128.84,128.71,128.78,23870.0,123.3425,123.3425,123.218,123.285,23870.0
2019-02-25 11:20:00,128.79,128.81,128.65,128.78,12799.0,123.2946,123.3138,123.1606,123.285,12799.0
2019-02-25 11:30:00,128.79,128.91,128.74,128.81,4504.0,123.2946,123.4095,123.2468,123.3138,4504.0
2019-02-25 11:40:00,128.83,128.9,128.69,128.81,13149.0,123.3329,123.3999,123.1989,123.3138,13149.0
2019-02-25 11:50:00,128.79,128.8,128.68,128.74,6226.0,123.2946,123.3042,123.1893,123.2468,6226.0
2019-02-25 12:00:00,128.8,128.84,128.66,128.7,24768.0,123.3042,123.3425,123.1702,123.2085,24768.0
2019-02-25 12:10:00,128.63,128.69,128.55,128.55,14242.0,123.1414,123.1989,123.0649,123.0649,14242.0
2019-02-25 12:20:00,128.56,128.68,128.4,128.4,49636.0,123.0744,123.1893,122.9213,122.9213,49636.0
2019-02-25 12:30:00,128.4,128.51,128.31,128.45,3456.0,122.9213,123.0266,122.8351,122.9691,3456.0
2019-02-25 12:40:00,128.5,128.51,128.26,128.34,3875.0,123.017,123.0266,122.7872,122.8638,3875.0
2019-02-25 12:50:00,128.36,128.42,128.21,128.39,27629.0,122.883,122.9404,122.7394,122.9117,27629.0
2019-02-25 13:00:00,128.42,128.61,128.42,128.56,2518.0,122.9404,123.1223,122.9404,123.0744,2518.0
2019-02-25 13:10:00,128.53,128.61,128.46,128.49,3141.0,123.0457,123.1223,122.9787,123.0074,3141.0
2019-02-25 13:20:00,128.51,128.6,128.4,128.58,17140.0,123.0266,123.1127,122.9213,123.0936,17140.0
2019-02-25 13:30:00,128.57,128.62,128.54,128.58,5078.0,123.084,123.1319,123.0553,123.0936,5078.0
2019-02-25 13:40:00,128.58,128.7,128.58,128.67,4400.0,123.0936,123.2085,123.0936,123.1797,4400.0
2019-02-25 13:50:00,128.73,128.73,128.61,128.68,11025.0,123.2372,123.2372,123.1223,123.1893,11025.0
2019-02-25 14:00:00,128.7,128.8,128.69,128.69,14685.0,123.2085,123.3042,123.1989,123.1989,14685.0
2019-02-25 14:10:00,128.69,128.77,128.64,128.68,12254.0,123.1989,123.2755,123.151,123.1893,12254.0
2019-02-25 14:20:00,128.64,128.73,128.64,128.7,5303.0,123.151,123.2372,123.151,123.2085,5303.0
2019-02-25 14:30:00,128.74,128.77,128.65,128.65,15038.0,123.2468,123.2755,123.1606,123.1606,15038.0
2019-02-25 14:40:00,128.68,128.71,128.66,128.7,8378.0,123.1893,123.218,123.1702,123.2085,8378.0
2019-02-25 14:50:00,128.68,128.68,128.32,128.45,18072.0,123.1893,123.1893,122.8447,122.9691,18072.0
2019-02-25 15:00:00,128.47,128.5,128.42,128.46,7765.0,122.9883,123.017,122.9404,122.9787,7765.0
2019-02-25 15:10:00,128.44,128.55,128.41,128.41,14586.0,122.9596,123.0649,122.9308,122.9308,14586.0
2019-02-25 15:20:00,128.4,128.51,128.18,128.19,75261.0,122.9213,123.0266,122.7106,122.7202,75261.0
2019-02-25 15:30:00,128.2,128.38,128.18,128.25,32368.0,122.7298,122.9021,122.7106,122.7777,32368.0
2019-02-25 15:40:00,128.25,128.35,128.24,128.24,41135.0,122.7777,122.8734,122.7681,122.7681,41135.0
2019-02-25 15:50:00,128.23,128.32,128.05,128.22,123153.0,122.7585,122.8447,122.5862,122.7489,123153.0
2019-02-26 09:30:00,128.15,128.56,127.48,128.02,70007.0,122.6819,123.0744,122.0405,122.5575,70007.0
2019-02-26 09:40:00,127.99,128.13,127.7,128.12,55010.0,122.5288,122.6628,122.2511,122.6532,55010.0
2019-02-26 09:50:00,128.12,128.46,128.02,128.19,18563.0,122.6532,122.9787,122.5575,122.7202,18563.0
2019-02-26 10:00:00,128.19,128.4,127.99,128.4,27427.0,122.7202,122.9213,122.5288,122.9213,27427.0
2019-02-26 10:10:00,128.37,128.43,128.26,128.3,9449.0,122.8925,122.95,122.7872,122.8255,9449.0
2019-02-26 10:20:00,128.27,128.58,128.25,128.37,9650.0,122.7968,123.0936,122.7777,122.8925,9650.0
2019-02-26 10:30:00,128.38,128.52,128.33,128.46,10768.0,122.9021,123.0361,122.8542,122.9787,10768.0
2019-02-26 10:40:00,128.42,128.53,128.16,128.22,7300.0,122.9404,123.0457,122.6915,122.7489,7300.0
2019-02-26 10:50:00,128.16,128.21,128.0,128.05,17255.0,122.6915,122.7394,122.5383,122.5862,17255.0
2019-02-26 11:00:00,128.0,128.24,127.86,128.17,10502.0,122.5383,122.7681,122.4043,122.7011,10502.0
2019-02-26 11:10:00,128.24,128.52,128.19,128.36,10199.0,122.7681,123.0361,122.7202,122.883,10199.0
2019-02-26 11:20:00,128.46,128.46,128.19,128.27,5369.0,122.9787,122.9787,122.7202,122.7968,5369.0
2019-02-26 11:30:00,128.34,128.42,128.14,128.2,6501.0,122.8638,122.9404,122.6724,122.7298,6501.0
2019-02-26 11:40:00,128.2,128.4,128.17,128.36,5835.0,122.7298,122.9213,122.7011,122.883,5835.0
2019-02-26 11:50:00,128.39,128.4,128.23,128.25,7087.0,122.9117,122.9213,122.7585,122.7777,7087.0
2019-02-26 12:00:00,128.28,128.48,128.17,128.17,28505.0,122.8064,122.9978,122.7011,122.7011,28505.0
2019-02-26 12:10:00,128.15,128.31,128.14,128.21,5173.0,122.6819,122.8351,122.6724,122.7394,5173.0
2019-02-26 12:20:00,128.22,128.23,128.08,128.09,19897.0,122.7489,122.7585,122.6149,122.6245,19897.0
2019-02-26 12:30:00,128.1,128.1,127.92,128.0,9156.0,122.6341,122.6341,122.4617,122.5383,9156.0
2019-02-26 12:40:00,128.0,128.12,127.92,128.03,13599.0,122.5383,122.6532,122.4617,122.567,13599.0
2019-02-26 12:50:00,128.03,128.06,127.93,127.94,20045.0,122.567,122.5958,122.4713,122.4809,20045.0
2019-02-26 13:00:00,127.95,128.06,127.92,128.0,17390.0,122.4905,122.5958,122.4617,122.5383,17390.0
2019-02-26 13:10:00,127.98,128.15,127.98,128.12,10679.0,122.5192,122.6819,122.5192,122.6532,10679.0
2019-02-26 13:20:00,128.07,128.09,127.98,127.99,10052.0,122.6053,122.6245,122.5192,122.5288,10052.0
2019-02-26 13:30:00,127.98,128.11,127.95,128.11,6548.0,122.5192,122.6436,122.4905,122.6436,6548.0
2019-02-26 13:40:00,128.11,128.18,128.1,128.12,6246.0,122.6436,122.7106,122.6341,122.6532,6246.0
2019-02-26 13:50:00,128.13,128.18,128.09,128.17,5126.0,122.6628,122.7106,122.6245,122.7011,5126.0
2019-02-26 14:00:00,128.19,128.34,128.17,128.19,7223.0,122.7202,122.8638,122.7011,122.7202,7223.0
2019-02-26 14:10:00,128.19,128.37,128.19,128.37,8013.0,122.7202,122.8925,122.7202,122.8925,8013.0
2019-02-26 14:20:00,128.4,128.5,128.31,128.32,14264.0,122.9213,123.017,122.8351,122.8447,14264.0
2019-02-26 14:30:00,128.35,128.6,128.35,128.59,8724.0,122.8734,123.1127,122.8734,123.1032,8724.0
2019-02-26 14:40:00,128.64,128.82,128.61,128.82,25324.0,123.151,123.3233,123.1223,123.3233,25324.0
2019-02-26 14:50:00,128.83,128.91,128.74,128.78,16738.0,123.3329,123.4095,123.2468,123.285,16738.0
2019-02-26 15:00:00,128.78,128.93,128.78,128.84,9940.0,123.285,123.4286,123.285,123.3425,9940.0
2019-02-26 15:10:00,128.84,128.85,128.68,128.78,38327.0,123.3425,123.3521,123.1893,123.285,38327.0
2019-02-26 15:20:00,128.78,128.79,128.61,128.66,30334.0,123.285,123.2946,123.1223,123.1702,30334.0
2019-02-26 15:30:00,128.68,128.77,128.57,128.59,28247.0,123.1893,123.2755,123.084,123.1032,28247.0
2019-02-26 15:40:00,128.6,128.75,128.59,128.62,27391.0,123.1127,123.2563,123.1032,123.1319,27391.0
2019-02-26 15:50:00,128.61,128.63,128.31,128.4,81919.0,123.1223,123.1414,122.8351,122.9213,81919.0
2019-02-27 09:30:00,127.89,128.39,127.89,128.27,10848.0,122.433,122.9117,122.433,122.7968,10848.0
2019-02-27 09:40:00,128.34,128.49,127.92,127.92,34505.0,122.8638,123.0074,122.4617,122.4617,34505.0
2019-02-27 09:50:00,127.92,127.98,127.76,127.88,44002.0,122.4617,122.5192,122.3086,122.4235,44002.0
2019-02-27 10:00:00,127.84,128.2,127.84,128.11,13867.0,122.3852,122.7298,122.3852,122.6436,13867.0
2019-02-27 10:10:00,128.08,128.08,127.63,127.96,21755.0,122.6149,122.6149,122.1841,122.5,21755.0
2019-02-27 10:20:00,127.92,128.03,127.75,128.0,53040.0,122.4617,122.567,122.299,122.5383,53040.0
2019-02-27 10:30:00,127.95,128.23,127.93,128.23,6170.0,122.4905,122.7585,122.4713,122.7585,6170.0
2019-02-27 10:40:00,128.2,128.48,128.17,128.38,5479.0,122.7298,122.9978,122.7011,122.9021,5479.0
2019-02-27 10:50:00,128.39,128.4,128.13,128.24,4400.0,122.9117,122.9213,122.6628,122.7681,4400.0
2019-02-27 11:00:00,128.16,128.29,128.16,128.27,5722.0,122.6915,122.816,122.6915,122.7968,5722.0
2019-02-27 11:10:00,128.31,128.31,128.13,128.2,6699.0,122.8351,122.8351,122.6628,122.7298,6699.0
2019-02-27 11:20:00,128.23,128.34,128.22,128.24,3726.0,122.7585,122.8638,122.7489,122.7681,3726.0
2019-02-27 11:30:00,128.25,128.49,128.25,128.45,3900.0,122.7777,123.0074,122.7777,122.9691,3900.0
2019-02-27 11:40:00,128.47,128.51,128.36,128.51,5935.0,122.9883,123.0266,122.883,123.0266,5935.0
2019-02-27 11:50:00,128.51,128.81,128.51,128.81,7726.0,123.0266,123.3138,123.0266,123.3138,7726.0
2019-02-27 12:00:00,128.83,129.23,128.79,129.15,76348.0,123.3329,123.7158,123.2946,123.6393,76348.0
2019-02-27 12:10:00,129.14,129.14,128.9,128.91,12074.0,123.6297,123.6297,123.3999,123.4095,12074.0
2019-02-27 12:20:00,128.85,128.9,128.78,128.85,4632.0,123.3521,123.3999,123.285,123.3521,4632.0
2019-02-27 12:30:00,128.88,128.94,128.77,128.82,4244.0,123.3808,123.4382,123.2755,123.3233,4244.0
2019-02-27 12:40:00,128.8,128.88,128.79,128.81,3236.0,123.3042,123.3808,123.2946,123.3138,3236.0
2019-02-27 12:50:00,128.79,128.84,128.71,128.75,9007.0,123.2946,123.3425,123.218,123.2563,9007.0
2019-02-27 13:00:00,128.75,128.87,128.74,128.84,7482.0,123.2563,123.3712,123.2468,123.3425,7482.0
2019-02-27 13:10:00,128.82,129.0,128.79,128.95,7456.0,123.3233,123.4957,123.2946,123.4478,7456.0
2019-02-27 13:20:00,129.0,129.02,128.9,128.91,7310.0,123.4957,123.5148,123.3999,123.4095,7310.0
2019-02-27 13:30:00,128.94,128.95,128.82,128.82,6300.0,123.4382,123.4478,123.3233,123.3233,6300.0
2019-02-27 13:40:00,128.84,128.87,128.76,128.87,3968.0,123.3425,123.3712,123.2659,123.3712,3968.0
2019-02-27 13:50:00,128.97,129.04,128.95,129.03,6331.0,123.4669,123.534,123.4478,123.5244,6331.0
2019-02-27 14:00:00,129.03,129.25,128.98,129.15,8833.0,123.5244,123.735,123.4765,123.6393,8833.0
2019-02-27 14:10:00,129.15,129.34,129.13,129.31,7306.0,123.6393,123.8212,123.6201,123.7924,7306.0
2019-02-27 14:20:00,129.31,129.33,129.21,129.28,7314.0,123.7924,123.8116,123.6967,123.7637,7314.0
2019-02-27 14:30:00,129.28,129.47,129.17,129.17,35586.0,123.7637,123.9456,123.6584,123.6584,35586.0
2019-02-27 14:40:00,129.19,129.29,129.15,129.16,6199.0,123.6776,123.7733,123.6393,123.6488,6199.0
2019-02-27 14:50:00,129.19,129.26,129.14,129.19,5844.0,123.6776,123.7446,123.6297,123.6776,5844.0
2019-02-27 15:00:00,129.17,129.21,128.99,129.08,13720.0,123.6584,123.6967,123.4861,123.5722,13720.0
2019-02-27 15:10:00,129.09,129.28,129.09,129.24,18126.0,123.5818,123.7637,123.5818,123.7254,18126.0
2019-02-27 15:20:00,129.24,129.26,129.14,129.16,29774.0,123.7254,123.7446,123.6297,123.6488,29774.0
2019-02-27 15:30:00,129.15,129.41,129.12,129.39,20311.0,123.6393,123.8882,123.6105,123.869,20311.0
2019-02-27 15:40:00,129.39,129.39,129.25,129.33,46140.0,123.869,123.869,123.735,123.8116,46140.0
2019-02-27 15:50:00,129.34,129.35,129.19,129.29,54354.0,123.8212,123.8307,123.6776,123.7733,54354.0
2019-02-28 09:30:00,129.6,130.0,129.6,129.86,18238.0,124.0701,124.453,124.0701,124.319,18238.0
2019-02-28 09:40:00,129.84,130.03,129.78,130.02,27742.0,124.2998,124.4817,124.2424,124.4721,27742.0
2019-02-28 09:50:00,130.0,130.17,129.96,129.96,8628.0,124.453,124.6157,124.4147,124.4147,8628.0
2019-02-28 10:00:00,129.95,129.99,128.9,128.95,89827.0,124.4051,124.4434,123.3999,123.4478,89827.0
2019-02-28 10:10:00,128.95,129.42,128.85,129.42,18803.0,123.4478,123.8977,123.3521,123.8977,18803.0
2019-02-28 10:20:00,129.41,129.48,129.13,129.38,10823.0,123.8882,123.9552,123.6201,123.8594,10823.0
2019-02-28 10:30:00,129.33,129.35,129.08,129.08,11512.0,123.8116,123.8307,123.5722,123.5722,11512.0
2019-02-28 10:40:00,129.02,129.21,129.01,129.09,8566.0,123.5148,123.6967,123.5052,123.5818,8566.0
2019-02-28 10:50:00,129.05,129.27,128.9,129.15,51475.0,123.5435,123.7541,123.3999,123.6393,51475.0
2019-02-28 11:00:00,129.16,129.36,129.12,129.24,15116.0,123.6488,123.8403,123.6105,123.7254,15116.0
2019-02-28 11:10:00,129.26,129.61,129.24,129.6,12486.0,123.7446,124.0796,123.7254,124.0701,12486.0
2019-02-28 11:20:00,129.61,130.02,129.45,130.02,52123.0,124.0796,124.4721,123.9265,124.4721,52123.0
2019-02-28 11:30:00,130.0,130.43,129.95,130.36,13859.0,124.453,124.8646,124.4051,124.7976,13859.0
2019-02-28 11:40:00,130.38,130.68,130.33,130.37,19178.0,124.8168,125.104,124.7689,124.8072,19178.0
2019-02-28 11:50:00,130.39,130.63,130.39,130.5,13179.0,124.8264,125.0561,124.8264,124.9317,13179.0
2019-02-28 12:00:00,130.47,130.52,130.41,130.46,7144.0,124.9029,124.9508,124.8455,124.8934,7144.0
2019-02-28 12:10:00,130.5,130.59,130.49,130.58,3872.0,124.9317,125.0178,124.9221,125.0082,3872.0
2019-02-28 12:20:00,130.61,130.68,130.55,130.55,8500.0,125.037,125.104,124.9795,124.9795,8500.0
2019-02-28 12:30:00,130.55,130.59,130.43,130.46,6900.0,124.9795,125.0178,124.8646,124.8934,6900.0
2019-02-28 12:40:00,130.45,130.64,130.45,130.6,6499.0,124.8838,125.0657,124.8838,125.0274,6499.0
2019-02-28 12:50:00,130.58,130.67,130.51,130.62,9420.0,125.0082,125.0944,124.9412,125.0465,9420.0
2019-02-28 13:00:00,130.64,130.71,130.58,130.61,8221.0,125.0657,125.1327,125.0082,125.037,8221.0
2019-02-28 13:10:00,130.64,130.72,130.64,130.64,4454.0,125.0657,125.1423,125.0657,125.0657,4454.0
2019-02-28 13:20:00,130.64,130.66,130.52,130.53,9204.0,125.0657,125.0848,124.9508,124.9604,9204.0
2019-02-28 13:30:00,130.53,130.69,130.52,130.69,6974.0,124.9604,125.1135,124.9508,125.1135,6974.0
2019-02-28 13:40:00,130.73,130.76,130.54,130.57,10999.0,125.1518,125.1806,124.9699,124.9987,10999.0
2019-02-28 13:50:00,130.56,130.6,130.51,130.57,5362.0,124.9891,125.0274,124.9412,124.9987,5362.0
2019-02-28 14:00:00,130.58,130.58,130.33,130.35,8098.0,125.0082,125.0082,124.7689,124.7881,8098.0
2019-02-28 14:10:00,130.38,130.43,130.33,130.38,12935.0,124.8168,124.8646,124.7689,124.8168,12935.0
2019-02-28 14:20:00,130.39,130.55,130.36,130.47,9013.0,124.8264,124.9795,124.7976,124.9029,9013.0
2019-02-28 14:30:00,130.52,130.79,130.41,130.79,24009.0,124.9508,125.2093,124.8455,125.2093,24009.0
2019-02-28 14:40:00,130.75,130.89,130.75,130.89,13397.0,125.171,125.305,125.171,125.305,13397.0
2019-02-28 14:50:00,130.91,130.94,130.55,130.81,101477.0,125.3242,125.3529,124.9795,125.2284,101477.0
2019-02-28 15:00:00,130.78,130.91,130.72,130.79,31695.0,125.1997,125.3242,125.1423,125.2093,31695.0
2019-02-28 15:10:00,130.78,130.93,130.68,130.84,21146.0,125.1997,125.3433,125.104,125.2571,21146.0
2019-02-28 15:20:00,130.85,130.95,130.77,130.89,24732.0,125.2667,125.3625,125.1901,125.305,24732.0
2019-02-28 15:30:00,130.89,130.97,130.68,130.75,30168.0,125.305,125.3816,125.104,125.171,30168.0
2019-02-28 15:40:00,130.74,130.87,130.59,130.62,70094.0,125.1614,125.2859,125.0178,125.0465,70094.0
2019-02-28 15:50:00,130.62,130.73,130.29,130.41,132967.0,125.0465,125.1518,124.7306,124.8455,132967.0
2019-03-01 09:30:00,131.5,132.05,131.04,131.91,30519.0,125.889,126.4155,125.4486,126.2815,30519.0
2019-03-01 09:40:00,132.04,132.16,131.63,131.72,12700.0,126.4059,126.5208,126.0134,126.0996,12700.0
2019-03-01 09:50:00,131.78,131.92,131.44,131.44,18019.0,126.157,126.2911,125.8315,125.8315,18019.0
2019-03-01 10:00:00,131.37,131.37,130.96,131.14,13853.0,125.7645,125.7645,125.372,125.5443,13853.0
2019-03-01 10:10:00,131.14,131.17,130.86,131.13,9183.0,125.5443,125.5731,125.2763,125.5348,9183.0
2019-03-01 10:20:00,131.1,131.26,130.89,131.19,20025.0,125.5061,125.6592,125.305,125.5922,20025.0
2019-03-01 10:30:00,131.16,131.38,131.01,131.27,17549.0,125.5635,125.7741,125.4199,125.6688,17549.0
2019-03-01 10:40:00,131.24,131.3,130.96,131.03,9911.0,125.6401,125.6975,125.372,125.439,9911.0
2019-03-01 10:50:00,131.0,131.0,130.76,130.76,13534.0,125.4103,125.4103,125.1806,125.1806,13534.0
2019-03-01 11:00:00,130.76,131.05,130.68,131.01,16491.0,125.1806,125.4582,125.104,125.4199,16491.0
2019-03-01 11:10:00,130.99,130.99,130.82,130.92,7236.0,125.4007,125.4007,125.238,125.3337,7236.0
2019-03-01 11:20:00,130.91,130.93,130.74,130.89,11894.0,125.3242,125.3433,125.1614,125.305,11894.0
2019-03-01 11:30:00,130.9,130.91,130.75,130.89,4583.0,125.3146,125.3242,125.171,125.305,4583.0
2019-03-01 11:40:00,130.82,130.88,130.71,130.71,5544.0,125.238,125.2954,125.1327,125.1327,5544.0
2019-03-01 11:50:00,130.66,130.76,130.54,130.69,7154.0,125.0848,125.1806,124.9699,125.1135,7154.0
2019-03-01 12:00:00,130.73,130.8,130.66,130.74,9700.0,125.1518,125.2189,125.0848,125.1614,9700.0
2019-03-01 12:10:00,130.76,130.83,130.7,130.83,9300.0,125.1806,125.2476,125.1231,125.2476,9300.0
2019-03-01 12:20:00,130.81,130.98,130.79,130.94,7051.0,125.2284,125.3912,125.2093,125.3529,7051.0
2019-03-01 12:30:00,130.97,130.99,130.88,130.88,5616.0,125.3816,125.4007,125.2954,125.2954,5616.0
2019-03-01 12:40:00,130.88,130.99,130.85,130.97,6400.0,125.2954,125.4007,125.2667,125.3816,6400.0
2019-03-01 12:50:00,130.94,131.09,130.94,131.06,17183.0,125.3529,125.4965,125.3529,125.4678,17183.0
2019-03-01 13:00:00,131.06,131.2,131.06,131.16,8606.0,125.4678,125.6018,125.4678,125.5635,8606.0
2019-03-01 13:10:00,131.17,131.21,131.1,131.1,4473.0,125.5731,125.6114,125.5061,125.5061,4473.0
2019-03-01 13:20:00,131.13,131.22,131.1,131.16,6201.0,125.5348,125.6209,125.5061,125.5635,6201.0
2019-03-01 13:30:00,131.17,131.29,131.16,131.29,5421.0,125.5731,125.6879,125.5635,125.6879,5421.0
2019-03-01 13:40:00,131.31,131.45,131.31,131.38,5718.0,125.7071,125.8411,125.7071,125.7741,5718.0
2019-03-01 13:50:00,131.35,131.41,131.23,131.31,11957.0,125.7454,125.8028,125.6305,125.7071,11957.0
2019-03-01 14:00:00,131.37,131.57,131.36,131.53,5910.0,125.7645,125.956,125.755,125.9177,5910.0
2019-03-01 14:10:00,131.57,131.63,131.49,131.53,10755.0,125.956,126.0134,125.8794,125.9177,10755.0
2019-03-01 14:20:00,131.56,131.9,131.56,131.88,7200.0,125.9464,126.2719,125.9464,126.2528,7200.0
2019-03-01 14:30:00,131.88,131.92,131.81,131.81,6500.0,126.2528,126.2911,126.1858,126.1858,6500.0
2019-03-01 14:40:00,131.81,131.89,131.72,131.73,4975.0,126.1858,126.2623,126.0996,126.1092,4975.0
2019-03-01 14:50:00,131.71,131.85,131.67,131.8,5641.0,126.09,126.2241,126.0517,126.1762,5641.0
2019-03-01 15:00:00,131.84,131.84,131.71,131.74,6316.0,126.2145,126.2145,126.09,126.1187,6316.0
2019-03-01 15:10:00,131.75,131.78,131.65,131.66,5870.0,126.1283,126.157,126.0326,126.0422,5870.0
2019-03-01 15:20:00,131.64,131.69,131.61,131.67,15104.0,126.023,126.0709,125.9943,126.0517,15104.0
2019-03-01 15:30:00,131.7,131.81,131.67,131.78,18774.0,126.0805,126.1858,126.0517,126.157,18774.0
2019-03-01 15:40:00,131.76,131.94,131.76,131.86,18858.0,126.1379,126.3102,126.1379,126.2336,18858.0
2019-03-01 15:50:00,131.85,131.85,131.41,131.49,77268.0,126.2241,126.2241,125.8028,125.8794,77268.0
2019-03-04 09:30:00,131.83,131.99,131.49,131.74,16946.0,126.2049,126.3581,125.8794,126.1187,16946.0
2019-03-04 09:40:00,131.71,132.17,131.68,131.8,10931.0,126.09,126.5304,126.0613,126.1762,10931.0
2019-03-04 09:50:00,131.81,131.87,131.63,131.68,5077.0,126.1858,126.2432,126.0134,126.0613,5077.0
2019-03-04 10:00:00,131.76,131.76,131.28,131.28,26915.0,126.1379,126.1379,125.6784,125.6784,26915.0
2019-03-04 10:10:00,131.29,131.33,131.03,131.29,3193.0,125.6879,125.7262,125.439,125.6879,3193.0
2019-03-04 10:20:00,131.31,131.37,131.19,131.27,6716.0,125.7071,125.7645,125.5922,125.6688,6716.0
2019-03-04 10:30:00,131.26,131.33,131.18,131.26,12461.0,125.6592,125.7262,125.5826,125.6592,12461.0
2019-03-04 10:40:00,131.34,131.6,131.32,131.55,17270.0,125.7358,125.9847,125.7167,125.9369,17270.0
2019-03-04 10:50:00,131.56,131.61,131.16,131.21,73270.0,125.9464,125.9943,125.5635,125.6114,73270.0
2019-03-04 11:00:00,131.21,131.25,130.8,130.85,74004.0,125.6114,125.6497,125.2189,125.2667,74004.0
2019-03-04 11:10:00,130.83,131.23,130.82,131.19,32896.0,125.2476,125.6305,125.238,125.5922,32896.0
2019-03-04 11:20:00,131.18,131.18,130.48,130.48,29287.0,125.5826,125.5826,124.9125,124.9125,29287.0
2019-03-04 11:30:00,130.49,130.53,130.06,130.27,17081.0,124.9221,124.9604,124.5104,124.7115,17081.0
2019-03-04 11:40:00,130.22,130.28,129.78,129.91,21709.0,124.6636,124.721,124.2424,124.3668,21709.0
2019-03-04 11:50:00,129.84,129.96,129.67,129.81,11149.0,124.2998,124.4147,124.1371,124.2711,11149.0
2019-03-04 12:00:00,129.78,130.24,129.78,130.21,13476.0,124.2424,124.6828,124.2424,124.654,13476.0
2019-03-04 12:10:00,130.21,130.21,129.54,129.55,11667.0,124.654,124.654,124.0126,124.0222,11667.0
2019-03-04 12:20:00,129.59,129.7,129.38,129.7,95120.0,124.0605,124.1658,123.8594,124.1658,95120.0
2019-03-04 12:30:00,129.72,129.87,129.65,129.75,12378.0,124.1849,124.3285,124.1179,124.2137,12378.0
2019-03-04 12:40:00,129.71,129.71,129.42,129.57,22783.0,124.1754,124.1754,123.8977,124.0413,22783.0
2019-03-04 12:50:00,129.58,129.8,129.57,129.7,7467.0,124.0509,124.2615,124.0413,124.1658,7467.0
2019-03-04 13:00:00,129.69,129.7,129.49,129.54,6216.0,124.1562,124.1658,123.9648,124.0126,6216.0
2019-03-04 13:10:00,129.53,129.82,129.53,129.8,7200.0,124.003,124.2807,124.003,124.2615,7200.0
2019-03-04 13:20:00,129.86,130.08,129.86,130.08,7977.0,124.319,124.5296,124.319,124.5296,7977.0
2019-03-04 13:30:00,130.08,130.15,130.01,130.03,7779.0,124.5296,124.5966,124.4626,124.4817,7779.0
2019-03-04 13:40:00,130.03,130.24,129.99,130.13,6867.0,124.4817,124.6828,124.4434,124.5774,6867.0
2019-03-04 13:50:00,130.12,130.48,130.1,130.47,12998.0,124.5679,124.9125,124.5487,124.9029,12998.0
2019-03-04 14:00:00,130.47,130.52,130.36,130.37,10087.0,124.9029,124.9508,124.7976,124.8072,10087.0
2019-03-04 14:10:00,130.36,130.36,130.1,130.15,13350.0,124.7976,124.7976,124.5487,124.5966,13350.0
2019-03-04 14:20:00,130.18,130.34,130.1,130.28,10782.0,124.6253,124.7785,124.5487,124.721,10782.0
2019-03-04 14:30:00,130.33,130.33,130.14,130.18,12977.0,124.7689,124.7689,124.587,124.6253,12977.0
2019-03-04 14:40:00,130.2,130.27,130.14,130.15,9400.0,124.6445,124.7115,124.587,124.5966,9400.0
2019-03-04 14:50:00,130.16,130.3,130.04,130.04,12507.0,124.6062,124.7402,124.4913,124.4913,12507.0
2019-03-04 15:00:00,130.05,130.11,129.98,130.05,19874.0,124.5009,124.5583,124.4338,124.5009,19874.0
2019-03-04 15:10:00,130.02,130.12,129.99,130.08,16580.0,124.4721,124.5679,124.4434,124.5296,16580.0
2019-03-04 15:20:00,130.06,130.09,129.94,129.98,26299.0,124.5104,124.5392,124.3956,124.4338,26299.0
2019-03-04 15:30:00,129.98,130.23,129.95,130.18,42184.0,124.4338,124.6732,124.4051,124.6253,42184.0
2019-03-04 15:40:00,130.19,130.29,130.12,130.2,33116.0,124.6349,124.7306,124.5679,124.6445,33116.0
2019-03-04 15:50:00,130.23,130.59,130.16,130.54,109262.0,124.6732,125.0178,124.6062,124.9699,109262.0
2019-03-05 09:30:00,130.69,130.82,129.9,129.91,25582.0,125.1135,125.238,124.3573,124.3668,25582.0
2019-03-05 09:40:00,129.84,130.51,129.72,130.04,11772.0,124.2998,124.9412,124.1849,124.4913,11772.0
2019-03-05 09:50:00,129.93,130.52,129.89,130.52,11383.0,124.386,124.9508,124.3477,124.9508,11383.0
2019-03-05 10:00:00,130.55,130.67,130.28,130.28,13107.0,124.9795,125.0944,124.721,124.721,13107.0
2019-03-05 10:10:00,130.24,130.66,130.14,130.25,8451.0,124.6828,125.0848,124.587,124.6923,8451.0
2019-03-05 10:20:00,130.2,130.52,130.05,130.05,17126.0,124.6445,124.9508,124.5009,124.5009,17126.0
2019-03-05 10:30:00,130.15,130.35,130.1,130.35,10320.0,124.5966,124.7881,124.5487,124.7881,10320.0
2019-03-05 10:40:00,130.41,130.6,130.16,130.23,9907.0,124.8455,125.0274,124.6062,124.6732,9907.0
2019-03-05 10:50:00,130.28,130.5,130.27,130.4,6570.0,124.721,124.9317,124.7115,124.8359,6570.0
2019-03-05 11:00:00,130.42,130.45,130.23,130.3,11106.0,124.8551,124.8838,124.6732,124.7402,11106.0
2019-03-05 11:10:00,130.3,130.3,130.15,130.15,10420.0,124.7402,124.7402,124.5966,124.5966,10420.0
2019-03-05 11:20:00,130.15,130.18,130.06,130.1,10482.0,124.5966,124.6253,124.5104,124.5487,10482.0
2019-03-05 11:30:00,130.08,130.31,130.08,130.27,6200.0,124.5296,124.7498,124.5296,124.7115,6200.0
2019-03-05 11:40:00,130.26,130.34,130.2,130.2,8634.0,124.7019,124.7785,124.6445,124.6445,8634.0
2019-03-05 11:50:00,130.18,130.23,129.99,130.19,15448.0,124.6253,124.6732,124.4434,124.6349,15448.0
2019-03-05 12:00:00,130.21,130.24,130.11,130.11,10152.0,124.654,124.6828,124.5583,124.5583,10152.0
2019-03-05 12:10:00,130.12,130.2,130.1,130.1,7800.0,124.5679,124.6445,124.5487,124.5487,7800.0
2019-03-05 12:20:00,130.09,130.18,130.0,130.16,14326.0,124.5392,124.6253,124.453,124.6062,14326.0
2019-03-05 12:30:00,130.16,130.16,129.93,129.93,14776.0,124.6062,124.6062,124.386,124.386,14776.0
2019-03-05 12:40:00,129.94,129.97,129.87,129.94,8400.0,124.3956,124.4243,124.3285,124.3956,8400.0
2019-03-05 12:50:00,129.93,130.06,129.92,130.05,10577.0,124.386,124.5104,124.3764,124.5009,10577.0
2019-03-05 13:00:00,130.05,130.06,129.94,129.99,13136.0,124.5009,124.5104,124.3956,124.4434,13136.0
2019-03-05 13:10:00,129.97,130.02,129.94,129.94,12000.0,124.4243,124.4721,124.3956,124.3956,12000.0
2019-03-05 13:20:00,129.97,129.97,129.76,129.79,19645.0,124.4243,124.4243,124.2232,124.252,19645.0
2019-03-05 13:30:00,129.79,129.93,129.65,129.91,31714.0,124.252,124.386,124.1179,124.3668,31714.0
2019-03-05 13:40:00,129.91,129.98,129.87,129.9,27587.0,124.3668,124.4338,124.3285,124.3573,27587.0
2019-03-05 13:50:00,129.9,129.93,129.71,129.75,14568.0,124.3573,124.386,124.1754,124.2137,14568.0
2019-03-05 14:00:00,129.76,129.92,129.76,129.89,10618.0,124.2232,124.3764,124.2232,124.3477,10618.0
2019-03-05 14:10:00,129.89,129.95,129.85,129.94,9191.0,124.3477,124.4051,124.3094,124.3956,9191.0
2019-03-05 14:20:00,129.94,130.03,129.93,130.02,10343.0,124.3956,124.4817,124.386,124.4721,10343.0
2019-03-05 14:30:00,130.03,130.14,130.0,130.05,15312.0,124.4817,124.587,124.453,124.5009,15312.0
2019-03-05 14:40:00,130.06,130.16,130.05,130.16,16002.0,124.5104,124.6062,124.5009,124.6062,16002.0
2019-03-05 14:50:00,130.16,130.29,130.07,130.28,12113.0,124.6062,124.7306,124.52,124.721,12113.0
2019-03-05 15:00:00,130.24,130.28,129.98,130.02,18053.0,124.6828,124.721,124.4338,124.4721,18053.0
2019-03-05 15:10:00,129.99,130.05,129.98,130.0,12719.0,124.4434,124.5009,124.4338,124.453,12719.0
2019-03-05 15:20:00,130.03,130.12,130.01,130.04,13398.0,124.4817,124.5679,124.4626,124.4913,13398.0
2019-03-05 15:30:00,130.05,130.12,130.01,130.1,26995.0,124.5009,124.5679,124.4626,124.5487,26995.0
2019-03-05 15:40:00,130.12,130.3,130.12,130.25,36697.0,124.5679,124.7402,124.5679,124.6923,36697.0
2019-03-05 15:50:00,130.25,130.25,129.84,129.92,155352.0,124.6923,124.6923,124.2998,124.3764,155352.0
2019-03-06 09:30:00,130.07,130.31,129.87,130.07,26566.0,124.52,124.7498,124.3285,124.52,26566.0
2019-03-06 09:40:00,130.11,130.59,130.04,130.46,9062.0,124.5583,125.0178,124.4913,124.8934,9062.0
2019-03-06 09:50:00,130.49,130.84,130.3,130.84,8941.0,124.9221,125.2571,124.7402,125.2571,8941.0
2019-03-06 10:00:00,130.84,130.93,130.52,130.59,20887.0,125.2571,125.3433,124.9508,125.0178,20887.0
2019-03-06 10:10:00,130.54,130.54,130.07,130.07,9909.0,124.9699,124.9699,124.52,124.52,9909.0
2019-03-06 10:20:00,130.04,130.04,129.84,129.94,10206.0,124.4913,124.4913,124.2998,124.3956,10206.0
2019-03-06 10:30:00,129.95,129.97,129.65,129.83,24736.0,124.4051,124.4243,124.1179,124.2902,24736.0
2019-03-06 10:40:00,129.77,130.01,129.71,130.01,6978.0,124.2328,124.4626,124.1754,124.4626,6978.0
2019-03-06 10:50:00,129.97,130.28,129.97,130.19,6047.0,124.4243,124.721,124.4243,124.6349,6047.0
2019-03-06 11:00:00,130.16,130.32,130.12,130.25,7140.0,124.6062,124.7593,124.5679,124.6923,7140.0
2019-03-06 11:10:00,130.26,130.26,129.97,129.97,7783.0,124.7019,124.7019,124.4243,124.4243,7783.0
2019-03-06 11:20:00,129.97,129.97,129.77,129.78,5123.0,124.4243,124.4243,124.2328,124.2424,5123.0
2019-03-06 11:30:00,129.8,129.82,129.55,129.57,5724.0,124.2615,124.2807,124.0222,124.0413,5724.0
2019-03-06 11:40:00,129.56,129.67,129.4,129.51,105513.0,124.0318,124.1371,123.8786,123.9839,105513.0
2019-03-06 11:50:00,129.47,129.76,129.36,129.71,11700.0,123.9456,124.2232,123.8403,124.1754,11700.0
2019-03-06 12:00:00,129.71,130.09,129.68,130.09,3952.0,124.1754,124.5392,124.1466,124.5392,3952.0
2019-03-06 12:10:00,130.04,130.22,130.04,130.09,8273.0,124.4913,124.6636,124.4913,124.5392,8273.0
2019-03-06 12:20:00,130.1,130.19,129.89,129.93,9431.0,124.5487,124.6349,124.3477,124.386,9431.0
2019-03-06 12:30:00,129.93,130.25,129.93,130.24,3405.0,124.386,124.6923,124.386,124.6828,3405.0
2019-03-06 12:40:00,130.2,130.31,130.12,130.15,6980.0,124.6445,124.7498,124.5679,124.5966,6980.0
2019-03-06 12:50:00,130.16,130.29,129.91,129.91,7583.0,124.6062,124.7306,124.3668,124.3668,7583.0
2019-03-06 13:00:00,129.92,129.98,129.72,129.75,5480.0,124.3764,124.4338,124.1849,124.2137,5480.0
2019-03-06 13:10:00,129.78,130.04,129.73,130.03,4384.0,124.2424,124.4913,124.1945,124.4817,4384.0
2019-03-06 13:20:00,130.01,130.01,129.86,129.9,6786.0,124.4626,124.4626,124.319,124.3573,6786.0
2019-03-06 13:30:00,130.0,130.21,129.98,130.21,5722.0,124.453,124.654,124.4338,124.654,5722.0
2019-03-06 13:40:00,130.23,130.23,129.93,129.93,6194.0,124.6732,124.6732,124.386,124.386,6194.0
2019-03-06 13:50:00,129.91,130.02,129.86,130.01,11542.0,124.3668,124.4721,124.319,124.4626,11542.0
2019-03-06 14:00:00,129.99,130.07,129.9,129.9,7952.0,124.4434,124.52,124.3573,124.3573,7952.0
2019-03-06 14:10:00,129.92,130.02,129.84,129.9,18936.0,124.3764,124.4721,124.2998,124.3573,18936.0
2019-03-06 14:20:00,129.92,130.04,129.82,129.82,20597.0,124.3764,124.4913,124.2807,124.2807,20597.0
2019-03-06 14:30:00,129.83,129.89,129.69,129.83,15353.0,124.2902,124.3477,124.1562,124.2902,15353.0
2019-03-06 14:40:00,129.82,129.87,129.78,129.86,10023.0,124.2807,124.3285,124.2424,124.319,10023.0
2019-03-06 14:50:00,129.89,129.99,129.78,129.94,9466.0,124.3477,124.4434,124.2424,124.3956,9466.0
2019-03-06 15:00:00,129.96,130.07,129.77,129.8,16908.0,124.4147,124.52,124.2328,124.2615,16908.0
2019-03-06 15:10:00,129.79,129.79,129.64,129.73,14802.0,124.252,124.252,124.1084,124.1945,14802.0
2019-03-06 15:20:00,129.77,129.79,129.61,129.67,15697.0,124.2328,124.252,124.0796,124.1371,15697.0
2019-03-06 15:30:00,129.68,129.82,129.68,129.74,20549.0,124.1466,124.2807,124.1466,124.2041,20549.0
2019-03-06 15:40:00,129.74,129.84,129.62,129.63,28539.0,124.2041,124.2998,124.0892,124.0988,28539.0
2019-03-06 15:50:00,129.64,129.77,129.47,129.55,92939.0,124.1084,124.2328,123.9456,124.0222,92939.0
2019-03-07 09:30:00,129.51,129.74,129.2,129.49,59409.0,123.9839,124.2041,123.6871,123.9648,59409.0
2019-03-07 09:40:00,129.42,129.6,129.03,129.03,33757.0,123.8977,124.0701,123.5244,123.5244,33757.0
2019-03-07 09:50:00,129.03,129.1,128.64,129.1,41810.0,123.5244,123.5914,123.151,123.5914,41810.0
2019-03-07 10:00:00,129.1,129.5,128.94,129.45,47804.0,123.5914,123.9743,123.4382,123.9265,47804.0
2019-03-07 10:10:00,129.45,129.51,129.22,129.25,26579.0,123.9265,123.9839,123.7063,123.735,26579.0
2019-03-07 10:20:00,129.24,129.59,129.2,129.57,49559.0,123.7254,124.0605,123.6871,124.0413,49559.0
2019-03-07 10:30:00,129.6,129.6,129.09,129.09,13409.0,124.0701,124.0701,123.5818,123.5818,13409.0
2019-03-07 10:40:00,128.96,129.71,128.92,129.63,46927.0,123.4574,124.1754,123.4191,124.0988,46927.0
2019-03-07 10:50:00,129.69,129.77,129.59,129.7,15407.0,124.1562,124.2328,124.0605,124.1658,15407.0
2019-03-07 11:00:00,129.72,129.77,129.5,129.66,19767.0,124.1849,124.2328,123.9743,124.1275,19767.0
2019-03-07 11:10:00,129.65,129.73,129.43,129.52,16138.0,124.1179,124.1945,123.9073,123.9935,16138.0
2019-03-07 11:20:00,129.55,129.69,129.46,129.65,8270.0,124.0222,124.1562,123.936,124.1179,8270.0
2019-03-07 11:30:00,129.71,129.83,129.65,129.8,14895.0,124.1754,124.2902,124.1179,124.2615,14895.0
2019-03-07 11:40:00,129.79,130.11,129.79,129.97,9730.0,124.252,124.5583,124.252,124.4243,9730.0
2019-03-07 11:50:00,129.92,130.04,129.78,129.96,20535.0,124.3764,124.4913,124.2424,124.4147,20535.0
2019-03-07 12:00:00,129.93,130.04,129.8,129.96,18035.0,124.386,124.4913,124.2615,124.4147,18035.0
2019-03-07 12:10:00,129.97,130.07,129.91,129.93,10076.0,124.4243,124.52,124.3668,124.386,10076.0
2019-03-07 12:20:00,129.93,130.07,129.86,129.99,13769.0,124.386,124.52,124.319,124.4434,13769.0
2019-03-07 12:30:00,129.98,129.98,129.69,129.91,11770.0,124.4338,124.4338,124.1562,124.3668,11770.0
2019-03-07 12:40:00,129.96,129.98,129.79,129.84,21354.0,124.4147,124.4338,124.252,124.2998,21354.0
2019-03-07 12:50:00,129.81,130.02,129.75,129.96,11123.0,124.2711,124.4721,124.2137,124.4147,11123.0
2019-03-07 13:00:00,129.96,130.01,129.89,129.91,9152.0,124.4147,124.4626,124.3477,124.3668,9152.0
2019-03-07 13:10:00,129.93,129.96,129.8,129.82,9773.0,124.386,124.4147,124.2615,124.2807,9773.0
2019-03-07 13:20:00,129.81,129.83,129.5,129.53,17275.0,124.2711,124.2902,123.9743,124.003,17275.0
2019-03-07 13:30:00,129.55,129.61,129.46,129.61,30602.0,124.0222,124.0796,123.936,124.0796,30602.0
2019-03-07 13:40:00,129.61,129.67,129.57,129.61,6701.0,124.0796,124.1371,124.0413,124.0796,6701.0
2019-03-07 13:50:00,129.65,129.66,129.47,129.53,15556.0,124.1179,124.1275,123.9456,124.003,15556.0
2019-03-07 14:00:00,129.56,129.6,129.42,129.48,24982.0,124.0318,124.0701,123.8977,123.9552,24982.0
2019-03-07 14:10:00,129.48,129.51,129.37,129.48,42497.0,123.9552,123.9839,123.8499,123.9552,42497.0
2019-03-07 14:20:00,129.5,129.59,129.45,129.52,12058.0,123.9743,124.0605,123.9265,123.9935,12058.0
2019-03-07 14:30:00,129.51,129.53,129.39,129.46,56021.0,123.9839,124.003,123.869,123.936,56021.0
2019-03-07 14:40:00,129.47,129.51,129.37,129.42,88918.0,123.9456,123.9839,123.8499,123.8977,88918.0
2019-03-07 14:50:00,129.42,129.48,129.23,129.45,136259.0,123.8977,123.9552,123.7158,123.9265,136259.0
2019-03-07 15:00:00,129.44,129.5,129.4,129.49,34200.0,123.9169,123.9743,123.8786,123.9648,34200.0
2019-03-07 15:10:00,129.47,129.6,129.43,129.52,49901.0,123.9456,124.0701,123.9073,123.9935,49901.0
2019-03-07 15:20:00,129.51,129.63,129.42,129.44,28131.0,123.9839,124.0988,123.8977,123.9169,28131.0
2019-03-07 15:30:00,129.45,129.69,129.45,129.67,45941.0,123.9265,124.1562,123.9265,124.1371,45941.0
2019-03-07 15:40:00,129.67,129.76,129.57,129.65,45836.0,124.1371,124.2232,124.0413,124.1179,45836.0
2019-03-07 15:50:00,129.65,129.88,129.46,129.85,140361.0,124.1179,124.3381,123.936,124.3094,140361.0
2019-03-08 09:30:00,128.32,128.98,128.12,128.87,19796.0,122.8447,123.4765,122.6532,123.3712,19796.0
2019-03-08 09:40:00,128.84,129.05,128.83,129.05,16546.0,123.3425,123.5435,123.3329,123.5435,16546.0
2019-03-08 09:50:00,129.05,129.43,129.05,129.28,8319.0,123.5435,123.9073,123.5435,123.7637,8319.0
2019-03-08 10:00:00,129.19,129.3,128.89,129.06,27375.0,123.6776,123.7829,123.3904,123.5531,27375.0
2019-03-08 10:10:00,129.11,129.37,129.04,129.19,6494.0,123.601,123.8499,123.534,123.6776,6494.0
2019-03-08 10:20:00,129.19,129.44,129.14,129.42,9241.0,123.6776,123.9169,123.6297,123.8977,9241.0
2019-03-08 10:30:00,129.41,129.5,129.3,129.41,9202.0,123.8882,123.9743,123.7829,123.8882,9202.0
2019-03-08 10:40:00,129.35,129.69,129.27,129.56,14239.0,123.8307,124.1562,123.7541,124.0318,14239.0
2019-03-08 10:50:00,129.54,129.58,129.42,129.47,6810.0,124.0126,124.0509,123.8977,123.9456,6810.0
2019-03-08 11:00:00,129.46,129.73,129.43,129.59,8166.0,123.936,124.1945,123.9073,124.0605,8166.0
2019-03-08 11:10:00,129.6,130.12,129.59,129.87,23556.0,124.0701,124.5679,124.0605,124.3285,23556.0
2019-03-08 11:20:00,129.82,130.06,129.76,130.0,9906.0,124.2807,124.5104,124.2232,124.453,9906.0
2019-03-08 11:30:00,129.97,130.07,129.72,129.72,3667.0,124.4243,124.52,124.1849,124.1849,3667.0
2019-03-08 11:40:00,129.67,129.79,129.59,129.63,5900.0,124.1371,124.252,124.0605,124.0988,5900.0
2019-03-08 11:50:00,129.57,129.72,129.44,129.49,6432.0,124.0413,124.1849,123.9169,123.9648,6432.0
2019-03-08 12:00:00,129.49,129.53,129.01,129.12,13649.0,123.9648,124.003,123.5052,123.6105,13649.0
2019-03-08 12:10:00,129.13,129.25,129.09,129.14,7030.0,123.6201,123.735,123.5818,123.6297,7030.0
2019-03-08 12:20:00,129.13,129.2,129.02,129.18,7039.0,123.6201,123.6871,123.5148,123.668,7039.0
2019-03-08 12:30:00,129.17,129.24,129.12,129.17,5205.0,123.6584,123.7254,123.6105,123.6584,5205.0
2019-03-08 12:40:00,129.1,129.25,129.07,129.13,15830.0,123.5914,123.735,123.5627,123.6201,15830.0
2019-03-08 12:50:00,129.11,129.27,129.05,129.16,19811.0,123.601,123.7541,123.5435,123.6488,19811.0
2019-03-08 13:00:00,129.14,129.16,128.93,128.93,22901.0,123.6297,123.6488,123.4286,123.4286,22901.0
2019-03-08 13:10:00,128.96,129.15,128.96,129.13,26211.0,123.4574,123.6393,123.4574,123.6201,26211.0
2019-03-08 13:20:00,129.1,129.18,129.04,129.16,3600.0,123.5914,123.668,123.534,123.6488,3600.0
2019-03-08 13:30:00,129.15,129.2,129.05,129.14,6439.0,123.6393,123.6871,123.5435,123.6297,6439.0
2019-03-08 13:40:00,129.15,129.32,129.14,129.31,14889.0,123.6393,123.802,123.6297,123.7924,14889.0
2019-03-08 13:50:00,129.33,129.33,129.05,129.12,7613.0,123.8116,123.8116,123.5435,123.6105,7613.0
2019-03-08 14:00:00,129.09,129.12,129.01,129.12,10900.0,123.5818,123.6105,123.5052,123.6105,10900.0
2019-03-08 14:10:00,129.12,129.25,129.05,129.22,9540.0,123.6105,123.735,123.5435,123.7063,9540.0
2019-03-08 14:20:00,129.22,129.37,129.22,129.33,7878.0,123.7063,123.8499,123.7063,123.8116,7878.0
2019-03-08 14:30:00,129.31,129.42,129.3,129.31,6959.0,123.7924,123.8977,123.7829,123.7924,6959.0
2019-03-08 14:40:00,129.31,129.56,129.3,129.45,6542.0,123.7924,124.0318,123.7829,123.9265,6542.0
2019-03-08 14:50:00,129.47,129.63,129.47,129.49,8135.0,123.9456,124.0988,123.9456,123.9648,8135.0
2019-03-08 15:00:00,129.5,129.64,129.43,129.56,10059.0,123.9743,124.1084,123.9073,124.0318,10059.0
2019-03-08 15:10:00,129.53,129.55,129.39,129.46,16543.0,124.003,124.0222,123.869,123.936,16543.0
2019-03-08 15:20:00,129.47,129.52,129.42,129.49,17045.0,123.9456,123.9935,123.8977,123.9648,17045.0
2019-03-08 15:30:00,129.5,129.77,129.48,129.68,42051.0,123.9743,124.2328,123.9552,124.1466,42051.0
2019-03-08 15:40:00,129.66,130.15,129.66,130.03,59064.0,124.1275,124.5966,124.1275,124.4817,59064.0
2019-03-08 15:50:00,130.04,130.39,129.99,130.3,105107.0,124.4913,124.8264,124.4434,124.7402,105107.0
2019-03-11 09:30:00,130.5,130.95,130.48,130.62,26389.0,124.9317,125.3625,124.9125,125.0465,26389.0
2019-03-11 09:40:00,130.65,130.99,130.51,130.87,16912.0,125.0753,125.4007,124.9412,125.2859,16912.0
2019-03-11 09:50:00,130.83,131.0,130.6,131.0,10638.0,125.2476,125.4103,125.0274,125.4103,10638.0
2019-03-11 10:00:00,130.99,131.08,130.75,130.76,14778.0,125.4007,125.4869,125.171,125.1806,14778.0
2019-03-11 10:10:00,130.77,130.99,130.74,130.84,9543.0,125.1901,125.4007,125.1614,125.2571,9543.0
2019-03-11 10:20:00,130.8,131.2,130.8,131.2,16340.0,125.2189,125.6018,125.2189,125.6018,16340.0
2019-03-11 10:30:00,131.21,131.32,130.97,131.03,12420.0,125.6114,125.7167,125.3816,125.439,12420.0
2019-03-11 10:40:00,131.0,131.14,130.92,131.06,14689.0,125.4103,125.5443,125.3337,125.4678,14689.0
2019-03-11 10:50:00,131.1,131.2,131.09,131.18,12024.0,125.5061,125.6018,125.4965,125.5826,12024.0
2019-03-11 11:00:00,131.17,131.27,131.14,131.21,8832.0,125.5731,125.6688,125.5443,125.6114,8832.0
2019-03-11 11:10:00,131.23,131.36,131.16,131.21,14167.0,125.6305,125.755,125.5635,125.6114,14167.0
2019-03-11 11:20:00,131.19,131.33,131.16,131.32,8200.0,125.5922,125.7262,125.5635,125.7167,8200.0
2019-03-11 11:30:00,131.3,131.55,131.22,131.34,12478.0,125.6975,125.9369,125.6209,125.7358,12478.0
2019-03-11 11:40:00,131.37,131.43,131.18,131.24,21946.0,125.7645,125.822,125.5826,125.6401,21946.0
2019-03-11 11:50:00,131.27,131.27,130.96,131.18,10685.0,125.6688,125.6688,125.372,125.5826,10685.0
2019-03-11 12:00:00,131.18,131.4,131.14,131.35,10272.0,125.5826,125.7933,125.5443,125.7454,10272.0
2019-03-11 12:10:00,131.35,131.35,131.19,131.21,6563.0,125.7454,125.7454,125.5922,125.6114,6563.0
2019-03-11 12:20:00,131.15,131.37,131.15,131.37,9108.0,125.5539,125.7645,125.5539,125.7645,9108.0
2019-03-11 12:30:00,131.41,131.45,131.25,131.26,12809.0,125.8028,125.8411,125.6497,125.6592,12809.0
2019-03-11 12:40:00,131.29,131.43,131.28,131.28,9414.0,125.6879,125.822,125.6784,125.6784,9414.0
2019-03-11 12:50:00,131.26,131.32,131.18,131.24,8353.0,125.6592,125.7167,125.5826,125.6401,8353.0
2019-03-11 13:00:00,131.25,131.3,131.17,131.28,8462.0,125.6497,125.6975,125.5731,125.6784,8462.0
2019-03-11 13:10:00,131.27,131.41,131.26,131.36,5969.0,125.6688,125.8028,125.6592,125.755,5969.0
2019-03-11 13:20:00,131.34,131.36,131.23,131.27,10006.0,125.7358,125.755,125.6305,125.6688,10006.0
2019-03-11 13:30:00,131.3,131.58,131.29,131.46,9216.0,125.6975,125.9656,125.6879,125.8507,9216.0
2019-03-11 13:40:00,131.46,131.49,131.36,131.46,11895.0,125.8507,125.8794,125.755,125.8507,11895.0
2019-03-11 13:50:00,131.45,131.49,131.34,131.38,5869.0,125.8411,125.8794,125.7358,125.7741,5869.0
2019-03-11 14:00:00,131.34,131.4,131.27,131.3,9974.0,125.7358,125.7933,125.6688,125.6975,9974.0
2019-03-11 14:10:00,131.27,131.28,131.1,131.15,11484.0,125.6688,125.6784,125.5061,125.5539,11484.0
2019-03-11 14:20:00,131.17,131.31,131.14,131.27,19097.0,125.5731,125.7071,125.5443,125.6688,19097.0
2019-03-11 14:30:00,131.25,131.41,131.25,131.35,13147.0,125.6497,125.8028,125.6497,125.7454,13147.0
2019-03-11 14:40:00,131.34,131.36,131.11,131.16,15584.0,125.7358,125.755,125.5156,125.5635,15584.0
2019-03-11 14:50:00,131.17,131.29,131.13,131.18,8593.0,125.5731,125.6879,125.5348,125.5826,8593.0
2019-03-11 15:00:00,131.19,131.24,131.13,131.23,11128.0,125.5922,125.6401,125.5348,125.6305,11128.0
2019-03-11 15:10:00,131.23,131.39,131.22,131.38,9835.0,125.6305,125.7837,125.6209,125.7741,9835.0
2019-03-11 15:20:00,131.37,131.4,131.32,131.36,14116.0,125.7645,125.7933,125.7167,125.755,14116.0
2019-03-11 15:30:00,131.36,131.67,131.35,131.6,22076.0,125.755,126.0517,125.7454,125.9847,22076.0
2019-03-11 15:40:00,131.59,131.67,131.52,131.66,24414.0,125.9751,126.0517,125.9081,126.0422,24414.0
2019-03-11 15:50:00,131.66,131.99,131.63,131.89,81601.0,126.0422,126.3581,126.0134,126.2623,81601.0
2019-03-12 09:30:00,132.29,132.29,131.66,131.7,27303.0,126.6453,126.6453,126.0422,126.0805,27303.0
2019-03-12 09:40:00,131.65,132.14,131.41,131.57,25311.0,126.0326,126.5017,125.8028,125.956,25311.0
2019-03-12 09:50:00,131.58,131.67,131.32,131.36,8957.0,125.9656,126.0517,125.7167,125.755,8957.0
2019-03-12 10:00:00,131.4,131.54,131.13,131.54,13201.0,125.7933,125.9273,125.5348,125.9273,13201.0
2019-03-12 10:10:00,131.5,131.66,131.2,131.46,13345.0,125.889,126.0422,125.6018,125.8507,13345.0
2019-03-12 10:20:00,131.44,131.5,131.34,131.37,4574.0,125.8315,125.889,125.7358,125.7645,4574.0
2019-03-12 10:30:00,131.41,131.63,131.39,131.43,14696.0,125.8028,126.0134,125.7837,125.822,14696.0
2019-03-12 10:40:00,131.39,131.61,131.33,131.61,14822.0,125.7837,125.9943,125.7262,125.9943,14822.0
2019-03-12 10:50:00,131.61,131.72,131.54,131.57,25784.0,125.9943,126.0996,125.9273,125.956,25784.0
2019-03-12 11:00:00,131.56,131.57,131.24,131.3,20150.0,125.9464,125.956,125.6401,125.6975,20150.0
2019-03-12 11:10:00,131.27,131.48,131.27,131.48,8107.0,125.6688,125.8698,125.6688,125.8698,8107.0
2019-03-12 11:20:00,131.42,131.62,131.42,131.51,9273.0,125.8124,126.0039,125.8124,125.8986,9273.0
2019-03-12 11:30:00,131.53,131.68,131.53,131.68,17284.0,125.9177,126.0613,125.9177,126.0613,17284.0
2019-03-12 11:40:00,131.69,131.78,131.63,131.71,12315.0,126.0709,126.157,126.0134,126.09,12315.0
2019-03-12 11:50:00,131.7,131.99,131.67,131.96,5804.0,126.0805,126.3581,126.0517,126.3294,5804.0
2019-03-12 12:00:00,131.92,132.0,131.82,131.9,6214.0,126.2911,126.3677,126.1953,126.2719,6214.0
2019-03-12 12:10:00,131.92,132.19,131.89,132.15,4800.0,126.2911,126.5495,126.2623,126.5113,4800.0
2019-03-12 12:20:00,132.15,132.29,132.14,132.25,8203.0,126.5113,126.6453,126.5017,126.607,8203.0
2019-03-12 12:30:00,132.23,132.23,131.96,131.96,7759.0,126.5878,126.5878,126.3294,126.3294,7759.0
2019-03-12 12:40:00,131.99,132.12,131.97,132.08,8733.0,126.3581,126.4825,126.3389,126.4442,8733.0
2019-03-12 12:50:00,132.07,132.24,132.05,132.19,6844.0,126.4347,126.5974,126.4155,126.5495,6844.0
2019-03-12 13:00:00,132.22,132.29,132.19,132.26,5721.0,126.5783,126.6453,126.5495,126.6166,5721.0
2019-03-12 13:10:00,132.25,132.25,132.1,132.12,4430.0,126.607,126.607,126.4634,126.4825,4430.0
2019-03-12 13:20:00,132.16,132.26,132.16,132.21,9170.0,126.5208,126.6166,126.5208,126.5687,9170.0
2019-03-12 13:30:00,132.21,132.25,132.09,132.13,10711.0,126.5687,126.607,126.4538,126.4921,10711.0
2019-03-12 13:40:00,132.13,132.5,132.13,132.27,11998.0,126.4921,126.8463,126.4921,126.6261,11998.0
2019-03-12 13:50:00,132.29,132.36,132.25,132.25,4136.0,126.6453,126.7123,126.607,126.607,4136.0
2019-03-12 14:00:00,132.25,132.3,132.14,132.14,3703.0,126.607,126.6549,126.5017,126.5017,3703.0
2019-03-12 14:10:00,132.17,132.24,132.13,132.24,6310.0,126.5304,126.5974,126.4921,126.5974,6310.0
2019-03-12 14:20:00,132.24,132.28,132.06,132.07,5440.0,126.5974,126.6357,126.4251,126.4347,5440.0
2019-03-12 14:30:00,132.07,132.23,132.03,132.16,7643.0,126.4347,126.5878,126.3964,126.5208,7643.0
2019-03-12 14:40:00,132.18,132.18,132.04,132.04,6927.0,126.54,126.54,126.4059,126.4059,6927.0
2019-03-12 14:50:00,132.05,132.13,132.02,132.11,16684.0,126.4155,126.4921,126.3868,126.473,16684.0
2019-03-12 15:00:00,132.11,132.21,132.08,132.14,35955.0,126.473,126.5687,126.4442,126.5017,35955.0
2019-03-12 15:10:00,132.15,132.15,131.96,131.97,40350.0,126.5113,126.5113,126.3294,126.3389,40350.0
2019-03-12 15:20:00,131.96,132.07,131.91,131.95,34282.0,126.3294,126.4347,126.2815,126.3198,34282.0
2019-03-12 15:30:00,131.94,132.01,131.87,131.97,20902.0,126.3102,126.3772,126.2432,126.3389,20902.0
2019-03-12 15:40:00,131.94,132.1,131.93,132.03,35183.0,126.3102,126.4634,126.3006,126.3964,35183.0
2019-03-12 15:50:00,132.0,132.01,131.7,131.86,90116.0,126.3677,126.3772,126.0805,126.2336,90116.0
2019-03-13 09:30:00,132.43,132.6,132.01,132.3,18458.0,126.7793,126.9421,126.3772,126.6549,18458.0
2019-03-13 09:40:00,132.3,132.62,132.23,132.54,31921.0,126.6549,126.9612,126.5878,126.8846,31921.0
2019-03-13 09:50:00,132.69,132.93,132.66,132.75,13656.0,127.0282,127.258,126.9995,127.0857,13656.0
2019-03-13 10:00:00,132.76,133.17,132.76,133.08,10899.0,127.0952,127.4877,127.0952,127.4016,10899.0
2019-03-13 10:10:00,133.09,133.4,133.06,133.4,12107.0,127.4111,127.7079,127.3824,127.7079,12107.0
2019-03-13 10:20:00,133.49,133.78,133.46,133.72,17153.0,127.7941,128.0717,127.7654,128.0143,17153.0
2019-03-13 10:30:00,133.75,134.01,133.75,134.0,10028.0,128.043,128.2919,128.043,128.2823,10028.0
2019-03-13 10:40:00,134.0,134.0,133.84,134.0,15297.0,128.2823,128.2823,128.1291,128.2823,15297.0
2019-03-13 10:50:00,134.04,134.29,133.91,134.2,26988.0,128.3206,128.5599,128.1962,128.4738,26988.0
2019-03-13 11:00:00,134.18,134.3,134.11,134.25,10810.0,128.4546,128.5695,128.3876,128.5216,10810.0
2019-03-13 11:10:00,134.28,134.44,134.13,134.13,14710.0,128.5504,128.7035,128.4068,128.4068,14710.0
2019-03-13 11:20:00,134.12,134.2,134.03,134.1,8727.0,128.3972,128.4738,128.311,128.378,8727.0
2019-03-13 11:30:00,134.1,134.32,134.1,134.32,11549.0,128.378,128.5887,128.378,128.5887,11549.0
2019-03-13 11:40:00,134.33,134.39,134.29,134.34,6331.0,128.5982,128.6557,128.5599,128.6078,6331.0
2019-03-13 11:50:00,134.36,134.43,134.24,134.27,10046.0,128.627,128.694,128.5121,128.5408,10046.0
2019-03-13 12:00:00,134.27,134.48,134.22,134.38,9016.0,128.5408,128.7418,128.4929,128.6461,9016.0
2019-03-13 12:10:00,134.43,134.49,134.35,134.38,6819.0,128.694,128.7514,128.6174,128.6461,6819.0
2019-03-13 12:20:00,134.35,134.37,134.17,134.22,12646.0,128.6174,128.6365,128.4451,128.4929,12646.0
2019-03-13 12:30:00,134.22,134.3,134.17,134.22,4772.0,128.4929,128.5695,128.4451,128.4929,4772.0
2019-03-13 12:40:00,134.24,134.35,134.22,134.35,22964.0,128.5121,128.6174,128.4929,128.6174,22964.0
2019-03-13 12:50:00,134.36,134.36,134.26,134.28,7041.0,128.627,128.627,128.5312,128.5504,7041.0
2019-03-13 13:00:00,134.31,134.37,134.24,134.31,6643.0,128.5791,128.6365,128.5121,128.5791,6643.0
2019-03-13 13:10:00,134.33,134.37,134.02,134.02,22433.0,128.5982,128.6365,128.3015,128.3015,22433.0
2019-03-13 13:20:00,134.02,134.09,133.88,134.09,29937.0,128.3015,128.3685,128.1674,128.3685,29937.0
2019-03-13 13:30:00,134.12,134.19,134.0,134.11,50807.0,128.3972,128.4642,128.2823,128.3876,50807.0
2019-03-13 13:40:00,134.06,134.16,133.92,133.97,14363.0,128.3398,128.4355,128.2057,128.2536,14363.0
2019-03-13 13:50:00,133.97,134.08,133.92,133.98,17301.0,128.2536,128.3589,128.2057,128.2632,17301.0
2019-03-13 14:00:00,133.97,134.24,133.95,134.18,8428.0,128.2536,128.5121,128.2344,128.4546,8428.0
2019-03-13 14:10:00,134.19,134.2,134.08,134.14,11548.0,128.4642,128.4738,128.3589,128.4163,11548.0
2019-03-13 14:20:00,134.16,134.28,134.09,134.26,8551.0,128.4355,128.5504,128.3685,128.5312,8551.0
2019-03-13 14:30:00,134.21,134.21,134.07,134.13,27565.0,128.4834,128.4834,128.3493,128.4068,27565.0
2019-03-13 14:40:00,134.11,134.13,133.44,133.52,50490.0,128.3876,128.4068,127.7462,127.8228,50490.0
2019-03-13 14:50:00,133.5,133.65,133.29,133.53,13317.0,127.8036,127.9472,127.6026,127.8324,13317.0
2019-03-13 15:00:00,133.53,133.53,133.31,133.31,17095.0,127.8324,127.8324,127.6218,127.6218,17095.0
2019-03-13 15:10:00,133.33,133.38,133.17,133.18,17462.0,127.6409,127.6888,127.4877,127.4973,17462.0
2019-03-13 15:20:00,133.16,133.24,132.69,133.15,96291.0,127.4782,127.5547,127.0282,127.4686,96291.0
2019-03-13 15:30:00,133.15,133.41,133.07,133.35,24883.0,127.4686,127.7175,127.392,127.66,24883.0
2019-03-13 15:40:00,133.35,133.37,132.83,132.86,60247.0,127.66,127.6792,127.1622,127.191,60247.0
2019-03-13 15:50:00,132.9,133.04,132.82,132.97,137915.0,127.2293,127.3633,127.1527,127.2963,137915.0
2019-03-14 09:30:00,132.78,132.99,132.36,132.36,20552.0,127.124,127.325,126.7219,126.7219,20552.0
2019-03-14 09:40:00,132.26,132.62,132.09,132.62,7746.0,126.6261,126.9708,126.4634,126.9708,7746.0
2019-03-14 09:50:00,132.68,132.84,132.53,132.79,25617.0,127.0282,127.1814,126.8846,127.1335,25617.0
2019-03-14 10:00:00,132.72,132.8,132.43,132.51,17939.0,127.0665,127.1431,126.7889,126.8655,17939.0
2019-03-14 10:10:00,132.63,132.94,132.63,132.9,11753.0,126.9804,127.2772,126.9804,127.2389,11753.0
2019-03-14 10:20:00,132.92,132.96,132.53,132.8,16705.0,127.258,127.2963,126.8846,127.1431,16705.0
2019-03-14 10:30:00,132.76,132.84,132.57,132.68,11027.0,127.1048,127.1814,126.9229,127.0282,11027.0
2019-03-14 10:40:00,132.66,132.73,132.57,132.68,7000.0,127.0091,127.0761,126.9229,127.0282,7000.0
2019-03-14 10:50:00,132.69,132.97,132.68,132.86,12700.0,127.0378,127.3059,127.0282,127.2006,12700.0
2019-03-14 11:00:00,132.84,132.97,132.83,132.87,4982.0,127.1814,127.3059,127.1718,127.2101,4982.0
2019-03-14 11:10:00,132.85,133.14,132.83,133.09,5135.0,127.191,127.4686,127.1718,127.4208,5135.0
2019-03-14 11:20:00,133.15,133.17,132.96,133.0,3300.0,127.4782,127.4974,127.2963,127.3346,3300.0
2019-03-14 11:30:00,133.09,133.15,133.03,133.11,3300.0,127.4208,127.4782,127.3633,127.4399,3300.0
2019-03-14 11:40:00,133.08,133.13,132.95,133.13,4692.0,127.4112,127.4591,127.2867,127.4591,4692.0
2019-03-14 11:50:00,133.13,133.26,133.06,133.22,8077.0,127.4591,127.5835,127.392,127.5452,8077.0
2019-03-14 12:00:00,133.21,133.48,133.2,133.48,7499.0,127.5357,127.7942,127.5261,127.7942,7499.0
2019-03-14 12:10:00,133.44,133.49,133.37,133.4,4745.0,127.7559,127.8037,127.6888,127.7176,4745.0
2019-03-14 12:20:00,133.39,133.39,133.22,133.22,5900.0,127.708,127.708,127.5452,127.5452,5900.0
2019-03-14 12:30:00,133.26,133.39,133.26,133.33,4202.0,127.5835,127.708,127.5835,127.6505,4202.0
2019-03-14 12:40:00,133.39,133.57,133.39,133.56,3915.0,127.708,127.8803,127.708,127.8707,3915.0
2019-03-14 12:50:00,133.54,133.54,133.29,133.29,4600.0,127.8516,127.8516,127.6123,127.6123,4600.0
2019-03-14 13:00:00,133.3,133.33,133.13,133.13,7826.0,127.6218,127.6505,127.4591,127.4591,7826.0
2019-03-14 13:10:00,133.12,133.15,132.86,133.03,9814.0,127.4495,127.4782,127.2006,127.3633,9814.0
2019-03-14 13:20:00,133.03,133.03,132.83,132.83,12311.0,127.3633,127.3633,127.1718,127.1718,12311.0
2019-03-14 13:30:00,132.87,132.98,132.82,132.97,9249.0,127.2101,127.3155,127.1623,127.3059,9249.0
2019-03-14 13:40:00,132.97,132.98,132.9,132.94,6200.0,127.3059,127.3155,127.2389,127.2772,6200.0
2019-03-14 13:50:00,132.97,132.98,132.72,132.72,33074.0,127.3059,127.3155,127.0665,127.0665,33074.0
2019-03-14 14:00:00,132.73,132.83,132.71,132.83,3649.0,127.0761,127.1718,127.057,127.1718,3649.0
2019-03-14 14:10:00,132.83,132.83,132.74,132.77,3121.0,127.1718,127.1718,127.0857,127.1144,3121.0
2019-03-14 14:20:00,132.78,132.84,132.75,132.79,2762.0,127.124,127.1814,127.0953,127.1335,2762.0
2019-03-14 14:30:00,132.81,132.82,132.69,132.73,8241.0,127.1527,127.1623,127.0378,127.0761,8241.0
2019-03-14 14:40:00,132.75,132.79,132.64,132.68,6655.0,127.0953,127.1335,126.9899,127.0282,6655.0
2019-03-14 14:50:00,132.68,132.68,132.42,132.53,20053.0,127.0282,127.0282,126.7793,126.8846,20053.0
2019-03-14 15:00:00,132.52,132.69,132.49,132.69,13033.0,126.8751,127.0378,126.8463,127.0378,13033.0
2019-03-14 15:10:00,132.71,132.73,132.48,132.61,35965.0,127.057,127.0761,126.8368,126.9612,35965.0
2019-03-14 15:20:00,132.6,132.65,132.55,132.58,17300.0,126.9516,126.9995,126.9038,126.9325,17300.0
2019-03-14 15:30:00,132.61,132.85,132.6,132.79,25245.0,126.9612,127.191,126.9516,127.1335,25245.0
2019-03-14 15:40:00,132.79,132.83,132.61,132.62,25628.0,127.1335,127.1718,126.9612,126.9708,25628.0
2019-03-14 15:50:00,132.63,132.65,131.97,132.36,200612.0,126.9804,126.9995,126.3485,126.7219,200612.0
2019-03-15 09:30:00,132.17,132.84,132.17,132.61,143648.0,126.54,127.1814,126.54,126.9612,143648.0
2019-03-15 09:40:00,132.74,133.21,132.74,133.05,17746.0,127.0857,127.5357,127.0857,127.3825,17746.0
2019-03-15 09:50:00,133.04,133.25,132.95,133.02,9398.0,127.3729,127.574,127.2867,127.3538,9398.0
2019-03-15 10:00:00,133.02,133.09,132.89,132.9,16158.0,127.3538,127.4208,127.2293,127.2389,16158.0
2019-03-15 10:10:00,132.88,133.26,132.75,133.22,20185.0,127.2197,127.5835,127.0953,127.5452,20185.0
2019-03-15 10:20:00,133.29,133.45,133.18,133.32,16632.0,127.6123,127.7654,127.5069,127.641,16632.0
2019-03-15 10:30:00,133.32,133.48,133.06,133.19,21244.0,127.641,127.7942,127.392,127.5165,21244.0
2019-03-15 10:40:00,133.23,133.4,133.23,133.38,9212.0,127.5548,127.7176,127.5548,127.6984,9212.0
2019-03-15 10:50:00,133.4,133.71,133.38,133.65,20336.0,127.7176,128.0144,127.6984,127.9569,20336.0
2019-03-15 11:00:00,133.72,133.79,133.65,133.68,11008.0,128.0239,128.091,127.9569,127.9856,11008.0
2019-03-15 11:10:00,133.69,133.87,133.58,133.84,10882.0,127.9952,128.1675,127.8899,128.1388,10882.0
2019-03-15 11:20:00,133.87,133.96,133.8,133.92,9449.0,128.1675,128.2537,128.1005,128.2154,9449.0
2019-03-15 11:30:00,133.94,133.99,133.81,133.89,10606.0,128.2346,128.2824,128.1101,128.1867,10606.0
2019-03-15 11:40:00,133.86,134.19,133.85,134.19,16159.0,128.158,128.4739,128.1484,128.4739,16159.0
2019-03-15 11:50:00,134.25,134.25,133.95,134.07,9202.0,128.5314,128.5314,128.2441,128.359,9202.0
2019-03-15 12:00:00,134.11,134.26,134.06,134.23,7308.0,128.3973,128.5409,128.3495,128.5122,7308.0
2019-03-15 12:10:00,134.32,134.51,134.26,134.39,8157.0,128.5984,128.7803,128.5409,128.6654,8157.0
2019-03-15 12:20:00,134.42,134.42,134.11,134.18,10387.0,128.6941,128.6941,128.3973,128.4643,10387.0
2019-03-15 12:30:00,134.16,134.34,134.15,134.33,6081.0,128.4452,128.6175,128.4356,128.6079,6081.0
2019-03-15 12:40:00,134.32,134.32,134.09,134.1,7285.0,128.5984,128.5984,128.3782,128.3877,7285.0
2019-03-15 12:50:00,134.09,134.21,134.0,134.02,11247.0,128.3782,128.4931,128.292,128.3112,11247.0
2019-03-15 13:00:00,134.06,134.08,133.89,134.04,11117.0,128.3495,128.3686,128.1867,128.3303,11117.0
2019-03-15 13:10:00,134.09,134.11,133.93,133.95,5228.0,128.3782,128.3973,128.225,128.2441,5228.0
2019-03-15 13:20:00,133.94,134.01,133.93,133.93,7689.0,128.2346,128.3016,128.225,128.225,7689.0
2019-03-15 13:30:00,133.93,133.99,133.87,133.91,9449.0,128.225,128.2824,128.1675,128.2058,9449.0
2019-03-15 13:40:00,133.89,134.07,133.89,133.92,7069.0,128.1867,128.359,128.1867,128.2154,7069.0
2019-03-15 13:50:00,133.92,134.0,133.89,133.97,7577.0,128.2154,128.292,128.1867,128.2633,7577.0
2019-03-15 14:00:00,133.95,133.98,133.89,133.89,8918.0,128.2441,128.2729,128.1867,128.1867,8918.0
2019-03-15 14:10:00,133.89,133.99,133.86,133.92,9551.0,128.1867,128.2824,128.158,128.2154,9551.0
2019-03-15 14:20:00,133.9,134.14,133.89,134.08,23627.0,128.1963,128.426,128.1867,128.3686,23627.0
2019-03-15 14:30:00,134.08,134.14,134.05,134.09,6700.0,128.3686,128.426,128.3399,128.3782,6700.0
2019-03-15 14:40:00,134.09,134.13,134.06,134.11,4484.0,128.3782,128.4165,128.3495,128.3973,4484.0
2019-03-15 14:50:00,134.1,134.11,134.03,134.07,7089.0,128.3877,128.3973,128.3207,128.359,7089.0
2019-03-15 15:00:00,134.08,134.19,134.05,134.14,7977.0,128.3686,128.4739,128.3399,128.426,7977.0
2019-03-15 15:10:00,134.12,134.13,133.99,134.0,9251.0,128.4069,128.4165,128.2824,128.292,9251.0
2019-03-15 15:20:00,133.98,134.15,133.97,134.11,13541.0,128.2729,128.4356,128.2633,128.3973,13541.0
2019-03-15 15:30:00,134.12,134.12,133.86,133.89,34183.0,128.4069,128.4069,128.158,128.1867,34183.0
2019-03-15 15:40:00,133.9,133.94,133.78,133.8,32715.0,128.1963,128.2346,128.0814,128.1005,32715.0
2019-03-15 15:50:00,133.81,134.13,133.6,134.12,153519.0,128.1101,128.4165,127.909,128.4069,153519.0
2019-03-18 09:30:00,135.0,137.13,134.82,135.19,108018.0,129.2494,131.2887,129.0771,129.4313,108018.0
2019-03-18 09:40:00,135.32,135.35,134.74,135.1,25533.0,129.5558,129.5845,129.0005,129.3451,25533.0
2019-03-18 09:50:00,135.03,135.03,134.59,134.94,46758.0,129.2781,129.2781,128.8569,129.192,46758.0
2019-03-18 10:00:00,134.89,135.0,134.57,134.6,43342.0,129.1441,129.2494,128.8377,128.8664,43342.0
2019-03-18 10:10:00,134.6,135.02,134.6,134.81,29597.0,128.8664,129.2686,128.8664,129.0675,29597.0
2019-03-18 10:20:00,134.81,134.94,134.67,134.77,28274.0,129.0675,129.192,128.9335,129.0292,28274.0
2019-03-18 10:30:00,134.81,134.94,134.66,134.74,18898.0,129.0675,129.192,128.9239,129.0005,18898.0
2019-03-18 10:40:00,134.74,134.99,134.7,134.87,13644.0,129.0005,129.2398,128.9622,129.1249,13644.0
2019-03-18 10:50:00,134.91,135.16,134.73,134.98,21572.0,129.1632,129.4026,128.9909,129.2303,21572.0
2019-03-18 11:00:00,134.92,134.93,134.62,134.66,8100.0,129.1728,129.1824,128.8856,128.9239,8100.0
2019-03-18 11:10:00,134.67,134.69,134.34,134.45,16440.0,128.9335,128.9526,128.6175,128.7228,16440.0
2019-03-18 11:20:00,134.4,134.45,133.8,133.99,19697.0,128.675,128.7228,128.1005,128.2824,19697.0
2019-03-18 11:30:00,133.98,134.08,133.77,134.03,31433.0,128.2729,128.3686,128.0718,128.3207,31433.0
2019-03-18 11:40:00,134.03,134.34,134.03,134.21,28767.0,128.3207,128.6175,128.3207,128.4931,28767.0
2019-03-18 11:50:00,134.2,134.47,134.19,134.19,23929.0,128.4835,128.742,128.4739,128.4739,23929.0
2019-03-18 12:00:00,134.22,134.25,133.72,133.72,22848.0,128.5026,128.5314,128.0239,128.0239,22848.0
2019-03-18 12:10:00,133.71,133.8,133.51,133.52,18225.0,128.0144,128.1005,127.8229,127.8325,18225.0
2019-03-18 12:20:00,133.5,133.71,133.31,133.44,20130.0,127.8133,128.0144,127.6314,127.7559,20130.0
2019-03-18 12:30:00,133.44,133.76,133.41,133.7,12429.0,127.7559,128.0622,127.7271,128.0048,12429.0
2019-03-18 12:40:00,133.7,134.01,133.7,134.01,6987.0,128.0048,128.3016,128.0048,128.3016,6987.0
2019-03-18 12:50:00,133.94,134.11,133.91,134.02,9866.0,128.2346,128.3973,128.2058,128.3112,9866.0
2019-03-18 13:00:00,134.02,134.08,133.84,133.87,43515.0,128.3112,128.3686,128.1388,128.1675,43515.0
2019-03-18 13:10:00,133.87,134.15,133.87,134.04,15080.0,128.1675,128.4356,128.1675,128.3303,15080.0
2019-03-18 13:20:00,134.07,134.15,134.03,134.09,4413.0,128.359,128.4356,128.3207,128.3782,4413.0
2019-03-18 13:30:00,134.1,134.1,133.89,133.92,7632.0,128.3877,128.3877,128.1867,128.2154,7632.0
2019-03-18 13:40:00,133.9,134.03,133.84,133.88,7301.0,128.1963,128.3207,128.1388,128.1771,7301.0
2019-03-18 13:50:00,133.87,134.0,133.84,134.0,7314.0,128.1675,128.292,128.1388,128.292,7314.0
2019-03-18 14:00:00,134.0,134.08,133.77,133.8,15106.0,128.292,128.3686,128.0718,128.1005,15106.0
2019-03-18 14:10:00,133.79,133.96,133.79,133.95,11860.0,128.091,128.2537,128.091,128.2441,11860.0
2019-03-18 14:20:00,133.97,134.06,133.93,133.93,15784.0,128.2633,128.3495,128.225,128.225,15784.0
2019-03-18 14:30:00,133.93,134.02,133.88,133.96,17326.0,128.225,128.3112,128.1771,128.2537,17326.0
2019-03-18 14:40:00,133.95,134.06,133.94,133.98,11431.0,128.2441,128.3495,128.2346,128.2729,11431.0
2019-03-18 14:50:00,133.99,134.11,133.99,134.07,11340.0,128.2824,128.3973,128.2824,128.359,11340.0
2019-03-18 15:00:00,134.09,134.13,133.94,133.95,12848.0,128.3782,128.4165,128.2346,128.2441,12848.0
2019-03-18 15:10:00,133.93,134.03,133.83,134.02,13813.0,128.225,128.3207,128.1292,128.3112,13813.0
2019-03-18 15:20:00,134.0,134.0,133.91,133.91,11765.0,128.292,128.292,128.2058,128.2058,11765.0
2019-03-18 15:30:00,133.94,134.04,133.86,133.97,34215.0,128.2346,128.3303,128.158,128.2633,34215.0
2019-03-18 15:40:00,133.97,134.2,133.97,134.14,33316.0,128.2633,128.4835,128.2633,128.426,33316.0
2019-03-18 15:50:00,134.13,134.15,133.94,134.04,60470.0,128.4165,128.4356,128.2346,128.3303,60470.0
2019-03-19 09:30:00,134.32,135.19,134.32,134.52,17009.0,128.5984,129.4313,128.5984,128.7899,17009.0
2019-03-19 09:40:00,134.55,134.98,134.28,134.77,12266.0,128.8186,129.2303,128.5601,129.0292,12266.0
2019-03-19 09:50:00,134.79,135.01,134.66,134.7,13609.0,129.0484,129.259,128.9239,128.9622,13609.0
2019-03-19 10:00:00,134.69,134.8,134.55,134.65,11092.0,128.9526,129.0579,128.8186,128.9143,11092.0
2019-03-19 10:10:00,134.69,134.92,134.67,134.92,12366.0,128.9526,129.1728,128.9335,129.1728,12366.0
2019-03-19 10:20:00,135.01,135.03,134.9,135.02,10525.0,129.259,129.2781,129.1537,129.2686,10525.0
2019-03-19 10:30:00,135.0,135.36,135.0,135.22,20083.0,129.2494,129.5941,129.2494,129.46,20083.0
2019-03-19 10:40:00,135.17,135.22,134.94,134.94,9300.0,129.4122,129.46,129.192,129.192,9300.0
2019-03-19 10:50:00,134.97,134.97,134.75,134.77,10106.0,129.2207,129.2207,129.0101,129.0292,10106.0
2019-03-19 11:00:00,134.78,135.02,134.78,135.0,5000.0,129.0388,129.2686,129.0388,129.2494,5000.0
2019-03-19 11:10:00,135.0,135.17,135.0,135.1,14877.0,129.2494,129.4122,129.2494,129.3451,14877.0
2019-03-19 11:20:00,135.11,135.14,135.03,135.14,11987.0,129.3547,129.3834,129.2781,129.3834,11987.0
2019-03-19 11:30:00,135.12,135.18,135.0,135.1,15326.0,129.3643,129.4217,129.2494,129.3451,15326.0
2019-03-19 11:40:00,135.11,135.26,135.05,135.26,11232.0,129.3547,129.4983,129.2973,129.4983,11232.0
2019-03-19 11:50:00,135.28,135.45,135.27,135.44,11504.0,129.5175,129.6802,129.5079,129.6707,11504.0
2019-03-19 12:00:00,135.45,135.58,135.43,135.5,19904.0,129.6802,129.8047,129.6611,129.7281,19904.0
2019-03-19 12:10:00,135.5,135.52,135.43,135.47,8171.0,129.7281,129.7473,129.6611,129.6994,8171.0
2019-03-19 12:20:00,135.49,135.58,135.49,135.55,8267.0,129.7185,129.8047,129.7185,129.776,8267.0
2019-03-19 12:30:00,135.6,135.66,135.44,135.44,13862.0,129.8239,129.8813,129.6707,129.6707,13862.0
2019-03-19 12:40:00,135.45,135.55,134.85,134.89,21531.0,129.6802,129.776,129.1058,129.1441,21531.0
2019-03-19 12:50:00,134.85,135.49,134.85,135.48,9462.0,129.1058,129.7185,129.1058,129.709,9462.0
2019-03-19 13:00:00,135.47,135.49,135.32,135.36,10089.0,129.6994,129.7185,129.5558,129.5941,10089.0
2019-03-19 13:10:00,135.38,135.5,135.35,135.35,7700.0,129.6132,129.7281,129.5845,129.5845,7700.0
2019-03-19 13:20:00,135.41,135.42,135.26,135.37,6838.0,129.6419,129.6515,129.4983,129.6036,6838.0
2019-03-19 13:30:00,135.37,135.43,135.32,135.33,14593.0,129.6036,129.6611,129.5558,129.5654,14593.0
2019-03-19 13:40:00,135.35,135.35,135.24,135.29,7201.0,129.5845,129.5845,129.4792,129.5271,7201.0
2019-03-19 13:50:00,135.28,135.3,135.19,135.21,7764.0,129.5175,129.5366,129.4313,129.4505,7764.0
2019-03-19 14:00:00,135.21,135.25,135.15,135.19,11346.0,129.4505,129.4888,129.393,129.4313,11346.0
2019-03-19 14:10:00,135.17,135.17,134.99,135.06,11389.0,129.4122,129.4122,129.2398,129.3069,11389.0
2019-03-19 14:20:00,135.06,135.14,135.02,135.07,12748.0,129.3069,129.3834,129.2686,129.3164,12748.0
2019-03-19 14:30:00,135.08,135.22,135.06,135.11,21716.0,129.326,129.46,129.3069,129.3547,21716.0
2019-03-19 14:40:00,135.13,135.18,135.07,135.1,10323.0,129.3739,129.4217,129.3164,129.3451,10323.0
2019-03-19 14:50:00,135.12,135.14,134.84,134.85,22486.0,129.3643,129.3834,129.0962,129.1058,22486.0
2019-03-19 15:00:00,134.84,135.01,134.72,135.0,33052.0,129.0962,129.259,128.9813,129.2494,33052.0
2019-03-19 15:10:00,135.0,135.0,134.77,134.83,11700.0,129.2494,129.2494,129.0292,129.0867,11700.0
2019-03-19 15:20:00,134.81,134.81,134.58,134.68,37961.0,129.0675,129.0675,128.8473,128.943,37961.0
2019-03-19 15:30:00,134.67,134.67,134.16,134.18,39827.0,128.9335,128.9335,128.4452,128.4643,39827.0
2019-03-19 15:40:00,134.17,134.43,134.05,134.4,41236.0,128.4548,128.7037,128.3399,128.675,41236.0
2019-03-19 15:50:00,134.41,134.42,134.14,134.36,116749.0,128.6845,128.6941,128.426,128.6367,116749.0
2019-03-20 09:30:00,134.37,134.78,134.2,134.44,11415.0,128.6462,129.0388,128.4835,128.7133,11415.0
2019-03-20 09:40:00,134.51,134.81,134.37,134.46,16674.0,128.7803,129.0675,128.6462,128.7324,16674.0
2019-03-20 09:50:00,134.49,134.67,134.35,134.43,16746.0,128.7611,128.9335,128.6271,128.7037,16746.0
2019-03-20 10:00:00,134.51,134.78,134.51,134.66,8256.0,128.7803,129.0388,128.7803,128.9239,8256.0
2019-03-20 10:10:00,134.7,134.7,134.24,134.35,8238.0,128.9622,128.9622,128.5218,128.6271,8238.0
2019-03-20 10:20:00,134.35,134.61,134.1,134.5,9967.0,128.6271,128.876,128.3877,128.7707,9967.0
2019-03-20 10:30:00,134.5,134.5,133.99,133.99,5272.0,128.7707,128.7707,128.2824,128.2824,5272.0
2019-03-20 10:40:00,134.09,134.2,133.97,133.97,11173.0,128.3782,128.4835,128.2633,128.2633,11173.0
2019-03-20 10:50:00,134.03,134.25,133.96,133.99,7600.0,128.3207,128.5314,128.2537,128.2824,7600.0
2019-03-20 11:00:00,134.05,134.12,133.95,134.03,6801.0,128.3399,128.4069,128.2441,128.3207,6801.0
2019-03-20 11:10:00,134.02,134.06,133.8,134.06,7821.0,128.3112,128.3495,128.1005,128.3495,7821.0
2019-03-20 11:20:00,134.05,134.08,133.83,133.83,8823.0,128.3399,128.3686,128.1292,128.1292,8823.0
2019-03-20 11:30:00,133.83,133.83,133.41,133.46,14340.0,128.1292,128.1292,127.7271,127.775,14340.0
2019-03-20 11:40:00,133.43,133.47,133.14,133.16,7123.0,127.7463,127.7846,127.4686,127.4878,7123.0
2019-03-20 11:50:00,133.2,133.23,133.02,133.13,9540.0,127.5261,127.5548,127.3538,127.4591,9540.0
2019-03-20 12:00:00,133.13,133.28,133.09,133.14,10825.0,127.4591,127.6027,127.4208,127.4686,10825.0
2019-03-20 12:10:00,133.2,133.2,132.82,132.87,25684.0,127.5261,127.5261,127.1623,127.2101,25684.0
2019-03-20 12:20:00,132.87,132.95,132.69,132.95,16950.0,127.2101,127.2867,127.0378,127.2867,16950.0
2019-03-20 12:30:00,132.97,133.02,132.62,132.7,25084.0,127.3059,127.3538,126.9708,127.0474,25084.0
2019-03-20 12:40:00,132.7,132.83,132.44,132.76,13538.0,127.0474,127.1718,126.7985,127.1048,13538.0
2019-03-20 12:50:00,132.78,132.87,132.54,132.86,12565.0,127.124,127.2101,126.8942,127.2006,12565.0
2019-03-20 13:00:00,132.86,133.25,132.85,133.17,9894.0,127.2006,127.574,127.191,127.4974,9894.0
2019-03-20 13:10:00,133.21,133.21,133.05,133.16,9800.0,127.5357,127.5357,127.3825,127.4878,9800.0
2019-03-20 13:20:00,133.19,133.19,132.92,132.92,7601.0,127.5165,127.5165,127.258,127.258,7601.0
2019-03-20 13:30:00,132.93,133.2,132.93,133.1,11479.0,127.2676,127.5261,127.2676,127.4303,11479.0
2019-03-20 13:40:00,133.11,133.22,133.11,133.19,4163.0,127.4399,127.5452,127.4399,127.5165,4163.0
2019-03-20 13:50:00,133.2,133.27,133.02,133.27,15965.0,127.5261,127.5931,127.3538,127.5931,15965.0
2019-03-20 14:00:00,133.42,134.03,133.41,133.82,11769.0,127.7367,128.3207,127.7271,128.1197,11769.0
2019-03-20 14:10:00,133.86,134.02,133.72,133.75,9608.0,128.158,128.3112,128.0239,128.0527,9608.0
2019-03-20 14:20:00,133.77,134.05,133.69,134.01,15280.0,128.0718,128.3399,127.9952,128.3016,15280.0
2019-03-20 14:30:00,133.98,134.15,133.84,134.1,11655.0,128.2729,128.4356,128.1388,128.3877,11655.0
2019-03-20 14:40:00,134.12,134.12,133.86,134.02,19858.0,128.4069,128.4069,128.158,128.3112,19858.0
2019-03-20 14:50:00,134.02,134.06,133.7,133.83,16677.0,128.3112,128.3495,128.0048,128.1292,16677.0
2019-03-20 15:00:00,133.85,133.91,133.54,133.6,16317.0,128.1484,128.2058,127.8516,127.909,16317.0
2019-03-20 15:10:00,133.66,133.7,133.52,133.66,18487.0,127.9665,128.0048,127.8325,127.9665,18487.0
2019-03-20 15:20:00,133.69,133.75,133.44,133.56,20884.0,127.9952,128.0527,127.7559,127.8707,20884.0
2019-03-20 15:30:00,133.55,133.55,133.07,133.38,33401.0,127.8612,127.8612,127.4016,127.6984,33401.0
2019-03-20 15:40:00,133.35,133.75,133.31,133.61,38995.0,127.6697,128.0527,127.6314,127.9186,38995.0
2019-03-20 15:50:00,133.6,133.62,133.19,133.35,122496.0,127.909,127.9282,127.5165,127.6697,122496.0
2019-03-21 09:30:00,132.35,134.14,132.35,133.92,17415.0,126.7123,128.426,126.7123,128.2154,17415.0
2019-03-21 09:40:00,134.04,134.24,133.77,134.02,9052.0,128.3303,128.5218,128.0718,128.3112,9052.0
2019-03-21 09:50:00,134.09,134.19,133.89,134.08,17409.0,128.3782,128.4739,128.1867,128.3686,17409.0
2019-03-21 10:00:00,134.16,134.68,134.04,134.33,7405.0,128.4452,128.943,128.3303,128.6079,7405.0
2019-03-21 10:10:00,134.38,134.54,134.21,134.36,14302.0,128.6558,128.809,128.4931,128.6367,14302.0
2019-03-21 10:20:00,134.28,134.51,134.18,134.44,4968.0,128.5601,128.7803,128.4643,128.7133,4968.0
2019-03-21 10:30:00,134.44,134.64,134.33,134.64,4942.0,128.7133,128.9047,128.6079,128.9047,4942.0
2019-03-21 10:40:00,134.66,134.79,134.56,134.57,3703.0,128.9239,129.0484,128.8282,128.8377,3703.0
2019-03-21 10:50:00,134.57,134.89,134.55,134.87,6696.0,128.8377,129.1441,128.8186,129.1249,6696.0
2019-03-21 11:00:00,134.87,135.18,134.82,134.91,10001.0,129.1249,129.4217,129.0771,129.1632,10001.0
2019-03-21 11:10:00,134.91,135.15,134.9,135.0,6300.0,129.1632,129.393,129.1537,129.2494,6300.0
2019-03-21 11:20:00,135.07,135.3,135.02,135.08,5600.0,129.3164,129.5366,129.2686,129.326,5600.0
2019-03-21 11:30:00,135.08,135.32,135.05,135.29,4535.0,129.326,129.5558,129.2973,129.5271,4535.0
2019-03-21 11:40:00,135.29,135.74,135.28,135.74,10338.0,129.5271,129.9579,129.5175,129.9579,10338.0
2019-03-21 11:50:00,135.72,135.9,135.62,135.9,7753.0,129.9387,130.1111,129.843,130.1111,7753.0
2019-03-21 12:00:00,135.86,135.86,135.56,135.58,6540.0,130.0728,130.0728,129.7856,129.8047,6540.0
2019-03-21 12:10:00,135.55,135.81,135.5,135.51,6906.0,129.776,130.0249,129.7281,129.7377,6906.0
2019-03-21 12:20:00,135.5,135.64,135.39,135.46,11738.0,129.7281,129.8621,129.6228,129.6898,11738.0
2019-03-21 12:30:00,135.48,135.64,135.45,135.58,11875.0,129.709,129.8621,129.6802,129.8047,11875.0
2019-03-21 12:40:00,135.56,135.68,135.47,135.59,5411.0,129.7856,129.9004,129.6994,129.8143,5411.0
2019-03-21 12:50:00,135.64,135.64,135.5,135.54,3892.0,129.8621,129.8621,129.7281,129.7664,3892.0
2019-03-21 13:00:00,135.55,135.92,135.55,135.85,10469.0,129.776,130.1302,129.776,130.0632,10469.0
2019-03-21 13:10:00,135.87,135.88,135.63,135.68,4919.0,130.0824,130.0919,129.8526,129.9004,4919.0
2019-03-21 13:20:00,135.65,135.8,135.62,135.8,11838.0,129.8717,130.0153,129.843,130.0153,11838.0
2019-03-21 13:30:00,135.85,135.94,135.77,135.82,8394.0,130.0632,130.1494,129.9866,130.0345,8394.0
2019-03-21 13:40:00,135.85,135.9,135.75,135.85,6005.0,130.0632,130.1111,129.9675,130.0632,6005.0
2019-03-21 13:50:00,135.88,136.05,135.88,135.9,7927.0,130.0919,130.2547,130.0919,130.1111,7927.0
2019-03-21 14:00:00,135.91,136.15,135.9,136.12,11894.0,130.1206,130.3504,130.1111,130.3217,11894.0
2019-03-21 14:10:00,136.11,136.45,136.11,136.38,9206.0,130.3121,130.6376,130.3121,130.5706,9206.0
2019-03-21 14:20:00,136.37,136.53,136.33,136.44,9670.0,130.5611,130.7142,130.5228,130.6281,9670.0
2019-03-21 14:30:00,136.44,136.44,136.29,136.38,9539.0,130.6281,130.6281,130.4845,130.5706,9539.0
2019-03-21 14:40:00,136.38,136.4,136.19,136.31,13869.0,130.5706,130.5898,130.3887,130.5036,13869.0
2019-03-21 14:50:00,136.36,136.36,136.16,136.25,7768.0,130.5515,130.5515,130.36,130.4462,7768.0
2019-03-21 15:00:00,136.27,136.67,136.22,136.62,23998.0,130.4653,130.8483,130.4174,130.8004,23998.0
2019-03-21 15:10:00,136.62,136.65,136.21,136.3,21506.0,130.8004,130.8291,130.4079,130.494,21506.0
2019-03-21 15:20:00,136.34,136.45,136.22,136.22,14161.0,130.5323,130.6376,130.4174,130.4174,14161.0
2019-03-21 15:30:00,136.25,136.34,136.17,136.31,21452.0,130.4462,130.5323,130.3696,130.5036,21452.0
2019-03-21 15:40:00,136.31,136.47,136.18,136.19,27174.0,130.5036,130.6568,130.3791,130.3887,27174.0
2019-03-21 15:50:00,136.19,136.31,136.06,136.15,61897.0,130.3887,130.5036,130.2643,130.3504,61897.0
2019-03-22 09:30:00,135.58,136.28,135.32,136.28,13837.0,129.8047,130.4749,129.5558,130.4749,13837.0
2019-03-22 09:40:00,136.37,136.37,135.34,135.53,11649.0,130.5611,130.5611,129.5749,129.7568,11649.0
2019-03-22 09:50:00,135.53,135.72,135.22,135.27,30770.0,129.7568,129.9387,129.46,129.5079,30770.0
2019-03-22 10:00:00,135.37,135.93,135.37,135.89,13361.0,129.6036,130.1398,129.6036,130.1015,13361.0
2019-03-22 10:10:00,135.87,136.26,135.78,136.19,8000.0,130.0824,130.4557,129.9962,130.3887,8000.0
2019-03-22 10:20:00,136.12,136.25,135.74,135.87,22045.0,130.3217,130.4462,129.9579,130.0824,22045.0
2019-03-22 10:30:00,135.9,135.98,135.74,135.94,16092.0,130.1111,130.1877,129.9579,130.1494,16092.0
2019-03-22 10:40:00,135.87,135.87,135.5,135.56,7197.0,130.0824,130.0824,129.7281,129.7856,7197.0
2019-03-22 10:50:00,135.54,135.71,135.34,135.37,18489.0,129.7664,129.9292,129.5749,129.6036,18489.0
2019-03-22 11:00:00,135.34,135.65,135.31,135.62,9300.0,129.5749,129.8717,129.5462,129.843,9300.0
2019-03-22 11:10:00,135.55,135.57,135.15,135.36,14203.0,129.776,129.7951,129.393,129.5941,14203.0
2019-03-22 11:20:00,135.34,135.37,135.11,135.18,4701.0,129.5749,129.6036,129.3547,129.4217,4701.0
2019-03-22 11:30:00,135.08,135.16,134.9,134.9,8213.0,129.326,129.4026,129.1537,129.1537,8213.0
2019-03-22 11:40:00,134.91,135.0,134.59,134.66,19294.0,129.1632,129.2494,128.8569,128.9239,19294.0
2019-03-22 11:50:00,134.67,134.68,134.14,134.14,8862.0,128.9335,128.943,128.426,128.426,8862.0
2019-03-22 12:00:00,134.16,134.41,134.1,134.15,23858.0,128.4452,128.6845,128.3877,128.4356,23858.0
2019-03-22 12:10:00,134.13,134.21,133.96,134.01,8473.0,128.4165,128.4931,128.2537,128.3016,8473.0
2019-03-22 12:20:00,134.01,134.44,133.99,134.17,5500.0,128.3016,128.7133,128.2824,128.4548,5500.0
2019-03-22 12:30:00,134.18,134.49,134.15,134.24,4890.0,128.4643,128.7611,128.4356,128.5218,4890.0
2019-03-22 12:40:00,134.17,134.2,133.93,134.07,4300.0,128.4548,128.4835,128.225,128.359,4300.0
2019-03-22 12:50:00,134.09,134.45,134.09,134.45,3101.0,128.3782,128.7228,128.3782,128.7228,3101.0
2019-03-22 13:00:00,134.44,134.51,134.33,134.5,4963.0,128.7133,128.7803,128.6079,128.7707,4963.0
2019-03-22 13:10:00,134.45,134.56,134.38,134.5,4907.0,128.7228,128.8282,128.6558,128.7707,4907.0
2019-03-22 13:20:00,134.47,134.54,134.23,134.34,3200.0,128.742,128.809,128.5122,128.6175,3200.0
2019-03-22 13:30:00,134.27,134.45,134.21,134.24,7485.0,128.5505,128.7228,128.4931,128.5218,7485.0
2019-03-22 13:40:00,134.27,134.37,134.18,134.2,5364.0,128.5505,128.6462,128.4643,128.4835,5364.0
2019-03-22 13:50:00,134.14,134.25,134.1,134.15,6801.0,128.426,128.5314,128.3877,128.4356,6801.0
2019-03-22 14:00:00,134.16,134.3,134.07,134.27,22104.0,128.4452,128.5792,128.359,128.5505,22104.0
2019-03-22 14:10:00,134.24,134.44,134.12,134.22,19237.0,128.5218,128.7133,128.4069,128.5026,19237.0
2019-03-22 14:20:00,134.19,134.41,134.18,134.34,7600.0,128.4739,128.6845,128.4643,128.6175,7600.0
2019-03-22 14:30:00,134.37,134.4,134.15,134.28,7324.0,128.6462,128.675,128.4356,128.5601,7324.0
2019-03-22 14:40:00,134.36,134.54,134.22,134.52,16478.0,128.6367,128.809,128.5026,128.7899,16478.0
2019-03-22 14:50:00,134.54,134.73,134.52,134.68,5575.0,128.809,128.9909,128.7899,128.943,5575.0
2019-03-22 15:00:00,134.68,134.77,134.56,134.64,4358.0,128.943,129.0292,128.8282,128.9047,4358.0
2019-03-22 15:10:00,134.66,134.67,134.39,134.49,7788.0,128.9239,128.9335,128.6654,128.7611,7788.0
2019-03-22 15:20:00,134.49,134.68,134.47,134.47,11162.0,128.7611,128.943,128.742,128.742,11162.0
2019-03-22 15:30:00,134.44,134.44,134.0,134.12,36956.0,128.7133,128.7133,128.292,128.4069,36956.0
2019-03-22 15:40:00,134.14,134.34,134.01,134.32,11080.0,128.426,128.6175,128.3016,128.5984,11080.0
2019-03-22 15:50:00,134.28,134.31,133.96,133.99,38985.0,128.5601,128.5888,128.2537,128.2824,38985.0
2019-03-25 09:30:00,133.63,133.79,132.73,133.65,29921.0,127.9378,128.091,127.0761,127.9569,29921.0
2019-03-25 09:40:00,133.59,133.66,132.43,132.43,38978.0,127.8995,127.9665,126.7889,126.7889,38978.0
2019-03-25 09:50:00,132.42,132.83,132.24,132.38,36474.0,126.7793,127.1718,126.607,126.741,36474.0
2019-03-25 10:00:00,132.49,132.81,132.32,132.54,26246.0,126.8463,127.1527,126.6836,126.8942,26246.0
2019-03-25 10:10:00,132.51,132.65,132.41,132.65,9487.0,126.8655,126.9995,126.7697,126.9995,9487.0
2019-03-25 10:20:00,132.52,132.72,132.23,132.72,6700.0,126.8751,127.0665,126.5974,127.0665,6700.0
2019-03-25 10:30:00,132.65,132.94,132.36,132.44,13455.0,126.9995,127.2772,126.7219,126.7985,13455.0
2019-03-25 10:40:00,132.44,132.9,132.3,132.9,12876.0,126.7985,127.2389,126.6644,127.2389,12876.0
2019-03-25 10:50:00,132.92,133.46,132.89,133.2,14578.0,127.258,127.775,127.2293,127.5261,14578.0
2019-03-25 11:00:00,133.17,133.28,133.01,133.06,7561.0,127.4974,127.6027,127.3442,127.392,7561.0
2019-03-25 11:10:00,133.0,133.14,132.93,133.14,8834.0,127.3346,127.4686,127.2676,127.4686,8834.0
2019-03-25 11:20:00,133.11,133.38,133.06,133.38,6214.0,127.4399,127.6984,127.392,127.6984,6214.0
2019-03-25 11:30:00,133.39,133.39,133.06,133.16,9526.0,127.708,127.708,127.392,127.4878,9526.0
2019-03-25 11:40:00,133.16,133.16,132.63,132.68,9958.0,127.4878,127.4878,126.9804,127.0282,9958.0
2019-03-25 11:50:00,132.71,133.0,132.66,132.83,7300.0,127.057,127.3346,127.0091,127.1718,7300.0
2019-03-25 12:00:00,132.79,132.99,132.69,132.87,9400.0,127.1335,127.325,127.0378,127.2101,9400.0
2019-03-25 12:10:00,132.9,133.16,132.85,133.14,10725.0,127.2389,127.4878,127.191,127.4686,10725.0
2019-03-25 12:20:00,133.11,133.28,133.08,133.21,6320.0,127.4399,127.6027,127.4112,127.5357,6320.0
2019-03-25 12:30:00,133.21,133.21,132.75,132.75,10941.0,127.5357,127.5357,127.0953,127.0953,10941.0
2019-03-25 12:40:00,132.75,132.75,132.53,132.72,11599.0,127.0953,127.0953,126.8846,127.0665,11599.0
2019-03-25 12:50:00,132.75,133.0,132.62,133.0,11932.0,127.0953,127.3346,126.9708,127.3346,11932.0
2019-03-25 13:00:00,133.03,133.03,132.71,132.72,14062.0,127.3633,127.3633,127.057,127.0665,14062.0
2019-03-25 13:10:00,132.69,133.05,132.67,132.93,16370.0,127.0378,127.3825,127.0187,127.2676,16370.0
2019-03-25 13:20:00,132.91,132.95,132.62,132.68,11975.0,127.2484,127.2867,126.9708,127.0282,11975.0
2019-03-25 13:30:00,132.68,132.89,132.59,132.85,8820.0,127.0282,127.2293,126.9421,127.191,8820.0
2019-03-25 13:40:00,132.8,132.86,132.38,132.42,10471.0,127.1431,127.2006,126.741,126.7793,10471.0
2019-03-25 13:50:00,132.47,132.56,132.37,132.56,8370.0,126.8272,126.9133,126.7314,126.9133,8370.0
2019-03-25 14:00:00,132.59,132.82,132.53,132.6,5746.0,126.9421,127.1623,126.8846,126.9516,5746.0
2019-03-25 14:10:00,132.62,132.76,132.55,132.58,7052.0,126.9708,127.1048,126.9038,126.9325,7052.0
2019-03-25 14:20:00,132.55,132.62,132.35,132.46,8544.0,126.9038,126.9708,126.7123,126.8176,8544.0
2019-03-25 14:30:00,132.44,132.73,132.44,132.73,8872.0,126.7985,127.0761,126.7985,127.0761,8872.0
2019-03-25 14:40:00,132.7,132.97,132.69,132.86,10000.0,127.0474,127.3059,127.0378,127.2006,10000.0
2019-03-25 14:50:00,132.92,132.93,132.78,132.93,9586.0,127.258,127.2676,127.124,127.2676,9586.0
2019-03-25 15:00:00,132.99,133.06,132.9,133.01,10005.0,127.325,127.392,127.2389,127.3442,10005.0
2019-03-25 15:10:00,132.99,133.24,132.99,133.12,12327.0,127.325,127.5644,127.325,127.4495,12327.0
2019-03-25 15:20:00,133.1,133.29,133.07,133.23,16984.0,127.4303,127.6123,127.4016,127.5548,16984.0
2019-03-25 15:30:00,133.24,133.27,132.89,132.89,24715.0,127.5644,127.5931,127.2293,127.2293,24715.0
2019-03-25 15:40:00,132.91,133.14,132.78,132.81,32675.0,127.2484,127.4686,127.124,127.1527,32675.0
2019-03-25 15:50:00,132.82,133.0,132.7,132.9,60726.0,127.1623,127.3346,127.0474,127.2389,60726.0
2019-03-26 09:30:00,133.95,134.28,133.65,133.96,13535.0,128.2441,128.5601,127.9569,128.2537,13535.0
2019-03-26 09:40:00,134.09,134.19,133.77,134.03,7519.0,128.3782,128.4739,128.0718,128.3207,7519.0
2019-03-26 09:50:00,134.06,134.57,134.05,134.42,9692.0,128.3495,128.8377,128.3399,128.6941,9692.0
2019-03-26 10:00:00,134.39,134.53,133.85,133.85,9054.0,128.6654,128.7994,128.1484,128.1484,9054.0
2019-03-26 10:10:00,133.79,133.97,133.64,133.73,12953.0,128.091,128.2633,127.9473,128.0335,12953.0
2019-03-26 10:20:00,133.74,133.9,133.38,133.7,8754.0,128.0431,128.1963,127.6984,128.0048,8754.0
2019-03-26 10:30:00,133.67,133.67,133.39,133.58,10138.0,127.9761,127.9761,127.708,127.8899,10138.0
2019-03-26 10:40:00,133.59,134.08,133.59,134.03,13723.0,127.8995,128.3686,127.8995,128.3207,13723.0
2019-03-26 10:50:00,134.09,134.48,134.09,134.39,10600.0,128.3782,128.7516,128.3782,128.6654,10600.0
2019-03-26 11:00:00,134.39,134.47,134.23,134.31,16160.0,128.6654,128.742,128.5122,128.5888,16160.0
2019-03-26 11:10:00,134.28,134.42,134.06,134.15,9428.0,128.5601,128.6941,128.3495,128.4356,9428.0
2019-03-26 11:20:00,134.14,134.19,133.99,134.13,8233.0,128.426,128.4739,128.2824,128.4165,8233.0
2019-03-26 11:30:00,134.1,134.26,134.08,134.11,12912.0,128.3877,128.5409,128.3686,128.3973,12912.0
2019-03-26 11:40:00,134.14,134.27,133.77,133.88,13718.0,128.426,128.5505,128.0718,128.1771,13718.0
2019-03-26 11:50:00,133.83,134.02,133.57,134.02,10766.0,128.1292,128.3112,127.8803,128.3112,10766.0
2019-03-26 12:00:00,134.05,134.19,133.92,134.04,27627.0,128.3399,128.4739,128.2154,128.3303,27627.0
2019-03-26 12:10:00,134.11,134.21,133.84,134.06,49305.0,128.3973,128.4931,128.1388,128.3495,49305.0
2019-03-26 12:20:00,134.09,134.1,133.71,133.88,65828.0,128.3782,128.3877,128.0144,128.1771,65828.0
2019-03-26 12:30:00,133.91,133.97,133.82,133.88,6263.0,128.2058,128.2633,128.1197,128.1771,6263.0
2019-03-26 12:40:00,133.81,133.88,133.58,133.67,31881.0,128.1101,128.1771,127.8899,127.9761,31881.0
2019-03-26 12:50:00,133.67,133.93,133.67,133.88,3830.0,127.9761,128.225,127.9761,128.1771,3830.0
2019-03-26 13:00:00,133.91,134.16,133.91,134.12,2762.0,128.2058,128.4452,128.2058,128.4069,2762.0
2019-03-26 13:10:00,134.23,134.37,134.19,134.37,2612.0,128.5122,128.6462,128.4739,128.6462,2612.0
2019-03-26 13:20:00,134.28,134.32,134.15,134.15,5045.0,128.5601,128.5984,128.4356,128.4356,5045.0
2019-03-26 13:30:00,134.11,134.2,134.05,134.09,15799.0,128.3973,128.4835,128.3399,128.3782,15799.0
2019-03-26 13:40:00,134.13,134.29,134.13,134.2,4100.0,128.4165,128.5697,128.4165,128.4835,4100.0
2019-03-26 13:50:00,134.21,134.21,133.95,133.95,24001.0,128.4931,128.4931,128.2441,128.2441,24001.0
2019-03-26 14:00:00,133.97,134.0,133.86,133.86,6413.0,128.2633,128.292,128.158,128.158,6413.0
2019-03-26 14:10:00,133.9,133.94,133.82,133.94,2857.0,128.1963,128.2346,128.1197,128.2346,2857.0
2019-03-26 14:20:00,134.0,134.0,133.68,133.68,5838.0,128.292,128.292,127.9856,127.9856,5838.0
2019-03-26 14:30:00,133.62,133.82,133.53,133.8,6682.0,127.9282,128.1197,127.842,128.1005,6682.0
2019-03-26 14:40:00,133.85,134.1,133.84,134.04,4800.0,128.1484,128.3877,128.1388,128.3303,4800.0
2019-03-26 14:50:00,134.04,134.07,133.81,134.07,4319.0,128.3303,128.359,128.1101,128.359,4319.0
2019-03-26 15:00:00,134.1,134.31,134.1,134.31,4925.0,128.3877,128.5888,128.3877,128.5888,4925.0
2019-03-26 15:10:00,134.32,134.34,134.15,134.16,5715.0,128.5984,128.6175,128.4356,128.4452,5715.0
2019-03-26 15:20:00,134.15,134.2,133.99,134.05,6960.0,128.4356,128.4835,128.2824,128.3399,6960.0
2019-03-26 15:30:00,134.02,134.17,133.91,134.03,11399.0,128.3112,128.4548,128.2058,128.3207,11399.0
2019-03-26 15:40:00,134.07,134.3,133.98,134.3,22460.0,128.359,128.5792,128.2729,128.5792,22460.0
2019-03-26 15:50:00,134.3,134.8,134.24,134.69,87551.0,128.5792,129.0579,128.5218,128.9526,87551.0
2019-03-27 09:30:00,134.88,135.45,134.36,134.66,13854.0,129.1345,129.6802,128.6367,128.9239,13854.0
2019-03-27 09:40:00,134.7,134.8,134.34,134.43,6694.0,128.9622,129.0579,128.6175,128.7037,6694.0
2019-03-27 09:50:00,134.52,135.03,134.52,135.03,10890.0,128.7899,129.2781,128.7899,129.2781,10890.0
2019-03-27 10:00:00,134.97,135.41,134.81,135.22,19393.0,129.2207,129.6419,129.0675,129.46,19393.0
2019-03-27 10:10:00,135.26,135.42,135.14,135.34,24456.0,129.4983,129.6515,129.3834,129.5749,24456.0
2019-03-27 10:20:00,135.39,136.04,135.29,135.64,22314.0,129.6228,130.2451,129.5271,129.8621,22314.0
2019-03-27 10:30:00,135.61,135.64,134.94,134.94,9174.0,129.8334,129.8621,129.192,129.192,9174.0
2019-03-27 10:40:00,134.91,134.95,134.44,134.62,7700.0,129.1632,129.2015,128.7133,128.8856,7700.0
2019-03-27 10:50:00,134.53,134.59,134.31,134.47,8571.0,128.7994,128.8569,128.5888,128.742,8571.0
2019-03-27 11:00:00,134.52,134.64,134.18,134.19,5400.0,128.7899,128.9047,128.4643,128.4739,5400.0
2019-03-27 11:10:00,134.28,134.28,133.76,133.81,8800.0,128.5601,128.5601,128.0622,128.1101,8800.0
2019-03-27 11:20:00,133.85,133.91,133.52,133.53,6904.0,128.1484,128.2058,127.8325,127.842,6904.0
2019-03-27 11:30:00,133.46,133.59,133.0,133.18,10428.0,127.775,127.8995,127.3346,127.5069,10428.0
2019-03-27 11:40:00,133.19,133.27,132.84,132.95,7785.0,127.5165,127.5931,127.1814,127.2867,7785.0
2019-03-27 11:50:00,132.94,133.44,132.89,133.4,5852.0,127.2772,127.7559,127.2293,127.7176,5852.0
2019-03-27 12:00:00,133.4,133.63,133.3,133.58,8200.0,127.7176,127.9378,127.6218,127.8899,8200.0
2019-03-27 12:10:00,133.55,133.58,133.3,133.36,9800.0,127.8612,127.8899,127.6218,127.6793,9800.0
2019-03-27 12:20:00,133.39,133.67,133.36,133.65,7632.0,127.708,127.9761,127.6793,127.9569,7632.0
2019-03-27 12:30:00,133.65,133.88,133.58,133.6,18104.0,127.9569,128.1771,127.8899,127.909,18104.0
2019-03-27 12:40:00,133.52,133.65,133.37,133.46,25835.0,127.8325,127.9569,127.6888,127.775,25835.0
2019-03-27 12:50:00,133.5,133.64,133.38,133.38,7100.0,127.8133,127.9473,127.6984,127.6984,7100.0
2019-03-27 13:00:00,133.36,133.36,133.2,133.21,7000.0,127.6793,127.6793,127.5261,127.5357,7000.0
2019-03-27 13:10:00,133.2,133.69,133.2,133.67,7110.0,127.5261,127.9952,127.5261,127.9761,7110.0
2019-03-27 13:20:00,133.67,133.8,133.63,133.7,7899.0,127.9761,128.1005,127.9378,128.0048,7899.0
2019-03-27 13:30:00,133.76,133.88,133.68,133.88,6501.0,128.0622,128.1771,127.9856,128.1771,6501.0
2019-03-27 13:40:00,133.89,134.16,133.89,133.99,12695.0,128.1867,128.4452,128.1867,128.2824,12695.0
2019-03-27 13:50:00,133.99,134.08,133.81,133.85,10195.0,128.2824,128.3686,128.1101,128.1484,10195.0
2019-03-27 14:00:00,133.88,133.99,133.8,133.9,5826.0,128.1771,128.2824,128.1005,128.1963,5826.0
2019-03-27 14:10:00,133.91,134.06,133.86,133.86,9020.0,128.2058,128.3495,128.158,128.158,9020.0
2019-03-27 14:20:00,133.85,133.97,133.81,133.93,8955.0,128.1484,128.2633,128.1101,128.225,8955.0
2019-03-27 14:30:00,133.93,134.01,133.58,133.58,9250.0,128.225,128.3016,127.8899,127.8899,9250.0
2019-03-27 14:40:00,133.64,133.75,133.54,133.75,11609.0,127.9473,128.0527,127.8516,128.0527,11609.0
2019-03-27 14:50:00,133.77,133.89,133.73,133.81,8689.0,128.0718,128.1867,128.0335,128.1101,8689.0
2019-03-27 15:00:00,133.81,133.83,133.7,133.73,9138.0,128.1101,128.1292,128.0048,128.0335,9138.0
2019-03-27 15:10:00,133.74,133.82,133.65,133.75,7901.0,128.0431,128.1197,127.9569,128.0527,7901.0
2019-03-27 15:20:00,133.77,133.95,133.73,133.92,11309.0,128.0718,128.2441,128.0335,128.2154,11309.0
2019-03-27 15:30:00,133.95,134.19,133.94,134.18,19448.0,128.2441,128.4739,128.2346,128.4643,19448.0
2019-03-27 15:40:00,134.17,134.26,134.11,134.11,26093.0,128.4548,128.5409,128.3973,128.3973,26093.0
2019-03-27 15:50:00,134.11,134.15,133.81,133.99,61193.0,128.3973,128.4356,128.1101,128.2824,61193.0
2019-03-28 09:30:00,134.54,134.74,134.24,134.65,23623.0,128.809,129.0005,128.5218,128.9143,23623.0
2019-03-28 09:40:00,134.72,135.0,134.55,134.76,43816.0,128.9813,129.2494,128.8186,129.0196,43816.0
2019-03-28 09:50:00,134.76,134.94,134.46,134.74,21764.0,129.0196,129.192,128.7324,129.0005,21764.0
2019-03-28 10:00:00,134.84,134.87,134.68,134.69,21141.0,129.0962,129.1249,128.943,128.9526,21141.0
2019-03-28 10:10:00,134.68,134.91,134.68,134.83,41044.0,128.943,129.1632,128.943,129.0867,41044.0
2019-03-28 10:20:00,134.9,135.0,134.75,134.86,6104.0,129.1537,129.2494,129.0101,129.1154,6104.0
2019-03-28 10:30:00,134.9,135.06,134.86,134.92,8543.0,129.1537,129.3069,129.1154,129.1728,8543.0
2019-03-28 10:40:00,134.86,134.92,134.4,134.4,75802.0,129.1154,129.1728,128.675,128.675,75802.0
2019-03-28 10:50:00,134.41,134.54,134.34,134.38,350361.0,128.6845,128.809,128.6175,128.6558,350361.0
2019-03-28 11:00:00,134.37,134.43,134.12,134.24,26210.0,128.6462,128.7037,128.4069,128.5218,26210.0
2019-03-28 11:10:00,134.3,134.39,134.13,134.13,13673.0,128.5792,128.6654,128.4165,128.4165,13673.0
2019-03-28 11:20:00,134.1,134.22,133.95,133.99,34773.0,128.3877,128.5026,128.2441,128.2824,34773.0
2019-03-28 11:30:00,134.02,134.15,133.96,134.15,10066.0,128.3112,128.4356,128.2537,128.4356,10066.0
2019-03-28 11:40:00,134.16,134.33,134.02,134.32,7313.0,128.4452,128.6079,128.3112,128.5984,7313.0
2019-03-28 11:50:00,134.37,134.38,134.1,134.22,7507.0,128.6462,128.6558,128.3877,128.5026,7507.0
2019-03-28 12:00:00,134.16,134.34,134.16,134.31,3551.0,128.4452,128.6175,128.4452,128.5888,3551.0
2019-03-28 12:10:00,134.3,134.48,134.16,134.44,7338.0,128.5792,128.7516,128.4452,128.7133,7338.0
2019-03-28 12:20:00,134.51,134.57,134.41,134.53,4691.0,128.7803,128.8377,128.6845,128.7994,4691.0
2019-03-28 12:30:00,134.56,134.67,134.54,134.65,13858.0,128.8282,128.9335,128.809,128.9143,13858.0
2019-03-28 12:40:00,134.68,134.8,134.64,134.8,15258.0,128.943,129.0579,128.9047,129.0579,15258.0
2019-03-28 12:50:00,134.76,135.0,134.75,134.97,5320.0,129.0196,129.2494,129.0101,129.2207,5320.0
2019-03-28 13:00:00,135.0,135.06,134.94,134.94,3440.0,129.2494,129.3069,129.192,129.192,3440.0
2019-03-28 13:10:00,134.95,134.95,134.78,134.78,8409.0,129.2015,129.2015,129.0388,129.0388,8409.0
2019-03-28 13:20:00,134.78,134.83,134.72,134.83,7511.0,129.0388,129.0867,128.9813,129.0867,7511.0
2019-03-28 13:30:00,134.82,134.83,134.63,134.63,7426.0,129.0771,129.0867,128.8952,128.8952,7426.0
2019-03-28 13:40:00,134.58,134.58,134.41,134.58,3766.0,128.8473,128.8473,128.6845,128.8473,3766.0
2019-03-28 13:50:00,134.62,134.86,134.61,134.84,4800.0,128.8856,129.1154,128.876,129.0962,4800.0
2019-03-28 14:00:00,134.83,134.88,134.78,134.78,2680.0,129.0867,129.1345,129.0388,129.0388,2680.0
2019-03-28 14:10:00,134.83,134.97,134.82,134.87,7208.0,129.0867,129.2207,129.0771,129.1249,7208.0
2019-03-28 14:20:00,134.87,134.98,134.86,134.91,5102.0,129.1249,129.2303,129.1154,129.1632,5102.0
2019-03-28 14:30:00,134.9,134.91,134.86,134.9,3100.0,129.1537,129.1632,129.1154,129.1537,3100.0
2019-03-28 14:40:00,134.91,134.91,134.71,134.76,4767.0,129.1632,129.1632,128.9718,129.0196,4767.0
2019-03-28 14:50:00,134.75,135.0,134.73,135.0,8337.0,129.0101,129.2494,128.9909,129.2494,8337.0
2019-03-28 15:00:00,134.98,135.24,134.98,135.21,9076.0,129.2303,129.4792,129.2303,129.4505,9076.0
2019-03-28 15:10:00,135.2,135.35,135.2,135.25,6958.0,129.4409,129.5845,129.4409,129.4888,6958.0
2019-03-28 15:20:00,135.28,135.35,135.12,135.13,8907.0,129.5175,129.5845,129.3643,129.3739,8907.0
2019-03-28 15:30:00,135.14,135.22,135.04,135.16,11583.0,129.3834,129.46,129.2877,129.4026,11583.0
2019-03-28 15:40:00,135.17,135.2,134.98,135.0,13881.0,129.4122,129.4409,129.2303,129.2494,13881.0
2019-03-28 15:50:00,134.99,135.22,134.93,135.15,49821.0,129.2398,129.46,129.1824,129.393,49821.0
2019-03-29 09:30:00,135.95,136.23,135.74,135.75,13695.0,130.1589,130.427,129.9579,129.9675,13695.0
2019-03-29 09:40:00,135.75,135.91,135.5,135.5,8100.0,129.9675,130.1206,129.7281,129.7281,8100.0
2019-03-29 09:50:00,135.56,135.63,135.49,135.52,9216.0,129.7856,129.8526,129.7185,129.7473,9216.0
2019-03-29 10:00:00,135.48,136.1,135.35,136.1,16825.0,129.709,130.3026,129.5845,130.3026,16825.0
2019-03-29 10:10:00,136.11,136.27,135.84,136.02,8004.0,130.3121,130.4653,130.0536,130.226,8004.0
2019-03-29 10:20:00,136.04,136.33,135.92,136.33,2800.0,130.2451,130.5228,130.1302,130.5228,2800.0
2019-03-29 10:30:00,136.32,136.41,136.05,136.18,8005.0,130.5132,130.5993,130.2547,130.3791,8005.0
2019-03-29 10:40:00,136.12,136.2,135.84,135.89,4763.0,130.3217,130.3983,130.0536,130.1015,4763.0
2019-03-29 10:50:00,135.91,136.06,135.77,136.01,18718.0,130.1206,130.2643,129.9866,130.2164,18718.0
2019-03-29 11:00:00,135.96,136.24,135.96,136.18,8686.0,130.1685,130.4366,130.1685,130.3791,8686.0
2019-03-29 11:10:00,136.22,136.22,136.03,136.03,3700.0,130.4174,130.4174,130.2355,130.2355,3700.0
2019-03-29 11:20:00,136.03,136.19,135.98,136.19,5182.0,130.2355,130.3887,130.1877,130.3887,5182.0
2019-03-29 11:30:00,136.18,136.26,136.02,136.15,7525.0,130.3791,130.4557,130.226,130.3504,7525.0
2019-03-29 11:40:00,136.15,136.16,135.94,136.04,15056.0,130.3504,130.36,130.1494,130.2451,15056.0
2019-03-29 11:50:00,136.04,136.1,135.96,135.97,7011.0,130.2451,130.3026,130.1685,130.1781,7011.0
2019-03-29 12:00:00,135.99,136.0,135.89,135.9,14781.0,130.1972,130.2068,130.1015,130.1111,14781.0
2019-03-29 12:10:00,135.9,135.9,135.76,135.86,6400.0,130.1111,130.1111,129.977,130.0728,6400.0
2019-03-29 12:20:00,135.88,136.15,135.88,136.15,2331.0,130.0919,130.3504,130.0919,130.3504,2331.0
2019-03-29 12:30:00,136.13,136.23,136.12,136.2,2402.0,130.3313,130.427,130.3217,130.3983,2402.0
2019-03-29 12:40:00,136.17,136.2,136.07,136.16,18306.0,130.3696,130.3983,130.2738,130.36,18306.0
2019-03-29 12:50:00,136.17,136.24,135.96,136.24,10127.0,130.3696,130.4366,130.1685,130.4366,10127.0
2019-03-29 13:00:00,136.24,136.26,136.12,136.18,3408.0,130.4366,130.4557,130.3217,130.3791,3408.0
2019-03-29 13:10:00,136.19,136.29,136.18,136.29,3482.0,130.3887,130.4845,130.3791,130.4845,3482.0
2019-03-29 13:20:00,136.24,136.24,136.11,136.11,6884.0,130.4366,130.4366,130.3121,130.3121,6884.0
2019-03-29 13:30:00,136.1,136.13,135.98,136.04,4168.0,130.3026,130.3313,130.1877,130.2451,4168.0
2019-03-29 13:40:00,136.03,136.18,136.01,136.13,5323.0,130.2355,130.3791,130.2164,130.3313,5323.0
2019-03-29 13:50:00,136.06,136.28,136.06,136.24,2168.0,130.2643,130.4749,130.2643,130.4366,2168.0
2019-03-29 14:00:00,136.35,136.43,136.29,136.4,5295.0,130.5419,130.6185,130.4845,130.5898,5295.0
2019-03-29 14:10:00,136.42,136.46,136.35,136.37,4991.0,130.6089,130.6472,130.5419,130.5611,4991.0
2019-03-29 14:20:00,136.37,136.44,136.29,136.44,4080.0,130.5611,130.6281,130.4845,130.6281,4080.0
2019-03-29 14:30:00,136.44,136.44,136.34,136.34,5900.0,130.6281,130.6281,130.5323,130.5323,5900.0
2019-03-29 14:40:00,136.34,136.41,136.24,136.41,6009.0,130.5323,130.5993,130.4366,130.5993,6009.0
2019-03-29 14:50:00,136.35,136.68,136.35,136.55,22565.0,130.5419,130.8578,130.5419,130.7334,22565.0
2019-03-29 15:00:00,136.59,136.67,136.45,136.45,17411.0,130.7717,130.8483,130.6376,130.6376,17411.0
2019-03-29 15:10:00,136.5,136.51,136.32,136.32,6776.0,130.6855,130.6951,130.5132,130.5132,6776.0
2019-03-29 15:20:00,136.34,136.35,136.22,136.26,18354.0,130.5323,130.5419,130.4174,130.4557,18354.0
2019-03-29 15:30:00,136.25,136.47,136.18,136.34,15451.0,130.4462,130.6568,130.3791,130.5323,15451.0
2019-03-29 15:40:00,136.33,136.6,136.3,136.5,42266.0,130.5228,130.7813,130.494,130.6855,42266.0
2019-03-29 15:50:00,136.49,136.78,136.37,136.52,106701.0,130.6759,130.9536,130.5611,130.7047,106701.0
2019-04-01 09:30:00,137.88,138.89,137.88,138.35,53820.0,132.0067,132.9737,132.0067,132.4567,53820.0
2019-04-01 09:40:00,138.28,138.46,137.77,137.88,13245.0,132.3897,132.562,131.9014,132.0067,13245.0
2019-04-01 09:50:00,137.94,138.14,137.68,137.99,14900.0,132.0642,132.2557,131.8152,132.112,14900.0
2019-04-01 10:00:00,138.1,138.33,137.67,137.8,18519.0,132.2174,132.4376,131.8057,131.9301,18519.0
2019-04-01 10:10:00,137.79,137.89,137.61,137.74,19783.0,131.9206,132.0163,131.7482,131.8727,19783.0
2019-04-01 10:20:00,137.77,137.87,137.7,137.77,4550.0,131.9014,131.9972,131.8344,131.9014,4550.0
2019-04-01 10:30:00,137.83,137.96,137.74,137.96,8110.0,131.9589,132.0833,131.8727,132.0833,8110.0
2019-04-01 10:40:00,137.91,138.04,137.89,138.01,15925.0,132.0355,132.1599,132.0163,132.1312,15925.0
2019-04-01 10:50:00,138.0,138.2,137.84,138.0,9089.0,132.1216,132.3131,131.9684,132.1216,9089.0
2019-04-01 11:00:00,138.03,138.21,137.92,138.13,7803.0,132.1503,132.3227,132.045,132.2461,7803.0
2019-04-01 11:10:00,138.13,138.23,138.01,138.23,4622.0,132.2461,132.3418,132.1312,132.3418,4622.0
2019-04-01 11:20:00,138.21,138.29,138.06,138.15,10599.0,132.3227,132.3993,132.1791,132.2652,10599.0
2019-04-01 11:30:00,138.15,138.16,138.02,138.1,6977.0,132.2652,132.2748,132.1408,132.2174,6977.0
2019-04-01 11:40:00,138.13,138.32,138.12,138.3,4588.0,132.2461,132.428,132.2365,132.4088,4588.0
2019-04-01 11:50:00,138.26,138.27,138.1,138.17,5848.0,132.3705,132.3801,132.2174,132.2844,5848.0
2019-04-01 12:00:00,138.17,138.17,137.99,138.03,15235.0,132.2844,132.2844,132.112,132.1503,15235.0
2019-04-01 12:10:00,138.05,138.1,137.91,137.99,7311.0,132.1695,132.2174,132.0355,132.112,7311.0
2019-04-01 12:20:00,138.03,138.08,137.99,138.02,5169.0,132.1503,132.1982,132.112,132.1408,5169.0
2019-04-01 12:30:00,138.08,138.14,138.03,138.09,9858.0,132.1982,132.2557,132.1503,132.2078,9858.0
2019-04-01 12:40:00,138.12,138.33,138.11,138.13,8183.0,132.2365,132.4376,132.2269,132.2461,8183.0
2019-04-01 12:50:00,138.14,138.31,138.09,138.24,7753.0,132.2557,132.4184,132.2078,132.3514,7753.0
2019-04-01 13:00:00,138.27,138.27,138.16,138.16,4552.0,132.3801,132.3801,132.2748,132.2748,4552.0
2019-04-01 13:10:00,138.17,138.37,138.16,138.36,15170.0,132.2844,132.4759,132.2748,132.4663,15170.0
2019-04-01 13:20:00,138.34,138.42,138.28,138.37,27500.0,132.4471,132.5237,132.3897,132.4759,27500.0
2019-04-01 13:30:00,138.36,138.42,138.33,138.37,21125.0,132.4663,132.5237,132.4376,132.4759,21125.0
2019-04-01 13:40:00,138.4,138.52,138.37,138.5,6340.0,132.5046,132.6195,132.4759,132.6003,6340.0
2019-04-01 13:50:00,138.46,138.59,138.46,138.56,6949.0,132.562,132.6865,132.562,132.6578,6949.0
2019-04-01 14:00:00,138.53,138.67,138.52,138.6,5058.0,132.629,132.7631,132.6195,132.6961,5058.0
2019-04-01 14:10:00,138.62,138.71,138.49,138.49,8196.0,132.7152,132.8014,132.5907,132.5907,8196.0
2019-04-01 14:20:00,138.47,138.5,138.34,138.39,8751.0,132.5716,132.6003,132.4471,132.495,8751.0
2019-04-01 14:30:00,138.4,138.57,138.4,138.54,10920.0,132.5046,132.6673,132.5046,132.6386,10920.0
2019-04-01 14:40:00,138.55,138.59,138.45,138.46,22966.0,132.6482,132.6865,132.5525,132.562,22966.0
2019-04-01 14:50:00,138.44,138.62,138.4,138.58,15135.0,132.5429,132.7152,132.5046,132.6769,15135.0
2019-04-01 15:00:00,138.55,138.58,138.46,138.47,9908.0,132.6482,132.6769,132.562,132.5716,9908.0
2019-04-01 15:10:00,138.46,138.78,138.37,138.48,34822.0,132.562,132.8684,132.4759,132.5812,34822.0
2019-04-01 15:20:00,138.48,138.48,138.34,138.43,37719.0,132.5812,132.5812,132.4471,132.5333,37719.0
2019-04-01 15:30:00,138.42,138.47,138.22,138.31,44281.0,132.5237,132.5716,132.3322,132.4184,44281.0
2019-04-01 15:40:00,138.35,138.48,138.35,138.46,14910.0,132.4567,132.5812,132.4567,132.562,14910.0
2019-04-01 15:50:00,138.47,138.86,138.44,138.64,70173.0,132.5716,132.945,132.5429,132.7344,70173.0
2019-04-02 09:30:00,138.73,139.01,138.37,138.82,25166.0,132.8205,133.0886,132.4759,132.9067,25166.0
2019-04-02 09:40:00,138.84,138.91,138.53,138.54,5800.0,132.9258,132.9929,132.629,132.6386,5800.0
2019-04-02 09:50:00,138.5,138.93,138.29,138.35,70248.0,132.6003,133.012,132.3993,132.4567,70248.0
2019-04-02 10:00:00,138.43,138.91,138.39,138.86,24089.0,132.5333,132.9929,132.495,132.945,24089.0
2019-04-02 10:10:00,138.76,139.11,138.76,138.97,6211.0,132.8492,133.1843,132.8492,133.0503,6211.0
2019-04-02 10:20:00,138.91,138.97,138.78,138.97,2063.0,132.9929,133.0503,132.8684,133.0503,2063.0
2019-04-02 10:30:00,138.93,138.98,138.74,138.81,6910.0,133.012,133.0599,132.8301,132.8971,6910.0
2019-04-02 10:40:00,138.81,138.94,138.74,138.93,3876.0,132.8971,133.0216,132.8301,133.012,3876.0
2019-04-02 10:50:00,138.92,139.14,138.87,139.09,2813.0,133.0024,133.2131,132.9546,133.1652,2813.0
2019-04-02 11:00:00,139.15,139.15,138.65,138.72,7353.0,133.2226,133.2226,132.7439,132.8109,7353.0
2019-04-02 11:10:00,138.73,138.83,138.38,138.38,16610.0,132.8205,132.9163,132.4854,132.4854,16610.0
2019-04-02 11:20:00,138.44,138.76,138.44,138.51,12399.0,132.5429,132.8492,132.5429,132.6099,12399.0
2019-04-02 11:30:00,138.5,138.74,138.41,138.53,9871.0,132.6003,132.8301,132.5142,132.629,9871.0
2019-04-02 11:40:00,138.5,138.73,138.49,138.72,4236.0,132.6003,132.8205,132.5907,132.8109,4236.0
2019-04-02 11:50:00,138.75,138.78,138.68,138.73,4400.0,132.8397,132.8684,132.7727,132.8205,4400.0
2019-04-02 12:00:00,138.69,138.8,138.5,138.51,5300.0,132.7822,132.8875,132.6003,132.6099,5300.0
2019-04-02 12:10:00,138.57,138.59,138.47,138.58,4815.0,132.6673,132.6865,132.5716,132.6769,4815.0
2019-04-02 12:20:00,138.58,138.58,138.45,138.56,43924.0,132.6769,132.6769,132.5525,132.6578,43924.0
2019-04-02 12:30:00,138.55,138.63,138.5,138.52,5796.0,132.6482,132.7248,132.6003,132.6195,5796.0
2019-04-02 12:40:00,138.51,138.54,138.38,138.51,16815.0,132.6099,132.6386,132.4854,132.6099,16815.0
2019-04-02 12:50:00,138.57,138.6,138.44,138.47,42059.0,132.6673,132.6961,132.5429,132.5716,42059.0
2019-04-02 13:00:00,138.47,138.52,138.4,138.47,12776.0,132.5716,132.6195,132.5046,132.5716,12776.0
2019-04-02 13:10:00,138.46,138.47,138.36,138.37,13562.0,132.562,132.5716,132.4663,132.4759,13562.0
2019-04-02 13:20:00,138.35,138.47,138.26,138.33,14728.0,132.4567,132.5716,132.3705,132.4376,14728.0
2019-04-02 13:30:00,138.34,138.45,138.28,138.35,4443.0,132.4471,132.5525,132.3897,132.4567,4443.0
2019-04-02 13:40:00,138.34,138.45,138.33,138.38,5725.0,132.4471,132.5525,132.4376,132.4854,5725.0
2019-04-02 13:50:00,138.39,138.49,138.28,138.33,13562.0,132.495,132.5907,132.3897,132.4376,13562.0
2019-04-02 14:00:00,138.31,138.48,138.31,138.45,5730.0,132.4184,132.5812,132.4184,132.5525,5730.0
2019-04-02 14:10:00,138.42,138.5,138.41,138.41,3905.0,132.5237,132.6003,132.5142,132.5142,3905.0
2019-04-02 14:20:00,138.44,138.45,138.33,138.36,13840.0,132.5429,132.5525,132.4376,132.4663,13840.0
2019-04-02 14:30:00,138.4,138.43,138.38,138.4,5362.0,132.5046,132.5333,132.4854,132.5046,5362.0
2019-04-02 14:40:00,138.42,138.45,138.37,138.41,6843.0,132.5237,132.5525,132.4759,132.5142,6843.0
2019-04-02 14:50:00,138.42,138.66,138.41,138.62,11904.0,132.5237,132.7535,132.5142,132.7152,11904.0
2019-04-02 15:00:00,138.67,138.67,138.58,138.61,5216.0,132.7631,132.7631,132.6769,132.7056,5216.0
2019-04-02 15:10:00,138.63,138.77,138.62,138.69,16388.0,132.7248,132.8588,132.7152,132.7822,16388.0
2019-04-02 15:20:00,138.66,138.77,138.66,138.71,8342.0,132.7535,132.8588,132.7535,132.8014,8342.0
2019-04-02 15:30:00,138.73,139.07,138.72,138.97,24004.0,132.8205,133.146,132.8109,133.0503,24004.0
2019-04-02 15:40:00,138.98,138.98,138.68,138.69,13898.0,133.0599,133.0599,132.7727,132.7822,13898.0
2019-04-02 15:50:00,138.7,138.84,138.65,138.81,83521.0,132.7918,132.9258,132.7439,132.8971,83521.0
2019-04-03 09:30:00,139.05,139.26,138.19,138.28,55889.0,133.1269,133.3279,132.3035,132.3897,55889.0
2019-04-03 09:40:00,138.23,138.83,138.14,138.83,12726.0,132.3418,132.9163,132.2557,132.9163,12726.0
2019-04-03 09:50:00,138.87,139.01,138.52,138.63,16667.0,132.9546,133.0886,132.6195,132.7248,16667.0
2019-04-03 10:00:00,138.59,138.88,138.45,138.68,20962.0,132.6865,132.9641,132.5525,132.7727,20962.0
2019-04-03 10:10:00,138.69,138.69,138.39,138.65,17504.0,132.7822,132.7822,132.495,132.7439,17504.0
2019-04-03 10:20:00,138.66,138.83,138.59,138.76,17197.0,132.7535,132.9163,132.6865,132.8492,17197.0
2019-04-03 10:30:00,138.83,138.97,138.68,138.95,8617.0,132.9163,133.0503,132.7727,133.0312,8617.0
2019-04-03 10:40:00,139.02,139.02,138.76,138.76,18213.0,133.0982,133.0982,132.8492,132.8492,18213.0
2019-04-03 10:50:00,138.71,138.9,138.66,138.73,8162.0,132.8014,132.9833,132.7535,132.8205,8162.0
2019-04-03 11:00:00,138.77,138.98,138.71,138.85,6700.0,132.8588,133.0599,132.8014,132.9354,6700.0
2019-04-03 11:10:00,138.86,139.04,138.79,138.97,10094.0,132.945,133.1173,132.878,133.0503,10094.0
2019-04-03 11:20:00,138.99,139.04,138.89,139.03,5920.0,133.0694,133.1173,132.9737,133.1077,5920.0
2019-04-03 11:30:00,139.04,139.15,139.03,139.12,6223.0,133.1173,133.2226,133.1077,133.1939,6223.0
2019-04-03 11:40:00,139.12,139.14,138.74,138.74,30656.0,133.1939,133.2131,132.8301,132.8301,30656.0
2019-04-03 11:50:00,138.74,138.92,138.69,138.92,9914.0,132.8301,133.0024,132.7822,133.0024,9914.0
2019-04-03 12:00:00,138.92,139.18,138.92,139.11,8180.0,133.0024,133.2514,133.0024,133.1843,8180.0
2019-04-03 12:10:00,139.14,139.4,139.13,139.35,7909.0,133.2131,133.462,133.2035,133.4141,7909.0
2019-04-03 12:20:00,139.3,139.3,139.16,139.16,4701.0,133.3662,133.3662,133.2322,133.2322,4701.0
2019-04-03 12:30:00,139.11,139.11,138.85,138.98,4720.0,133.1843,133.1843,132.9354,133.0599,4720.0
2019-04-03 12:40:00,139.01,139.05,138.85,138.92,15800.0,133.0886,133.1269,132.9354,133.0024,15800.0
2019-04-03 12:50:00,138.92,138.92,138.8,138.85,7999.0,133.0024,133.0024,132.8875,132.9354,7999.0
2019-04-03 13:00:00,138.82,139.02,138.78,139.02,153768.0,132.9067,133.0982,132.8684,133.0982,153768.0
2019-04-03 13:10:00,139.02,139.21,138.98,138.98,7482.0,133.0982,133.2801,133.0599,133.0599,7482.0
2019-04-03 13:20:00,139.04,139.09,138.77,138.85,47218.0,133.1173,133.1652,132.8588,132.9354,47218.0
2019-04-03 13:30:00,138.84,138.86,138.68,138.68,6444.0,132.9258,132.945,132.7727,132.7727,6444.0
2019-04-03 13:40:00,138.69,138.73,138.61,138.62,6379.0,132.7822,132.8205,132.7056,132.7152,6379.0
2019-04-03 13:50:00,138.56,138.58,138.21,138.21,13074.0,132.6578,132.6769,132.3227,132.3227,13074.0
2019-04-03 14:00:00,138.23,138.24,138.07,138.14,8364.0,132.3418,132.3514,132.1886,132.2557,8364.0
2019-04-03 14:10:00,138.14,138.16,138.02,138.15,8283.0,132.2557,132.2748,132.1408,132.2652,8283.0
2019-04-03 14:20:00,138.18,138.34,138.16,138.29,7537.0,132.294,132.4471,132.2748,132.3993,7537.0
2019-04-03 14:30:00,138.3,138.3,138.11,138.11,7385.0,132.4088,132.4088,132.2269,132.2269,7385.0
2019-04-03 14:40:00,138.12,138.14,138.01,138.14,9388.0,132.2365,132.2557,132.1312,132.2557,9388.0
2019-04-03 14:50:00,138.14,138.14,138.01,138.06,11850.0,132.2557,132.2557,132.1312,132.1791,11850.0
2019-04-03 15:00:00,138.04,138.12,137.96,137.96,15235.0,132.1599,132.2365,132.0833,132.0833,15235.0
2019-04-03 15:10:00,137.95,137.95,137.67,137.71,20769.0,132.0737,132.0737,131.8057,131.844,20769.0
2019-04-03 15:20:00,137.67,137.78,137.66,137.74,23219.0,131.8057,131.911,131.7961,131.8727,23219.0
2019-04-03 15:30:00,137.71,137.89,137.62,137.76,32365.0,131.844,132.0163,131.7578,131.8918,32365.0
2019-04-03 15:40:00,137.75,137.78,137.57,137.63,43848.0,131.8823,131.911,131.7099,131.7674,43848.0
2019-04-03 15:50:00,137.63,137.92,137.63,137.79,88706.0,131.7674,132.045,131.7674,131.9206,88706.0
2019-04-04 09:30:00,137.83,138.1,137.68,137.87,15984.0,131.9589,132.2174,131.8152,131.9972,15984.0
2019-04-04 09:40:00,137.89,138.34,137.88,138.12,14307.0,132.0163,132.4471,132.0067,132.2365,14307.0
2019-04-04 09:50:00,138.11,138.5,137.97,138.5,8123.0,132.2269,132.6003,132.0929,132.6003,8123.0
2019-04-04 10:00:00,138.45,138.48,138.12,138.14,3527.0,132.5525,132.5812,132.2365,132.2557,3527.0
2019-04-04 10:10:00,138.09,138.25,138.02,138.17,15002.0,132.2078,132.361,132.1408,132.2844,15002.0
2019-04-04 10:20:00,138.11,138.21,137.82,137.82,18088.0,132.2269,132.3227,131.9493,131.9493,18088.0
2019-04-04 10:30:00,137.66,137.76,137.41,137.43,6722.0,131.7961,131.8918,131.5568,131.5759,6722.0
2019-04-04 10:40:00,137.42,137.42,137.08,137.33,12707.0,131.5663,131.5663,131.2408,131.4802,12707.0
2019-04-04 10:50:00,137.3,137.3,136.98,136.98,11580.0,131.4514,131.4514,131.1451,131.1451,11580.0
2019-04-04 11:00:00,137.0,137.0,136.8,136.85,7619.0,131.1642,131.1642,130.9727,131.0206,7619.0
2019-04-04 11:10:00,136.82,136.82,136.33,136.34,25215.0,130.9919,130.9919,130.5228,130.5323,25215.0
2019-04-04 11:20:00,136.33,136.49,136.14,136.34,13794.0,130.5228,130.6759,130.3408,130.5323,13794.0
2019-04-04 11:30:00,136.25,136.45,136.18,136.28,12577.0,130.4462,130.6376,130.3791,130.4749,12577.0
2019-04-04 11:40:00,136.3,136.3,135.96,136.0,23394.0,130.494,130.494,130.1685,130.2068,23394.0
2019-04-04 11:50:00,135.98,136.08,135.79,135.99,24030.0,130.1877,130.2834,130.0058,130.1972,24030.0
2019-04-04 12:00:00,135.95,136.02,135.84,135.87,15283.0,130.1589,130.226,130.0536,130.0824,15283.0
2019-04-04 12:10:00,135.84,136.09,135.66,135.7,14351.0,130.0536,130.293,129.8813,129.9196,14351.0
2019-04-04 12:20:00,135.69,135.83,135.68,135.73,10702.0,129.91,130.0441,129.9004,129.9483,10702.0
2019-04-04 12:30:00,135.7,135.83,135.61,135.73,10996.0,129.9196,130.0441,129.8334,129.9483,10996.0
2019-04-04 12:40:00,135.73,135.8,135.56,135.69,10725.0,129.9483,130.0153,129.7856,129.91,10725.0
2019-04-04 12:50:00,135.73,135.76,135.6,135.6,8044.0,129.9483,129.977,129.8239,129.8239,8044.0
2019-04-04 13:00:00,135.64,135.67,135.56,135.63,9117.0,129.8621,129.8909,129.7856,129.8526,9117.0
2019-04-04 13:10:00,135.64,135.67,135.42,135.54,52007.0,129.8621,129.8909,129.6515,129.7664,52007.0
2019-04-04 13:20:00,135.59,135.59,135.2,135.38,74720.0,129.8143,129.8143,129.4409,129.6132,74720.0
2019-04-04 13:30:00,135.42,135.55,135.2,135.2,29837.0,129.6515,129.776,129.4409,129.4409,29837.0
2019-04-04 13:40:00,135.19,135.61,135.1,135.56,57418.0,129.4313,129.8334,129.3451,129.7856,57418.0
2019-04-04 13:50:00,135.55,135.73,135.42,135.46,6400.0,129.776,129.9483,129.6515,129.6898,6400.0
2019-04-04 14:00:00,135.46,135.5,135.34,135.43,7478.0,129.6898,129.7281,129.5749,129.6611,7478.0
2019-04-04 14:10:00,135.46,135.52,135.43,135.44,16959.0,129.6898,129.7473,129.6611,129.6707,16959.0
2019-04-04 14:20:00,135.42,135.62,135.39,135.61,24472.0,129.6515,129.843,129.6228,129.8334,24472.0
2019-04-04 14:30:00,135.61,135.79,135.6,135.7,26635.0,129.8334,130.0058,129.8239,129.9196,26635.0
2019-04-04 14:40:00,135.7,135.72,135.52,135.57,84596.0,129.9196,129.9387,129.7473,129.7951,84596.0
2019-04-04 14:50:00,135.56,135.99,135.56,135.9,32925.0,129.7856,130.1972,129.7856,130.1111,32925.0
2019-04-04 15:00:00,135.89,135.89,135.42,135.45,26993.0,130.1015,130.1015,129.6515,129.6802,26993.0
2019-04-04 15:10:00,135.48,135.54,135.4,135.45,26899.0,129.709,129.7664,129.6324,129.6802,26899.0
2019-04-04 15:20:00,135.46,135.53,135.31,135.38,34729.0,129.6898,129.7568,129.5462,129.6132,34729.0
2019-04-04 15:30:00,135.39,135.53,135.38,135.49,39355.0,129.6228,129.7568,129.6132,129.7185,39355.0
2019-04-04 15:40:00,135.5,135.55,135.24,135.25,69737.0,129.7281,129.776,129.4792,129.4888,69737.0
2019-04-04 15:50:00,135.26,135.82,135.25,135.71,184100.0,129.4983,130.0345,129.4888,129.9292,184100.0
2019-04-05 09:30:00,135.94,136.59,135.7,136.51,20545.0,130.1494,130.7717,129.9196,130.6951,20545.0
2019-04-05 09:40:00,136.64,136.82,136.27,136.63,15370.0,130.8196,130.9919,130.4653,130.81,15370.0
2019-04-05 09:50:00,136.65,136.92,136.32,136.7,8440.0,130.8291,131.0876,130.5132,130.877,8440.0
2019-04-05 10:00:00,136.77,136.87,136.63,136.75,12793.0,130.944,131.0398,130.81,130.9249,12793.0
2019-04-05 10:10:00,136.8,136.88,136.57,136.64,10509.0,130.9727,131.0493,130.7525,130.8196,10509.0
2019-04-05 10:20:00,136.64,136.8,136.6,136.67,8328.0,130.8196,130.9727,130.7813,130.8483,8328.0
2019-04-05 10:30:00,136.66,136.76,136.61,136.72,6810.0,130.8387,130.9344,130.7908,130.8961,6810.0
2019-04-05 10:40:00,136.71,136.75,136.42,136.63,7707.0,130.8866,130.9249,130.6089,130.81,7707.0
2019-04-05 10:50:00,136.7,136.93,136.65,136.65,6147.0,130.877,131.0972,130.8291,130.8291,6147.0
2019-04-05 11:00:00,136.69,136.8,136.54,136.68,9032.0,130.8674,130.9727,130.7238,130.8578,9032.0
2019-04-05 11:10:00,136.64,136.74,136.55,136.55,5958.0,130.8196,130.9153,130.7334,130.7334,5958.0
2019-04-05 11:20:00,136.47,136.72,136.46,136.67,6384.0,130.6568,130.8961,130.6472,130.8483,6384.0
2019-04-05 11:30:00,136.71,136.71,136.47,136.49,11885.0,130.8866,130.8866,130.6568,130.6759,11885.0
2019-04-05 11:40:00,136.48,136.62,136.45,136.46,9061.0,130.6664,130.8004,130.6376,130.6472,9061.0
2019-04-05 11:50:00,136.46,136.47,136.25,136.25,14870.0,130.6472,130.6568,130.4462,130.4462,14870.0
2019-04-05 12:00:00,136.25,136.51,136.22,136.5,9439.0,130.4462,130.6951,130.4174,130.6855,9439.0
2019-04-05 12:10:00,136.5,136.54,136.48,136.5,10700.0,130.6855,130.7238,130.6664,130.6855,10700.0
2019-04-05 12:20:00,136.5,136.6,136.36,136.5,21347.0,130.6855,130.7813,130.5515,130.6855,21347.0
2019-04-05 12:30:00,136.51,136.68,136.49,136.51,18235.0,130.6951,130.8578,130.6759,130.6951,18235.0
2019-04-05 12:40:00,136.52,136.55,136.4,136.41,8500.0,130.7047,130.7334,130.5898,130.5993,8500.0
2019-04-05 12:50:00,136.41,136.52,136.37,136.52,6800.0,130.5993,130.7047,130.5611,130.7047,6800.0
2019-04-05 13:00:00,136.57,136.58,136.46,136.46,5900.0,130.7525,130.7621,130.6472,130.6472,5900.0
2019-04-05 13:10:00,136.46,136.52,136.39,136.46,11419.0,130.6472,130.7047,130.5802,130.6472,11419.0
2019-04-05 13:20:00,136.42,136.55,136.41,136.45,14187.0,130.6089,130.7334,130.5993,130.6376,14187.0
2019-04-05 13:30:00,136.4,136.5,136.36,136.47,8249.0,130.5898,130.6855,130.5515,130.6568,8249.0
2019-04-05 13:40:00,136.49,136.6,136.49,136.52,4200.0,130.6759,130.7813,130.6759,130.7047,4200.0
2019-04-05 13:50:00,136.56,136.65,136.49,136.58,5000.0,130.743,130.8291,130.6759,130.7621,5000.0
2019-04-05 14:00:00,136.59,136.63,136.54,136.61,4400.0,130.7717,130.81,130.7238,130.7908,4400.0
2019-04-05 14:10:00,136.62,136.65,136.42,136.43,5700.0,130.8004,130.8291,130.6089,130.6185,5700.0
2019-04-05 14:20:00,136.43,136.46,136.35,136.45,6236.0,130.6185,130.6472,130.5419,130.6376,6236.0
2019-04-05 14:30:00,136.45,136.49,136.37,136.43,6450.0,130.6376,130.6759,130.5611,130.6185,6450.0
2019-04-05 14:40:00,136.47,136.54,136.46,136.5,5129.0,130.6568,130.7238,130.6472,130.6855,5129.0
2019-04-05 14:50:00,136.49,136.55,136.45,136.46,12933.0,130.6759,130.7334,130.6376,130.6472,12933.0
2019-04-05 15:00:00,136.47,136.54,136.41,136.44,7704.0,130.6568,130.7238,130.5993,130.6281,7704.0
2019-04-05 15:10:00,136.43,136.49,136.4,136.49,7209.0,130.6185,130.6759,130.5898,130.6759,7209.0
2019-04-05 15:20:00,136.5,136.66,136.5,136.6,9512.0,130.6855,130.8387,130.6855,130.7813,9512.0
2019-04-05 15:30:00,136.61,136.69,136.58,136.65,12845.0,130.7908,130.8674,130.7621,130.8291,12845.0
2019-04-05 15:40:00,136.66,136.76,136.61,136.76,27553.0,130.8387,130.9344,130.7908,130.9344,27553.0
2019-04-05 15:50:00,136.78,136.91,136.69,136.9,88396.0,130.9536,131.078,130.8674,131.0685,88396.0
2019-04-08 09:30:00,136.71,136.71,135.35,135.35,15762.0,130.8866,130.8866,129.5845,129.5845,15762.0
2019-04-08 09:40:00,135.33,135.63,134.98,135.5,39417.0,129.5654,129.8526,129.2303,129.7281,39417.0
2019-04-08 09:50:00,135.49,135.54,135.22,135.45,38035.0,129.7185,129.7664,129.46,129.6802,38035.0
2019-04-08 10:00:00,135.5,135.53,135.24,135.35,48007.0,129.7281,129.7568,129.4792,129.5845,48007.0
2019-04-08 10:10:00,135.38,135.53,135.34,135.5,29898.0,129.6132,129.7568,129.5749,129.7281,29898.0
2019-04-08 10:20:00,135.5,135.65,135.27,135.34,15084.0,129.7281,129.8717,129.5079,129.5749,15084.0
2019-04-08 10:30:00,135.34,135.95,135.32,135.78,5250.0,129.5749,130.1589,129.5558,129.9962,5250.0
2019-04-08 10:40:00,135.75,136.04,135.64,135.98,23234.0,129.9675,130.2451,129.8621,130.1877,23234.0
2019-04-08 10:50:00,136.01,136.12,135.87,135.93,8477.0,130.2164,130.3217,130.0824,130.1398,8477.0
2019-04-08 11:00:00,135.95,136.09,135.82,136.0,9896.0,130.1589,130.293,130.0345,130.2068,9896.0
2019-04-08 11:10:00,135.96,136.02,135.89,135.97,10099.0,130.1685,130.226,130.1015,130.1781,10099.0
2019-04-08 11:20:00,135.94,136.08,135.81,136.02,6114.0,130.1494,130.2834,130.0249,130.226,6114.0
2019-04-08 11:30:00,136.06,136.33,136.06,136.1,5900.0,130.2643,130.5228,130.2643,130.3026,5900.0
2019-04-08 11:40:00,136.13,136.22,136.04,136.12,5170.0,130.3313,130.4174,130.2451,130.3217,5170.0
2019-04-08 11:50:00,136.15,136.15,135.89,135.98,4724.0,130.3504,130.3504,130.1015,130.1877,4724.0
2019-04-08 12:00:00,135.97,136.0,135.75,135.92,8160.0,130.1781,130.2068,129.9675,130.1302,8160.0
2019-04-08 12:10:00,135.89,136.06,135.88,136.03,2800.0,130.1015,130.2643,130.0919,130.2355,2800.0
2019-04-08 12:20:00,136.04,136.16,136.0,136.14,4934.0,130.2451,130.36,130.2068,130.3408,4934.0
2019-04-08 12:30:00,136.16,136.19,136.0,136.14,7800.0,130.36,130.3887,130.2068,130.3408,7800.0
2019-04-08 12:40:00,136.15,136.15,136.07,136.08,3600.0,130.3504,130.3504,130.2738,130.2834,3600.0
2019-04-08 12:50:00,136.08,136.24,136.08,136.22,4300.0,130.2834,130.4366,130.2834,130.4174,4300.0
2019-04-08 13:00:00,136.24,136.34,136.23,136.34,3456.0,130.4366,130.5323,130.427,130.5323,3456.0
2019-04-08 13:10:00,136.34,136.42,136.29,136.38,7100.0,130.5323,130.6089,130.4845,130.5706,7100.0
2019-04-08 13:20:00,136.4,136.47,136.34,136.4,6600.0,130.5898,130.6568,130.5323,130.5898,6600.0
2019-04-08 13:30:00,136.38,136.57,136.38,136.56,4660.0,130.5706,130.7525,130.5706,130.743,4660.0
2019-04-08 13:40:00,136.55,136.55,136.3,136.33,3510.0,130.7334,130.7334,130.494,130.5228,3510.0
2019-04-08 13:50:00,136.33,136.55,136.33,136.52,5632.0,130.5228,130.7334,130.5228,130.7047,5632.0
2019-04-08 14:00:00,136.51,136.61,136.46,136.59,7320.0,130.6951,130.7908,130.6472,130.7717,7320.0
2019-04-08 14:10:00,136.57,136.6,136.46,136.51,5280.0,130.7525,130.7813,130.6472,130.6951,5280.0
2019-04-08 14:20:00,136.49,136.49,136.31,136.37,6043.0,130.6759,130.6759,130.5036,130.5611,6043.0
2019-04-08 14:30:00,136.39,136.45,136.33,136.34,8700.0,130.5802,130.6376,130.5228,130.5323,8700.0
2019-04-08 14:40:00,136.36,136.39,136.17,136.18,7700.0,130.5515,130.5802,130.3696,130.3791,7700.0
2019-04-08 14:50:00,136.19,136.28,136.16,136.26,8290.0,130.3887,130.4749,130.36,130.4557,8290.0
2019-04-08 15:00:00,136.25,136.33,136.24,136.25,9264.0,130.4462,130.5228,130.4366,130.4462,9264.0
2019-04-08 15:10:00,136.24,136.32,136.23,136.31,9527.0,130.4366,130.5132,130.427,130.5036,9527.0
2019-04-08 15:20:00,136.33,136.33,136.22,136.31,12189.0,130.5228,130.5228,130.4174,130.5036,12189.0
2019-04-08 15:30:00,136.29,136.39,136.21,136.24,19812.0,130.4845,130.5802,130.4079,130.4366,19812.0
2019-04-08 15:40:00,136.25,136.34,136.23,136.33,16547.0,130.4462,130.5323,130.427,130.5228,16547.0
2019-04-08 15:50:00,136.34,136.7,136.33,136.65,84656.0,130.5323,130.877,130.5228,130.8291,84656.0
2019-04-09 09:30:00,135.94,136.56,135.92,136.56,12153.0,130.1494,130.743,130.1302,130.743,12153.0
2019-04-09 09:40:00,136.56,136.8,136.25,136.25,8963.0,130.743,130.9727,130.4462,130.4462,8963.0
2019-04-09 09:50:00,136.34,136.42,136.28,136.34,8013.0,130.5323,130.6089,130.4749,130.5323,8013.0
2019-04-09 10:00:00,136.34,136.55,136.29,136.52,3500.0,130.5323,130.7334,130.4845,130.7047,3500.0
2019-04-09 10:10:00,136.52,136.59,136.4,136.47,5568.0,130.7047,130.7717,130.5898,130.6568,5568.0
2019-04-09 10:20:00,136.49,136.54,136.39,136.46,6370.0,130.6759,130.7238,130.5802,130.6472,6370.0
2019-04-09 10:30:00,136.48,136.61,136.4,136.41,9746.0,130.6664,130.7908,130.5898,130.5993,9746.0
2019-04-09 10:40:00,136.41,136.45,136.2,136.41,9597.0,130.5993,130.6376,130.3983,130.5993,9597.0
2019-04-09 10:50:00,136.44,136.53,136.43,136.46,3337.0,130.6281,130.7142,130.6185,130.6472,3337.0
2019-04-09 11:00:00,136.51,136.74,136.49,136.67,4544.0,130.6951,130.9153,130.6759,130.8483,4544.0
2019-04-09 11:10:00,136.72,136.96,136.68,136.72,6302.0,130.8961,131.1259,130.8578,130.8961,6302.0
2019-04-09 11:20:00,136.79,136.89,136.69,136.89,5007.0,130.9632,131.0589,130.8674,131.0589,5007.0
2019-04-09 11:30:00,136.86,136.91,136.72,136.76,5750.0,131.0302,131.078,130.8961,130.9344,5750.0
2019-04-09 11:40:00,136.76,137.06,136.75,137.06,4170.0,130.9344,131.2217,130.9249,131.2217,4170.0
2019-04-09 11:50:00,137.03,137.03,136.78,136.78,4113.0,131.1929,131.1929,130.9536,130.9536,4113.0
2019-04-09 12:00:00,136.79,136.94,136.76,136.91,3300.0,130.9632,131.1068,130.9344,131.078,3300.0
2019-04-09 12:10:00,136.93,137.0,136.83,136.85,7725.0,131.0972,131.1642,131.0015,131.0206,7725.0
2019-04-09 12:20:00,136.87,136.93,136.86,136.86,2400.0,131.0398,131.0972,131.0302,131.0302,2400.0
2019-04-09 12:30:00,136.91,136.94,136.84,136.91,2926.0,131.078,131.1068,131.011,131.078,2926.0
2019-04-09 12:40:00,136.93,136.94,136.76,136.78,4000.0,131.0972,131.1068,130.9344,130.9536,4000.0
2019-04-09 12:50:00,136.76,136.86,136.68,136.81,4183.0,130.9344,131.0302,130.8578,130.9823,4183.0
2019-04-09 13:00:00,136.8,136.88,136.73,136.75,5316.0,130.9727,131.0493,130.9057,130.9249,5316.0
2019-04-09 13:10:00,136.77,136.81,136.7,136.79,4397.0,130.944,130.9823,130.877,130.9632,4397.0
2019-04-09 13:20:00,136.78,136.94,136.75,136.92,6860.0,130.9536,131.1068,130.9249,131.0876,6860.0
2019-04-09 13:30:00,136.92,137.05,136.91,136.95,7392.0,131.0876,131.2121,131.078,131.1163,7392.0
2019-04-09 13:40:00,136.93,136.95,136.85,136.88,6813.0,131.0972,131.1163,131.0206,131.0493,6813.0
2019-04-09 13:50:00,136.83,136.85,136.76,136.78,5053.0,131.0015,131.0206,130.9344,130.9536,5053.0
2019-04-09 14:00:00,136.78,136.79,136.65,136.72,9570.0,130.9536,130.9632,130.8291,130.8961,9570.0
2019-04-09 14:10:00,136.74,136.83,136.73,136.83,7024.0,130.9153,131.0015,130.9057,131.0015,7024.0
2019-04-09 14:20:00,136.83,136.88,136.69,136.69,6955.0,131.0015,131.0493,130.8674,130.8674,6955.0
2019-04-09 14:30:00,136.69,136.73,136.62,136.71,6162.0,130.8674,130.9057,130.8004,130.8866,6162.0
2019-04-09 14:40:00,136.69,136.69,136.45,136.61,6855.0,130.8674,130.8674,130.6376,130.7908,6855.0
2019-04-09 14:50:00,136.58,136.63,136.57,136.6,5864.0,130.7621,130.81,130.7525,130.7813,5864.0
2019-04-09 15:00:00,136.6,136.65,136.54,136.6,8296.0,130.7813,130.8291,130.7238,130.7813,8296.0
2019-04-09 15:10:00,136.62,136.7,136.58,136.7,5882.0,130.8004,130.877,130.7621,130.877,5882.0
2019-04-09 15:20:00,136.68,136.71,136.61,136.65,10491.0,130.8578,130.8866,130.7908,130.8291,10491.0
2019-04-09 15:30:00,136.68,136.84,136.67,136.8,12793.0,130.8578,131.011,130.8483,130.9727,12793.0
2019-04-09 15:40:00,136.79,136.8,136.66,136.72,17089.0,130.9632,130.9727,130.8387,130.8961,17089.0
2019-04-09 15:50:00,136.73,136.76,136.51,136.74,67046.0,130.9057,130.9344,130.6951,130.9153,67046.0
2019-04-10 09:30:00,136.6,136.93,136.55,136.55,14445.0,130.7813,131.0972,130.7334,130.7334,14445.0
2019-04-10 09:40:00,136.69,137.05,136.6,137.04,9800.0,130.8674,131.2121,130.7813,131.2025,9800.0
2019-04-10 09:50:00,136.93,136.94,136.67,136.84,22174.0,131.0972,131.1068,130.8483,131.011,22174.0
2019-04-10 10:00:00,136.85,136.9,136.64,136.71,23123.0,131.0206,131.0685,130.8196,130.8866,23123.0
2019-04-10 10:10:00,136.7,136.9,136.67,136.8,34372.0,130.877,131.0685,130.8483,130.9727,34372.0
2019-04-10 10:20:00,136.78,136.84,136.65,136.8,27950.0,130.9536,131.011,130.8291,130.9727,27950.0
2019-04-10 10:30:00,136.8,137.12,136.75,137.05,74978.0,130.9727,131.2791,130.9249,131.2121,74978.0
2019-04-10 10:40:00,137.04,137.37,136.93,137.3,40489.0,131.2025,131.5185,131.0972,131.4514,40489.0
2019-04-10 10:50:00,137.32,137.43,137.2,137.28,5700.0,131.4706,131.5759,131.3557,131.4323,5700.0
2019-04-10 11:00:00,137.32,137.34,137.14,137.29,9865.0,131.4706,131.4897,131.2983,131.4419,9865.0
2019-04-10 11:10:00,137.29,137.33,137.18,137.23,17114.0,131.4419,131.4802,131.3365,131.3844,17114.0
2019-04-10 11:20:00,137.24,137.31,137.22,137.23,5444.0,131.394,131.461,131.3748,131.3844,5444.0
2019-04-10 11:30:00,137.25,137.35,137.18,137.24,19073.0,131.4036,131.4993,131.3365,131.394,19073.0
2019-04-10 11:40:00,137.26,137.32,137.2,137.29,15161.0,131.4131,131.4706,131.3557,131.4419,15161.0
2019-04-10 11:50:00,137.3,137.3,137.2,137.24,12387.0,131.4514,131.4514,131.3557,131.394,12387.0
2019-04-10 12:00:00,137.25,137.28,137.23,137.26,5042.0,131.4036,131.4323,131.3844,131.4131,5042.0
2019-04-10 12:10:00,137.27,137.32,137.19,137.26,7811.0,131.4227,131.4706,131.3461,131.4131,7811.0
2019-04-10 12:20:00,137.28,137.28,137.12,137.14,7300.0,131.4323,131.4323,131.2791,131.2983,7300.0
2019-04-10 12:30:00,137.14,137.31,137.14,137.17,3707.0,131.2983,131.461,131.2983,131.327,3707.0
2019-04-10 12:40:00,137.18,137.2,137.08,137.09,5200.0,131.3365,131.3557,131.2408,131.2504,5200.0
2019-04-10 12:50:00,137.09,137.14,137.01,137.01,5060.0,131.2504,131.2983,131.1738,131.1738,5060.0
2019-04-10 13:00:00,137.02,137.08,136.99,137.02,8000.0,131.1834,131.2408,131.1546,131.1834,8000.0
2019-04-10 13:10:00,137.02,137.14,136.98,137.12,7301.0,131.1834,131.2983,131.1451,131.2791,7301.0
2019-04-10 13:20:00,137.1,137.1,136.97,137.03,8029.0,131.26,131.26,131.1355,131.1929,8029.0
2019-04-10 13:30:00,137.04,137.1,136.99,137.0,7421.0,131.2025,131.26,131.1546,131.1642,7421.0
2019-04-10 13:40:00,137.01,137.07,136.99,137.05,4808.0,131.1738,131.2312,131.1546,131.2121,4808.0
2019-04-10 13:50:00,137.06,137.16,137.01,137.07,12943.0,131.2217,131.3174,131.1738,131.2312,12943.0
2019-04-10 14:00:00,137.05,137.12,136.98,137.01,5547.0,131.2121,131.2791,131.1451,131.1738,5547.0
2019-04-10 14:10:00,137.03,137.09,136.95,137.05,12022.0,131.1929,131.2504,131.1163,131.2121,12022.0
2019-04-10 14:20:00,137.07,137.07,136.85,136.97,21454.0,131.2312,131.2312,131.0206,131.1355,21454.0
2019-04-10 14:30:00,136.97,137.0,136.89,136.97,6604.0,131.1355,131.1642,131.0589,131.1355,6604.0
2019-04-10 14:40:00,136.99,137.03,136.93,136.95,7426.0,131.1546,131.1929,131.0972,131.1163,7426.0
2019-04-10 14:50:00,136.96,137.09,136.95,137.05,4044.0,131.1259,131.2504,131.1163,131.2121,4044.0
2019-04-10 15:00:00,137.07,137.17,137.06,137.14,21516.0,131.2312,131.327,131.2217,131.2983,21516.0
2019-04-10 15:10:00,137.14,137.14,137.05,137.05,5403.0,131.2983,131.2983,131.2121,131.2121,5403.0
2019-04-10 15:20:00,137.06,137.06,137.0,137.01,11023.0,131.2217,131.2217,131.1642,131.1738,11023.0
2019-04-10 15:30:00,137.01,137.03,136.95,137.0,19671.0,131.1738,131.1929,131.1163,131.1642,19671.0
2019-04-10 15:40:00,137.01,137.05,136.94,136.97,22748.0,131.1738,131.2121,131.1068,131.1355,22748.0
2019-04-10 15:50:00,136.99,137.14,136.88,137.09,79509.0,131.1546,131.2983,131.0493,131.2504,79509.0
2019-04-11 09:30:00,137.46,137.59,137.03,137.1,8550.0,131.6046,131.7291,131.1929,131.26,8550.0
2019-04-11 09:40:00,137.1,137.16,136.63,136.64,4000.0,131.26,131.3174,130.81,130.8196,4000.0
2019-04-11 09:50:00,136.76,136.88,136.47,136.81,15004.0,130.9344,131.0493,130.6568,130.9823,15004.0
2019-04-11 10:00:00,136.81,136.82,136.41,136.49,5931.0,130.9823,130.9919,130.5993,130.6759,5931.0
2019-04-11 10:10:00,136.48,136.51,136.35,136.49,2141.0,130.6664,130.6951,130.5419,130.6759,2141.0
2019-04-11 10:20:00,136.45,136.73,136.45,136.72,2396.0,130.6376,130.9057,130.6376,130.8961,2396.0
2019-04-11 10:30:00,136.74,136.74,136.56,136.71,3500.0,130.9153,130.9153,130.743,130.8866,3500.0
2019-04-11 10:40:00,136.78,137.0,136.78,137.0,2605.0,130.9536,131.1642,130.9536,131.1642,2605.0
2019-04-11 10:50:00,137.0,137.0,136.76,136.92,36574.0,131.1642,131.1642,130.9344,131.0876,36574.0
2019-04-11 11:00:00,136.95,136.96,136.76,136.91,15111.0,131.1163,131.1259,130.9344,131.078,15111.0
2019-04-11 11:10:00,136.87,136.91,136.83,136.85,5000.0,131.0398,131.078,131.0015,131.0206,5000.0
2019-04-11 11:20:00,136.9,137.09,136.85,137.03,8501.0,131.0685,131.2504,131.0206,131.1929,8501.0
2019-04-11 11:30:00,137.01,137.17,136.97,137.05,12437.0,131.1738,131.327,131.1355,131.2121,12437.0
2019-04-11 11:40:00,137.0,137.0,136.66,136.9,4920.0,131.1642,131.1642,130.8387,131.0685,4920.0
2019-04-11 11:50:00,136.9,136.95,136.74,136.86,3965.0,131.0685,131.1163,130.9153,131.0302,3965.0
2019-04-11 12:00:00,136.9,137.05,136.85,136.99,5300.0,131.0685,131.2121,131.0206,131.1546,5300.0
2019-04-11 12:10:00,136.97,136.97,136.75,136.76,27583.0,131.1355,131.1355,130.9249,130.9344,27583.0
2019-04-11 12:20:00,136.77,136.86,136.74,136.83,50981.0,130.944,131.0302,130.9153,131.0015,50981.0
2019-04-11 12:30:00,136.83,136.89,136.68,136.74,22160.0,131.0015,131.0589,130.8578,130.9153,22160.0
2019-04-11 12:40:00,136.75,136.85,136.75,136.83,11724.0,130.9249,131.0206,130.9249,131.0015,11724.0
2019-04-11 12:50:00,136.84,137.12,136.83,137.11,8115.0,131.011,131.2791,131.0015,131.2695,8115.0
2019-04-11 13:00:00,137.18,137.22,137.03,137.06,6509.0,131.3365,131.3748,131.1929,131.2217,6509.0
2019-04-11 13:10:00,137.07,137.07,137.0,137.0,10446.0,131.2312,131.2312,131.1642,131.1642,10446.0
2019-04-11 13:20:00,136.99,136.99,136.84,136.91,3175.0,131.1546,131.1546,131.011,131.078,3175.0
2019-04-11 13:30:00,136.91,136.91,136.74,136.74,5700.0,131.078,131.078,130.9153,130.9153,5700.0
2019-04-11 13:40:00,136.75,137.12,136.7,137.01,15366.0,130.9249,131.2791,130.877,131.1738,15366.0
2019-04-11 13:50:00,137.0,137.03,136.87,136.87,5000.0,131.1642,131.1929,131.0398,131.0398,5000.0
2019-04-11 14:00:00,136.91,137.06,136.91,137.03,4381.0,131.078,131.2217,131.078,131.1929,4381.0
2019-04-11 14:10:00,137.01,137.01,136.87,136.93,9962.0,131.1738,131.1738,131.0398,131.0972,9962.0
2019-04-11 14:20:00,136.94,136.96,136.8,136.82,6332.0,131.1068,131.1259,130.9727,130.9919,6332.0
2019-04-11 14:30:00,136.78,136.9,136.78,136.85,4100.0,130.9536,131.0685,130.9536,131.0206,4100.0
2019-04-11 14:40:00,136.85,136.92,136.83,136.91,6490.0,131.0206,131.0876,131.0015,131.078,6490.0
2019-04-11 14:50:00,136.9,136.91,136.76,136.9,6306.0,131.0685,131.078,130.9344,131.0685,6306.0
2019-04-11 15:00:00,136.88,136.97,136.86,136.92,6521.0,131.0493,131.1355,131.0302,131.0876,6521.0
2019-04-11 15:10:00,136.92,136.93,136.86,136.91,8955.0,131.0876,131.0972,131.0302,131.078,8955.0
2019-04-11 15:20:00,136.92,136.98,136.86,136.86,8680.0,131.0876,131.1451,131.0302,131.0302,8680.0
2019-04-11 15:30:00,136.87,136.94,136.79,136.87,14840.0,131.0398,131.1068,130.9632,131.0398,14840.0
2019-04-11 15:40:00,136.86,136.89,136.78,136.79,11983.0,131.0302,131.0589,130.9536,130.9632,11983.0
2019-04-11 15:50:00,136.8,137.14,136.8,137.07,46256.0,130.9727,131.2983,130.9727,131.2312,46256.0
2019-04-12 09:30:00,137.87,138.37,137.8,138.13,50451.0,131.9972,132.4759,131.9301,132.2461,50451.0
2019-04-12 09:40:00,138.15,138.28,137.85,137.86,16465.0,132.2652,132.3897,131.978,131.9876,16465.0
2019-04-12 09:50:00,137.85,138.17,137.76,138.17,27594.0,131.978,132.2844,131.8918,132.2844,27594.0
2019-04-12 10:00:00,138.03,138.03,137.74,137.74,10238.0,132.1503,132.1503,131.8727,131.8727,10238.0
2019-04-12 10:10:00,137.75,138.02,137.7,137.98,5419.0,131.8823,132.1408,131.8344,132.1025,5419.0
2019-04-12 10:20:00,138.05,138.23,137.95,138.18,10288.0,132.1695,132.3418,132.0737,132.294,10288.0
2019-04-12 10:30:00,138.18,138.22,138.06,138.1,4500.0,132.294,132.3322,132.1791,132.2174,4500.0
2019-04-12 10:40:00,138.11,138.22,138.05,138.17,14114.0,132.2269,132.3322,132.1695,132.2844,14114.0
2019-04-12 10:50:00,138.17,138.26,138.11,138.26,5907.0,132.2844,132.3705,132.2269,132.3705,5907.0
2019-04-12 11:00:00,138.24,138.26,137.98,138.02,8918.0,132.3514,132.3705,132.1025,132.1408,8918.0
2019-04-12 11:10:00,137.99,138.14,137.96,138.14,6100.0,132.112,132.2557,132.0833,132.2557,6100.0
2019-04-12 11:20:00,138.17,138.28,138.16,138.24,5838.0,132.2844,132.3897,132.2748,132.3514,5838.0
2019-04-12 11:30:00,138.24,138.49,138.24,138.46,17743.0,132.3514,132.5907,132.3514,132.562,17743.0
2019-04-12 11:40:00,138.47,138.47,138.26,138.3,4058.0,132.5716,132.5716,132.3705,132.4088,4058.0
2019-04-12 11:50:00,138.31,138.46,138.29,138.44,3291.0,132.4184,132.562,132.3993,132.5429,3291.0
2019-04-12 12:00:00,138.46,138.48,138.36,138.47,4501.0,132.562,132.5812,132.4663,132.5716,4501.0
2019-04-12 12:10:00,138.5,138.65,138.47,138.63,5851.0,132.6003,132.7439,132.5716,132.7248,5851.0
2019-04-12 12:20:00,138.63,138.73,138.56,138.69,10079.0,132.7248,132.8205,132.6578,132.7822,10079.0
2019-04-12 12:30:00,138.71,138.73,138.56,138.57,4300.0,132.8014,132.8205,132.6578,132.6673,4300.0
2019-04-12 12:40:00,138.59,138.75,138.57,138.75,5391.0,132.6865,132.8397,132.6673,132.8397,5391.0
2019-04-12 12:50:00,138.76,138.83,138.7,138.74,21505.0,132.8492,132.9163,132.7918,132.8301,21505.0
2019-04-12 13:00:00,138.76,138.9,138.75,138.87,3600.0,132.8492,132.9833,132.8397,132.9546,3600.0
2019-04-12 13:10:00,138.87,138.88,138.74,138.8,5164.0,132.9546,132.9641,132.8301,132.8875,5164.0
2019-04-12 13:20:00,138.82,138.82,138.7,138.72,6600.0,132.9067,132.9067,132.7918,132.8109,6600.0
2019-04-12 13:30:00,138.73,138.74,138.59,138.65,8184.0,132.8205,132.8301,132.6865,132.7439,8184.0
2019-04-12 13:40:00,138.64,138.68,138.62,138.65,2900.0,132.7344,132.7727,132.7152,132.7439,2900.0
2019-04-12 13:50:00,138.64,138.66,138.56,138.57,4748.0,132.7344,132.7535,132.6578,132.6673,4748.0
2019-04-12 14:00:00,138.55,138.77,138.55,138.74,5976.0,132.6482,132.8588,132.6482,132.8301,5976.0
2019-04-12 14:10:00,138.76,138.76,138.65,138.65,8457.0,132.8492,132.8492,132.7439,132.7439,8457.0
2019-04-12 14:20:00,138.66,138.69,138.62,138.65,29198.0,132.7535,132.7822,132.7152,132.7439,29198.0
2019-04-12 14:30:00,138.65,138.73,138.59,138.72,12301.0,132.7439,132.8205,132.6865,132.8109,12301.0
2019-04-12 14:40:00,138.7,138.74,138.65,138.71,8705.0,132.7918,132.8301,132.7439,132.8014,8705.0
2019-04-12 14:50:00,138.72,138.74,138.68,138.72,6985.0,132.8109,132.8301,132.7727,132.8109,6985.0
2019-04-12 15:00:00,138.75,138.82,138.7,138.77,39926.0,132.8397,132.9067,132.7918,132.8588,39926.0
2019-04-12 15:10:00,138.78,138.93,138.77,138.89,7965.0,132.8684,133.012,132.8588,132.9737,7965.0
2019-04-12 15:20:00,138.87,138.88,138.77,138.84,14014.0,132.9546,132.9641,132.8588,132.9258,14014.0
2019-04-12 15:30:00,138.84,138.93,138.83,138.91,24257.0,132.9258,133.012,132.9163,132.9929,24257.0
2019-04-12 15:40:00,138.92,138.96,138.79,138.83,32604.0,133.0024,133.0407,132.878,132.9163,32604.0
2019-04-12 15:50:00,138.83,139.18,138.77,139.14,81157.0,132.9163,133.2514,132.8588,133.2131,81157.0
2019-04-15 09:30:00,138.96,139.1,138.51,139.04,11963.0,133.0407,133.1748,132.6099,133.1173,11963.0
2019-04-15 09:40:00,139.05,139.28,138.98,138.98,46959.0,133.1269,133.3471,133.0599,133.0599,46959.0
2019-04-15 09:50:00,138.98,139.31,138.97,139.06,6486.0,133.0599,133.3758,133.0503,133.1365,6486.0
2019-04-15 10:00:00,139.06,139.19,138.98,139.1,19459.0,133.1365,133.2609,133.0599,133.1748,19459.0
2019-04-15 10:10:00,139.07,139.1,138.9,138.98,5339.0,133.146,133.1748,132.9833,133.0599,5339.0
2019-04-15 10:20:00,138.98,139.01,138.67,138.67,4900.0,133.0599,133.0886,132.7631,132.7631,4900.0
2019-04-15 10:30:00,138.66,138.8,138.61,138.77,11733.0,132.7535,132.8875,132.7056,132.8588,11733.0
2019-04-15 10:40:00,138.74,138.97,138.73,138.97,6700.0,132.8301,133.0503,132.8205,133.0503,6700.0
2019-04-15 10:50:00,139.0,139.18,138.97,139.05,3815.0,133.079,133.2514,133.0503,133.1269,3815.0
2019-04-15 11:00:00,139.03,139.11,138.9,139.01,5000.0,133.1077,133.1843,132.9833,133.0886,5000.0
2019-04-15 11:10:00,139.03,139.14,138.99,139.08,4478.0,133.1077,133.2131,133.0694,133.1556,4478.0
2019-04-15 11:20:00,139.08,139.08,138.89,138.91,5447.0,133.1556,133.1556,132.9737,132.9929,5447.0
2019-04-15 11:30:00,138.87,138.89,138.45,138.45,10200.0,132.9546,132.9737,132.5525,132.5525,10200.0
2019-04-15 11:40:00,138.45,138.63,138.39,138.62,16802.0,132.5525,132.7248,132.495,132.7152,16802.0
2019-04-15 11:50:00,138.65,138.77,138.58,138.58,7300.0,132.7439,132.8588,132.6769,132.6769,7300.0
2019-04-15 12:00:00,138.58,138.6,138.32,138.34,6409.0,132.6769,132.6961,132.428,132.4471,6409.0
2019-04-15 12:10:00,138.31,138.42,138.31,138.42,6075.0,132.4184,132.5237,132.4184,132.5237,6075.0
2019-04-15 12:20:00,138.42,138.44,138.31,138.31,7863.0,132.5237,132.5429,132.4184,132.4184,7863.0
2019-04-15 12:30:00,138.33,138.49,138.32,138.42,8577.0,132.4376,132.5907,132.428,132.5237,8577.0
2019-04-15 12:40:00,138.37,138.37,138.19,138.27,10968.0,132.4759,132.4759,132.3035,132.3801,10968.0
2019-04-15 12:50:00,138.29,138.3,138.11,138.15,9133.0,132.3993,132.4088,132.2269,132.2652,9133.0
2019-04-15 13:00:00,138.16,138.25,138.14,138.24,11216.0,132.2748,132.361,132.2557,132.3514,11216.0
2019-04-15 13:10:00,138.24,138.27,138.16,138.25,8400.0,132.3514,132.3801,132.2748,132.361,8400.0
2019-04-15 13:20:00,138.25,138.28,138.18,138.26,7881.0,132.361,132.3897,132.294,132.3705,7881.0
2019-04-15 13:30:00,138.26,138.27,138.2,138.2,9241.0,132.3705,132.3801,132.3131,132.3131,9241.0
2019-04-15 13:40:00,138.21,138.28,138.18,138.26,10483.0,132.3227,132.3897,132.294,132.3705,10483.0
2019-04-15 13:50:00,138.26,138.37,138.22,138.23,8769.0,132.3705,132.4759,132.3322,132.3418,8769.0
2019-04-15 14:00:00,138.24,138.25,138.08,138.18,10014.0,132.3514,132.361,132.1982,132.294,10014.0
2019-04-15 14:10:00,138.2,138.2,138.12,138.17,13072.0,132.3131,132.3131,132.2365,132.2844,13072.0
2019-04-15 14:20:00,138.16,138.19,138.12,138.17,9007.0,132.2748,132.3035,132.2365,132.2844,9007.0
2019-04-15 14:30:00,138.19,138.26,138.09,138.11,13577.0,132.3035,132.3705,132.2078,132.2269,13577.0
2019-04-15 14:40:00,138.09,138.26,138.09,138.25,9945.0,132.2078,132.3705,132.2078,132.361,9945.0
2019-04-15 14:50:00,138.26,138.36,138.26,138.27,7725.0,132.3705,132.4663,132.3705,132.3801,7725.0
2019-04-15 15:00:00,138.27,138.4,138.25,138.4,11567.0,132.3801,132.5046,132.361,132.5046,11567.0
2019-04-15 15:10:00,138.43,138.49,138.38,138.38,7200.0,132.5333,132.5907,132.4854,132.4854,7200.0
2019-04-15 15:20:00,138.4,138.44,138.38,138.4,9720.0,132.5046,132.5429,132.4854,132.5046,9720.0
2019-04-15 15:30:00,138.41,138.41,138.3,138.31,15219.0,132.5142,132.5142,132.4088,132.4184,15219.0
2019-04-15 15:40:00,138.33,138.36,138.27,138.3,25400.0,132.4376,132.4663,132.3801,132.4088,25400.0
2019-04-15 15:50:00,138.29,138.43,138.2,138.29,78570.0,132.3993,132.5333,132.3131,132.3993,78570.0
2019-04-16 09:30:00,139.19,139.33,138.99,139.32,15391.0,133.2609,133.395,133.0694,133.3854,15391.0
2019-04-16 09:40:00,139.36,139.39,138.99,139.07,6045.0,133.4237,133.4524,133.0694,133.146,6045.0
2019-04-16 09:50:00,139.12,139.22,138.97,139.12,13933.0,133.1939,133.2897,133.0503,133.1939,13933.0
2019-04-16 10:00:00,139.21,139.52,139.16,139.47,8725.0,133.2801,133.5769,133.2322,133.529,8725.0
2019-04-16 10:10:00,139.52,139.69,139.4,139.62,10700.0,133.5769,133.7396,133.462,133.6726,10700.0
2019-04-16 10:20:00,139.61,139.78,139.39,139.45,13045.0,133.663,133.8258,133.4524,133.5099,13045.0
2019-04-16 10:30:00,139.42,139.57,139.38,139.53,5664.0,133.4811,133.6247,133.4428,133.5864,5664.0
2019-04-16 10:40:00,139.55,139.57,139.14,139.14,9147.0,133.6056,133.6247,133.2131,133.2131,9147.0
2019-04-16 10:50:00,139.11,139.35,139.11,139.34,10113.0,133.1843,133.4141,133.1843,133.4045,10113.0
2019-04-16 11:00:00,139.37,139.62,139.34,139.62,9800.0,133.4333,133.6726,133.4045,133.6726,9800.0
2019-04-16 11:10:00,139.62,139.82,139.54,139.56,11246.0,133.6726,133.8641,133.596,133.6152,11246.0
2019-04-16 11:20:00,139.57,139.69,139.55,139.6,5834.0,133.6247,133.7396,133.6056,133.6535,5834.0
2019-04-16 11:30:00,139.56,139.65,139.46,139.57,8261.0,133.6152,133.7013,133.5194,133.6247,8261.0
2019-04-16 11:40:00,139.6,139.6,139.35,139.36,7401.0,133.6535,133.6535,133.4141,133.4237,7401.0
2019-04-16 11:50:00,139.36,139.46,139.36,139.39,10863.0,133.4237,133.5194,133.4237,133.4524,10863.0
2019-04-16 12:00:00,139.4,139.52,139.4,139.45,6725.0,133.462,133.5769,133.462,133.5099,6725.0
2019-04-16 12:10:00,139.45,139.55,139.42,139.55,40312.0,133.5099,133.6056,133.4811,133.6056,40312.0
2019-04-16 12:20:00,139.55,139.55,139.42,139.45,12273.0,133.6056,133.6056,133.4811,133.5099,12273.0
2019-04-16 12:30:00,139.47,139.47,139.25,139.3,13955.0,133.529,133.529,133.3184,133.3662,13955.0
2019-04-16 12:40:00,139.28,139.4,139.25,139.35,8608.0,133.3471,133.462,133.3184,133.4141,8608.0
2019-04-16 12:50:00,139.36,139.44,139.3,139.39,32801.0,133.4237,133.5003,133.3662,133.4524,32801.0
2019-04-16 13:00:00,139.42,139.43,139.28,139.28,15570.0,133.4811,133.4907,133.3471,133.3471,15570.0
2019-04-16 13:10:00,139.28,139.28,139.12,139.12,4800.0,133.3471,133.3471,133.1939,133.1939,4800.0
2019-04-16 13:20:00,139.11,139.13,139.02,139.03,4200.0,133.1843,133.2035,133.0982,133.1077,4200.0
2019-04-16 13:30:00,139.01,139.15,139.01,139.07,4848.0,133.0886,133.2226,133.0886,133.146,4848.0
2019-04-16 13:40:00,139.07,139.07,138.95,138.95,6050.0,133.146,133.146,133.0312,133.0312,6050.0
2019-04-16 13:50:00,138.93,139.0,138.86,138.89,7777.0,133.012,133.079,132.945,132.9737,7777.0
2019-04-16 14:00:00,138.87,138.91,138.8,138.83,7449.0,132.9546,132.9929,132.8875,132.9163,7449.0
2019-04-16 14:10:00,138.84,138.86,138.77,138.83,6201.0,132.9258,132.945,132.8588,132.9163,6201.0
2019-04-16 14:20:00,138.85,138.97,138.8,138.89,8661.0,132.9354,133.0503,132.8875,132.9737,8661.0
2019-04-16 14:30:00,138.89,138.93,138.87,138.93,5300.0,132.9737,133.012,132.9546,133.012,5300.0
2019-04-16 14:40:00,138.97,139.14,138.92,139.11,18299.0,133.0503,133.2131,133.0024,133.1843,18299.0
2019-04-16 14:50:00,139.11,139.3,139.08,139.23,10909.0,133.1843,133.3662,133.1556,133.2992,10909.0
2019-04-16 15:00:00,139.25,139.25,139.12,139.18,12463.0,133.3184,133.3184,133.1939,133.2514,12463.0
2019-04-16 15:10:00,139.19,139.24,139.13,139.22,14488.0,133.2609,133.3088,133.2035,133.2897,14488.0
2019-04-16 15:20:00,139.21,139.21,138.84,138.85,9359.0,133.2801,133.2801,132.9258,132.9354,9359.0
2019-04-16 15:30:00,138.83,138.83,138.32,138.53,25221.0,132.9163,132.9163,132.428,132.629,25221.0
2019-04-16 15:40:00,138.56,138.63,138.34,138.63,63344.0,132.6578,132.7248,132.4471,132.7248,63344.0
2019-04-16 15:50:00,138.66,138.88,138.53,138.83,59204.0,132.7535,132.9641,132.629,132.9163,59204.0
2019-04-17 09:30:00,139.4,139.47,138.82,139.15,7512.0,133.462,133.529,132.9067,133.2226,7512.0
2019-04-17 09:40:00,139.01,139.4,138.9,139.25,13690.0,133.0886,133.462,132.9833,133.3184,13690.0
2019-04-17 09:50:00,139.34,139.42,138.51,138.56,21037.0,133.4045,133.4811,132.6099,132.6578,21037.0
2019-04-17 10:00:00,138.56,138.83,138.37,138.77,18851.0,132.6578,132.9163,132.4759,132.8588,18851.0
2019-04-17 10:10:00,138.79,138.79,138.42,138.5,15747.0,132.878,132.878,132.5237,132.6003,15747.0
2019-04-17 10:20:00,138.59,138.71,138.5,138.63,17491.0,132.6865,132.8014,132.6003,132.7248,17491.0
2019-04-17 10:30:00,138.63,138.86,138.62,138.75,13025.0,132.7248,132.945,132.7152,132.8397,13025.0
2019-04-17 10:40:00,138.73,138.8,138.54,138.54,29878.0,132.8205,132.8875,132.6386,132.6386,29878.0
2019-04-17 10:50:00,138.57,138.6,138.34,138.44,4504.0,132.6673,132.6961,132.4471,132.5429,4504.0
2019-04-17 11:00:00,138.46,138.73,138.45,138.57,6930.0,132.562,132.8205,132.5525,132.6673,6930.0
2019-04-17 11:10:00,138.58,138.73,138.5,138.73,12500.0,132.6769,132.8205,132.6003,132.8205,12500.0
2019-04-17 11:20:00,138.71,138.8,138.71,138.8,7723.0,132.8014,132.8875,132.8014,132.8875,7723.0
2019-04-17 11:30:00,138.78,138.8,138.69,138.73,17563.0,132.8684,132.8875,132.7822,132.8205,17563.0
2019-04-17 11:40:00,138.74,138.8,138.54,138.76,6500.0,132.8301,132.8875,132.6386,132.8492,6500.0
2019-04-17 11:50:00,138.75,138.8,138.67,138.7,5701.0,132.8397,132.8875,132.7631,132.7918,5701.0
2019-04-17 12:00:00,138.7,138.79,138.58,138.59,4300.0,132.7918,132.878,132.6769,132.6865,4300.0
2019-04-17 12:10:00,138.57,138.75,138.56,138.67,6817.0,132.6673,132.8397,132.6578,132.7631,6817.0
2019-04-17 12:20:00,138.69,139.05,138.69,139.02,14563.0,132.7822,133.1269,132.7822,133.0982,14563.0
2019-04-17 12:30:00,139.0,139.0,138.79,138.86,5599.0,133.079,133.079,132.878,132.945,5599.0
2019-04-17 12:40:00,138.83,138.83,138.67,138.71,50923.0,132.9163,132.9163,132.7631,132.8014,50923.0
2019-04-17 12:50:00,138.7,138.81,138.68,138.75,7858.0,132.7918,132.8971,132.7727,132.8397,7858.0
2019-04-17 13:00:00,138.79,138.79,138.69,138.71,14914.0,132.878,132.878,132.7822,132.8014,14914.0
2019-04-17 13:10:00,138.72,138.8,138.67,138.8,5825.0,132.8109,132.8875,132.7631,132.8875,5825.0
2019-04-17 13:20:00,138.8,138.81,138.59,138.59,8884.0,132.8875,132.8971,132.6865,132.6865,8884.0
2019-04-17 13:30:00,138.61,138.68,138.57,138.59,6131.0,132.7056,132.7727,132.6673,132.6865,6131.0
2019-04-17 13:40:00,138.6,138.68,138.56,138.65,4200.0,132.6961,132.7727,132.6578,132.7439,4200.0
2019-04-17 13:50:00,138.65,138.65,138.5,138.5,3900.0,132.7439,132.7439,132.6003,132.6003,3900.0
2019-04-17 14:00:00,138.55,138.57,138.48,138.53,3301.0,132.6482,132.6673,132.5812,132.629,3301.0
2019-04-17 14:10:00,138.51,138.66,138.39,138.65,7300.0,132.6099,132.7535,132.495,132.7439,7300.0
2019-04-17 14:20:00,138.63,138.63,138.4,138.45,5840.0,132.7248,132.7248,132.5046,132.5525,5840.0
2019-04-17 14:30:00,138.54,138.65,138.54,138.59,6286.0,132.6386,132.7439,132.6386,132.6865,6286.0
2019-04-17 14:40:00,138.62,138.63,138.45,138.55,7061.0,132.7152,132.7248,132.5525,132.6482,7061.0
2019-04-17 14:50:00,138.6,138.72,138.6,138.69,6250.0,132.6961,132.8109,132.6961,132.7822,6250.0
2019-04-17 15:00:00,138.69,138.82,138.58,138.64,17835.0,132.7822,132.9067,132.6769,132.7344,17835.0
2019-04-17 15:10:00,138.65,138.77,138.62,138.67,22782.0,132.7439,132.8588,132.7152,132.7631,22782.0
2019-04-17 15:20:00,138.68,138.77,138.58,138.72,12955.0,132.7727,132.8588,132.6769,132.8109,12955.0
2019-04-17 15:30:00,138.72,138.79,138.68,138.74,19368.0,132.8109,132.878,132.7727,132.8301,19368.0
2019-04-17 15:40:00,138.74,138.75,138.61,138.65,30548.0,132.8301,132.8397,132.7056,132.7439,30548.0
2019-04-17 15:50:00,138.6,138.76,138.59,138.62,53785.0,132.6961,132.8492,132.6865,132.7152,53785.0
2019-04-18 09:30:00,138.53,139.08,138.27,138.84,39070.0,132.629,133.1556,132.3801,132.9258,39070.0
2019-04-18 09:40:00,138.84,139.14,138.63,138.99,21944.0,132.9258,133.2131,132.7248,133.0694,21944.0
2019-04-18 09:50:00,138.96,139.07,138.53,138.61,17576.0,133.0407,133.146,132.629,132.7056,17576.0
2019-04-18 10:00:00,138.63,138.94,138.39,138.78,15349.0,132.7248,133.0216,132.495,132.8684,15349.0
2019-04-18 10:10:00,138.78,138.92,138.66,138.69,10720.0,132.8684,133.0024,132.7535,132.7822,10720.0
2019-04-18 10:20:00,138.69,138.77,138.51,138.56,6750.0,132.7822,132.8588,132.6099,132.6578,6750.0
2019-04-18 10:30:00,138.56,138.59,138.28,138.28,9650.0,132.6578,132.6865,132.3897,132.3897,9650.0
2019-04-18 10:40:00,138.28,138.51,138.24,138.44,11911.0,132.3897,132.6099,132.3514,132.5429,11911.0
2019-04-18 10:50:00,138.45,138.53,138.37,138.5,7400.0,132.5525,132.629,132.4759,132.6003,7400.0
2019-04-18 11:00:00,138.5,138.51,138.37,138.46,13785.0,132.6003,132.6099,132.4759,132.562,13785.0
2019-04-18 11:10:00,138.46,138.61,138.4,138.52,15253.0,132.562,132.7056,132.5046,132.6195,15253.0
2019-04-18 11:20:00,138.52,138.6,138.45,138.49,10124.0,132.6195,132.6961,132.5525,132.5907,10124.0
2019-04-18 11:30:00,138.53,138.78,138.53,138.78,11478.0,132.629,132.8684,132.629,132.8684,11478.0
2019-04-18 11:40:00,138.74,139.05,138.74,139.02,6295.0,132.8301,133.1269,132.8301,133.0982,6295.0
2019-04-18 11:50:00,139.04,139.24,139.02,139.16,14232.0,133.1173,133.3088,133.0982,133.2322,14232.0
2019-04-18 12:00:00,139.16,139.18,138.99,138.99,21734.0,133.2322,133.2514,133.0694,133.0694,21734.0
2019-04-18 12:10:00,139.03,139.21,138.98,139.21,6390.0,133.1077,133.2801,133.0599,133.2801,6390.0
2019-04-18 12:20:00,139.23,139.26,139.15,139.24,13376.0,133.2992,133.3279,133.2226,133.3088,13376.0
2019-04-18 12:30:00,139.24,139.32,138.94,138.97,16500.0,133.3088,133.3854,133.0216,133.0503,16500.0
2019-04-18 12:40:00,138.97,139.12,138.95,139.12,11135.0,133.0503,133.1939,133.0312,133.1939,11135.0
2019-04-18 12:50:00,139.08,139.12,139.03,139.06,4441.0,133.1556,133.1939,133.1077,133.1365,4441.0
2019-04-18 13:00:00,139.06,139.17,139.06,139.11,6896.0,133.1365,133.2418,133.1365,133.1843,6896.0
2019-04-18 13:10:00,139.14,139.16,139.06,139.06,9155.0,133.2131,133.2322,133.1365,133.1365,9155.0
2019-04-18 13:20:00,139.1,139.1,138.86,138.94,9343.0,133.1748,133.1748,132.945,133.0216,9343.0
2019-04-18 13:30:00,138.97,139.09,138.97,139.04,4037.0,133.0503,133.1652,133.0503,133.1173,4037.0
2019-04-18 13:40:00,139.04,139.24,139.02,139.23,14499.0,133.1173,133.3088,133.0982,133.2992,14499.0
2019-04-18 13:50:00,139.23,139.3,139.22,139.28,5599.0,133.2992,133.3662,133.2897,133.3471,5599.0
2019-04-18 14:00:00,139.25,139.28,139.04,139.04,14430.0,133.3184,133.3471,133.1173,133.1173,14430.0
2019-04-18 14:10:00,139.03,139.22,139.0,139.16,12957.0,133.1077,133.2897,133.079,133.2322,12957.0
2019-04-18 14:20:00,139.15,139.27,139.14,139.23,8066.0,133.2226,133.3375,133.2131,133.2992,8066.0
2019-04-18 14:30:00,139.24,139.33,139.21,139.26,8100.0,133.3088,133.395,133.2801,133.3279,8100.0
2019-04-18 14:40:00,139.28,139.54,139.28,139.49,7530.0,133.3471,133.596,133.3471,133.5481,7530.0
2019-04-18 14:50:00,139.47,139.59,139.46,139.54,7480.0,133.529,133.6439,133.5194,133.596,7480.0
2019-04-18 15:00:00,139.52,139.52,139.39,139.49,15341.0,133.5769,133.5769,133.4524,133.5481,15341.0
2019-04-18 15:10:00,139.5,139.72,139.18,139.41,52498.0,133.5577,133.7684,133.2514,133.4716,52498.0
2019-04-18 15:20:00,139.45,139.64,139.45,139.5,17202.0,133.5099,133.6918,133.5099,133.5577,17202.0
2019-04-18 15:30:00,139.4,139.49,139.29,139.4,16913.0,133.462,133.5481,133.3567,133.462,16913.0
2019-04-18 15:40:00,139.4,139.48,139.35,139.48,16996.0,133.462,133.5386,133.4141,133.5386,16996.0
2019-04-18 15:50:00,139.48,139.82,139.47,139.69,87084.0,133.5386,133.8641,133.529,133.7396,87084.0
2019-04-22 09:30:00,139.36,139.5,138.98,139.25,12811.0,133.4237,133.5577,133.0599,133.3184,12811.0
2019-04-22 09:40:00,139.24,139.38,139.05,139.2,23423.0,133.3088,133.4428,133.1269,133.2705,23423.0
2019-04-22 09:50:00,139.21,139.72,139.16,139.72,6057.0,133.2801,133.7684,133.2322,133.7684,6057.0
2019-04-22 10:00:00,139.72,140.07,139.7,139.75,11343.0,133.7684,134.1034,133.7492,133.7971,11343.0
2019-04-22 10:10:00,139.69,139.83,139.6,139.72,12838.0,133.7396,133.8737,133.6535,133.7684,12838.0
2019-04-22 10:20:00,139.75,139.76,139.5,139.67,9132.0,133.7971,133.8066,133.5577,133.7205,9132.0
2019-04-22 10:30:00,139.71,139.81,139.45,139.47,9258.0,133.7588,133.8545,133.5099,133.529,9258.0
2019-04-22 10:40:00,139.46,139.84,139.38,139.8,21391.0,133.5194,133.8832,133.4428,133.8449,21391.0
2019-04-22 10:50:00,139.83,139.85,139.69,139.75,10572.0,133.8737,133.8928,133.7396,133.7971,10572.0
2019-04-22 11:00:00,139.72,139.78,139.57,139.75,7600.0,133.7684,133.8258,133.6247,133.7971,7600.0
2019-04-22 11:10:00,139.83,139.91,139.73,139.91,10727.0,133.8737,133.9503,133.7779,133.9503,10727.0
2019-04-22 11:20:00,139.97,140.06,139.89,140.06,8600.0,134.0077,134.0939,133.9311,134.0939,8600.0
2019-04-22 11:30:00,140.09,140.2,140.03,140.1,6836.0,134.1226,134.2279,134.0651,134.1322,6836.0
2019-04-22 11:40:00,140.06,140.24,140.06,140.21,5588.0,134.0939,134.2662,134.0939,134.2375,5588.0
2019-04-22 11:50:00,140.17,140.2,140.03,140.11,7513.0,134.1992,134.2279,134.0651,134.1417,7513.0
2019-04-22 12:00:00,140.11,140.16,139.91,139.95,15151.0,134.1417,134.1896,133.9503,133.9886,15151.0
2019-04-22 12:10:00,139.93,139.95,139.83,139.89,9541.0,133.9694,133.9886,133.8737,133.9311,9541.0
2019-04-22 12:20:00,139.95,139.97,139.87,139.92,12325.0,133.9886,134.0077,133.912,133.9598,12325.0
2019-04-22 12:30:00,139.92,140.12,139.92,139.96,16513.0,133.9598,134.1513,133.9598,133.9981,16513.0
2019-04-22 12:40:00,139.96,140.02,139.91,139.99,10641.0,133.9981,134.0556,133.9503,134.0269,10641.0
2019-04-22 12:50:00,139.96,140.02,139.92,139.92,6800.0,133.9981,134.0556,133.9598,133.9598,6800.0
2019-04-22 13:00:00,139.96,140.01,139.9,139.95,8102.0,133.9981,134.046,133.9407,133.9886,8102.0
2019-04-22 13:10:00,139.91,140.03,139.91,139.94,14934.0,133.9503,134.0651,133.9503,133.979,14934.0
2019-04-22 13:20:00,139.96,140.03,139.94,139.95,8000.0,133.9981,134.0651,133.979,133.9886,8000.0
2019-04-22 13:30:00,139.95,140.2,139.93,140.18,16508.0,133.9886,134.2279,133.9694,134.2088,16508.0
2019-04-22 13:40:00,140.16,140.16,139.94,140.07,13955.0,134.1896,134.1896,133.979,134.1034,13955.0
2019-04-22 13:50:00,140.06,140.11,140.01,140.05,8411.0,134.0939,134.1417,134.046,134.0843,8411.0
2019-04-22 14:00:00,140.08,140.18,140.06,140.1,5967.0,134.113,134.2088,134.0939,134.1322,5967.0
2019-04-22 14:10:00,140.12,140.12,140.01,140.07,9162.0,134.1513,134.1513,134.046,134.1034,9162.0
2019-04-22 14:20:00,140.09,140.17,140.04,140.12,9033.0,134.1226,134.1992,134.0747,134.1513,9033.0
2019-04-22 14:30:00,140.08,140.23,140.08,140.2,4794.0,134.113,134.2566,134.113,134.2279,4794.0
2019-04-22 14:40:00,140.23,140.32,140.19,140.32,6436.0,134.2566,134.3428,134.2183,134.3428,6436.0
2019-04-22 14:50:00,140.33,140.38,140.26,140.28,7401.0,134.3524,134.4002,134.2853,134.3045,7401.0
2019-04-22 15:00:00,140.27,140.43,140.27,140.43,10829.0,134.2949,134.4481,134.2949,134.4481,10829.0
2019-04-22 15:10:00,140.43,140.44,140.27,140.38,9337.0,134.4481,134.4577,134.2949,134.4002,9337.0
2019-04-22 15:20:00,140.38,140.48,140.33,140.45,12558.0,134.4002,134.496,134.3524,134.4673,12558.0
2019-04-22 15:30:00,140.45,140.59,140.45,140.59,18827.0,134.4673,134.6013,134.4673,134.6013,18827.0
2019-04-22 15:40:00,140.59,140.7,140.51,140.54,20577.0,134.6013,134.7066,134.5247,134.5534,20577.0
2019-04-22 15:50:00,140.55,140.71,140.5,140.6,57252.0,134.563,134.7162,134.5151,134.6109,57252.0
2019-04-23 09:30:00,140.98,141.25,140.7,141.23,10411.0,134.9747,135.2332,134.7066,135.214,10411.0
2019-04-23 09:40:00,141.46,141.81,141.21,141.32,12632.0,135.4342,135.7693,135.1949,135.3002,12632.0
2019-04-23 09:50:00,141.35,141.89,141.32,141.88,9183.0,135.3289,135.8459,135.3002,135.8363,9183.0
2019-04-23 10:00:00,141.87,142.2,141.81,142.19,12015.0,135.8268,136.1427,135.7693,136.1331,12015.0
2019-04-23 10:10:00,142.23,142.35,142.16,142.35,7324.0,136.1714,136.2863,136.1044,136.2863,7324.0
2019-04-23 10:20:00,142.3,142.64,142.23,142.64,13224.0,136.2385,136.564,136.1714,136.564,13224.0
2019-04-23 10:30:00,142.67,142.67,142.16,142.23,12767.0,136.5927,136.5927,136.1044,136.1714,12767.0
2019-04-23 10:40:00,142.2,142.43,142.18,142.29,8187.0,136.1427,136.3629,136.1236,136.2289,8187.0
2019-04-23 10:50:00,142.32,142.39,142.19,142.31,10110.0,136.2576,136.3246,136.1331,136.248,10110.0
2019-04-23 11:00:00,142.33,142.4,142.23,142.23,9420.0,136.2672,136.3342,136.1714,136.1714,9420.0
2019-04-23 11:10:00,142.25,142.49,142.24,142.41,12617.0,136.1906,136.4204,136.181,136.3438,12617.0
2019-04-23 11:20:00,142.45,142.76,142.43,142.74,9816.0,136.3821,136.6789,136.3629,136.6597,9816.0
2019-04-23 11:30:00,142.81,142.81,142.66,142.7,9374.0,136.7267,136.7267,136.5831,136.6214,9374.0
2019-04-23 11:40:00,142.7,142.88,142.58,142.88,5613.0,136.6214,136.7937,136.5065,136.7937,5613.0
2019-04-23 11:50:00,142.87,142.87,142.61,142.78,7359.0,136.7842,136.7842,136.5352,136.698,7359.0
2019-04-23 12:00:00,142.75,143.08,142.71,143.03,11576.0,136.6693,136.9852,136.631,136.9374,11576.0
2019-04-23 12:10:00,143.01,143.03,142.84,143.02,6403.0,136.9182,136.9374,136.7554,136.9278,6403.0
2019-04-23 12:20:00,143.03,143.05,142.83,142.93,9248.0,136.9374,136.9565,136.7459,136.8416,9248.0
2019-04-23 12:30:00,142.92,142.93,142.74,142.82,10268.0,136.832,136.8416,136.6597,136.7363,10268.0
2019-04-23 12:40:00,142.78,142.91,142.76,142.91,5089.0,136.698,136.8225,136.6789,136.8225,5089.0
2019-04-23 12:50:00,142.91,142.96,142.78,142.83,8847.0,136.8225,136.8703,136.698,136.7459,8847.0
2019-04-23 13:00:00,142.86,142.89,142.76,142.88,8755.0,136.7746,136.8033,136.6789,136.7937,8755.0
2019-04-23 13:10:00,142.9,143.09,142.9,143.09,6139.0,136.8129,136.9948,136.8129,136.9948,6139.0
2019-04-23 13:20:00,143.08,143.13,142.99,143.01,5678.0,136.9852,137.0331,136.8991,136.9182,5678.0
2019-04-23 13:30:00,143.0,143.14,142.94,142.99,12341.0,136.9086,137.0427,136.8512,136.8991,12341.0
2019-04-23 13:40:00,143.03,143.23,143.03,143.21,12700.0,136.9374,137.1288,136.9374,137.1097,12700.0
2019-04-23 13:50:00,143.22,143.22,143.13,143.16,8419.0,137.1193,137.1193,137.0331,137.0618,8419.0
2019-04-23 14:00:00,143.14,143.25,143.1,143.14,7863.0,137.0427,137.148,137.0044,137.0427,7863.0
2019-04-23 14:10:00,143.09,143.19,143.07,143.13,5403.0,136.9948,137.0905,136.9757,137.0331,5403.0
2019-04-23 14:20:00,143.13,143.15,143.02,143.12,6650.0,137.0331,137.0522,136.9278,137.0235,6650.0
2019-04-23 14:30:00,143.12,143.4,143.12,143.32,12816.0,137.0235,137.2916,137.0235,137.215,12816.0
2019-04-23 14:40:00,143.31,143.35,143.21,143.28,9524.0,137.2054,137.2437,137.1097,137.1767,9524.0
2019-04-23 14:50:00,143.28,143.46,143.25,143.43,9649.0,137.1767,137.349,137.148,137.3203,9649.0
2019-04-23 15:00:00,143.42,144.1,143.38,144.08,102160.0,137.3107,137.9618,137.2724,137.9426,102160.0
2019-04-23 15:10:00,144.08,144.13,143.74,143.96,54800.0,137.9426,137.9905,137.6171,137.8277,54800.0
2019-04-23 15:20:00,143.96,144.01,143.78,143.88,38020.0,137.8277,137.8756,137.6554,137.7511,38020.0
2019-04-23 15:30:00,143.87,144.05,143.69,144.02,67357.0,137.7416,137.9139,137.5692,137.8852,67357.0
2019-04-23 15:40:00,144.01,144.01,143.63,143.77,49862.0,137.8756,137.8756,137.5118,137.6458,49862.0
2019-04-23 15:50:00,143.75,143.89,143.66,143.71,71145.0,137.6267,137.7607,137.5405,137.5884,71145.0
2019-04-24 09:30:00,142.8,143.28,142.58,143.11,31814.0,136.7172,137.1767,136.5065,137.0139,31814.0
2019-04-24 09:40:00,143.4,143.42,142.37,142.92,14377.0,137.2916,137.3107,136.3055,136.832,14377.0
2019-04-24 09:50:00,142.91,143.19,142.89,143.06,11314.0,136.8225,137.0905,136.8033,136.9661,11314.0
2019-04-24 10:00:00,143.03,143.03,142.8,142.99,23927.0,136.9374,136.9374,136.7172,136.8991,23927.0
2019-04-24 10:10:00,143.04,143.08,142.81,143.0,11682.0,136.9469,136.9852,136.7267,136.9086,11682.0
2019-04-24 10:20:00,143.04,143.04,142.87,142.96,7442.0,136.9469,136.9469,136.7842,136.8703,7442.0
2019-04-24 10:30:00,142.96,143.05,142.78,142.78,27332.0,136.8703,136.9565,136.698,136.698,27332.0
2019-04-24 10:40:00,142.81,142.89,142.71,142.72,7990.0,136.7267,136.8033,136.631,136.6406,7990.0
2019-04-24 10:50:00,142.7,143.07,142.66,143.06,7959.0,136.6214,136.9757,136.5831,136.9661,7959.0
2019-04-24 11:00:00,143.08,143.18,143.03,143.11,7086.0,136.9852,137.081,136.9374,137.0139,7086.0
2019-04-24 11:10:00,143.1,143.17,143.0,143.08,5579.0,137.0044,137.0714,136.9086,136.9852,5579.0
2019-04-24 11:20:00,143.06,143.16,142.94,142.98,12758.0,136.9661,137.0618,136.8512,136.8895,12758.0
2019-04-24 11:30:00,143.02,143.09,142.96,142.96,12244.0,136.9278,136.9948,136.8703,136.8703,12244.0
2019-04-24 11:40:00,142.97,142.99,142.48,142.64,9840.0,136.8799,136.8991,136.4108,136.564,9840.0
2019-04-24 11:50:00,142.62,142.87,142.57,142.82,5717.0,136.5448,136.7842,136.497,136.7363,5717.0
2019-04-24 12:00:00,142.83,142.83,142.65,142.82,5197.0,136.7459,136.7459,136.5735,136.7363,5197.0
2019-04-24 12:10:00,142.81,142.86,142.76,142.77,6337.0,136.7267,136.7746,136.6789,136.6884,6337.0
2019-04-24 12:20:00,142.77,142.85,142.76,142.79,4100.0,136.6884,136.765,136.6789,136.7076,4100.0
2019-04-24 12:30:00,142.79,143.06,142.77,143.03,6124.0,136.7076,136.9661,136.6884,136.9374,6124.0
2019-04-24 12:40:00,143.03,143.05,142.82,142.84,10228.0,136.9374,136.9565,136.7363,136.7554,10228.0
2019-04-24 12:50:00,142.82,142.82,142.44,142.46,8420.0,136.7363,136.7363,136.3725,136.3916,8420.0
2019-04-24 13:00:00,142.47,142.57,142.45,142.57,5353.0,136.4012,136.497,136.3821,136.497,5353.0
2019-04-24 13:10:00,142.54,142.65,142.45,142.63,7958.0,136.4682,136.5735,136.3821,136.5544,7958.0
2019-04-24 13:20:00,142.61,142.7,142.59,142.65,3125.0,136.5352,136.6214,136.5161,136.5735,3125.0
2019-04-24 13:30:00,142.67,142.72,142.64,142.71,4700.0,136.5927,136.6406,136.564,136.631,4700.0
2019-04-24 13:40:00,142.72,142.77,142.67,142.75,4269.0,136.6406,136.6884,136.5927,136.6693,4269.0
2019-04-24 13:50:00,142.76,142.88,142.76,142.82,3732.0,136.6789,136.7937,136.6789,136.7363,3732.0
2019-04-24 14:00:00,142.84,142.92,142.76,142.84,5518.0,136.7554,136.832,136.6789,136.7554,5518.0
2019-04-24 14:10:00,142.83,142.83,142.65,142.67,8878.0,136.7459,136.7459,136.5735,136.5927,8878.0
2019-04-24 14:20:00,142.67,142.81,142.64,142.72,8222.0,136.5927,136.7267,136.564,136.6406,8222.0
2019-04-24 14:30:00,142.71,143.14,142.68,143.1,13417.0,136.631,137.0427,136.6023,137.0044,13417.0
2019-04-24 14:40:00,143.1,143.19,143.05,143.19,3165.0,137.0044,137.0905,136.9565,137.0905,3165.0
2019-04-24 14:50:00,143.22,143.44,143.22,143.36,9747.0,137.1193,137.3299,137.1193,137.2533,9747.0
2019-04-24 15:00:00,143.39,143.43,143.19,143.35,20988.0,137.282,137.3203,137.0905,137.2437,20988.0
2019-04-24 15:10:00,143.33,143.33,143.12,143.18,7671.0,137.2246,137.2246,137.0235,137.081,7671.0
2019-04-24 15:20:00,143.19,143.22,143.12,143.19,10545.0,137.0905,137.1193,137.0235,137.0905,10545.0
2019-04-24 15:30:00,143.19,143.31,143.16,143.19,11723.0,137.0905,137.2054,137.0618,137.0905,11723.0
2019-04-24 15:40:00,143.19,143.3,143.16,143.18,26791.0,137.0905,137.1959,137.0618,137.081,26791.0
2019-04-24 15:50:00,143.16,143.17,142.72,142.84,84764.0,137.0618,137.0714,136.6406,136.7554,84764.0
2019-04-25 09:30:00,142.66,143.18,142.46,143.18,10741.0,136.5831,137.081,136.3916,137.081,10741.0
2019-04-25 09:40:00,143.0,143.31,142.91,143.22,13081.0,136.9086,137.2054,136.8225,137.1193,13081.0
2019-04-25 09:50:00,143.3,143.47,143.27,143.33,13495.0,137.1959,137.3586,137.1671,137.2246,13495.0
2019-04-25 10:00:00,143.36,143.84,143.25,143.25,17174.0,137.2533,137.7129,137.148,137.148,17174.0
2019-04-25 10:10:00,143.2,143.23,142.66,142.89,18443.0,137.1001,137.1288,136.5831,136.8033,18443.0
2019-04-25 10:20:00,142.96,143.03,142.55,142.88,11145.0,136.8703,136.9374,136.4778,136.7937,11145.0
2019-04-25 10:30:00,142.77,142.88,142.54,142.73,19231.0,136.6884,136.7937,136.4682,136.6501,19231.0
2019-04-25 10:40:00,142.66,142.86,142.53,142.72,14932.0,136.5831,136.7746,136.4587,136.6406,14932.0
2019-04-25 10:50:00,142.75,143.25,142.7,143.19,10462.0,136.6693,137.148,136.6214,137.0905,10462.0
2019-04-25 11:00:00,143.19,143.33,142.91,142.91,13802.0,137.0905,137.2246,136.8225,136.8225,13802.0
2019-04-25 11:10:00,142.92,143.0,142.48,142.66,8400.0,136.832,136.9086,136.4108,136.5831,8400.0
2019-04-25 11:20:00,142.73,142.86,142.6,142.75,11663.0,136.6501,136.7746,136.5257,136.6693,11663.0
2019-04-25 11:30:00,142.75,142.92,142.59,142.89,12165.0,136.6693,136.832,136.5161,136.8033,12165.0
2019-04-25 11:40:00,142.9,143.07,142.85,142.91,10020.0,136.8129,136.9757,136.765,136.8225,10020.0
2019-04-25 11:50:00,142.9,143.03,142.89,143.0,9878.0,136.8129,136.9374,136.8033,136.9086,9878.0
2019-04-25 12:00:00,142.99,143.09,142.88,142.92,8659.0,136.8991,136.9948,136.7937,136.832,8659.0
2019-04-25 12:10:00,142.91,142.91,142.82,142.85,5725.0,136.8225,136.8225,136.7363,136.765,5725.0
2019-04-25 12:20:00,142.82,142.82,142.49,142.5,6100.0,136.7363,136.7363,136.4204,136.4299,6100.0
2019-04-25 12:30:00,142.47,142.54,142.42,142.5,7667.0,136.4012,136.4682,136.3533,136.4299,7667.0
2019-04-25 12:40:00,142.43,142.62,142.43,142.58,5414.0,136.3629,136.5448,136.3629,136.5065,5414.0
2019-04-25 12:50:00,142.63,142.63,142.54,142.62,3700.0,136.5544,136.5544,136.4682,136.5448,3700.0
2019-04-25 13:00:00,142.61,142.7,142.56,142.7,7693.0,136.5352,136.6214,136.4874,136.6214,7693.0
2019-04-25 13:10:00,142.71,142.73,142.64,142.73,6852.0,136.631,136.6501,136.564,136.6501,6852.0
2019-04-25 13:20:00,142.71,142.83,142.71,142.77,7870.0,136.631,136.7459,136.631,136.6884,7870.0
2019-04-25 13:30:00,142.75,142.9,142.73,142.9,7048.0,136.6693,136.8129,136.6501,136.8129,7048.0
2019-04-25 13:40:00,142.89,142.94,142.8,142.94,3786.0,136.8033,136.8512,136.7172,136.8512,3786.0
2019-04-25 13:50:00,142.89,142.96,142.87,142.94,4968.0,136.8033,136.8703,136.7842,136.8512,4968.0
2019-04-25 14:00:00,142.96,143.3,142.94,143.3,23103.0,136.8703,137.1959,136.8512,137.1959,23103.0
2019-04-25 14:10:00,143.3,143.4,142.98,142.98,39783.0,137.1959,137.2916,136.8895,136.8895,39783.0
2019-04-25 14:20:00,143.04,143.16,143.03,143.11,10575.0,136.9469,137.0618,136.9374,137.0139,10575.0
2019-04-25 14:30:00,143.06,143.15,143.03,143.15,8293.0,136.9661,137.0522,136.9374,137.0522,8293.0
2019-04-25 14:40:00,143.13,143.3,143.13,143.22,8508.0,137.0331,137.1959,137.0331,137.1193,8508.0
2019-04-25 14:50:00,143.25,143.29,143.19,143.25,11691.0,137.148,137.1863,137.0905,137.148,11691.0
2019-04-25 15:00:00,143.25,143.33,143.19,143.32,13134.0,137.148,137.2246,137.0905,137.215,13134.0
2019-04-25 15:10:00,143.32,143.52,143.28,143.49,14224.0,137.215,137.4065,137.1767,137.3778,14224.0
2019-04-25 15:20:00,143.49,143.56,143.38,143.5,16184.0,137.3778,137.4448,137.2724,137.3873,16184.0
2019-04-25 15:30:00,143.54,143.67,143.52,143.62,21895.0,137.4256,137.5501,137.4065,137.5022,21895.0
2019-04-25 15:40:00,143.62,143.73,143.59,143.59,21624.0,137.5022,137.6075,137.4735,137.4735,21624.0
2019-04-25 15:50:00,143.59,143.69,143.44,143.44,66984.0,137.4735,137.5692,137.3299,137.3299,66984.0
2019-04-26 09:30:00,144.0,144.28,143.42,143.47,20673.0,137.866,138.1341,137.3107,137.3586,20673.0
2019-04-26 09:40:00,143.59,143.76,143.49,143.64,3929.0,137.4735,137.6363,137.3778,137.5214,3929.0
2019-04-26 09:50:00,143.72,143.88,143.24,143.45,7367.0,137.598,137.7511,137.1384,137.3395,7367.0
2019-04-26 10:00:00,143.47,143.53,143.04,143.37,10631.0,137.3586,137.4161,136.9469,137.2629,10631.0
2019-04-26 10:10:00,143.52,143.84,143.41,143.78,9962.0,137.4065,137.7129,137.3012,137.6554,9962.0
2019-04-26 10:20:00,143.65,143.83,143.62,143.68,2627.0,137.5309,137.7033,137.5022,137.5597,2627.0
2019-04-26 10:30:00,143.65,143.77,143.54,143.77,14376.0,137.5309,137.6458,137.4256,137.6458,14376.0
2019-04-26 10:40:00,143.72,143.84,143.65,143.78,5109.0,137.598,137.7129,137.5309,137.6554,5109.0
2019-04-26 10:50:00,143.83,144.11,143.78,144.02,3000.0,137.7033,137.9714,137.6554,137.8852,3000.0
2019-04-26 11:00:00,144.11,144.42,144.11,144.41,3101.0,137.9714,138.2681,137.9714,138.2586,3101.0
2019-04-26 11:10:00,144.36,144.47,144.34,144.44,8370.0,138.2107,138.316,138.1916,138.2873,8370.0
2019-04-26 11:20:00,144.48,144.57,144.4,144.5,14781.0,138.3256,138.4118,138.249,138.3447,14781.0
2019-04-26 11:30:00,144.47,144.47,144.31,144.31,10122.0,138.316,138.316,138.1628,138.1628,10122.0
2019-04-26 11:40:00,144.34,144.53,144.3,144.53,7312.0,138.1916,138.3735,138.1533,138.3735,7312.0
2019-04-26 11:50:00,144.55,144.69,144.5,144.64,2358.0,138.3926,138.5266,138.3447,138.4788,2358.0
2019-04-26 12:00:00,144.56,144.6,144.5,144.5,2620.0,138.4022,138.4405,138.3447,138.3447,2620.0
2019-04-26 12:10:00,144.53,144.53,144.41,144.41,11504.0,138.3735,138.3735,138.2586,138.2586,11504.0
2019-04-26 12:20:00,144.41,144.46,144.36,144.43,9655.0,138.2586,138.3064,138.2107,138.2777,9655.0
2019-04-26 12:30:00,144.47,144.63,144.43,144.43,4684.0,138.316,138.4692,138.2777,138.2777,4684.0
2019-04-26 12:40:00,144.45,144.53,144.45,144.52,4211.0,138.2969,138.3735,138.2969,138.3639,4211.0
2019-04-26 12:50:00,144.53,144.62,144.52,144.61,6578.0,138.3735,138.4596,138.3639,138.4501,6578.0
2019-04-26 13:00:00,144.58,144.58,144.23,144.25,15427.0,138.4213,138.4213,138.0862,138.1054,15427.0
2019-04-26 13:10:00,144.25,144.47,144.25,144.46,11839.0,138.1054,138.316,138.1054,138.3064,11839.0
2019-04-26 13:20:00,144.44,144.47,144.33,144.45,35927.0,138.2873,138.316,138.182,138.2969,35927.0
2019-04-26 13:30:00,144.45,144.46,144.37,144.38,7206.0,138.2969,138.3064,138.2203,138.2299,7206.0
2019-04-26 13:40:00,144.35,144.46,144.31,144.46,7982.0,138.2011,138.3064,138.1628,138.3064,7982.0
2019-04-26 13:50:00,144.47,144.58,144.45,144.58,3448.0,138.316,138.4213,138.2969,138.4213,3448.0
2019-04-26 14:00:00,144.58,144.6,144.31,144.48,5887.0,138.4213,138.4405,138.1628,138.3256,5887.0
2019-04-26 14:10:00,144.49,144.74,144.47,144.71,4864.0,138.3352,138.5745,138.316,138.5458,4864.0
2019-04-26 14:20:00,144.73,144.81,144.64,144.65,5468.0,138.5649,138.6415,138.4788,138.4883,5468.0
2019-04-26 14:30:00,144.65,144.82,144.65,144.8,4887.0,138.4883,138.6511,138.4883,138.632,4887.0
2019-04-26 14:40:00,144.8,144.9,144.76,144.85,5940.0,138.632,138.7277,138.5937,138.6798,5940.0
2019-04-26 14:50:00,144.86,144.87,144.63,144.7,7227.0,138.6894,138.699,138.4692,138.5362,7227.0
2019-04-26 15:00:00,144.72,144.77,144.57,144.57,18515.0,138.5554,138.6032,138.4118,138.4118,18515.0
2019-04-26 15:10:00,144.52,144.65,144.45,144.61,8227.0,138.3639,138.4883,138.2969,138.4501,8227.0
2019-04-26 15:20:00,144.59,144.68,144.59,144.62,8196.0,138.4309,138.5171,138.4309,138.4596,8196.0
2019-04-26 15:30:00,144.59,144.73,144.59,144.73,11693.0,138.4309,138.5649,138.4309,138.5649,11693.0
2019-04-26 15:40:00,144.71,144.75,144.55,144.59,15167.0,138.5458,138.5841,138.3926,138.4309,15167.0
2019-04-26 15:50:00,144.57,144.89,144.44,144.89,33025.0,138.4118,138.7181,138.2873,138.7181,33025.0
2019-04-29 09:30:00,145.32,145.32,144.46,144.46,29948.0,139.1298,139.1298,138.3064,138.3064,29948.0
2019-04-29 09:40:00,144.46,145.48,144.29,145.33,36941.0,138.3064,139.283,138.1437,139.1394,36941.0
2019-04-29 09:50:00,145.26,145.63,145.11,145.54,19102.0,139.0724,139.4266,138.9288,139.3404,19102.0
2019-04-29 10:00:00,145.54,145.59,145.0,145.11,14276.0,139.3404,139.3883,138.8234,138.9288,14276.0
2019-04-29 10:10:00,145.14,145.17,144.95,145.11,22408.0,138.9575,138.9862,138.7756,138.9288,22408.0
2019-04-29 10:20:00,145.05,145.58,145.05,145.55,7666.0,138.8713,139.3787,138.8713,139.35,7666.0
2019-04-29 10:30:00,145.56,145.9,145.44,145.78,7600.0,139.3596,139.6851,139.2447,139.5702,7600.0
2019-04-29 10:40:00,145.83,145.9,145.49,145.55,9575.0,139.6181,139.6851,139.2926,139.35,9575.0
2019-04-29 10:50:00,145.56,145.66,145.41,145.66,5608.0,139.3596,139.4553,139.216,139.4553,5608.0
2019-04-29 11:00:00,145.69,145.71,145.47,145.48,14743.0,139.484,139.5032,139.2734,139.283,14743.0
2019-04-29 11:10:00,145.47,145.48,145.24,145.31,13113.0,139.2734,139.283,139.0532,139.1202,13113.0
2019-04-29 11:20:00,145.31,145.44,145.25,145.4,17114.0,139.1202,139.2447,139.0628,139.2064,17114.0
2019-04-29 11:30:00,145.4,145.52,145.25,145.25,38849.0,139.2064,139.3213,139.0628,139.0628,38849.0
2019-04-29 11:40:00,145.25,145.4,145.23,145.27,15865.0,139.0628,139.2064,139.0436,139.0819,15865.0
2019-04-29 11:50:00,145.25,145.37,145.22,145.25,7000.0,139.0628,139.1777,139.0341,139.0628,7000.0
2019-04-29 12:00:00,145.24,145.36,145.23,145.23,8501.0,139.0532,139.1681,139.0436,139.0436,8501.0
2019-04-29 12:10:00,145.27,145.27,144.94,144.99,37538.0,139.0819,139.0819,138.766,138.8139,37538.0
2019-04-29 12:20:00,144.98,145.16,144.98,145.16,9990.0,138.8043,138.9766,138.8043,138.9766,9990.0
2019-04-29 12:30:00,145.22,145.22,145.1,145.13,7828.0,139.0341,139.0341,138.9192,138.9479,7828.0
2019-04-29 12:40:00,145.18,145.26,145.1,145.26,4600.0,138.9958,139.0724,138.9192,139.0724,4600.0
2019-04-29 12:50:00,145.26,145.29,145.18,145.22,15043.0,139.0724,139.1011,138.9958,139.0341,15043.0
2019-04-29 13:00:00,145.22,145.23,145.14,145.17,4002.0,139.0341,139.0436,138.9575,138.9862,4002.0
2019-04-29 13:10:00,145.2,145.48,145.18,145.47,26900.0,139.0149,139.283,138.9958,139.2734,26900.0
2019-04-29 13:20:00,145.5,145.64,145.47,145.64,4819.0,139.3021,139.4362,139.2734,139.4362,4819.0
2019-04-29 13:30:00,145.64,145.74,145.49,145.51,5401.0,139.4362,139.5319,139.2926,139.3117,5401.0
2019-04-29 13:40:00,145.47,145.49,145.36,145.44,6775.0,139.2734,139.2926,139.1681,139.2447,6775.0
2019-04-29 13:50:00,145.42,145.52,145.29,145.49,14493.0,139.2255,139.3213,139.1011,139.2926,14493.0
2019-04-29 14:00:00,145.52,145.61,145.47,145.48,15112.0,139.3213,139.4075,139.2734,139.283,15112.0
2019-04-29 14:10:00,145.51,145.7,145.46,145.58,8979.0,139.3117,139.4936,139.2638,139.3787,8979.0
2019-04-29 14:20:00,145.62,145.62,145.41,145.44,5341.0,139.417,139.417,139.216,139.2447,5341.0
2019-04-29 14:30:00,145.43,145.43,145.28,145.3,5100.0,139.2351,139.2351,139.0915,139.1107,5100.0
2019-04-29 14:40:00,145.33,145.34,145.24,145.24,4970.0,139.1394,139.149,139.0532,139.0532,4970.0
2019-04-29 14:50:00,145.22,145.42,145.2,145.37,5200.0,139.0341,139.2255,139.0149,139.1777,5200.0
2019-04-29 15:00:00,145.39,145.56,145.34,145.51,5701.0,139.1968,139.3596,139.149,139.3117,5701.0
2019-04-29 15:10:00,145.5,145.52,145.37,145.52,8669.0,139.3021,139.3213,139.1777,139.3213,8669.0
2019-04-29 15:20:00,145.52,145.53,145.47,145.52,9177.0,139.3213,139.3309,139.2734,139.3213,9177.0
2019-04-29 15:30:00,145.52,145.62,145.46,145.61,15584.0,139.3213,139.417,139.2638,139.4075,15584.0
2019-04-29 15:40:00,145.61,145.61,145.25,145.36,28976.0,139.4075,139.4075,139.0628,139.1681,28976.0
2019-04-29 15:50:00,145.34,145.52,145.24,145.39,73406.0,139.149,139.3213,139.0532,139.1968,73406.0
2019-04-30 09:30:00,146.05,147.5,146.01,146.19,16286.0,139.8287,141.2169,139.7904,139.9627,16286.0
2019-04-30 09:40:00,146.24,146.84,146.14,146.3,8758.0,140.0106,140.5851,139.9149,140.0681,8758.0
2019-04-30 09:50:00,146.34,146.64,146.24,146.51,17968.0,140.1064,140.3936,140.0106,140.2691,17968.0
2019-04-30 10:00:00,146.43,146.91,146.42,146.88,10313.0,140.1925,140.6521,140.183,140.6234,10313.0
2019-04-30 10:10:00,146.86,146.87,146.47,146.54,11848.0,140.6042,140.6138,140.2308,140.2978,11848.0
2019-04-30 10:20:00,146.52,146.58,146.19,146.3,19810.0,140.2787,140.3361,139.9627,140.0681,19810.0
2019-04-30 10:30:00,146.28,146.45,146.18,146.45,10500.0,140.0489,140.2117,139.9532,140.2117,10500.0
2019-04-30 10:40:00,146.42,146.54,146.37,146.46,8203.0,140.183,140.2978,140.1351,140.2212,8203.0
2019-04-30 10:50:00,146.46,146.6,146.41,146.48,6943.0,140.2212,140.3553,140.1734,140.2404,6943.0
2019-04-30 11:00:00,146.45,146.45,145.71,145.78,32774.0,140.2117,140.2117,139.5032,139.5702,32774.0
2019-04-30 11:10:00,145.79,145.79,144.87,145.38,37381.0,139.5798,139.5798,138.699,139.1873,37381.0
2019-04-30 11:20:00,145.38,145.41,144.67,144.85,14134.0,139.1873,139.216,138.5075,138.6798,14134.0
2019-04-30 11:30:00,144.87,145.33,144.82,145.29,34745.0,138.699,139.1394,138.6511,139.1011,34745.0
2019-04-30 11:40:00,145.31,145.31,144.93,145.21,23555.0,139.1202,139.1202,138.7564,139.0245,23555.0
2019-04-30 11:50:00,145.24,145.34,145.02,145.1,51518.0,139.0532,139.149,138.8426,138.9192,51518.0
2019-04-30 12:00:00,145.12,145.19,144.94,145.16,27044.0,138.9383,139.0053,138.766,138.9766,27044.0
2019-04-30 12:10:00,145.16,145.68,145.16,145.5,13340.0,138.9766,139.4745,138.9766,139.3021,13340.0
2019-04-30 12:20:00,145.48,145.76,145.48,145.72,9845.0,139.283,139.5511,139.283,139.5128,9845.0
2019-04-30 12:30:00,145.77,145.92,145.58,145.92,12139.0,139.5606,139.7043,139.3787,139.7043,12139.0
2019-04-30 12:40:00,145.93,146.05,145.54,145.55,9640.0,139.7138,139.8287,139.3404,139.35,9640.0
2019-04-30 12:50:00,145.52,145.82,145.45,145.8,10538.0,139.3213,139.6085,139.2543,139.5894,10538.0
2019-04-30 13:00:00,145.8,145.97,145.76,145.78,13645.0,139.5894,139.7521,139.5511,139.5702,13645.0
2019-04-30 13:10:00,145.82,145.9,145.81,145.83,4243.0,139.6085,139.6851,139.5989,139.6181,4243.0
2019-04-30 13:20:00,145.84,145.94,145.73,145.8,8908.0,139.6277,139.7234,139.5223,139.5894,8908.0
2019-04-30 13:30:00,145.78,145.89,145.62,145.62,28085.0,139.5702,139.6755,139.417,139.417,28085.0
2019-04-30 13:40:00,145.61,145.84,145.61,145.72,40100.0,139.4075,139.6277,139.4075,139.5128,40100.0
2019-04-30 13:50:00,145.72,145.93,145.69,145.81,12541.0,139.5128,139.7138,139.484,139.5989,12541.0
2019-04-30 14:00:00,145.85,145.9,145.57,145.57,8649.0,139.6372,139.6851,139.3692,139.3692,8649.0
2019-04-30 14:10:00,145.56,145.64,145.52,145.58,6384.0,139.3596,139.4362,139.3213,139.3787,6384.0
2019-04-30 14:20:00,145.64,145.73,145.62,145.68,7494.0,139.4362,139.5223,139.417,139.4745,7494.0
2019-04-30 14:30:00,145.64,145.71,145.57,145.65,8933.0,139.4362,139.5032,139.3692,139.4458,8933.0
2019-04-30 14:40:00,145.68,145.86,145.65,145.79,5998.0,139.4745,139.6468,139.4458,139.5798,5998.0
2019-04-30 14:50:00,145.74,145.74,145.61,145.68,7153.0,139.5319,139.5319,139.4075,139.4745,7153.0
2019-04-30 15:00:00,145.69,145.71,145.48,145.68,17085.0,139.484,139.5032,139.283,139.4745,17085.0
2019-04-30 15:10:00,145.66,145.66,145.56,145.61,10373.0,139.4553,139.4553,139.3596,139.4075,10373.0
2019-04-30 15:20:00,145.61,145.77,145.6,145.73,37948.0,139.4075,139.5606,139.3979,139.5223,37948.0
2019-04-30 15:30:00,145.72,145.83,145.69,145.83,17990.0,139.5128,139.6181,139.484,139.6181,17990.0
2019-04-30 15:40:00,145.85,145.9,145.68,145.71,30190.0,139.6372,139.6851,139.4745,139.5032,30190.0
2019-04-30 15:50:00,145.7,146.28,145.63,146.03,120662.0,139.4936,140.0489,139.4266,139.8096,120662.0
2019-05-01 09:30:00,146.91,147.42,146.19,146.48,34103.0,140.6521,141.1404,139.9627,140.2404,34103.0
2019-05-01 09:40:00,146.55,146.63,145.54,145.94,55356.0,140.3074,140.384,139.3404,139.7234,55356.0
2019-05-01 09:50:00,145.86,146.31,145.74,146.19,29103.0,139.6468,140.0776,139.5319,139.9627,29103.0
2019-05-01 10:00:00,146.18,146.19,145.5,145.98,28841.0,139.9532,139.9627,139.3021,139.7617,28841.0
2019-05-01 10:10:00,145.99,146.25,145.85,145.87,22025.0,139.7713,140.0202,139.6372,139.6564,22025.0
2019-05-01 10:20:00,145.91,145.92,145.43,145.49,27176.0,139.6947,139.7043,139.2351,139.2926,27176.0
2019-05-01 10:30:00,145.47,145.57,145.35,145.36,22727.0,139.2734,139.3692,139.1585,139.1681,22727.0
2019-05-01 10:40:00,145.37,145.73,145.37,145.59,20957.0,139.1777,139.5223,139.1777,139.3883,20957.0
2019-05-01 10:50:00,145.59,145.84,145.44,145.76,22827.0,139.3883,139.6277,139.2447,139.5511,22827.0
2019-05-01 11:00:00,145.77,146.02,145.72,145.99,25078.0,139.5606,139.8,139.5128,139.7713,25078.0
2019-05-01 11:10:00,145.99,146.02,145.61,145.66,41690.0,139.7713,139.8,139.4075,139.4553,41690.0
2019-05-01 11:20:00,145.67,145.89,145.56,145.58,14090.0,139.4649,139.6755,139.3596,139.3787,14090.0
2019-05-01 11:30:00,145.6,145.8,145.4,145.73,17485.0,139.3979,139.5894,139.2064,139.5223,17485.0
2019-05-01 11:40:00,145.74,145.8,145.6,145.74,15965.0,139.5319,139.5894,139.3979,139.5319,15965.0
2019-05-01 11:50:00,145.74,145.8,145.63,145.65,10333.0,139.5319,139.5894,139.4266,139.4458,10333.0
2019-05-01 12:00:00,145.67,145.79,145.53,145.77,25749.0,139.4649,139.5798,139.3309,139.5606,25749.0
2019-05-01 12:10:00,145.76,145.85,145.56,145.56,29040.0,139.5511,139.6372,139.3596,139.3596,29040.0
2019-05-01 12:20:00,145.56,145.6,145.36,145.57,10073.0,139.3596,139.3979,139.1681,139.3692,10073.0
2019-05-01 12:30:00,145.53,145.62,145.46,145.46,14089.0,139.3309,139.417,139.2638,139.2638,14089.0
2019-05-01 12:40:00,145.46,145.59,145.29,145.52,14831.0,139.2638,139.3883,139.1011,139.3213,14831.0
2019-05-01 12:50:00,145.52,145.56,145.3,145.43,15351.0,139.3213,139.3596,139.1107,139.2351,15351.0
2019-05-01 13:00:00,145.44,145.64,145.41,145.49,16181.0,139.2447,139.4362,139.216,139.2926,16181.0
2019-05-01 13:10:00,145.5,145.69,145.41,145.69,8304.0,139.3021,139.484,139.216,139.484,8304.0
2019-05-01 13:20:00,145.66,145.81,145.63,145.76,8024.0,139.4553,139.5989,139.4266,139.5511,8024.0
2019-05-01 13:30:00,145.77,145.84,145.61,145.61,15014.0,139.5606,139.6277,139.4075,139.4075,15014.0
2019-05-01 13:40:00,145.58,145.71,145.54,145.69,15848.0,139.3787,139.5032,139.3404,139.484,15848.0
2019-05-01 13:50:00,145.71,146.04,145.7,146.01,10932.0,139.5032,139.8191,139.4936,139.7904,10932.0
2019-05-01 14:00:00,146.07,146.41,145.97,146.29,19800.0,139.8479,140.1734,139.7521,140.0585,19800.0
2019-05-01 14:10:00,146.24,146.61,146.17,146.61,12687.0,140.0106,140.3649,139.9436,140.3649,12687.0
2019-05-01 14:20:00,146.64,146.73,146.49,146.5,27698.0,140.3936,140.4797,140.25,140.2595,27698.0
2019-05-01 14:30:00,146.49,146.58,146.03,146.03,24663.0,140.25,140.3361,139.8096,139.8096,24663.0
2019-05-01 14:40:00,145.99,146.16,145.85,145.88,25154.0,139.7713,139.934,139.6372,139.666,25154.0
2019-05-01 14:50:00,145.92,146.06,145.64,145.71,43850.0,139.7043,139.8383,139.4362,139.5032,43850.0
2019-05-01 15:00:00,145.72,145.72,145.29,145.3,79936.0,139.5128,139.5128,139.1011,139.1107,79936.0
2019-05-01 15:10:00,145.3,145.49,145.22,145.41,25588.0,139.1107,139.2926,139.0341,139.216,25588.0
2019-05-01 15:20:00,145.39,145.41,144.88,144.96,39489.0,139.1968,139.216,138.7086,138.7851,39489.0
2019-05-01 15:30:00,144.92,144.92,144.64,144.67,48378.0,138.7468,138.7468,138.4788,138.5075,48378.0
2019-05-01 15:40:00,144.69,144.69,144.49,144.58,124171.0,138.5266,138.5266,138.3352,138.4213,124171.0
2019-05-01 15:50:00,144.6,144.61,144.06,144.1,166544.0,138.4405,138.4501,137.9235,137.9618,166544.0
2019-05-02 09:30:00,144.11,144.88,142.06,144.0,38925.0,137.9714,138.7086,136.0087,137.866,38925.0
2019-05-02 09:40:00,144.19,146.03,144.06,145.72,96324.0,138.0479,139.8096,137.9235,139.5128,96324.0
2019-05-02 09:50:00,145.69,146.08,145.45,145.99,50687.0,139.484,139.8574,139.2543,139.7713,50687.0
2019-05-02 10:00:00,146.0,146.24,145.64,146.06,55340.0,139.7808,140.0106,139.4362,139.8383,55340.0
2019-05-02 10:10:00,146.01,146.33,145.9,146.28,85538.0,139.7904,140.0968,139.6851,140.0489,85538.0
2019-05-02 10:20:00,146.28,146.35,145.67,146.0,58236.0,140.0489,140.1159,139.4649,139.7808,58236.0
2019-05-02 10:30:00,145.94,146.2,145.74,145.84,24275.0,139.7234,139.9723,139.5319,139.6277,24275.0
2019-05-02 10:40:00,145.88,146.06,145.06,145.37,73449.0,139.666,139.8383,138.8809,139.1777,73449.0
2019-05-02 10:50:00,145.37,146.0,145.32,145.69,23614.0,139.1777,139.7808,139.1298,139.484,23614.0
2019-05-02 11:00:00,145.69,145.81,145.21,145.27,70034.0,139.484,139.5989,139.0245,139.0819,70034.0
2019-05-02 11:10:00,145.3,145.37,144.73,145.11,82575.0,139.1107,139.1777,138.5649,138.9288,82575.0
2019-05-02 11:20:00,145.1,145.14,144.71,145.02,27734.0,138.9192,138.9575,138.5458,138.8426,27734.0
2019-05-02 11:30:00,145.06,145.38,144.95,145.05,50983.0,138.8809,139.1873,138.7756,138.8713,50983.0
2019-05-02 11:40:00,145.05,145.24,144.11,144.31,39223.0,138.8713,139.0532,137.9714,138.1628,39223.0
2019-05-02 11:50:00,144.31,144.45,144.0,144.0,68955.0,138.1628,138.2969,137.866,137.866,68955.0
2019-05-02 12:00:00,144.05,144.09,143.68,144.02,16913.0,137.9139,137.9522,137.5597,137.8852,16913.0
2019-05-02 12:10:00,144.06,144.27,143.62,143.73,15604.0,137.9235,138.1245,137.5022,137.6075,15604.0
2019-05-02 12:20:00,143.78,144.06,143.48,144.06,22562.0,137.6554,137.9235,137.3682,137.9235,22562.0
2019-05-02 12:30:00,144.03,144.04,143.66,143.92,17518.0,137.8948,137.9043,137.5405,137.7894,17518.0
2019-05-02 12:40:00,143.99,144.03,143.26,143.35,39078.0,137.8565,137.8948,137.1576,137.2437,39078.0
2019-05-02 12:50:00,143.39,143.72,143.2,143.64,20191.0,137.282,137.598,137.1001,137.5214,20191.0
2019-05-02 13:00:00,143.63,143.69,143.38,143.52,25368.0,137.5118,137.5692,137.2724,137.4065,25368.0
2019-05-02 13:10:00,143.52,144.04,143.51,144.04,17930.0,137.4065,137.9043,137.3969,137.9043,17930.0
2019-05-02 13:20:00,144.18,144.77,144.18,144.71,11411.0,138.0384,138.6032,138.0384,138.5458,11411.0
2019-05-02 13:30:00,144.66,144.91,144.51,144.64,11716.0,138.4979,138.7373,138.3543,138.4788,11716.0
2019-05-02 13:40:00,144.66,144.84,144.5,144.5,25625.0,138.4979,138.6703,138.3447,138.3447,25625.0
2019-05-02 13:50:00,144.41,144.57,144.37,144.49,6242.0,138.2586,138.4118,138.2203,138.3352,6242.0
2019-05-02 14:00:00,144.44,144.57,144.39,144.53,10734.0,138.2873,138.4118,138.2394,138.3735,10734.0
2019-05-02 14:10:00,144.55,144.81,144.45,144.81,16525.0,138.3926,138.6415,138.2969,138.6415,16525.0
2019-05-02 14:20:00,144.89,144.89,144.65,144.7,12120.0,138.7181,138.7181,138.4883,138.5362,12120.0
2019-05-02 14:30:00,144.74,145.0,144.66,144.69,22712.0,138.5745,138.8234,138.4979,138.5266,22712.0
2019-05-02 14:40:00,144.67,145.05,144.65,144.75,10498.0,138.5075,138.8713,138.4883,138.5841,10498.0
2019-05-02 14:50:00,144.71,145.1,144.63,145.02,14438.0,138.5458,138.9192,138.4692,138.8426,14438.0
2019-05-02 15:00:00,144.97,145.01,144.72,144.83,16898.0,138.7947,138.833,138.5554,138.6607,16898.0
2019-05-02 15:10:00,144.83,144.95,144.75,144.91,22974.0,138.6607,138.7756,138.5841,138.7373,22974.0
2019-05-02 15:20:00,144.94,145.0,144.74,144.81,14686.0,138.766,138.8234,138.5745,138.6415,14686.0
2019-05-02 15:30:00,144.72,144.89,144.48,144.48,27358.0,138.5554,138.7181,138.3256,138.3256,27358.0
2019-05-02 15:40:00,144.45,144.46,143.96,144.21,42671.0,138.2969,138.3064,137.8277,138.0671,42671.0
2019-05-02 15:50:00,144.25,144.44,144.13,144.33,88453.0,138.1054,138.2873,137.9905,138.182,88453.0
2019-05-03 09:30:00,145.32,145.76,145.29,145.59,14719.0,139.1298,139.5511,139.1011,139.3883,14719.0
2019-05-03 09:40:00,145.59,146.48,145.59,146.01,15900.0,139.3883,140.2404,139.3883,139.7904,15900.0
2019-05-03 09:50:00,145.99,146.19,145.59,145.62,16589.0,139.7713,139.9627,139.3883,139.417,16589.0
2019-05-03 10:00:00,145.65,145.77,145.4,145.42,12410.0,139.4458,139.5606,139.2064,139.2255,12410.0
2019-05-03 10:10:00,145.38,145.6,145.1,145.19,12726.0,139.1873,139.3979,138.9192,139.0053,12726.0
2019-05-03 10:20:00,145.34,145.34,144.93,145.08,8214.0,139.149,139.149,138.7564,138.9,8214.0
2019-05-03 10:30:00,145.01,145.01,144.68,144.72,6370.0,138.833,138.833,138.5171,138.5554,6370.0
2019-05-03 10:40:00,144.69,144.9,144.68,144.75,20101.0,138.5266,138.7277,138.5171,138.5841,20101.0
2019-05-03 10:50:00,144.75,144.78,144.57,144.75,8948.0,138.5841,138.6128,138.4118,138.5841,8948.0
2019-05-03 11:00:00,144.72,144.89,144.56,144.79,13296.0,138.5554,138.7181,138.4022,138.6224,13296.0
2019-05-03 11:10:00,144.78,144.84,144.6,144.8,7431.0,138.6128,138.6703,138.4405,138.632,7431.0
2019-05-03 11:20:00,144.84,144.9,144.41,144.44,13101.0,138.6703,138.7277,138.2586,138.2873,13101.0
2019-05-03 11:30:00,144.44,144.53,144.38,144.41,8908.0,138.2873,138.3735,138.2299,138.2586,8908.0
2019-05-03 11:40:00,144.41,144.7,144.41,144.67,7022.0,138.2586,138.5362,138.2586,138.5075,7022.0
2019-05-03 11:50:00,144.67,144.94,144.66,144.67,4729.0,138.5075,138.766,138.4979,138.5075,4729.0
2019-05-03 12:00:00,144.65,144.78,144.52,144.77,9890.0,138.4883,138.6128,138.3639,138.6032,9890.0
2019-05-03 12:10:00,144.73,144.86,144.69,144.73,7448.0,138.5649,138.6894,138.5266,138.5649,7448.0
2019-05-03 12:20:00,144.73,144.94,144.6,144.91,7106.0,138.5649,138.766,138.4405,138.7373,7106.0
2019-05-03 12:30:00,144.93,145.11,144.85,144.88,7531.0,138.7564,138.9288,138.6798,138.7086,7531.0
2019-05-03 12:40:00,144.83,144.91,144.79,144.88,4824.0,138.6607,138.7373,138.6224,138.7086,4824.0
2019-05-03 12:50:00,144.92,145.07,144.85,145.0,5567.0,138.7468,138.8905,138.6798,138.8234,5567.0
2019-05-03 13:00:00,145.02,145.08,144.9,145.08,4898.0,138.8426,138.9,138.7277,138.9,4898.0
2019-05-03 13:10:00,145.07,145.16,144.92,145.16,7949.0,138.8905,138.9766,138.7468,138.9766,7949.0
2019-05-03 13:20:00,145.14,145.17,144.99,145.14,6846.0,138.9575,138.9862,138.8139,138.9575,6846.0
2019-05-03 13:30:00,145.13,145.15,144.94,144.97,11439.0,138.9479,138.9671,138.766,138.7947,11439.0
2019-05-03 13:40:00,144.96,145.2,144.94,145.19,4967.0,138.7851,139.0149,138.766,139.0053,4967.0
2019-05-03 13:50:00,145.22,145.29,145.1,145.23,5107.0,139.0341,139.1011,138.9192,139.0436,5107.0
2019-05-03 14:00:00,145.24,145.46,145.2,145.46,4766.0,139.0532,139.2638,139.0149,139.2638,4766.0
2019-05-03 14:10:00,145.41,145.55,145.25,145.32,12919.0,139.216,139.35,139.0628,139.1298,12919.0
2019-05-03 14:20:00,145.32,145.5,145.32,145.37,6731.0,139.1298,139.3021,139.1298,139.1777,6731.0
2019-05-03 14:30:00,145.41,145.44,145.34,145.41,9243.0,139.216,139.2447,139.149,139.216,9243.0
2019-05-03 14:40:00,145.44,145.48,145.33,145.42,10075.0,139.2447,139.283,139.1394,139.2255,10075.0
2019-05-03 14:50:00,145.42,145.42,145.3,145.42,8574.0,139.2255,139.2255,139.1107,139.2255,8574.0
2019-05-03 15:00:00,145.37,145.37,145.17,145.24,12350.0,139.1777,139.1777,138.9862,139.0532,12350.0
2019-05-03 15:10:00,145.23,145.32,145.16,145.22,17244.0,139.0436,139.1298,138.9766,139.0341,17244.0
2019-05-03 15:20:00,145.19,145.35,145.13,145.35,9183.0,139.0053,139.1585,138.9479,139.1585,9183.0
2019-05-03 15:30:00,145.35,145.57,145.26,145.52,25725.0,139.1585,139.3692,139.0724,139.3213,25725.0
2019-05-03 15:40:00,145.56,145.88,145.46,145.78,34576.0,139.3596,139.666,139.2638,139.5702,34576.0
2019-05-03 15:50:00,145.8,145.95,145.79,145.9,75647.0,139.5894,139.733,139.5798,139.6851,75647.0
2019-05-06 09:30:00,143.0,144.62,143.0,144.62,22924.0,136.9086,138.4596,136.9086,138.4596,22924.0
2019-05-06 09:40:00,144.66,144.9,144.4,144.42,16809.0,138.4979,138.7277,138.249,138.2681,16809.0
2019-05-06 09:50:00,144.29,144.9,144.27,144.67,11266.0,138.1437,138.7277,138.1245,138.5075,11266.0
2019-05-06 10:00:00,144.67,144.96,144.6,144.96,12639.0,138.5075,138.7851,138.4405,138.7851,12639.0
2019-05-06 10:10:00,144.86,145.17,144.65,145.09,5405.0,138.6894,138.9862,138.4883,138.9096,5405.0
2019-05-06 10:20:00,145.21,145.27,144.91,144.91,4063.0,139.0245,139.0819,138.7373,138.7373,4063.0
2019-05-06 10:30:00,145.14,145.38,144.91,145.03,3600.0,138.9575,139.1873,138.7373,138.8522,3600.0
2019-05-06 10:40:00,145.2,145.52,145.17,145.52,9074.0,139.0149,139.3213,138.9862,139.3213,9074.0
2019-05-06 10:50:00,145.5,145.73,145.5,145.57,4299.0,139.3021,139.5223,139.3021,139.3692,4299.0
2019-05-06 11:00:00,145.58,145.86,145.58,145.74,4451.0,139.3787,139.6468,139.3787,139.5319,4451.0
2019-05-06 11:10:00,145.74,145.97,145.63,145.87,3877.0,139.5319,139.7521,139.4266,139.6564,3877.0
2019-05-06 11:20:00,145.87,146.2,145.84,146.14,4369.0,139.6564,139.9723,139.6277,139.9149,4369.0
2019-05-06 11:30:00,146.23,146.4,145.96,146.4,9323.0,140.001,140.1638,139.7425,140.1638,9323.0
2019-05-06 11:40:00,146.43,146.72,146.33,146.64,9535.0,140.1925,140.4702,140.0968,140.3936,9535.0
2019-05-06 11:50:00,146.64,146.66,146.42,146.48,9919.0,140.3936,140.4127,140.183,140.2404,9919.0
2019-05-06 12:00:00,146.56,146.61,146.36,146.44,8600.0,140.317,140.3649,140.1255,140.2021,8600.0
2019-05-06 12:10:00,146.38,146.44,145.98,146.1,9429.0,140.1447,140.2021,139.7617,139.8766,9429.0
2019-05-06 12:20:00,146.06,146.06,145.91,145.96,4005.0,139.8383,139.8383,139.6947,139.7425,4005.0
2019-05-06 12:30:00,145.97,146.18,145.97,146.17,4552.0,139.7521,139.9532,139.7521,139.9436,4552.0
2019-05-06 12:40:00,146.14,146.14,145.83,145.84,8246.0,139.9149,139.9149,139.6181,139.6277,8246.0
2019-05-06 12:50:00,145.81,145.9,145.63,145.63,9838.0,139.5989,139.6851,139.4266,139.4266,9838.0
2019-05-06 13:00:00,145.63,145.87,145.58,145.73,8122.0,139.4266,139.6564,139.3787,139.5223,8122.0
2019-05-06 13:10:00,145.76,145.87,145.67,145.75,7300.0,139.5511,139.6564,139.4649,139.5415,7300.0
2019-05-06 13:20:00,145.77,146.01,145.67,146.0,3900.0,139.5606,139.7904,139.4649,139.7808,3900.0
2019-05-06 13:30:00,146.02,146.12,145.91,145.92,11350.0,139.8,139.8957,139.6947,139.7043,11350.0
2019-05-06 13:40:00,145.98,146.32,145.92,146.21,7300.0,139.7617,140.0872,139.7043,139.9819,7300.0
2019-05-06 13:50:00,146.3,146.43,146.22,146.43,10574.0,140.0681,140.1925,139.9915,140.1925,10574.0
2019-05-06 14:00:00,146.42,146.59,146.33,146.58,13223.0,140.183,140.3457,140.0968,140.3361,13223.0
2019-05-06 14:10:00,146.62,146.88,146.59,146.77,15980.0,140.3744,140.6234,140.3457,140.518,15980.0
2019-05-06 14:20:00,146.8,146.99,146.7,146.96,9106.0,140.5468,140.7287,140.451,140.6999,9106.0
2019-05-06 14:30:00,146.97,147.12,146.91,147.06,19816.0,140.7095,140.8531,140.6521,140.7957,19816.0
2019-05-06 14:40:00,147.08,147.17,146.99,147.12,25680.0,140.8148,140.901,140.7287,140.8531,25680.0
2019-05-06 14:50:00,147.12,147.36,147.12,147.22,13785.0,140.8531,141.0829,140.8531,140.9489,13785.0
2019-05-06 15:00:00,147.26,147.37,147.15,147.28,8473.0,140.9872,141.0925,140.8819,141.0063,8473.0
2019-05-06 15:10:00,147.31,147.4,147.23,147.33,16861.0,141.035,141.1212,140.9584,141.0542,16861.0
2019-05-06 15:20:00,147.35,147.54,147.34,147.44,9989.0,141.0733,141.2552,141.0638,141.1595,9989.0
2019-05-06 15:30:00,147.44,147.77,147.4,147.65,21444.0,141.1595,141.4754,141.1212,141.3606,21444.0
2019-05-06 15:40:00,147.65,147.68,147.38,147.52,24252.0,141.3606,141.3893,141.1021,141.2361,24252.0
2019-05-06 15:50:00,147.54,147.62,146.98,147.32,94708.0,141.2552,141.3318,140.7191,141.0446,94708.0
2019-05-07 09:30:00,146.62,147.48,146.62,147.41,27515.0,140.3744,141.1978,140.3744,141.1308,27515.0
2019-05-07 09:40:00,147.37,147.73,146.14,146.14,30587.0,141.0925,141.4372,139.9149,139.9149,30587.0
2019-05-07 09:50:00,146.22,146.54,145.64,146.14,22895.0,139.9915,140.2978,139.4362,139.9149,22895.0
2019-05-07 10:00:00,146.23,146.4,146.04,146.23,13440.0,140.001,140.1638,139.8191,140.001,13440.0
2019-05-07 10:10:00,146.24,146.36,145.86,145.95,4500.0,140.0106,140.1255,139.6468,139.733,4500.0
2019-05-07 10:20:00,146.04,146.39,146.04,146.06,5000.0,139.8191,140.1542,139.8191,139.8383,5000.0
2019-05-07 10:30:00,146.14,146.14,145.18,145.37,12573.0,139.9149,139.9149,138.9958,139.1777,12573.0
2019-05-07 10:40:00,145.35,145.35,145.0,145.02,2971.0,139.1585,139.1585,138.8234,138.8426,2971.0
2019-05-07 10:50:00,144.89,145.06,144.73,144.93,3191.0,138.7181,138.8809,138.5649,138.7564,3191.0
2019-05-07 11:00:00,144.75,145.2,144.49,145.2,2841.0,138.5841,139.0149,138.3352,139.0149,2841.0
2019-05-07 11:10:00,145.11,145.35,144.96,145.16,5406.0,138.9288,139.1585,138.7851,138.9766,5406.0
2019-05-07 11:20:00,145.16,145.26,144.67,145.21,7868.0,138.9766,139.0724,138.5075,139.0245,7868.0
2019-05-07 11:30:00,145.29,145.4,144.73,144.98,10074.0,139.1011,139.2064,138.5649,138.8043,10074.0
2019-05-07 11:40:00,145.17,145.25,144.91,145.08,5622.0,138.9862,139.0628,138.7373,138.9,5622.0
2019-05-07 11:50:00,144.89,144.89,144.32,144.54,13124.0,138.7181,138.7181,138.1724,138.383,13124.0
2019-05-07 12:00:00,144.53,144.94,144.35,144.88,5819.0,138.3735,138.766,138.2011,138.7086,5819.0
2019-05-07 12:10:00,144.9,144.96,144.72,144.79,8400.0,138.7277,138.7851,138.5554,138.6224,8400.0
2019-05-07 12:20:00,144.83,145.29,144.83,145.22,5284.0,138.6607,139.1011,138.6607,139.0341,5284.0
2019-05-07 12:30:00,145.26,145.39,145.08,145.08,5912.0,139.0724,139.1968,138.9,138.9,5912.0
2019-05-07 12:40:00,145.15,145.16,145.01,145.11,2900.0,138.9671,138.9766,138.833,138.9288,2900.0
2019-05-07 12:50:00,145.19,145.33,144.91,144.93,4625.0,139.0053,139.1394,138.7373,138.7564,4625.0
2019-05-07 13:00:00,144.9,144.97,144.47,144.47,3800.0,138.7277,138.7947,138.316,138.316,3800.0
2019-05-07 13:10:00,144.42,144.61,144.28,144.28,6789.0,138.2681,138.4501,138.1341,138.1341,6789.0
2019-05-07 13:20:00,144.24,144.29,143.85,143.9,13688.0,138.0958,138.1437,137.7224,137.7703,13688.0
2019-05-07 13:30:00,143.9,143.94,143.65,143.67,33052.0,137.7703,137.8086,137.5309,137.5501,33052.0
2019-05-07 13:40:00,143.72,143.78,143.58,143.71,23440.0,137.598,137.6554,137.4639,137.5884,23440.0
2019-05-07 13:50:00,143.72,144.01,143.66,143.75,14439.0,137.598,137.8756,137.5405,137.6267,14439.0
2019-05-07 14:00:00,143.78,144.01,143.74,143.99,3796.0,137.6554,137.8756,137.6171,137.8565,3796.0
2019-05-07 14:10:00,143.98,143.98,143.64,143.71,7267.0,137.8469,137.8469,137.5214,137.5884,7267.0
2019-05-07 14:20:00,143.84,143.92,143.41,143.42,5278.0,137.7129,137.7894,137.3012,137.3107,5278.0
2019-05-07 14:30:00,143.41,143.46,143.22,143.37,4400.0,137.3012,137.349,137.1193,137.2629,4400.0
2019-05-07 14:40:00,143.47,143.55,143.2,143.25,6154.0,137.3586,137.4352,137.1001,137.148,6154.0
2019-05-07 14:50:00,143.28,143.71,143.19,143.54,12964.0,137.1767,137.5884,137.0905,137.4256,12964.0
2019-05-07 15:00:00,143.6,143.6,143.38,143.6,6329.0,137.4831,137.4831,137.2724,137.4831,6329.0
2019-05-07 15:10:00,143.62,143.9,143.57,143.69,6716.0,137.5022,137.7703,137.4544,137.5692,6716.0
2019-05-07 15:20:00,143.82,143.82,143.42,143.42,7801.0,137.6937,137.6937,137.3107,137.3107,7801.0
2019-05-07 15:30:00,143.45,143.52,143.01,143.07,15694.0,137.3395,137.4065,136.9182,136.9757,15694.0
2019-05-07 15:40:00,143.09,143.82,143.09,143.67,23835.0,136.9948,137.6937,136.9948,137.5501,23835.0
2019-05-07 15:50:00,143.64,144.33,143.62,144.24,49316.0,137.5214,138.182,137.5022,138.0958,49316.0
2019-05-08 09:30:00,143.89,144.38,143.87,144.34,13186.0,137.7607,138.2299,137.7416,138.1916,13186.0
2019-05-08 09:40:00,144.31,145.24,144.31,144.92,7993.0,138.1628,139.0532,138.1628,138.7468,7993.0
2019-05-08 09:50:00,144.89,144.89,144.55,144.82,4756.0,138.7181,138.7181,138.3926,138.6511,4756.0
2019-05-08 10:00:00,144.81,145.25,144.81,145.06,6600.0,138.6415,139.0628,138.6415,138.8809,6600.0
2019-05-08 10:10:00,145.07,145.18,144.94,145.0,3914.0,138.8905,138.9958,138.766,138.8234,3914.0
2019-05-08 10:20:00,145.07,145.2,144.64,144.64,5498.0,138.8905,139.0149,138.4788,138.4788,5498.0
2019-05-08 10:30:00,144.71,144.71,144.04,144.21,8600.0,138.5458,138.5458,137.9043,138.0671,8600.0
2019-05-08 10:40:00,144.26,144.78,144.22,144.34,4314.0,138.115,138.6128,138.0767,138.1916,4314.0
2019-05-08 10:50:00,144.34,144.75,144.33,144.74,6700.0,138.1916,138.5841,138.182,138.5745,6700.0
2019-05-08 11:00:00,144.89,145.39,144.75,145.14,6400.0,138.7181,139.1968,138.5841,138.9575,6400.0
2019-05-08 11:10:00,145.28,145.53,145.14,145.19,5486.0,139.0915,139.3309,138.9575,139.0053,5486.0
2019-05-08 11:20:00,145.23,145.4,145.11,145.15,8334.0,139.0436,139.2064,138.9288,138.9671,8334.0
2019-05-08 11:30:00,145.13,145.25,144.48,144.55,6730.0,138.9479,139.0628,138.3256,138.3926,6730.0
2019-05-08 11:40:00,144.54,144.73,144.5,144.67,5806.0,138.383,138.5649,138.3447,138.5075,5806.0
2019-05-08 11:50:00,144.85,144.94,144.74,144.9,5403.0,138.6798,138.766,138.5745,138.7277,5403.0
2019-05-08 12:00:00,144.81,144.82,144.5,144.5,4900.0,138.6415,138.6511,138.3447,138.3447,4900.0
2019-05-08 12:10:00,144.57,144.6,144.48,144.55,2600.0,138.4118,138.4405,138.3256,138.3926,2600.0
2019-05-08 12:20:00,144.6,144.78,144.59,144.78,12623.0,138.4405,138.6128,138.4309,138.6128,12623.0
2019-05-08 12:30:00,144.71,144.89,144.59,144.86,10848.0,138.5458,138.7181,138.4309,138.6894,10848.0
2019-05-08 12:40:00,144.86,145.04,144.77,144.84,11413.0,138.6894,138.8617,138.6032,138.6703,11413.0
2019-05-08 12:50:00,144.78,144.92,144.7,144.85,7800.0,138.6128,138.7468,138.5362,138.6798,7800.0
2019-05-08 13:00:00,144.87,144.97,144.64,144.64,9112.0,138.699,138.7947,138.4788,138.4788,9112.0
2019-05-08 13:10:00,144.62,144.65,144.47,144.59,4219.0,138.4596,138.4883,138.316,138.4309,4219.0
2019-05-08 13:20:00,144.63,144.87,144.63,144.84,4500.0,138.4692,138.699,138.4692,138.6703,4500.0
2019-05-08 13:30:00,144.87,144.97,144.73,144.85,6900.0,138.699,138.7947,138.5649,138.6798,6900.0
2019-05-08 13:40:00,144.79,144.92,144.75,144.81,2800.0,138.6224,138.7468,138.5841,138.6415,2800.0
2019-05-08 13:50:00,144.82,144.9,144.79,144.9,4127.0,138.6511,138.7277,138.6224,138.7277,4127.0
2019-05-08 14:00:00,144.93,144.95,144.8,144.94,4795.0,138.7564,138.7756,138.632,138.766,4795.0
2019-05-08 14:10:00,144.93,144.93,144.76,144.88,3600.0,138.7564,138.7564,138.5937,138.7086,3600.0
2019-05-08 14:20:00,144.91,145.06,144.89,145.06,3383.0,138.7373,138.8809,138.7181,138.8809,3383.0
2019-05-08 14:30:00,145.08,145.11,144.9,144.94,6045.0,138.9,138.9288,138.7277,138.766,6045.0
2019-05-08 14:40:00,144.94,145.1,144.94,145.09,4448.0,138.766,138.9192,138.766,138.9096,4448.0
2019-05-08 14:50:00,145.05,145.12,144.99,145.09,9127.0,138.8713,138.9383,138.8139,138.9096,9127.0
2019-05-08 15:00:00,145.13,145.31,145.08,145.19,5124.0,138.9479,139.1202,138.9,139.0053,5124.0
2019-05-08 15:10:00,145.21,145.48,145.18,145.42,7826.0,139.0245,139.283,138.9958,139.2255,7826.0
2019-05-08 15:20:00,145.41,145.69,145.41,145.62,10264.0,139.216,139.484,139.216,139.417,10264.0
2019-05-08 15:30:00,145.63,145.63,145.42,145.42,7939.0,139.4266,139.4266,139.2255,139.2255,7939.0
2019-05-08 15:40:00,145.38,145.51,145.23,145.47,23604.0,139.1873,139.3117,139.0436,139.2734,23604.0
2019-05-08 15:50:00,145.45,145.47,145.04,145.05,66356.0,139.2543,139.2734,138.8617,138.8713,66356.0
2019-05-09 09:30:00,143.32,144.62,143.32,144.15,15648.0,137.215,138.4596,137.215,138.0096,15648.0
2019-05-09 09:40:00,144.3,144.45,143.23,143.36,14942.0,138.1533,138.2969,137.1288,137.2533,14942.0
2019-05-09 09:50:00,143.43,143.43,143.01,143.29,4835.0,137.3203,137.3203,136.9182,137.1863,4835.0
2019-05-09 10:00:00,143.27,143.27,142.76,142.96,12249.0,137.1671,137.1671,136.6789,136.8703,12249.0
2019-05-09 10:10:00,142.97,143.35,142.9,143.02,6604.0,136.8799,137.2437,136.8129,136.9278,6604.0
2019-05-09 10:20:00,142.99,143.05,142.64,142.82,9022.0,136.8991,136.9565,136.564,136.7363,9022.0
2019-05-09 10:30:00,142.67,143.13,142.67,143.02,9736.0,136.5927,137.0331,136.5927,136.9278,9736.0
2019-05-09 10:40:00,142.97,143.73,142.97,143.66,6470.0,136.8799,137.6075,136.8799,137.5405,6470.0
2019-05-09 10:50:00,143.65,143.68,143.41,143.43,5234.0,137.5309,137.5597,137.3012,137.3203,5234.0
2019-05-09 11:00:00,143.44,143.72,143.34,143.36,8444.0,137.3299,137.598,137.2342,137.2533,8444.0
2019-05-09 11:10:00,143.4,143.97,143.34,143.77,4351.0,137.2916,137.8373,137.2342,137.6458,4351.0
2019-05-09 11:20:00,143.85,143.96,143.42,143.53,4000.0,137.7224,137.8277,137.3107,137.4161,4000.0
2019-05-09 11:30:00,143.54,143.87,143.54,143.71,3520.0,137.4256,137.7416,137.4256,137.5884,3520.0
2019-05-09 11:40:00,143.82,144.05,143.61,143.98,4078.0,137.6937,137.9139,137.4926,137.8469,4078.0
2019-05-09 11:50:00,144.01,144.23,143.88,144.1,4068.0,137.8756,138.0862,137.7511,137.9618,4068.0
2019-05-09 12:00:00,144.23,144.28,143.99,144.28,7879.0,138.0862,138.1341,137.8565,138.1341,7879.0
2019-05-09 12:10:00,144.28,144.5,144.28,144.45,4340.0,138.1341,138.3447,138.1341,138.2969,4340.0
2019-05-09 12:20:00,144.4,144.82,144.35,144.75,4723.0,138.249,138.6511,138.2011,138.5841,4723.0
2019-05-09 12:30:00,144.77,145.38,144.77,145.27,3950.0,138.6032,139.1873,138.6032,139.0819,3950.0
2019-05-09 12:40:00,145.34,145.64,144.97,145.2,4821.0,139.149,139.4362,138.7947,139.0149,4821.0
2019-05-09 12:50:00,145.15,145.29,145.07,145.14,2600.0,138.9671,139.1011,138.8905,138.9575,2600.0
2019-05-09 13:00:00,145.17,145.36,145.14,145.14,4739.0,138.9862,139.1681,138.9575,138.9575,4739.0
2019-05-09 13:10:00,145.16,145.25,144.98,144.98,5191.0,138.9766,139.0628,138.8043,138.8043,5191.0
2019-05-09 13:20:00,144.9,145.21,144.9,145.1,3500.0,138.7277,139.0245,138.7277,138.9192,3500.0
2019-05-09 13:30:00,145.08,145.17,144.81,145.03,5356.0,138.9,138.9862,138.6415,138.8522,5356.0
2019-05-09 13:40:00,145.12,145.46,144.97,145.45,4500.0,138.9383,139.2638,138.7947,139.2543,4500.0
2019-05-09 13:50:00,145.39,145.49,145.25,145.37,6711.0,139.1968,139.2926,139.0628,139.1777,6711.0
2019-05-09 14:00:00,145.33,145.47,145.06,145.14,3941.0,139.1394,139.2734,138.8809,138.9575,3941.0
2019-05-09 14:10:00,145.18,145.5,145.05,145.43,4400.0,138.9958,139.3021,138.8713,139.2351,4400.0
2019-05-09 14:20:00,145.55,145.69,145.38,145.61,4683.0,139.35,139.484,139.1873,139.4075,4683.0
2019-05-09 14:30:00,145.64,145.75,145.58,145.62,4514.0,139.4362,139.5415,139.3787,139.417,4514.0
2019-05-09 14:40:00,145.64,145.89,145.57,145.58,5876.0,139.4362,139.6755,139.3692,139.3787,5876.0
2019-05-09 14:50:00,145.57,145.66,145.26,145.32,8302.0,139.3692,139.4553,139.0724,139.1298,8302.0
2019-05-09 15:00:00,145.3,145.35,145.1,145.11,5154.0,139.1107,139.1585,138.9192,138.9288,5154.0
2019-05-09 15:10:00,145.15,145.4,145.14,145.36,34062.0,138.9671,139.2064,138.9575,139.1681,34062.0
2019-05-09 15:20:00,145.51,145.7,145.42,145.7,6212.0,139.3117,139.4936,139.2255,139.4936,6212.0
2019-05-09 15:30:00,145.69,145.96,145.67,145.94,7528.0,139.484,139.7425,139.4649,139.7234,7528.0
2019-05-09 15:40:00,145.94,145.97,145.56,145.56,10000.0,139.7234,139.7521,139.3596,139.3596,10000.0
2019-05-09 15:50:00,145.53,146.13,145.52,146.01,75879.0,139.3309,139.9053,139.3213,139.7904,75879.0
2019-05-10 09:30:00,145.04,145.79,144.94,145.36,17090.0,138.8617,139.5798,138.766,139.1681,17090.0
2019-05-10 09:40:00,145.36,145.98,145.34,145.98,5500.0,139.1681,139.7617,139.149,139.7617,5500.0
2019-05-10 09:50:00,145.99,145.99,145.47,145.55,6305.0,139.7713,139.7713,139.2734,139.35,6305.0
2019-05-10 10:00:00,145.55,145.55,145.1,145.38,9600.0,139.35,139.35,138.9192,139.1873,9600.0
2019-05-10 10:10:00,145.38,145.42,144.76,145.05,8149.0,139.1873,139.2255,138.5937,138.8713,8149.0
2019-05-10 10:20:00,145.08,145.25,144.94,145.14,2300.0,138.9,139.0628,138.766,138.9575,2300.0
2019-05-10 10:30:00,145.06,145.12,144.6,144.65,7609.0,138.8809,138.9383,138.4405,138.4883,7609.0
2019-05-10 10:40:00,144.59,144.7,144.28,144.5,3800.0,138.4309,138.5362,138.1341,138.3447,3800.0
2019-05-10 10:50:00,144.56,144.68,144.12,144.23,6078.0,138.4022,138.5171,137.9809,138.0862,6078.0
2019-05-10 11:00:00,144.24,144.29,143.75,144.03,7223.0,138.0958,138.1437,137.6267,137.8948,7223.0
2019-05-10 11:10:00,144.15,144.17,143.89,144.17,6853.0,138.0096,138.0288,137.7607,138.0288,6853.0
2019-05-10 11:20:00,144.25,144.43,143.96,143.97,6236.0,138.1054,138.2777,137.8277,137.8373,6236.0
2019-05-10 11:30:00,144.0,144.31,143.83,144.23,4000.0,137.866,138.1628,137.7033,138.0862,4000.0
2019-05-10 11:40:00,144.17,144.17,143.77,143.9,4892.0,138.0288,138.0288,137.6458,137.7703,4892.0
2019-05-10 11:50:00,143.86,144.11,143.57,143.67,27789.0,137.732,137.9714,137.4544,137.5501,27789.0
2019-05-10 12:00:00,143.71,144.19,143.71,143.88,9200.0,137.5884,138.0479,137.5884,137.7511,9200.0
2019-05-10 12:10:00,143.92,144.84,143.92,144.82,4055.0,137.7894,138.6703,137.7894,138.6511,4055.0
2019-05-10 12:20:00,144.94,145.2,144.7,145.2,5900.0,138.766,139.0149,138.5362,139.0149,5900.0
2019-05-10 12:30:00,145.24,145.53,145.23,145.43,4969.0,139.0532,139.3309,139.0436,139.2351,4969.0
2019-05-10 12:40:00,145.43,145.43,145.16,145.18,4200.0,139.2351,139.2351,138.9766,138.9958,4200.0
2019-05-10 12:50:00,145.24,145.68,145.24,145.46,7800.0,139.0532,139.4745,139.0532,139.2638,7800.0
2019-05-10 13:00:00,145.39,145.7,145.39,145.45,5606.0,139.1968,139.4936,139.1968,139.2543,5606.0
2019-05-10 13:10:00,145.44,145.87,145.39,145.67,6910.0,139.2447,139.6564,139.1968,139.4649,6910.0
2019-05-10 13:20:00,145.74,146.01,145.66,145.72,5381.0,139.5319,139.7904,139.4553,139.5128,5381.0
2019-05-10 13:30:00,145.82,146.05,145.82,145.94,2500.0,139.6085,139.8287,139.6085,139.7234,2500.0
2019-05-10 13:40:00,145.86,146.33,145.86,146.26,4738.0,139.6468,140.0968,139.6468,140.0298,4738.0
2019-05-10 13:50:00,146.31,146.35,146.09,146.09,4853.0,140.0776,140.1159,139.867,139.867,4853.0
2019-05-10 14:00:00,146.13,146.33,146.07,146.17,5842.0,139.9053,140.0968,139.8479,139.9436,5842.0
2019-05-10 14:10:00,146.23,146.23,145.89,145.89,5576.0,140.001,140.001,139.6755,139.6755,5576.0
2019-05-10 14:20:00,145.91,145.97,145.58,145.83,6609.0,139.6947,139.7521,139.3787,139.6181,6609.0
2019-05-10 14:30:00,145.8,146.02,145.75,145.99,10813.0,139.5894,139.8,139.5415,139.7713,10813.0
2019-05-10 14:40:00,146.01,146.1,145.89,146.01,9265.0,139.7904,139.8766,139.6755,139.7904,9265.0
2019-05-10 14:50:00,146.06,146.4,146.06,146.19,4331.0,139.8383,140.1638,139.8383,139.9627,4331.0
2019-05-10 15:00:00,146.34,146.53,146.28,146.32,7598.0,140.1064,140.2883,140.0489,140.0872,7598.0
2019-05-10 15:10:00,146.31,146.87,146.26,146.78,7076.0,140.0776,140.6138,140.0298,140.5276,7076.0
2019-05-10 15:20:00,146.78,147.03,146.73,146.94,14823.0,140.5276,140.767,140.4797,140.6808,14823.0
2019-05-10 15:30:00,146.93,146.94,146.37,146.41,19714.0,140.6712,140.6808,140.1351,140.1734,19714.0
2019-05-10 15:40:00,146.4,146.67,146.23,146.39,22445.0,140.1638,140.4223,140.001,140.1542,22445.0
2019-05-10 15:50:00,146.37,146.96,146.28,146.87,82278.0,140.1351,140.6999,140.0489,140.6138,82278.0
2019-05-13 09:30:00,143.74,144.3,143.74,144.13,22229.0,137.6171,138.1533,137.6171,137.9905,22229.0
2019-05-13 09:40:00,144.23,144.32,143.86,144.2,13804.0,138.0862,138.1724,137.732,138.0575,13804.0
2019-05-13 09:50:00,144.11,144.17,143.38,143.81,17360.0,137.9714,138.0288,137.2724,137.6841,17360.0
2019-05-13 10:00:00,143.74,143.77,143.03,143.4,12906.0,137.6171,137.6458,136.9374,137.2916,12906.0
2019-05-13 10:10:00,143.34,143.97,143.25,143.76,12454.0,137.2342,137.8373,137.148,137.6363,12454.0
2019-05-13 10:20:00,143.73,143.73,143.42,143.52,17431.0,137.6075,137.6075,137.3107,137.4065,17431.0
2019-05-13 10:30:00,143.49,143.86,143.34,143.74,4478.0,137.3778,137.732,137.2342,137.6171,4478.0
2019-05-13 10:40:00,143.85,144.15,143.7,143.95,8476.0,137.7224,138.0096,137.5788,137.8182,8476.0
2019-05-13 10:50:00,143.89,144.17,143.84,144.13,7745.0,137.7607,138.0288,137.7129,137.9905,7745.0
2019-05-13 11:00:00,144.16,144.32,143.81,143.99,9745.0,138.0192,138.1724,137.6841,137.8565,9745.0
2019-05-13 11:10:00,143.97,144.28,143.79,143.95,6500.0,137.8373,138.1341,137.665,137.8182,6500.0
2019-05-13 11:20:00,143.94,144.51,143.94,144.15,7387.0,137.8086,138.3543,137.8086,138.0096,7387.0
2019-05-13 11:30:00,144.14,144.26,143.81,143.83,4931.0,138.0001,138.115,137.6841,137.7033,4931.0
2019-05-13 11:40:00,143.9,144.07,143.72,143.76,7609.0,137.7703,137.9331,137.598,137.6363,7609.0
2019-05-13 11:50:00,143.78,144.14,143.41,144.07,10039.0,137.6554,138.0001,137.3012,137.9331,10039.0
2019-05-13 12:00:00,144.12,144.12,143.66,143.66,3100.0,137.9809,137.9809,137.5405,137.5405,3100.0
2019-05-13 12:10:00,143.72,143.76,143.5,143.57,2600.0,137.598,137.6363,137.3873,137.4544,2600.0
2019-05-13 12:20:00,143.71,143.79,143.48,143.51,6032.0,137.5884,137.665,137.3682,137.3969,6032.0
2019-05-13 12:30:00,143.54,143.58,143.43,143.48,5926.0,137.4256,137.4639,137.3203,137.3682,5926.0
2019-05-13 12:40:00,143.42,143.59,143.39,143.54,6400.0,137.3107,137.4735,137.282,137.4256,6400.0
2019-05-13 12:50:00,143.5,143.51,143.25,143.29,11684.0,137.3873,137.3969,137.148,137.1863,11684.0
2019-05-13 13:00:00,143.28,143.28,143.06,143.09,9144.0,137.1767,137.1767,136.9661,136.9948,9144.0
2019-05-13 13:10:00,143.09,143.38,143.06,143.25,4622.0,136.9948,137.2724,136.9661,137.148,4622.0
2019-05-13 13:20:00,143.19,143.32,143.12,143.24,6882.0,137.0905,137.215,137.0235,137.1384,6882.0
2019-05-13 13:30:00,143.16,143.69,143.16,143.65,14193.0,137.0618,137.5692,137.0618,137.5309,14193.0
2019-05-13 13:40:00,143.66,143.76,143.48,143.6,6734.0,137.5405,137.6363,137.3682,137.4831,6734.0
2019-05-13 13:50:00,143.65,143.92,143.6,143.88,5097.0,137.5309,137.7894,137.4831,137.7511,5097.0
2019-05-13 14:00:00,143.86,144.01,143.8,143.88,5453.0,137.732,137.8756,137.6746,137.7511,5453.0
2019-05-13 14:10:00,143.84,143.85,143.5,143.53,7189.0,137.7129,137.7224,137.3873,137.4161,7189.0
2019-05-13 14:20:00,143.57,144.35,143.57,144.11,13683.0,137.4544,138.2011,137.4544,137.9714,13683.0
2019-05-13 14:30:00,144.18,144.24,143.94,144.17,7264.0,138.0384,138.0958,137.8086,138.0288,7264.0
2019-05-13 14:40:00,144.15,144.2,143.76,144.13,6092.0,138.0096,138.0575,137.6363,137.9905,6092.0
2019-05-13 14:50:00,144.15,144.41,144.15,144.17,8861.0,138.0096,138.2586,138.0096,138.0288,8861.0
2019-05-13 15:00:00,144.18,144.37,143.99,144.08,11361.0,138.0384,138.2203,137.8565,137.9426,11361.0
2019-05-13 15:10:00,144.08,144.18,143.83,143.88,7375.0,137.9426,138.0384,137.7033,137.7511,7375.0
2019-05-13 15:20:00,143.92,143.99,143.73,143.85,15843.0,137.7894,137.8565,137.6075,137.7224,15843.0
2019-05-13 15:30:00,143.74,143.8,143.47,143.56,42151.0,137.6171,137.6746,137.3586,137.4448,42151.0
2019-05-13 15:40:00,143.58,143.79,143.45,143.76,38830.0,137.4639,137.665,137.3395,137.6363,38830.0
2019-05-13 15:50:00,143.74,143.77,143.47,143.59,73703.0,137.6171,137.6458,137.3586,137.4735,73703.0
2019-05-14 09:30:00,144.21,145.64,144.21,145.55,14864.0,138.0671,139.4362,138.0671,139.35,14864.0
2019-05-14 09:40:00,145.62,145.83,145.17,145.23,6420.0,139.417,139.6181,138.9862,139.0436,6420.0
2019-05-14 09:50:00,145.14,145.93,145.0,145.79,15870.0,138.9575,139.7138,138.8234,139.5798,15870.0
2019-05-14 10:00:00,145.79,146.18,145.79,146.18,5254.0,139.5798,139.9532,139.5798,139.9532,5254.0
2019-05-14 10:10:00,146.18,146.76,146.03,146.6,12486.0,139.9532,140.5085,139.8096,140.3553,12486.0
2019-05-14 10:20:00,146.7,147.15,146.7,147.07,15325.0,140.451,140.8819,140.451,140.8053,15325.0
2019-05-14 10:30:00,147.13,147.15,146.69,146.94,6016.0,140.8627,140.8819,140.4415,140.6808,6016.0
2019-05-14 10:40:00,146.94,147.19,146.87,147.02,5227.0,140.6808,140.9202,140.6138,140.7574,5227.0
2019-05-14 10:50:00,147.08,147.08,146.83,146.87,4200.0,140.8148,140.8148,140.5755,140.6138,4200.0
2019-05-14 11:00:00,146.94,146.94,146.46,146.52,26863.0,140.6808,140.6808,140.2212,140.2787,26863.0
2019-05-14 11:10:00,146.52,146.59,146.32,146.5,71012.0,140.2787,140.3457,140.0872,140.2595,71012.0
2019-05-14 11:20:00,146.52,147.07,146.3,146.86,43141.0,140.2787,140.8053,140.0681,140.6042,43141.0
2019-05-14 11:30:00,146.86,147.49,146.82,147.44,17648.0,140.6042,141.2074,140.5659,141.1595,17648.0
2019-05-14 11:40:00,147.38,147.57,147.31,147.51,17759.0,141.1021,141.284,141.035,141.2265,17759.0
2019-05-14 11:50:00,147.58,147.58,147.21,147.48,15366.0,141.2935,141.2935,140.9393,141.1978,15366.0
2019-05-14 12:00:00,147.48,147.73,147.37,147.42,9414.0,141.1978,141.4372,141.0925,141.1404,9414.0
2019-05-14 12:10:00,147.48,147.57,147.09,147.09,7398.0,141.1978,141.284,140.8244,140.8244,7398.0
2019-05-14 12:20:00,147.22,147.28,146.99,147.09,12222.0,140.9489,141.0063,140.7287,140.8244,12222.0
2019-05-14 12:30:00,147.17,147.35,147.13,147.31,3159.0,140.901,141.0733,140.8627,141.035,3159.0
2019-05-14 12:40:00,147.35,147.49,147.22,147.31,6526.0,141.0733,141.2074,140.9489,141.035,6526.0
2019-05-14 12:50:00,147.27,147.32,147.16,147.16,2100.0,140.9967,141.0446,140.8914,140.8914,2100.0
2019-05-14 13:00:00,147.19,147.5,147.17,147.5,5029.0,140.9202,141.2169,140.901,141.2169,5029.0
2019-05-14 13:10:00,147.5,147.69,147.41,147.41,5706.0,141.2169,141.3989,141.1308,141.1308,5706.0
2019-05-14 13:20:00,147.43,147.74,147.43,147.71,7787.0,141.1499,141.4467,141.1499,141.418,7787.0
2019-05-14 13:30:00,147.75,147.77,147.54,147.69,7692.0,141.4563,141.4754,141.2552,141.3989,7692.0
2019-05-14 13:40:00,147.71,147.74,147.49,147.59,4851.0,141.418,141.4467,141.2074,141.3031,4851.0
2019-05-14 13:50:00,147.54,147.69,147.46,147.59,4353.0,141.2552,141.3989,141.1787,141.3031,4353.0
2019-05-14 14:00:00,147.64,147.65,147.32,147.59,7157.0,141.351,141.3606,141.0446,141.3031,7157.0
2019-05-14 14:10:00,147.55,147.72,147.51,147.66,3400.0,141.2648,141.4276,141.2265,141.3701,3400.0
2019-05-14 14:20:00,147.61,147.86,147.61,147.77,8600.0,141.3223,141.5616,141.3223,141.4754,8600.0
2019-05-14 14:30:00,147.8,147.81,147.64,147.72,4700.0,141.5042,141.5137,141.351,141.4276,4700.0
2019-05-14 14:40:00,147.75,147.83,147.37,147.42,7862.0,141.4563,141.5329,141.0925,141.1404,7862.0
2019-05-14 14:50:00,147.46,147.53,147.31,147.47,9940.0,141.1787,141.2457,141.035,141.1882,9940.0
2019-05-14 15:00:00,147.44,147.67,147.35,147.67,17831.0,141.1595,141.3797,141.0733,141.3797,17831.0
2019-05-14 15:10:00,147.58,147.61,147.36,147.44,8663.0,141.2935,141.3223,141.0829,141.1595,8663.0
2019-05-14 15:20:00,147.47,147.55,147.35,147.37,9138.0,141.1882,141.2648,141.0733,141.0925,9138.0
2019-05-14 15:30:00,147.37,147.38,146.98,147.06,29590.0,141.0925,141.1021,140.7191,140.7957,29590.0
2019-05-14 15:40:00,147.12,147.2,146.97,147.13,25649.0,140.8531,140.9297,140.7095,140.8627,25649.0
2019-05-14 15:50:00,147.14,147.32,146.8,146.86,63328.0,140.8723,141.0446,140.5468,140.6042,63328.0
2019-05-15 09:30:00,145.78,146.99,145.78,146.75,15135.0,139.5702,140.7287,139.5702,140.4989,15135.0
2019-05-15 09:40:00,146.8,147.1,146.17,147.08,6830.0,140.5468,140.834,139.9436,140.8148,6830.0
2019-05-15 09:50:00,147.08,147.25,146.8,147.15,6973.0,140.8148,140.9776,140.5468,140.8819,6973.0
2019-05-15 10:00:00,147.09,147.3,146.99,147.15,7530.0,140.8244,141.0255,140.7287,140.8819,7530.0
2019-05-15 10:10:00,147.15,148.18,146.94,147.75,10604.0,140.8819,141.868,140.6808,141.4563,10604.0
2019-05-15 10:20:00,147.71,147.9,147.35,147.89,7106.0,141.418,141.5999,141.0733,141.5903,7106.0
2019-05-15 10:30:00,147.88,148.3,147.83,148.15,9353.0,141.5808,141.9829,141.5329,141.8393,9353.0
2019-05-15 10:40:00,148.13,148.37,148.07,148.36,6153.0,141.8201,142.0499,141.7627,142.0403,6153.0
2019-05-15 10:50:00,148.37,148.61,148.36,148.51,6062.0,142.0499,142.2797,142.0403,142.1839,6062.0
2019-05-15 11:00:00,148.47,148.55,148.17,148.48,7913.0,142.1456,142.2222,141.8584,142.1552,7913.0
2019-05-15 11:10:00,148.47,148.77,148.42,148.71,8441.0,142.1456,142.4328,142.0978,142.3754,8441.0
2019-05-15 11:20:00,148.77,149.07,148.69,149.0,15530.0,142.4328,142.7201,142.3563,142.6531,15530.0
2019-05-15 11:30:00,149.04,149.06,148.83,148.91,6816.0,142.6913,142.7105,142.4903,142.5669,6816.0
2019-05-15 11:40:00,148.86,148.87,148.67,148.67,4428.0,142.519,142.5286,142.3371,142.3371,4428.0
2019-05-15 11:50:00,148.72,148.89,148.42,148.8,10689.0,142.385,142.5477,142.0978,142.4616,10689.0
2019-05-15 12:00:00,148.8,148.83,148.64,148.76,6535.0,142.4616,142.4903,142.3084,142.4233,6535.0
2019-05-15 12:10:00,148.68,148.68,148.23,148.26,8479.0,142.3467,142.3467,141.9159,141.9446,8479.0
2019-05-15 12:20:00,148.25,148.37,147.94,148.07,8403.0,141.935,142.0499,141.6382,141.7627,8403.0
2019-05-15 12:30:00,148.06,148.16,147.95,148.11,7770.0,141.7531,141.8488,141.6478,141.801,7770.0
2019-05-15 12:40:00,148.16,148.38,148.15,148.34,4611.0,141.8488,142.0595,141.8393,142.0212,4611.0
2019-05-15 12:50:00,148.34,148.38,147.91,148.0,8314.0,142.0212,142.0595,141.6095,141.6956,8314.0
2019-05-15 13:00:00,148.01,148.16,147.96,148.01,5056.0,141.7052,141.8488,141.6574,141.7052,5056.0
2019-05-15 13:10:00,148.02,148.07,147.9,147.98,7096.0,141.7148,141.7627,141.5999,141.6765,7096.0
2019-05-15 13:20:00,147.96,148.23,147.95,148.15,9428.0,141.6574,141.9159,141.6478,141.8393,9428.0
2019-05-15 13:30:00,148.18,148.61,148.18,148.54,9297.0,141.868,142.2797,141.868,142.2126,9297.0
2019-05-15 13:40:00,148.58,148.61,148.45,148.57,5901.0,142.2509,142.2797,142.1265,142.2414,5901.0
2019-05-15 13:50:00,148.57,148.61,148.47,148.49,9456.0,142.2414,142.2797,142.1456,142.1648,9456.0
2019-05-15 14:00:00,148.5,148.73,148.43,148.48,9056.0,142.1744,142.3946,142.1073,142.1552,9056.0
2019-05-15 14:10:00,148.46,148.59,148.4,148.46,11416.0,142.1361,142.2605,142.0786,142.1361,11416.0
2019-05-15 14:20:00,148.48,148.53,148.35,148.44,13991.0,142.1552,142.2031,142.0307,142.1169,13991.0
2019-05-15 14:30:00,148.46,148.68,148.42,148.68,8339.0,142.1361,142.3467,142.0978,142.3467,8339.0
2019-05-15 14:40:00,148.68,148.76,148.6,148.75,10314.0,142.3467,142.4233,142.2701,142.4137,10314.0
2019-05-15 14:50:00,148.77,148.78,148.31,148.31,13268.0,142.4328,142.4424,141.9924,141.9924,13268.0
2019-05-15 15:00:00,148.31,148.38,148.19,148.26,11629.0,141.9924,142.0595,141.8776,141.9446,11629.0
2019-05-15 15:10:00,148.25,148.49,148.15,148.41,16652.0,141.935,142.1648,141.8393,142.0882,16652.0
2019-05-15 15:20:00,148.41,148.64,148.41,148.58,10693.0,142.0882,142.3084,142.0882,142.2509,10693.0
2019-05-15 15:30:00,148.56,148.62,148.23,148.31,17869.0,142.2318,142.2892,141.9159,141.9924,17869.0
2019-05-15 15:40:00,148.29,148.31,147.98,148.0,22906.0,141.9733,141.9924,141.6765,141.6956,22906.0
2019-05-15 15:50:00,147.96,148.36,147.96,148.16,91368.0,141.6574,142.0403,141.6574,141.8488,91368.0
2019-05-16 09:30:00,149.04,149.86,148.86,149.76,25263.0,142.6913,143.4764,142.519,143.3807,25263.0
2019-05-16 09:40:00,149.83,150.8,149.79,150.58,23042.0,143.4477,144.3764,143.4094,144.1657,23042.0
2019-05-16 09:50:00,150.67,151.31,150.66,151.18,22718.0,144.2519,144.8647,144.2423,144.7402,22718.0
2019-05-16 10:00:00,151.15,151.42,150.95,151.42,19039.0,144.7115,144.97,144.52,144.97,19039.0
2019-05-16 10:10:00,151.43,151.84,151.26,151.84,7594.0,144.9795,145.3721,144.8168,145.3721,7594.0
2019-05-16 10:20:00,151.94,152.11,151.82,151.89,8749.0,145.4678,145.6306,145.3529,145.4199,8749.0
2019-05-16 10:30:00,151.97,152.24,151.78,151.79,16193.0,145.4965,145.755,145.3146,145.3242,16193.0
2019-05-16 10:40:00,151.8,151.97,151.74,151.82,13125.0,145.3338,145.4965,145.2763,145.3529,13125.0
2019-05-16 10:50:00,151.84,152.22,151.83,152.14,8321.0,145.3721,145.7359,145.3625,145.6593,8321.0
2019-05-16 11:00:00,152.16,152.24,151.85,151.88,9287.0,145.6784,145.755,145.3817,145.4104,9287.0
2019-05-16 11:10:00,151.94,152.2,151.88,152.06,6084.0,145.4678,145.7167,145.4104,145.5827,6084.0
2019-05-16 11:20:00,152.06,152.18,151.85,151.9,7936.0,145.5827,145.6976,145.3817,145.4295,7936.0
2019-05-16 11:30:00,151.82,151.96,151.74,151.74,7810.0,145.3529,145.487,145.2763,145.2763,7810.0
2019-05-16 11:40:00,151.7,152.04,151.69,151.8,9500.0,145.238,145.5636,145.2285,145.3338,9500.0
2019-05-16 11:50:00,151.81,151.9,151.72,151.74,13517.0,145.3434,145.4295,145.2572,145.2763,13517.0
2019-05-16 12:00:00,151.76,151.79,151.42,151.54,28519.0,145.2955,145.3242,144.97,145.0849,28519.0
2019-05-16 12:10:00,151.54,152.05,151.52,151.97,11425.0,145.0849,145.5731,145.0657,145.4965,11425.0
2019-05-16 12:20:00,152.05,152.05,151.73,151.73,8262.0,145.5731,145.5731,145.2668,145.2668,8262.0
2019-05-16 12:30:00,151.7,151.8,151.5,151.56,6463.0,145.238,145.3338,145.0466,145.104,6463.0
2019-05-16 12:40:00,151.49,151.49,151.31,151.31,22428.0,145.037,145.037,144.8647,144.8647,22428.0
2019-05-16 12:50:00,151.33,151.47,151.3,151.41,4904.0,144.8838,145.0178,144.8551,144.9604,4904.0
2019-05-16 13:00:00,151.44,151.55,151.23,151.31,3400.0,144.9891,145.0944,144.7881,144.8647,3400.0
2019-05-16 13:10:00,151.34,151.6,151.33,151.58,3301.0,144.8934,145.1423,144.8838,145.1232,3301.0
2019-05-16 13:20:00,151.56,151.56,151.31,151.37,11600.0,145.104,145.104,144.8647,144.9221,11600.0
2019-05-16 13:30:00,151.31,151.43,151.3,151.3,4430.0,144.8647,144.9795,144.8551,144.8551,4430.0
2019-05-16 13:40:00,151.33,151.42,151.17,151.24,3877.0,144.8838,144.97,144.7306,144.7976,3877.0
2019-05-16 13:50:00,151.2,151.37,151.15,151.33,4801.0,144.7593,144.9221,144.7115,144.8838,4801.0
2019-05-16 14:00:00,151.27,151.37,151.18,151.28,4213.0,144.8264,144.9221,144.7402,144.8359,4213.0
2019-05-16 14:10:00,151.19,151.4,151.18,151.35,4020.0,144.7498,144.9508,144.7402,144.9029,4020.0
2019-05-16 14:20:00,151.18,151.53,151.18,151.53,4474.0,144.7402,145.0753,144.7402,145.0753,4474.0
2019-05-16 14:30:00,151.55,151.64,151.41,151.64,9974.0,145.0944,145.1806,144.9604,145.1806,9974.0
2019-05-16 14:40:00,151.64,151.7,151.45,151.45,19309.0,145.1806,145.238,144.9987,144.9987,19309.0
2019-05-16 14:50:00,151.44,151.51,151.11,151.25,11411.0,144.9891,145.0561,144.6732,144.8072,11411.0
2019-05-16 15:00:00,151.2,151.2,150.87,150.93,10295.0,144.7593,144.7593,144.4434,144.5008,10295.0
2019-05-16 15:10:00,150.96,151.07,150.8,150.84,6824.0,144.5296,144.6349,144.3764,144.4147,6824.0
2019-05-16 15:20:00,150.86,151.1,150.8,151.09,10109.0,144.4338,144.6636,144.3764,144.654,10109.0
2019-05-16 15:30:00,151.07,151.07,150.86,150.95,18495.0,144.6349,144.6349,144.4338,144.52,18495.0
2019-05-16 15:40:00,150.96,151.21,150.88,151.19,50332.0,144.5296,144.7689,144.453,144.7498,50332.0
2019-05-16 15:50:00,151.19,151.44,150.97,151.39,90339.0,144.7498,144.9891,144.5391,144.9412,90339.0
2019-05-17 09:30:00,150.28,151.1,149.93,150.86,48267.0,143.8785,144.6636,143.5434,144.4338,48267.0
2019-05-17 09:40:00,150.82,150.95,150.33,150.44,8944.0,144.3955,144.52,143.9264,144.0317,8944.0
2019-05-17 09:50:00,150.31,150.47,150.01,150.27,6779.0,143.9073,144.0604,143.62,143.869,6779.0
2019-05-17 10:00:00,150.35,150.47,150.14,150.24,14827.0,143.9455,144.0604,143.7445,143.8402,14827.0
2019-05-17 10:10:00,150.17,150.26,149.81,150.21,11772.0,143.7732,143.8594,143.4285,143.8115,11772.0
2019-05-17 10:20:00,150.28,150.51,150.1,150.41,13775.0,143.8785,144.0987,143.7062,144.003,13775.0
2019-05-17 10:30:00,150.49,150.49,150.21,150.34,11803.0,144.0796,144.0796,143.8115,143.936,11803.0
2019-05-17 10:40:00,150.36,150.52,150.31,150.41,21527.0,143.9551,144.1083,143.9073,144.003,21527.0
2019-05-17 10:50:00,150.4,151.3,150.4,151.16,20862.0,143.9934,144.8551,143.9934,144.721,20862.0
2019-05-17 11:00:00,151.19,151.34,151.13,151.27,11952.0,144.7498,144.8934,144.6923,144.8264,11952.0
2019-05-17 11:10:00,151.33,151.35,150.92,150.92,19846.0,144.8838,144.9029,144.4913,144.4913,19846.0
2019-05-17 11:20:00,150.94,151.18,150.82,151.11,12161.0,144.5104,144.7402,144.3955,144.6732,12161.0
2019-05-17 11:30:00,151.09,151.1,150.7,150.83,3700.0,144.654,144.6636,144.2806,144.4051,3700.0
2019-05-17 11:40:00,150.75,150.79,150.54,150.54,7000.0,144.3285,144.3668,144.1275,144.1275,7000.0
2019-05-17 11:50:00,150.51,150.78,150.44,150.76,6276.0,144.0987,144.3572,144.0317,144.3381,6276.0
2019-05-17 12:00:00,150.73,150.79,150.45,150.65,4600.0,144.3094,144.3668,144.0413,144.2328,4600.0
2019-05-17 12:10:00,150.56,150.57,150.4,150.56,7000.0,144.1466,144.1562,143.9934,144.1466,7000.0
2019-05-17 12:20:00,150.59,150.62,150.48,150.53,6000.0,144.1753,144.204,144.07,144.1179,6000.0
2019-05-17 12:30:00,150.49,150.65,150.41,150.65,3300.0,144.0796,144.2328,144.003,144.2328,3300.0
2019-05-17 12:40:00,150.58,150.84,150.58,150.8,5015.0,144.1657,144.4147,144.1657,144.3764,5015.0
2019-05-17 12:50:00,150.78,150.83,150.71,150.77,4470.0,144.3572,144.4051,144.2902,144.3477,4470.0
2019-05-17 13:00:00,150.76,151.07,150.74,151.06,3400.0,144.3381,144.6349,144.3189,144.6253,3400.0
2019-05-17 13:10:00,151.11,151.17,151.02,151.07,2701.0,144.6732,144.7306,144.587,144.6349,2701.0
2019-05-17 13:20:00,151.05,151.13,150.89,150.93,5030.0,144.6157,144.6923,144.4625,144.5008,5030.0
2019-05-17 13:30:00,150.93,151.09,150.86,151.0,4046.0,144.5008,144.654,144.4338,144.5679,4046.0
2019-05-17 13:40:00,151.09,151.19,150.91,151.19,4200.0,144.654,144.7498,144.4817,144.7498,4200.0
2019-05-17 13:50:00,151.17,151.29,151.1,151.26,3895.0,144.7306,144.8455,144.6636,144.8168,3895.0
2019-05-17 14:00:00,151.29,151.37,151.15,151.21,5600.0,144.8455,144.9221,144.7115,144.7689,5600.0
2019-05-17 14:10:00,151.18,151.18,150.97,151.02,5936.0,144.7402,144.7402,144.5391,144.587,5936.0
2019-05-17 14:20:00,150.97,151.07,150.96,151.03,10800.0,144.5391,144.6349,144.5296,144.5966,10800.0
2019-05-17 14:30:00,151.03,151.14,150.95,151.06,8009.0,144.5966,144.7019,144.52,144.6253,8009.0
2019-05-17 14:40:00,151.07,151.07,150.9,150.99,7995.0,144.6349,144.6349,144.4721,144.5583,7995.0
2019-05-17 14:50:00,151.0,151.04,150.91,150.92,12115.0,144.5679,144.6062,144.4817,144.4913,12115.0
2019-05-17 15:00:00,150.94,150.97,150.1,150.11,16533.0,144.5104,144.5391,143.7062,143.7158,16533.0
2019-05-17 15:10:00,150.01,150.19,149.99,150.08,9764.0,143.62,143.7924,143.6009,143.687,9764.0
2019-05-17 15:20:00,150.08,150.24,149.98,150.22,11463.0,143.687,143.8402,143.5913,143.8211,11463.0
2019-05-17 15:30:00,150.19,150.2,149.93,149.97,101682.0,143.7924,143.8019,143.5434,143.5817,101682.0
2019-05-17 15:40:00,149.96,150.25,149.78,149.87,22958.0,143.5722,143.8498,143.3998,143.486,22958.0
2019-05-17 15:50:00,149.96,150.31,149.77,149.81,58190.0,143.5722,143.9073,143.3903,143.4285,58190.0
2019-05-20 09:30:00,148.17,148.48,147.45,147.63,27379.0,141.8584,142.1552,141.1691,141.3414,27379.0
2019-05-20 09:40:00,147.55,148.39,147.49,147.87,8921.0,141.2648,142.069,141.2074,141.5712,8921.0
2019-05-20 09:50:00,147.78,148.7,147.64,148.46,9845.0,141.485,142.3658,141.351,142.1361,9845.0
2019-05-20 10:00:00,148.33,148.57,148.05,148.18,7143.0,142.0116,142.2414,141.7435,141.868,7143.0
2019-05-20 10:10:00,148.27,148.43,147.92,148.15,13310.0,141.9541,142.1073,141.6191,141.8393,13310.0
2019-05-20 10:20:00,148.1,149.03,148.1,148.85,7679.0,141.7914,142.6818,141.7914,142.5094,7679.0
2019-05-20 10:30:00,148.89,149.11,148.77,148.92,8380.0,142.5477,142.7584,142.4328,142.5765,8380.0
2019-05-20 10:40:00,148.96,149.18,148.62,148.63,8744.0,142.6148,142.8254,142.2892,142.2988,8744.0
2019-05-20 10:50:00,148.64,149.28,148.5,149.19,13870.0,142.3084,142.9211,142.1744,142.835,13870.0
2019-05-20 11:00:00,149.36,149.38,148.97,149.05,10379.0,142.9977,143.0169,142.6243,142.7009,10379.0
2019-05-20 11:10:00,149.05,149.2,148.92,149.06,11121.0,142.7009,142.8445,142.5765,142.7105,11121.0
2019-05-20 11:20:00,149.09,149.45,149.03,149.38,6200.0,142.7392,143.0839,142.6818,143.0169,6200.0
2019-05-20 11:30:00,149.38,149.73,149.16,149.16,7001.0,143.0169,143.352,142.8062,142.8062,7001.0
2019-05-20 11:40:00,149.12,149.41,149.02,149.34,3273.0,142.7679,143.0456,142.6722,142.9786,3273.0
2019-05-20 11:50:00,149.31,149.33,148.98,149.12,5000.0,142.9498,142.969,142.6339,142.7679,5000.0
2019-05-20 12:00:00,149.08,149.37,149.0,149.24,5446.0,142.7296,143.0073,142.6531,142.8828,5446.0
2019-05-20 12:10:00,149.28,149.6,149.27,149.5,3500.0,142.9211,143.2275,142.9116,143.1318,3500.0
2019-05-20 12:20:00,149.51,149.59,149.16,149.19,6929.0,143.1413,143.2179,142.8062,142.835,6929.0
2019-05-20 12:30:00,149.12,149.16,148.79,149.13,3800.0,142.7679,142.8062,142.452,142.7775,3800.0
2019-05-20 12:40:00,149.1,149.19,148.87,148.87,10436.0,142.7488,142.835,142.5286,142.5286,10436.0
2019-05-20 12:50:00,148.9,148.96,148.55,148.55,4750.0,142.5573,142.6148,142.2222,142.2222,4750.0
2019-05-20 13:00:00,148.57,148.99,148.5,148.88,7983.0,142.2414,142.6435,142.1744,142.5382,7983.0
2019-05-20 13:10:00,148.95,149.22,148.9,149.11,4098.0,142.6052,142.8637,142.5573,142.7584,4098.0
2019-05-20 13:20:00,149.18,149.18,148.95,149.14,10204.0,142.8254,142.8254,142.6052,142.7871,10204.0
2019-05-20 13:30:00,149.15,149.17,148.98,148.98,4880.0,142.7967,142.8158,142.6339,142.6339,4880.0
2019-05-20 13:40:00,149.06,149.13,148.95,149.04,6870.0,142.7105,142.7775,142.6052,142.6913,6870.0
2019-05-20 13:50:00,148.97,149.02,148.83,148.91,3400.0,142.6243,142.6722,142.4903,142.5669,3400.0
2019-05-20 14:00:00,148.88,148.88,148.66,148.66,4506.0,142.5382,142.5382,142.3275,142.3275,4506.0
2019-05-20 14:10:00,148.73,148.84,148.57,148.7,6904.0,142.3946,142.4999,142.2414,142.3658,6904.0
2019-05-20 14:20:00,148.69,148.73,148.57,148.6,5620.0,142.3563,142.3946,142.2414,142.2701,5620.0
2019-05-20 14:30:00,148.6,148.63,148.25,148.31,5701.0,142.2701,142.2988,141.935,141.9924,5701.0
2019-05-20 14:40:00,148.26,148.42,148.14,148.19,6913.0,141.9446,142.0978,141.8297,141.8776,6913.0
2019-05-20 14:50:00,148.16,148.38,148.12,148.38,14156.0,141.8488,142.0595,141.8105,142.0595,14156.0
2019-05-20 15:00:00,148.36,148.39,148.09,148.12,6385.0,142.0403,142.069,141.7818,141.8105,6385.0
2019-05-20 15:10:00,148.14,148.37,148.04,148.3,9342.0,141.8297,142.0499,141.7339,141.9829,9342.0
2019-05-20 15:20:00,148.29,148.48,148.25,148.48,16011.0,141.9733,142.1552,141.935,142.1552,16011.0
2019-05-20 15:30:00,148.48,148.76,148.36,148.69,24435.0,142.1552,142.4233,142.0403,142.3563,24435.0
2019-05-20 15:40:00,148.69,148.77,148.62,148.69,22255.0,142.3563,142.4328,142.2892,142.3563,22255.0
2019-05-20 15:50:00,148.71,148.83,148.54,148.54,55424.0,142.3754,142.4903,142.2126,142.2126,55424.0
2019-05-21 09:30:00,149.92,150.91,149.64,150.6,13209.0,143.5339,144.4817,143.2658,144.1849,13209.0
2019-05-21 09:40:00,150.52,150.71,150.44,150.48,3060.0,144.1083,144.2902,144.0317,144.07,3060.0
2019-05-21 09:50:00,150.4,150.6,150.31,150.38,3800.0,143.9934,144.1849,143.9073,143.9743,3800.0
2019-05-21 10:00:00,150.39,150.79,150.36,150.39,5978.0,143.9838,144.3668,143.9551,143.9838,5978.0
2019-05-21 10:10:00,150.45,150.69,150.17,150.41,5700.0,144.0413,144.2711,143.7732,144.003,5700.0
2019-05-21 10:20:00,150.48,150.58,150.21,150.35,6341.0,144.07,144.1657,143.8115,143.9455,6341.0
2019-05-21 10:30:00,150.42,150.53,150.25,150.47,8934.0,144.0126,144.1179,143.8498,144.0604,8934.0
2019-05-21 10:40:00,150.38,150.75,150.33,150.72,5516.0,143.9743,144.3285,143.9264,144.2998,5516.0
2019-05-21 10:50:00,150.63,150.91,150.63,150.73,10676.0,144.2136,144.4817,144.2136,144.3094,10676.0
2019-05-21 11:00:00,150.74,150.74,150.53,150.58,14166.0,144.3189,144.3189,144.1179,144.1657,14166.0
2019-05-21 11:10:00,150.59,150.82,150.59,150.77,7636.0,144.1753,144.3955,144.1753,144.3477,7636.0
2019-05-21 11:20:00,150.82,150.93,150.7,150.76,9634.0,144.3955,144.5008,144.2806,144.3381,9634.0
2019-05-21 11:30:00,150.79,150.79,150.46,150.68,9764.0,144.3668,144.3668,144.0509,144.2615,9764.0
2019-05-21 11:40:00,150.67,150.67,150.43,150.63,11800.0,144.2519,144.2519,144.0221,144.2136,11800.0
2019-05-21 11:50:00,150.57,150.57,150.35,150.46,10343.0,144.1562,144.1562,143.9455,144.0509,10343.0
2019-05-21 12:00:00,150.49,150.75,150.47,150.64,12308.0,144.0796,144.3285,144.0604,144.2232,12308.0
2019-05-21 12:10:00,150.64,150.75,150.54,150.63,4900.0,144.2232,144.3285,144.1275,144.2136,4900.0
2019-05-21 12:20:00,150.68,150.72,150.57,150.58,2900.0,144.2615,144.2998,144.1562,144.1657,2900.0
2019-05-21 12:30:00,150.55,150.67,150.45,150.46,4310.0,144.137,144.2519,144.0413,144.0509,4310.0
2019-05-21 12:40:00,150.38,150.53,150.36,150.42,4111.0,143.9743,144.1179,143.9551,144.0126,4111.0
2019-05-21 12:50:00,150.47,150.52,150.38,150.46,1500.0,144.0604,144.1083,143.9743,144.0509,1500.0
2019-05-21 13:00:00,150.5,150.53,150.42,150.5,4020.0,144.0892,144.1179,144.0126,144.0892,4020.0
2019-05-21 13:10:00,150.46,150.55,150.39,150.39,3600.0,144.0509,144.137,143.9838,143.9838,3600.0
2019-05-21 13:20:00,150.38,150.47,150.33,150.34,4510.0,143.9743,144.0604,143.9264,143.936,4510.0
2019-05-21 13:30:00,150.32,150.41,150.32,150.39,3268.0,143.9168,144.003,143.9168,143.9838,3268.0
2019-05-21 13:40:00,150.37,150.51,150.33,150.47,6052.0,143.9647,144.0987,143.9264,144.0604,6052.0
2019-05-21 13:50:00,150.45,150.48,150.32,150.39,14700.0,144.0413,144.07,143.9168,143.9838,14700.0
2019-05-21 14:00:00,150.42,150.46,150.34,150.35,6232.0,144.0126,144.0509,143.936,143.9455,6232.0
2019-05-21 14:10:00,150.38,150.6,150.3,150.6,8032.0,143.9743,144.1849,143.8977,144.1849,8032.0
2019-05-21 14:20:00,150.53,150.67,150.53,150.6,3713.0,144.1179,144.2519,144.1179,144.1849,3713.0
2019-05-21 14:30:00,150.59,150.59,150.49,150.49,4900.0,144.1753,144.1753,144.0796,144.0796,4900.0
2019-05-21 14:40:00,150.49,150.67,150.49,150.62,3531.0,144.0796,144.2519,144.0796,144.204,3531.0
2019-05-21 14:50:00,150.59,150.59,150.49,150.49,3398.0,144.1753,144.1753,144.0796,144.0796,3398.0
2019-05-21 15:00:00,150.53,150.58,150.41,150.55,5700.0,144.1179,144.1657,144.003,144.137,5700.0
2019-05-21 15:10:00,150.54,150.54,150.25,150.28,12357.0,144.1275,144.1275,143.8498,143.8785,12357.0
2019-05-21 15:20:00,150.3,150.53,150.3,150.53,6087.0,143.8977,144.1179,143.8977,144.1179,6087.0
2019-05-21 15:30:00,150.53,150.7,150.53,150.53,8001.0,144.1179,144.2806,144.1179,144.1179,8001.0
2019-05-21 15:40:00,150.58,150.6,150.39,150.48,12936.0,144.1657,144.1849,143.9838,144.07,12936.0
2019-05-21 15:50:00,150.47,150.6,150.39,150.52,31081.0,144.0604,144.1849,143.9838,144.1083,31081.0
2019-05-22 09:30:00,150.26,150.91,149.84,150.73,13868.0,143.8594,144.4817,143.4573,144.3094,13868.0
2019-05-22 09:40:00,150.75,150.97,150.67,150.81,4247.0,144.3285,144.5391,144.2519,144.386,4247.0
2019-05-22 09:50:00,150.77,150.97,150.58,150.6,5157.0,144.3477,144.5391,144.1657,144.1849,5157.0
2019-05-22 10:00:00,150.61,150.91,150.61,150.83,18174.0,144.1945,144.4817,144.1945,144.4051,18174.0
2019-05-22 10:10:00,150.93,151.66,150.87,151.3,11277.0,144.5008,145.1997,144.4434,144.8551,11277.0
2019-05-22 10:20:00,151.23,151.5,151.15,151.39,5682.0,144.7881,145.0466,144.7115,144.9412,5682.0
2019-05-22 10:30:00,151.31,151.35,151.03,151.03,7443.0,144.8647,144.9029,144.5966,144.5966,7443.0
2019-05-22 10:40:00,151.1,151.27,150.96,151.23,2960.0,144.6636,144.8264,144.5296,144.7881,2960.0
2019-05-22 10:50:00,151.27,151.28,150.75,150.84,20091.0,144.8264,144.8359,144.3285,144.4147,20091.0
2019-05-22 11:00:00,150.8,150.91,150.68,150.8,6821.0,144.3764,144.4817,144.2615,144.3764,6821.0
2019-05-22 11:10:00,150.76,151.06,150.68,151.06,4176.0,144.3381,144.6253,144.2615,144.6253,4176.0
2019-05-22 11:20:00,151.05,151.28,150.83,151.28,14178.0,144.6157,144.8359,144.4051,144.8359,14178.0
2019-05-22 11:30:00,151.42,151.46,150.9,150.97,3800.0,144.97,145.0083,144.4721,144.5391,3800.0
2019-05-22 11:40:00,151.02,151.1,150.96,150.97,3650.0,144.587,144.6636,144.5296,144.5391,3650.0
2019-05-22 11:50:00,151.06,151.23,150.94,151.22,3161.0,144.6253,144.7881,144.5104,144.7785,3161.0
2019-05-22 12:00:00,151.19,151.33,151.11,151.19,4537.0,144.7498,144.8838,144.6732,144.7498,4537.0
2019-05-22 12:10:00,151.23,151.28,151.13,151.24,3159.0,144.7881,144.8359,144.6923,144.7976,3159.0
2019-05-22 12:20:00,151.23,151.27,150.94,150.95,6185.0,144.7881,144.8264,144.5104,144.52,6185.0
2019-05-22 12:30:00,150.9,150.98,150.8,150.98,3900.0,144.4721,144.5487,144.3764,144.5487,3900.0
2019-05-22 12:40:00,150.94,150.98,150.53,150.63,5575.0,144.5104,144.5487,144.1179,144.2136,5575.0
2019-05-22 12:50:00,150.61,150.77,150.58,150.63,3013.0,144.1945,144.3477,144.1657,144.2136,3013.0
2019-05-22 13:00:00,150.56,150.67,150.4,150.54,5736.0,144.1466,144.2519,143.9934,144.1275,5736.0
2019-05-22 13:10:00,150.48,150.63,150.44,150.63,2561.0,144.07,144.2136,144.0317,144.2136,2561.0
2019-05-22 13:20:00,150.57,150.66,150.49,150.65,3035.0,144.1562,144.2423,144.0796,144.2328,3035.0
2019-05-22 13:30:00,150.59,150.59,150.43,150.48,1273.0,144.1753,144.1753,144.0221,144.07,1273.0
2019-05-22 13:40:00,150.55,150.81,150.54,150.73,8335.0,144.137,144.386,144.1275,144.3094,8335.0
2019-05-22 13:50:00,150.82,151.04,150.82,150.99,3737.0,144.3955,144.6062,144.3955,144.5583,3737.0
2019-05-22 14:00:00,151.0,151.17,150.81,151.17,15706.0,144.5679,144.7306,144.386,144.7306,15706.0
2019-05-22 14:10:00,151.14,151.17,150.79,150.81,3100.0,144.7019,144.7306,144.3668,144.386,3100.0
2019-05-22 14:20:00,150.92,151.04,150.91,150.99,1908.0,144.4913,144.6062,144.4817,144.5583,1908.0
2019-05-22 14:30:00,151.01,151.17,150.99,151.11,2400.0,144.5774,144.7306,144.5583,144.6732,2400.0
2019-05-22 14:40:00,151.07,151.19,151.07,151.07,2492.0,144.6349,144.7498,144.6349,144.6349,2492.0
2019-05-22 14:50:00,151.04,151.04,150.83,150.91,2500.0,144.6062,144.6062,144.4051,144.4817,2500.0
2019-05-22 15:00:00,150.88,151.01,150.83,150.89,7883.0,144.453,144.5774,144.4051,144.4625,7883.0
2019-05-22 15:10:00,150.9,151.01,150.9,151.01,3900.0,144.4721,144.5774,144.4721,144.5774,3900.0
2019-05-22 15:20:00,151.06,151.13,150.83,150.83,10857.0,144.6253,144.6923,144.4051,144.4051,10857.0
2019-05-22 15:30:00,150.83,150.83,150.69,150.79,9100.0,144.4051,144.4051,144.2711,144.3668,9100.0
2019-05-22 15:40:00,150.78,150.83,150.73,150.78,18314.0,144.3572,144.4051,144.3094,144.3572,18314.0
2019-05-22 15:50:00,150.78,150.85,150.57,150.61,31644.0,144.3572,144.4242,144.1562,144.1945,31644.0
2019-05-23 09:30:00,149.67,149.67,148.81,149.02,17347.0,143.2945,143.2945,142.4711,142.6722,17347.0
2019-05-23 09:40:00,148.95,148.98,148.37,148.84,3935.0,142.6052,142.6339,142.0499,142.4999,3935.0
2019-05-23 09:50:00,148.55,148.96,148.55,148.74,2346.0,142.2222,142.6148,142.2222,142.4041,2346.0
2019-05-23 10:00:00,148.86,149.27,148.54,148.55,8224.0,142.519,142.9116,142.2126,142.2222,8224.0
2019-05-23 10:10:00,148.65,148.97,148.51,148.68,7035.0,142.318,142.6243,142.1839,142.3467,7035.0
2019-05-23 10:20:00,148.67,149.13,148.6,149.05,9862.0,142.3371,142.7775,142.2701,142.7009,9862.0
2019-05-23 10:30:00,149.06,149.33,149.03,149.29,4867.0,142.7105,142.969,142.6818,142.9307,4867.0
2019-05-23 10:40:00,149.31,149.37,149.18,149.23,7000.0,142.9498,143.0073,142.8254,142.8733,7000.0
2019-05-23 10:50:00,149.27,149.65,149.27,149.41,4965.0,142.9116,143.2754,142.9116,143.0456,4965.0
2019-05-23 11:00:00,149.39,149.44,149.1,149.16,7255.0,143.0264,143.0743,142.7488,142.8062,7255.0
2019-05-23 11:10:00,149.15,149.19,148.82,148.93,3227.0,142.7967,142.835,142.4807,142.586,3227.0
2019-05-23 11:20:00,149.01,149.16,148.71,148.93,4872.0,142.6626,142.8062,142.3754,142.586,4872.0
2019-05-23 11:30:00,148.87,148.96,148.53,148.69,4000.0,142.5286,142.6148,142.2031,142.3563,4000.0
2019-05-23 11:40:00,148.75,148.77,148.6,148.7,5401.0,142.4137,142.4328,142.2701,142.3658,5401.0
2019-05-23 11:50:00,148.7,148.82,148.38,148.47,2900.0,142.3658,142.4807,142.0595,142.1456,2900.0
2019-05-23 12:00:00,148.5,148.8,148.41,148.53,3400.0,142.1744,142.4616,142.0882,142.2031,3400.0
2019-05-23 12:10:00,148.48,148.63,148.27,148.3,5904.0,142.1552,142.2988,141.9541,141.9829,5904.0
2019-05-23 12:20:00,148.28,148.29,147.96,148.25,14764.0,141.9637,141.9733,141.6574,141.935,14764.0
2019-05-23 12:30:00,148.25,148.33,148.02,148.2,5008.0,141.935,142.0116,141.7148,141.8871,5008.0
2019-05-23 12:40:00,148.07,148.34,148.07,148.13,2700.0,141.7627,142.0212,141.7627,141.8201,2700.0
2019-05-23 12:50:00,148.12,148.12,147.76,147.84,20973.0,141.8105,141.8105,141.4659,141.5425,20973.0
2019-05-23 13:00:00,147.79,148.21,147.71,148.19,4247.0,141.4946,141.8967,141.418,141.8776,4247.0
2019-05-23 13:10:00,148.18,148.21,148.02,148.17,4003.0,141.868,141.8967,141.7148,141.8584,4003.0
2019-05-23 13:20:00,148.06,148.49,148.06,148.4,4800.0,141.7531,142.1648,141.7531,142.0786,4800.0
2019-05-23 13:30:00,148.38,148.45,148.3,148.45,5201.0,142.0595,142.1265,141.9829,142.1265,5201.0
2019-05-23 13:40:00,148.38,148.44,148.16,148.19,3819.0,142.0595,142.1169,141.8488,141.8776,3819.0
2019-05-23 13:50:00,148.1,148.4,148.1,148.33,5002.0,141.7914,142.0786,141.7914,142.0116,5002.0
2019-05-23 14:00:00,148.38,148.39,148.09,148.09,5565.0,142.0595,142.069,141.7818,141.7818,5565.0
2019-05-23 14:10:00,148.06,148.4,147.96,148.33,10782.0,141.7531,142.0786,141.6574,142.0116,10782.0
2019-05-23 14:20:00,148.39,148.53,148.24,148.24,5000.0,142.069,142.2031,141.9254,141.9254,5000.0
2019-05-23 14:30:00,148.25,148.3,148.08,148.09,4200.0,141.935,141.9829,141.7722,141.7818,4200.0
2019-05-23 14:40:00,148.1,148.1,147.91,147.92,3000.0,141.7914,141.7914,141.6095,141.6191,3000.0
2019-05-23 14:50:00,147.95,148.03,147.88,147.99,5020.0,141.6478,141.7244,141.5808,141.6861,5020.0
2019-05-23 15:00:00,147.97,148.0,147.66,147.67,7445.0,141.6669,141.6956,141.3701,141.3797,7445.0
2019-05-23 15:10:00,147.78,148.05,147.62,147.97,14300.0,141.485,141.7435,141.3318,141.6669,14300.0
2019-05-23 15:20:00,147.98,148.28,147.85,148.2,17193.0,141.6765,141.9637,141.552,141.8871,17193.0
2019-05-23 15:30:00,148.12,148.3,147.92,147.93,18458.0,141.8105,141.9829,141.6191,141.6286,18458.0
2019-05-23 15:40:00,147.95,147.96,147.47,147.54,34361.0,141.6478,141.6574,141.1882,141.2552,34361.0
2019-05-23 15:50:00,147.54,148.07,147.46,147.97,72628.0,141.2552,141.7627,141.1787,141.6669,72628.0
2019-05-24 09:30:00,151.8,156.75,151.8,156.26,243120.0,145.3338,150.0729,145.3338,149.6038,243120.0
2019-05-24 09:40:00,156.31,157.2,155.59,156.03,153475.0,149.6517,150.5038,148.9623,149.3836,153475.0
2019-05-24 09:50:00,155.95,155.95,153.84,153.86,144980.0,149.307,149.307,147.2869,147.306,144980.0
2019-05-24 10:00:00,153.95,154.84,153.24,153.71,290345.0,147.3922,148.2443,146.7124,147.1624,290345.0
2019-05-24 10:10:00,153.81,153.97,153.14,153.78,50071.0,147.2582,147.4113,146.6167,147.2294,50071.0
2019-05-24 10:20:00,153.67,153.89,153.02,153.25,89196.0,147.1241,147.3348,146.5018,146.722,89196.0
2019-05-24 10:30:00,153.3,153.3,152.45,152.91,58897.0,146.7699,146.7699,145.9561,146.3965,58897.0
2019-05-24 10:40:00,152.91,152.92,152.29,152.29,39034.0,146.3965,146.4061,145.8029,145.8029,39034.0
2019-05-24 10:50:00,152.46,152.83,152.25,152.51,63668.0,145.9657,146.3199,145.7646,146.0135,63668.0
2019-05-24 11:00:00,152.48,152.67,152.2,152.5,32513.0,145.9848,146.1667,145.7167,146.004,32513.0
2019-05-24 11:10:00,152.57,152.75,152.52,152.62,16167.0,146.071,146.2433,146.0231,146.1189,16167.0
2019-05-24 11:20:00,152.56,152.75,152.2,152.33,67061.0,146.0614,146.2433,145.7167,145.8412,67061.0
2019-05-24 11:30:00,152.38,152.86,152.32,152.45,45693.0,145.8891,146.3486,145.8316,145.9561,45693.0
2019-05-24 11:40:00,152.43,152.56,152.26,152.49,28201.0,145.9369,146.0614,145.7742,145.9944,28201.0
2019-05-24 11:50:00,152.49,152.64,152.02,152.08,54960.0,145.9944,146.138,145.5444,145.6019,54960.0
2019-05-24 12:00:00,152.07,153.89,151.5,153.71,271288.0,145.5923,147.3348,145.0466,147.1624,271288.0
2019-05-24 12:10:00,153.71,154.71,153.66,154.03,307172.0,147.1624,148.1198,147.1146,147.4688,307172.0
2019-05-24 12:20:00,154.1,158.41,154.07,158.01,379006.0,147.5358,151.6622,147.5071,151.2793,379006.0
2019-05-24 12:30:00,157.75,158.73,156.85,156.95,300460.0,151.0303,151.9686,150.1687,150.2644,300460.0
2019-05-24 12:40:00,156.95,157.08,155.5,155.6,148087.0,150.2644,150.3889,148.8762,148.9719,148087.0
2019-05-24 12:50:00,155.52,156.35,155.2,155.93,187638.0,148.8953,149.69,148.589,149.2879,187638.0
2019-05-24 13:00:00,155.93,156.02,154.74,154.95,117507.0,149.2879,149.374,148.1485,148.3496,117507.0
2019-05-24 13:10:00,154.95,155.15,153.82,154.06,69343.0,148.3496,148.5411,147.2677,147.4975,69343.0
2019-05-24 13:20:00,153.99,154.28,153.88,154.03,44799.0,147.4305,147.7081,147.3252,147.4688,44799.0
2019-05-24 13:30:00,153.99,154.05,153.58,153.68,82557.0,147.4305,147.4879,147.038,147.1337,82557.0
2019-05-24 13:40:00,153.64,153.64,153.37,153.56,46005.0,147.0954,147.0954,146.8369,147.0188,46005.0
2019-05-24 13:50:00,153.53,153.96,153.38,153.9,53954.0,146.9901,147.4018,146.8465,147.3443,53954.0
2019-05-24 14:00:00,153.98,154.02,152.89,152.98,24187.0,147.4209,147.4592,146.3773,146.4635,24187.0
2019-05-24 14:10:00,152.93,153.15,152.82,153.0,40859.0,146.4156,146.6263,146.3103,146.4827,40859.0
2019-05-24 14:20:00,153.0,153.07,152.63,152.75,16164.0,146.4827,146.5497,146.1284,146.2433,16164.0
2019-05-24 14:30:00,152.77,153.04,152.75,152.86,96586.0,146.2625,146.521,146.2433,146.3486,96586.0
2019-05-24 14:40:00,152.86,153.41,152.38,152.44,57715.0,146.3486,146.8752,145.8891,145.9465,57715.0
2019-05-24 14:50:00,152.41,153.09,152.21,152.67,88392.0,145.9178,146.5688,145.7263,146.1667,88392.0
2019-05-24 15:00:00,152.68,153.27,152.5,153.06,45218.0,146.1763,146.7412,146.004,146.5401,45218.0
2019-05-24 15:10:00,153.06,153.34,152.77,153.17,79789.0,146.5401,146.8082,146.2625,146.6454,79789.0
2019-05-24 15:20:00,153.21,153.69,153.1,153.38,97360.0,146.6837,147.1433,146.5784,146.8465,97360.0
2019-05-24 15:30:00,153.35,153.36,152.93,153.17,104767.0,146.8178,146.8273,146.4156,146.6454,104767.0
2019-05-24 15:40:00,153.17,153.5,153.15,153.41,194802.0,146.6454,146.9614,146.6263,146.8752,194802.0
2019-05-24 15:50:00,153.46,153.94,153.36,153.46,252349.0,146.9231,147.3826,146.8273,146.9231,252349.0
2019-05-28 09:30:00,147.99,151.62,147.83,151.25,379963.0,141.6861,145.1614,141.5329,144.8072,379963.0
2019-05-28 09:40:00,151.35,154.33,151.34,154.33,398302.0,144.9029,147.756,144.8934,147.756,398302.0
2019-05-28 09:50:00,154.02,155.24,152.58,152.78,272782.0,147.4592,148.6272,146.0806,146.272,272782.0
2019-05-28 10:00:00,152.78,152.96,152.17,152.55,197455.0,146.272,146.4444,145.688,146.0518,197455.0
2019-05-28 10:10:00,152.55,152.6,151.8,151.94,155959.0,146.0518,146.0997,145.3338,145.4678,155959.0
2019-05-28 10:20:00,151.87,152.57,151.62,152.18,119765.0,145.4008,146.071,145.1614,145.6976,119765.0
2019-05-28 10:30:00,152.11,152.24,151.29,151.64,65323.0,145.6306,145.755,144.8455,145.1806,65323.0
2019-05-28 10:40:00,151.66,151.88,151.13,151.24,69695.0,145.1997,145.4104,144.6923,144.7976,69695.0
2019-05-28 10:50:00,151.26,151.58,150.96,151.45,79870.0,144.8168,145.1232,144.5296,144.9987,79870.0
2019-05-28 11:00:00,151.43,151.57,150.64,150.92,104903.0,144.9795,145.1136,144.2232,144.4913,104903.0
2019-05-28 11:10:00,150.97,150.97,149.99,150.19,107496.0,144.5391,144.5391,143.6009,143.7924,107496.0
2019-05-28 11:20:00,150.21,150.82,150.02,150.27,86967.0,143.8115,144.3955,143.6296,143.869,86967.0
2019-05-28 11:30:00,150.3,150.92,150.12,150.2,70102.0,143.8977,144.4913,143.7253,143.8019,70102.0
2019-05-28 11:40:00,150.25,150.34,149.99,150.09,150127.0,143.8498,143.936,143.6009,143.6966,150127.0
2019-05-28 11:50:00,150.05,150.48,149.96,150.4,90940.0,143.6583,144.07,143.5722,143.9934,90940.0
2019-05-28 12:00:00,150.38,150.71,150.14,150.2,124647.0,143.9743,144.2902,143.7445,143.8019,124647.0
2019-05-28 12:10:00,150.11,151.32,150.01,150.89,153179.0,143.7158,144.8742,143.62,144.4625,153179.0
2019-05-28 12:20:00,150.92,151.2,150.8,151.03,106332.0,144.4913,144.7593,144.3764,144.5966,106332.0
2019-05-28 12:30:00,151.0,151.15,150.82,151.0,106878.0,144.5679,144.7115,144.3955,144.5679,106878.0
2019-05-28 12:40:00,151.07,151.48,150.9,151.14,80130.0,144.6349,145.0274,144.4721,144.7019,80130.0
2019-05-28 12:50:00,151.06,151.07,150.66,150.7,146441.0,144.6253,144.6349,144.2423,144.2806,146441.0
2019-05-28 13:00:00,150.69,150.77,150.03,150.04,38417.0,144.2711,144.3477,143.6392,143.6488,38417.0
2019-05-28 13:10:00,150.06,150.18,149.77,149.89,146074.0,143.6679,143.7828,143.3903,143.5051,146074.0
2019-05-28 13:20:00,149.94,150.44,149.9,150.31,127511.0,143.553,144.0317,143.5147,143.9073,127511.0
2019-05-28 13:30:00,150.31,150.42,149.94,150.03,70512.0,143.9073,144.0126,143.553,143.6392,70512.0
2019-05-28 13:40:00,150.01,150.07,149.75,149.84,69689.0,143.62,143.6775,143.3711,143.4573,69689.0
2019-05-28 13:50:00,149.81,150.11,149.59,149.7,86034.0,143.4285,143.7158,143.2179,143.3232,86034.0
2019-05-28 14:00:00,149.68,149.75,149.0,149.07,75028.0,143.3041,143.3711,142.6531,142.7201,75028.0
2019-05-28 14:10:00,149.08,149.37,148.8,149.15,65602.0,142.7296,143.0073,142.4616,142.7967,65602.0
2019-05-28 14:20:00,149.14,149.21,148.85,149.18,65070.0,142.7871,142.8541,142.5094,142.8254,65070.0
2019-05-28 14:30:00,149.15,149.41,148.97,148.97,70129.0,142.7967,143.0456,142.6243,142.6243,70129.0
2019-05-28 14:40:00,148.95,148.95,148.52,148.55,52864.0,142.6052,142.6052,142.1935,142.2222,52864.0
2019-05-28 14:50:00,148.59,148.9,148.45,148.83,55088.0,142.2605,142.5573,142.1265,142.4903,55088.0
2019-05-28 15:00:00,148.8,148.91,148.59,148.72,125861.0,142.4616,142.5669,142.2605,142.385,125861.0
2019-05-28 15:10:00,148.72,149.1,148.69,149.09,103842.0,142.385,142.7488,142.3563,142.7392,103842.0
2019-05-28 15:20:00,149.12,149.21,149.0,149.05,134667.0,142.7679,142.8541,142.6531,142.7009,134667.0
2019-05-28 15:30:00,149.04,149.33,149.0,149.09,157990.0,142.6913,142.969,142.6531,142.7392,157990.0
2019-05-28 15:40:00,149.09,149.16,148.76,148.8,232510.0,142.7392,142.8062,142.4233,142.4616,232510.0
2019-05-28 15:50:00,148.81,149.03,148.64,148.78,410404.0,142.4711,142.6818,142.3084,142.4424,410404.0
2019-05-29 09:30:00,148.0,148.59,146.58,147.0,113382.0,141.6956,142.2605,140.3361,140.7382,113382.0
2019-05-29 09:40:00,147.07,147.07,146.25,146.32,103567.0,140.8053,140.8053,140.0202,140.0872,103567.0
2019-05-29 09:50:00,146.38,147.24,146.09,147.24,122608.0,140.1447,140.968,139.867,140.968,122608.0
2019-05-29 10:00:00,147.19,147.52,146.79,147.39,116740.0,140.9202,141.2361,140.5372,141.1116,116740.0
2019-05-29 10:10:00,147.4,147.46,146.41,146.42,97964.0,141.1212,141.1787,140.1734,140.183,97964.0
2019-05-29 10:20:00,146.47,146.47,145.73,146.08,164275.0,140.2308,140.2308,139.5223,139.8574,164275.0
2019-05-29 10:30:00,146.07,146.45,145.55,145.55,70467.0,139.8479,140.2117,139.35,139.35,70467.0
2019-05-29 10:40:00,145.55,145.81,145.21,145.78,57811.0,139.35,139.5989,139.0245,139.5702,57811.0
2019-05-29 10:50:00,145.74,146.65,145.65,146.58,75452.0,139.5319,140.4032,139.4458,140.3361,75452.0
2019-05-29 11:00:00,146.52,146.72,146.34,146.52,80509.0,140.2787,140.4702,140.1064,140.2787,80509.0
2019-05-29 11:10:00,146.52,146.57,146.0,146.41,45942.0,140.2787,140.3266,139.7808,140.1734,45942.0
2019-05-29 11:20:00,146.38,146.39,145.55,145.75,93053.0,140.1447,140.1542,139.35,139.5415,93053.0
2019-05-29 11:30:00,145.8,145.91,145.54,145.63,73375.0,139.5894,139.6947,139.3404,139.4266,73375.0
2019-05-29 11:40:00,145.59,145.75,145.51,145.71,42457.0,139.3883,139.5415,139.3117,139.5032,42457.0
2019-05-29 11:50:00,145.69,145.79,145.23,145.47,69817.0,139.484,139.5798,139.0436,139.2734,69817.0
2019-05-29 12:00:00,145.47,145.68,145.31,145.49,60662.0,139.2734,139.4745,139.1202,139.2926,60662.0
2019-05-29 12:10:00,145.47,145.79,145.36,145.73,60187.0,139.2734,139.5798,139.1681,139.5223,60187.0
2019-05-29 12:20:00,145.71,145.84,145.59,145.79,38797.0,139.5032,139.6277,139.3883,139.5798,38797.0
2019-05-29 12:30:00,145.77,145.87,145.61,145.62,34255.0,139.5606,139.6564,139.4075,139.417,34255.0
2019-05-29 12:40:00,145.61,145.82,145.6,145.69,21853.0,139.4075,139.6085,139.3979,139.484,21853.0
2019-05-29 12:50:00,145.69,145.71,145.33,145.44,26794.0,139.484,139.5032,139.1394,139.2447,26794.0
2019-05-29 13:00:00,145.46,145.83,145.3,145.79,40380.0,139.2638,139.6181,139.1107,139.5798,40380.0
2019-05-29 13:10:00,145.82,146.17,145.82,146.01,47033.0,139.6085,139.9436,139.6085,139.7904,47033.0
2019-05-29 13:20:00,146.01,146.29,145.9,146.28,18186.0,139.7904,140.0585,139.6851,140.0489,18186.0
2019-05-29 13:30:00,146.24,146.43,146.11,146.41,26285.0,140.0106,140.1925,139.8862,140.1734,26285.0
2019-05-29 13:40:00,146.38,146.79,146.36,146.73,39984.0,140.1447,140.5372,140.1255,140.4797,39984.0
2019-05-29 13:50:00,146.72,146.81,146.51,146.53,14397.0,140.4702,140.5563,140.2691,140.2883,14397.0
2019-05-29 14:00:00,146.56,146.69,146.41,146.44,27128.0,140.317,140.4415,140.1734,140.2021,27128.0
2019-05-29 14:10:00,146.4,146.65,146.39,146.49,27522.0,140.1638,140.4032,140.1542,140.25,27522.0
2019-05-29 14:20:00,146.48,146.64,146.47,146.48,88287.0,140.2404,140.3936,140.2308,140.2404,88287.0
2019-05-29 14:30:00,146.47,146.47,145.82,145.87,24163.0,140.2308,140.2308,139.6085,139.6564,24163.0
2019-05-29 14:40:00,145.87,145.99,145.75,145.86,16979.0,139.6564,139.7713,139.5415,139.6468,16979.0
2019-05-29 14:50:00,145.83,146.12,145.61,146.02,14885.0,139.6181,139.8957,139.4075,139.8,14885.0
2019-05-29 15:00:00,145.99,146.01,145.7,145.93,19750.0,139.7713,139.7904,139.4936,139.7138,19750.0
2019-05-29 15:10:00,145.93,146.25,145.88,146.18,39057.0,139.7138,140.0202,139.666,139.9532,39057.0
2019-05-29 15:20:00,146.19,146.53,146.15,146.46,44481.0,139.9627,140.2883,139.9245,140.2212,44481.0
2019-05-29 15:30:00,146.46,146.96,146.35,146.92,46563.0,140.2212,140.6999,140.1159,140.6617,46563.0
2019-05-29 15:40:00,146.93,147.46,146.92,147.39,82513.0,140.6712,141.1787,140.6617,141.1116,82513.0
2019-05-29 15:50:00,147.39,148.0,147.17,147.75,225985.0,141.1116,141.6956,140.901,141.4563,225985.0
2019-05-30 09:30:00,148.7,150.75,148.1,150.75,130299.0,142.3658,144.3285,141.7914,144.3285,130299.0
2019-05-30 09:40:00,150.71,150.71,149.52,149.99,66032.0,144.2902,144.2902,143.1509,143.6009,66032.0
2019-05-30 09:50:00,150.01,151.21,150.01,151.03,64789.0,143.62,144.7689,143.62,144.5966,64789.0
2019-05-30 10:00:00,150.98,152.28,150.62,151.9,80249.0,144.5487,145.7933,144.204,145.4295,80249.0
2019-05-30 10:10:00,151.83,152.12,151.57,152.09,92662.0,145.3625,145.6401,145.1136,145.6114,92662.0
2019-05-30 10:20:00,152.09,152.58,151.76,152.33,75145.0,145.6114,146.0806,145.2955,145.8412,75145.0
2019-05-30 10:30:00,152.39,152.78,152.21,152.49,82596.0,145.8986,146.272,145.7263,145.9944,82596.0
2019-05-30 10:40:00,152.55,152.94,152.36,152.7,57034.0,146.0518,146.4252,145.8699,146.1954,57034.0
2019-05-30 10:50:00,152.61,152.78,151.85,151.99,65195.0,146.1093,146.272,145.3817,145.5157,65195.0
2019-05-30 11:00:00,151.94,152.18,151.83,151.95,47492.0,145.4678,145.6976,145.3625,145.4774,47492.0
2019-05-30 11:10:00,151.93,152.65,151.79,152.65,23646.0,145.4582,146.1476,145.3242,146.1476,23646.0
2019-05-30 11:20:00,152.57,152.74,152.2,152.44,25137.0,146.071,146.2337,145.7167,145.9465,25137.0
2019-05-30 11:30:00,152.46,152.52,151.92,152.24,31360.0,145.9657,146.0231,145.4487,145.755,31360.0
2019-05-30 11:40:00,152.24,152.44,151.81,152.0,27908.0,145.755,145.9465,145.3434,145.5253,27908.0
2019-05-30 11:50:00,151.96,151.97,151.5,151.81,30175.0,145.487,145.4965,145.0466,145.3434,30175.0
2019-05-30 12:00:00,151.78,152.03,151.64,151.99,73545.0,145.3146,145.554,145.1806,145.5157,73545.0
2019-05-30 12:10:00,152.01,152.48,151.88,152.24,72628.0,145.5348,145.9848,145.4104,145.755,72628.0
2019-05-30 12:20:00,152.2,152.45,152.17,152.31,22877.0,145.7167,145.9561,145.688,145.8221,22877.0
2019-05-30 12:30:00,152.32,152.63,152.11,152.63,33216.0,145.8316,146.1284,145.6306,146.1284,33216.0
2019-05-30 12:40:00,152.63,153.0,152.63,152.89,43229.0,146.1284,146.4827,146.1284,146.3773,43229.0
2019-05-30 12:50:00,152.95,153.06,152.68,152.75,22317.0,146.4348,146.5401,146.1763,146.2433,22317.0
2019-05-30 13:00:00,152.79,153.11,152.66,153.11,83069.0,146.2816,146.588,146.1571,146.588,83069.0
2019-05-30 13:10:00,153.09,153.33,153.02,153.07,21291.0,146.5688,146.7986,146.5018,146.5497,21291.0
2019-05-30 13:20:00,153.08,153.21,152.8,153.21,30555.0,146.5593,146.6837,146.2912,146.6837,30555.0
2019-05-30 13:30:00,153.2,153.24,152.49,152.49,39804.0,146.6741,146.7124,145.9944,145.9944,39804.0
2019-05-30 13:40:00,152.51,152.96,152.4,152.93,81055.0,146.0135,146.4444,145.9082,146.4156,81055.0
2019-05-30 13:50:00,152.92,153.19,152.8,153.17,33752.0,146.4061,146.6646,146.2912,146.6454,33752.0
2019-05-30 14:00:00,153.17,153.39,153.11,153.18,36411.0,146.6454,146.8561,146.588,146.655,36411.0
2019-05-30 14:10:00,153.16,153.33,153.1,153.1,37544.0,146.6358,146.7986,146.5784,146.5784,37544.0
2019-05-30 14:20:00,153.06,153.17,152.88,152.93,31546.0,146.5401,146.6454,146.3678,146.4156,31546.0
2019-05-30 14:30:00,152.96,153.03,152.79,152.93,29348.0,146.4444,146.5114,146.2816,146.4156,29348.0
2019-05-30 14:40:00,152.93,153.28,152.91,153.19,43241.0,146.4156,146.7507,146.3965,146.6646,43241.0
2019-05-30 14:50:00,153.21,153.79,153.17,153.75,50768.0,146.6837,147.239,146.6454,147.2007,50768.0
2019-05-30 15:00:00,153.75,153.75,153.04,153.16,38709.0,147.2007,147.2007,146.521,146.6358,38709.0
2019-05-30 15:10:00,153.17,153.51,153.09,153.33,66327.0,146.6454,146.9709,146.5688,146.7986,66327.0
2019-05-30 15:20:00,153.34,153.59,153.25,153.44,53656.0,146.8082,147.0475,146.722,146.9039,53656.0
2019-05-30 15:30:00,153.43,153.5,153.15,153.33,71757.0,146.8943,146.9614,146.6263,146.7986,71757.0
2019-05-30 15:40:00,153.35,153.48,153.16,153.31,70621.0,146.8178,146.9422,146.6358,146.7795,70621.0
2019-05-30 15:50:00,153.32,153.37,152.89,152.95,166979.0,146.789,146.8369,146.3773,146.4348,166979.0
2019-05-31 09:30:00,151.43,152.25,150.81,152.11,179134.0,144.9795,145.7646,144.386,145.6306,179134.0
2019-05-31 09:40:00,152.14,152.86,151.88,152.74,75012.0,145.6593,146.3486,145.4104,146.2337,75012.0
2019-05-31 09:50:00,152.74,153.15,152.3,153.03,71829.0,146.2337,146.6263,145.8125,146.5114,71829.0
2019-05-31 10:00:00,153.03,153.76,152.7,153.46,80879.0,146.5114,147.2103,146.1954,146.9231,80879.0
2019-05-31 10:10:00,153.6,153.6,152.18,152.18,56497.0,147.0571,147.0571,145.6976,145.6976,56497.0
2019-05-31 10:20:00,152.15,152.74,152.15,152.41,52646.0,145.6689,146.2337,145.6689,145.9178,52646.0
2019-05-31 10:30:00,152.45,152.6,152.04,152.13,196249.0,145.9561,146.0997,145.5636,145.6497,196249.0
2019-05-31 10:40:00,152.17,152.35,152.04,152.21,43893.0,145.688,145.8604,145.5636,145.7263,43893.0
2019-05-31 10:50:00,152.23,152.44,152.11,152.21,40080.0,145.7455,145.9465,145.6306,145.7263,40080.0
2019-05-31 11:00:00,152.19,152.9,152.1,152.83,34682.0,145.7072,146.3869,145.621,146.3199,34682.0
2019-05-31 11:10:00,152.8,153.16,152.76,152.88,93079.0,146.2912,146.6358,146.2529,146.3678,93079.0
2019-05-31 11:20:00,152.85,153.57,152.81,153.41,74356.0,146.3391,147.0284,146.3008,146.8752,74356.0
2019-05-31 11:30:00,153.37,153.72,153.24,153.35,35580.0,146.8369,147.172,146.7124,146.8178,35580.0
2019-05-31 11:40:00,153.35,153.77,153.31,153.77,30070.0,146.8178,147.2199,146.7795,147.2199,30070.0
2019-05-31 11:50:00,153.77,153.92,153.45,153.92,26165.0,147.2199,147.3635,146.9135,147.3635,26165.0
2019-05-31 12:00:00,153.84,153.86,153.39,153.43,24215.0,147.2869,147.306,146.8561,146.8943,24215.0
2019-05-31 12:10:00,153.39,153.5,153.32,153.45,16059.0,146.8561,146.9614,146.789,146.9135,16059.0
2019-05-31 12:20:00,153.48,153.48,153.21,153.27,21184.0,146.9422,146.9422,146.6837,146.7412,21184.0
2019-05-31 12:30:00,153.24,153.53,153.1,153.25,22730.0,146.7124,146.9901,146.5784,146.722,22730.0
2019-05-31 12:40:00,153.28,153.42,153.12,153.37,25250.0,146.7507,146.8848,146.5976,146.8369,25250.0
2019-05-31 12:50:00,153.35,153.37,152.94,153.15,14402.0,146.8178,146.8369,146.4252,146.6263,14402.0
2019-05-31 13:00:00,153.15,153.33,153.04,153.28,14292.0,146.6263,146.7986,146.521,146.7507,14292.0
2019-05-31 13:10:00,153.27,153.85,153.25,153.7,26445.0,146.7412,147.2965,146.722,147.1528,26445.0
2019-05-31 13:20:00,153.73,154.1,153.68,154.08,27345.0,147.1816,147.5358,147.1337,147.5167,27345.0
2019-05-31 13:30:00,154.06,154.25,154.04,154.22,21266.0,147.4975,147.6794,147.4784,147.6507,21266.0
2019-05-31 13:40:00,154.22,154.49,154.2,154.46,22046.0,147.6507,147.9092,147.6315,147.8805,22046.0
2019-05-31 13:50:00,154.47,154.47,154.12,154.16,27598.0,147.89,147.89,147.555,147.5933,27598.0
2019-05-31 14:00:00,154.14,154.26,153.67,153.83,21221.0,147.5741,147.689,147.1241,147.2773,21221.0
2019-05-31 14:10:00,153.85,153.92,153.49,153.63,26081.0,147.2965,147.3635,146.9518,147.0858,26081.0
2019-05-31 14:20:00,153.57,153.97,153.55,153.55,41131.0,147.0284,147.4113,147.0092,147.0092,41131.0
2019-05-31 14:30:00,153.5,153.55,153.35,153.44,25991.0,146.9614,147.0092,146.8178,146.9039,25991.0
2019-05-31 14:40:00,153.4,153.94,153.4,153.77,52229.0,146.8656,147.3826,146.8656,147.2199,52229.0
2019-05-31 14:50:00,153.78,153.98,153.76,153.85,54933.0,147.2294,147.4209,147.2103,147.2965,54933.0
2019-05-31 15:00:00,153.89,154.23,153.81,154.08,60476.0,147.3348,147.6603,147.2582,147.5167,60476.0
2019-05-31 15:10:00,154.09,154.18,153.93,154.0,34970.0,147.5262,147.6124,147.373,147.4401,34970.0
2019-05-31 15:20:00,154.01,154.15,153.69,153.87,77630.0,147.4496,147.5837,147.1433,147.3156,77630.0
2019-05-31 15:30:00,153.84,153.92,153.4,153.42,66377.0,147.2869,147.3635,146.8656,146.8848,66377.0
2019-05-31 15:40:00,153.48,153.96,153.48,153.91,103256.0,146.9422,147.4018,146.9422,147.3539,103256.0
2019-05-31 15:50:00,153.92,154.26,153.92,154.05,229812.0,147.3635,147.689,147.3635,147.4879,229812.0
2019-06-03 09:30:00,153.91,154.32,152.95,153.73,71196.0,147.3539,147.7464,146.4348,147.1816,71196.0
2019-06-03 09:40:00,153.73,154.03,152.49,152.83,21432.0,147.1816,147.4688,145.9944,146.3199,21432.0
2019-06-03 09:50:00,152.84,153.07,151.56,151.65,100365.0,146.3295,146.5497,145.104,145.1902,100365.0
2019-06-03 10:00:00,151.46,151.68,150.93,151.51,45491.0,145.0083,145.2189,144.5008,145.0561,45491.0
2019-06-03 10:10:00,151.39,151.93,151.39,151.75,45570.0,144.9412,145.4582,144.9412,145.2859,45570.0
2019-06-03 10:20:00,151.77,152.62,151.63,152.39,50335.0,145.3051,146.1189,145.171,145.8986,50335.0
2019-06-03 10:30:00,152.43,152.65,152.01,152.42,71348.0,145.9369,146.1476,145.5348,145.9274,71348.0
2019-06-03 10:40:00,152.43,152.63,152.28,152.36,78013.0,145.9369,146.1284,145.7933,145.8699,78013.0
2019-06-03 10:50:00,152.34,152.53,152.17,152.49,16273.0,145.8508,146.0327,145.688,145.9944,16273.0
2019-06-03 11:00:00,152.44,152.69,152.19,152.19,20979.0,145.9465,146.1859,145.7072,145.7072,20979.0
2019-06-03 11:10:00,152.2,152.33,152.11,152.29,17791.0,145.7167,145.8412,145.6306,145.8029,17791.0
2019-06-03 11:20:00,152.35,152.81,152.3,152.48,23301.0,145.8604,146.3008,145.8125,145.9848,23301.0
2019-06-03 11:30:00,152.43,152.48,152.06,152.13,16068.0,145.9369,145.9848,145.5827,145.6497,16068.0
2019-06-03 11:40:00,152.13,152.19,151.64,151.67,27096.0,145.6497,145.7072,145.1806,145.2093,27096.0
2019-06-03 11:50:00,151.74,151.76,151.39,151.55,14825.0,145.2763,145.2955,144.9412,145.0944,14825.0
2019-06-03 12:00:00,151.51,151.58,150.69,150.76,33343.0,145.0561,145.1232,144.2711,144.3381,33343.0
2019-06-03 12:10:00,150.73,150.96,150.3,150.34,67835.0,144.3094,144.5296,143.8977,143.936,67835.0
2019-06-03 12:20:00,150.28,150.33,149.6,149.6,29931.0,143.8785,143.9264,143.2275,143.2275,29931.0
2019-06-03 12:30:00,149.65,149.85,149.13,149.81,22087.0,143.2754,143.4668,142.7775,143.4285,22087.0
2019-06-03 12:40:00,149.76,150.27,149.67,150.14,23586.0,143.3807,143.869,143.2945,143.7445,23586.0
2019-06-03 12:50:00,150.14,150.32,149.93,150.11,21205.0,143.7445,143.9168,143.5434,143.7158,21205.0
2019-06-03 13:00:00,150.13,150.28,149.85,150.05,26749.0,143.7349,143.8785,143.4668,143.6583,26749.0
2019-06-03 13:10:00,150.1,150.19,149.93,150.02,7500.0,143.7062,143.7924,143.5434,143.6296,7500.0
2019-06-03 13:20:00,150.05,150.7,149.74,150.5,18429.0,143.6583,144.2806,143.3615,144.0892,18429.0
2019-06-03 13:30:00,150.41,150.41,149.48,149.48,20495.0,144.003,144.003,143.1126,143.1126,20495.0
2019-06-03 13:40:00,149.49,149.95,149.45,149.62,15407.0,143.1222,143.5626,143.0839,143.2466,15407.0
2019-06-03 13:50:00,149.54,149.96,149.54,149.82,17246.0,143.17,143.5722,143.17,143.4381,17246.0
2019-06-03 14:00:00,149.87,149.92,149.58,149.64,26289.0,143.486,143.5339,143.2083,143.2658,26289.0
2019-06-03 14:10:00,149.63,149.63,149.05,149.06,37488.0,143.2562,143.2562,142.7009,142.7105,37488.0
2019-06-03 14:20:00,149.05,149.25,148.95,149.06,45422.0,142.7009,142.8924,142.6052,142.7105,45422.0
2019-06-03 14:30:00,149.09,149.39,148.9,148.96,56235.0,142.7392,143.0264,142.5573,142.6148,56235.0
2019-06-03 14:40:00,149.0,149.13,148.8,148.91,29754.0,142.6531,142.7775,142.4616,142.5669,29754.0
2019-06-03 14:50:00,148.91,148.95,148.54,148.67,56749.0,142.5669,142.6052,142.2126,142.3371,56749.0
2019-06-03 15:00:00,148.7,148.71,148.19,148.19,63533.0,142.3658,142.3754,141.8776,141.8776,63533.0
2019-06-03 15:10:00,148.19,148.28,147.91,148.06,58176.0,141.8776,141.9637,141.6095,141.7531,58176.0
2019-06-03 15:20:00,148.06,148.23,147.65,147.81,51915.0,141.7531,141.9159,141.3606,141.5137,51915.0
2019-06-03 15:30:00,147.78,148.26,147.46,148.19,53752.0,141.485,141.9446,141.1787,141.8776,53752.0
2019-06-03 15:40:00,148.24,148.84,148.24,148.75,88122.0,141.9254,142.4999,141.9254,142.4137,88122.0
2019-06-03 15:50:00,148.72,149.12,148.6,148.86,160443.0,142.385,142.7679,142.2701,142.519,160443.0
2019-06-04 09:30:00,150.38,150.7,149.69,149.69,27502.0,143.9743,144.2806,143.3137,143.3137,27502.0
2019-06-04 09:40:00,149.74,150.02,149.4,149.4,18999.0,143.3615,143.6296,143.036,143.036,18999.0
2019-06-04 09:50:00,149.33,150.21,149.24,149.99,19593.0,142.969,143.8115,142.8828,143.6009,19593.0
2019-06-04 10:00:00,150.04,150.24,149.86,150.01,19184.0,143.6488,143.8402,143.4764,143.62,19184.0
2019-06-04 10:10:00,150.14,150.55,150.1,150.39,15566.0,143.7445,144.137,143.7062,143.9838,15566.0
2019-06-04 10:20:00,150.39,151.35,150.38,151.31,32771.0,143.9838,144.9029,143.9743,144.8647,32771.0
2019-06-04 10:30:00,151.32,151.46,150.96,151.17,40185.0,144.8742,145.0083,144.5296,144.7306,40185.0
2019-06-04 10:40:00,151.07,151.22,150.83,150.87,11886.0,144.6349,144.7785,144.4051,144.4434,11886.0
2019-06-04 10:50:00,150.88,151.11,150.71,150.81,11360.0,144.453,144.6732,144.2902,144.386,11360.0
2019-06-04 11:00:00,150.74,151.38,150.69,151.24,23277.0,144.3189,144.9317,144.2711,144.7976,23277.0
2019-06-04 11:10:00,151.3,151.36,150.94,151.12,18165.0,144.8551,144.9125,144.5104,144.6827,18165.0
2019-06-04 11:20:00,151.12,151.59,150.88,151.49,21418.0,144.6827,145.1327,144.453,145.037,21418.0
2019-06-04 11:30:00,151.51,151.59,151.29,151.34,11841.0,145.0561,145.1327,144.8455,144.8934,11841.0
2019-06-04 11:40:00,151.35,151.65,151.3,151.65,15179.0,144.9029,145.1902,144.8551,145.1902,15179.0
2019-06-04 11:50:00,151.67,151.89,151.6,151.86,28287.0,145.2093,145.4199,145.1423,145.3912,28287.0
2019-06-04 12:00:00,151.9,152.09,151.67,151.74,87375.0,145.4295,145.6114,145.2093,145.2763,87375.0
2019-06-04 12:10:00,151.71,151.83,151.43,151.47,20281.0,145.2476,145.3625,144.9795,145.0178,20281.0
2019-06-04 12:20:00,151.48,151.5,151.23,151.23,13674.0,145.0274,145.0466,144.7881,144.7881,13674.0
2019-06-04 12:30:00,151.2,151.29,150.92,150.97,18791.0,144.7593,144.8455,144.4913,144.5391,18791.0
2019-06-04 12:40:00,150.95,151.47,150.91,151.38,16608.0,144.52,145.0178,144.4817,144.9317,16608.0
2019-06-04 12:50:00,151.41,151.76,151.36,151.61,22028.0,144.9604,145.2955,144.9125,145.1519,22028.0
2019-06-04 13:00:00,151.58,151.89,151.58,151.83,28507.0,145.1232,145.4199,145.1232,145.3625,28507.0
2019-06-04 13:10:00,151.81,152.03,151.75,152.0,80341.0,145.3434,145.554,145.2859,145.5253,80341.0
2019-06-04 13:20:00,151.98,152.37,151.93,152.36,33439.0,145.5061,145.8795,145.4582,145.8699,33439.0
2019-06-04 13:30:00,152.36,152.52,152.24,152.38,34100.0,145.8699,146.0231,145.755,145.8891,34100.0
2019-06-04 13:40:00,152.36,152.51,152.31,152.35,14870.0,145.8699,146.0135,145.8221,145.8604,14870.0
2019-06-04 13:50:00,152.36,152.62,152.33,152.57,28043.0,145.8699,146.1189,145.8412,146.071,28043.0
2019-06-04 14:00:00,152.61,152.72,152.41,152.61,14002.0,146.1093,146.2146,145.9178,146.1093,14002.0
2019-06-04 14:10:00,152.63,152.72,152.42,152.42,36949.0,146.1284,146.2146,145.9274,145.9274,36949.0
2019-06-04 14:20:00,152.44,152.58,152.32,152.49,18512.0,145.9465,146.0806,145.8316,145.9944,18512.0
2019-06-04 14:30:00,152.49,152.52,152.24,152.44,11900.0,145.9944,146.0231,145.755,145.9465,11900.0
2019-06-04 14:40:00,152.44,152.57,152.37,152.57,16967.0,145.9465,146.071,145.8795,146.071,16967.0
2019-06-04 14:50:00,152.58,152.79,152.44,152.49,21701.0,146.0806,146.2816,145.9465,145.9944,21701.0
2019-06-04 15:00:00,152.51,152.9,152.51,152.86,48678.0,146.0135,146.3869,146.0135,146.3486,48678.0
2019-06-04 15:10:00,152.84,152.92,152.6,152.68,15977.0,146.3295,146.4061,146.0997,146.1763,15977.0
2019-06-04 15:20:00,152.69,152.76,152.56,152.68,22503.0,146.1859,146.2529,146.0614,146.1763,22503.0
2019-06-04 15:30:00,152.67,152.85,152.46,152.74,60581.0,146.1667,146.3391,145.9657,146.2337,60581.0
2019-06-04 15:40:00,152.76,153.01,152.49,152.95,59415.0,146.2529,146.4922,145.9944,146.4348,59415.0
2019-06-04 15:50:00,152.95,153.43,152.95,153.21,289390.0,146.4348,146.8943,146.4348,146.6837,289390.0
2019-06-05 09:30:00,154.48,155.66,154.0,155.47,57676.0,147.8996,149.0294,147.4401,148.8474,57676.0
2019-06-05 09:40:00,155.32,155.35,154.01,154.56,42084.0,148.7038,148.7326,147.4496,147.9762,42084.0
2019-06-05 09:50:00,154.69,154.81,154.16,154.45,29234.0,148.1007,148.2156,147.5933,147.8709,29234.0
2019-06-05 10:00:00,154.6,154.86,154.03,154.47,35951.0,148.0145,148.2634,147.4688,147.89,35951.0
2019-06-05 10:10:00,154.42,155.11,154.4,155.07,20130.0,147.8422,148.5028,147.823,148.4645,20130.0
2019-06-05 10:20:00,155.07,155.59,154.91,155.22,23335.0,148.4645,148.9623,148.3113,148.6081,23335.0
2019-06-05 10:30:00,155.21,155.82,155.11,155.82,36137.0,148.5985,149.1825,148.5028,149.1825,36137.0
2019-06-05 10:40:00,155.83,155.87,155.11,155.11,11194.0,149.1921,149.2304,148.5028,148.5028,11194.0
2019-06-05 10:50:00,155.12,155.24,153.19,153.94,55063.0,148.5124,148.6272,146.6646,147.3826,55063.0
2019-06-05 11:00:00,154.01,154.5,153.69,153.8,17899.0,147.4496,147.9188,147.1433,147.2486,17899.0
2019-06-05 11:10:00,153.82,154.13,153.51,154.13,31699.0,147.2677,147.5645,146.9709,147.5645,31699.0
2019-06-05 11:20:00,154.18,154.83,154.09,154.83,27361.0,147.6124,148.2347,147.5262,148.2347,27361.0
2019-06-05 11:30:00,154.84,155.07,154.83,154.92,38116.0,148.2443,148.4645,148.2347,148.3209,38116.0
2019-06-05 11:40:00,154.92,155.02,154.73,154.95,41751.0,148.3209,148.4166,148.139,148.3496,41751.0
2019-06-05 11:50:00,154.94,155.27,154.9,155.13,34515.0,148.34,148.656,148.3017,148.5219,34515.0
2019-06-05 12:00:00,155.12,155.23,155.03,155.09,33208.0,148.5124,148.6177,148.4262,148.4836,33208.0
2019-06-05 12:10:00,155.1,155.15,154.67,154.89,25230.0,148.4932,148.5411,148.0815,148.2922,25230.0
2019-06-05 12:20:00,154.91,155.29,154.91,155.2,13667.0,148.3113,148.6751,148.3113,148.589,13667.0
2019-06-05 12:30:00,155.18,155.18,154.42,154.69,23051.0,148.5698,148.5698,147.8422,148.1007,23051.0
2019-06-05 12:40:00,154.69,155.09,154.69,154.78,42712.0,148.1007,148.4836,148.1007,148.1868,42712.0
2019-06-05 12:50:00,154.82,155.36,154.82,155.05,24982.0,148.2251,148.7421,148.2251,148.4453,24982.0
2019-06-05 13:00:00,155.04,155.58,155.04,155.58,29762.0,148.4358,148.9528,148.4358,148.9528,29762.0
2019-06-05 13:10:00,155.62,155.76,155.38,155.42,22505.0,148.9911,149.1251,148.7613,148.7996,22505.0
2019-06-05 13:20:00,155.43,155.51,155.28,155.4,21286.0,148.8092,148.8857,148.6655,148.7804,21286.0
2019-06-05 13:30:00,155.4,155.45,155.21,155.23,14817.0,148.7804,148.8283,148.5985,148.6177,14817.0
2019-06-05 13:40:00,155.24,155.46,155.07,155.25,19101.0,148.6272,148.8379,148.4645,148.6368,19101.0
2019-06-05 13:50:00,155.24,155.53,155.09,155.36,22127.0,148.6272,148.9049,148.4836,148.7421,22127.0
2019-06-05 14:00:00,155.4,155.6,155.27,155.48,13869.0,148.7804,148.9719,148.656,148.857,13869.0
2019-06-05 14:10:00,155.46,155.72,155.41,155.59,31291.0,148.8379,149.0868,148.79,148.9623,31291.0
2019-06-05 14:20:00,155.61,155.76,155.52,155.69,14443.0,148.9815,149.1251,148.8953,149.0581,14443.0
2019-06-05 14:30:00,155.69,155.9,155.65,155.81,16905.0,149.0581,149.2591,149.0198,149.173,16905.0
2019-06-05 14:40:00,155.82,156.13,155.8,156.02,19952.0,149.1825,149.4793,149.1634,149.374,19952.0
2019-06-05 14:50:00,156.06,156.06,155.77,155.86,14164.0,149.4123,149.4123,149.1347,149.2208,14164.0
2019-06-05 15:00:00,155.81,155.92,155.72,155.83,13194.0,149.173,149.2783,149.0868,149.1921,13194.0
2019-06-05 15:10:00,155.84,156.03,155.73,156.02,27286.0,149.2017,149.3836,149.0964,149.374,27286.0
2019-06-05 15:20:00,156.06,156.32,156.0,156.16,38990.0,149.4123,149.6612,149.3549,149.5081,38990.0
2019-06-05 15:30:00,156.15,156.53,155.93,156.45,93864.0,149.4985,149.8623,149.2879,149.7857,93864.0
2019-06-05 15:40:00,156.45,156.59,156.23,156.52,80642.0,149.7857,149.9197,149.5751,149.8527,80642.0
2019-06-05 15:50:00,156.45,157.11,156.45,157.09,254848.0,149.7857,150.4176,149.7857,150.3984,254848.0
2019-06-06 09:30:00,156.78,157.19,155.88,155.88,37660.0,150.1016,150.4942,149.24,149.24,37660.0
2019-06-06 09:40:00,155.81,156.04,155.09,155.09,21023.0,149.173,149.3932,148.4836,148.4836,21023.0
2019-06-06 09:50:00,155.02,155.54,155.0,155.22,39882.0,148.4166,148.9145,148.3975,148.6081,39882.0
2019-06-06 10:00:00,155.18,155.56,155.07,155.28,28885.0,148.5698,148.9336,148.4645,148.6655,28885.0
2019-06-06 10:10:00,155.3,155.53,155.17,155.45,19433.0,148.6847,148.9049,148.5602,148.8283,19433.0
2019-06-06 10:20:00,155.45,155.99,155.43,155.6,72118.0,148.8283,149.3453,148.8092,148.9719,72118.0
2019-06-06 10:30:00,155.62,156.06,155.61,155.86,25739.0,148.9911,149.4123,148.9815,149.2208,25739.0
2019-06-06 10:40:00,155.87,155.89,155.44,155.76,24995.0,149.2304,149.2496,148.8187,149.1251,24995.0
2019-06-06 10:50:00,155.79,156.41,155.79,156.02,50550.0,149.1538,149.7474,149.1538,149.374,50550.0
2019-06-06 11:00:00,156.0,156.27,155.87,156.21,31975.0,149.3549,149.6134,149.2304,149.5559,31975.0
2019-06-06 11:10:00,156.23,156.27,155.9,156.14,29665.0,149.5751,149.6134,149.2591,149.4889,29665.0
2019-06-06 11:20:00,156.14,156.43,156.06,156.43,28567.0,149.4889,149.7666,149.4123,149.7666,28567.0
2019-06-06 11:30:00,156.48,156.76,156.43,156.75,41448.0,149.8144,150.0825,149.7666,150.0729,41448.0
2019-06-06 11:40:00,156.77,156.92,156.44,156.58,26810.0,150.0921,150.2357,149.7761,149.9102,26810.0
2019-06-06 11:50:00,156.49,157.12,156.49,157.01,16264.0,149.824,150.4272,149.824,150.3219,16264.0
2019-06-06 12:00:00,157.04,157.27,157.0,157.08,14067.0,150.3506,150.5708,150.3123,150.3889,14067.0
2019-06-06 12:10:00,157.08,157.16,156.76,157.1,14018.0,150.3889,150.4655,150.0825,150.408,14018.0
2019-06-06 12:20:00,157.07,157.21,156.76,156.79,14051.0,150.3793,150.5133,150.0825,150.1112,14051.0
2019-06-06 12:30:00,156.8,156.97,156.76,156.76,28666.0,150.1208,150.2836,150.0825,150.0825,28666.0
2019-06-06 12:40:00,156.8,156.94,156.72,156.89,12369.0,150.1208,150.2548,150.0442,150.207,12369.0
2019-06-06 12:50:00,156.84,156.98,156.7,156.73,9090.0,150.1591,150.2931,150.0251,150.0538,9090.0
2019-06-06 13:00:00,156.77,156.89,156.71,156.72,9403.0,150.0921,150.207,150.0346,150.0442,9403.0
2019-06-06 13:10:00,156.72,156.73,156.52,156.55,12746.0,150.0442,150.0538,149.8527,149.8814,12746.0
2019-06-06 13:20:00,156.52,156.55,156.36,156.41,25950.0,149.8527,149.8814,149.6995,149.7474,25950.0
2019-06-06 13:30:00,156.42,156.65,156.39,156.56,55551.0,149.757,149.9772,149.7283,149.891,55551.0
2019-06-06 13:40:00,156.58,156.84,156.58,156.72,16947.0,149.9102,150.1591,149.9102,150.0442,16947.0
2019-06-06 13:50:00,156.71,156.74,156.47,156.5,10965.0,150.0346,150.0634,149.8049,149.8336,10965.0
2019-06-06 14:00:00,156.49,156.51,156.31,156.4,15300.0,149.824,149.8431,149.6517,149.7378,15300.0
2019-06-06 14:10:00,156.38,156.66,156.33,156.61,27754.0,149.7187,149.9868,149.6708,149.9389,27754.0
2019-06-06 14:20:00,156.61,156.73,156.37,156.37,20289.0,149.9389,150.0538,149.7091,149.7091,20289.0
2019-06-06 14:30:00,156.4,157.03,156.39,157.03,29315.0,149.7378,150.341,149.7283,150.341,29315.0
2019-06-06 14:40:00,157.01,157.54,156.97,157.4,42231.0,150.3219,150.8293,150.2836,150.6952,42231.0
2019-06-06 14:50:00,157.47,157.55,157.34,157.38,22301.0,150.7623,150.8388,150.6378,150.6761,22301.0
2019-06-06 15:00:00,157.4,157.71,157.36,157.65,18849.0,150.6952,150.992,150.6569,150.9346,18849.0
2019-06-06 15:10:00,157.64,157.86,157.53,157.73,25313.0,150.925,151.1356,150.8197,151.0112,25313.0
2019-06-06 15:20:00,157.75,158.03,157.71,157.93,19147.0,151.0303,151.2984,150.992,151.2027,19147.0
2019-06-06 15:30:00,157.93,158.12,157.61,157.8,30566.0,151.2027,151.3846,150.8963,151.0782,30566.0
2019-06-06 15:40:00,157.8,157.83,157.53,157.81,57498.0,151.0782,151.1069,150.8197,151.0878,57498.0
2019-06-06 15:50:00,157.81,157.95,157.43,157.82,118965.0,151.0878,151.2218,150.724,151.0973,118965.0
2019-06-07 09:30:00,158.77,159.43,158.51,159.27,27227.0,152.0069,152.6388,151.758,152.4856,27227.0
2019-06-07 09:40:00,159.34,159.39,158.35,158.88,28692.0,152.5526,152.6005,151.6048,152.1122,28692.0
2019-06-07 09:50:00,158.93,158.93,158.18,158.55,25736.0,152.1601,152.1601,151.442,151.7963,25736.0
2019-06-07 10:00:00,158.51,158.63,158.29,158.41,27498.0,151.758,151.8728,151.5473,151.6622,27498.0
2019-06-07 10:10:00,158.46,158.57,157.99,158.5,23510.0,151.7101,151.8154,151.2601,151.7484,23510.0
2019-06-07 10:20:00,158.43,158.82,158.33,158.73,25980.0,151.6814,152.0547,151.5856,151.9686,25980.0
2019-06-07 10:30:00,158.74,159.29,158.74,159.16,27472.0,151.9782,152.5047,151.9782,152.3803,27472.0
2019-06-07 10:40:00,159.2,159.58,159.19,159.5,13470.0,152.4186,152.7824,152.409,152.7058,13470.0
2019-06-07 10:50:00,159.55,159.66,159.25,159.58,15373.0,152.7537,152.859,152.4664,152.7824,15373.0
2019-06-07 11:00:00,159.65,159.78,159.21,159.32,23180.0,152.8494,152.9739,152.4281,152.5335,23180.0
2019-06-07 11:10:00,159.34,159.68,159.34,159.67,10093.0,152.5526,152.8781,152.5526,152.8685,10093.0
2019-06-07 11:20:00,159.72,160.0,159.63,159.73,17690.0,152.9164,153.1845,152.8302,152.926,17690.0
2019-06-07 11:30:00,159.72,159.78,159.17,159.27,22232.0,152.9164,152.9739,152.3898,152.4856,22232.0
2019-06-07 11:40:00,159.38,159.57,159.26,159.53,11443.0,152.5909,152.7728,152.476,152.7345,11443.0
2019-06-07 11:50:00,159.58,159.88,159.39,159.81,17357.0,152.7824,153.0696,152.6005,153.0026,17357.0
2019-06-07 12:00:00,159.78,160.02,159.78,159.97,14722.0,152.9739,153.2036,152.9739,153.1558,14722.0
2019-06-07 12:10:00,159.92,160.21,159.92,160.14,15110.0,153.1079,153.3855,153.1079,153.3185,15110.0
2019-06-07 12:20:00,160.13,160.18,159.77,159.97,22552.0,153.3089,153.3568,152.9643,153.1558,22552.0
2019-06-07 12:30:00,159.95,159.99,159.53,159.73,10526.0,153.1366,153.1749,152.7345,152.926,10526.0
2019-06-07 12:40:00,159.68,159.94,159.67,159.77,11652.0,152.8781,153.127,152.8685,152.9643,11652.0
2019-06-07 12:50:00,159.77,159.87,159.48,159.86,16231.0,152.9643,153.06,152.6866,153.0504,16231.0
2019-06-07 13:00:00,159.9,159.99,159.72,159.78,17136.0,153.0887,153.1749,152.9164,152.9739,17136.0
2019-06-07 13:10:00,159.76,160.04,159.68,160.02,12307.0,152.9547,153.2228,152.8781,153.2036,12307.0
2019-06-07 13:20:00,160.03,160.04,159.71,159.88,12130.0,153.2132,153.2228,152.9068,153.0696,12130.0
2019-06-07 13:30:00,159.92,160.1,159.89,159.96,20719.0,153.1079,153.2802,153.0792,153.1462,20719.0
2019-06-07 13:40:00,159.96,160.2,159.95,160.01,29352.0,153.1462,153.376,153.1366,153.1941,29352.0
2019-06-07 13:50:00,160.08,160.12,159.98,160.1,10945.0,153.2611,153.2994,153.1653,153.2802,10945.0
2019-06-07 14:00:00,160.11,160.28,160.04,160.27,16137.0,153.2898,153.4526,153.2228,153.443,16137.0
2019-06-07 14:10:00,160.23,160.33,160.13,160.13,11562.0,153.4047,153.5004,153.3089,153.3089,11562.0
2019-06-07 14:20:00,160.14,160.4,160.14,160.34,20602.0,153.3185,153.5674,153.3185,153.51,20602.0
2019-06-07 14:30:00,160.34,160.44,160.28,160.38,18471.0,153.51,153.6057,153.4526,153.5483,18471.0
2019-06-07 14:40:00,160.38,160.42,160.16,160.17,32546.0,153.5483,153.5866,153.3377,153.3472,32546.0
2019-06-07 14:50:00,160.16,160.39,160.14,160.33,18778.0,153.3377,153.5579,153.3185,153.5004,18778.0
2019-06-07 15:00:00,160.31,160.64,160.31,160.6,26060.0,153.4813,153.7972,153.4813,153.7589,26060.0
2019-06-07 15:10:00,160.59,160.66,160.53,160.64,20627.0,153.7494,153.8164,153.6919,153.7972,20627.0
2019-06-07 15:20:00,160.7,160.9,160.58,160.77,28369.0,153.8547,154.0461,153.7398,153.9217,28369.0
2019-06-07 15:30:00,160.76,160.79,160.66,160.73,40443.0,153.9121,153.9408,153.8164,153.8834,40443.0
2019-06-07 15:40:00,160.73,160.92,160.67,160.77,64121.0,153.8834,154.0653,153.8259,153.9217,64121.0
2019-06-07 15:50:00,160.76,161.06,160.71,160.89,142189.0,153.9121,154.1993,153.8642,154.0366,142189.0
2019-06-10 09:30:00,162.35,162.55,161.38,161.8,38851.0,155.4344,155.6259,154.5057,154.9078,38851.0
2019-06-10 09:40:00,161.71,162.41,161.7,162.35,17695.0,154.8216,155.4918,154.8121,155.4344,17695.0
2019-06-10 09:50:00,162.35,162.43,161.83,162.4,32407.0,155.4344,155.511,154.9365,155.4823,32407.0
2019-06-10 10:00:00,162.46,162.5,161.99,162.12,30931.0,155.5397,155.578,155.0897,155.2142,30931.0
2019-06-10 10:10:00,162.19,162.58,162.1,162.55,21258.0,155.2812,155.6546,155.195,155.6259,21258.0
2019-06-10 10:20:00,162.56,162.59,162.07,162.17,30866.0,155.6354,155.6642,155.1663,155.2621,30866.0
2019-06-10 10:30:00,162.2,162.3,161.82,162.26,35515.0,155.2908,155.3865,154.927,155.3482,35515.0
2019-06-10 10:40:00,162.2,162.7,162.0,162.62,35677.0,155.2908,155.7695,155.0993,155.6929,35677.0
2019-06-10 10:50:00,162.52,162.6,162.14,162.25,21056.0,155.5971,155.6737,155.2333,155.3386,21056.0
2019-06-10 11:00:00,162.17,162.28,161.98,162.06,16107.0,155.2621,155.3674,155.0801,155.1567,16107.0
2019-06-10 11:10:00,162.12,162.44,162.05,162.16,11540.0,155.2142,155.5205,155.1472,155.2525,11540.0
2019-06-10 11:20:00,162.12,162.81,162.06,162.65,14703.0,155.2142,155.8748,155.1567,155.7216,14703.0
2019-06-10 11:30:00,162.7,162.74,162.41,162.56,13669.0,155.7695,155.8078,155.4918,155.6354,13669.0
2019-06-10 11:40:00,162.56,162.73,162.48,162.57,18914.0,155.6354,155.7982,155.5588,155.645,18914.0
2019-06-10 11:50:00,162.6,162.76,162.16,162.16,23171.0,155.6737,155.8269,155.2525,155.2525,23171.0
2019-06-10 12:00:00,162.22,162.54,162.15,162.36,39665.0,155.3099,155.6163,155.2429,155.444,39665.0
2019-06-10 12:10:00,162.3,162.41,162.21,162.3,9085.0,155.3865,155.4918,155.3003,155.3865,9085.0
2019-06-10 12:20:00,162.31,162.31,161.96,162.07,36477.0,155.3961,155.3961,155.061,155.1663,36477.0
2019-06-10 12:30:00,162.08,162.08,161.52,161.78,36908.0,155.1759,155.1759,154.6397,154.8887,36908.0
2019-06-10 12:40:00,161.82,162.22,161.82,162.22,8600.0,154.927,155.3099,154.927,155.3099,8600.0
2019-06-10 12:50:00,162.16,162.18,161.76,161.78,14134.0,155.2525,155.2716,154.8695,154.8887,14134.0
2019-06-10 13:00:00,161.79,162.07,161.79,161.97,8521.0,154.8982,155.1663,154.8982,155.0706,8521.0
2019-06-10 13:10:00,162.02,162.19,161.98,161.99,10085.0,155.1184,155.2812,155.0801,155.0897,10085.0
2019-06-10 13:20:00,161.95,162.03,161.82,162.0,25445.0,155.0514,155.128,154.927,155.0993,25445.0
2019-06-10 13:30:00,162.05,162.15,162.01,162.08,6549.0,155.1472,155.2429,155.1089,155.1759,6549.0
2019-06-10 13:40:00,162.08,162.19,161.94,162.05,7572.0,155.1759,155.2812,155.0418,155.1472,7572.0
2019-06-10 13:50:00,162.07,162.17,161.96,162.08,10659.0,155.1663,155.2621,155.061,155.1759,10659.0
2019-06-10 14:00:00,162.09,162.11,161.88,161.9,9007.0,155.1855,155.2046,154.9844,155.0036,9007.0
2019-06-10 14:10:00,161.91,161.93,161.36,161.42,28517.0,155.0131,155.0323,154.4866,154.544,28517.0
2019-06-10 14:20:00,161.49,161.68,161.42,161.55,13801.0,154.611,154.7929,154.544,154.6685,13801.0
2019-06-10 14:30:00,161.52,161.67,161.37,161.52,14461.0,154.6397,154.7833,154.4961,154.6397,14461.0
2019-06-10 14:40:00,161.53,161.59,161.41,161.48,19721.0,154.6493,154.7068,154.5344,154.6014,19721.0
2019-06-10 14:50:00,161.51,161.58,161.3,161.3,18391.0,154.6302,154.6972,154.4291,154.4291,18391.0
2019-06-10 15:00:00,161.36,161.5,161.3,161.37,25953.0,154.4866,154.6206,154.4291,154.4961,25953.0
2019-06-10 15:10:00,161.39,161.46,161.21,161.35,25326.0,154.5153,154.5823,154.3429,154.477,25326.0
2019-06-10 15:20:00,161.38,161.43,160.86,160.9,32703.0,154.5057,154.5536,154.0079,154.0461,32703.0
2019-06-10 15:30:00,160.87,160.95,160.5,160.53,56921.0,154.0174,154.094,153.6632,153.6919,56921.0
2019-06-10 15:40:00,160.54,160.76,160.37,160.53,51944.0,153.7015,153.9121,153.5387,153.6919,51944.0
2019-06-10 15:50:00,160.49,160.85,160.34,160.41,94134.0,153.6536,153.9983,153.51,153.577,94134.0
2019-06-11 09:30:00,161.39,161.71,160.6,160.95,23282.0,154.5153,154.8216,153.7589,154.094,23282.0
2019-06-11 09:40:00,160.98,161.08,160.56,160.74,12255.0,154.1227,154.2185,153.7206,153.893,12255.0
2019-06-11 09:50:00,160.77,160.85,160.52,160.55,18440.0,153.9217,153.9983,153.6823,153.7111,18440.0
2019-06-11 10:00:00,160.58,160.84,160.41,160.49,18047.0,153.7398,153.9887,153.577,153.6536,18047.0
2019-06-11 10:10:00,160.47,160.48,160.03,160.31,17842.0,153.6345,153.644,153.2132,153.4813,17842.0
2019-06-11 10:20:00,160.32,160.4,159.58,159.65,11964.0,153.4909,153.5674,152.7824,152.8494,11964.0
2019-06-11 10:30:00,159.57,159.62,159.02,159.22,19066.0,152.7728,152.8207,152.2462,152.4377,19066.0
2019-06-11 10:40:00,159.29,159.55,159.03,159.05,11112.0,152.5047,152.7537,152.2558,152.275,11112.0
2019-06-11 10:50:00,158.92,159.18,158.86,159.12,10558.0,152.1505,152.3994,152.093,152.342,10558.0
2019-06-11 11:00:00,159.11,159.17,158.82,158.86,17448.0,152.3324,152.3898,152.0547,152.093,17448.0
2019-06-11 11:10:00,158.91,159.06,158.66,158.75,20716.0,152.1409,152.2845,151.9016,151.9877,20716.0
2019-06-11 11:20:00,158.79,158.84,158.11,158.27,23541.0,152.026,152.0739,151.375,151.5282,23541.0
2019-06-11 11:30:00,158.28,158.31,157.9,158.0,11239.0,151.5378,151.5665,151.1739,151.2697,11239.0
2019-06-11 11:40:00,158.0,158.23,157.8,158.05,12105.0,151.2697,151.4899,151.0782,151.3175,12105.0
2019-06-11 11:50:00,158.15,158.36,158.07,158.25,52826.0,151.4133,151.6143,151.3367,151.509,52826.0
2019-06-11 12:00:00,158.2,158.26,157.51,157.7,16737.0,151.4612,151.5186,150.8006,150.9825,16737.0
2019-06-11 12:10:00,157.69,157.8,157.56,157.7,11463.0,150.9729,151.0782,150.8484,150.9825,11463.0
2019-06-11 12:20:00,157.63,157.72,157.43,157.62,14598.0,150.9154,151.0016,150.724,150.9059,14598.0
2019-06-11 12:30:00,157.61,157.78,157.42,157.72,17487.0,150.8963,151.0591,150.7144,151.0016,17487.0
2019-06-11 12:40:00,157.72,158.0,157.69,157.88,5700.0,151.0016,151.2697,150.9729,151.1548,5700.0
2019-06-11 12:50:00,157.83,157.98,157.8,157.89,26275.0,151.1069,151.2505,151.0782,151.1644,26275.0
2019-06-11 13:00:00,157.89,158.28,157.88,158.09,9889.0,151.1644,151.5378,151.1548,151.3558,9889.0
2019-06-11 13:10:00,158.09,158.17,157.96,158.01,18618.0,151.3558,151.4324,151.2314,151.2793,18618.0
2019-06-11 13:20:00,158.0,158.13,157.59,157.72,21643.0,151.2697,151.3941,150.8771,151.0016,21643.0
2019-06-11 13:30:00,157.69,157.89,157.5,157.84,7500.0,150.9729,151.1644,150.791,151.1165,7500.0
2019-06-11 13:40:00,157.79,157.85,157.73,157.8,5208.0,151.0686,151.1261,151.0112,151.0782,5208.0
2019-06-11 13:50:00,157.83,158.29,157.82,158.24,7588.0,151.1069,151.5473,151.0973,151.4995,7588.0
2019-06-11 14:00:00,158.29,158.56,158.24,158.42,8690.0,151.5473,151.8058,151.4995,151.6718,8690.0
2019-06-11 14:10:00,158.42,158.53,158.35,158.45,13616.0,151.6718,151.7771,151.6048,151.7005,13616.0
2019-06-11 14:20:00,158.45,158.53,158.34,158.42,11303.0,151.7005,151.7771,151.5952,151.6718,11303.0
2019-06-11 14:30:00,158.45,158.46,158.2,158.25,15489.0,151.7005,151.7101,151.4612,151.509,15489.0
2019-06-11 14:40:00,158.27,158.27,158.06,158.08,9599.0,151.5282,151.5282,151.3271,151.3463,9599.0
2019-06-11 14:50:00,158.12,158.38,158.11,158.29,22060.0,151.3846,151.6335,151.375,151.5473,22060.0
2019-06-11 15:00:00,158.24,158.52,158.17,158.46,11296.0,151.4995,151.7675,151.4324,151.7101,11296.0
2019-06-11 15:10:00,158.5,158.67,158.49,158.49,22397.0,151.7484,151.9111,151.7388,151.7388,22397.0
2019-06-11 15:20:00,158.53,158.53,158.32,158.37,18738.0,151.7771,151.7771,151.576,151.6239,18738.0
2019-06-11 15:30:00,158.35,158.95,158.25,158.95,36451.0,151.6048,152.1792,151.509,152.1792,36451.0
2019-06-11 15:40:00,158.95,159.0,158.74,158.77,28614.0,152.1792,152.2271,151.9782,152.0069,28614.0
2019-06-11 15:50:00,158.78,158.99,158.66,158.93,59755.0,152.0165,152.2175,151.9016,152.1601,59755.0
2019-06-12 09:30:00,158.86,159.35,158.51,159.06,54128.0,152.093,152.5622,151.758,152.2845,54128.0
2019-06-12 09:40:00,159.18,159.78,159.18,159.45,9299.0,152.3994,152.9739,152.3994,152.6579,9299.0
2019-06-12 09:50:00,159.45,159.66,159.38,159.56,12241.0,152.6579,152.859,152.5909,152.7632,12241.0
2019-06-12 10:00:00,159.5,159.68,159.35,159.46,15081.0,152.7058,152.8781,152.5622,152.6675,15081.0
2019-06-12 10:10:00,159.46,159.6,158.77,158.78,9128.0,152.6675,152.8015,152.0069,152.0165,9128.0
2019-06-12 10:20:00,158.78,158.85,158.53,158.64,13300.0,152.0165,152.0835,151.7771,151.8824,13300.0
2019-06-12 10:30:00,158.75,159.32,158.56,159.32,19908.0,151.9877,152.5335,151.8058,152.5335,19908.0
2019-06-12 10:40:00,159.26,159.51,159.09,159.5,40255.0,152.476,152.7154,152.3132,152.7058,40255.0
2019-06-12 10:50:00,159.39,159.44,158.95,159.05,6537.0,152.6005,152.6483,152.1792,152.275,6537.0
2019-06-12 11:00:00,158.97,159.04,158.68,158.88,33440.0,152.1984,152.2654,151.9207,152.1122,33440.0
2019-06-12 11:10:00,158.88,158.91,158.52,158.89,143173.0,152.1122,152.1409,151.7675,152.1218,143173.0
2019-06-12 11:20:00,158.93,159.19,158.78,158.93,16136.0,152.1601,152.409,152.0165,152.1601,16136.0
2019-06-12 11:30:00,158.9,159.09,158.7,158.8,10841.0,152.1313,152.3132,151.9399,152.0356,10841.0
2019-06-12 11:40:00,158.8,158.88,158.38,158.41,21453.0,152.0356,152.1122,151.6335,151.6622,21453.0
2019-06-12 11:50:00,158.38,158.67,158.35,158.64,7126.0,151.6335,151.9111,151.6048,151.8824,7126.0
2019-06-12 12:00:00,158.69,159.01,158.65,159.0,8925.0,151.9303,152.2367,151.892,152.2271,8925.0
2019-06-12 12:10:00,158.88,158.88,158.58,158.88,7669.0,152.1122,152.1122,151.825,152.1122,7669.0
2019-06-12 12:20:00,158.86,159.11,158.86,158.96,9840.0,152.093,152.3324,152.093,152.1888,9840.0
2019-06-12 12:30:00,159.0,159.16,158.86,158.95,20934.0,152.2271,152.3803,152.093,152.1792,20934.0
2019-06-12 12:40:00,158.97,159.32,158.97,159.11,7643.0,152.1984,152.5335,152.1984,152.3324,7643.0
2019-06-12 12:50:00,159.13,159.41,159.11,159.31,20361.0,152.3515,152.6196,152.3324,152.5239,20361.0
2019-06-12 13:00:00,159.31,159.31,159.0,159.0,10439.0,152.5239,152.5239,152.2271,152.2271,10439.0
2019-06-12 13:10:00,159.04,159.1,158.79,158.92,10478.0,152.2654,152.3228,152.026,152.1505,10478.0
2019-06-12 13:20:00,158.93,159.07,158.84,159.0,7996.0,152.1601,152.2941,152.0739,152.2271,7996.0
2019-06-12 13:30:00,158.99,158.99,158.64,158.74,10803.0,152.2175,152.2175,151.8824,151.9782,10803.0
2019-06-12 13:40:00,158.66,158.83,158.63,158.67,10670.0,151.9016,152.0643,151.8728,151.9111,10670.0
2019-06-12 13:50:00,158.67,158.8,158.64,158.71,9900.0,151.9111,152.0356,151.8824,151.9494,9900.0
2019-06-12 14:00:00,158.77,158.96,158.66,158.72,14802.0,152.0069,152.1888,151.9016,151.959,14802.0
2019-06-12 14:10:00,158.68,158.83,158.65,158.68,8661.0,151.9207,152.0643,151.892,151.9207,8661.0
2019-06-12 14:20:00,158.73,158.86,158.65,158.86,11341.0,151.9686,152.093,151.892,152.093,11341.0
2019-06-12 14:30:00,158.89,158.92,158.74,158.8,10100.0,152.1218,152.1505,151.9782,152.0356,10100.0
2019-06-12 14:40:00,158.78,158.99,158.76,158.94,10866.0,152.0165,152.2175,151.9973,152.1696,10866.0
2019-06-12 14:50:00,158.9,158.98,158.86,158.94,11200.0,152.1313,152.2079,152.093,152.1696,11200.0
2019-06-12 15:00:00,158.97,159.22,158.89,159.22,21731.0,152.1984,152.4377,152.1218,152.4377,21731.0
2019-06-12 15:10:00,159.22,159.35,159.14,159.2,13891.0,152.4377,152.5622,152.3611,152.4186,13891.0
2019-06-12 15:20:00,159.22,159.28,159.13,159.2,13203.0,152.4377,152.4952,152.3515,152.4186,13203.0
2019-06-12 15:30:00,159.2,159.38,158.89,159.04,21562.0,152.4186,152.5909,152.1218,152.2654,21562.0
2019-06-12 15:40:00,159.04,159.1,158.84,158.89,32657.0,152.2654,152.3228,152.0739,152.1218,32657.0
2019-06-12 15:50:00,158.91,159.0,158.57,158.7,84303.0,152.1409,152.2271,151.8154,151.9399,84303.0
2019-06-13 09:30:00,160.0,160.0,159.21,159.38,37154.0,153.1942,153.1942,152.4378,152.6005,37154.0
2019-06-13 09:40:00,159.47,159.8,159.31,159.73,23029.0,152.6867,153.0027,152.5335,152.9357,23029.0
2019-06-13 09:50:00,159.67,159.79,159.33,159.43,8978.0,152.8782,152.9931,152.5527,152.6484,8978.0
2019-06-13 10:00:00,159.56,159.79,159.3,159.74,23122.0,152.7729,152.9931,152.5239,152.9452,23122.0
2019-06-13 10:10:00,159.86,159.92,159.64,159.77,15170.0,153.0601,153.1176,152.8495,152.974,15170.0
2019-06-13 10:20:00,159.67,159.81,159.49,159.57,13356.0,152.8782,153.0123,152.7059,152.7825,13356.0
2019-06-13 10:30:00,159.58,159.82,159.53,159.7,10074.0,152.792,153.0218,152.7442,152.9069,10074.0
2019-06-13 10:40:00,159.83,159.87,159.4,159.43,16103.0,153.0314,153.0697,152.6197,152.6484,16103.0
2019-06-13 10:50:00,159.5,159.5,159.13,159.13,48315.0,152.7154,152.7154,152.3612,152.3612,48315.0
2019-06-13 11:00:00,159.18,159.28,158.81,159.0,29609.0,152.4091,152.5048,152.0548,152.2367,29609.0
2019-06-13 11:10:00,159.01,159.27,158.98,159.19,13625.0,152.2463,152.4952,152.2176,152.4186,13625.0
2019-06-13 11:20:00,159.18,159.38,159.08,159.27,10213.0,152.4091,152.6005,152.3133,152.4952,10213.0
2019-06-13 11:30:00,159.28,159.46,159.18,159.37,8291.0,152.5048,152.6771,152.4091,152.591,8291.0
2019-06-13 11:40:00,159.37,159.42,159.05,159.05,6071.0,152.591,152.6388,152.2846,152.2846,6071.0
2019-06-13 11:50:00,159.09,159.21,158.89,159.03,12030.0,152.3229,152.4378,152.1314,152.2654,12030.0
2019-06-13 12:00:00,159.14,159.18,158.96,159.18,7191.0,152.3708,152.4091,152.1984,152.4091,7191.0
2019-06-13 12:10:00,159.15,159.15,158.83,158.89,10136.0,152.3803,152.3803,152.0739,152.1314,10136.0
2019-06-13 12:20:00,158.93,159.09,158.88,158.89,6602.0,152.1697,152.3229,152.1218,152.1314,6602.0
2019-06-13 12:30:00,158.91,159.04,158.87,158.99,4219.0,152.1505,152.275,152.1122,152.2271,4219.0
2019-06-13 12:40:00,158.95,158.96,158.68,158.72,13809.0,152.1888,152.1984,151.9303,151.9686,13809.0
2019-06-13 12:50:00,158.72,159.03,158.71,159.02,7733.0,151.9686,152.2654,151.959,152.2559,7733.0
2019-06-13 13:00:00,159.09,159.15,158.82,158.87,4354.0,152.3229,152.3803,152.0644,152.1122,4354.0
2019-06-13 13:10:00,158.9,158.9,158.71,158.86,4347.0,152.141,152.141,151.959,152.1027,4347.0
2019-06-13 13:20:00,158.82,158.93,158.81,158.86,7540.0,152.0644,152.1697,152.0548,152.1027,7540.0
2019-06-13 13:30:00,158.9,159.11,158.79,159.09,9627.0,152.141,152.342,152.0356,152.3229,9627.0
2019-06-13 13:40:00,159.16,159.16,158.92,159.01,4245.0,152.3899,152.3899,152.1601,152.2463,4245.0
2019-06-13 13:50:00,159.05,159.17,158.94,158.94,12884.0,152.2846,152.3995,152.1793,152.1793,12884.0
2019-06-13 14:00:00,158.96,159.0,158.82,158.82,6580.0,152.1984,152.2367,152.0644,152.0644,6580.0
2019-06-13 14:10:00,158.82,158.89,158.59,158.7,16910.0,152.0644,152.1314,151.8441,151.9495,16910.0
2019-06-13 14:20:00,158.67,158.69,158.4,158.43,6300.0,151.9207,151.9399,151.6622,151.691,6300.0
2019-06-13 14:30:00,158.41,158.47,158.19,158.31,8883.0,151.6718,151.7293,151.4612,151.5761,8883.0
2019-06-13 14:40:00,158.31,158.4,158.26,158.32,8427.0,151.5761,151.6622,151.5282,151.5856,8427.0
2019-06-13 14:50:00,158.35,158.35,158.15,158.16,10170.0,151.6144,151.6144,151.4229,151.4324,10170.0
2019-06-13 15:00:00,158.18,158.18,157.79,157.85,13998.0,151.4516,151.4516,151.0782,151.1356,13998.0
2019-06-13 15:10:00,157.9,157.95,157.68,157.72,10486.0,151.1835,151.2314,150.9729,151.0112,10486.0
2019-06-13 15:20:00,157.75,157.79,157.69,157.75,19842.0,151.0399,151.0782,150.9824,151.0399,19842.0
2019-06-13 15:30:00,157.75,157.9,157.7,157.9,33011.0,151.0399,151.1835,150.992,151.1835,33011.0
2019-06-13 15:40:00,157.88,157.93,157.62,157.68,40371.0,151.1643,151.2122,150.9154,150.9729,40371.0
2019-06-13 15:50:00,157.68,158.19,157.54,158.16,144596.0,150.9729,151.4612,150.8388,151.4324,144596.0
2019-06-14 09:30:00,157.95,158.35,157.78,158.09,19412.0,151.2314,151.6144,151.0686,151.3654,19412.0
2019-06-14 09:40:00,158.19,158.41,157.86,158.08,11928.0,151.4612,151.6718,151.1452,151.3558,11928.0
2019-06-14 09:50:00,158.1,158.71,157.67,158.66,19103.0,151.375,151.959,150.9633,151.9112,19103.0
2019-06-14 10:00:00,158.58,158.83,158.49,158.76,14521.0,151.8346,152.0739,151.7484,152.0069,14521.0
2019-06-14 10:10:00,158.75,158.87,158.56,158.7,10649.0,151.9973,152.1122,151.8154,151.9495,10649.0
2019-06-14 10:20:00,158.7,158.84,158.53,158.56,9149.0,151.9495,152.0835,151.7867,151.8154,9149.0
2019-06-14 10:30:00,158.54,158.66,158.48,158.48,9483.0,151.7963,151.9112,151.7388,151.7388,9483.0
2019-06-14 10:40:00,158.46,158.76,158.15,158.71,12513.0,151.7197,152.0069,151.4229,151.959,12513.0
2019-06-14 10:50:00,158.77,158.91,158.63,158.65,15781.0,152.0165,152.1505,151.8824,151.9016,15781.0
2019-06-14 11:00:00,158.68,158.89,158.52,158.58,24588.0,151.9303,152.1314,151.7771,151.8346,24588.0
2019-06-14 11:10:00,158.59,158.98,158.52,158.95,16113.0,151.8441,152.2176,151.7771,152.1888,16113.0
2019-06-14 11:20:00,158.92,159.38,158.91,159.32,18357.0,152.1601,152.6005,152.1505,152.5431,18357.0
2019-06-14 11:30:00,159.33,159.34,159.07,159.22,8183.0,152.5527,152.5622,152.3037,152.4473,8183.0
2019-06-14 11:40:00,159.22,159.22,158.64,158.64,15816.0,152.4473,152.4473,151.892,151.892,15816.0
2019-06-14 11:50:00,158.61,158.62,158.43,158.43,7727.0,151.8633,151.8729,151.691,151.691,7727.0
2019-06-14 12:00:00,158.46,158.46,158.21,158.24,10488.0,151.7197,151.7197,151.4803,151.509,10488.0
2019-06-14 12:10:00,158.24,158.46,158.21,158.45,6130.0,151.509,151.7197,151.4803,151.7101,6130.0
2019-06-14 12:20:00,158.46,158.62,158.42,158.55,9348.0,151.7197,151.8729,151.6814,151.8058,9348.0
2019-06-14 12:30:00,158.57,158.72,158.55,158.61,5150.0,151.825,151.9686,151.8058,151.8633,5150.0
2019-06-14 12:40:00,158.6,158.62,158.47,158.51,7419.0,151.8537,151.8729,151.7293,151.7675,7419.0
2019-06-14 12:50:00,158.52,158.78,158.52,158.6,19862.0,151.7771,152.0261,151.7771,151.8537,19862.0
2019-06-14 13:00:00,158.62,158.63,158.46,158.56,6517.0,151.8729,151.8824,151.7197,151.8154,6517.0
2019-06-14 13:10:00,158.55,158.58,158.42,158.47,6671.0,151.8058,151.8346,151.6814,151.7293,6671.0
2019-06-14 13:20:00,158.47,158.59,158.44,158.44,5003.0,151.7293,151.8441,151.7005,151.7005,5003.0
2019-06-14 13:30:00,158.44,158.46,158.3,158.37,9026.0,151.7005,151.7197,151.5665,151.6335,9026.0
2019-06-14 13:40:00,158.36,158.59,158.3,158.55,16638.0,151.6239,151.8441,151.5665,151.8058,16638.0
2019-06-14 13:50:00,158.56,158.66,158.47,158.47,10215.0,151.8154,151.9112,151.7293,151.7293,10215.0
2019-06-14 14:00:00,158.49,158.6,158.48,158.56,9092.0,151.7484,151.8537,151.7388,151.8154,9092.0
2019-06-14 14:10:00,158.57,158.65,158.45,158.65,8373.0,151.825,151.9016,151.7101,151.9016,8373.0
2019-06-14 14:20:00,158.63,158.75,158.62,158.7,17686.0,151.8824,151.9973,151.8729,151.9495,17686.0
2019-06-14 14:30:00,158.69,158.91,158.69,158.91,11403.0,151.9399,152.1505,151.9399,152.1505,11403.0
2019-06-14 14:40:00,158.92,159.15,158.89,159.01,11348.0,152.1601,152.3803,152.1314,152.2463,11348.0
2019-06-14 14:50:00,159.01,159.01,158.86,158.93,10026.0,152.2463,152.2463,152.1027,152.1697,10026.0
2019-06-14 15:00:00,158.93,159.05,158.83,158.97,17353.0,152.1697,152.2846,152.0739,152.208,17353.0
2019-06-14 15:10:00,158.99,159.1,158.96,159.05,15549.0,152.2271,152.3325,152.1984,152.2846,15549.0
2019-06-14 15:20:00,159.07,159.1,158.97,159.03,14657.0,152.3037,152.3325,152.208,152.2654,14657.0
2019-06-14 15:30:00,159.01,159.08,158.92,159.07,13602.0,152.2463,152.3133,152.1601,152.3037,13602.0
2019-06-14 15:40:00,159.06,159.11,158.9,159.07,41902.0,152.2942,152.342,152.141,152.3037,41902.0
2019-06-14 15:50:00,159.09,159.21,158.72,158.87,121476.0,152.3229,152.4378,151.9686,152.1122,121476.0
2019-06-17 09:30:00,159.46,159.46,158.91,159.28,9533.0,152.6771,152.6771,152.1505,152.5048,9533.0
2019-06-17 09:40:00,159.28,159.84,159.22,159.63,8256.0,152.5048,153.041,152.4473,152.8399,8256.0
2019-06-17 09:50:00,159.41,159.66,159.21,159.64,5811.0,152.6293,152.8686,152.4378,152.8495,5811.0
2019-06-17 10:00:00,159.59,160.28,159.54,160.18,22961.0,152.8016,153.4623,152.7537,153.3665,22961.0
2019-06-17 10:10:00,160.17,160.56,160.05,160.2,13579.0,153.3569,153.7303,153.242,153.3857,13579.0
2019-06-17 10:20:00,160.13,160.13,159.85,160.01,3618.0,153.3186,153.3186,153.0506,153.2037,3618.0
2019-06-17 10:30:00,159.98,159.98,159.71,159.72,5668.0,153.175,153.175,152.9165,152.9261,5668.0
2019-06-17 10:40:00,159.78,159.78,159.01,159.08,6013.0,152.9835,152.9835,152.2463,152.3133,6013.0
2019-06-17 10:50:00,159.09,159.6,159.04,159.56,9167.0,152.3229,152.8112,152.275,152.7729,9167.0
2019-06-17 11:00:00,159.64,159.92,159.61,159.92,15996.0,152.8495,153.1176,152.8208,153.1176,15996.0
2019-06-17 11:10:00,159.89,160.08,159.66,160.05,27825.0,153.0888,153.2708,152.8686,153.242,27825.0
2019-06-17 11:20:00,160.05,160.05,159.57,159.88,21772.0,153.242,153.242,152.7825,153.0793,21772.0
2019-06-17 11:30:00,159.88,160.06,159.72,159.97,33489.0,153.0793,153.2516,152.9261,153.1654,33489.0
2019-06-17 11:40:00,160.0,160.01,159.42,159.51,12346.0,153.1942,153.2037,152.6388,152.725,12346.0
2019-06-17 11:50:00,159.43,159.43,159.12,159.24,7113.0,152.6484,152.6484,152.3516,152.4665,7113.0
2019-06-17 12:00:00,159.17,159.42,159.14,159.32,8642.0,152.3995,152.6388,152.3708,152.5431,8642.0
2019-06-17 12:10:00,159.3,159.63,159.28,159.59,7526.0,152.5239,152.8399,152.5048,152.8016,7526.0
2019-06-17 12:20:00,159.55,159.57,159.42,159.55,6178.0,152.7633,152.7825,152.6388,152.7633,6178.0
2019-06-17 12:30:00,159.54,159.54,159.28,159.52,6593.0,152.7537,152.7537,152.5048,152.7346,6593.0
2019-06-17 12:40:00,159.54,159.73,159.34,159.34,6216.0,152.7537,152.9357,152.5622,152.5622,6216.0
2019-06-17 12:50:00,159.39,159.71,159.24,159.66,8100.0,152.6101,152.9165,152.4665,152.8686,8100.0
2019-06-17 13:00:00,159.68,159.79,159.59,159.6,3100.0,152.8878,152.9931,152.8016,152.8112,3100.0
2019-06-17 13:10:00,159.61,159.67,159.55,159.55,3960.0,152.8208,152.8782,152.7633,152.7633,3960.0
2019-06-17 13:20:00,159.6,159.85,159.55,159.61,8791.0,152.8112,153.0506,152.7633,152.8208,8791.0
2019-06-17 13:30:00,159.63,159.96,159.58,159.92,10237.0,152.8399,153.1559,152.792,153.1176,10237.0
2019-06-17 13:40:00,159.89,159.9,159.42,159.69,47932.0,153.0888,153.0984,152.6388,152.8974,47932.0
2019-06-17 13:50:00,159.7,160.05,159.64,160.03,26393.0,152.9069,153.242,152.8495,153.2229,26393.0
2019-06-17 14:00:00,160.0,160.25,159.79,159.81,8200.0,153.1942,153.4335,152.9931,153.0123,8200.0
2019-06-17 14:10:00,159.85,159.87,159.66,159.84,13870.0,153.0506,153.0697,152.8686,153.041,13870.0
2019-06-17 14:20:00,159.81,160.01,159.75,159.78,9223.0,153.0123,153.2037,152.9548,152.9835,9223.0
2019-06-17 14:30:00,159.8,159.93,159.7,159.73,28646.0,153.0027,153.1271,152.9069,152.9357,28646.0
2019-06-17 14:40:00,159.68,159.76,159.59,159.64,17185.0,152.8878,152.9644,152.8016,152.8495,17185.0
2019-06-17 14:50:00,159.57,159.67,159.55,159.61,7234.0,152.7825,152.8782,152.7633,152.8208,7234.0
2019-06-17 15:00:00,159.61,159.69,159.55,159.66,12248.0,152.8208,152.8974,152.7633,152.8686,12248.0
2019-06-17 15:10:00,159.68,159.73,159.51,159.52,31749.0,152.8878,152.9357,152.725,152.7346,31749.0
2019-06-17 15:20:00,159.53,159.75,159.52,159.75,11705.0,152.7442,152.9548,152.7346,152.9548,11705.0
2019-06-17 15:30:00,159.72,159.72,159.54,159.64,24443.0,152.9261,152.9261,152.7537,152.8495,24443.0
2019-06-17 15:40:00,159.61,159.81,159.57,159.76,17837.0,152.8208,153.0123,152.7825,152.9644,17837.0
2019-06-17 15:50:00,159.76,159.99,159.61,159.82,78946.0,152.9644,153.1846,152.8208,153.0218,78946.0
2019-06-18 09:30:00,161.05,161.2,159.69,160.78,48390.0,154.1995,154.3431,152.8974,153.941,48390.0
2019-06-18 09:40:00,160.79,161.54,160.68,160.69,16799.0,153.9506,154.6687,153.8452,153.8548,16799.0
2019-06-18 09:50:00,160.35,160.35,159.08,159.36,7467.0,153.5293,153.5293,152.3133,152.5814,7467.0
2019-06-18 10:00:00,159.41,160.03,159.33,159.66,9436.0,152.6293,153.2229,152.5527,152.8686,9436.0
2019-06-18 10:10:00,159.55,159.95,159.5,159.91,5417.0,152.7633,153.1463,152.7154,153.108,5417.0
2019-06-18 10:20:00,159.92,160.0,159.68,159.94,6885.0,153.1176,153.1942,152.8878,153.1367,6885.0
2019-06-18 10:30:00,159.88,160.15,159.77,159.9,9570.0,153.0793,153.3378,152.974,153.0984,9570.0
2019-06-18 10:40:00,160.0,160.11,159.64,159.64,2810.0,153.1942,153.2995,152.8495,152.8495,2810.0
2019-06-18 10:50:00,159.55,160.0,159.4,159.83,4694.0,152.7633,153.1942,152.6197,153.0314,4694.0
2019-06-18 11:00:00,159.92,159.92,159.54,159.54,4671.0,153.1176,153.1176,152.7537,152.7537,4671.0
2019-06-18 11:10:00,159.6,159.6,159.31,159.48,10936.0,152.8112,152.8112,152.5335,152.6963,10936.0
2019-06-18 11:20:00,159.43,159.8,159.24,159.53,15118.0,152.6484,153.0027,152.4665,152.7442,15118.0
2019-06-18 11:30:00,159.52,159.65,159.44,159.55,5484.0,152.7346,152.8591,152.658,152.7633,5484.0
2019-06-18 11:40:00,159.59,159.87,159.5,159.66,4619.0,152.8016,153.0697,152.7154,152.8686,4619.0
2019-06-18 11:50:00,159.68,159.72,159.47,159.51,3970.0,152.8878,152.9261,152.6867,152.725,3970.0
2019-06-18 12:00:00,159.55,159.83,159.55,159.68,3206.0,152.7633,153.0314,152.7633,152.8878,3206.0
2019-06-18 12:10:00,159.69,159.77,159.47,159.47,4488.0,152.8974,152.974,152.6867,152.6867,4488.0
2019-06-18 12:20:00,159.48,159.7,159.42,159.43,9907.0,152.6963,152.9069,152.6388,152.6484,9907.0
2019-06-18 12:30:00,159.41,159.41,159.19,159.35,13028.0,152.6293,152.6293,152.4186,152.5718,13028.0
2019-06-18 12:40:00,159.34,159.62,159.34,159.43,6000.0,152.5622,152.8303,152.5622,152.6484,6000.0
2019-06-18 12:50:00,159.48,159.64,159.38,159.46,3809.0,152.6963,152.8495,152.6005,152.6771,3809.0
2019-06-18 13:00:00,159.47,159.47,159.06,159.34,7984.0,152.6867,152.6867,152.2942,152.5622,7984.0
2019-06-18 13:10:00,159.42,159.42,159.02,159.02,3552.0,152.6388,152.6388,152.2559,152.2559,3552.0
2019-06-18 13:20:00,159.03,159.16,158.89,159.05,10249.0,152.2654,152.3899,152.1314,152.2846,10249.0
2019-06-18 13:30:00,159.07,159.32,159.02,159.22,5094.0,152.3037,152.5431,152.2559,152.4473,5094.0
2019-06-18 13:40:00,159.2,159.3,159.19,159.2,8002.0,152.4282,152.5239,152.4186,152.4282,8002.0
2019-06-18 13:50:00,159.23,159.27,158.91,158.98,11535.0,152.4569,152.4952,152.1505,152.2176,11535.0
2019-06-18 14:00:00,158.94,159.11,158.94,159.06,6628.0,152.1793,152.342,152.1793,152.2942,6628.0
2019-06-18 14:10:00,159.1,159.12,158.87,158.92,8024.0,152.3325,152.3516,152.1122,152.1601,8024.0
2019-06-18 14:20:00,158.92,159.1,158.88,159.03,5076.0,152.1601,152.3325,152.1218,152.2654,5076.0
2019-06-18 14:30:00,159.02,159.11,158.73,158.9,8640.0,152.2559,152.342,151.9782,152.141,8640.0
2019-06-18 14:40:00,158.9,159.03,158.89,159.0,5921.0,152.141,152.2654,152.1314,152.2367,5921.0
2019-06-18 14:50:00,158.96,159.01,158.9,158.96,6556.0,152.1984,152.2463,152.141,152.1984,6556.0
2019-06-18 15:00:00,158.95,158.99,158.8,158.85,11268.0,152.1888,152.2271,152.0452,152.0931,11268.0
2019-06-18 15:10:00,158.89,158.91,158.63,158.84,10308.0,152.1314,152.1505,151.8824,152.0835,10308.0
2019-06-18 15:20:00,158.81,158.81,158.65,158.65,13546.0,152.0548,152.0548,151.9016,151.9016,13546.0
2019-06-18 15:30:00,158.65,158.69,158.37,158.5,25887.0,151.9016,151.9399,151.6335,151.758,25887.0
2019-06-18 15:40:00,158.52,158.65,158.39,158.54,33818.0,151.7771,151.9016,151.6527,151.7963,33818.0
2019-06-18 15:50:00,158.53,158.88,158.3,158.77,122607.0,151.7867,152.1218,151.5665,152.0165,122607.0
2019-06-19 09:30:00,158.68,159.0,157.91,157.91,20990.0,151.9303,152.2367,151.1931,151.1931,20990.0
2019-06-19 09:40:00,157.94,158.27,157.74,158.22,15187.0,151.2218,151.5378,151.0303,151.4899,15187.0
2019-06-19 09:50:00,158.17,158.75,158.14,158.64,16731.0,151.442,151.9973,151.4133,151.892,16731.0
2019-06-19 10:00:00,158.67,158.81,158.56,158.58,12280.0,151.9207,152.0548,151.8154,151.8346,12280.0
2019-06-19 10:10:00,158.56,158.68,158.05,158.37,9317.0,151.8154,151.9303,151.3271,151.6335,9317.0
2019-06-19 10:20:00,158.61,158.64,158.31,158.48,8426.0,151.8633,151.892,151.5761,151.7388,8426.0
2019-06-19 10:30:00,158.4,158.54,158.26,158.34,8400.0,151.6622,151.7963,151.5282,151.6048,8400.0
2019-06-19 10:40:00,158.24,158.59,158.17,158.45,16651.0,151.509,151.8441,151.442,151.7101,16651.0
2019-06-19 10:50:00,158.51,158.65,158.4,158.64,9536.0,151.7675,151.9016,151.6622,151.892,9536.0
2019-06-19 11:00:00,158.65,158.67,158.3,158.57,6961.0,151.9016,151.9207,151.5665,151.825,6961.0
2019-06-19 11:10:00,158.63,159.04,158.58,158.81,7106.0,151.8824,152.275,151.8346,152.0548,7106.0
2019-06-19 11:20:00,158.86,159.14,158.86,159.07,7148.0,152.1027,152.3708,152.1027,152.3037,7148.0
2019-06-19 11:30:00,159.15,159.23,158.85,158.92,5915.0,152.3803,152.4569,152.0931,152.1601,5915.0
2019-06-19 11:40:00,158.94,158.99,158.8,158.97,3320.0,152.1793,152.2271,152.0452,152.208,3320.0
2019-06-19 11:50:00,159.0,159.05,158.86,158.96,10326.0,152.2367,152.2846,152.1027,152.1984,10326.0
2019-06-19 12:00:00,158.96,159.04,158.76,158.76,5755.0,152.1984,152.275,152.0069,152.0069,5755.0
2019-06-19 12:10:00,158.82,159.05,158.82,159.05,3608.0,152.0644,152.2846,152.0644,152.2846,3608.0
2019-06-19 12:20:00,159.12,159.13,158.71,158.8,7635.0,152.3516,152.3612,151.959,152.0452,7635.0
2019-06-19 12:30:00,158.81,159.06,158.79,158.92,6465.0,152.0548,152.2942,152.0356,152.1601,6465.0
2019-06-19 12:40:00,158.92,159.13,158.92,159.06,3200.0,152.1601,152.3612,152.1601,152.2942,3200.0
2019-06-19 12:50:00,159.01,159.04,158.92,159.04,6508.0,152.2463,152.275,152.1601,152.275,6508.0
2019-06-19 13:00:00,159.06,159.14,159.01,159.11,2813.0,152.2942,152.3708,152.2463,152.342,2813.0
2019-06-19 13:10:00,159.12,159.12,158.86,158.91,4232.0,152.3516,152.3516,152.1027,152.1505,4232.0
2019-06-19 13:20:00,158.88,159.0,158.88,158.92,2900.0,152.1218,152.2367,152.1218,152.1601,2900.0
2019-06-19 13:30:00,158.98,159.12,158.92,159.05,2600.0,152.2176,152.3516,152.1601,152.2846,2600.0
2019-06-19 13:40:00,159.01,159.17,159.01,159.01,4047.0,152.2463,152.3995,152.2463,152.2463,4047.0
2019-06-19 13:50:00,159.05,159.1,158.83,158.99,5656.0,152.2846,152.3325,152.0739,152.2271,5656.0
2019-06-19 14:00:00,159.04,159.9,158.35,159.56,15395.0,152.275,153.0984,151.6144,152.7729,15395.0
2019-06-19 14:10:00,159.56,159.8,159.24,159.74,17722.0,152.7729,153.0027,152.4665,152.9452,17722.0
2019-06-19 14:20:00,159.72,159.86,159.46,159.86,14602.0,152.9261,153.0601,152.6771,153.0601,14602.0
2019-06-19 14:30:00,159.94,160.06,159.6,159.6,8228.0,153.1367,153.2516,152.8112,152.8112,8228.0
2019-06-19 14:40:00,159.52,159.8,159.41,159.48,10688.0,152.7346,153.0027,152.6293,152.6963,10688.0
2019-06-19 14:50:00,159.49,159.73,159.45,159.56,6470.0,152.7059,152.9357,152.6676,152.7729,6470.0
2019-06-19 15:00:00,159.76,160.09,159.76,160.03,6043.0,152.9644,153.2803,152.9644,153.2229,6043.0
2019-06-19 15:10:00,160.06,160.42,160.01,160.41,10005.0,153.2516,153.5963,153.2037,153.5867,10005.0
2019-06-19 15:20:00,160.44,160.55,160.29,160.5,13512.0,153.6155,153.7208,153.4718,153.6729,13512.0
2019-06-19 15:30:00,160.49,160.68,160.24,160.31,30993.0,153.6633,153.8452,153.424,153.491,30993.0
2019-06-19 15:40:00,160.34,160.98,160.32,160.91,35303.0,153.5197,154.1325,153.5006,154.0655,35303.0
2019-06-19 15:50:00,160.95,161.15,160.71,160.74,90765.0,154.1038,154.2953,153.874,153.9027,90765.0
2019-06-20 09:30:00,162.96,163.1,161.82,162.5,28290.0,156.0283,156.1623,154.9368,155.5878,28290.0
2019-06-20 09:40:00,162.58,162.94,162.2,162.76,16783.0,155.6644,156.0091,155.3006,155.8368,16783.0
2019-06-20 09:50:00,162.86,163.31,162.72,162.92,18952.0,155.9325,156.3634,155.7985,155.99,18952.0
2019-06-20 10:00:00,162.94,163.09,162.53,162.88,23701.0,156.0091,156.1527,155.6166,155.9517,23701.0
2019-06-20 10:10:00,162.8,163.17,162.74,163.03,12373.0,155.8751,156.2293,155.8176,156.0953,12373.0
2019-06-20 10:20:00,163.0,163.46,162.87,163.27,36101.0,156.0666,156.507,155.9421,156.3251,36101.0
2019-06-20 10:30:00,163.21,163.36,162.07,162.09,28083.0,156.2676,156.4112,155.1761,155.1953,28083.0
2019-06-20 10:40:00,162.15,162.68,162.14,162.57,9518.0,155.2527,155.7602,155.2431,155.6549,9518.0
2019-06-20 10:50:00,162.56,162.75,162.15,162.23,7442.0,155.6453,155.8272,155.2527,155.3293,7442.0
2019-06-20 11:00:00,162.23,162.36,161.92,162.01,6255.0,155.3293,155.4538,155.0325,155.1187,6255.0
2019-06-20 11:10:00,161.91,162.0,161.47,161.48,9067.0,155.0229,155.1091,154.6016,154.6112,9067.0
2019-06-20 11:20:00,161.49,161.68,161.09,161.16,11725.0,154.6208,154.8027,154.2378,154.3048,11725.0
2019-06-20 11:30:00,161.19,161.7,161.19,161.61,6053.0,154.3336,154.8219,154.3336,154.7357,6053.0
2019-06-20 11:40:00,161.61,161.9,161.52,161.73,4447.0,154.7357,155.0134,154.6495,154.8506,4447.0
2019-06-20 11:50:00,161.73,161.82,161.5,161.56,15947.0,154.8506,154.9368,154.6304,154.6878,15947.0
2019-06-20 12:00:00,161.53,161.59,161.4,161.41,8183.0,154.6591,154.7165,154.5346,154.5442,8183.0
2019-06-20 12:10:00,161.35,161.38,160.51,160.65,10723.0,154.4867,154.5155,153.6825,153.8165,10723.0
2019-06-20 12:20:00,160.64,161.23,160.56,161.22,15000.0,153.8069,154.3719,153.7303,154.3623,15000.0
2019-06-20 12:30:00,161.14,161.39,161.01,161.11,5749.0,154.2857,154.525,154.1612,154.257,5749.0
2019-06-20 12:40:00,161.12,161.3,161.09,161.2,17197.0,154.2665,154.4389,154.2378,154.3431,17197.0
2019-06-20 12:50:00,161.22,161.27,160.71,160.8,47501.0,154.3623,154.4101,153.874,153.9601,47501.0
2019-06-20 13:00:00,160.84,160.85,160.04,160.85,93284.0,153.9984,154.008,153.2325,154.008,93284.0
2019-06-20 13:10:00,160.79,160.92,160.65,160.92,12815.0,153.9506,154.075,153.8165,154.075,12815.0
2019-06-20 13:20:00,160.93,161.16,160.49,161.03,27142.0,154.0846,154.3048,153.6633,154.1804,27142.0
2019-06-20 13:30:00,161.06,161.2,160.99,161.11,7747.0,154.2091,154.3431,154.1421,154.257,7747.0
2019-06-20 13:40:00,161.1,161.17,160.96,161.17,4677.0,154.2474,154.3144,154.1133,154.3144,4677.0
2019-06-20 13:50:00,161.19,161.2,161.04,161.12,7921.0,154.3336,154.3431,154.1899,154.2665,7921.0
2019-06-20 14:00:00,161.07,161.24,161.02,161.11,11763.0,154.2187,154.3814,154.1708,154.257,11763.0
2019-06-20 14:10:00,161.09,161.23,161.01,161.16,5132.0,154.2378,154.3719,154.1612,154.3048,5132.0
2019-06-20 14:20:00,161.12,161.17,160.9,160.94,6591.0,154.2665,154.3144,154.0559,154.0942,6591.0
2019-06-20 14:30:00,160.92,161.23,160.92,161.2,12281.0,154.075,154.3719,154.075,154.3431,12281.0
2019-06-20 14:40:00,161.22,161.45,161.17,161.38,20832.0,154.3623,154.5825,154.3144,154.5155,20832.0
2019-06-20 14:50:00,161.35,161.49,161.33,161.38,15146.0,154.4867,154.6208,154.4676,154.5155,15146.0
2019-06-20 15:00:00,161.41,161.43,161.25,161.34,17302.0,154.5442,154.5633,154.391,154.4772,17302.0
2019-06-20 15:10:00,161.39,161.5,161.26,161.47,22571.0,154.525,154.6304,154.4006,154.6016,22571.0
2019-06-20 15:20:00,161.51,161.65,161.51,161.56,12027.0,154.6399,154.774,154.6399,154.6878,12027.0
2019-06-20 15:30:00,161.55,161.63,161.46,161.56,18669.0,154.6782,154.7548,154.5921,154.6878,18669.0
2019-06-20 15:40:00,161.56,161.82,161.56,161.82,24391.0,154.6878,154.9368,154.6878,154.9368,24391.0
2019-06-20 15:50:00,161.82,161.89,161.69,161.76,73990.0,154.9368,155.0038,154.8123,154.8793,73990.0
2019-06-21 09:30:00,161.36,161.66,160.89,161.03,121637.0,154.4963,154.7836,154.0463,154.1804,121637.0
2019-06-21 09:40:00,161.08,161.23,160.84,160.99,10385.0,154.2282,154.3719,153.9984,154.1421,10385.0
2019-06-21 09:50:00,160.92,161.5,160.74,161.5,14874.0,154.075,154.6304,153.9027,154.6304,14874.0
2019-06-21 10:00:00,161.44,161.62,161.26,161.27,25637.0,154.5729,154.7453,154.4006,154.4101,25637.0
2019-06-21 10:10:00,161.38,161.42,161.11,161.19,4550.0,154.5155,154.5538,154.257,154.3336,4550.0
2019-06-21 10:20:00,161.27,161.37,161.07,161.26,6565.0,154.4101,154.5059,154.2187,154.4006,6565.0
2019-06-21 10:30:00,161.18,161.41,161.16,161.16,3774.0,154.324,154.5442,154.3048,154.3048,3774.0
2019-06-21 10:40:00,161.26,161.43,161.16,161.43,10959.0,154.4006,154.5633,154.3048,154.5633,10959.0
2019-06-21 10:50:00,161.31,161.35,160.79,160.89,9207.0,154.4484,154.4867,153.9506,154.0463,9207.0
2019-06-21 11:00:00,160.89,161.41,160.86,161.1,21635.0,154.0463,154.5442,154.0176,154.2474,21635.0
2019-06-21 11:10:00,161.21,161.33,161.11,161.24,15750.0,154.3527,154.4676,154.257,154.3814,15750.0
2019-06-21 11:20:00,161.26,161.31,161.11,161.13,13607.0,154.4006,154.4484,154.257,154.2761,13607.0
2019-06-21 11:30:00,161.1,161.17,160.96,161.11,8783.0,154.2474,154.3144,154.1133,154.257,8783.0
2019-06-21 11:40:00,161.12,161.12,160.82,160.98,6400.0,154.2665,154.2665,153.9793,154.1325,6400.0
2019-06-21 11:50:00,160.93,160.99,160.52,160.56,10908.0,154.0846,154.1421,153.6921,153.7303,10908.0
2019-06-21 12:00:00,160.72,160.98,160.65,160.94,4110.0,153.8835,154.1325,153.8165,154.0942,4110.0
2019-06-21 12:10:00,160.87,161.02,160.8,160.84,10068.0,154.0272,154.1708,153.9601,153.9984,10068.0
2019-06-21 12:20:00,160.76,160.8,160.6,160.67,6841.0,153.9218,153.9601,153.7686,153.8357,6841.0
2019-06-21 12:30:00,160.65,160.79,160.55,160.78,10935.0,153.8165,153.9506,153.7208,153.941,10935.0
2019-06-21 12:40:00,160.75,161.05,160.73,161.03,4846.0,153.9123,154.1995,153.8931,154.1804,4846.0
2019-06-21 12:50:00,161.05,161.14,160.94,161.11,4804.0,154.1995,154.2857,154.0942,154.257,4804.0
2019-06-21 13:00:00,161.11,161.39,161.1,161.31,12661.0,154.257,154.525,154.2474,154.4484,12661.0
2019-06-21 13:10:00,161.34,161.56,161.32,161.48,17533.0,154.4772,154.6878,154.458,154.6112,17533.0
2019-06-21 13:20:00,161.49,161.49,161.19,161.24,2935.0,154.6208,154.6208,154.3336,154.3814,2935.0
2019-06-21 13:30:00,161.3,161.3,161.15,161.25,3215.0,154.4389,154.4389,154.2953,154.391,3215.0
2019-06-21 13:40:00,161.28,161.37,161.22,161.33,4160.0,154.4197,154.5059,154.3623,154.4676,4160.0
2019-06-21 13:50:00,161.32,161.32,161.19,161.27,3420.0,154.458,154.458,154.3336,154.4101,3420.0
2019-06-21 14:00:00,161.28,161.41,161.25,161.32,7163.0,154.4197,154.5442,154.391,154.458,7163.0
2019-06-21 14:10:00,161.3,161.3,161.16,161.19,2571.0,154.4389,154.4389,154.3048,154.3336,2571.0
2019-06-21 14:20:00,161.16,161.26,161.06,161.24,6539.0,154.3048,154.4006,154.2091,154.3814,6539.0
2019-06-21 14:30:00,161.26,161.3,161.16,161.2,2151.0,154.4006,154.4389,154.3048,154.3431,2151.0
2019-06-21 14:40:00,161.23,161.23,161.06,161.08,4311.0,154.3719,154.3719,154.2091,154.2282,4311.0
2019-06-21 14:50:00,161.08,161.23,161.08,161.13,5981.0,154.2282,154.3719,154.2282,154.2761,5981.0
2019-06-21 15:00:00,161.16,161.39,161.15,161.33,10503.0,154.3048,154.525,154.2953,154.4676,10503.0
2019-06-21 15:10:00,161.35,161.58,161.32,161.56,6128.0,154.4867,154.707,154.458,154.6878,6128.0
2019-06-21 15:20:00,161.53,161.53,161.32,161.36,5655.0,154.6591,154.6591,154.458,154.4963,5655.0
2019-06-21 15:30:00,161.37,161.38,161.16,161.22,10320.0,154.5059,154.5155,154.3048,154.3623,10320.0
2019-06-21 15:40:00,161.24,161.37,161.15,161.33,18228.0,154.3814,154.5059,154.2953,154.4676,18228.0
2019-06-21 15:50:00,161.32,161.32,160.97,161.04,99485.0,154.458,154.458,154.1229,154.1899,99485.0
2019-06-24 09:30:00,161.64,161.64,160.5,160.96,20633.0,154.7644,154.7644,153.6729,154.1133,20633.0
2019-06-24 09:40:00,161.01,161.01,160.61,160.9,16234.0,154.1612,154.1612,153.7782,154.0559,16234.0
2019-06-24 09:50:00,160.99,161.12,160.61,160.85,13872.0,154.1421,154.2665,153.7782,154.008,13872.0
2019-06-24 10:00:00,160.73,161.13,160.73,161.13,16123.0,153.8931,154.2761,153.8931,154.2761,16123.0
2019-06-24 10:10:00,161.08,161.29,160.98,161.1,13820.0,154.2282,154.4293,154.1325,154.2474,13820.0
2019-06-24 10:20:00,161.18,161.33,160.95,161.25,4949.0,154.324,154.4676,154.1038,154.391,4949.0
2019-06-24 10:30:00,161.22,161.24,160.98,161.18,9459.0,154.3623,154.3814,154.1325,154.324,9459.0
2019-06-24 10:40:00,161.24,161.3,161.09,161.22,6301.0,154.3814,154.4389,154.2378,154.3623,6301.0
2019-06-24 10:50:00,161.16,161.17,160.97,161.15,7462.0,154.3048,154.3144,154.1229,154.2953,7462.0
2019-06-24 11:00:00,161.16,161.39,161.16,161.33,4817.0,154.3048,154.525,154.3048,154.4676,4817.0
2019-06-24 11:10:00,161.34,161.38,160.98,161.0,9981.0,154.4772,154.5155,154.1325,154.1516,9981.0
2019-06-24 11:20:00,161.04,161.05,160.86,161.05,16316.0,154.1899,154.1995,154.0176,154.1995,16316.0
2019-06-24 11:30:00,161.01,161.08,160.86,161.0,14409.0,154.1612,154.2282,154.0176,154.1516,14409.0
2019-06-24 11:40:00,161.0,161.0,160.66,160.81,7027.0,154.1516,154.1516,153.8261,153.9697,7027.0
2019-06-24 11:50:00,160.87,161.03,160.82,160.87,6241.0,154.0272,154.1804,153.9793,154.0272,6241.0
2019-06-24 12:00:00,160.95,161.02,160.85,160.85,7752.0,154.1038,154.1708,154.008,154.008,7752.0
2019-06-24 12:10:00,160.92,160.99,160.81,160.81,10329.0,154.075,154.1421,153.9697,153.9697,10329.0
2019-06-24 12:20:00,160.8,160.83,160.65,160.65,5898.0,153.9601,153.9889,153.8165,153.8165,5898.0
2019-06-24 12:30:00,160.68,161.03,160.68,161.03,8000.0,153.8452,154.1804,153.8452,154.1804,8000.0
2019-06-24 12:40:00,160.98,161.04,160.87,160.96,6986.0,154.1325,154.1899,154.0272,154.1133,6986.0
2019-06-24 12:50:00,160.97,161.01,160.83,160.96,13814.0,154.1229,154.1612,153.9889,154.1133,13814.0
2019-06-24 13:00:00,160.94,161.03,160.74,160.74,4837.0,154.0942,154.1804,153.9027,153.9027,4837.0
2019-06-24 13:10:00,160.76,160.83,160.65,160.67,6901.0,153.9218,153.9889,153.8165,153.8357,6901.0
2019-06-24 13:20:00,160.65,160.7,160.52,160.57,4375.0,153.8165,153.8644,153.6921,153.7399,4375.0
2019-06-24 13:30:00,160.56,160.71,160.53,160.71,7500.0,153.7303,153.874,153.7016,153.874,7500.0
2019-06-24 13:40:00,160.72,160.73,160.56,160.56,8390.0,153.8835,153.8931,153.7303,153.7303,8390.0
2019-06-24 13:50:00,160.51,160.55,160.17,160.39,25441.0,153.6825,153.7208,153.3569,153.5676,25441.0
2019-06-24 14:00:00,160.42,160.5,160.38,160.5,6700.0,153.5963,153.6729,153.558,153.6729,6700.0
2019-06-24 14:10:00,160.48,160.5,160.32,160.33,7756.0,153.6538,153.6729,153.5006,153.5101,7756.0
2019-06-24 14:20:00,160.35,160.39,159.94,160.07,19896.0,153.5293,153.5676,153.1367,153.2612,19896.0
2019-06-24 14:30:00,160.12,160.21,160.07,160.13,12629.0,153.3091,153.3952,153.2612,153.3186,12629.0
2019-06-24 14:40:00,160.11,160.25,160.02,160.25,9736.0,153.2995,153.4335,153.2133,153.4335,9736.0
2019-06-24 14:50:00,160.24,160.33,160.17,160.3,13402.0,153.424,153.5101,153.3569,153.4814,13402.0
2019-06-24 15:00:00,160.27,160.37,160.24,160.24,7928.0,153.4527,153.5484,153.424,153.424,7928.0
2019-06-24 15:10:00,160.26,160.49,160.19,160.46,13416.0,153.4431,153.6633,153.3761,153.6346,13416.0
2019-06-24 15:20:00,160.46,160.65,160.44,160.49,32853.0,153.6346,153.8165,153.6155,153.6633,32853.0
2019-06-24 15:30:00,160.51,160.54,160.37,160.4,25536.0,153.6825,153.7112,153.5484,153.5772,25536.0
2019-06-24 15:40:00,160.41,160.45,160.3,160.3,50263.0,153.5867,153.625,153.4814,153.4814,50263.0
2019-06-24 15:50:00,160.28,160.45,160.14,160.22,56230.0,153.4623,153.625,153.3282,153.4048,56230.0
2019-06-25 09:30:00,160.47,160.65,159.58,159.58,20698.0,153.6442,153.8165,152.792,152.792,20698.0
2019-06-25 09:40:00,159.72,160.38,159.62,159.64,9758.0,152.9261,153.558,152.8303,152.8495,9758.0
2019-06-25 09:50:00,159.62,160.28,159.54,160.05,7430.0,152.8303,153.4623,152.7537,153.242,7430.0
2019-06-25 10:00:00,160.01,160.04,159.73,160.04,7212.0,153.2037,153.2325,152.9357,153.2325,7212.0
2019-06-25 10:10:00,160.1,160.1,159.41,159.49,7067.0,153.2899,153.2899,152.6293,152.7059,7067.0
2019-06-25 10:20:00,159.44,159.81,159.33,159.81,30214.0,152.658,153.0123,152.5527,153.0123,30214.0
2019-06-25 10:30:00,159.83,160.04,159.5,159.5,10074.0,153.0314,153.2325,152.7154,152.7154,10074.0
2019-06-25 10:40:00,159.44,159.83,159.27,159.28,6555.0,152.658,153.0314,152.4952,152.5048,6555.0
2019-06-25 10:50:00,159.29,159.42,158.77,158.99,10400.0,152.5144,152.6388,152.0165,152.2271,10400.0
2019-06-25 11:00:00,159.02,159.02,158.62,158.68,11641.0,152.2559,152.2559,151.8729,151.9303,11641.0
2019-06-25 11:10:00,158.7,158.81,158.53,158.69,30936.0,151.9495,152.0548,151.7867,151.9399,30936.0
2019-06-25 11:20:00,158.75,158.91,158.69,158.69,12218.0,151.9973,152.1505,151.9399,151.9399,12218.0
2019-06-25 11:30:00,158.7,158.72,158.54,158.59,6000.0,151.9495,151.9686,151.7963,151.8441,6000.0
2019-06-25 11:40:00,158.54,158.82,158.51,158.8,9226.0,151.7963,152.0644,151.7675,152.0452,9226.0
2019-06-25 11:50:00,158.75,158.77,158.57,158.77,13125.0,151.9973,152.0165,151.825,152.0165,13125.0
2019-06-25 12:00:00,158.75,158.88,158.74,158.79,42270.0,151.9973,152.1218,151.9878,152.0356,42270.0
2019-06-25 12:10:00,158.79,159.03,158.79,158.96,18310.0,152.0356,152.2654,152.0356,152.1984,18310.0
2019-06-25 12:20:00,158.98,159.09,158.88,158.92,17541.0,152.2176,152.3229,152.1218,152.1601,17541.0
2019-06-25 12:30:00,158.92,158.97,158.12,158.16,46645.0,152.1601,152.208,151.3941,151.4324,46645.0
2019-06-25 12:40:00,158.21,158.3,158.01,158.22,13980.0,151.4803,151.5665,151.2888,151.4899,13980.0
2019-06-25 12:50:00,158.22,158.33,158.11,158.27,12880.0,151.4899,151.5952,151.3846,151.5378,12880.0
2019-06-25 13:00:00,158.27,158.32,157.87,158.27,107431.0,151.5378,151.5856,151.1548,151.5378,107431.0
2019-06-25 13:10:00,158.32,158.55,158.32,158.38,48022.0,151.5856,151.8058,151.5856,151.6431,48022.0
2019-06-25 13:20:00,158.41,158.46,158.26,158.43,7528.0,151.6718,151.7197,151.5282,151.691,7528.0
2019-06-25 13:30:00,158.4,158.71,158.29,158.51,35101.0,151.6622,151.959,151.5569,151.7675,35101.0
2019-06-25 13:40:00,158.5,158.6,158.45,158.51,7700.0,151.758,151.8537,151.7101,151.7675,7700.0
2019-06-25 13:50:00,158.54,158.54,158.3,158.32,30546.0,151.7963,151.7963,151.5665,151.5856,30546.0
2019-06-25 14:00:00,158.31,158.51,158.31,158.51,33918.0,151.5761,151.7675,151.5761,151.7675,33918.0
2019-06-25 14:10:00,158.47,158.53,158.37,158.5,39123.0,151.7293,151.7867,151.6335,151.758,39123.0
2019-06-25 14:20:00,158.52,158.58,158.02,158.02,52557.0,151.7771,151.8346,151.2984,151.2984,52557.0
2019-06-25 14:30:00,158.07,158.16,157.83,158.06,43616.0,151.3463,151.4324,151.1165,151.3367,43616.0
2019-06-25 14:40:00,158.08,158.18,157.92,158.16,14724.0,151.3558,151.4516,151.2026,151.4324,14724.0
2019-06-25 14:50:00,158.21,158.31,158.02,158.16,25381.0,151.4803,151.5761,151.2984,151.4324,25381.0
2019-06-25 15:00:00,158.21,158.34,158.09,158.28,13267.0,151.4803,151.6048,151.3654,151.5473,13267.0
2019-06-25 15:10:00,158.28,158.32,157.97,158.01,26940.0,151.5473,151.5856,151.2505,151.2888,26940.0
2019-06-25 15:20:00,158.01,158.24,157.98,158.18,24593.0,151.2888,151.509,151.2601,151.4516,24593.0
2019-06-25 15:30:00,158.15,158.24,157.94,158.15,59150.0,151.4229,151.509,151.2218,151.4229,59150.0
2019-06-25 15:40:00,158.17,158.17,157.59,157.77,48914.0,151.442,151.442,150.8867,151.059,48914.0
2019-06-25 15:50:00,157.77,158.09,157.76,157.82,105947.0,151.059,151.3654,151.0495,151.1069,105947.0
2019-06-26 09:30:00,158.7,159.35,157.87,159.1,16926.0,151.9495,152.5718,151.1548,152.3325,16926.0
2019-06-26 09:40:00,159.3,159.44,158.56,158.56,16714.0,152.5239,152.658,151.8154,151.8154,16714.0
2019-06-26 09:50:00,158.42,158.49,158.21,158.26,19641.0,151.6814,151.7484,151.4803,151.5282,19641.0
2019-06-26 10:00:00,158.31,158.46,158.11,158.18,9335.0,151.5761,151.7197,151.3846,151.4516,9335.0
2019-06-26 10:10:00,158.23,158.41,157.79,158.07,9931.0,151.4995,151.6718,151.0782,151.3463,9931.0
2019-06-26 10:20:00,158.06,158.41,157.92,158.19,4905.0,151.3367,151.6718,151.2026,151.4612,4905.0
2019-06-26 10:30:00,158.14,158.52,158.11,158.49,10653.0,151.4133,151.7771,151.3846,151.7484,10653.0
2019-06-26 10:40:00,158.49,158.65,158.27,158.52,6302.0,151.7484,151.9016,151.5378,151.7771,6302.0
2019-06-26 10:50:00,158.71,158.84,158.57,158.78,17391.0,151.959,152.0835,151.825,152.0261,17391.0
2019-06-26 11:00:00,158.74,158.79,158.63,158.69,7700.0,151.9878,152.0356,151.8824,151.9399,7700.0
2019-06-26 11:10:00,158.68,158.73,158.31,158.33,13655.0,151.9303,151.9782,151.5761,151.5952,13655.0
2019-06-26 11:20:00,158.29,158.56,158.29,158.56,15615.0,151.5569,151.8154,151.5569,151.8154,15615.0
2019-06-26 11:30:00,158.55,158.57,158.07,158.14,23593.0,151.8058,151.825,151.3463,151.4133,23593.0
2019-06-26 11:40:00,158.12,158.46,158.08,158.33,23702.0,151.3941,151.7197,151.3558,151.5952,23702.0
2019-06-26 11:50:00,158.29,158.7,158.27,158.7,7017.0,151.5569,151.9495,151.5378,151.9495,7017.0
2019-06-26 12:00:00,158.77,158.81,158.7,158.75,9793.0,152.0165,152.0548,151.9495,151.9973,9793.0
2019-06-26 12:10:00,158.72,158.78,158.6,158.69,11862.0,151.9686,152.0261,151.8537,151.9399,11862.0
2019-06-26 12:20:00,158.68,158.79,158.56,158.64,7110.0,151.9303,152.0356,151.8154,151.892,7110.0
2019-06-26 12:30:00,158.68,158.77,158.61,158.7,7709.0,151.9303,152.0165,151.8633,151.9495,7709.0
2019-06-26 12:40:00,158.71,158.74,158.48,158.6,9172.0,151.959,151.9878,151.7388,151.8537,9172.0
2019-06-26 12:50:00,158.64,159.04,158.63,159.04,8081.0,151.892,152.275,151.8824,152.275,8081.0
2019-06-26 13:00:00,159.05,159.05,158.92,158.94,7655.0,152.2846,152.2846,152.1601,152.1793,7655.0
2019-06-26 13:10:00,158.96,159.02,158.92,158.98,7360.0,152.1984,152.2559,152.1601,152.2176,7360.0
2019-06-26 13:20:00,158.94,159.03,158.89,158.94,12459.0,152.1793,152.2654,152.1314,152.1793,12459.0
2019-06-26 13:30:00,158.96,159.12,158.9,159.12,17342.0,152.1984,152.3516,152.141,152.3516,17342.0
2019-06-26 13:40:00,159.1,159.15,159.01,159.08,14579.0,152.3325,152.3803,152.2463,152.3133,14579.0
2019-06-26 13:50:00,159.1,159.29,159.09,159.24,11878.0,152.3325,152.5144,152.3229,152.4665,11878.0
2019-06-26 14:00:00,159.23,159.28,158.92,158.98,19236.0,152.4569,152.5048,152.1601,152.2176,19236.0
2019-06-26 14:10:00,158.97,159.07,158.79,158.92,17250.0,152.208,152.3037,152.0356,152.1601,17250.0
2019-06-26 14:20:00,158.91,158.98,158.7,158.78,11671.0,152.1505,152.2176,151.9495,152.0261,11671.0
2019-06-26 14:30:00,158.78,158.84,158.65,158.75,14038.0,152.0261,152.0835,151.9016,151.9973,14038.0
2019-06-26 14:40:00,158.76,158.82,158.62,158.71,12188.0,152.0069,152.0644,151.8729,151.959,12188.0
2019-06-26 14:50:00,158.67,158.89,158.62,158.82,10937.0,151.9207,152.1314,151.8729,152.0644,10937.0
2019-06-26 15:00:00,158.85,159.05,158.84,159.05,9887.0,152.0931,152.2846,152.0835,152.2846,9887.0
2019-06-26 15:10:00,159.03,159.06,158.89,158.91,14674.0,152.2654,152.2942,152.1314,152.1505,14674.0
2019-06-26 15:20:00,158.91,158.97,158.73,158.73,10739.0,152.1505,152.208,151.9782,151.9782,10739.0
2019-06-26 15:30:00,158.7,158.9,158.67,158.87,23089.0,151.9495,152.141,151.9207,152.1122,23089.0
2019-06-26 15:40:00,158.87,159.06,158.85,158.9,23901.0,152.1122,152.2942,152.0931,152.141,23901.0
2019-06-26 15:50:00,158.91,158.97,158.64,158.64,68029.0,152.1505,152.208,151.892,151.892,68029.0
2019-06-27 09:30:00,158.88,159.6,158.88,159.53,45868.0,152.1218,152.8112,152.1218,152.7442,45868.0
2019-06-27 09:40:00,159.59,159.77,159.17,159.38,19971.0,152.8016,152.974,152.3995,152.6005,19971.0
2019-06-27 09:50:00,159.36,159.98,159.31,159.49,20772.0,152.5814,153.175,152.5335,152.7059,20772.0
2019-06-27 10:00:00,159.49,159.73,159.42,159.7,13773.0,152.7059,152.9357,152.6388,152.9069,13773.0
2019-06-27 10:10:00,159.64,159.78,159.46,159.78,11009.0,152.8495,152.9835,152.6771,152.9835,11009.0
2019-06-27 10:20:00,159.81,159.9,159.62,159.79,10934.0,153.0123,153.0984,152.8303,152.9931,10934.0
2019-06-27 10:30:00,159.83,160.13,159.83,160.04,19179.0,153.0314,153.3186,153.0314,153.2325,19179.0
2019-06-27 10:40:00,160.03,160.16,159.93,160.14,21441.0,153.2229,153.3474,153.1271,153.3282,21441.0
2019-06-27 10:50:00,160.07,160.1,159.68,159.88,16145.0,153.2612,153.2899,152.8878,153.0793,16145.0
2019-06-27 11:00:00,159.84,159.95,159.68,159.91,21192.0,153.041,153.1463,152.8878,153.108,21192.0
2019-06-27 11:10:00,159.93,159.93,159.59,159.81,27100.0,153.1271,153.1271,152.8016,153.0123,27100.0
2019-06-27 11:20:00,159.84,159.92,159.66,159.71,19226.0,153.041,153.1176,152.8686,152.9165,19226.0
2019-06-27 11:30:00,159.7,159.9,159.65,159.78,14079.0,152.9069,153.0984,152.8591,152.9835,14079.0
2019-06-27 11:40:00,159.78,159.89,159.64,159.66,19358.0,152.9835,153.0888,152.8495,152.8686,19358.0
2019-06-27 11:50:00,159.72,159.79,159.65,159.71,15560.0,152.9261,152.9931,152.8591,152.9165,15560.0
2019-06-27 12:00:00,159.74,160.0,159.74,160.0,9336.0,152.9452,153.1942,152.9452,153.1942,9336.0
2019-06-27 12:10:00,159.98,160.08,159.92,160.03,13095.0,153.175,153.2708,153.1176,153.2229,13095.0
2019-06-27 12:20:00,160.01,160.02,159.77,159.81,8517.0,153.2037,153.2133,152.974,153.0123,8517.0
2019-06-27 12:30:00,159.81,159.98,159.79,159.97,6985.0,153.0123,153.175,152.9931,153.1654,6985.0
2019-06-27 12:40:00,160.0,160.08,159.83,160.02,12844.0,153.1942,153.2708,153.0314,153.2133,12844.0
2019-06-27 12:50:00,160.04,160.05,159.89,159.9,6188.0,153.2325,153.242,153.0888,153.0984,6188.0
2019-06-27 13:00:00,159.9,160.07,159.89,159.97,14985.0,153.0984,153.2612,153.0888,153.1654,14985.0
2019-06-27 13:10:00,159.95,160.01,159.88,159.89,10079.0,153.1463,153.2037,153.0793,153.0888,10079.0
2019-06-27 13:20:00,159.88,160.03,159.86,159.94,19907.0,153.0793,153.2229,153.0601,153.1367,19907.0
2019-06-27 13:30:00,159.94,159.94,159.78,159.78,9823.0,153.1367,153.1367,152.9835,152.9835,9823.0
2019-06-27 13:40:00,159.81,159.93,159.76,159.83,10308.0,153.0123,153.1271,152.9644,153.0314,10308.0
2019-06-27 13:50:00,159.79,159.92,159.79,159.87,13222.0,152.9931,153.1176,152.9931,153.0697,13222.0
2019-06-27 14:00:00,159.89,160.22,159.87,160.22,24676.0,153.0888,153.4048,153.0697,153.4048,24676.0
2019-06-27 14:10:00,160.24,160.42,160.2,160.35,10383.0,153.424,153.5963,153.3857,153.5293,10383.0
2019-06-27 14:20:00,160.38,160.47,160.36,160.44,9716.0,153.558,153.6442,153.5389,153.6155,9716.0
2019-06-27 14:30:00,160.4,160.51,160.31,160.34,18648.0,153.5772,153.6825,153.491,153.5197,18648.0
2019-06-27 14:40:00,160.34,160.35,160.03,160.16,25294.0,153.5197,153.5293,153.2229,153.3474,25294.0
2019-06-27 14:50:00,160.19,160.22,160.02,160.02,27377.0,153.3761,153.4048,153.2133,153.2133,27377.0
2019-06-27 15:00:00,160.05,160.15,160.01,160.04,9968.0,153.242,153.3378,153.2037,153.2325,9968.0
2019-06-27 15:10:00,160.03,160.19,159.94,159.97,13096.0,153.2229,153.3761,153.1367,153.1654,13096.0
2019-06-27 15:20:00,160.0,160.05,159.88,160.02,21772.0,153.1942,153.242,153.0793,153.2133,21772.0
2019-06-27 15:30:00,160.02,160.05,159.77,159.94,15171.0,153.2133,153.242,152.974,153.1367,15171.0
2019-06-27 15:40:00,159.95,160.02,159.83,159.86,17396.0,153.1463,153.2133,153.0314,153.0601,17396.0
2019-06-27 15:50:00,159.84,159.98,159.55,159.74,78084.0,153.041,153.175,152.7633,152.9452,78084.0
2019-06-28 09:30:00,160.33,160.54,159.5,159.58,23501.0,153.5101,153.7112,152.7154,152.792,23501.0
2019-06-28 09:40:00,159.64,159.81,159.51,159.61,7350.0,152.8495,153.0123,152.725,152.8208,7350.0
2019-06-28 09:50:00,159.61,159.65,159.33,159.65,8948.0,152.8208,152.8591,152.5527,152.8591,8948.0
2019-06-28 10:00:00,159.67,159.83,159.47,159.56,24981.0,152.8782,153.0314,152.6867,152.7729,24981.0
2019-06-28 10:10:00,159.55,159.65,159.48,159.6,20862.0,152.7633,152.8591,152.6963,152.8112,20862.0
2019-06-28 10:20:00,159.52,159.64,159.48,159.58,19216.0,152.7346,152.8495,152.6963,152.792,19216.0
2019-06-28 10:30:00,159.58,159.58,159.4,159.49,12373.0,152.792,152.792,152.6197,152.7059,12373.0
2019-06-28 10:40:00,159.43,159.57,159.36,159.4,15591.0,152.6484,152.7825,152.5814,152.6197,15591.0
2019-06-28 10:50:00,159.4,159.56,159.28,159.47,10192.0,152.6197,152.7729,152.5048,152.6867,10192.0
2019-06-28 11:00:00,159.42,159.49,159.27,159.42,15471.0,152.6388,152.7059,152.4952,152.6388,15471.0
2019-06-28 11:10:00,159.43,159.57,159.38,159.46,36024.0,152.6484,152.7825,152.6005,152.6771,36024.0
2019-06-28 11:20:00,159.48,159.65,159.39,159.46,27337.0,152.6963,152.8591,152.6101,152.6771,27337.0
2019-06-28 11:30:00,159.45,159.61,159.43,159.5,18011.0,152.6676,152.8208,152.6484,152.7154,18011.0
2019-06-28 11:40:00,159.52,159.57,159.34,159.47,8573.0,152.7346,152.7825,152.5622,152.6867,8573.0
2019-06-28 11:50:00,159.49,159.52,159.27,159.32,9151.0,152.7059,152.7346,152.4952,152.5431,9151.0
2019-06-28 12:00:00,159.3,159.49,159.29,159.46,9592.0,152.5239,152.7059,152.5144,152.6771,9592.0
2019-06-28 12:10:00,159.46,159.79,159.46,159.79,24445.0,152.6771,152.9931,152.6771,152.9931,24445.0
2019-06-28 12:20:00,159.76,159.99,159.72,159.92,8926.0,152.9644,153.1846,152.9261,153.1176,8926.0
2019-06-28 12:30:00,159.94,159.96,159.83,159.88,5124.0,153.1367,153.1559,153.0314,153.0793,5124.0
2019-06-28 12:40:00,159.92,160.0,159.69,159.84,17970.0,153.1176,153.1942,152.8974,153.041,17970.0
2019-06-28 12:50:00,159.9,160.14,159.89,160.11,12080.0,153.0984,153.3282,153.0888,153.2995,12080.0
2019-06-28 13:00:00,160.09,160.09,159.95,159.98,5204.0,153.2803,153.2803,153.1463,153.175,5204.0
2019-06-28 13:10:00,159.96,159.99,159.87,159.92,6301.0,153.1559,153.1846,153.0697,153.1176,6301.0
2019-06-28 13:20:00,159.92,159.95,159.82,159.9,6700.0,153.1176,153.1463,153.0218,153.0984,6700.0
2019-06-28 13:30:00,159.91,160.01,159.85,159.92,13566.0,153.108,153.2037,153.0506,153.1176,13566.0
2019-06-28 13:40:00,159.92,160.02,159.51,159.61,15121.0,153.1176,153.2133,152.725,152.8208,15121.0
2019-06-28 13:50:00,159.64,159.64,159.32,159.44,11153.0,152.8495,152.8495,152.5431,152.658,11153.0
2019-06-28 14:00:00,159.46,159.51,159.25,159.35,11129.0,152.6771,152.725,152.4761,152.5718,11129.0
2019-06-28 14:10:00,159.34,159.39,159.13,159.18,15746.0,152.5622,152.6101,152.3612,152.4091,15746.0
2019-06-28 14:20:00,159.2,159.35,158.95,159.13,21928.0,152.4282,152.5718,152.1888,152.3612,21928.0
2019-06-28 14:30:00,159.17,159.31,159.09,159.15,14001.0,152.3995,152.5335,152.3229,152.3803,14001.0
2019-06-28 14:40:00,159.14,159.2,159.05,159.09,15007.0,152.3708,152.4282,152.2846,152.3229,15007.0
2019-06-28 14:50:00,159.09,159.12,158.79,158.92,16070.0,152.3229,152.3516,152.0356,152.1601,16070.0
2019-06-28 15:00:00,158.89,159.1,158.84,159.07,15143.0,152.1314,152.3325,152.0835,152.3037,15143.0
2019-06-28 15:10:00,159.06,159.15,158.88,158.95,41069.0,152.2942,152.3803,152.1218,152.1888,41069.0
2019-06-28 15:20:00,158.95,159.05,158.93,159.0,20728.0,152.1888,152.2846,152.1697,152.2367,20728.0
2019-06-28 15:30:00,158.99,159.2,158.9,159.12,21938.0,152.2271,152.4282,152.141,152.3516,21938.0
2019-06-28 15:40:00,159.13,159.36,159.09,159.25,39837.0,152.3612,152.5814,152.3229,152.4761,39837.0
2019-06-28 15:50:00,159.26,160.22,159.2,160.07,191672.0,152.4856,153.4048,152.4282,153.2612,191672.0
2019-07-01 09:30:00,162.55,162.78,161.92,162.57,44633.0,155.6357,155.8559,155.0325,155.6549,44633.0
2019-07-01 09:40:00,162.51,162.66,160.75,160.75,29283.0,155.5974,155.741,153.9123,153.9123,29283.0
2019-07-01 09:50:00,160.83,161.31,160.64,160.84,9101.0,153.9889,154.4484,153.8069,153.9984,9101.0
2019-07-01 10:00:00,160.95,161.54,160.93,161.3,13004.0,154.1038,154.6687,154.0846,154.4389,13004.0
2019-07-01 10:10:00,161.3,161.33,160.9,161.06,11536.0,154.4389,154.4676,154.0559,154.2091,11536.0
2019-07-01 10:20:00,161.33,161.39,161.05,161.18,6427.0,154.4676,154.525,154.1995,154.324,6427.0
2019-07-01 10:30:00,161.18,161.26,160.91,161.06,10935.0,154.324,154.4006,154.0655,154.2091,10935.0
2019-07-01 10:40:00,161.02,161.37,161.01,161.19,15395.0,154.1708,154.5059,154.1612,154.3336,15395.0
2019-07-01 10:50:00,161.18,161.22,161.05,161.12,12889.0,154.324,154.3623,154.1995,154.2665,12889.0
2019-07-01 11:00:00,161.17,161.19,160.91,160.93,16794.0,154.3144,154.3336,154.0655,154.0846,16794.0
2019-07-01 11:10:00,160.94,161.45,160.91,161.45,10045.0,154.0942,154.5825,154.0655,154.5825,10045.0
2019-07-01 11:20:00,161.5,161.54,161.21,161.23,16217.0,154.6304,154.6687,154.3527,154.3719,16217.0
2019-07-01 11:30:00,161.27,161.6,161.24,161.52,8587.0,154.4101,154.7261,154.3814,154.6495,8587.0
2019-07-01 11:40:00,161.47,161.52,161.19,161.37,8050.0,154.6016,154.6495,154.3336,154.5059,8050.0
2019-07-01 11:50:00,161.49,161.77,161.37,161.75,16492.0,154.6208,154.8889,154.5059,154.8697,16492.0
2019-07-01 12:00:00,161.8,161.96,161.77,161.84,11142.0,154.9176,155.0708,154.8889,154.9559,11142.0
2019-07-01 12:10:00,161.92,162.15,161.88,162.1,12227.0,155.0325,155.2527,154.9942,155.2048,12227.0
2019-07-01 12:20:00,162.13,162.34,162.1,162.34,5972.0,155.2336,155.4346,155.2048,155.4346,5972.0
2019-07-01 12:30:00,162.34,162.36,162.11,162.11,8240.0,155.4346,155.4538,155.2144,155.2144,8240.0
2019-07-01 12:40:00,162.15,162.19,162.01,162.05,6390.0,155.2527,155.291,155.1187,155.157,6390.0
2019-07-01 12:50:00,162.09,162.09,161.91,161.97,12664.0,155.1953,155.1953,155.0229,155.0804,12664.0
2019-07-01 13:00:00,161.99,162.17,161.86,162.11,13012.0,155.0995,155.2719,154.9751,155.2144,13012.0
2019-07-01 13:10:00,162.15,162.19,161.94,162.0,14139.0,155.2527,155.291,155.0516,155.1091,14139.0
2019-07-01 13:20:00,161.97,162.17,161.95,162.17,8305.0,155.0804,155.2719,155.0612,155.2719,8305.0
2019-07-01 13:30:00,162.16,162.25,162.1,162.19,16710.0,155.2623,155.3485,155.2048,155.291,16710.0
2019-07-01 13:40:00,162.18,162.38,162.14,162.35,9351.0,155.2814,155.4729,155.2431,155.4442,9351.0
2019-07-01 13:50:00,162.35,162.44,162.33,162.4,11180.0,155.4442,155.5304,155.4251,155.4921,11180.0
2019-07-01 14:00:00,162.41,162.44,162.23,162.26,8221.0,155.5017,155.5304,155.3293,155.358,8221.0
2019-07-01 14:10:00,162.25,162.43,162.21,162.33,9130.0,155.3485,155.5208,155.3102,155.4251,9130.0
2019-07-01 14:20:00,162.31,162.33,162.19,162.21,6803.0,155.4059,155.4251,155.291,155.3102,6803.0
2019-07-01 14:30:00,162.18,162.3,162.09,162.09,7368.0,155.2814,155.3963,155.1953,155.1953,7368.0
2019-07-01 14:40:00,162.09,162.19,162.07,162.08,11191.0,155.1953,155.291,155.1761,155.1857,11191.0
2019-07-01 14:50:00,162.06,162.09,161.98,162.01,11937.0,155.1665,155.1953,155.0899,155.1187,11937.0
2019-07-01 15:00:00,162.0,162.31,161.96,162.31,14853.0,155.1091,155.4059,155.0708,155.4059,14853.0
2019-07-01 15:10:00,162.28,162.42,162.27,162.38,20365.0,155.3772,155.5112,155.3676,155.4729,20365.0
2019-07-01 15:20:00,162.4,162.56,162.36,162.43,18819.0,155.4921,155.6453,155.4538,155.5208,18819.0
2019-07-01 15:30:00,162.45,162.5,162.37,162.45,16578.0,155.54,155.5878,155.4634,155.54,16578.0
2019-07-01 15:40:00,162.45,162.52,162.37,162.47,23726.0,155.54,155.607,155.4634,155.5591,23726.0
2019-07-01 15:50:00,162.45,162.68,162.39,162.64,86015.0,155.54,155.7602,155.4825,155.7219,86015.0
2019-07-02 09:30:00,162.83,163.34,162.44,163.34,21822.0,155.9038,156.3921,155.5304,156.3921,21822.0
2019-07-02 09:40:00,163.29,163.83,162.84,162.84,55276.0,156.3442,156.8613,155.9134,155.9134,55276.0
2019-07-02 09:50:00,162.81,162.81,162.4,162.4,12553.0,155.8846,155.8846,155.4921,155.4921,12553.0
2019-07-02 10:00:00,162.5,162.66,162.32,162.63,8201.0,155.5878,155.741,155.4155,155.7123,8201.0
2019-07-02 10:10:00,162.51,162.69,162.32,162.69,5576.0,155.5974,155.7697,155.4155,155.7697,5576.0
2019-07-02 10:20:00,162.61,163.03,162.61,163.02,6969.0,155.6932,156.0953,155.6932,156.0857,6969.0
2019-07-02 10:30:00,163.12,163.64,163.12,163.59,22490.0,156.1815,156.6793,156.1815,156.6315,22490.0
2019-07-02 10:40:00,163.6,163.63,163.21,163.36,15544.0,156.641,156.6698,156.2676,156.4112,15544.0
2019-07-02 10:50:00,163.32,163.49,163.1,163.11,25304.0,156.3729,156.5357,156.1623,156.1719,25304.0
2019-07-02 11:00:00,163.07,163.28,163.0,163.1,9702.0,156.1336,156.3347,156.0666,156.1623,9702.0
2019-07-02 11:10:00,163.1,163.14,162.8,163.03,79016.0,156.1623,156.2006,155.8751,156.0953,79016.0
2019-07-02 11:20:00,163.06,163.1,162.69,162.72,27877.0,156.124,156.1623,155.7697,155.7985,27877.0
2019-07-02 11:30:00,162.76,162.88,162.52,162.52,5100.0,155.8368,155.9517,155.607,155.607,5100.0
2019-07-02 11:40:00,162.5,162.62,162.32,162.45,8051.0,155.5878,155.7027,155.4155,155.54,8051.0
2019-07-02 11:50:00,162.48,162.48,162.14,162.43,22834.0,155.5687,155.5687,155.2431,155.5208,22834.0
2019-07-02 12:00:00,162.46,162.53,162.35,162.49,27507.0,155.5495,155.6166,155.4442,155.5783,27507.0
2019-07-02 12:10:00,162.5,162.51,162.39,162.47,21644.0,155.5878,155.5974,155.4825,155.5591,21644.0
2019-07-02 12:20:00,162.47,162.51,162.2,162.25,14433.0,155.5591,155.5974,155.3006,155.3485,14433.0
2019-07-02 12:30:00,162.27,162.52,162.18,162.52,38934.0,155.3676,155.607,155.2814,155.607,38934.0
2019-07-02 12:40:00,162.49,162.5,162.1,162.19,12514.0,155.5783,155.5878,155.2048,155.291,12514.0
2019-07-02 12:50:00,162.21,162.22,162.02,162.12,6133.0,155.3102,155.3197,155.1282,155.224,6133.0
2019-07-02 13:00:00,162.13,162.22,161.92,162.22,9200.0,155.2336,155.3197,155.0325,155.3197,9200.0
2019-07-02 13:10:00,162.22,162.29,162.14,162.2,8004.0,155.3197,155.3868,155.2431,155.3006,8004.0
2019-07-02 13:20:00,162.18,162.27,162.11,162.13,6559.0,155.2814,155.3676,155.2144,155.2336,6559.0
2019-07-02 13:30:00,162.15,162.27,162.08,162.12,9426.0,155.2527,155.3676,155.1857,155.224,9426.0
2019-07-02 13:40:00,162.11,162.18,162.01,162.13,40333.0,155.2144,155.2814,155.1187,155.2336,40333.0
2019-07-02 13:50:00,162.17,162.25,162.04,162.13,9619.0,155.2719,155.3485,155.1474,155.2336,9619.0
2019-07-02 14:00:00,162.13,162.23,161.93,162.23,39127.0,155.2336,155.3293,155.0421,155.3293,39127.0
2019-07-02 14:10:00,162.27,162.27,162.05,162.05,25663.0,155.3676,155.3676,155.157,155.157,25663.0
2019-07-02 14:20:00,162.07,162.2,162.04,162.11,8783.0,155.1761,155.3006,155.1474,155.2144,8783.0
2019-07-02 14:30:00,162.15,162.3,162.07,162.07,6751.0,155.2527,155.3963,155.1761,155.1761,6751.0
2019-07-02 14:40:00,162.04,162.13,161.97,161.97,7163.0,155.1474,155.2336,155.0804,155.0804,7163.0
2019-07-02 14:50:00,161.98,162.02,161.72,161.75,11608.0,155.0899,155.1282,154.841,154.8697,11608.0
2019-07-02 15:00:00,161.85,162.01,161.67,162.01,7232.0,154.9655,155.1187,154.7931,155.1187,7232.0
2019-07-02 15:10:00,162.01,162.06,161.74,161.91,7000.0,155.1187,155.1665,154.8602,155.0229,7000.0
2019-07-02 15:20:00,161.94,162.1,161.86,161.92,26718.0,155.0516,155.2048,154.9751,155.0325,26718.0
2019-07-02 15:30:00,161.97,162.11,161.75,161.86,46238.0,155.0804,155.2144,154.8697,154.9751,46238.0
2019-07-02 15:40:00,161.86,161.9,161.6,161.66,34384.0,154.9751,155.0134,154.7261,154.7836,34384.0
2019-07-02 15:50:00,161.66,162.04,161.39,162.03,121594.0,154.7836,155.1474,154.525,155.1378,121594.0
2019-07-03 09:30:00,162.54,163.31,162.32,162.76,26606.0,155.6261,156.3634,155.4155,155.8368,26606.0
2019-07-03 09:40:00,162.8,163.05,162.53,162.84,11840.0,155.8751,156.1144,155.6166,155.9134,11840.0
2019-07-03 09:50:00,162.84,162.99,162.43,162.65,6601.0,155.9134,156.057,155.5208,155.7314,6601.0
2019-07-03 10:00:00,162.69,163.05,162.63,162.99,6160.0,155.7697,156.1144,155.7123,156.057,6160.0
2019-07-03 10:10:00,163.03,163.24,162.93,163.18,4861.0,156.0953,156.2964,155.9995,156.2389,4861.0
2019-07-03 10:20:00,163.19,163.29,162.99,163.1,2780.0,156.2485,156.3442,156.057,156.1623,2780.0
2019-07-03 10:30:00,163.17,163.36,163.07,163.35,13583.0,156.2293,156.4112,156.1336,156.4017,13583.0
2019-07-03 10:40:00,163.39,163.45,163.03,163.15,36253.0,156.44,156.4974,156.0953,156.2102,36253.0
2019-07-03 10:50:00,163.14,163.35,162.93,163.28,13413.0,156.2006,156.4017,155.9995,156.3347,13413.0
2019-07-03 11:00:00,163.28,163.44,163.16,163.28,19487.0,156.3347,156.4878,156.2198,156.3347,19487.0
2019-07-03 11:10:00,163.33,163.41,163.09,163.09,9819.0,156.3825,156.4591,156.1527,156.1527,9819.0
2019-07-03 11:20:00,163.04,163.05,162.78,162.94,8085.0,156.1049,156.1144,155.8559,156.0091,8085.0
2019-07-03 11:30:00,162.9,163.23,162.86,163.07,7221.0,155.9708,156.2868,155.9325,156.1336,7221.0
2019-07-03 11:40:00,163.15,163.41,163.15,163.23,5039.0,156.2102,156.4591,156.2102,156.2868,5039.0
2019-07-03 11:50:00,163.22,163.55,163.16,163.55,4900.0,156.2772,156.5932,156.2198,156.5932,4900.0
2019-07-03 12:00:00,163.56,163.56,163.42,163.49,8569.0,156.6027,156.6027,156.4687,156.5357,8569.0
2019-07-03 12:10:00,163.51,163.94,163.51,163.81,12001.0,156.5549,156.9666,156.5549,156.8421,12001.0
2019-07-03 12:20:00,163.8,163.93,163.72,163.75,12651.0,156.8325,156.957,156.7559,156.7847,12651.0
2019-07-03 12:30:00,163.75,163.89,163.45,163.52,53850.0,156.7847,156.9187,156.4974,156.5644,53850.0
2019-07-03 12:40:00,163.52,163.52,163.33,163.33,14632.0,156.5644,156.5644,156.3825,156.3825,14632.0
2019-07-03 12:50:00,163.31,163.31,162.98,163.0,57067.0,156.3634,156.3634,156.0474,156.0666,57067.0
2019-07-05 09:30:00,161.91,162.5,160.84,161.34,76690.0,155.0229,155.5878,153.9984,154.4772,76690.0
2019-07-05 09:40:00,161.27,161.37,160.45,160.51,16809.0,154.4101,154.5059,153.625,153.6825,16809.0
2019-07-05 09:50:00,160.34,160.54,160.18,160.35,6518.0,153.5197,153.7112,153.3665,153.5293,6518.0
2019-07-05 10:00:00,160.43,161.03,160.43,161.03,9737.0,153.6059,154.1804,153.6059,154.1804,9737.0
2019-07-05 10:10:00,161.0,161.14,160.76,161.1,7271.0,154.1516,154.2857,153.9218,154.2474,7271.0
2019-07-05 10:20:00,161.06,161.09,160.8,160.8,11831.0,154.2091,154.2378,153.9601,153.9601,11831.0
2019-07-05 10:30:00,160.78,160.91,160.72,160.89,3610.0,153.941,154.0655,153.8835,154.0463,3610.0
2019-07-05 10:40:00,160.86,160.95,160.63,160.84,5785.0,154.0176,154.1038,153.7974,153.9984,5785.0
2019-07-05 10:50:00,160.8,161.06,160.8,161.0,8600.0,153.9601,154.2091,153.9601,154.1516,8600.0
2019-07-05 11:00:00,161.05,161.07,160.82,161.03,8755.0,154.1995,154.2187,153.9793,154.1804,8755.0
2019-07-05 11:10:00,161.02,161.27,161.02,161.19,10420.0,154.1708,154.4101,154.1708,154.3336,10420.0
2019-07-05 11:20:00,161.23,161.47,161.17,161.42,19192.0,154.3719,154.6016,154.3144,154.5538,19192.0
2019-07-05 11:30:00,161.4,161.58,161.4,161.5,8300.0,154.5346,154.707,154.5346,154.6304,8300.0
2019-07-05 11:40:00,161.5,161.55,161.23,161.41,6900.0,154.6304,154.6782,154.3719,154.5442,6900.0
2019-07-05 11:50:00,161.41,161.45,161.31,161.45,9346.0,154.5442,154.5825,154.4484,154.5825,9346.0
2019-07-05 12:00:00,161.45,161.45,161.29,161.41,8612.0,154.5825,154.5825,154.4293,154.5442,8612.0
2019-07-05 12:10:00,161.42,161.44,161.33,161.39,8709.0,154.5538,154.5729,154.4676,154.525,8709.0
2019-07-05 12:20:00,161.36,161.43,161.33,161.43,13018.0,154.4963,154.5633,154.4676,154.5633,13018.0
2019-07-05 12:30:00,161.41,162.04,161.41,162.03,22704.0,154.5442,155.1474,154.5442,155.1378,22704.0
2019-07-05 12:40:00,162.04,162.19,161.95,161.99,6650.0,155.1474,155.291,155.0612,155.0995,6650.0
2019-07-05 12:50:00,162.01,162.08,161.9,161.96,6200.0,155.1187,155.1857,155.0134,155.0708,6200.0
2019-07-05 13:00:00,161.93,161.98,161.76,161.78,12370.0,155.0421,155.0899,154.8793,154.8985,12370.0
2019-07-05 13:10:00,161.81,162.04,161.79,161.97,12600.0,154.9272,155.1474,154.908,155.0804,12600.0
2019-07-05 13:20:00,162.04,162.13,161.94,162.06,16008.0,155.1474,155.2336,155.0516,155.1665,16008.0
2019-07-05 13:30:00,162.09,162.24,162.08,162.24,11560.0,155.1953,155.3389,155.1857,155.3389,11560.0
2019-07-05 13:40:00,162.23,162.24,162.03,162.03,12899.0,155.3293,155.3389,155.1378,155.1378,12899.0
2019-07-05 13:50:00,162.06,162.07,161.86,161.91,14525.0,155.1665,155.1761,154.9751,155.0229,14525.0
2019-07-05 14:00:00,161.91,161.93,161.79,161.91,31441.0,155.0229,155.0421,154.908,155.0229,31441.0
2019-07-05 14:10:00,161.94,162.03,161.81,162.0,37268.0,155.0516,155.1378,154.9272,155.1091,37268.0
2019-07-05 14:20:00,162.02,162.14,161.95,162.01,12510.0,155.1282,155.2431,155.0612,155.1187,12510.0
2019-07-05 14:30:00,162.03,162.33,162.03,162.31,8724.0,155.1378,155.4251,155.1378,155.4059,8724.0
2019-07-05 14:40:00,162.29,162.42,162.28,162.33,18820.0,155.3868,155.5112,155.3772,155.4251,18820.0
2019-07-05 14:50:00,162.36,162.39,162.31,162.33,12241.0,155.4538,155.4825,155.4059,155.4251,12241.0
2019-07-05 15:00:00,162.36,162.36,162.13,162.18,17368.0,155.4538,155.4538,155.2336,155.2814,17368.0
2019-07-05 15:10:00,162.23,162.32,162.1,162.25,10406.0,155.3293,155.4155,155.2048,155.3485,10406.0
2019-07-05 15:20:00,162.25,162.5,162.24,162.37,15773.0,155.3485,155.5878,155.3389,155.4634,15773.0
2019-07-05 15:30:00,162.41,162.44,162.19,162.19,14325.0,155.5017,155.5304,155.291,155.291,14325.0
2019-07-05 15:40:00,162.18,162.25,162.09,162.24,22965.0,155.2814,155.3485,155.1953,155.3389,22965.0
2019-07-05 15:50:00,162.22,162.48,162.05,162.47,82084.0,155.3197,155.5687,155.157,155.5591,82084.0
2019-07-08 09:30:00,161.98,162.58,161.48,162.58,24220.0,155.0899,155.6644,154.6112,155.6644,24220.0
2019-07-08 09:40:00,162.69,163.06,162.65,163.0,5093.0,155.7697,156.124,155.7314,156.0666,5093.0
2019-07-08 09:50:00,162.99,163.04,162.56,162.88,18764.0,156.057,156.1049,155.6453,155.9517,18764.0
2019-07-08 10:00:00,162.97,163.06,162.77,162.97,5470.0,156.0378,156.124,155.8463,156.0378,5470.0
2019-07-08 10:10:00,162.87,163.31,162.86,163.23,10562.0,155.9421,156.3634,155.9325,156.2868,10562.0
2019-07-08 10:20:00,163.25,163.27,163.09,163.17,5681.0,156.3059,156.3251,156.1527,156.2293,5681.0
2019-07-08 10:30:00,163.17,163.33,162.99,163.11,23818.0,156.2293,156.3825,156.057,156.1719,23818.0
2019-07-08 10:40:00,163.2,163.24,162.92,162.92,6100.0,156.2581,156.2964,155.99,155.99,6100.0
2019-07-08 10:50:00,162.96,163.23,162.9,163.17,2750.0,156.0283,156.2868,155.9708,156.2293,2750.0
2019-07-08 11:00:00,163.24,163.39,163.09,163.22,12399.0,156.2964,156.44,156.1527,156.2772,12399.0
2019-07-08 11:10:00,163.38,163.42,163.31,163.41,4529.0,156.4304,156.4687,156.3634,156.4591,4529.0
2019-07-08 11:20:00,163.45,163.5,163.05,163.06,8193.0,156.4974,156.5453,156.1144,156.124,8193.0
2019-07-08 11:30:00,163.12,163.17,163.02,163.07,5100.0,156.1815,156.2293,156.0857,156.1336,5100.0
2019-07-08 11:40:00,163.05,163.11,162.79,162.96,4200.0,156.1144,156.1719,155.8655,156.0283,4200.0
2019-07-08 11:50:00,162.99,163.05,162.79,162.85,3472.0,156.057,156.1144,155.8655,155.9229,3472.0
2019-07-08 12:00:00,162.82,162.86,162.59,162.64,7247.0,155.8942,155.9325,155.674,155.7219,7247.0
2019-07-08 12:10:00,162.61,162.83,162.54,162.83,6807.0,155.6932,155.9038,155.6261,155.9038,6807.0
2019-07-08 12:20:00,162.78,162.79,162.49,162.49,8000.0,155.8559,155.8655,155.5783,155.5783,8000.0
2019-07-08 12:30:00,162.49,162.65,162.49,162.6,4468.0,155.5783,155.7314,155.5783,155.6836,4468.0
2019-07-08 12:40:00,162.52,162.54,162.3,162.34,4750.0,155.607,155.6261,155.3963,155.4346,4750.0
2019-07-08 12:50:00,162.32,162.43,162.24,162.43,6889.0,155.4155,155.5208,155.3389,155.5208,6889.0
2019-07-08 13:00:00,162.45,162.48,162.36,162.39,6001.0,155.54,155.5687,155.4538,155.4825,6001.0
2019-07-08 13:10:00,162.39,162.61,162.35,162.55,6800.0,155.4825,155.6932,155.4442,155.6357,6800.0
2019-07-08 13:20:00,162.56,162.62,162.51,162.56,7543.0,155.6453,155.7027,155.5974,155.6453,7543.0
2019-07-08 13:30:00,162.57,162.82,162.56,162.75,9052.0,155.6549,155.8942,155.6453,155.8272,9052.0
2019-07-08 13:40:00,162.74,162.78,162.62,162.73,6909.0,155.8176,155.8559,155.7027,155.808,6909.0
2019-07-08 13:50:00,162.73,162.85,162.72,162.77,4356.0,155.808,155.9229,155.7985,155.8463,4356.0
2019-07-08 14:00:00,162.78,162.8,162.66,162.79,10165.0,155.8559,155.8751,155.741,155.8655,10165.0
2019-07-08 14:10:00,162.8,162.8,162.7,162.79,10559.0,155.8751,155.8751,155.7793,155.8655,10559.0
2019-07-08 14:20:00,162.79,162.81,162.67,162.8,8765.0,155.8655,155.8846,155.7506,155.8751,8765.0
2019-07-08 14:30:00,162.8,162.84,162.7,162.75,5920.0,155.8751,155.9134,155.7793,155.8272,5920.0
2019-07-08 14:40:00,162.76,162.85,162.7,162.83,8285.0,155.8368,155.9229,155.7793,155.9038,8285.0
2019-07-08 14:50:00,162.83,162.83,162.67,162.72,8900.0,155.9038,155.9038,155.7506,155.7985,8900.0
2019-07-08 15:00:00,162.71,162.82,162.66,162.79,18750.0,155.7889,155.8942,155.741,155.8655,18750.0
2019-07-08 15:10:00,162.77,162.94,162.68,162.77,7906.0,155.8463,156.0091,155.7602,155.8463,7906.0
2019-07-08 15:20:00,162.76,162.9,162.69,162.86,12437.0,155.8368,155.9708,155.7697,155.9325,12437.0
2019-07-08 15:30:00,162.85,162.9,162.77,162.83,18149.0,155.9229,155.9708,155.8463,155.9038,18149.0
2019-07-08 15:40:00,162.86,162.86,162.75,162.79,17852.0,155.9325,155.9325,155.8272,155.8655,17852.0
2019-07-08 15:50:00,162.79,163.23,162.7,163.01,149992.0,155.8655,156.2868,155.7793,156.0761,149992.0
2019-07-09 09:30:00,162.49,163.37,162.21,162.57,24348.0,155.5783,156.4208,155.3102,155.6549,24348.0
2019-07-09 09:40:00,162.72,162.94,162.54,162.87,29789.0,155.7985,156.0091,155.6261,155.9421,29789.0
2019-07-09 09:50:00,162.91,163.21,162.89,163.06,9032.0,155.9804,156.2676,155.9612,156.124,9032.0
2019-07-09 10:00:00,163.17,163.77,163.11,163.52,48018.0,156.2293,156.8038,156.1719,156.5644,48018.0
2019-07-09 10:10:00,163.55,163.75,163.42,163.56,24424.0,156.5932,156.7847,156.4687,156.6027,24424.0
2019-07-09 10:20:00,163.55,164.03,163.53,163.96,15037.0,156.5932,157.0527,156.574,156.9857,15037.0
2019-07-09 10:30:00,163.94,163.95,163.43,163.65,28424.0,156.9666,156.9762,156.4783,156.6889,28424.0
2019-07-09 10:40:00,163.58,163.76,163.39,163.7,37520.0,156.6219,156.7942,156.44,156.7368,37520.0
2019-07-09 10:50:00,163.75,164.08,163.6,163.97,19367.0,156.7847,157.1006,156.641,156.9953,19367.0
2019-07-09 11:00:00,163.96,164.12,163.74,164.12,17363.0,156.9857,157.1389,156.7751,157.1389,17363.0
2019-07-09 11:10:00,164.05,164.31,163.92,164.17,16784.0,157.0719,157.3208,156.9474,157.1868,16784.0
2019-07-09 11:20:00,164.15,164.69,164.11,164.35,42165.0,157.1676,157.6847,157.1293,157.3591,42165.0
2019-07-09 11:30:00,164.34,164.43,164.2,164.36,26297.0,157.3496,157.4357,157.2155,157.3687,26297.0
2019-07-09 11:40:00,164.34,164.42,164.2,164.29,7364.0,157.3496,157.4262,157.2155,157.3017,7364.0
2019-07-09 11:50:00,164.22,164.33,164.12,164.26,7626.0,157.2347,157.34,157.1389,157.273,7626.0
2019-07-09 12:00:00,164.26,164.29,164.13,164.16,5508.0,157.273,157.3017,157.1485,157.1772,5508.0
2019-07-09 12:10:00,164.2,164.22,164.1,164.19,6792.0,157.2155,157.2347,157.1198,157.2059,6792.0
2019-07-09 12:20:00,164.16,164.17,163.98,164.12,14423.0,157.1772,157.1868,157.0049,157.1389,14423.0
2019-07-09 12:30:00,164.11,164.11,163.98,164.0,9502.0,157.1293,157.1293,157.0049,157.024,9502.0
2019-07-09 12:40:00,164.0,164.07,163.91,163.93,6300.0,157.024,157.091,156.9379,156.957,6300.0
2019-07-09 12:50:00,163.92,164.03,163.85,163.92,28932.0,156.9474,157.0527,156.8804,156.9474,28932.0
2019-07-09 13:00:00,163.93,164.05,163.89,164.0,6170.0,156.957,157.0719,156.9187,157.024,6170.0
2019-07-09 13:10:00,164.03,164.11,163.95,164.1,12710.0,157.0527,157.1293,156.9762,157.1198,12710.0
2019-07-09 13:20:00,164.09,164.24,164.09,164.24,8811.0,157.1102,157.2538,157.1102,157.2538,8811.0
2019-07-09 13:30:00,164.22,164.29,164.16,164.17,18284.0,157.2347,157.3017,157.1772,157.1868,18284.0
2019-07-09 13:40:00,164.18,164.39,164.18,164.36,25510.0,157.1964,157.3974,157.1964,157.3687,25510.0
2019-07-09 13:50:00,164.35,164.36,164.03,164.1,7575.0,157.3591,157.3687,157.0527,157.1198,7575.0
2019-07-09 14:00:00,164.09,164.22,164.03,164.17,7283.0,157.1102,157.2347,157.0527,157.1868,7283.0
2019-07-09 14:10:00,164.17,164.25,164.15,164.22,9459.0,157.1868,157.2634,157.1676,157.2347,9459.0
2019-07-09 14:20:00,164.22,164.41,164.16,164.4,12147.0,157.2347,157.4166,157.1772,157.407,12147.0
2019-07-09 14:30:00,164.39,164.5,164.24,164.27,19760.0,157.3974,157.5028,157.2538,157.2825,19760.0
2019-07-09 14:40:00,164.27,164.43,164.24,164.34,5438.0,157.2825,157.4357,157.2538,157.3496,5438.0
2019-07-09 14:50:00,164.43,164.54,164.43,164.49,13282.0,157.4357,157.5411,157.4357,157.4932,13282.0
2019-07-09 15:00:00,164.47,164.68,164.28,164.5,76690.0,157.474,157.6751,157.2921,157.5028,76690.0
2019-07-09 15:10:00,164.49,164.55,164.4,164.54,16519.0,157.4932,157.5506,157.407,157.5411,16519.0
2019-07-09 15:20:00,164.53,164.55,164.31,164.45,14589.0,157.5315,157.5506,157.3208,157.4549,14589.0
2019-07-09 15:30:00,164.44,164.67,164.38,164.64,64229.0,157.4453,157.6655,157.3879,157.6368,64229.0
2019-07-09 15:40:00,164.66,164.84,164.63,164.71,96164.0,157.656,157.8283,157.6272,157.7038,96164.0
2019-07-09 15:50:00,164.71,164.91,164.7,164.82,98991.0,157.7038,157.8953,157.6942,157.8091,98991.0
2019-07-10 09:30:00,165.67,166.13,164.96,165.56,28090.0,158.623,159.0634,157.9432,158.5177,28090.0
2019-07-10 09:40:00,165.62,165.62,165.02,165.21,21081.0,158.5751,158.5751,158.0006,158.1826,21081.0
2019-07-10 09:50:00,165.26,165.43,164.7,164.99,16806.0,158.2304,158.3932,157.6942,157.9719,16806.0
2019-07-10 10:00:00,165.1,165.27,164.92,164.96,13342.0,158.0772,158.24,157.9049,157.9432,13342.0
2019-07-10 10:10:00,165.05,165.07,164.7,164.83,6720.0,158.0294,158.0485,157.6942,157.8187,6720.0
2019-07-10 10:20:00,164.83,165.08,164.66,164.85,5017.0,157.8187,158.0581,157.656,157.8379,5017.0
2019-07-10 10:30:00,164.85,164.97,164.81,164.97,8410.0,157.8379,157.9528,157.7996,157.9528,8410.0
2019-07-10 10:40:00,164.95,165.14,164.68,165.05,16658.0,157.9336,158.1155,157.6751,158.0294,16658.0
2019-07-10 10:50:00,165.03,165.03,164.37,164.37,4745.0,158.0102,158.0102,157.3783,157.3783,4745.0
2019-07-10 11:00:00,164.4,164.48,164.29,164.43,6863.0,157.407,157.4836,157.3017,157.4357,6863.0
2019-07-10 11:10:00,164.22,164.29,164.06,164.06,8882.0,157.2347,157.3017,157.0815,157.0815,8882.0
2019-07-10 11:20:00,164.02,164.11,163.74,163.74,18968.0,157.0432,157.1293,156.7751,156.7751,18968.0
2019-07-10 11:30:00,163.74,164.16,163.71,163.99,28784.0,156.7751,157.1772,156.7464,157.0144,28784.0
2019-07-10 11:40:00,163.95,164.05,163.87,164.0,16968.0,156.9762,157.0719,156.8996,157.024,16968.0
2019-07-10 11:50:00,164.01,164.27,163.97,164.18,12160.0,157.0336,157.2825,156.9953,157.1964,12160.0
2019-07-10 12:00:00,164.15,164.15,163.97,164.05,29626.0,157.1676,157.1676,156.9953,157.0719,29626.0
2019-07-10 12:10:00,164.02,164.13,163.84,163.99,28505.0,157.0432,157.1485,156.8708,157.0144,28505.0
2019-07-10 12:20:00,164.0,164.0,163.59,163.69,10498.0,157.024,157.024,156.6315,156.7272,10498.0
2019-07-10 12:30:00,163.65,163.7,163.57,163.63,18658.0,156.6889,156.7368,156.6123,156.6698,18658.0
2019-07-10 12:40:00,163.63,163.66,163.48,163.6,11138.0,156.6698,156.6985,156.5261,156.641,11138.0
2019-07-10 12:50:00,163.62,163.72,163.54,163.72,22727.0,156.6602,156.7559,156.5836,156.7559,22727.0
2019-07-10 13:00:00,163.71,163.8,163.5,163.5,14334.0,156.7464,156.8325,156.5453,156.5453,14334.0
2019-07-10 13:10:00,163.5,163.63,163.45,163.55,8945.0,156.5453,156.6698,156.4974,156.5932,8945.0
2019-07-10 13:20:00,163.57,163.61,163.43,163.44,7649.0,156.6123,156.6506,156.4783,156.4878,7649.0
2019-07-10 13:30:00,163.43,163.65,163.43,163.59,11315.0,156.4783,156.6889,156.4783,156.6315,11315.0
2019-07-10 13:40:00,163.59,163.65,163.48,163.52,12231.0,156.6315,156.6889,156.5261,156.5644,12231.0
2019-07-10 13:50:00,163.53,163.53,163.39,163.41,5658.0,156.574,156.574,156.44,156.4591,5658.0
2019-07-10 14:00:00,163.43,163.52,163.25,163.25,7037.0,156.4783,156.5644,156.3059,156.3059,7037.0
2019-07-10 14:10:00,163.28,163.34,163.14,163.14,8465.0,156.3347,156.3921,156.2006,156.2006,8465.0
2019-07-10 14:20:00,163.13,163.16,162.88,162.95,49328.0,156.191,156.2198,155.9517,156.0187,49328.0
2019-07-10 14:30:00,162.95,163.13,162.95,162.98,11915.0,156.0187,156.191,156.0187,156.0474,11915.0
2019-07-10 14:40:00,162.99,163.14,162.98,163.14,16598.0,156.057,156.2006,156.0474,156.2006,16598.0
2019-07-10 14:50:00,163.12,163.34,163.11,163.34,4803.0,156.1815,156.3921,156.1719,156.3921,4803.0
2019-07-10 15:00:00,163.33,163.42,163.27,163.4,9117.0,156.3825,156.4687,156.3251,156.4495,9117.0
2019-07-10 15:10:00,163.46,163.56,163.44,163.51,9302.0,156.507,156.6027,156.4878,156.5549,9302.0
2019-07-10 15:20:00,163.53,163.72,163.52,163.58,23420.0,156.574,156.7559,156.5644,156.6219,23420.0
2019-07-10 15:30:00,163.58,163.75,163.55,163.59,18820.0,156.6219,156.7847,156.5932,156.6315,18820.0
2019-07-10 15:40:00,163.59,163.73,163.52,163.71,47434.0,156.6315,156.7655,156.5644,156.7464,47434.0
2019-07-10 15:50:00,163.69,163.95,163.68,163.88,98838.0,156.7272,156.9762,156.7176,156.9091,98838.0
2019-07-11 09:30:00,164.4,164.44,163.7,164.08,28199.0,157.407,157.4453,156.7368,157.1006,28199.0
2019-07-11 09:40:00,164.0,164.03,163.29,163.41,30329.0,157.024,157.0527,156.3442,156.4591,30329.0
2019-07-11 09:50:00,163.43,163.65,163.15,163.64,8663.0,156.4783,156.6889,156.2102,156.6793,8663.0
2019-07-11 10:00:00,163.65,163.74,163.49,163.53,9944.0,156.6889,156.7751,156.5357,156.574,9944.0
2019-07-11 10:10:00,163.54,163.74,163.46,163.71,7299.0,156.5836,156.7751,156.507,156.7464,7299.0
2019-07-11 10:20:00,163.67,163.99,163.66,163.84,9371.0,156.7081,157.0144,156.6985,156.8708,9371.0
2019-07-11 10:30:00,163.88,163.88,163.65,163.7,7810.0,156.9091,156.9091,156.6889,156.7368,7810.0
2019-07-11 10:40:00,163.71,164.25,163.71,164.25,24666.0,156.7464,157.2634,156.7464,157.2634,24666.0
2019-07-11 10:50:00,164.25,164.79,164.14,164.78,51978.0,157.2634,157.7804,157.1581,157.7708,51978.0
2019-07-11 11:00:00,164.78,165.23,164.74,165.19,15603.0,157.7708,158.2017,157.7325,158.1634,15603.0
2019-07-11 11:10:00,165.18,165.24,164.92,165.02,10379.0,158.1538,158.2113,157.9049,158.0006,10379.0
2019-07-11 11:20:00,165.06,165.21,165.06,165.21,2125.0,158.0389,158.1826,158.0389,158.1826,2125.0
2019-07-11 11:30:00,165.22,165.41,165.12,165.23,4165.0,158.1921,158.374,158.0964,158.2017,4165.0
2019-07-11 11:40:00,165.24,165.24,164.74,164.75,7143.0,158.2113,158.2113,157.7325,157.7421,7143.0
2019-07-11 11:50:00,164.75,165.02,164.73,164.91,11563.0,157.7421,158.0006,157.723,157.8953,11563.0
2019-07-11 12:00:00,164.86,164.9,164.65,164.68,6762.0,157.8474,157.8857,157.6464,157.6751,6762.0
2019-07-11 12:10:00,164.69,164.69,164.55,164.56,2608.0,157.6847,157.6847,157.5506,157.5602,2608.0
2019-07-11 12:20:00,164.6,164.6,164.27,164.6,5375.0,157.5985,157.5985,157.2825,157.5985,5375.0
2019-07-11 12:30:00,164.54,164.65,164.47,164.65,2762.0,157.5411,157.6464,157.474,157.6464,2762.0
2019-07-11 12:40:00,164.59,164.74,164.58,164.7,4905.0,157.5889,157.7325,157.5794,157.6942,4905.0
2019-07-11 12:50:00,164.71,164.72,164.59,164.68,4403.0,157.7038,157.7134,157.5889,157.6751,4403.0
2019-07-11 13:00:00,164.68,164.73,164.47,164.52,20516.0,157.6751,157.723,157.474,157.5219,20516.0
2019-07-11 13:10:00,164.49,164.6,164.47,164.56,1500.0,157.4932,157.5985,157.474,157.5602,1500.0
2019-07-11 13:20:00,164.5,164.6,164.31,164.32,3710.0,157.5028,157.5985,157.3208,157.3304,3710.0
2019-07-11 13:30:00,164.33,164.36,163.96,163.99,14797.0,157.34,157.3687,156.9857,157.0144,14797.0
2019-07-11 13:40:00,163.99,164.03,163.84,163.97,14735.0,157.0144,157.0527,156.8708,156.9953,14735.0
2019-07-11 13:50:00,163.98,164.13,163.94,164.04,4856.0,157.0049,157.1485,156.9666,157.0623,4856.0
2019-07-11 14:00:00,164.09,164.15,163.93,163.93,18400.0,157.1102,157.1676,156.957,156.957,18400.0
2019-07-11 14:10:00,163.96,163.96,163.77,163.84,8668.0,156.9857,156.9857,156.8038,156.8708,8668.0
2019-07-11 14:20:00,163.87,164.01,163.86,163.87,5056.0,156.8996,157.0336,156.89,156.8996,5056.0
2019-07-11 14:30:00,163.88,164.1,163.83,163.96,15264.0,156.9091,157.1198,156.8613,156.9857,15264.0
2019-07-11 14:40:00,164.04,164.12,163.82,163.82,10477.0,157.0623,157.1389,156.8517,156.8517,10477.0
2019-07-11 14:50:00,163.91,163.93,163.75,163.8,11427.0,156.9379,156.957,156.7847,156.8325,11427.0
2019-07-11 15:00:00,163.81,163.96,163.75,163.94,8599.0,156.8421,156.9857,156.7847,156.9666,8599.0
2019-07-11 15:10:00,163.94,164.01,163.8,164.0,22240.0,156.9666,157.0336,156.8325,157.024,22240.0
2019-07-11 15:20:00,164.01,164.04,163.68,163.68,20804.0,157.0336,157.0623,156.7176,156.7176,20804.0
2019-07-11 15:30:00,163.69,163.76,163.6,163.64,22910.0,156.7272,156.7942,156.641,156.6793,22910.0
2019-07-11 15:40:00,163.65,163.9,163.55,163.88,30263.0,156.6889,156.9283,156.5932,156.9091,30263.0
2019-07-11 15:50:00,163.9,164.19,163.75,164.13,142457.0,156.9283,157.2059,156.7847,157.1485,142457.0
2019-07-12 09:30:00,164.61,164.94,164.21,164.57,17887.0,157.6081,157.924,157.2251,157.5698,17887.0
2019-07-12 09:40:00,164.54,164.54,164.05,164.19,10906.0,157.5411,157.5411,157.0719,157.2059,10906.0
2019-07-12 09:50:00,164.16,164.16,163.03,163.06,10440.0,157.1772,157.1772,156.0953,156.124,10440.0
2019-07-12 10:00:00,163.14,163.62,163.03,163.55,17179.0,156.2006,156.6602,156.0953,156.5932,17179.0
2019-07-12 10:10:00,163.59,163.68,163.1,163.1,12973.0,156.6315,156.7176,156.1623,156.1623,12973.0
2019-07-12 10:20:00,163.13,163.21,162.53,163.01,35937.0,156.191,156.2676,155.6166,156.0761,35937.0
2019-07-12 10:30:00,163.03,163.03,162.06,162.36,24072.0,156.0953,156.0953,155.1665,155.4538,24072.0
2019-07-12 10:40:00,162.31,162.93,162.25,162.93,22851.0,155.4059,155.9995,155.3485,155.9995,22851.0
2019-07-12 10:50:00,162.94,163.04,162.64,162.84,8389.0,156.0091,156.1049,155.7219,155.9134,8389.0
2019-07-12 11:00:00,162.9,163.39,162.9,163.25,7532.0,155.9708,156.44,155.9708,156.3059,7532.0
2019-07-12 11:10:00,163.17,163.34,163.17,163.27,6313.0,156.2293,156.3921,156.2293,156.3251,6313.0
2019-07-12 11:20:00,163.27,163.76,163.27,163.56,8290.0,156.3251,156.7942,156.3251,156.6027,8290.0
2019-07-12 11:30:00,163.52,163.59,163.37,163.55,7233.0,156.5644,156.6315,156.4208,156.5932,7233.0
2019-07-12 11:40:00,163.62,163.85,163.58,163.7,11018.0,156.6602,156.8804,156.6219,156.7368,11018.0
2019-07-12 11:50:00,163.74,163.92,163.68,163.78,16813.0,156.7751,156.9474,156.7176,156.8134,16813.0
2019-07-12 12:00:00,163.81,163.81,163.63,163.76,14766.0,156.8421,156.8421,156.6698,156.7942,14766.0
2019-07-12 12:10:00,163.76,163.76,163.58,163.65,10639.0,156.7942,156.7942,156.6219,156.6889,10639.0
2019-07-12 12:20:00,163.64,163.76,163.59,163.68,4792.0,156.6793,156.7942,156.6315,156.7176,4792.0
2019-07-12 12:30:00,163.69,163.69,163.6,163.67,9101.0,156.7272,156.7272,156.641,156.7081,9101.0
2019-07-12 12:40:00,163.7,163.95,163.56,163.74,13722.0,156.7368,156.9762,156.6027,156.7751,13722.0
2019-07-12 12:50:00,163.74,163.74,163.59,163.66,6650.0,156.7751,156.7751,156.6315,156.6985,6650.0
2019-07-12 13:00:00,163.64,163.64,163.3,163.33,8152.0,156.6793,156.6793,156.3538,156.3825,8152.0
2019-07-12 13:10:00,163.33,163.42,163.26,163.26,8361.0,156.3825,156.4687,156.3155,156.3155,8361.0
2019-07-12 13:20:00,163.25,163.29,163.2,163.2,9705.0,156.3059,156.3442,156.2581,156.2581,9705.0
2019-07-12 13:30:00,163.19,163.3,163.17,163.24,11534.0,156.2485,156.3538,156.2293,156.2964,11534.0
2019-07-12 13:40:00,163.23,163.36,163.18,163.3,8243.0,156.2868,156.4112,156.2389,156.3538,8243.0
2019-07-12 13:50:00,163.27,163.4,163.24,163.33,9993.0,156.3251,156.4495,156.2964,156.3825,9993.0
2019-07-12 14:00:00,163.29,163.4,163.26,163.4,17949.0,156.3442,156.4495,156.3155,156.4495,17949.0
2019-07-12 14:10:00,163.4,163.54,163.33,163.34,13068.0,156.4495,156.5836,156.3825,156.3921,13068.0
2019-07-12 14:20:00,163.32,163.48,163.32,163.41,19346.0,156.3729,156.5261,156.3729,156.4591,19346.0
2019-07-12 14:30:00,163.41,163.7,163.41,163.48,14041.0,156.4591,156.7368,156.4591,156.5261,14041.0
2019-07-12 14:40:00,163.49,163.63,163.4,163.6,18269.0,156.5357,156.6698,156.4495,156.641,18269.0
2019-07-12 14:50:00,163.59,163.86,163.56,163.72,15280.0,156.6315,156.89,156.6027,156.7559,15280.0
2019-07-12 15:00:00,163.73,163.82,163.68,163.73,13202.0,156.7655,156.8517,156.7176,156.7655,13202.0
2019-07-12 15:10:00,163.71,163.91,163.7,163.86,23989.0,156.7464,156.9379,156.7368,156.89,23989.0
2019-07-12 15:20:00,163.83,163.87,163.66,163.8,20421.0,156.8613,156.8996,156.6985,156.8325,20421.0
2019-07-12 15:30:00,163.78,163.91,163.74,163.87,28307.0,156.8134,156.9379,156.7751,156.8996,28307.0
2019-07-12 15:40:00,163.88,164.0,163.77,163.99,32904.0,156.9091,157.024,156.8038,157.0144,32904.0
2019-07-12 15:50:00,164.0,164.37,163.9,164.2,109357.0,157.024,157.3783,156.9283,157.2155,109357.0
2019-07-15 09:30:00,165.05,165.05,164.11,164.6,35101.0,158.0294,158.0294,157.1293,157.5985,35101.0
2019-07-15 09:40:00,164.76,165.03,164.49,164.75,15908.0,157.7517,158.0102,157.4932,157.7421,15908.0
2019-07-15 09:50:00,164.81,165.58,164.81,165.33,22288.0,157.7996,158.5368,157.7996,158.2975,22288.0
2019-07-15 10:00:00,165.34,165.44,164.57,164.63,21828.0,158.307,158.4028,157.5698,157.6272,21828.0
2019-07-15 10:10:00,164.66,164.69,164.25,164.63,13562.0,157.656,157.6847,157.2634,157.6272,13562.0
2019-07-15 10:20:00,164.61,164.66,164.38,164.4,18147.0,157.6081,157.656,157.3879,157.407,18147.0
2019-07-15 10:30:00,164.44,164.64,164.15,164.31,9383.0,157.4453,157.6368,157.1676,157.3208,9383.0
2019-07-15 10:40:00,164.36,164.47,164.28,164.47,4741.0,157.3687,157.474,157.2921,157.474,4741.0
2019-07-15 10:50:00,164.51,164.87,164.41,164.81,6923.0,157.5123,157.857,157.4166,157.7996,6923.0
2019-07-15 11:00:00,164.77,164.99,164.73,164.78,7201.0,157.7613,157.9719,157.723,157.7708,7201.0
2019-07-15 11:10:00,164.81,164.92,164.6,164.81,8542.0,157.7996,157.9049,157.5985,157.7996,8542.0
2019-07-15 11:20:00,164.8,164.99,164.67,164.87,11436.0,157.79,157.9719,157.6655,157.857,11436.0
2019-07-15 11:30:00,164.83,165.06,164.67,165.04,8891.0,157.8187,158.0389,157.6655,158.0198,8891.0
2019-07-15 11:40:00,165.03,165.19,164.93,164.97,6329.0,158.0102,158.1634,157.9145,157.9528,6329.0
2019-07-15 11:50:00,165.02,165.12,164.97,165.05,6994.0,158.0006,158.0964,157.9528,158.0294,6994.0
2019-07-15 12:00:00,165.07,165.19,165.02,165.04,7179.0,158.0485,158.1634,158.0006,158.0198,7179.0
2019-07-15 12:10:00,165.05,165.12,164.95,165.02,4700.0,158.0294,158.0964,157.9336,158.0006,4700.0
2019-07-15 12:20:00,165.08,165.16,164.97,165.16,6032.0,158.0581,158.1347,157.9528,158.1347,6032.0
2019-07-15 12:30:00,165.15,165.49,165.06,165.46,10365.0,158.1251,158.4506,158.0389,158.4219,10365.0
2019-07-15 12:40:00,165.42,165.42,165.16,165.21,7303.0,158.3836,158.3836,158.1347,158.1826,7303.0
2019-07-15 12:50:00,165.18,165.28,165.07,165.22,5210.0,158.1538,158.2496,158.0485,158.1921,5210.0
2019-07-15 13:00:00,165.22,165.28,165.14,165.17,2313.0,158.1921,158.2496,158.1155,158.1443,2313.0
2019-07-15 13:10:00,165.24,165.27,165.2,165.2,3303.0,158.2113,158.24,158.173,158.173,3303.0
2019-07-15 13:20:00,165.21,165.35,165.14,165.31,2651.0,158.1826,158.3166,158.1155,158.2783,2651.0
2019-07-15 13:30:00,165.32,165.43,165.24,165.42,7622.0,158.2879,158.3932,158.2113,158.3836,7622.0
2019-07-15 13:40:00,165.43,165.44,165.32,165.33,7345.0,158.3932,158.4028,158.2879,158.2975,7345.0
2019-07-15 13:50:00,165.36,165.57,165.3,165.49,7067.0,158.3262,158.5272,158.2687,158.4506,7067.0
2019-07-15 14:00:00,165.47,165.64,165.34,165.46,19764.0,158.4315,158.5943,158.307,158.4219,19764.0
2019-07-15 14:10:00,165.45,165.58,165.45,165.58,4120.0,158.4123,158.5368,158.4123,158.5368,4120.0
2019-07-15 14:20:00,165.63,165.72,165.6,165.65,16037.0,158.5847,158.6709,158.556,158.6038,16037.0
2019-07-15 14:30:00,165.63,165.75,165.43,165.53,15124.0,158.5847,158.6996,158.3932,158.4889,15124.0
2019-07-15 14:40:00,165.5,165.66,165.5,165.6,7322.0,158.4602,158.6134,158.4602,158.556,7322.0
2019-07-15 14:50:00,165.61,165.65,165.5,165.6,3444.0,158.5655,158.6038,158.4602,158.556,3444.0
2019-07-15 15:00:00,165.65,165.72,165.59,165.72,7199.0,158.6038,158.6709,158.5464,158.6709,7199.0
2019-07-15 15:10:00,165.7,165.76,165.44,165.45,9927.0,158.6517,158.7092,158.4028,158.4123,9927.0
2019-07-15 15:20:00,165.45,165.61,165.42,165.57,11800.0,158.4123,158.5655,158.3836,158.5272,11800.0
2019-07-15 15:30:00,165.56,165.7,165.53,165.67,14853.0,158.5177,158.6517,158.4889,158.623,14853.0
2019-07-15 15:40:00,165.66,165.97,165.65,165.85,38380.0,158.6134,158.9102,158.6038,158.7953,38380.0
2019-07-15 15:50:00,165.84,166.14,165.78,165.94,75273.0,158.7858,159.073,158.7283,158.8815,75273.0
2019-07-16 09:30:00,165.75,166.0,165.16,165.16,10824.0,158.6996,158.939,158.1347,158.1347,10824.0
2019-07-16 09:40:00,165.11,165.24,164.37,164.44,13954.0,158.0868,158.2113,157.3783,157.4453,13954.0
2019-07-16 09:50:00,164.44,164.53,164.04,164.46,20127.0,157.4453,157.5315,157.0623,157.4645,20127.0
2019-07-16 10:00:00,164.53,164.8,164.35,164.59,19015.0,157.5315,157.79,157.3591,157.5889,19015.0
2019-07-16 10:10:00,164.59,164.65,164.3,164.33,13104.0,157.5889,157.6464,157.3113,157.34,13104.0
2019-07-16 10:20:00,164.37,164.7,164.37,164.58,8501.0,157.3783,157.6942,157.3783,157.5794,8501.0
2019-07-16 10:30:00,164.55,164.95,164.48,164.82,10574.0,157.5506,157.9336,157.4836,157.8091,10574.0
2019-07-16 10:40:00,164.83,165.16,164.83,165.07,9967.0,157.8187,158.1347,157.8187,158.0485,9967.0
2019-07-16 10:50:00,165.06,165.3,165.03,165.08,9192.0,158.0389,158.2687,158.0102,158.0581,9192.0
2019-07-16 11:00:00,165.07,165.21,164.85,164.88,19289.0,158.0485,158.1826,157.8379,157.8666,19289.0
2019-07-16 11:10:00,164.87,165.23,164.85,165.05,16958.0,157.857,158.2017,157.8379,158.0294,16958.0
2019-07-16 11:20:00,165.06,165.07,164.88,165.0,10600.0,158.0389,158.0485,157.8666,157.9815,10600.0
2019-07-16 11:30:00,164.94,165.12,164.87,164.91,16544.0,157.924,158.0964,157.857,157.8953,16544.0
2019-07-16 11:40:00,164.91,164.98,164.66,164.8,9300.0,157.8953,157.9623,157.656,157.79,9300.0
2019-07-16 11:50:00,164.88,164.88,164.6,164.64,7595.0,157.8666,157.8666,157.5985,157.6368,7595.0
2019-07-16 12:00:00,164.59,164.71,164.48,164.5,6143.0,157.5889,157.7038,157.4836,157.5028,6143.0
2019-07-16 12:10:00,164.47,164.72,164.35,164.46,12088.0,157.474,157.7134,157.3591,157.4645,12088.0
2019-07-16 12:20:00,164.46,164.78,164.38,164.57,12118.0,157.4645,157.7708,157.3879,157.5698,12118.0
2019-07-16 12:30:00,164.6,164.66,164.48,164.6,12158.0,157.5985,157.656,157.4836,157.5985,12158.0
2019-07-16 12:40:00,164.59,165.0,164.56,165.0,10774.0,157.5889,157.9815,157.5602,157.9815,10774.0
2019-07-16 12:50:00,165.0,165.01,164.68,164.8,4913.0,157.9815,157.9911,157.6751,157.79,4913.0
2019-07-16 13:00:00,164.86,164.99,164.82,164.96,8438.0,157.8474,157.9719,157.8091,157.9432,8438.0
2019-07-16 13:10:00,164.96,165.18,164.94,165.18,9032.0,157.9432,158.1538,157.924,158.1538,9032.0
2019-07-16 13:20:00,165.21,165.21,165.07,165.11,5490.0,158.1826,158.1826,158.0485,158.0868,5490.0
2019-07-16 13:30:00,165.13,165.13,164.94,164.97,4831.0,158.106,158.106,157.924,157.9528,4831.0
2019-07-16 13:40:00,164.95,164.95,164.55,164.66,20455.0,157.9336,157.9336,157.5506,157.656,20455.0
2019-07-16 13:50:00,164.66,164.69,164.47,164.52,18696.0,157.656,157.6847,157.474,157.5219,18696.0
2019-07-16 14:00:00,164.56,164.65,164.51,164.65,6804.0,157.5602,157.6464,157.5123,157.6464,6804.0
2019-07-16 14:10:00,164.6,164.63,164.51,164.54,5236.0,157.5985,157.6272,157.5123,157.5411,5236.0
2019-07-16 14:20:00,164.51,164.64,164.43,164.46,10981.0,157.5123,157.6368,157.4357,157.4645,10981.0
2019-07-16 14:30:00,164.46,164.58,164.33,164.55,15525.0,157.4645,157.5794,157.34,157.5506,15525.0
2019-07-16 14:40:00,164.53,164.82,164.53,164.82,8028.0,157.5315,157.8091,157.5315,157.8091,8028.0
2019-07-16 14:50:00,164.84,164.86,164.66,164.71,9600.0,157.8283,157.8474,157.656,157.7038,9600.0
2019-07-16 15:00:00,164.71,164.88,164.67,164.73,16798.0,157.7038,157.8666,157.6655,157.723,16798.0
2019-07-16 15:10:00,164.73,164.89,164.73,164.84,9928.0,157.723,157.8762,157.723,157.8283,9928.0
2019-07-16 15:20:00,164.82,164.92,164.68,164.7,26609.0,157.8091,157.9049,157.6751,157.6942,26609.0
2019-07-16 15:30:00,164.7,164.82,164.67,164.81,16426.0,157.6942,157.8091,157.6655,157.7996,16426.0
2019-07-16 15:40:00,164.8,164.85,164.54,164.6,28074.0,157.79,157.8379,157.5411,157.5985,28074.0
2019-07-16 15:50:00,164.57,164.93,164.57,164.74,76876.0,157.5698,157.9145,157.5698,157.7325,76876.0
2019-07-17 09:30:00,164.77,165.53,164.77,164.88,15497.0,157.7613,158.4889,157.7613,157.8666,15497.0
2019-07-17 09:40:00,164.99,165.48,164.94,165.36,10291.0,157.9719,158.4411,157.924,158.3262,10291.0
2019-07-17 09:50:00,165.25,165.47,165.18,165.18,3120.0,158.2209,158.4315,158.1538,158.1538,3120.0
2019-07-17 10:00:00,165.15,165.46,165.0,165.12,15745.0,158.1251,158.4219,157.9815,158.0964,15745.0
2019-07-17 10:10:00,165.12,165.22,164.54,164.72,61674.0,158.0964,158.1921,157.5411,157.7134,61674.0
2019-07-17 10:20:00,164.71,164.96,164.6,164.73,15082.0,157.7038,157.9432,157.5985,157.723,15082.0
2019-07-17 10:30:00,164.72,164.82,164.56,164.59,8196.0,157.7134,157.8091,157.5602,157.5889,8196.0
2019-07-17 10:40:00,164.55,164.74,164.02,164.16,16287.0,157.5506,157.7325,157.0432,157.1772,16287.0
2019-07-17 10:50:00,164.15,164.28,164.11,164.18,7006.0,157.1676,157.2921,157.1293,157.1964,7006.0
2019-07-17 11:00:00,164.2,164.62,164.2,164.5,10635.0,157.2155,157.6177,157.2155,157.5028,10635.0
2019-07-17 11:10:00,164.55,164.62,164.38,164.44,15173.0,157.5506,157.6177,157.3879,157.4453,15173.0
2019-07-17 11:20:00,164.44,164.59,164.41,164.43,15549.0,157.4453,157.5889,157.4166,157.4357,15549.0
2019-07-17 11:30:00,164.42,164.52,164.42,164.43,5455.0,157.4262,157.5219,157.4262,157.4357,5455.0
2019-07-17 11:40:00,164.43,164.73,164.32,164.69,14049.0,157.4357,157.723,157.3304,157.6847,14049.0
2019-07-17 11:50:00,164.63,164.83,164.57,164.75,10707.0,157.6272,157.8187,157.5698,157.7421,10707.0
2019-07-17 12:00:00,164.76,164.96,164.74,164.83,15521.0,157.7517,157.9432,157.7325,157.8187,15521.0
2019-07-17 12:10:00,164.84,164.88,164.69,164.8,4101.0,157.8283,157.8666,157.6847,157.79,4101.0
2019-07-17 12:20:00,164.84,164.92,164.82,164.89,17848.0,157.8283,157.9049,157.8091,157.8762,17848.0
2019-07-17 12:30:00,164.87,165.03,164.83,164.92,5038.0,157.857,158.0102,157.8187,157.9049,5038.0
2019-07-17 12:40:00,164.89,164.95,164.82,164.85,5837.0,157.8762,157.9336,157.8091,157.8379,5837.0
2019-07-17 12:50:00,164.86,164.94,164.86,164.89,2018.0,157.8474,157.924,157.8474,157.8762,2018.0
2019-07-17 13:00:00,164.92,164.95,164.82,164.9,2499.0,157.9049,157.9336,157.8091,157.8857,2499.0
2019-07-17 13:10:00,164.94,164.94,164.88,164.88,1200.0,157.924,157.924,157.8666,157.8666,1200.0
2019-07-17 13:20:00,164.86,164.97,164.86,164.97,3900.0,157.8474,157.9528,157.8474,157.9528,3900.0
2019-07-17 13:30:00,164.97,165.14,164.95,165.01,6175.0,157.9528,158.1155,157.9336,157.9911,6175.0
2019-07-17 13:40:00,165.03,165.15,165.02,165.05,2266.0,158.0102,158.1251,158.0006,158.0294,2266.0
2019-07-17 13:50:00,165.06,165.25,165.0,165.22,5560.0,158.0389,158.2209,157.9815,158.1921,5560.0
2019-07-17 14:00:00,165.23,165.25,165.06,165.12,5912.0,158.2017,158.2209,158.0389,158.0964,5912.0
2019-07-17 14:10:00,165.17,165.23,165.07,165.21,6284.0,158.1443,158.2017,158.0485,158.1826,6284.0
2019-07-17 14:20:00,165.25,165.38,165.18,165.19,13045.0,158.2209,158.3453,158.1538,158.1634,13045.0
2019-07-17 14:30:00,165.22,165.36,165.21,165.32,5135.0,158.1921,158.3262,158.1826,158.2879,5135.0
2019-07-17 14:40:00,165.34,165.45,165.31,165.42,5400.0,158.307,158.4123,158.2783,158.3836,5400.0
2019-07-17 14:50:00,165.48,165.49,165.27,165.27,12461.0,158.4411,158.4506,158.24,158.24,12461.0
2019-07-17 15:00:00,165.23,165.42,165.14,165.38,11617.0,158.2017,158.3836,158.1155,158.3453,11617.0
2019-07-17 15:10:00,165.42,165.6,165.42,165.49,35703.0,158.3836,158.556,158.3836,158.4506,35703.0
2019-07-17 15:20:00,165.5,165.5,165.3,165.31,9166.0,158.4602,158.4602,158.2687,158.2783,9166.0
2019-07-17 15:30:00,165.33,165.54,165.3,165.33,17283.0,158.2975,158.4985,158.2687,158.2975,17283.0
2019-07-17 15:40:00,165.32,165.39,165.24,165.39,21793.0,158.2879,158.3549,158.2113,158.3549,21793.0
2019-07-17 15:50:00,165.4,165.44,165.06,165.12,60441.0,158.3645,158.4028,158.0389,158.0964,60441.0
2019-07-18 09:30:00,165.42,166.43,165.05,166.43,10321.0,158.3836,159.3507,158.0294,159.3507,10321.0
2019-07-18 09:40:00,166.28,166.39,165.69,165.69,38092.0,159.207,159.3124,158.6421,158.6421,38092.0
2019-07-18 09:50:00,165.82,166.1,165.82,165.99,15644.0,158.7666,159.0347,158.7666,158.9294,15644.0
2019-07-18 10:00:00,166.07,166.33,165.87,165.87,17557.0,159.006,159.2549,158.8145,158.8145,17557.0
2019-07-18 10:10:00,165.98,166.25,165.92,166.19,8004.0,158.9198,159.1783,158.8624,159.1209,8004.0
2019-07-18 10:20:00,166.09,166.41,166.01,166.14,10761.0,159.0251,159.3315,158.9485,159.073,10761.0
2019-07-18 10:30:00,166.17,166.38,166.16,166.37,11971.0,159.1017,159.3028,159.0921,159.2932,11971.0
2019-07-18 10:40:00,166.41,166.41,166.2,166.21,7464.0,159.3315,159.3315,159.1304,159.14,7464.0
2019-07-18 10:50:00,166.2,166.5,166.19,166.31,25232.0,159.1304,159.4177,159.1209,159.2358,25232.0
2019-07-18 11:00:00,166.32,166.4,166.22,166.31,17442.0,159.2453,159.3219,159.1496,159.2358,17442.0
2019-07-18 11:10:00,166.27,166.37,166.2,166.29,23760.0,159.1975,159.2932,159.1304,159.2166,23760.0
2019-07-18 11:20:00,166.26,166.32,166.12,166.18,15486.0,159.1879,159.2453,159.0538,159.1113,15486.0
2019-07-18 11:30:00,166.18,166.18,165.7,165.83,10533.0,159.1113,159.1113,158.6517,158.7762,10533.0
2019-07-18 11:40:00,165.86,166.01,165.76,165.82,13002.0,158.8049,158.9485,158.7092,158.7666,13002.0
2019-07-18 11:50:00,165.8,165.93,165.66,165.78,22507.0,158.7475,158.8719,158.6134,158.7283,22507.0
2019-07-18 12:00:00,165.77,166.07,165.76,166.07,33284.0,158.7187,159.006,158.7092,159.006,33284.0
2019-07-18 12:10:00,166.09,166.1,165.81,165.91,19800.0,159.0251,159.0347,158.757,158.8528,19800.0
2019-07-18 12:20:00,165.95,166.0,165.85,165.91,21136.0,158.8911,158.939,158.7953,158.8528,21136.0
2019-07-18 12:30:00,165.97,166.0,165.83,165.87,9276.0,158.9102,158.939,158.7762,158.8145,9276.0
2019-07-18 12:40:00,165.91,166.05,165.83,165.89,9843.0,158.8528,158.9868,158.7762,158.8336,9843.0
2019-07-18 12:50:00,165.85,166.22,165.84,166.09,21678.0,158.7953,159.1496,158.7858,159.0251,21678.0
2019-07-18 13:00:00,166.09,166.26,166.09,166.2,14115.0,159.0251,159.1879,159.0251,159.1304,14115.0
2019-07-18 13:10:00,166.19,166.23,166.09,166.17,13973.0,159.1209,159.1592,159.0251,159.1017,13973.0
2019-07-18 13:20:00,166.11,166.18,166.1,166.16,3800.0,159.0443,159.1113,159.0347,159.0921,3800.0
2019-07-18 13:30:00,166.18,166.26,166.14,166.14,8575.0,159.1113,159.1879,159.073,159.073,8575.0
2019-07-18 13:40:00,166.18,166.27,166.11,166.15,26076.0,159.1113,159.1975,159.0443,159.0826,26076.0
2019-07-18 13:50:00,166.07,166.25,166.07,166.12,10350.0,159.006,159.1783,159.006,159.0538,10350.0
2019-07-18 14:00:00,166.14,166.29,166.12,166.24,22225.0,159.073,159.2166,159.0538,159.1687,22225.0
2019-07-18 14:10:00,166.27,166.47,166.18,166.43,19708.0,159.1975,159.389,159.1113,159.3507,19708.0
2019-07-18 14:20:00,166.38,166.9,166.38,166.81,47872.0,159.3028,159.8007,159.3028,159.7145,47872.0
2019-07-18 14:30:00,166.77,167.15,166.77,167.07,13383.0,159.6762,160.04,159.6762,159.9634,13383.0
2019-07-18 14:40:00,167.07,167.23,167.06,167.1,11983.0,159.9634,160.1166,159.9539,159.9922,11983.0
2019-07-18 14:50:00,167.13,167.32,167.08,167.26,19744.0,160.0209,160.2028,159.973,160.1454,19744.0
2019-07-18 15:00:00,167.26,167.34,167.14,167.14,15442.0,160.1454,160.222,160.0305,160.0305,15442.0
2019-07-18 15:10:00,167.14,167.26,167.02,167.05,16255.0,160.0305,160.1454,159.9156,159.9443,16255.0
2019-07-18 15:20:00,167.07,167.23,166.89,167.21,28888.0,159.9634,160.1166,159.7911,160.0975,28888.0
2019-07-18 15:30:00,167.19,167.34,167.02,167.2,23791.0,160.0783,160.222,159.9156,160.0879,23791.0
2019-07-18 15:40:00,167.21,167.37,167.04,167.09,39268.0,160.0975,160.2507,159.9347,159.9826,39268.0
2019-07-18 15:50:00,167.08,167.33,166.94,167.33,76945.0,159.973,160.2124,159.839,160.2124,76945.0
2019-07-19 09:30:00,168.23,168.83,167.78,167.89,31147.0,161.0741,161.6486,160.6432,160.7486,31147.0
2019-07-19 09:40:00,167.86,167.98,167.35,167.53,10500.0,160.7198,160.8347,160.2315,160.4039,10500.0
2019-07-19 09:50:00,167.62,167.96,167.57,167.96,7288.0,160.49,160.8156,160.4422,160.8156,7288.0
2019-07-19 10:00:00,168.13,168.13,167.57,167.58,4466.0,160.9783,160.9783,160.4422,160.4517,4466.0
2019-07-19 10:10:00,167.49,167.77,167.46,167.64,3666.0,160.3656,160.6337,160.3368,160.5092,3666.0
2019-07-19 10:20:00,167.55,167.61,167.27,167.36,9317.0,160.423,160.4805,160.1549,160.2411,9317.0
2019-07-19 10:30:00,167.39,167.57,167.33,167.42,5349.0,160.2698,160.4422,160.2124,160.2985,5349.0
2019-07-19 10:40:00,167.37,167.45,167.16,167.16,2886.0,160.2507,160.3273,160.0496,160.0496,2886.0
2019-07-19 10:50:00,167.15,167.71,167.13,167.54,9209.0,160.04,160.5762,160.0209,160.4134,9209.0
2019-07-19 11:00:00,167.45,167.49,167.16,167.48,4370.0,160.3273,160.3656,160.0496,160.356,4370.0
2019-07-19 11:10:00,167.49,167.62,167.42,167.43,5950.0,160.3656,160.49,160.2985,160.3081,5950.0
2019-07-19 11:20:00,167.45,167.49,167.19,167.2,2124.0,160.3273,160.3656,160.0783,160.0879,2124.0
2019-07-19 11:30:00,167.25,167.35,167.11,167.11,9900.0,160.1358,160.2315,160.0017,160.0017,9900.0
2019-07-19 11:40:00,167.05,167.12,166.7,166.76,13127.0,159.9443,160.0113,159.6092,159.6666,13127.0
2019-07-19 11:50:00,166.74,166.89,166.73,166.79,10577.0,159.6475,159.7911,159.6379,159.6953,10577.0
2019-07-19 12:00:00,166.8,167.24,166.79,167.24,18450.0,159.7049,160.1262,159.6953,160.1262,18450.0
2019-07-19 12:10:00,167.24,167.51,167.2,167.45,6775.0,160.1262,160.3847,160.0879,160.3273,6775.0
2019-07-19 12:20:00,167.43,167.57,167.26,167.56,4231.0,160.3081,160.4422,160.1454,160.4326,4231.0
2019-07-19 12:30:00,167.54,167.69,167.54,167.64,6118.0,160.4134,160.5571,160.4134,160.5092,6118.0
2019-07-19 12:40:00,167.55,167.76,167.55,167.74,4308.0,160.423,160.6241,160.423,160.6049,4308.0
2019-07-19 12:50:00,167.74,167.81,167.67,167.73,5840.0,160.6049,160.672,160.5379,160.5954,5840.0
2019-07-19 13:00:00,167.72,167.75,167.49,167.49,3154.0,160.5858,160.6145,160.3656,160.3656,3154.0
2019-07-19 13:10:00,167.54,167.61,167.5,167.5,7997.0,160.4134,160.4805,160.3751,160.3751,7997.0
2019-07-19 13:20:00,167.53,167.6,167.44,167.5,6738.0,160.4039,160.4709,160.3177,160.3751,6738.0
2019-07-19 13:30:00,167.48,167.49,167.24,167.25,4800.0,160.356,160.3656,160.1262,160.1358,4800.0
2019-07-19 13:40:00,167.28,167.44,167.24,167.44,26619.0,160.1645,160.3177,160.1262,160.3177,26619.0
2019-07-19 13:50:00,167.47,167.47,167.17,167.19,6930.0,160.3464,160.3464,160.0592,160.0783,6930.0
2019-07-19 14:00:00,167.22,167.33,166.9,166.92,15117.0,160.1071,160.2124,159.8007,159.8198,15117.0
2019-07-19 14:10:00,166.7,166.79,166.48,166.48,5325.0,159.6092,159.6953,159.3985,159.3985,5325.0
2019-07-19 14:20:00,166.49,166.62,166.33,166.34,4306.0,159.4081,159.5326,159.2549,159.2645,4306.0
2019-07-19 14:30:00,166.38,166.54,166.16,166.24,11937.0,159.3028,159.456,159.0921,159.1687,11937.0
2019-07-19 14:40:00,166.25,166.35,166.18,166.29,8282.0,159.1783,159.2741,159.1113,159.2166,8282.0
2019-07-19 14:50:00,166.35,166.35,166.15,166.27,7266.0,159.2741,159.2741,159.0826,159.1975,7266.0
2019-07-19 15:00:00,166.24,166.26,165.96,166.0,12308.0,159.1687,159.1879,158.9007,158.939,12308.0
2019-07-19 15:10:00,165.94,166.0,165.75,165.96,10035.0,158.8815,158.939,158.6996,158.9007,10035.0
2019-07-19 15:20:00,165.96,165.99,165.65,165.91,12116.0,158.9007,158.9294,158.6038,158.8528,12116.0
2019-07-19 15:30:00,165.92,166.05,165.59,165.61,38785.0,158.8624,158.9868,158.5464,158.5655,38785.0
2019-07-19 15:40:00,165.6,165.7,165.13,165.15,39127.0,158.556,158.6517,158.106,158.1251,39127.0
2019-07-19 15:50:00,165.16,165.39,164.64,164.74,160786.0,158.1347,158.3549,157.6368,157.7325,160786.0
2019-07-22 09:30:00,165.3,165.82,165.11,165.52,23787.0,158.2687,158.7666,158.0868,158.4794,23787.0
2019-07-22 09:40:00,165.57,165.86,165.15,165.4,9006.0,158.5272,158.8049,158.1251,158.3645,9006.0
2019-07-22 09:50:00,165.49,165.99,165.15,165.98,12295.0,158.4506,158.9294,158.1251,158.9198,12295.0
2019-07-22 10:00:00,165.94,166.4,165.91,166.11,17312.0,158.8815,159.3219,158.8528,159.0443,17312.0
2019-07-22 10:10:00,166.2,166.63,166.05,166.35,71135.0,159.1304,159.5422,158.9868,159.2741,71135.0
2019-07-22 10:20:00,166.41,166.46,166.06,166.2,9325.0,159.3315,159.3794,158.9964,159.1304,9325.0
2019-07-22 10:30:00,166.25,166.37,166.13,166.21,21530.0,159.1783,159.2932,159.0634,159.14,21530.0
2019-07-22 10:40:00,166.13,166.14,165.64,165.92,12176.0,159.0634,159.073,158.5943,158.8624,12176.0
2019-07-22 10:50:00,165.92,166.04,165.65,165.65,14889.0,158.8624,158.9773,158.6038,158.6038,14889.0
2019-07-22 11:00:00,165.68,165.85,165.58,165.65,11629.0,158.6326,158.7953,158.5368,158.6038,11629.0
2019-07-22 11:10:00,165.59,165.66,165.39,165.45,8253.0,158.5464,158.6134,158.3549,158.4123,8253.0
2019-07-22 11:20:00,165.48,165.49,165.24,165.4,7433.0,158.4411,158.4506,158.2113,158.3645,7433.0
2019-07-22 11:30:00,165.4,165.55,165.23,165.55,9823.0,158.3645,158.5081,158.2017,158.5081,9823.0
2019-07-22 11:40:00,165.53,165.75,165.43,165.54,23607.0,158.4889,158.6996,158.3932,158.4985,23607.0
2019-07-22 11:50:00,165.54,165.7,165.5,165.58,7989.0,158.4985,158.6517,158.4602,158.5368,7989.0
2019-07-22 12:00:00,165.58,165.66,165.3,165.57,12687.0,158.5368,158.6134,158.2687,158.5272,12687.0
2019-07-22 12:10:00,165.63,165.7,165.47,165.63,17956.0,158.5847,158.6517,158.4315,158.5847,17956.0
2019-07-22 12:20:00,165.55,165.73,165.54,165.61,8664.0,158.5081,158.6804,158.4985,158.5655,8664.0
2019-07-22 12:30:00,165.6,165.67,165.49,165.58,17688.0,158.556,158.623,158.4506,158.5368,17688.0
2019-07-22 12:40:00,165.52,165.66,165.52,165.58,8001.0,158.4794,158.6134,158.4794,158.5368,8001.0
2019-07-22 12:50:00,165.53,165.58,165.41,165.44,11064.0,158.4889,158.5368,158.374,158.4028,11064.0
2019-07-22 13:00:00,165.43,165.46,165.3,165.3,10257.0,158.3932,158.4219,158.2687,158.2687,10257.0
2019-07-22 13:10:00,165.3,165.44,165.22,165.26,15043.0,158.2687,158.4028,158.1921,158.2304,15043.0
2019-07-22 13:20:00,165.31,165.46,165.25,165.44,9669.0,158.2783,158.4219,158.2209,158.4028,9669.0
2019-07-22 13:30:00,165.43,165.49,165.23,165.25,11176.0,158.3932,158.4506,158.2017,158.2209,11176.0
2019-07-22 13:40:00,165.28,165.3,165.11,165.12,7108.0,158.2496,158.2687,158.0868,158.0964,7108.0
2019-07-22 13:50:00,165.13,165.17,165.02,165.03,16125.0,158.106,158.1443,158.0006,158.0102,16125.0
2019-07-22 14:00:00,165.02,165.1,164.88,164.88,13875.0,158.0006,158.0772,157.8666,157.8666,13875.0
2019-07-22 14:10:00,164.91,164.98,164.83,164.87,10501.0,157.8953,157.9623,157.8187,157.857,10501.0
2019-07-22 14:20:00,164.86,165.06,164.65,164.71,27858.0,157.8474,158.0389,157.6464,157.7038,27858.0
2019-07-22 14:30:00,164.74,164.74,164.34,164.34,15286.0,157.7325,157.7325,157.3496,157.3496,15286.0
2019-07-22 14:40:00,164.37,164.38,164.13,164.24,12999.0,157.3783,157.3879,157.1485,157.2538,12999.0
2019-07-22 14:50:00,164.26,164.4,164.21,164.38,13972.0,157.273,157.407,157.2251,157.3879,13972.0
2019-07-22 15:00:00,164.4,164.75,164.39,164.42,14163.0,157.407,157.7421,157.3974,157.4262,14163.0
2019-07-22 15:10:00,164.41,164.49,164.11,164.11,25984.0,157.4166,157.4932,157.1293,157.1293,25984.0
2019-07-22 15:20:00,164.11,164.14,163.87,164.04,27543.0,157.1293,157.1581,156.8996,157.0623,27543.0
2019-07-22 15:30:00,164.03,164.03,163.55,163.61,39335.0,157.0527,157.0527,156.5932,156.6506,39335.0
2019-07-22 15:40:00,163.62,163.78,163.54,163.68,50427.0,156.6602,156.8134,156.5836,156.7176,50427.0
2019-07-22 15:50:00,163.71,163.87,163.17,163.23,210035.0,156.7464,156.8996,156.2293,156.2868,210035.0
2019-07-23 09:30:00,163.96,164.28,163.15,163.2,19526.0,156.9857,157.2921,156.2102,156.2581,19526.0
2019-07-23 09:40:00,163.14,163.33,162.96,163.29,40050.0,156.2006,156.3825,156.0283,156.3442,40050.0
2019-07-23 09:50:00,163.11,163.11,162.78,163.03,6860.0,156.1719,156.1719,155.8559,156.0953,6860.0
2019-07-23 10:00:00,163.31,163.72,163.27,163.41,24852.0,156.3634,156.7559,156.3251,156.4591,24852.0
2019-07-23 10:10:00,163.35,163.43,163.08,163.37,9824.0,156.4017,156.4783,156.1432,156.4208,9824.0
2019-07-23 10:20:00,163.39,163.73,163.19,163.73,42916.0,156.44,156.7655,156.2485,156.7655,42916.0
2019-07-23 10:30:00,163.64,164.17,163.64,164.09,19056.0,156.6793,157.1868,156.6793,157.1102,19056.0
2019-07-23 10:40:00,164.04,164.17,163.97,163.99,11512.0,157.0623,157.1868,156.9953,157.0144,11512.0
2019-07-23 10:50:00,164.0,164.46,164.0,164.14,9383.0,157.024,157.4645,157.024,157.1581,9383.0
2019-07-23 11:00:00,164.14,164.25,163.8,163.95,79698.0,157.1581,157.2634,156.8325,156.9762,79698.0
2019-07-23 11:10:00,163.97,164.49,163.97,164.47,13926.0,156.9953,157.4932,156.9953,157.474,13926.0
2019-07-23 11:20:00,164.45,164.52,163.91,163.94,22890.0,157.4549,157.5219,156.9379,156.9666,22890.0
2019-07-23 11:30:00,163.9,164.03,163.54,163.71,37168.0,156.9283,157.0527,156.5836,156.7464,37168.0
2019-07-23 11:40:00,163.68,163.73,163.47,163.63,15035.0,156.7176,156.7655,156.5166,156.6698,15035.0
2019-07-23 11:50:00,163.59,163.65,163.34,163.48,11646.0,156.6315,156.6889,156.3921,156.5261,11646.0
2019-07-23 12:00:00,163.47,163.53,162.93,163.16,15866.0,156.5166,156.574,155.9995,156.2198,15866.0
2019-07-23 12:10:00,163.13,163.23,163.05,163.12,9155.0,156.191,156.2868,156.1144,156.1815,9155.0
2019-07-23 12:20:00,163.12,163.14,162.84,162.89,9126.0,156.1815,156.2006,155.9134,155.9612,9126.0
2019-07-23 12:30:00,162.89,163.04,162.81,162.96,8707.0,155.9612,156.1049,155.8846,156.0283,8707.0
2019-07-23 12:40:00,162.88,163.04,162.82,163.04,5373.0,155.9517,156.1049,155.8942,156.1049,5373.0
2019-07-23 12:50:00,163.09,163.1,162.91,162.96,9701.0,156.1527,156.1623,155.9804,156.0283,9701.0
2019-07-23 13:00:00,162.93,163.15,162.91,163.05,6548.0,155.9995,156.2102,155.9804,156.1144,6548.0
2019-07-23 13:10:00,163.02,163.41,163.0,163.41,15038.0,156.0857,156.4591,156.0666,156.4591,15038.0
2019-07-23 13:20:00,163.47,163.48,163.29,163.43,14666.0,156.5166,156.5261,156.3442,156.4783,14666.0
2019-07-23 13:30:00,163.46,163.66,163.32,163.48,15631.0,156.507,156.6985,156.3729,156.5261,15631.0
2019-07-23 13:40:00,163.48,163.86,163.45,163.57,38852.0,156.5261,156.89,156.4974,156.6123,38852.0
2019-07-23 13:50:00,163.57,163.59,163.29,163.56,48621.0,156.6123,156.6315,156.3442,156.6027,48621.0
2019-07-23 14:00:00,163.57,163.62,163.4,163.45,17927.0,156.6123,156.6602,156.4495,156.4974,17927.0
2019-07-23 14:10:00,163.42,163.45,163.23,163.27,27870.0,156.4687,156.4974,156.2868,156.3251,27870.0
2019-07-23 14:20:00,163.27,163.41,163.2,163.39,20936.0,156.3251,156.4591,156.2581,156.44,20936.0
2019-07-23 14:30:00,163.41,163.43,163.18,163.19,12638.0,156.4591,156.4783,156.2389,156.2485,12638.0
2019-07-23 14:40:00,163.19,163.6,163.17,163.57,43232.0,156.2485,156.641,156.2293,156.6123,43232.0
2019-07-23 14:50:00,163.6,163.86,163.57,163.81,27275.0,156.641,156.89,156.6123,156.8421,27275.0
2019-07-23 15:00:00,163.8,163.91,163.74,163.91,38557.0,156.8325,156.9379,156.7751,156.9379,38557.0
2019-07-23 15:10:00,163.86,163.92,163.77,163.79,36414.0,156.89,156.9474,156.8038,156.823,36414.0
2019-07-23 15:20:00,163.79,164.3,163.77,164.08,35159.0,156.823,157.3113,156.8038,157.1006,35159.0
2019-07-23 15:30:00,164.12,164.29,164.05,164.22,37319.0,157.1389,157.3017,157.0719,157.2347,37319.0
2019-07-23 15:40:00,164.2,164.49,164.18,164.48,37157.0,157.2155,157.4932,157.1964,157.4836,37157.0
2019-07-23 15:50:00,164.47,164.77,164.4,164.66,109674.0,157.474,157.7613,157.407,157.656,109674.0
2019-07-24 09:30:00,164.45,164.61,162.64,163.01,22648.0,157.4549,157.6081,155.7219,156.0761,22648.0
2019-07-24 09:40:00,162.92,164.3,162.91,164.13,50993.0,155.99,157.3113,155.9804,157.1485,50993.0
2019-07-24 09:50:00,164.05,164.36,163.92,163.97,24830.0,157.0719,157.3687,156.9474,156.9953,24830.0
2019-07-24 10:00:00,163.97,164.07,163.65,163.66,22501.0,156.9953,157.091,156.6889,156.6985,22501.0
2019-07-24 10:10:00,163.72,163.72,162.56,162.56,21474.0,156.7559,156.7559,155.6453,155.6453,21474.0
2019-07-24 10:20:00,162.56,162.8,162.48,162.65,34255.0,155.6453,155.8751,155.5687,155.7314,34255.0
2019-07-24 10:30:00,162.63,162.68,162.22,162.27,25859.0,155.7123,155.7602,155.3197,155.3676,25859.0
2019-07-24 10:40:00,162.31,162.43,162.22,162.43,12019.0,155.4059,155.5208,155.3197,155.5208,12019.0
2019-07-24 10:50:00,162.43,162.48,162.1,162.11,46046.0,155.5208,155.5687,155.2048,155.2144,46046.0
2019-07-24 11:00:00,162.11,162.11,161.43,161.45,24817.0,155.2144,155.2144,154.5633,154.5825,24817.0
2019-07-24 11:10:00,161.51,161.51,161.03,161.17,23998.0,154.6399,154.6399,154.1804,154.3144,23998.0
2019-07-24 11:20:00,161.17,161.34,160.9,161.07,36811.0,154.3144,154.4772,154.0559,154.2187,36811.0
2019-07-24 11:30:00,161.14,161.25,161.05,161.08,44721.0,154.2857,154.391,154.1995,154.2282,44721.0
2019-07-24 11:40:00,161.1,161.32,160.9,161.02,61884.0,154.2474,154.458,154.0559,154.1708,61884.0
2019-07-24 11:50:00,161.02,161.02,160.81,160.95,31813.0,154.1708,154.1708,153.9697,154.1038,31813.0
2019-07-24 12:00:00,160.95,161.09,160.94,160.97,28017.0,154.1038,154.2378,154.0942,154.1229,28017.0
2019-07-24 12:10:00,160.98,161.1,160.95,160.95,42176.0,154.1325,154.2474,154.1038,154.1038,42176.0
2019-07-24 12:20:00,160.94,161.3,160.94,161.17,19941.0,154.0942,154.4389,154.0942,154.3144,19941.0
2019-07-24 12:30:00,161.17,161.34,161.08,161.19,41254.0,154.3144,154.4772,154.2282,154.3336,41254.0
2019-07-24 12:40:00,161.21,161.23,161.09,161.2,37226.0,154.3527,154.3719,154.2378,154.3431,37226.0
2019-07-24 12:50:00,161.22,161.62,161.22,161.62,27663.0,154.3623,154.7453,154.3623,154.7453,27663.0
2019-07-24 13:00:00,161.62,161.95,161.52,161.87,17716.0,154.7453,155.0612,154.6495,154.9846,17716.0
2019-07-24 13:10:00,161.86,161.99,161.74,161.75,16644.0,154.9751,155.0995,154.8602,154.8697,16644.0
2019-07-24 13:20:00,161.75,161.79,161.65,161.68,22171.0,154.8697,154.908,154.774,154.8027,22171.0
2019-07-24 13:30:00,161.73,161.76,161.49,161.58,25514.0,154.8506,154.8793,154.6208,154.707,25514.0
2019-07-24 13:40:00,161.54,161.6,161.3,161.38,24548.0,154.6687,154.7261,154.4389,154.5155,24548.0
2019-07-24 13:50:00,161.36,161.6,161.36,161.53,6635.0,154.4963,154.7261,154.4963,154.6591,6635.0
2019-07-24 14:00:00,161.55,161.67,161.5,161.53,20056.0,154.6782,154.7931,154.6304,154.6591,20056.0
2019-07-24 14:10:00,161.55,161.58,161.36,161.42,36062.0,154.6782,154.707,154.4963,154.5538,36062.0
2019-07-24 14:20:00,161.42,161.51,161.36,161.45,43198.0,154.5538,154.6399,154.4963,154.5825,43198.0
2019-07-24 14:30:00,161.48,161.56,161.3,161.34,13826.0,154.6112,154.6878,154.4389,154.4772,13826.0
2019-07-24 14:40:00,161.32,161.46,161.32,161.41,10551.0,154.458,154.5921,154.458,154.5442,10551.0
2019-07-24 14:50:00,161.41,161.5,161.3,161.38,41618.0,154.5442,154.6304,154.4389,154.5155,41618.0
2019-07-24 15:00:00,161.35,161.6,161.35,161.53,15234.0,154.4867,154.7261,154.4867,154.6591,15234.0
2019-07-24 15:10:00,161.56,161.61,161.43,161.48,69577.0,154.6878,154.7357,154.5633,154.6112,69577.0
2019-07-24 15:20:00,161.46,161.55,161.39,161.5,51189.0,154.5921,154.6782,154.525,154.6304,51189.0
2019-07-24 15:30:00,161.51,161.71,161.47,161.69,52020.0,154.6399,154.8314,154.6016,154.8123,52020.0
2019-07-24 15:40:00,161.69,161.85,161.64,161.84,59749.0,154.8123,154.9655,154.7644,154.9559,59749.0
2019-07-24 15:50:00,161.85,162.05,161.71,161.89,139623.0,154.9655,155.157,154.8314,155.0038,139623.0
2019-07-25 09:30:00,161.43,161.83,159.51,161.78,56045.0,154.5633,154.9463,152.725,154.8985,56045.0
2019-07-25 09:40:00,161.69,163.78,161.69,161.7,131977.0,154.8123,156.8134,154.8123,154.8219,131977.0
2019-07-25 09:50:00,161.69,162.33,161.36,162.24,54096.0,154.8123,155.4251,154.4963,155.3389,54096.0
2019-07-25 10:00:00,162.25,162.26,161.64,161.89,71794.0,155.3485,155.358,154.7644,155.0038,71794.0
2019-07-25 10:10:00,161.9,162.82,161.9,162.75,40414.0,155.0134,155.8942,155.0134,155.8272,40414.0
2019-07-25 10:20:00,162.75,163.07,162.55,162.55,17772.0,155.8272,156.1336,155.6357,155.6357,17772.0
2019-07-25 10:30:00,162.61,162.66,162.19,162.64,20340.0,155.6932,155.741,155.291,155.7219,20340.0
2019-07-25 10:40:00,162.58,163.21,162.53,162.91,26273.0,155.6644,156.2676,155.6166,155.9804,26273.0
2019-07-25 10:50:00,162.95,163.43,162.83,163.35,28373.0,156.0187,156.4783,155.9038,156.4017,28373.0
2019-07-25 11:00:00,163.35,163.68,163.22,163.5,50238.0,156.4017,156.7176,156.2772,156.5453,50238.0
2019-07-25 11:10:00,163.51,163.71,163.39,163.47,25526.0,156.5549,156.7464,156.44,156.5166,25526.0
2019-07-25 11:20:00,163.46,163.65,163.33,163.64,21391.0,156.507,156.6889,156.3825,156.6793,21391.0
2019-07-25 11:30:00,163.58,163.88,163.58,163.71,20285.0,156.6219,156.9091,156.6219,156.7464,20285.0
2019-07-25 11:40:00,163.75,164.19,163.54,163.54,24758.0,156.7847,157.2059,156.5836,156.5836,24758.0
2019-07-25 11:50:00,163.51,163.7,163.3,163.57,30332.0,156.5549,156.7368,156.3538,156.6123,30332.0
2019-07-25 12:00:00,163.57,163.78,163.51,163.78,16045.0,156.6123,156.8134,156.5549,156.8134,16045.0
2019-07-25 12:10:00,163.8,164.28,163.72,164.21,29824.0,156.8325,157.2921,156.7559,157.2251,29824.0
2019-07-25 12:20:00,164.2,164.47,164.2,164.34,15764.0,157.2155,157.474,157.2155,157.3496,15764.0
2019-07-25 12:30:00,164.34,164.36,163.8,163.86,20990.0,157.3496,157.3687,156.8325,156.89,20990.0
2019-07-25 12:40:00,163.83,163.97,163.72,163.91,16608.0,156.8613,156.9953,156.7559,156.9379,16608.0
2019-07-25 12:50:00,163.93,164.11,163.78,164.11,18054.0,156.957,157.1293,156.8134,157.1293,18054.0
2019-07-25 13:00:00,164.09,164.15,163.86,164.11,27456.0,157.1102,157.1676,156.89,157.1293,27456.0
2019-07-25 13:10:00,164.15,164.3,163.95,164.13,12148.0,157.1676,157.3113,156.9762,157.1485,12148.0
2019-07-25 13:20:00,164.15,164.39,164.07,164.36,13297.0,157.1676,157.3974,157.091,157.3687,13297.0
2019-07-25 13:30:00,164.34,164.65,164.32,164.64,17285.0,157.3496,157.6464,157.3304,157.6368,17285.0
2019-07-25 13:40:00,164.63,164.75,164.56,164.6,10929.0,157.6272,157.7421,157.5602,157.5985,10929.0
2019-07-25 13:50:00,164.59,164.63,164.52,164.53,17945.0,157.5889,157.6272,157.5219,157.5315,17945.0
2019-07-25 14:00:00,164.51,165.02,164.5,165.02,17401.0,157.5123,158.0006,157.5028,158.0006,17401.0
2019-07-25 14:10:00,165.02,165.3,165.02,165.27,18822.0,158.0006,158.2687,158.0006,158.24,18822.0
2019-07-25 14:20:00,165.25,165.5,165.22,165.41,33442.0,158.2209,158.4602,158.1921,158.374,33442.0
2019-07-25 14:30:00,165.41,165.67,165.37,165.56,45527.0,158.374,158.623,158.3357,158.5177,45527.0
2019-07-25 14:40:00,165.56,165.87,165.43,165.82,45035.0,158.5177,158.8145,158.3932,158.7666,45035.0
2019-07-25 14:50:00,165.81,165.84,165.36,165.6,38212.0,158.757,158.7858,158.3262,158.556,38212.0
2019-07-25 15:00:00,165.61,165.67,165.31,165.41,31422.0,158.5655,158.623,158.2783,158.374,31422.0
2019-07-25 15:10:00,165.41,165.81,165.4,165.74,34197.0,158.374,158.757,158.3645,158.69,34197.0
2019-07-25 15:20:00,165.75,166.08,165.67,166.08,24623.0,158.6996,159.0155,158.623,159.0155,24623.0
2019-07-25 15:30:00,166.07,166.11,165.59,165.6,50165.0,159.006,159.0443,158.5464,158.556,50165.0
2019-07-25 15:40:00,165.59,165.74,165.55,165.74,69865.0,158.5464,158.69,158.5081,158.69,69865.0
2019-07-25 15:50:00,165.7,165.74,165.16,165.37,132753.0,158.6517,158.69,158.1347,158.3357,132753.0
2019-07-26 09:30:00,167.24,169.65,166.74,168.6,134451.0,160.1262,162.4337,159.6475,161.4284,134451.0
2019-07-26 09:40:00,168.61,169.37,168.53,168.83,111069.0,161.4379,162.1656,161.3613,161.6486,111069.0
2019-07-26 09:50:00,168.97,170.8,168.94,170.57,85922.0,161.7826,163.5348,161.7539,163.3146,85922.0
2019-07-26 10:00:00,170.56,170.9,169.81,170.18,51043.0,163.305,163.6305,162.5869,162.9411,51043.0
2019-07-26 10:10:00,170.14,170.14,169.44,169.6,16533.0,162.9029,162.9029,162.2326,162.3858,16533.0
2019-07-26 10:20:00,169.52,169.57,169.04,169.24,40806.0,162.3092,162.3571,161.8496,162.0411,40806.0
2019-07-26 10:30:00,169.26,169.52,168.6,169.1,30149.0,162.0603,162.3092,161.4284,161.9071,30149.0
2019-07-26 10:40:00,169.03,169.07,168.15,168.15,16275.0,161.8401,161.8784,160.9975,160.9975,16275.0
2019-07-26 10:50:00,168.17,168.44,168.1,168.31,18296.0,161.0166,161.2752,160.9496,161.1507,18296.0
2019-07-26 11:00:00,168.28,168.37,167.92,168.02,19013.0,161.122,161.2081,160.7773,160.873,19013.0
2019-07-26 11:10:00,168.06,168.06,167.64,167.84,23817.0,160.9113,160.9113,160.5092,160.7007,23817.0
2019-07-26 11:20:00,167.75,167.94,167.61,167.7,24129.0,160.6145,160.7964,160.4805,160.5666,24129.0
2019-07-26 11:30:00,167.67,167.92,167.59,167.92,18352.0,160.5379,160.7773,160.4613,160.7773,18352.0
2019-07-26 11:40:00,167.96,168.37,167.89,168.2,22919.0,160.8156,161.2081,160.7486,161.0454,22919.0
2019-07-26 11:50:00,168.2,168.21,167.87,168.09,17920.0,161.0454,161.0549,160.7294,160.9401,17920.0
2019-07-26 12:00:00,168.16,168.4,168.1,168.25,38135.0,161.0071,161.2369,160.9496,161.0932,38135.0
2019-07-26 12:10:00,168.29,168.54,168.12,168.17,20295.0,161.1315,161.3709,160.9688,161.0166,20295.0
2019-07-26 12:20:00,168.16,168.16,167.95,168.01,22889.0,161.0071,161.0071,160.806,160.8635,22889.0
2019-07-26 12:30:00,167.99,168.17,167.88,168.08,20467.0,160.8443,161.0166,160.739,160.9305,20467.0
2019-07-26 12:40:00,168.07,168.22,167.92,168.02,16328.0,160.9209,161.0645,160.7773,160.873,16328.0
2019-07-26 12:50:00,167.95,168.13,167.91,168.13,13800.0,160.806,160.9783,160.7677,160.9783,13800.0
2019-07-26 13:00:00,168.14,168.46,168.11,168.46,11951.0,160.9879,161.2943,160.9592,161.2943,11951.0
2019-07-26 13:10:00,168.43,168.86,168.42,168.84,16209.0,161.2656,161.6773,161.256,161.6581,16209.0
2019-07-26 13:20:00,168.86,169.13,168.83,168.83,14423.0,161.6773,161.9358,161.6486,161.6486,14423.0
2019-07-26 13:30:00,168.83,169.02,168.8,168.93,19104.0,161.6486,161.8305,161.6198,161.7443,19104.0
2019-07-26 13:40:00,168.95,169.22,168.88,169.22,23311.0,161.7635,162.022,161.6964,162.022,23311.0
2019-07-26 13:50:00,169.19,169.42,169.19,169.42,19269.0,161.9933,162.2135,161.9933,162.2135,19269.0
2019-07-26 14:00:00,169.41,169.42,169.19,169.34,18701.0,162.2039,162.2135,161.9933,162.1369,18701.0
2019-07-26 14:10:00,169.35,169.46,169.24,169.24,26289.0,162.1465,162.2518,162.0411,162.0411,26289.0
2019-07-26 14:20:00,169.24,169.43,169.23,169.43,24291.0,162.0411,162.2231,162.0316,162.2231,24291.0
2019-07-26 14:30:00,169.42,169.73,169.31,169.63,29076.0,162.2135,162.5103,162.1082,162.4145,29076.0
2019-07-26 14:40:00,169.63,169.79,169.63,169.79,22155.0,162.4145,162.5677,162.4145,162.5677,22155.0
2019-07-26 14:50:00,169.77,169.99,169.66,169.91,24342.0,162.5486,162.7592,162.4433,162.6826,24342.0
2019-07-26 15:00:00,169.94,169.94,169.5,169.65,75671.0,162.7114,162.7114,162.2901,162.4337,75671.0
2019-07-26 15:10:00,169.73,170.03,169.62,169.68,47696.0,162.5103,162.7975,162.405,162.4624,47696.0
2019-07-26 15:20:00,169.68,169.75,169.23,169.36,58246.0,162.4624,162.5294,162.0316,162.156,58246.0
2019-07-26 15:30:00,169.35,169.57,169.26,169.28,50479.0,162.1465,162.3571,162.0603,162.0794,50479.0
2019-07-26 15:40:00,169.27,169.64,169.15,169.58,76366.0,162.0699,162.4241,161.955,162.3667,76366.0
2019-07-26 15:50:00,169.57,169.88,169.49,169.64,199481.0,162.3571,162.6539,162.2805,162.4241,199481.0
2019-07-29 09:30:00,169.39,170.59,169.39,169.96,34338.0,162.1848,163.3337,162.1848,162.7305,34338.0
2019-07-29 09:40:00,169.98,170.25,169.67,169.96,33508.0,162.7497,163.0082,162.4528,162.7305,33508.0
2019-07-29 09:50:00,169.88,169.93,169.47,169.52,12864.0,162.6539,162.7018,162.2614,162.3092,12864.0
2019-07-29 10:00:00,169.52,169.86,169.17,169.32,20555.0,162.3092,162.6348,161.9741,162.1177,20555.0
2019-07-29 10:10:00,169.21,169.33,168.84,169.22,60843.0,162.0124,162.1273,161.6581,162.022,60843.0
2019-07-29 10:20:00,169.21,169.69,169.15,169.56,23717.0,162.0124,162.472,161.955,162.3475,23717.0
2019-07-29 10:30:00,169.5,169.53,169.26,169.43,45271.0,162.2901,162.3188,162.0603,162.2231,45271.0
2019-07-29 10:40:00,169.4,169.49,169.14,169.37,65952.0,162.1943,162.2805,161.9454,162.1656,65952.0
2019-07-29 10:50:00,169.32,169.57,169.24,169.43,41864.0,162.1177,162.3571,162.0411,162.2231,41864.0
2019-07-29 11:00:00,169.49,169.94,169.4,169.82,33530.0,162.2805,162.7114,162.1943,162.5965,33530.0
2019-07-29 11:10:00,169.8,169.93,169.67,169.81,32806.0,162.5773,162.7018,162.4528,162.5869,32806.0
2019-07-29 11:20:00,169.79,170.04,169.75,169.97,18851.0,162.5677,162.8071,162.5294,162.7401,18851.0
2019-07-29 11:30:00,169.96,170.1,169.86,170.1,40770.0,162.7305,162.8646,162.6348,162.8646,40770.0
2019-07-29 11:40:00,170.1,170.47,169.95,169.97,64997.0,162.8646,163.2188,162.7209,162.7401,64997.0
2019-07-29 11:50:00,169.97,170.18,169.89,170.02,16184.0,162.7401,162.9411,162.6635,162.788,16184.0
2019-07-29 12:00:00,170.01,170.06,169.85,169.87,11268.0,162.7784,162.8263,162.6252,162.6443,11268.0
2019-07-29 12:10:00,169.87,170.16,169.87,170.09,25352.0,162.6443,162.922,162.6443,162.855,25352.0
2019-07-29 12:20:00,170.13,170.32,170.08,170.1,24485.0,162.8933,163.0752,162.8454,162.8646,24485.0
2019-07-29 12:30:00,170.05,170.11,169.9,169.9,16886.0,162.8167,162.8741,162.6731,162.6731,16886.0
2019-07-29 12:40:00,169.92,170.05,169.83,170.05,15275.0,162.6922,162.8167,162.606,162.8167,15275.0
2019-07-29 12:50:00,170.06,170.54,170.01,170.48,15513.0,162.8263,163.2858,162.7784,163.2284,15513.0
2019-07-29 13:00:00,170.51,170.71,170.47,170.48,24138.0,163.2571,163.4486,163.2188,163.2284,24138.0
2019-07-29 13:10:00,170.49,170.67,170.42,170.65,12209.0,163.238,163.4103,163.1709,163.3912,12209.0
2019-07-29 13:20:00,170.64,170.79,170.55,170.76,20984.0,163.3816,163.5252,163.2954,163.4965,20984.0
2019-07-29 13:30:00,170.76,170.88,170.48,170.58,17562.0,163.4965,163.6114,163.2284,163.3241,17562.0
2019-07-29 13:40:00,170.57,170.87,170.5,170.87,18194.0,163.3146,163.6018,163.2475,163.6018,18194.0
2019-07-29 13:50:00,170.85,170.94,170.73,170.91,25136.0,163.5826,163.6688,163.4678,163.6401,25136.0
2019-07-29 14:00:00,170.93,171.07,170.71,171.07,58160.0,163.6592,163.7933,163.4486,163.7933,58160.0
2019-07-29 14:10:00,171.06,172.2,171.02,172.16,190756.0,163.7837,164.8752,163.7454,164.8369,190756.0
2019-07-29 14:20:00,172.11,172.16,170.82,171.02,87013.0,164.7891,164.8369,163.5539,163.7454,87013.0
2019-07-29 14:30:00,171.03,171.04,170.59,170.87,55381.0,163.755,163.7646,163.3337,163.6018,55381.0
2019-07-29 14:40:00,170.83,171.09,170.82,170.9,25043.0,163.5635,163.8124,163.5539,163.6305,25043.0
2019-07-29 14:50:00,170.93,171.08,170.78,170.88,18763.0,163.6592,163.8029,163.5156,163.6114,18763.0
2019-07-29 15:00:00,170.85,170.89,170.52,170.78,41862.0,163.5826,163.6209,163.2667,163.5156,41862.0
2019-07-29 15:10:00,170.78,171.0,170.65,170.69,75650.0,163.5156,163.7263,163.3912,163.4295,75650.0
2019-07-29 15:20:00,170.72,171.54,170.61,171.3,155834.0,163.4582,164.2433,163.3529,164.0135,155834.0
2019-07-29 15:30:00,171.31,171.35,170.83,170.99,89017.0,164.0231,164.0614,163.5635,163.7167,89017.0
2019-07-29 15:40:00,170.99,171.13,170.88,171.01,98274.0,163.7167,163.8507,163.6114,163.7358,98274.0
2019-07-29 15:50:00,171.0,171.53,170.97,171.41,200286.0,163.7263,164.2337,163.6975,164.1188,200286.0
2019-07-30 09:30:00,169.08,171.21,168.67,169.56,73946.0,161.8879,163.9273,161.4954,162.3475,73946.0
2019-07-30 09:40:00,169.56,170.56,169.49,170.5,44429.0,162.3475,163.305,162.2805,163.2475,44429.0
2019-07-30 09:50:00,170.44,170.85,170.12,170.44,60514.0,163.1901,163.5826,162.8837,163.1901,60514.0
2019-07-30 10:00:00,170.45,170.95,170.06,170.18,38717.0,163.1997,163.6784,162.8263,162.9411,38717.0
2019-07-30 10:10:00,170.23,170.44,170.07,170.27,18869.0,162.989,163.1901,162.8358,163.0273,18869.0
2019-07-30 10:20:00,170.27,170.39,169.73,169.91,28652.0,163.0273,163.1422,162.5103,162.6826,28652.0
2019-07-30 10:30:00,169.88,170.16,169.79,169.97,23167.0,162.6539,162.922,162.5677,162.7401,23167.0
2019-07-30 10:40:00,169.98,170.46,169.81,170.42,30566.0,162.7497,163.2092,162.5869,163.1709,30566.0
2019-07-30 10:50:00,170.35,170.58,170.22,170.35,16469.0,163.1039,163.3241,162.9794,163.1039,16469.0
2019-07-30 11:00:00,170.36,170.43,169.97,170.39,37715.0,163.1135,163.1805,162.7401,163.1422,37715.0
2019-07-30 11:10:00,170.42,170.42,169.69,169.74,24325.0,163.1709,163.1709,162.472,162.5199,24325.0
2019-07-30 11:20:00,169.65,169.78,169.27,169.33,19171.0,162.4337,162.5582,162.0699,162.1273,19171.0
2019-07-30 11:30:00,169.3,169.3,168.6,168.79,33580.0,162.0986,162.0986,161.4284,161.6103,33580.0
2019-07-30 11:40:00,168.76,168.76,168.41,168.69,23714.0,161.5816,161.5816,161.2464,161.5145,23714.0
2019-07-30 11:50:00,168.73,168.97,168.36,168.67,53754.0,161.5528,161.7826,161.1986,161.4954,53754.0
2019-07-30 12:00:00,168.67,168.72,168.22,168.34,24032.0,161.4954,161.5433,161.0645,161.1794,24032.0
2019-07-30 12:10:00,168.4,168.4,168.0,168.09,15149.0,161.2369,161.2369,160.8539,160.9401,15149.0
2019-07-30 12:20:00,168.08,168.09,167.63,167.78,27371.0,160.9305,160.9401,160.4996,160.6432,27371.0
2019-07-30 12:30:00,167.76,167.87,167.58,167.61,17760.0,160.6241,160.7294,160.4517,160.4805,17760.0
2019-07-30 12:40:00,167.58,167.74,167.45,167.47,16785.0,160.4517,160.6049,160.3273,160.3464,16785.0
2019-07-30 12:50:00,167.48,167.48,167.1,167.25,31370.0,160.356,160.356,159.9922,160.1358,31370.0
2019-07-30 13:00:00,167.29,167.47,167.17,167.46,21257.0,160.1741,160.3464,160.0592,160.3368,21257.0
2019-07-30 13:10:00,167.48,167.61,167.45,167.55,21612.0,160.356,160.4805,160.3273,160.423,21612.0
2019-07-30 13:20:00,167.55,167.62,167.34,167.36,18282.0,160.423,160.49,160.222,160.2411,18282.0
2019-07-30 13:30:00,167.37,167.39,166.57,166.67,25321.0,160.2507,160.2698,159.4847,159.5805,25321.0
2019-07-30 13:40:00,166.68,167.18,166.65,167.08,30520.0,159.59,160.0688,159.5613,159.973,30520.0
2019-07-30 13:50:00,167.13,167.52,167.13,167.37,28647.0,160.0209,160.3943,160.0209,160.2507,28647.0
2019-07-30 14:00:00,167.37,167.77,167.37,167.72,23788.0,160.2507,160.6337,160.2507,160.5858,23788.0
2019-07-30 14:10:00,167.73,168.25,167.71,168.03,37001.0,160.5954,161.0932,160.5762,160.8826,37001.0
2019-07-30 14:20:00,168.06,168.15,167.96,168.09,22647.0,160.9113,160.9975,160.8156,160.9401,22647.0
2019-07-30 14:30:00,168.1,168.1,167.77,167.89,27363.0,160.9496,160.9496,160.6337,160.7486,27363.0
2019-07-30 14:40:00,167.92,167.95,167.77,167.91,39979.0,160.7773,160.806,160.6337,160.7677,39979.0
2019-07-30 14:50:00,167.9,167.9,167.44,167.51,36134.0,160.7581,160.7581,160.3177,160.3847,36134.0
2019-07-30 15:00:00,167.49,167.62,166.92,167.05,56573.0,160.3656,160.49,159.8198,159.9443,56573.0
2019-07-30 15:10:00,167.04,167.26,166.85,167.26,54759.0,159.9347,160.1454,159.7528,160.1454,54759.0
2019-07-30 15:20:00,167.25,167.27,166.65,166.81,46660.0,160.1358,160.1549,159.5613,159.7145,46660.0
2019-07-30 15:30:00,166.78,166.85,166.5,166.67,74811.0,159.6858,159.7528,159.4177,159.5805,74811.0
2019-07-30 15:40:00,166.67,166.67,166.22,166.56,80532.0,159.5805,159.5805,159.1496,159.4751,80532.0
2019-07-30 15:50:00,166.54,167.41,166.54,167.35,170499.0,159.456,160.289,159.456,160.2315,170499.0
2019-07-31 09:30:00,167.28,168.24,167.16,168.14,36231.0,160.1645,161.0837,160.0496,160.9879,36231.0
2019-07-31 09:40:00,168.16,168.42,167.34,167.61,20309.0,161.0071,161.256,160.222,160.4805,20309.0
2019-07-31 09:50:00,167.66,168.23,167.66,168.15,19472.0,160.5283,161.0741,160.5283,160.9975,19472.0
2019-07-31 10:00:00,168.19,168.31,167.95,168.23,13545.0,161.0358,161.1507,160.806,161.0741,13545.0
2019-07-31 10:10:00,168.28,168.75,168.15,168.67,15229.0,161.122,161.572,160.9975,161.4954,15229.0
2019-07-31 10:20:00,168.66,168.86,168.55,168.69,21070.0,161.4858,161.6773,161.3805,161.5145,21070.0
2019-07-31 10:30:00,168.67,168.67,168.02,168.33,23298.0,161.4954,161.4954,160.873,161.1698,23298.0
2019-07-31 10:40:00,168.33,168.72,168.29,168.71,16567.0,161.1698,161.5433,161.1315,161.5337,16567.0
2019-07-31 10:50:00,168.69,169.11,168.69,168.86,29268.0,161.5145,161.9167,161.5145,161.6773,29268.0
2019-07-31 11:00:00,168.87,169.53,168.82,169.28,19762.0,161.6869,162.3188,161.639,162.0794,19762.0
2019-07-31 11:10:00,169.43,169.67,169.38,169.51,18595.0,162.2231,162.4528,162.1752,162.2996,18595.0
2019-07-31 11:20:00,169.57,169.93,169.57,169.88,10906.0,162.3571,162.7018,162.3571,162.6539,10906.0
2019-07-31 11:30:00,169.89,170.28,169.76,169.91,15290.0,162.6635,163.0369,162.539,162.6826,15290.0
2019-07-31 11:40:00,169.9,170.15,169.77,170.02,9635.0,162.6731,162.9124,162.5486,162.788,9635.0
2019-07-31 11:50:00,169.98,170.22,169.96,170.16,6607.0,162.7497,162.9794,162.7305,162.922,6607.0
2019-07-31 12:00:00,170.15,170.15,169.74,169.91,10310.0,162.9124,162.9124,162.5199,162.6826,10310.0
2019-07-31 12:10:00,169.92,170.07,169.88,170.01,9868.0,162.6922,162.8358,162.6539,162.7784,9868.0
2019-07-31 12:20:00,170.01,170.09,169.85,169.9,8536.0,162.7784,162.855,162.6252,162.6731,8536.0
2019-07-31 12:30:00,169.89,169.89,169.21,169.21,8888.0,162.6635,162.6635,162.0124,162.0124,8888.0
2019-07-31 12:40:00,169.27,169.27,168.99,169.19,13484.0,162.0699,162.0699,161.8018,161.9933,13484.0
2019-07-31 12:50:00,169.17,169.32,169.15,169.32,5605.0,161.9741,162.1177,161.955,162.1177,5605.0
2019-07-31 13:00:00,169.37,169.7,169.29,169.63,11221.0,162.1656,162.4816,162.089,162.4145,11221.0
2019-07-31 13:10:00,169.61,169.64,169.28,169.33,6032.0,162.3954,162.4241,162.0794,162.1273,6032.0
2019-07-31 13:20:00,169.35,169.46,169.1,169.17,9708.0,162.1465,162.2518,161.9071,161.9741,9708.0
2019-07-31 13:30:00,169.2,169.29,169.08,169.19,16641.0,162.0028,162.089,161.8879,161.9933,16641.0
2019-07-31 13:40:00,169.19,169.28,168.94,168.96,9487.0,161.9933,162.0794,161.7539,161.773,9487.0
2019-07-31 13:50:00,168.95,168.95,168.48,168.77,15284.0,161.7635,161.7635,161.3135,161.5911,15284.0
2019-07-31 14:00:00,168.74,168.89,168.14,168.5,39437.0,161.5624,161.706,160.9879,161.3326,39437.0
2019-07-31 14:10:00,168.47,168.82,168.45,168.81,26860.0,161.3039,161.639,161.2847,161.6294,26860.0
2019-07-31 14:20:00,168.82,168.89,168.58,168.58,27595.0,161.639,161.706,161.4092,161.4092,27595.0
2019-07-31 14:30:00,168.57,168.71,167.64,167.74,16943.0,161.3996,161.5337,160.5092,160.6049,16943.0
2019-07-31 14:40:00,167.68,167.8,166.58,166.59,20364.0,160.5475,160.6624,159.4943,159.5039,20364.0
2019-07-31 14:50:00,166.44,166.76,165.08,166.68,61365.0,159.3602,159.6666,158.0581,159.59,61365.0
2019-07-31 15:00:00,166.96,167.97,166.54,167.76,26770.0,159.8581,160.8252,159.456,160.6241,26770.0
2019-07-31 15:10:00,167.57,168.05,167.4,168.0,13415.0,160.4422,160.9018,160.2794,160.8539,13415.0
2019-07-31 15:20:00,167.91,168.59,167.91,168.52,23237.0,160.7677,161.4188,160.7677,161.3518,23237.0
2019-07-31 15:30:00,168.52,168.81,168.17,168.68,37591.0,161.3518,161.6294,161.0166,161.505,37591.0
2019-07-31 15:40:00,168.64,168.77,168.26,168.38,60236.0,161.4667,161.5911,161.1028,161.2177,60236.0
2019-07-31 15:50:00,168.33,168.34,167.82,167.92,151153.0,161.1698,161.1794,160.6815,160.7773,151153.0
2019-08-01 09:30:00,164.23,165.05,163.22,165.04,228281.0,157.2442,158.0294,156.2772,158.0198,228281.0
2019-08-01 09:40:00,164.97,165.07,164.22,164.46,103906.0,157.9528,158.0485,157.2347,157.4645,103906.0
2019-08-01 09:50:00,164.46,164.55,164.02,164.34,101859.0,157.4645,157.5506,157.0432,157.3496,101859.0
2019-08-01 10:00:00,164.36,164.56,163.5,164.25,53633.0,157.3687,157.5602,156.5453,157.2634,53633.0
2019-08-01 10:10:00,164.24,164.38,163.94,164.02,44671.0,157.2538,157.3879,156.9666,157.0432,44671.0
2019-08-01 10:20:00,164.04,164.96,163.91,164.96,35589.0,157.0623,157.9432,156.9379,157.9432,35589.0
2019-08-01 10:30:00,164.96,165.4,164.84,165.0,61669.0,157.9432,158.3645,157.8283,157.9815,61669.0
2019-08-01 10:40:00,165.01,165.4,164.93,165.02,53798.0,157.9911,158.3645,157.9145,158.0006,53798.0
2019-08-01 10:50:00,165.08,165.19,164.89,165.02,53588.0,158.0581,158.1634,157.8762,158.0006,53588.0
2019-08-01 11:00:00,165.0,165.47,164.97,165.04,59476.0,157.9815,158.4315,157.9528,158.0198,59476.0
2019-08-01 11:10:00,165.06,165.43,164.77,165.42,29417.0,158.0389,158.3932,157.7613,158.3836,29417.0
2019-08-01 11:20:00,165.38,165.81,165.38,165.52,38047.0,158.3453,158.757,158.3453,158.4794,38047.0
2019-08-01 11:30:00,165.52,166.13,165.31,166.0,74754.0,158.4794,159.0634,158.2783,158.939,74754.0
2019-08-01 11:40:00,166.0,166.29,165.91,166.05,27186.0,158.939,159.2166,158.8528,158.9868,27186.0
2019-08-01 11:50:00,166.09,166.12,165.62,165.83,12767.0,159.0251,159.0538,158.5751,158.7762,12767.0
2019-08-01 12:00:00,165.82,165.84,165.14,165.21,23493.0,158.7666,158.7858,158.1155,158.1826,23493.0
2019-08-01 12:10:00,165.2,165.39,165.03,165.34,28837.0,158.173,158.3549,158.0102,158.307,28837.0
2019-08-01 12:20:00,165.44,165.46,165.17,165.43,20772.0,158.4028,158.4219,158.1443,158.3932,20772.0
2019-08-01 12:30:00,165.48,166.0,165.48,165.91,15250.0,158.4411,158.939,158.4411,158.8528,15250.0
2019-08-01 12:40:00,165.91,165.93,165.65,165.91,22389.0,158.8528,158.8719,158.6038,158.8528,22389.0
2019-08-01 12:50:00,165.93,166.09,165.79,165.88,17917.0,158.8719,159.0251,158.7379,158.8241,17917.0
2019-08-01 13:00:00,165.88,165.99,165.79,165.9,28891.0,158.8241,158.9294,158.7379,158.8432,28891.0
2019-08-01 13:10:00,165.93,166.24,165.9,165.91,12672.0,158.8719,159.1687,158.8432,158.8528,12672.0
2019-08-01 13:20:00,165.9,166.25,164.75,164.95,37976.0,158.8432,159.1783,157.7421,157.9336,37976.0
2019-08-01 13:30:00,164.9,165.3,164.69,164.88,30216.0,157.8857,158.2687,157.6847,157.8666,30216.0
2019-08-01 13:40:00,164.95,165.93,164.78,165.87,53187.0,157.9336,158.8719,157.7708,158.8145,53187.0
2019-08-01 13:50:00,165.79,165.99,165.21,165.99,42356.0,158.7379,158.9294,158.1826,158.9294,42356.0
2019-08-01 14:00:00,165.92,166.11,165.58,165.8,35855.0,158.8624,159.0443,158.5368,158.7475,35855.0
2019-08-01 14:10:00,165.76,166.57,165.58,166.29,43438.0,158.7092,159.4847,158.5368,159.2166,43438.0
2019-08-01 14:20:00,166.29,166.29,165.33,165.78,16533.0,159.2166,159.2166,158.2975,158.7283,16533.0
2019-08-01 14:30:00,165.78,165.92,165.12,165.12,17163.0,158.7283,158.8624,158.0964,158.0964,17163.0
2019-08-01 14:40:00,165.16,165.43,164.51,165.11,23952.0,158.1347,158.3932,157.5123,158.0868,23952.0
2019-08-01 14:50:00,165.08,165.31,164.77,164.99,15575.0,158.0581,158.2783,157.7613,157.9719,15575.0
2019-08-01 15:00:00,165.01,165.24,164.69,164.75,20627.0,157.9911,158.2113,157.6847,157.7421,20627.0
2019-08-01 15:10:00,164.79,165.31,164.64,165.22,24742.0,157.7804,158.2783,157.6368,158.1921,24742.0
2019-08-01 15:20:00,165.21,165.52,165.05,165.31,33298.0,158.1826,158.4794,158.0294,158.2783,33298.0
2019-08-01 15:30:00,165.31,165.98,165.16,165.97,30090.0,158.2783,158.9198,158.1347,158.9102,30090.0
2019-08-01 15:40:00,165.97,166.01,165.42,165.43,47166.0,158.9102,158.9485,158.3836,158.3932,47166.0
2019-08-01 15:50:00,165.36,165.37,164.68,164.9,115830.0,158.3262,158.3357,157.6751,157.8857,115830.0
2019-08-02 09:30:00,164.22,164.3,162.79,163.49,28573.0,157.2347,157.3113,155.8655,156.5357,28573.0
2019-08-02 09:40:00,163.33,163.37,161.63,161.7,26732.0,156.3825,156.4208,154.7548,154.8219,26732.0
2019-08-02 09:50:00,161.72,162.04,161.27,161.4,26894.0,154.841,155.1474,154.4101,154.5346,26894.0
2019-08-02 10:00:00,161.42,162.08,161.42,161.85,29363.0,154.5538,155.1857,154.5538,154.9655,29363.0
2019-08-02 10:10:00,161.79,161.92,161.52,161.52,28424.0,154.908,155.0325,154.6495,154.6495,28424.0
2019-08-02 10:20:00,161.51,161.64,161.22,161.54,12768.0,154.6399,154.7644,154.3623,154.6687,12768.0
2019-08-02 10:30:00,161.66,161.66,160.53,160.75,19319.0,154.7836,154.7836,153.7016,153.9123,19319.0
2019-08-02 10:40:00,160.8,160.8,159.63,159.78,58458.0,153.9601,153.9601,152.8399,152.9835,58458.0
2019-08-02 10:50:00,159.81,160.02,159.49,159.51,34192.0,153.0123,153.2133,152.7059,152.725,34192.0
2019-08-02 11:00:00,159.51,159.69,159.23,159.69,23685.0,152.725,152.8974,152.4569,152.8974,23685.0
2019-08-02 11:10:00,159.71,160.72,159.7,160.67,66805.0,152.9165,153.8835,152.9069,153.8357,66805.0
2019-08-02 11:20:00,160.65,160.74,160.5,160.55,24039.0,153.8165,153.9027,153.6729,153.7208,24039.0
2019-08-02 11:30:00,160.55,160.82,160.42,160.61,33281.0,153.7208,153.9793,153.5963,153.7782,33281.0
2019-08-02 11:40:00,160.62,160.67,160.37,160.59,16887.0,153.7878,153.8357,153.5484,153.7591,16887.0
2019-08-02 11:50:00,160.68,161.12,160.53,161.11,12198.0,153.8452,154.2665,153.7016,154.257,12198.0
2019-08-02 12:00:00,161.11,161.73,161.04,161.7,64452.0,154.257,154.8506,154.1899,154.8219,64452.0
2019-08-02 12:10:00,161.66,162.12,161.56,162.12,13046.0,154.7836,155.224,154.6878,155.224,13046.0
2019-08-02 12:20:00,162.08,162.79,162.03,162.63,23790.0,155.1857,155.8655,155.1378,155.7123,23790.0
2019-08-02 12:30:00,162.62,163.02,162.57,162.7,15118.0,155.7027,156.0857,155.6549,155.7793,15118.0
2019-08-02 12:40:00,162.66,162.71,161.78,161.78,13339.0,155.741,155.7889,154.8985,154.8985,13339.0
2019-08-02 12:50:00,161.87,161.87,161.44,161.45,10000.0,154.9846,154.9846,154.5729,154.5825,10000.0
2019-08-02 13:00:00,161.53,161.64,161.28,161.36,12630.0,154.6591,154.7644,154.4197,154.4963,12630.0
2019-08-02 13:10:00,161.42,161.42,161.21,161.24,9226.0,154.5538,154.5538,154.3527,154.3814,9226.0
2019-08-02 13:20:00,161.22,161.42,161.2,161.38,14916.0,154.3623,154.5538,154.3431,154.5155,14916.0
2019-08-02 13:30:00,161.4,161.44,161.03,161.06,7672.0,154.5346,154.5729,154.1804,154.2091,7672.0
2019-08-02 13:40:00,161.09,161.34,160.91,160.91,9158.0,154.2378,154.4772,154.0655,154.0655,9158.0
2019-08-02 13:50:00,160.83,160.93,160.7,160.83,14589.0,153.9889,154.0846,153.8644,153.9889,14589.0
2019-08-02 14:00:00,160.85,161.2,160.61,161.09,16581.0,154.008,154.3431,153.7782,154.2378,16581.0
2019-08-02 14:10:00,161.12,161.35,161.11,161.17,18613.0,154.2665,154.4867,154.257,154.3144,18613.0
2019-08-02 14:20:00,161.21,161.77,161.19,161.42,19877.0,154.3527,154.8889,154.3336,154.5538,19877.0
2019-08-02 14:30:00,161.45,161.67,161.24,161.38,24091.0,154.5825,154.7931,154.3814,154.5155,24091.0
2019-08-02 14:40:00,161.39,161.43,161.01,161.07,15218.0,154.525,154.5633,154.1612,154.2187,15218.0
2019-08-02 14:50:00,161.16,161.16,160.69,161.04,17614.0,154.3048,154.3048,153.8548,154.1899,17614.0
2019-08-02 15:00:00,161.0,161.39,161.0,161.26,19127.0,154.1516,154.525,154.1516,154.4006,19127.0
2019-08-02 15:10:00,161.22,161.38,161.09,161.34,15898.0,154.3623,154.5155,154.2378,154.4772,15898.0
2019-08-02 15:20:00,161.34,161.86,161.33,161.72,28460.0,154.4772,154.9751,154.4676,154.841,28460.0
2019-08-02 15:30:00,161.75,162.29,161.5,161.97,50092.0,154.8697,155.3868,154.6304,155.0804,50092.0
2019-08-02 15:40:00,161.99,162.06,161.33,161.4,38827.0,155.0995,155.1665,154.4676,154.5346,38827.0
2019-08-02 15:50:00,161.34,161.57,161.17,161.48,97091.0,154.4772,154.6974,154.3144,154.6112,97091.0
2019-08-05 09:30:00,158.78,158.78,156.38,158.16,31639.0,152.0261,152.0261,149.7282,151.4324,31639.0
2019-08-05 09:40:00,158.17,158.55,157.68,157.68,15929.0,151.442,151.8058,150.9729,150.9729,15929.0
2019-08-05 09:50:00,157.68,157.89,157.34,157.67,21846.0,150.9729,151.1739,150.6473,150.9633,21846.0
2019-08-05 10:00:00,157.65,157.77,156.87,156.88,17235.0,150.9441,151.059,150.1973,150.2069,17235.0
2019-08-05 10:10:00,156.72,156.9,156.41,156.41,18415.0,150.0537,150.226,149.7569,149.7569,18415.0
2019-08-05 10:20:00,156.32,156.83,156.11,156.7,28737.0,149.6707,150.159,149.4696,150.0345,28737.0
2019-08-05 10:30:00,156.63,156.73,156.2,156.2,24521.0,149.9675,150.0633,149.5558,149.5558,24521.0
2019-08-05 10:40:00,156.27,156.3,155.39,155.93,39008.0,149.6228,149.6516,148.7803,149.2973,39008.0
2019-08-05 10:50:00,155.67,156.08,155.67,155.98,37322.0,149.0484,149.4409,149.0484,149.3452,37322.0
2019-08-05 11:00:00,156.05,156.24,155.64,155.72,53332.0,149.4122,149.5941,149.0196,149.0962,53332.0
2019-08-05 11:10:00,155.75,156.42,155.74,156.23,24551.0,149.125,149.7665,149.1154,149.5845,24551.0
2019-08-05 11:20:00,156.26,156.42,155.55,155.71,13222.0,149.6133,149.7665,148.9335,149.0867,13222.0
2019-08-05 11:30:00,155.68,155.73,155.13,155.13,19106.0,149.0579,149.1058,148.5313,148.5313,19106.0
2019-08-05 11:40:00,155.12,155.59,154.92,155.46,23251.0,148.5217,148.9718,148.3303,148.8473,23251.0
2019-08-05 11:50:00,155.54,155.55,154.86,154.92,14405.0,148.9239,148.9335,148.2728,148.3303,14405.0
2019-08-05 12:00:00,154.9,154.9,154.48,154.48,24727.0,148.3111,148.3111,147.909,147.909,24727.0
2019-08-05 12:10:00,154.51,154.82,154.41,154.76,35706.0,147.9377,148.2345,147.8419,148.1771,35706.0
2019-08-05 12:20:00,154.74,154.93,154.47,154.47,25266.0,148.1579,148.3398,147.8994,147.8994,25266.0
2019-08-05 12:30:00,154.51,154.97,154.48,154.62,13477.0,147.9377,148.3781,147.909,148.043,13477.0
2019-08-05 12:40:00,154.67,154.7,153.95,154.12,16250.0,148.0909,148.1196,147.4015,147.5643,16250.0
2019-08-05 12:50:00,154.04,154.37,153.79,153.8,24021.0,147.4877,147.8037,147.2483,147.2579,24021.0
2019-08-05 13:00:00,153.76,154.4,153.72,154.38,23011.0,147.2196,147.8324,147.1813,147.8132,23011.0
2019-08-05 13:10:00,154.4,154.76,154.22,154.4,17443.0,147.8324,148.1771,147.66,147.8324,17443.0
2019-08-05 13:20:00,154.4,154.4,153.71,153.71,8658.0,147.8324,147.8324,147.1717,147.1717,8658.0
2019-08-05 13:30:00,153.69,154.55,153.59,154.55,75546.0,147.1526,147.976,147.0568,147.976,75546.0
2019-08-05 13:40:00,154.56,154.56,153.57,153.64,11597.0,147.9856,147.9856,147.0377,147.1047,11597.0
2019-08-05 13:50:00,153.7,153.71,153.22,153.23,27432.0,147.1621,147.1717,146.7026,146.7121,27432.0
2019-08-05 14:00:00,153.3,153.44,153.09,153.12,45530.0,146.7792,146.9132,146.5781,146.6068,45530.0
2019-08-05 14:10:00,153.12,153.58,152.94,153.37,49386.0,146.6068,147.0473,146.4345,146.8462,49386.0
2019-08-05 14:20:00,153.41,153.49,152.53,152.6,53255.0,146.8845,146.9611,146.0419,146.1089,53255.0
2019-08-05 14:30:00,152.59,152.73,152.27,152.32,57313.0,146.0994,146.2334,145.793,145.8409,57313.0
2019-08-05 14:40:00,152.31,152.43,151.64,152.1,25961.0,145.8313,145.9462,145.1898,145.6302,25961.0
2019-08-05 14:50:00,152.08,152.33,151.37,151.71,41448.0,145.6111,145.8504,144.9313,145.2568,41448.0
2019-08-05 15:00:00,151.71,151.91,150.94,151.14,39716.0,145.2568,145.4483,144.5196,144.711,39716.0
2019-08-05 15:10:00,151.08,152.38,151.08,152.36,117920.0,144.6536,145.8983,144.6536,145.8791,117920.0
2019-08-05 15:20:00,152.4,153.14,152.31,152.34,62202.0,145.9174,146.626,145.8313,145.86,62202.0
2019-08-05 15:30:00,152.37,153.35,152.05,153.26,108643.0,145.8887,146.827,145.5823,146.7409,108643.0
2019-08-05 15:40:00,153.26,154.03,153.25,153.58,85788.0,146.7409,147.4781,146.7313,147.0473,85788.0
2019-08-05 15:50:00,153.59,153.96,153.37,153.59,161122.0,147.0568,147.4111,146.8462,147.0568,161122.0
2019-08-06 09:30:00,155.34,155.77,154.58,155.57,80877.0,148.7324,149.1441,148.0047,148.9526,80877.0
2019-08-06 09:40:00,155.51,155.72,154.43,154.44,67791.0,148.8952,149.0962,147.8611,147.8707,67791.0
2019-08-06 09:50:00,154.43,154.49,153.85,154.03,48365.0,147.8611,147.9185,147.3058,147.4781,48365.0
2019-08-06 10:00:00,154.15,155.01,153.96,154.22,82389.0,147.593,148.4164,147.4111,147.66,82389.0
2019-08-06 10:10:00,154.38,154.41,153.52,153.63,25294.0,147.8132,147.8419,146.9898,147.0951,25294.0
2019-08-06 10:20:00,153.71,153.81,153.25,153.5,47052.0,147.1717,147.2675,146.7313,146.9707,47052.0
2019-08-06 10:30:00,153.46,154.27,153.22,154.25,52114.0,146.9324,147.7079,146.7026,147.6888,52114.0
2019-08-06 10:40:00,154.31,154.36,153.3,153.32,16251.0,147.7462,147.7941,146.7792,146.7983,16251.0
2019-08-06 10:50:00,153.39,153.56,153.27,153.42,39275.0,146.8653,147.0281,146.7504,146.8941,39275.0
2019-08-06 11:00:00,153.52,153.54,153.26,153.36,20745.0,146.9898,147.009,146.7409,146.8366,20745.0
2019-08-06 11:10:00,153.43,153.54,152.89,152.96,21034.0,146.9036,147.009,146.3866,146.4536,21034.0
2019-08-06 11:20:00,152.92,153.38,152.92,153.18,30300.0,146.4153,146.8558,146.4153,146.6643,30300.0
2019-08-06 11:30:00,153.21,153.21,152.26,152.58,48138.0,146.693,146.693,145.7834,146.0898,48138.0
2019-08-06 11:40:00,152.61,153.37,152.47,153.37,20151.0,146.1185,146.8462,145.9845,146.8462,20151.0
2019-08-06 11:50:00,153.32,153.86,153.15,153.86,17311.0,146.7983,147.3153,146.6355,147.3153,17311.0
2019-08-06 12:00:00,153.88,154.02,153.33,153.33,11627.0,147.3345,147.4685,146.8079,146.8079,11627.0
2019-08-06 12:10:00,153.42,153.66,153.3,153.42,10684.0,146.8941,147.1239,146.7792,146.8941,10684.0
2019-08-06 12:20:00,153.46,153.62,153.31,153.43,12088.0,146.9324,147.0856,146.7887,146.9036,12088.0
2019-08-06 12:30:00,153.42,153.74,153.37,153.57,16033.0,146.8941,147.2004,146.8462,147.0377,16033.0
2019-08-06 12:40:00,153.52,153.69,153.36,153.38,62273.0,146.9898,147.1526,146.8366,146.8558,62273.0
2019-08-06 12:50:00,153.36,153.51,153.22,153.49,11613.0,146.8366,146.9802,146.7026,146.9611,11613.0
2019-08-06 13:00:00,153.52,153.82,153.5,153.56,17525.0,146.9898,147.277,146.9707,147.0281,17525.0
2019-08-06 13:10:00,153.58,153.59,153.24,153.28,33338.0,147.0473,147.0568,146.7217,146.76,33338.0
2019-08-06 13:20:00,153.32,153.51,153.23,153.39,24213.0,146.7983,146.9802,146.7121,146.8653,24213.0
2019-08-06 13:30:00,153.41,153.67,153.36,153.62,30701.0,146.8845,147.1334,146.8366,147.0856,30701.0
2019-08-06 13:40:00,153.67,153.7,153.54,153.65,20578.0,147.1334,147.1621,147.009,147.1143,20578.0
2019-08-06 13:50:00,153.7,153.74,153.54,153.65,39245.0,147.1621,147.2004,147.009,147.1143,39245.0
2019-08-06 14:00:00,153.63,153.65,153.13,153.3,35481.0,147.0951,147.1143,146.6164,146.7792,35481.0
2019-08-06 14:10:00,153.36,154.05,153.32,154.02,17381.0,146.8366,147.4973,146.7983,147.4685,17381.0
2019-08-06 14:20:00,154.07,154.33,153.98,154.32,13368.0,147.5164,147.7654,147.4302,147.7558,13368.0
2019-08-06 14:30:00,154.35,154.68,154.32,154.43,24952.0,147.7845,148.1005,147.7558,147.8611,24952.0
2019-08-06 14:40:00,154.45,154.56,154.25,154.43,22547.0,147.8802,147.9856,147.6888,147.8611,22547.0
2019-08-06 14:50:00,154.47,154.51,154.14,154.15,14702.0,147.8994,147.9377,147.5834,147.593,14702.0
2019-08-06 15:00:00,154.16,154.32,154.08,154.1,19259.0,147.6026,147.7558,147.526,147.5451,19259.0
2019-08-06 15:10:00,154.09,154.29,153.98,154.26,21746.0,147.5356,147.7271,147.4302,147.6983,21746.0
2019-08-06 15:20:00,154.35,154.48,153.97,154.12,18143.0,147.7845,147.909,147.4207,147.5643,18143.0
2019-08-06 15:30:00,154.05,154.28,153.94,154.11,30751.0,147.4973,147.7175,147.3919,147.5547,30751.0
2019-08-06 15:40:00,154.09,154.64,154.03,154.6,83585.0,147.5356,148.0622,147.4781,148.0239,83585.0
2019-08-06 15:50:00,154.61,154.72,154.02,154.34,226887.0,148.0334,148.1388,147.4685,147.7749,226887.0
2019-08-07 09:30:00,152.81,152.85,151.76,152.85,80917.0,146.31,146.3483,145.3047,146.3483,80917.0
2019-08-07 09:40:00,152.99,153.0,151.15,151.2,98789.0,146.4824,146.4919,144.7206,144.7685,98789.0
2019-08-07 09:50:00,151.15,152.73,151.15,152.56,47467.0,144.7206,146.2334,144.7206,146.0706,47467.0
2019-08-07 10:00:00,152.58,154.51,152.47,154.51,28794.0,146.0898,147.9377,145.9845,147.9377,28794.0
2019-08-07 10:10:00,154.53,155.87,154.53,155.81,128209.0,147.9568,149.2398,147.9568,149.1824,128209.0
2019-08-07 10:20:00,155.75,156.65,155.39,156.1,54950.0,149.125,149.9867,148.7803,149.4601,54950.0
2019-08-07 10:30:00,156.16,157.57,156.12,157.57,40118.0,149.5175,150.8675,149.4792,150.8675,40118.0
2019-08-07 10:40:00,157.52,157.63,156.44,157.21,69435.0,150.8197,150.925,149.7856,150.5228,69435.0
2019-08-07 10:50:00,157.23,158.2,157.15,157.39,33178.0,150.542,151.4707,150.4654,150.6952,33178.0
2019-08-07 11:00:00,157.34,157.47,156.57,157.23,24389.0,150.6473,150.7718,149.9101,150.542,24389.0
2019-08-07 11:10:00,157.22,157.92,156.98,157.06,30166.0,150.5324,151.2026,150.3026,150.3792,30166.0
2019-08-07 11:20:00,157.16,157.34,156.6,156.67,19018.0,150.475,150.6473,149.9388,150.0058,19018.0
2019-08-07 11:30:00,156.66,157.04,156.54,156.84,22869.0,149.9962,150.3601,149.8813,150.1686,22869.0
2019-08-07 11:40:00,156.89,156.92,156.33,156.66,13539.0,150.2165,150.2452,149.6803,149.9962,13539.0
2019-08-07 11:50:00,156.57,157.16,156.56,156.66,19156.0,149.9101,150.475,149.9005,149.9962,19156.0
2019-08-07 12:00:00,156.67,156.8,156.18,156.21,14298.0,150.0058,150.1303,149.5367,149.5654,14298.0
2019-08-07 12:10:00,156.26,156.97,156.26,156.83,17098.0,149.6133,150.2931,149.6133,150.159,17098.0
2019-08-07 12:20:00,156.71,156.71,156.28,156.64,9511.0,150.0441,150.0441,149.6324,149.9771,9511.0
2019-08-07 12:30:00,156.64,156.98,156.64,156.78,8001.0,149.9771,150.3026,149.9771,150.1111,8001.0
2019-08-07 12:40:00,156.75,157.22,156.7,157.02,15654.0,150.0824,150.5324,150.0345,150.3409,15654.0
2019-08-07 12:50:00,157.15,157.39,157.11,157.34,14322.0,150.4654,150.6952,150.4271,150.6473,14322.0
2019-08-07 13:00:00,157.38,157.65,157.33,157.57,11418.0,150.6856,150.9441,150.6377,150.8675,11418.0
2019-08-07 13:10:00,157.59,157.62,157.23,157.27,28501.0,150.8867,150.9154,150.542,150.5803,28501.0
2019-08-07 13:20:00,157.23,157.23,156.93,157.04,11650.0,150.542,150.542,150.2548,150.3601,11650.0
2019-08-07 13:30:00,157.08,157.81,157.04,157.78,11963.0,150.3984,151.0973,150.3601,151.0686,11963.0
2019-08-07 13:40:00,157.87,158.19,157.87,158.11,12995.0,151.1548,151.4612,151.1548,151.3846,12995.0
2019-08-07 13:50:00,158.13,158.16,157.59,157.65,16068.0,151.4037,151.4324,150.8867,150.9441,16068.0
2019-08-07 14:00:00,157.67,158.14,157.64,158.01,36980.0,150.9633,151.4133,150.9346,151.2888,36980.0
2019-08-07 14:10:00,158.0,158.04,157.36,157.37,39137.0,151.2792,151.3175,150.6665,150.676,39137.0
2019-08-07 14:20:00,157.42,157.94,157.41,157.94,9606.0,150.7239,151.2218,150.7143,151.2218,9606.0
2019-08-07 14:30:00,157.88,158.0,157.72,157.72,11774.0,151.1643,151.2792,151.0112,151.0112,11774.0
2019-08-07 14:40:00,157.71,158.36,157.65,157.99,16455.0,151.0016,151.6239,150.9441,151.2697,16455.0
2019-08-07 14:50:00,158.06,158.35,158.06,158.27,14132.0,151.3367,151.6144,151.3367,151.5378,14132.0
2019-08-07 15:00:00,158.29,158.32,157.8,157.88,20615.0,151.5569,151.5856,151.0878,151.1643,20615.0
2019-08-07 15:10:00,157.85,158.51,157.85,158.5,28143.0,151.1356,151.7675,151.1356,151.758,28143.0
2019-08-07 15:20:00,158.54,158.63,158.28,158.57,25254.0,151.7963,151.8824,151.5473,151.825,25254.0
2019-08-07 15:30:00,158.56,158.76,158.38,158.62,40002.0,151.8154,152.0069,151.6431,151.8729,40002.0
2019-08-07 15:40:00,158.59,158.6,157.9,158.15,75179.0,151.8441,151.8537,151.1835,151.4229,75179.0
2019-08-07 15:50:00,158.12,158.42,157.83,157.9,165823.0,151.3941,151.6814,151.1165,151.1835,165823.0
2019-08-08 09:30:00,158.46,159.43,158.46,159.29,137954.0,151.7197,152.6484,151.7197,152.5144,137954.0
2019-08-08 09:40:00,159.21,159.26,157.75,157.92,144733.0,152.4378,152.4856,151.0399,151.2026,144733.0
2019-08-08 09:50:00,157.9,158.41,157.02,158.4,55973.0,151.1835,151.6718,150.3409,151.6622,55973.0
2019-08-08 10:00:00,158.37,159.38,158.36,159.37,43443.0,151.6335,152.6005,151.6239,152.591,43443.0
2019-08-08 10:10:00,159.34,160.02,159.28,160.0,63283.0,152.5622,153.2133,152.5048,153.1942,63283.0
2019-08-08 10:20:00,160.0,160.05,159.8,160.01,38817.0,153.1942,153.242,153.0027,153.2037,38817.0
2019-08-08 10:30:00,159.96,160.03,159.84,159.98,36457.0,153.1559,153.2229,153.041,153.175,36457.0
2019-08-08 10:40:00,159.99,160.11,159.89,160.0,16890.0,153.1846,153.2995,153.0888,153.1942,16890.0
2019-08-08 10:50:00,160.03,160.43,160.02,160.37,27393.0,153.2229,153.6059,153.2133,153.5484,27393.0
2019-08-08 11:00:00,160.39,160.62,160.04,160.04,25684.0,153.5676,153.7878,153.2325,153.2325,25684.0
2019-08-08 11:10:00,160.13,160.73,160.06,160.66,18982.0,153.3186,153.8931,153.2516,153.8261,18982.0
2019-08-08 11:20:00,160.63,160.81,160.51,160.56,12512.0,153.7974,153.9697,153.6825,153.7303,12512.0
2019-08-08 11:30:00,160.61,160.65,160.26,160.41,37279.0,153.7782,153.8165,153.4431,153.5867,37279.0
2019-08-08 11:40:00,160.42,160.54,160.08,160.09,18414.0,153.5963,153.7112,153.2708,153.2803,18414.0
2019-08-08 11:50:00,160.09,160.2,160.0,160.08,12177.0,153.2803,153.3857,153.1942,153.2708,12177.0
2019-08-08 12:00:00,160.09,160.49,160.09,160.48,19303.0,153.2803,153.6633,153.2803,153.6538,19303.0
2019-08-08 12:10:00,160.49,160.58,160.17,160.45,18415.0,153.6633,153.7495,153.3569,153.625,18415.0
2019-08-08 12:20:00,160.4,160.68,160.38,160.5,20621.0,153.5772,153.8452,153.558,153.6729,20621.0
2019-08-08 12:30:00,160.53,160.66,160.43,160.57,9818.0,153.7016,153.8261,153.6059,153.7399,9818.0
2019-08-08 12:40:00,160.58,160.71,160.49,160.66,8193.0,153.7495,153.874,153.6633,153.8261,8193.0
2019-08-08 12:50:00,160.71,161.03,160.69,160.98,7560.0,153.874,154.1804,153.8548,154.1325,7560.0
2019-08-08 13:00:00,160.98,161.07,160.66,160.68,10199.0,154.1325,154.2187,153.8261,153.8452,10199.0
2019-08-08 13:10:00,160.7,160.89,160.66,160.72,7469.0,153.8644,154.0463,153.8261,153.8835,7469.0
2019-08-08 13:20:00,160.72,160.82,160.6,160.61,11430.0,153.8835,153.9793,153.7686,153.7782,11430.0
2019-08-08 13:30:00,160.62,160.75,160.6,160.62,11196.0,153.7878,153.9123,153.7686,153.7878,11196.0
2019-08-08 13:40:00,160.6,160.69,160.47,160.47,13717.0,153.7686,153.8548,153.6442,153.6442,13717.0
2019-08-08 13:50:00,160.47,160.69,160.37,160.61,14919.0,153.6442,153.8548,153.5484,153.7782,14919.0
2019-08-08 14:00:00,160.62,160.62,159.94,160.02,24731.0,153.7878,153.7878,153.1367,153.2133,24731.0
2019-08-08 14:10:00,159.98,160.37,159.92,159.95,13465.0,153.175,153.5484,153.1176,153.1463,13465.0
2019-08-08 14:20:00,159.97,160.07,159.92,160.02,22446.0,153.1654,153.2612,153.1176,153.2133,22446.0
2019-08-08 14:30:00,160.05,160.17,159.99,160.15,17363.0,153.242,153.3569,153.1846,153.3378,17363.0
2019-08-08 14:40:00,160.19,160.41,159.97,160.04,9588.0,153.3761,153.5867,153.1654,153.2325,9588.0
2019-08-08 14:50:00,160.04,160.38,159.98,160.05,21264.0,153.2325,153.558,153.175,153.242,21264.0
2019-08-08 15:00:00,160.03,160.27,160.0,160.14,13711.0,153.2229,153.4527,153.1942,153.3282,13711.0
2019-08-08 15:10:00,160.09,160.19,159.86,159.99,15087.0,153.2803,153.3761,153.0601,153.1846,15087.0
2019-08-08 15:20:00,160.0,160.18,159.94,160.11,29215.0,153.1942,153.3665,153.1367,153.2995,29215.0
2019-08-08 15:30:00,160.07,160.32,160.06,160.18,34953.0,153.2612,153.5006,153.2516,153.3665,34953.0
2019-08-08 15:40:00,160.15,160.5,160.15,160.41,65877.0,153.3378,153.6729,153.3378,153.5867,65877.0
2019-08-08 15:50:00,160.38,160.46,160.06,160.4,146355.0,153.558,153.6346,153.2516,153.5772,146355.0
2019-08-09 09:30:00,160.05,160.77,159.8,159.92,56945.0,153.242,153.9314,153.0027,153.1176,56945.0
2019-08-09 09:40:00,159.92,160.39,159.83,160.33,49315.0,153.1176,153.5676,153.0314,153.5101,49315.0
2019-08-09 09:50:00,160.41,160.75,160.1,160.39,48815.0,153.5867,153.9123,153.2899,153.5676,48815.0
2019-08-09 10:00:00,160.41,160.59,160.04,160.06,36347.0,153.5867,153.7591,153.2325,153.2516,36347.0
2019-08-09 10:10:00,160.18,160.66,160.18,160.46,23792.0,153.3665,153.8261,153.3665,153.6346,23792.0
2019-08-09 10:20:00,160.41,160.59,160.05,160.05,17659.0,153.5867,153.7591,153.242,153.242,17659.0
2019-08-09 10:30:00,160.09,160.15,159.5,159.65,8213.0,153.2803,153.3378,152.7154,152.8591,8213.0
2019-08-09 10:40:00,159.62,159.71,159.37,159.62,10318.0,152.8303,152.9165,152.591,152.8303,10318.0
2019-08-09 10:50:00,159.7,160.09,159.7,160.02,17203.0,152.9069,153.2803,152.9069,153.2133,17203.0
2019-08-09 11:00:00,159.97,160.13,159.65,159.65,28629.0,153.1654,153.3186,152.8591,152.8591,28629.0
2019-08-09 11:10:00,159.61,159.8,159.27,159.27,7056.0,152.8208,153.0027,152.4952,152.4952,7056.0
2019-08-09 11:20:00,159.31,159.34,158.9,158.9,14484.0,152.5335,152.5622,152.141,152.141,14484.0
2019-08-09 11:30:00,158.86,159.33,158.82,159.06,13792.0,152.1027,152.5527,152.0644,152.2942,13792.0
2019-08-09 11:40:00,158.97,159.39,158.95,159.38,14506.0,152.208,152.6101,152.1888,152.6005,14506.0
2019-08-09 11:50:00,159.35,159.46,158.59,158.88,18283.0,152.5718,152.6771,151.8441,152.1218,18283.0
2019-08-09 12:00:00,158.84,159.24,158.83,158.88,15639.0,152.0835,152.4665,152.0739,152.1218,15639.0
2019-08-09 12:10:00,158.87,159.1,158.69,158.69,23620.0,152.1122,152.3325,151.9399,151.9399,23620.0
2019-08-09 12:20:00,158.69,159.1,158.69,158.96,25408.0,151.9399,152.3325,151.9399,152.1984,25408.0
2019-08-09 12:30:00,158.95,159.11,158.82,158.97,17234.0,152.1888,152.342,152.0644,152.208,17234.0
2019-08-09 12:40:00,159.0,159.2,158.8,159.2,7853.0,152.2367,152.4282,152.0452,152.4282,7853.0
2019-08-09 12:50:00,159.22,159.92,159.11,159.65,30980.0,152.4473,153.1176,152.342,152.8591,30980.0
2019-08-09 13:00:00,159.71,159.71,159.2,159.54,16549.0,152.9165,152.9165,152.4282,152.7537,16549.0
2019-08-09 13:10:00,159.54,160.03,159.53,159.97,15736.0,152.7537,153.2229,152.7442,153.1654,15736.0
2019-08-09 13:20:00,159.96,160.19,159.94,160.05,9740.0,153.1559,153.3761,153.1367,153.242,9740.0
2019-08-09 13:30:00,160.08,160.47,160.08,160.36,24869.0,153.2708,153.6442,153.2708,153.5389,24869.0
2019-08-09 13:40:00,160.4,160.4,160.12,160.31,14382.0,153.5772,153.5772,153.3091,153.491,14382.0
2019-08-09 13:50:00,160.31,160.31,160.1,160.16,10700.0,153.491,153.491,153.2899,153.3474,10700.0
2019-08-09 14:00:00,160.17,160.6,160.11,160.29,9965.0,153.3569,153.7686,153.2995,153.4718,9965.0
2019-08-09 14:10:00,160.38,160.62,160.29,160.62,11227.0,153.558,153.7878,153.4718,153.7878,11227.0
2019-08-09 14:20:00,160.53,160.77,160.52,160.72,6231.0,153.7016,153.9314,153.6921,153.8835,6231.0
2019-08-09 14:30:00,160.7,160.98,160.68,160.84,36334.0,153.8644,154.1325,153.8452,153.9984,36334.0
2019-08-09 14:40:00,160.81,161.1,160.81,161.01,23210.0,153.9697,154.2474,153.9697,154.1612,23210.0
2019-08-09 14:50:00,160.99,161.13,160.86,160.99,15424.0,154.1421,154.2761,154.0176,154.1421,15424.0
2019-08-09 15:00:00,160.98,161.41,160.81,161.19,16995.0,154.1325,154.5442,153.9697,154.3336,16995.0
2019-08-09 15:10:00,161.2,161.26,160.79,160.81,15940.0,154.3431,154.4006,153.9506,153.9697,15940.0
2019-08-09 15:20:00,160.84,161.0,160.7,160.89,28704.0,153.9984,154.1516,153.8644,154.0463,28704.0
2019-08-09 15:30:00,160.86,161.26,160.83,161.19,21889.0,154.0176,154.4006,153.9889,154.3336,21889.0
2019-08-09 15:40:00,161.18,161.18,160.73,160.76,17148.0,154.324,154.324,153.8931,153.9218,17148.0
2019-08-09 15:50:00,160.74,160.8,160.02,160.07,88090.0,153.9027,153.9601,153.2133,153.2612,88090.0
2019-08-12 09:30:00,158.55,158.91,156.67,156.8,50212.0,151.8058,152.1505,150.0058,150.1303,50212.0
2019-08-12 09:40:00,156.8,157.23,156.15,156.96,33459.0,150.1303,150.542,149.5079,150.2835,33459.0
2019-08-12 09:50:00,157.1,157.14,156.63,156.96,45196.0,150.4175,150.4558,149.9675,150.2835,45196.0
2019-08-12 10:00:00,157.11,157.47,157.1,157.17,29610.0,150.4271,150.7718,150.4175,150.4845,29610.0
2019-08-12 10:10:00,157.14,157.26,157.0,157.15,26646.0,150.4558,150.5707,150.3218,150.4654,26646.0
2019-08-12 10:20:00,157.19,157.53,157.12,157.15,38996.0,150.5037,150.8292,150.4367,150.4654,38996.0
2019-08-12 10:30:00,157.15,157.7,157.15,157.46,11113.0,150.4654,150.992,150.4654,150.7622,11113.0
2019-08-12 10:40:00,157.52,157.59,156.83,157.05,19252.0,150.8197,150.8867,150.159,150.3697,19252.0
2019-08-12 10:50:00,157.03,157.2,156.87,157.02,14391.0,150.3505,150.5133,150.1973,150.3409,14391.0
2019-08-12 11:00:00,157.02,157.02,156.24,156.27,21015.0,150.3409,150.3409,149.5941,149.6228,21015.0
2019-08-12 11:10:00,156.25,156.3,155.99,156.25,14185.0,149.6037,149.6516,149.3547,149.6037,14185.0
2019-08-12 11:20:00,156.32,156.89,156.32,156.84,20515.0,149.6707,150.2165,149.6707,150.1686,20515.0
2019-08-12 11:30:00,156.87,157.03,156.67,156.83,44030.0,150.1973,150.3505,150.0058,150.159,44030.0
2019-08-12 11:40:00,156.78,157.17,156.78,157.1,18957.0,150.1111,150.4845,150.1111,150.4175,18957.0
2019-08-12 11:50:00,157.1,157.27,157.06,157.1,10561.0,150.4175,150.5803,150.3792,150.4175,10561.0
2019-08-12 12:00:00,157.11,157.39,156.97,157.36,20603.0,150.4271,150.6952,150.2931,150.6665,20603.0
2019-08-12 12:10:00,157.38,157.7,157.36,157.7,30722.0,150.6856,150.992,150.6665,150.992,30722.0
2019-08-12 12:20:00,157.71,158.46,157.69,158.46,57705.0,151.0016,151.7197,150.9824,151.7197,57705.0
2019-08-12 12:30:00,158.46,158.65,157.99,158.16,28526.0,151.7197,151.9016,151.2697,151.4324,28526.0
2019-08-12 12:40:00,158.12,158.15,157.73,157.73,11162.0,151.3941,151.4229,151.0207,151.0207,11162.0
2019-08-12 12:50:00,157.78,157.78,157.52,157.57,10177.0,151.0686,151.0686,150.8197,150.8675,10177.0
2019-08-12 13:00:00,157.53,157.6,157.38,157.48,12418.0,150.8292,150.8963,150.6856,150.7814,12418.0
2019-08-12 13:10:00,157.51,157.73,157.25,157.26,16594.0,150.8101,151.0207,150.5611,150.5707,16594.0
2019-08-12 13:20:00,157.24,157.54,157.24,157.5,15567.0,150.5516,150.8388,150.5516,150.8005,15567.0
2019-08-12 13:30:00,157.5,157.52,157.07,157.08,10403.0,150.8005,150.8197,150.3888,150.3984,10403.0
2019-08-12 13:40:00,157.06,157.07,156.66,156.7,13202.0,150.3792,150.3888,149.9962,150.0345,13202.0
2019-08-12 13:50:00,156.68,156.98,156.52,156.97,13120.0,150.0154,150.3026,149.8622,150.2931,13120.0
2019-08-12 14:00:00,156.92,157.0,156.77,156.77,6027.0,150.2452,150.3218,150.1016,150.1016,6027.0
2019-08-12 14:10:00,156.74,157.0,156.57,156.57,9204.0,150.0728,150.3218,149.9101,149.9101,9204.0
2019-08-12 14:20:00,156.52,156.67,156.31,156.36,18005.0,149.8622,150.0058,149.6611,149.709,18005.0
2019-08-12 14:30:00,156.34,156.64,156.2,156.46,10330.0,149.6899,149.9771,149.5558,149.8047,10330.0
2019-08-12 14:40:00,156.5,156.57,155.95,155.95,11856.0,149.843,149.9101,149.3164,149.3164,11856.0
2019-08-12 14:50:00,156.03,156.2,155.8,156.01,17806.0,149.393,149.5558,149.1728,149.3739,17806.0
2019-08-12 15:00:00,156.04,156.52,156.04,156.38,11832.0,149.4026,149.8622,149.4026,149.7282,11832.0
2019-08-12 15:10:00,156.42,156.44,156.25,156.37,11989.0,149.7665,149.7856,149.6037,149.7186,11989.0
2019-08-12 15:20:00,156.31,156.32,156.18,156.3,5959.0,149.6611,149.6707,149.5367,149.6516,5959.0
2019-08-12 15:30:00,156.29,156.31,156.15,156.26,3661.0,149.642,149.6611,149.5079,149.6133,3661.0
2019-08-12 15:40:00,156.29,156.33,156.06,156.21,8780.0,149.642,149.6803,149.4218,149.5654,8780.0
2019-08-12 15:50:00,156.2,156.24,155.95,156.01,42083.0,149.5558,149.5941,149.3164,149.3739,42083.0
2019-08-13 09:30:00,155.15,156.39,154.83,156.39,33097.0,148.5505,149.7377,148.2441,149.7377,33097.0
2019-08-13 09:40:00,156.39,158.71,155.94,158.26,43474.0,149.7377,151.959,149.3069,151.5282,43474.0
2019-08-13 09:50:00,158.09,159.37,157.62,159.37,37879.0,151.3654,152.591,150.9154,152.591,37879.0
2019-08-13 10:00:00,159.36,159.36,158.0,158.0,22815.0,152.5814,152.5814,151.2792,151.2792,22815.0
2019-08-13 10:10:00,157.99,158.45,157.7,158.45,10855.0,151.2697,151.7101,150.992,151.7101,10855.0
2019-08-13 10:20:00,158.42,158.65,157.97,158.5,10393.0,151.6814,151.9016,151.2505,151.758,10393.0
2019-08-13 10:30:00,158.48,158.67,158.31,158.41,24726.0,151.7388,151.9207,151.5761,151.6718,24726.0
2019-08-13 10:40:00,158.36,158.43,158.13,158.13,7945.0,151.6239,151.691,151.4037,151.4037,7945.0
2019-08-13 10:50:00,158.15,158.18,157.77,157.77,6863.0,151.4229,151.4516,151.059,151.059,6863.0
2019-08-13 11:00:00,157.71,157.85,157.35,157.68,62520.0,151.0016,151.1356,150.6569,150.9729,62520.0
2019-08-13 11:10:00,157.66,157.86,157.01,157.1,12024.0,150.9537,151.1452,150.3314,150.4175,12024.0
2019-08-13 11:20:00,157.19,157.36,156.79,157.06,13898.0,150.5037,150.6665,150.1207,150.3792,13898.0
2019-08-13 11:30:00,156.99,157.22,156.8,157.19,9365.0,150.3122,150.5324,150.1303,150.5037,9365.0
2019-08-13 11:40:00,157.2,157.55,157.19,157.43,4519.0,150.5133,150.8484,150.5037,150.7335,4519.0
2019-08-13 11:50:00,157.46,157.95,157.34,157.95,6754.0,150.7622,151.2314,150.6473,151.2314,6754.0
2019-08-13 12:00:00,157.89,158.37,157.89,158.13,10351.0,151.1739,151.6335,151.1739,151.4037,10351.0
2019-08-13 12:10:00,158.15,158.66,158.1,158.63,3500.0,151.4229,151.9112,151.375,151.8824,3500.0
2019-08-13 12:20:00,158.64,158.9,158.63,158.64,11407.0,151.892,152.141,151.8824,151.892,11407.0
2019-08-13 12:30:00,158.68,158.68,158.39,158.42,7636.0,151.9303,151.9303,151.6527,151.6814,7636.0
2019-08-13 12:40:00,158.47,158.48,158.34,158.34,5946.0,151.7293,151.7388,151.6048,151.6048,5946.0
2019-08-13 12:50:00,158.39,158.45,158.19,158.29,7160.0,151.6527,151.7101,151.4612,151.5569,7160.0
2019-08-13 13:00:00,158.25,158.43,158.08,158.34,6300.0,151.5186,151.691,151.3558,151.6048,6300.0
2019-08-13 13:10:00,158.38,158.43,157.68,157.89,7954.0,151.6431,151.691,150.9729,151.1739,7954.0
2019-08-13 13:20:00,157.89,158.17,157.88,158.1,4200.0,151.1739,151.442,151.1643,151.375,4200.0
2019-08-13 13:30:00,158.01,158.23,157.96,158.07,4548.0,151.2888,151.4995,151.2409,151.3463,4548.0
2019-08-13 13:40:00,158.12,158.27,158.02,158.19,4623.0,151.3941,151.5378,151.2984,151.4612,4623.0
2019-08-13 13:50:00,158.22,158.56,158.22,158.54,7579.0,151.4899,151.8154,151.4899,151.7963,7579.0
2019-08-13 14:00:00,158.49,158.56,158.39,158.5,5318.0,151.7484,151.8154,151.6527,151.758,5318.0
2019-08-13 14:10:00,158.45,158.65,158.42,158.51,5047.0,151.7101,151.9016,151.6814,151.7675,5047.0
2019-08-13 14:20:00,158.52,158.84,158.47,158.83,11560.0,151.7771,152.0835,151.7293,152.0739,11560.0
2019-08-13 14:30:00,158.85,159.08,158.77,159.03,14512.0,152.0931,152.3133,152.0165,152.2654,14512.0
2019-08-13 14:40:00,159.05,159.29,158.99,159.2,16270.0,152.2846,152.5144,152.2271,152.4282,16270.0
2019-08-13 14:50:00,159.18,159.41,159.16,159.19,18160.0,152.4091,152.6293,152.3899,152.4186,18160.0
2019-08-13 15:00:00,159.18,159.26,159.01,159.26,8841.0,152.4091,152.4856,152.2463,152.4856,8841.0
2019-08-13 15:10:00,159.27,159.28,159.09,159.24,16061.0,152.4952,152.5048,152.3229,152.4665,16061.0
2019-08-13 15:20:00,159.26,159.28,159.14,159.27,12686.0,152.4856,152.5048,152.3708,152.4952,12686.0
2019-08-13 15:30:00,159.26,159.29,158.96,159.06,15060.0,152.4856,152.5144,152.1984,152.2942,15060.0
2019-08-13 15:40:00,159.06,159.11,158.72,158.87,15610.0,152.2942,152.342,151.9686,152.1122,15610.0
2019-08-13 15:50:00,158.85,159.03,158.61,158.81,41417.0,152.0931,152.2654,151.8633,152.0548,41417.0
2019-08-14 09:30:00,156.18,156.56,156.01,156.31,26995.0,149.5367,149.9005,149.3739,149.6611,26995.0
2019-08-14 09:40:00,156.26,156.34,155.26,155.36,10883.0,149.6133,149.6899,148.6558,148.7515,10883.0
2019-08-14 09:50:00,155.33,156.1,155.25,155.94,6438.0,148.7228,149.4601,148.6462,149.3069,6438.0
2019-08-14 10:00:00,155.84,155.84,155.22,155.51,19184.0,149.2111,149.2111,148.6175,148.8952,19184.0
2019-08-14 10:10:00,155.45,155.66,155.29,155.34,8308.0,148.8377,149.0388,148.6845,148.7324,8308.0
2019-08-14 10:20:00,155.35,156.14,155.3,156.11,10343.0,148.742,149.4984,148.6941,149.4696,10343.0
2019-08-14 10:30:00,156.08,156.08,155.54,155.71,8598.0,149.4409,149.4409,148.9239,149.0867,8598.0
2019-08-14 10:40:00,155.66,155.81,155.44,155.62,39168.0,149.0388,149.1824,148.8281,149.0005,39168.0
2019-08-14 10:50:00,155.63,155.63,154.93,155.16,20632.0,149.0101,149.0101,148.3398,148.56,20632.0
2019-08-14 11:00:00,155.04,155.2,154.71,154.72,24075.0,148.4452,148.5983,148.1292,148.1388,24075.0
2019-08-14 11:10:00,154.69,154.7,154.31,154.43,9721.0,148.11,148.1196,147.7462,147.8611,9721.0
2019-08-14 11:20:00,154.48,154.91,154.39,154.72,23905.0,147.909,148.3207,147.8228,148.1388,23905.0
2019-08-14 11:30:00,154.74,155.07,154.7,154.9,15471.0,148.1579,148.4739,148.1196,148.3111,15471.0
2019-08-14 11:40:00,154.94,154.94,154.33,154.58,12270.0,148.3494,148.3494,147.7654,148.0047,12270.0
2019-08-14 11:50:00,154.51,154.72,154.44,154.63,13329.0,147.9377,148.1388,147.8707,148.0526,13329.0
2019-08-14 12:00:00,154.62,154.63,154.1,154.1,33696.0,148.043,148.0526,147.5451,147.5451,33696.0
2019-08-14 12:10:00,154.13,154.13,153.89,154.02,35971.0,147.5739,147.5739,147.3441,147.4685,35971.0
2019-08-14 12:20:00,154.08,154.18,153.93,154.03,13446.0,147.526,147.6217,147.3824,147.4781,13446.0
2019-08-14 12:30:00,154.11,154.62,154.11,154.62,24989.0,147.5547,148.043,147.5547,148.043,24989.0
2019-08-14 12:40:00,154.63,154.65,154.29,154.29,9638.0,148.0526,148.0717,147.7271,147.7271,9638.0
2019-08-14 12:50:00,154.22,154.25,153.79,153.92,35380.0,147.66,147.6888,147.2483,147.3728,35380.0
2019-08-14 13:00:00,153.91,154.05,153.69,154.05,20681.0,147.3632,147.4973,147.1526,147.4973,20681.0
2019-08-14 13:10:00,154.11,154.3,154.0,154.04,55871.0,147.5547,147.7366,147.4494,147.4877,55871.0
2019-08-14 13:20:00,154.1,154.71,154.09,154.36,62291.0,147.5451,148.1292,147.5356,147.7941,62291.0
2019-08-14 13:30:00,154.4,154.96,154.37,154.88,38869.0,147.8324,148.3686,147.8037,148.292,38869.0
2019-08-14 13:40:00,154.89,155.05,154.81,154.84,16775.0,148.3015,148.4547,148.2249,148.2537,16775.0
2019-08-14 13:50:00,154.9,154.98,154.6,154.72,16324.0,148.3111,148.3877,148.0239,148.1388,16324.0
2019-08-14 14:00:00,154.7,154.78,154.37,154.78,27004.0,148.1196,148.1962,147.8037,148.1962,27004.0
2019-08-14 14:10:00,154.8,155.09,154.8,155.08,4581.0,148.2154,148.493,148.2154,148.4834,4581.0
2019-08-14 14:20:00,155.04,155.08,154.66,154.66,13698.0,148.4452,148.4834,148.0813,148.0813,13698.0
2019-08-14 14:30:00,154.68,154.81,154.2,154.2,10582.0,148.1005,148.2249,147.6409,147.6409,10582.0
2019-08-14 14:40:00,154.24,154.24,153.94,154.03,19434.0,147.6792,147.6792,147.3919,147.4781,19434.0
2019-08-14 14:50:00,153.96,154.33,153.96,154.21,13678.0,147.4111,147.7654,147.4111,147.6505,13678.0
2019-08-14 15:00:00,154.13,154.76,154.03,154.5,22877.0,147.5739,148.1771,147.4781,147.9281,22877.0
2019-08-14 15:10:00,154.5,154.66,154.1,154.11,27941.0,147.9281,148.0813,147.5451,147.5547,27941.0
2019-08-14 15:20:00,154.09,154.62,153.78,154.31,21152.0,147.5356,148.043,147.2387,147.7462,21152.0
2019-08-14 15:30:00,154.21,154.21,153.71,154.11,17955.0,147.6505,147.6505,147.1717,147.5547,17955.0
2019-08-14 15:40:00,154.08,154.29,153.74,154.02,44455.0,147.526,147.7271,147.2004,147.4685,44455.0
2019-08-14 15:50:00,153.96,154.61,153.88,153.95,90211.0,147.4111,148.0334,147.3345,147.4015,90211.0
2019-08-15 09:30:00,155.19,155.51,154.07,154.23,31670.0,148.5888,148.8952,147.5164,147.6696,31670.0
2019-08-15 09:40:00,154.27,154.9,154.0,154.72,18878.0,147.7079,148.3111,147.4494,148.1388,18878.0
2019-08-15 09:50:00,154.73,155.63,154.73,155.56,32401.0,148.1483,149.0101,148.1483,148.943,32401.0
2019-08-15 10:00:00,155.56,155.79,155.26,155.64,30997.0,148.943,149.1632,148.6558,149.0196,30997.0
2019-08-15 10:10:00,155.94,156.19,155.31,155.41,43584.0,149.3069,149.5462,148.7037,148.7994,43584.0
2019-08-15 10:20:00,155.44,155.98,155.39,155.79,52351.0,148.8281,149.3452,148.7803,149.1632,52351.0
2019-08-15 10:30:00,155.75,156.05,155.46,155.94,71743.0,149.125,149.4122,148.8473,149.3069,71743.0
2019-08-15 10:40:00,155.88,156.34,155.79,156.08,42155.0,149.2494,149.6899,149.1632,149.4409,42155.0
2019-08-15 10:50:00,156.07,156.19,155.98,156.0,22059.0,149.4313,149.5462,149.3452,149.3643,22059.0
2019-08-15 11:00:00,155.92,155.94,155.34,155.34,12486.0,149.2877,149.3069,148.7324,148.7324,12486.0
2019-08-15 11:10:00,155.41,155.41,155.18,155.34,18261.0,148.7994,148.7994,148.5792,148.7324,18261.0
2019-08-15 11:20:00,155.32,155.43,154.97,155.42,21727.0,148.7132,148.8186,148.3781,148.809,21727.0
2019-08-15 11:30:00,155.47,156.13,155.47,156.07,20457.0,148.8569,149.4888,148.8569,149.4313,20457.0
2019-08-15 11:40:00,156.03,156.26,155.87,155.89,22329.0,149.393,149.6133,149.2398,149.259,22329.0
2019-08-15 11:50:00,155.93,156.07,155.74,156.07,30503.0,149.2973,149.4313,149.1154,149.4313,30503.0
2019-08-15 12:00:00,156.08,156.35,155.94,156.31,28892.0,149.4409,149.6994,149.3069,149.6611,28892.0
2019-08-15 12:10:00,156.33,156.33,155.97,156.16,21359.0,149.6803,149.6803,149.3356,149.5175,21359.0
2019-08-15 12:20:00,156.19,156.3,155.93,155.93,18981.0,149.5462,149.6516,149.2973,149.2973,18981.0
2019-08-15 12:30:00,156.0,156.05,155.79,155.82,5677.0,149.3643,149.4122,149.1632,149.192,5677.0
2019-08-15 12:40:00,155.79,155.93,155.75,155.84,7542.0,149.1632,149.2973,149.125,149.2111,7542.0
2019-08-15 12:50:00,155.89,156.19,155.83,156.11,3865.0,149.259,149.5462,149.2015,149.4696,3865.0
2019-08-15 13:00:00,156.14,156.3,156.14,156.25,4174.0,149.4984,149.6516,149.4984,149.6037,4174.0
2019-08-15 13:10:00,156.21,156.47,156.13,156.45,12576.0,149.5654,149.8143,149.4888,149.7952,12576.0
2019-08-15 13:20:00,156.46,156.46,155.92,155.93,2999.0,149.8047,149.8047,149.2877,149.2973,2999.0
2019-08-15 13:30:00,155.93,156.24,155.87,156.24,23797.0,149.2973,149.5941,149.2398,149.5941,23797.0
2019-08-15 13:40:00,156.24,156.24,155.56,155.63,61372.0,149.5941,149.5941,148.943,149.0101,61372.0
2019-08-15 13:50:00,155.76,155.76,155.04,155.1,7965.0,149.1345,149.1345,148.4452,148.5026,7965.0
2019-08-15 14:00:00,155.04,155.79,155.03,155.67,8447.0,148.4452,149.1632,148.4356,149.0484,8447.0
2019-08-15 14:10:00,155.65,156.26,155.65,155.96,11274.0,149.0292,149.6133,149.0292,149.326,11274.0
2019-08-15 14:20:00,156.07,156.5,156.07,156.43,11359.0,149.4313,149.843,149.4313,149.776,11359.0
2019-08-15 14:30:00,156.44,156.44,155.86,155.92,9573.0,149.7856,149.7856,149.2303,149.2877,9573.0
2019-08-15 14:40:00,155.92,156.17,155.91,156.0,7649.0,149.2877,149.5271,149.2781,149.3643,7649.0
2019-08-15 14:50:00,155.78,156.08,155.68,155.98,6013.0,149.1537,149.4409,149.0579,149.3452,6013.0
2019-08-15 15:00:00,156.0,156.55,156.0,156.42,21316.0,149.3643,149.8909,149.3643,149.7665,21316.0
2019-08-15 15:10:00,156.44,156.48,156.19,156.29,10808.0,149.7856,149.8239,149.5462,149.642,10808.0
2019-08-15 15:20:00,156.28,156.42,156.07,156.12,13719.0,149.6324,149.7665,149.4313,149.4792,13719.0
2019-08-15 15:30:00,156.06,156.4,156.05,156.35,15744.0,149.4218,149.7473,149.4122,149.6994,15744.0
2019-08-15 15:40:00,156.41,156.83,156.29,156.75,22397.0,149.7569,150.159,149.642,150.0824,22397.0
2019-08-15 15:50:00,156.77,156.97,156.19,156.29,123953.0,150.1016,150.2931,149.5462,149.642,123953.0
2019-08-16 09:30:00,158.17,159.06,157.43,157.98,73440.0,151.442,152.2942,150.7335,151.2601,73440.0
2019-08-16 09:40:00,158.0,158.14,157.08,157.22,29091.0,151.2792,151.4133,150.3984,150.5324,29091.0
2019-08-16 09:50:00,157.24,157.93,157.24,157.88,33620.0,150.5516,151.2122,150.5516,151.1643,33620.0
2019-08-16 10:00:00,157.84,158.26,157.72,157.77,41152.0,151.126,151.5282,151.0112,151.059,41152.0
2019-08-16 10:10:00,157.86,157.88,157.44,157.49,15276.0,151.1452,151.1643,150.7431,150.7909,15276.0
2019-08-16 10:20:00,157.5,158.17,157.46,157.75,30016.0,150.8005,151.442,150.7622,151.0399,30016.0
2019-08-16 10:30:00,157.79,157.95,157.69,157.88,38841.0,151.0782,151.2314,150.9824,151.1643,38841.0
2019-08-16 10:40:00,157.91,158.03,157.8,157.82,43203.0,151.1931,151.308,151.0878,151.1069,43203.0
2019-08-16 10:50:00,157.85,158.14,157.73,158.14,37693.0,151.1356,151.4133,151.0207,151.4133,37693.0
2019-08-16 11:00:00,158.15,158.49,158.1,158.15,50253.0,151.4229,151.7484,151.375,151.4229,50253.0
2019-08-16 11:10:00,158.18,158.33,157.87,158.05,22063.0,151.4516,151.5952,151.1548,151.3271,22063.0
2019-08-16 11:20:00,158.06,158.3,158.04,158.08,14075.0,151.3367,151.5665,151.3175,151.3558,14075.0
2019-08-16 11:30:00,158.04,158.24,157.93,157.98,24829.0,151.3175,151.509,151.2122,151.2601,24829.0
2019-08-16 11:40:00,157.99,158.03,157.64,157.77,19226.0,151.2697,151.308,150.9346,151.059,19226.0
2019-08-16 11:50:00,157.78,157.96,157.74,157.75,25846.0,151.0686,151.2409,151.0303,151.0399,25846.0
2019-08-16 12:00:00,157.73,157.77,157.52,157.54,15955.0,151.0207,151.059,150.8197,150.8388,15955.0
2019-08-16 12:10:00,157.56,157.64,157.4,157.47,10763.0,150.858,150.9346,150.7048,150.7718,10763.0
2019-08-16 12:20:00,157.47,157.7,157.47,157.7,7532.0,150.7718,150.992,150.7718,150.992,7532.0
2019-08-16 12:30:00,157.72,157.79,157.65,157.76,26967.0,151.0112,151.0782,150.9441,151.0495,26967.0
2019-08-16 12:40:00,157.74,157.78,157.62,157.65,11935.0,151.0303,151.0686,150.9154,150.9441,11935.0
2019-08-16 12:50:00,157.68,157.98,157.6,157.91,14227.0,150.9729,151.2601,150.8963,151.1931,14227.0
2019-08-16 13:00:00,157.94,157.98,157.73,157.76,21412.0,151.2218,151.2601,151.0207,151.0495,21412.0
2019-08-16 13:10:00,157.77,158.13,157.73,157.96,13258.0,151.059,151.4037,151.0207,151.2409,13258.0
2019-08-16 13:20:00,157.96,158.01,157.86,157.94,9571.0,151.2409,151.2888,151.1452,151.2218,9571.0
2019-08-16 13:30:00,157.95,158.0,157.89,157.92,12309.0,151.2314,151.2792,151.1739,151.2026,12309.0
2019-08-16 13:40:00,157.92,158.0,157.88,157.9,11149.0,151.2026,151.2792,151.1643,151.1835,11149.0
2019-08-16 13:50:00,157.92,158.09,157.92,157.99,22002.0,151.2026,151.3654,151.2026,151.2697,22002.0
2019-08-16 14:00:00,158.0,158.1,157.93,157.97,17033.0,151.2792,151.375,151.2122,151.2505,17033.0
2019-08-16 14:10:00,157.98,158.01,157.84,157.87,17409.0,151.2601,151.2888,151.126,151.1548,17409.0
2019-08-16 14:20:00,157.87,157.98,157.82,157.89,24368.0,151.1548,151.2601,151.1069,151.1739,24368.0
2019-08-16 14:30:00,157.87,157.91,157.7,157.72,20770.0,151.1548,151.1931,150.992,151.0112,20770.0
2019-08-16 14:40:00,157.74,157.79,157.64,157.77,16432.0,151.0303,151.0782,150.9346,151.059,16432.0
2019-08-16 14:50:00,157.78,157.9,157.76,157.8,32884.0,151.0686,151.1835,151.0495,151.0878,32884.0
2019-08-16 15:00:00,157.79,157.93,157.76,157.8,28683.0,151.0782,151.2122,151.0495,151.0878,28683.0
2019-08-16 15:10:00,157.81,157.83,157.36,157.4,64547.0,151.0973,151.1165,150.6665,150.7048,64547.0
2019-08-16 15:20:00,157.4,157.64,157.27,157.62,35560.0,150.7048,150.9346,150.5803,150.9154,35560.0
2019-08-16 15:30:00,157.61,157.69,157.54,157.67,31688.0,150.9058,150.9824,150.8388,150.9633,31688.0
2019-08-16 15:40:00,157.66,157.77,157.58,157.64,45339.0,150.9537,151.059,150.8771,150.9346,45339.0
2019-08-16 15:50:00,157.65,157.99,157.58,157.77,96637.0,150.9441,151.2697,150.8771,151.059,96637.0
2019-08-19 09:30:00,160.0,160.61,159.59,159.75,46940.0,153.1942,153.7782,152.8016,152.9548,46940.0
2019-08-19 09:40:00,159.74,159.77,158.54,158.83,37028.0,152.9452,152.974,151.7963,152.0739,37028.0
2019-08-19 09:50:00,158.89,159.49,158.88,159.28,13033.0,152.1314,152.7059,152.1218,152.5048,13033.0
2019-08-19 10:00:00,159.36,159.47,159.06,159.17,11833.0,152.5814,152.6867,152.2942,152.3995,11833.0
2019-08-19 10:10:00,159.17,159.19,158.65,159.12,12431.0,152.3995,152.4186,151.9016,152.3516,12431.0
2019-08-19 10:20:00,159.09,159.32,158.8,159.23,11365.0,152.3229,152.5431,152.0452,152.4569,11365.0
2019-08-19 10:30:00,159.21,159.81,159.21,159.74,13273.0,152.4378,153.0123,152.4378,152.9452,13273.0
2019-08-19 10:40:00,159.79,160.05,159.39,159.64,24295.0,152.9931,153.242,152.6101,152.8495,24295.0
2019-08-19 10:50:00,159.64,160.04,159.64,160.02,40305.0,152.8495,153.2325,152.8495,153.2133,40305.0
2019-08-19 11:00:00,160.02,160.25,159.99,160.1,14892.0,153.2133,153.4335,153.1846,153.2899,14892.0
2019-08-19 11:10:00,160.15,160.27,159.94,160.15,15135.0,153.3378,153.4527,153.1367,153.3378,15135.0
2019-08-19 11:20:00,160.16,160.44,160.16,160.41,18906.0,153.3474,153.6155,153.3474,153.5867,18906.0
2019-08-19 11:30:00,160.44,160.54,160.23,160.33,7241.0,153.6155,153.7112,153.4144,153.5101,7241.0
2019-08-19 11:40:00,160.3,160.37,160.12,160.37,6027.0,153.4814,153.5484,153.3091,153.5484,6027.0
2019-08-19 11:50:00,160.31,160.39,160.07,160.1,16041.0,153.491,153.5676,153.2612,153.2899,16041.0
2019-08-19 12:00:00,160.23,160.3,160.15,160.28,2716.0,153.4144,153.4814,153.3378,153.4623,2716.0
2019-08-19 12:10:00,160.24,160.49,160.24,160.39,6793.0,153.424,153.6633,153.424,153.5676,6793.0
2019-08-19 12:20:00,160.37,160.55,160.37,160.55,5397.0,153.5484,153.7208,153.5484,153.7208,5397.0
2019-08-19 12:30:00,160.52,160.57,160.38,160.52,13336.0,153.6921,153.7399,153.558,153.6921,13336.0
2019-08-19 12:40:00,160.52,160.84,160.49,160.82,16056.0,153.6921,153.9984,153.6633,153.9793,16056.0
2019-08-19 12:50:00,160.85,160.94,160.79,160.88,12897.0,154.008,154.0942,153.9506,154.0367,12897.0
2019-08-19 13:00:00,160.88,161.05,160.86,160.98,6483.0,154.0367,154.1995,154.0176,154.1325,6483.0
2019-08-19 13:10:00,160.93,161.06,160.87,160.87,9313.0,154.0846,154.2091,154.0272,154.0272,9313.0
2019-08-19 13:20:00,160.9,161.08,160.89,161.04,12467.0,154.0559,154.2282,154.0463,154.1899,12467.0
2019-08-19 13:30:00,161.0,161.17,160.92,161.17,16647.0,154.1516,154.3144,154.075,154.3144,16647.0
2019-08-19 13:40:00,161.16,161.2,160.89,160.91,5605.0,154.3048,154.3431,154.0463,154.0655,5605.0
2019-08-19 13:50:00,160.85,160.91,160.75,160.76,9915.0,154.008,154.0655,153.9123,153.9218,9915.0
2019-08-19 14:00:00,160.78,160.9,160.66,160.82,10615.0,153.941,154.0559,153.8261,153.9793,10615.0
2019-08-19 14:10:00,160.83,160.86,160.76,160.76,13593.0,153.9889,154.0176,153.9218,153.9218,13593.0
2019-08-19 14:20:00,160.73,160.77,160.64,160.71,12048.0,153.8931,153.9314,153.8069,153.874,12048.0
2019-08-19 14:30:00,160.68,160.68,160.15,160.19,32373.0,153.8452,153.8452,153.3378,153.3761,32373.0
2019-08-19 14:40:00,160.23,160.23,159.97,160.08,23214.0,153.4144,153.4144,153.1654,153.2708,23214.0
2019-08-19 14:50:00,160.01,160.06,159.55,159.58,26146.0,153.2037,153.2516,152.7633,152.792,26146.0
2019-08-19 15:00:00,159.64,159.74,159.4,159.42,24343.0,152.8495,152.9452,152.6197,152.6388,24343.0
2019-08-19 15:10:00,159.43,159.54,159.15,159.21,26124.0,152.6484,152.7537,152.3803,152.4378,26124.0
2019-08-19 15:20:00,159.22,159.58,159.17,159.31,40489.0,152.4473,152.792,152.3995,152.5335,40489.0
2019-08-19 15:30:00,159.29,159.8,159.26,159.63,42137.0,152.5144,153.0027,152.4856,152.8399,42137.0
2019-08-19 15:40:00,159.63,159.66,159.48,159.58,32523.0,152.8399,152.8686,152.6963,152.792,32523.0
2019-08-19 15:50:00,159.59,159.87,159.4,159.42,64956.0,152.8016,153.0697,152.6197,152.6388,64956.0
2019-08-20 09:30:00,159.14,159.46,158.1,158.7,29820.0,152.3708,152.6771,151.375,151.9495,29820.0
2019-08-20 09:40:00,158.6,158.74,158.04,158.22,14795.0,151.8537,151.9878,151.3175,151.4899,14795.0
2019-08-20 09:50:00,158.16,158.67,158.16,158.38,25332.0,151.4324,151.9207,151.4324,151.6431,25332.0
2019-08-20 10:00:00,158.28,158.98,158.15,158.62,10754.0,151.5473,152.2176,151.4229,151.8729,10754.0
2019-08-20 10:10:00,158.66,159.97,158.58,159.65,12246.0,151.9112,153.1654,151.8346,152.8591,12246.0
2019-08-20 10:20:00,159.8,160.07,159.61,159.95,7163.0,153.0027,153.2612,152.8208,153.1463,7163.0
2019-08-20 10:30:00,159.68,159.69,159.31,159.54,5401.0,152.8878,152.8974,152.5335,152.7537,5401.0
2019-08-20 10:40:00,159.57,159.65,159.41,159.44,4787.0,152.7825,152.8591,152.6293,152.658,4787.0
2019-08-20 10:50:00,159.37,159.95,159.37,159.95,5100.0,152.591,153.1463,152.591,153.1463,5100.0
2019-08-20 11:00:00,159.94,160.25,159.89,160.23,9701.0,153.1367,153.4335,153.0888,153.4144,9701.0
2019-08-20 11:10:00,160.29,160.57,160.24,160.33,6669.0,153.4718,153.7399,153.424,153.5101,6669.0
2019-08-20 11:20:00,160.42,160.45,160.21,160.21,3336.0,153.5963,153.625,153.3952,153.3952,3336.0
2019-08-20 11:30:00,160.27,160.35,160.1,160.26,3114.0,153.4527,153.5293,153.2899,153.4431,3114.0
2019-08-20 11:40:00,160.24,160.27,159.86,159.92,3100.0,153.424,153.4527,153.0601,153.1176,3100.0
2019-08-20 11:50:00,159.87,160.1,159.82,160.02,4940.0,153.0697,153.2899,153.0218,153.2133,4940.0
2019-08-20 12:00:00,160.12,160.48,160.12,160.48,6998.0,153.3091,153.6538,153.3091,153.6538,6998.0
2019-08-20 12:10:00,160.44,160.81,160.39,160.77,7020.0,153.6155,153.9697,153.5676,153.9314,7020.0
2019-08-20 12:20:00,160.77,161.0,160.66,160.81,6277.0,153.9314,154.1516,153.8261,153.9697,6277.0
2019-08-20 12:30:00,160.83,160.86,160.62,160.81,13262.0,153.9889,154.0176,153.7878,153.9697,13262.0
2019-08-20 12:40:00,160.81,161.05,160.81,160.96,8676.0,153.9697,154.1995,153.9697,154.1133,8676.0
2019-08-20 12:50:00,160.92,161.1,160.82,160.89,4445.0,154.075,154.2474,153.9793,154.0463,4445.0
2019-08-20 13:00:00,160.86,161.34,160.84,161.34,9643.0,154.0176,154.4772,153.9984,154.4772,9643.0
2019-08-20 13:10:00,161.38,161.7,161.38,161.69,19671.0,154.5155,154.8219,154.5155,154.8123,19671.0
2019-08-20 13:20:00,161.63,161.74,161.5,161.67,15464.0,154.7548,154.8602,154.6304,154.7931,15464.0
2019-08-20 13:30:00,161.69,161.75,161.47,161.61,27846.0,154.8123,154.8697,154.6016,154.7357,27846.0
2019-08-20 13:40:00,161.63,161.93,161.57,161.7,20929.0,154.7548,155.0421,154.6974,154.8219,20929.0
2019-08-20 13:50:00,161.7,161.82,161.55,161.74,20029.0,154.8219,154.9368,154.6782,154.8602,20029.0
2019-08-20 14:00:00,161.71,161.77,161.04,161.06,35825.0,154.8314,154.8889,154.1899,154.2091,35825.0
2019-08-20 14:10:00,161.06,161.44,161.06,161.32,25900.0,154.2091,154.5729,154.2091,154.458,25900.0
2019-08-20 14:20:00,161.3,161.54,161.03,161.34,126719.0,154.4389,154.6687,154.1804,154.4772,126719.0
2019-08-20 14:30:00,161.28,161.53,161.18,161.4,7813.0,154.4197,154.6591,154.324,154.5346,7813.0
2019-08-20 14:40:00,161.34,161.62,161.1,161.53,18230.0,154.4772,154.7453,154.2474,154.6591,18230.0
2019-08-20 14:50:00,161.5,161.73,161.42,161.61,15277.0,154.6304,154.8506,154.5538,154.7357,15277.0
2019-08-20 15:00:00,161.62,161.62,161.32,161.41,18446.0,154.7453,154.7453,154.458,154.5442,18446.0
2019-08-20 15:10:00,161.34,161.71,161.34,161.58,24056.0,154.4772,154.8314,154.4772,154.707,24056.0
2019-08-20 15:20:00,161.56,161.75,161.39,161.73,36332.0,154.6878,154.8697,154.525,154.8506,36332.0
2019-08-20 15:30:00,161.72,161.76,161.43,161.57,24522.0,154.841,154.8793,154.5633,154.6974,24522.0
2019-08-20 15:40:00,161.56,161.75,161.3,161.7,81309.0,154.6878,154.8697,154.4389,154.8219,81309.0
2019-08-20 15:50:00,161.68,161.69,160.97,161.19,170528.0,154.8027,154.8123,154.1229,154.3336,170528.0
2019-08-21 09:30:00,162.0,162.39,161.59,162.39,23250.0,155.1091,155.4825,154.7165,155.4825,23250.0
2019-08-21 09:40:00,162.47,162.93,162.2,162.21,20855.0,155.5591,155.9995,155.3006,155.3102,20855.0
2019-08-21 09:50:00,162.28,162.77,162.22,162.4,16644.0,155.3772,155.8463,155.3197,155.4921,16644.0
2019-08-21 10:00:00,162.45,162.45,161.48,161.48,16164.0,155.54,155.54,154.6112,154.6112,16164.0
2019-08-21 10:10:00,161.38,161.38,160.7,160.89,10334.0,154.5155,154.5155,153.8644,154.0463,10334.0
2019-08-21 10:20:00,160.83,160.83,160.44,160.6,10679.0,153.9889,153.9889,153.6155,153.7686,10679.0
2019-08-21 10:30:00,160.66,161.17,160.55,161.17,12207.0,153.8261,154.3144,153.7208,154.3144,12207.0
2019-08-21 10:40:00,161.11,161.52,161.07,161.52,8523.0,154.257,154.6495,154.2187,154.6495,8523.0
2019-08-21 10:50:00,161.56,161.82,161.38,161.48,14716.0,154.6878,154.9368,154.5155,154.6112,14716.0
2019-08-21 11:00:00,161.41,161.59,161.29,161.59,11380.0,154.5442,154.7165,154.4293,154.7165,11380.0
2019-08-21 11:10:00,161.62,161.99,161.55,161.89,8605.0,154.7453,155.0995,154.6782,155.0038,8605.0
2019-08-21 11:20:00,161.91,162.0,161.79,161.86,10284.0,155.0229,155.1091,154.908,154.9751,10284.0
2019-08-21 11:30:00,161.83,161.91,161.67,161.77,7841.0,154.9463,155.0229,154.7931,154.8889,7841.0
2019-08-21 11:40:00,161.71,161.75,161.61,161.72,5170.0,154.8314,154.8697,154.7357,154.841,5170.0
2019-08-21 11:50:00,161.75,162.01,161.61,161.83,12918.0,154.8697,155.1187,154.7357,154.9463,12918.0
2019-08-21 12:00:00,161.91,161.98,161.77,161.78,13255.0,155.0229,155.0899,154.8889,154.8985,13255.0
2019-08-21 12:10:00,161.81,161.9,161.65,161.65,3064.0,154.9272,155.0134,154.774,154.774,3064.0
2019-08-21 12:20:00,161.7,161.75,161.54,161.65,3550.0,154.8219,154.8697,154.6687,154.774,3550.0
2019-08-21 12:30:00,161.63,161.71,161.58,161.66,3963.0,154.7548,154.8314,154.707,154.7836,3963.0
2019-08-21 12:40:00,161.65,161.68,161.56,161.64,4500.0,154.774,154.8027,154.6878,154.7644,4500.0
2019-08-21 12:50:00,161.71,161.79,161.66,161.66,3903.0,154.8314,154.908,154.7836,154.7836,3903.0
2019-08-21 13:00:00,161.68,161.68,161.44,161.5,11535.0,154.8027,154.8027,154.5729,154.6304,11535.0
2019-08-21 13:10:00,161.5,161.58,161.36,161.44,13641.0,154.6304,154.707,154.4963,154.5729,13641.0
2019-08-21 13:20:00,161.44,161.46,161.12,161.14,9308.0,154.5729,154.5921,154.2665,154.2857,9308.0
2019-08-21 13:30:00,161.15,161.23,161.11,161.21,7325.0,154.2953,154.3719,154.257,154.3527,7325.0
2019-08-21 13:40:00,161.22,161.23,161.03,161.13,8325.0,154.3623,154.3719,154.1804,154.2761,8325.0
2019-08-21 13:50:00,161.14,161.14,161.03,161.04,6298.0,154.2857,154.2857,154.1804,154.1899,6298.0
2019-08-21 14:00:00,161.03,161.38,160.64,161.13,8837.0,154.1804,154.5155,153.8069,154.2761,8837.0
2019-08-21 14:10:00,161.14,161.18,160.87,161.07,8058.0,154.2857,154.324,154.0272,154.2187,8058.0
2019-08-21 14:20:00,161.08,161.25,161.08,161.22,8000.0,154.2282,154.391,154.2282,154.3623,8000.0
2019-08-21 14:30:00,161.22,161.23,160.91,160.95,9903.0,154.3623,154.3719,154.0655,154.1038,9903.0
2019-08-21 14:40:00,160.98,161.11,160.76,160.79,9119.0,154.1325,154.257,153.9218,153.9506,9119.0
2019-08-21 14:50:00,160.75,160.79,160.6,160.77,12696.0,153.9123,153.9506,153.7686,153.9314,12696.0
2019-08-21 15:00:00,160.74,161.08,160.74,161.08,16931.0,153.9027,154.2282,153.9027,154.2282,16931.0
2019-08-21 15:10:00,161.05,161.48,161.0,161.47,17319.0,154.1995,154.6112,154.1516,154.6016,17319.0
2019-08-21 15:20:00,161.5,161.86,161.31,161.86,26144.0,154.6304,154.9751,154.4484,154.9751,26144.0
2019-08-21 15:30:00,161.86,162.38,161.85,162.38,37147.0,154.9751,155.4729,154.9655,155.4729,37147.0
2019-08-21 15:40:00,162.35,162.37,162.03,162.27,33544.0,155.4442,155.4634,155.1378,155.3676,33544.0
2019-08-21 15:50:00,162.28,162.91,162.28,162.62,177825.0,155.3772,155.9804,155.3772,155.7027,177825.0
2019-08-22 09:30:00,163.21,163.43,162.58,162.69,25303.0,156.2676,156.4783,155.6644,155.7697,25303.0
2019-08-22 09:40:00,162.79,163.37,162.6,162.88,11340.0,155.8655,156.4208,155.6836,155.9517,11340.0
2019-08-22 09:50:00,162.82,162.93,162.04,162.04,19889.0,155.8942,155.9995,155.1474,155.1474,19889.0
2019-08-22 10:00:00,162.03,162.15,161.48,161.65,17427.0,155.1378,155.2527,154.6112,154.774,17427.0
2019-08-22 10:10:00,161.68,161.79,161.59,161.6,6470.0,154.8027,154.908,154.7165,154.7261,6470.0
2019-08-22 10:20:00,161.59,161.59,161.04,161.2,6817.0,154.7165,154.7165,154.1899,154.3431,6817.0
2019-08-22 10:30:00,161.16,161.16,160.21,160.49,7470.0,154.3048,154.3048,153.3952,153.6633,7470.0
2019-08-22 10:40:00,160.49,160.99,160.49,160.89,13577.0,153.6633,154.1421,153.6633,154.0463,13577.0
2019-08-22 10:50:00,160.8,160.88,160.23,160.38,19863.0,153.9601,154.0367,153.4144,153.558,19863.0
2019-08-22 11:00:00,160.52,161.12,160.51,161.11,11428.0,153.6921,154.2665,153.6825,154.257,11428.0
2019-08-22 11:10:00,161.13,161.3,160.95,160.96,7274.0,154.2761,154.4389,154.1038,154.1133,7274.0
2019-08-22 11:20:00,160.96,161.2,160.86,160.86,10238.0,154.1133,154.3431,154.0176,154.0176,10238.0
2019-08-22 11:30:00,160.92,161.09,160.83,161.09,7078.0,154.075,154.2378,153.9889,154.2378,7078.0
2019-08-22 11:40:00,161.1,161.1,160.95,160.96,8103.0,154.2474,154.2474,154.1038,154.1133,8103.0
2019-08-22 11:50:00,160.95,160.99,160.71,160.99,12558.0,154.1038,154.1421,153.874,154.1421,12558.0
2019-08-22 12:00:00,161.02,161.22,160.88,161.19,22485.0,154.1708,154.3623,154.0367,154.3336,22485.0
2019-08-22 12:10:00,161.13,161.14,160.97,161.0,5519.0,154.2761,154.2857,154.1229,154.1516,5519.0
2019-08-22 12:20:00,160.99,161.02,160.94,160.94,8567.0,154.1421,154.1708,154.0942,154.0942,8567.0
2019-08-22 12:30:00,160.97,161.26,160.91,161.26,29377.0,154.1229,154.4006,154.0655,154.4006,29377.0
2019-08-22 12:40:00,161.26,161.54,161.18,161.41,7997.0,154.4006,154.6687,154.324,154.5442,7997.0
2019-08-22 12:50:00,161.39,161.47,161.24,161.24,8405.0,154.525,154.6016,154.3814,154.3814,8405.0
2019-08-22 13:00:00,161.24,161.47,161.23,161.4,7593.0,154.3814,154.6016,154.3719,154.5346,7593.0
2019-08-22 13:10:00,161.45,161.93,161.45,161.88,8543.0,154.5825,155.0421,154.5825,154.9942,8543.0
2019-08-22 13:20:00,161.95,162.13,161.86,161.92,9885.0,155.0612,155.2336,154.9751,155.0325,9885.0
2019-08-22 13:30:00,161.95,162.08,161.86,161.96,8134.0,155.0612,155.1857,154.9751,155.0708,8134.0
2019-08-22 13:40:00,161.97,162.05,161.87,161.87,5202.0,155.0804,155.157,154.9846,154.9846,5202.0
2019-08-22 13:50:00,161.85,162.03,161.82,161.93,7491.0,154.9655,155.1378,154.9368,155.0421,7491.0
2019-08-22 14:00:00,161.96,162.0,161.79,161.79,10431.0,155.0708,155.1091,154.908,154.908,10431.0
2019-08-22 14:10:00,161.78,161.96,161.7,161.91,7237.0,154.8985,155.0708,154.8219,155.0229,7237.0
2019-08-22 14:20:00,161.88,161.92,161.76,161.76,6651.0,154.9942,155.0325,154.8793,154.8793,6651.0
2019-08-22 14:30:00,161.79,161.93,161.7,161.9,8300.0,154.908,155.0421,154.8219,155.0134,8300.0
2019-08-22 14:40:00,161.92,162.1,161.91,162.02,13803.0,155.0325,155.2048,155.0229,155.1282,13803.0
2019-08-22 14:50:00,162.01,162.13,161.99,162.09,9928.0,155.1187,155.2336,155.0995,155.1953,9928.0
2019-08-22 15:00:00,162.09,162.1,161.86,161.91,9136.0,155.1953,155.2048,154.9751,155.0229,9136.0
2019-08-22 15:10:00,161.9,161.91,161.7,161.83,19115.0,155.0134,155.0229,154.8219,154.9463,19115.0
2019-08-22 15:20:00,161.85,162.26,161.85,162.26,18613.0,154.9655,155.358,154.9655,155.358,18613.0
2019-08-22 15:30:00,162.27,162.44,162.19,162.31,22273.0,155.3676,155.5304,155.291,155.4059,22273.0
2019-08-22 15:40:00,162.33,162.67,162.3,162.66,44501.0,155.4251,155.7506,155.3963,155.741,44501.0
2019-08-22 15:50:00,162.69,162.94,162.22,162.3,125556.0,155.7697,156.0091,155.3197,155.3963,125556.0
2019-08-23 09:30:00,162.02,162.96,161.98,162.61,19160.0,155.1282,156.0283,155.0899,155.6932,19160.0
2019-08-23 09:40:00,162.57,162.97,162.02,162.02,16196.0,155.6549,156.0378,155.1282,155.1282,16196.0
2019-08-23 09:50:00,161.89,162.04,161.71,162.01,6002.0,155.0038,155.1474,154.8314,155.1187,6002.0
2019-08-23 10:00:00,161.93,162.6,161.51,161.51,31412.0,155.0421,155.6836,154.6399,154.6399,31412.0
2019-08-23 10:10:00,161.27,162.31,161.01,162.31,31380.0,154.4101,155.4059,154.1612,155.4059,31380.0
2019-08-23 10:20:00,162.19,162.34,161.92,162.07,15226.0,155.291,155.4346,155.0325,155.1761,15226.0
2019-08-23 10:30:00,162.02,162.95,161.84,162.95,15436.0,155.1282,156.0187,154.9559,156.0187,15436.0
2019-08-23 10:40:00,162.88,163.04,162.63,162.63,4500.0,155.9517,156.1049,155.7123,155.7123,4500.0
2019-08-23 10:50:00,162.72,163.17,162.66,162.72,14003.0,155.7985,156.2293,155.741,155.7985,14003.0
2019-08-23 11:00:00,162.73,162.83,159.97,159.98,16156.0,155.808,155.9038,153.1654,153.175,16156.0
2019-08-23 11:10:00,159.84,161.36,159.84,161.36,19446.0,153.041,154.4963,153.041,154.4963,19446.0
2019-08-23 11:20:00,161.06,161.06,160.29,160.44,9879.0,154.2091,154.2091,153.4718,153.6155,9879.0
2019-08-23 11:30:00,160.42,160.51,159.82,160.02,23179.0,153.5963,153.6825,153.0218,153.2133,23179.0
2019-08-23 11:40:00,160.06,160.53,160.02,160.19,11931.0,153.2516,153.7016,153.2133,153.3761,11931.0
2019-08-23 11:50:00,160.29,160.31,159.63,159.63,3211.0,153.4718,153.491,152.8399,152.8399,3211.0
2019-08-23 12:00:00,159.66,159.79,159.32,159.63,11166.0,152.8686,152.9931,152.5431,152.8399,11166.0
2019-08-23 12:10:00,159.63,160.1,159.54,159.96,9381.0,152.8399,153.2899,152.7537,153.1559,9381.0
2019-08-23 12:20:00,159.9,159.95,159.37,159.56,6828.0,153.0984,153.1463,152.591,152.7729,6828.0
2019-08-23 12:30:00,159.7,160.05,159.6,159.85,4844.0,152.9069,153.242,152.8112,153.0506,4844.0
2019-08-23 12:40:00,159.95,159.95,159.65,159.76,6330.0,153.1463,153.1463,152.8591,152.9644,6330.0
2019-08-23 12:50:00,159.68,159.72,159.26,159.48,10980.0,152.8878,152.9261,152.4856,152.6963,10980.0
2019-08-23 13:00:00,159.44,159.44,159.08,159.11,7200.0,152.658,152.658,152.3133,152.342,7200.0
2019-08-23 13:10:00,159.11,159.55,159.04,159.14,5988.0,152.342,152.7633,152.275,152.3708,5988.0
2019-08-23 13:20:00,159.12,159.27,159.01,159.11,8471.0,152.3516,152.4952,152.2463,152.342,8471.0
2019-08-23 13:30:00,159.15,159.39,159.05,159.34,9525.0,152.3803,152.6101,152.2846,152.5622,9525.0
2019-08-23 13:40:00,159.3,159.51,159.06,159.34,7695.0,152.5239,152.725,152.2942,152.5622,7695.0
2019-08-23 13:50:00,159.34,159.39,159.12,159.18,9281.0,152.5622,152.6101,152.3516,152.4091,9281.0
2019-08-23 14:00:00,159.18,159.25,158.99,159.15,9872.0,152.4091,152.4761,152.2271,152.3803,9872.0
2019-08-23 14:10:00,159.12,159.16,158.84,158.94,9300.0,152.3516,152.3899,152.0835,152.1793,9300.0
2019-08-23 14:20:00,158.94,159.2,158.93,159.2,6211.0,152.1793,152.4282,152.1697,152.4282,6211.0
2019-08-23 14:30:00,159.27,159.45,158.97,159.01,8525.0,152.4952,152.6676,152.208,152.2463,8525.0
2019-08-23 14:40:00,159.01,159.17,158.62,158.65,10250.0,152.2463,152.3995,151.8729,151.9016,10250.0
2019-08-23 14:50:00,158.64,158.9,158.57,158.87,10529.0,151.892,152.141,151.825,152.1122,10529.0
2019-08-23 15:00:00,158.85,159.17,158.72,158.94,11254.0,152.0931,152.3995,151.9686,152.1793,11254.0
2019-08-23 15:10:00,158.9,158.9,158.36,158.71,15965.0,152.141,152.141,151.6239,151.959,15965.0
2019-08-23 15:20:00,158.73,158.79,158.31,158.31,15008.0,151.9782,152.0356,151.5761,151.5761,15008.0
2019-08-23 15:30:00,158.3,158.41,158.15,158.3,21119.0,151.5665,151.6718,151.4229,151.5665,21119.0
2019-08-23 15:40:00,158.28,158.47,158.08,158.08,31488.0,151.5473,151.7293,151.3558,151.3558,31488.0
2019-08-23 15:50:00,158.07,158.14,157.24,158.05,141258.0,151.3463,151.4133,150.5516,151.3271,141258.0
2019-08-26 09:30:00,159.53,160.08,158.91,159.79,16865.0,152.7442,153.2708,152.1505,152.9931,16865.0
2019-08-26 09:40:00,159.72,159.76,158.46,158.72,10313.0,152.9261,152.9644,151.7197,151.9686,10313.0
2019-08-26 09:50:00,158.82,159.18,158.79,159.18,17429.0,152.0644,152.4091,152.0356,152.4091,17429.0
2019-08-26 10:00:00,159.24,159.32,158.82,158.83,7020.0,152.4665,152.5431,152.0644,152.0739,7020.0
2019-08-26 10:10:00,158.87,159.0,158.55,158.8,20581.0,152.1122,152.2367,151.8058,152.0452,20581.0
2019-08-26 10:20:00,158.81,158.94,158.53,158.74,10904.0,152.0548,152.1793,151.7867,151.9878,10904.0
2019-08-26 10:30:00,158.68,158.82,158.43,158.63,7151.0,151.9303,152.0644,151.691,151.8824,7151.0
2019-08-26 10:40:00,158.59,158.95,158.34,158.83,15421.0,151.8441,152.1888,151.6048,152.0739,15421.0
2019-08-26 10:50:00,158.92,158.99,158.65,158.99,6332.0,152.1601,152.2271,151.9016,152.2271,6332.0
2019-08-26 11:00:00,158.88,159.19,158.83,159.15,9460.0,152.1218,152.4186,152.0739,152.3803,9460.0
2019-08-26 11:10:00,159.07,159.3,158.63,158.76,8096.0,152.3037,152.5239,151.8824,152.0069,8096.0
2019-08-26 11:20:00,158.83,158.97,158.75,158.82,6055.0,152.0739,152.208,151.9973,152.0644,6055.0
2019-08-26 11:30:00,158.92,158.96,158.7,158.92,16737.0,152.1601,152.1984,151.9495,152.1601,16737.0
2019-08-26 11:40:00,158.91,158.96,158.65,158.93,4092.0,152.1505,152.1984,151.9016,152.1697,4092.0
2019-08-26 11:50:00,158.99,159.06,158.89,158.99,6364.0,152.2271,152.2942,152.1314,152.2271,6364.0
2019-08-26 12:00:00,159.02,159.12,159.0,159.05,8117.0,152.2559,152.3516,152.2367,152.2846,8117.0
2019-08-26 12:10:00,159.05,159.13,158.74,158.74,5563.0,152.2846,152.3612,151.9878,151.9878,5563.0
2019-08-26 12:20:00,158.79,159.38,158.79,159.27,5065.0,152.0356,152.6005,152.0356,152.4952,5065.0
2019-08-26 12:30:00,159.28,159.46,159.1,159.46,3718.0,152.5048,152.6771,152.3325,152.6771,3718.0
2019-08-26 12:40:00,159.47,159.47,159.19,159.24,3679.0,152.6867,152.6867,152.4186,152.4665,3679.0
2019-08-26 12:50:00,159.24,159.44,159.2,159.36,2219.0,152.4665,152.658,152.4282,152.5814,2219.0
2019-08-26 13:00:00,159.31,159.6,159.3,159.53,4338.0,152.5335,152.8112,152.5239,152.7442,4338.0
2019-08-26 13:10:00,159.56,159.56,159.28,159.33,3058.0,152.7729,152.7729,152.5048,152.5527,3058.0
2019-08-26 13:20:00,159.35,159.4,159.21,159.28,5531.0,152.5718,152.6197,152.4378,152.5048,5531.0
2019-08-26 13:30:00,159.27,159.37,159.1,159.34,10144.0,152.4952,152.591,152.3325,152.5622,10144.0
2019-08-26 13:40:00,159.32,159.6,159.2,159.6,10580.0,152.5431,152.8112,152.4282,152.8112,10580.0
2019-08-26 13:50:00,159.62,159.62,159.37,159.53,8942.0,152.8303,152.8303,152.591,152.7442,8942.0
2019-08-26 14:00:00,159.53,159.53,159.22,159.28,6617.0,152.7442,152.7442,152.4473,152.5048,6617.0
2019-08-26 14:10:00,159.27,159.34,159.21,159.28,7730.0,152.4952,152.5622,152.4378,152.5048,7730.0
2019-08-26 14:20:00,159.25,159.41,159.04,159.11,5158.0,152.4761,152.6293,152.275,152.342,5158.0
2019-08-26 14:30:00,159.13,159.56,159.09,159.53,10486.0,152.3612,152.7729,152.3229,152.7442,10486.0
2019-08-26 14:40:00,159.52,159.63,159.41,159.47,13771.0,152.7346,152.8399,152.6293,152.6867,13771.0
2019-08-26 14:50:00,159.5,159.63,159.29,159.51,9169.0,152.7154,152.8399,152.5144,152.725,9169.0
2019-08-26 15:00:00,159.6,159.91,159.3,159.44,9163.0,152.8112,153.108,152.5239,152.658,9163.0
2019-08-26 15:10:00,159.46,159.61,159.41,159.58,8557.0,152.6771,152.8208,152.6293,152.792,8557.0
2019-08-26 15:20:00,159.6,159.75,159.51,159.57,10443.0,152.8112,152.9548,152.725,152.7825,10443.0
2019-08-26 15:30:00,159.52,159.62,159.26,159.38,21567.0,152.7346,152.8303,152.4856,152.6005,21567.0
2019-08-26 15:40:00,159.37,159.38,159.16,159.27,17749.0,152.591,152.6005,152.3899,152.4952,17749.0
2019-08-26 15:50:00,159.28,160.06,159.25,160.06,87426.0,152.5048,153.2516,152.4761,153.2516,87426.0
2019-08-27 09:30:00,160.39,161.24,160.3,160.46,59923.0,153.5676,154.3814,153.4814,153.6346,59923.0
2019-08-27 09:40:00,160.42,161.48,159.86,161.4,29297.0,153.5963,154.6112,153.0601,154.5346,29297.0
2019-08-27 09:50:00,161.23,161.52,160.71,161.45,32717.0,154.3719,154.6495,153.874,154.5825,32717.0
2019-08-27 10:00:00,161.6,161.6,161.08,161.12,7270.0,154.7261,154.7261,154.2282,154.2665,7270.0
2019-08-27 10:10:00,161.09,161.33,161.01,161.22,6164.0,154.2378,154.4676,154.1612,154.3623,6164.0
2019-08-27 10:20:00,161.28,161.53,161.17,161.5,7179.0,154.4197,154.6591,154.3144,154.6304,7179.0
2019-08-27 10:30:00,161.53,161.55,161.25,161.26,7994.0,154.6591,154.6782,154.391,154.4006,7994.0
2019-08-27 10:40:00,161.29,161.4,161.02,161.03,6552.0,154.4293,154.5346,154.1708,154.1804,6552.0
2019-08-27 10:50:00,161.08,161.16,160.75,160.79,4135.0,154.2282,154.3048,153.9123,153.9506,4135.0
2019-08-27 11:00:00,160.83,161.0,160.66,160.69,4467.0,153.9889,154.1516,153.8261,153.8548,4467.0
2019-08-27 11:10:00,160.58,160.58,160.1,160.13,2680.0,153.7495,153.7495,153.2899,153.3186,2680.0
2019-08-27 11:20:00,160.01,160.39,159.92,160.32,13234.0,153.2037,153.5676,153.1176,153.5006,13234.0
2019-08-27 11:30:00,160.23,160.99,160.23,160.87,63605.0,153.4144,154.1421,153.4144,154.0272,63605.0
2019-08-27 11:40:00,160.85,161.16,160.74,161.16,24097.0,154.008,154.3048,153.9027,154.3048,24097.0
2019-08-27 11:50:00,161.07,161.19,160.64,160.77,9933.0,154.2187,154.3336,153.8069,153.9314,9933.0
2019-08-27 12:00:00,160.73,161.48,160.73,161.19,76463.0,153.8931,154.6112,153.8931,154.3336,76463.0
2019-08-27 12:10:00,161.18,161.28,161.07,161.23,14220.0,154.324,154.4197,154.2187,154.3719,14220.0
2019-08-27 12:20:00,161.25,161.92,161.18,161.37,38413.0,154.391,155.0325,154.324,154.5059,38413.0
2019-08-27 12:30:00,161.22,161.45,161.12,161.23,36805.0,154.3623,154.5825,154.2665,154.3719,36805.0
2019-08-27 12:40:00,161.22,161.95,161.1,161.73,55162.0,154.3623,155.0612,154.2474,154.8506,55162.0
2019-08-27 12:50:00,161.74,161.74,161.26,161.26,21538.0,154.8602,154.8602,154.4006,154.4006,21538.0
2019-08-27 13:00:00,161.28,161.56,161.12,161.37,13987.0,154.4197,154.6878,154.2665,154.5059,13987.0
2019-08-27 13:10:00,161.39,161.4,160.99,161.29,26918.0,154.525,154.5346,154.1421,154.4293,26918.0
2019-08-27 13:20:00,161.4,161.51,161.17,161.47,32093.0,154.5346,154.6399,154.3144,154.6016,32093.0
2019-08-27 13:30:00,161.38,161.95,161.31,161.62,10162.0,154.5155,155.0612,154.4484,154.7453,10162.0
2019-08-27 13:40:00,161.65,161.77,161.52,161.61,4602.0,154.774,154.8889,154.6495,154.7357,4602.0
2019-08-27 13:50:00,161.67,161.75,161.47,161.7,4452.0,154.7931,154.8697,154.6016,154.8219,4452.0
2019-08-27 14:00:00,161.68,161.76,161.34,161.36,5963.0,154.8027,154.8793,154.4772,154.4963,5963.0
2019-08-27 14:10:00,161.38,161.61,161.21,161.54,21851.0,154.5155,154.7357,154.3527,154.6687,21851.0
2019-08-27 14:20:00,161.53,161.65,161.48,161.57,3712.0,154.6591,154.774,154.6112,154.6974,3712.0
2019-08-27 14:30:00,161.53,161.62,161.4,161.61,5900.0,154.6591,154.7453,154.5346,154.7357,5900.0
2019-08-27 14:40:00,161.62,162.16,161.56,162.05,7108.0,154.7453,155.2623,154.6878,155.157,7108.0
2019-08-27 14:50:00,162.13,162.35,162.13,162.34,7546.0,155.2336,155.4442,155.2336,155.4346,7546.0
2019-08-27 15:00:00,162.39,162.52,162.22,162.42,11691.0,155.4825,155.607,155.3197,155.5112,11691.0
2019-08-27 15:10:00,162.41,162.43,162.06,162.31,28242.0,155.5017,155.5208,155.1665,155.4059,28242.0
2019-08-27 15:20:00,162.34,162.34,162.03,162.15,38540.0,155.4346,155.4346,155.1378,155.2527,38540.0
2019-08-27 15:30:00,162.17,162.21,161.68,161.87,47865.0,155.2719,155.3102,154.8027,154.9846,47865.0
2019-08-27 15:40:00,161.89,162.45,161.88,162.33,25672.0,155.0038,155.54,154.9942,155.4251,25672.0
2019-08-27 15:50:00,162.34,162.36,161.64,162.16,118626.0,155.4346,155.4538,154.7644,155.2623,118626.0
2019-08-28 09:30:00,161.64,161.79,159.95,160.55,28670.0,154.7644,154.908,153.1463,153.7208,28670.0
2019-08-28 09:40:00,160.56,161.53,159.97,160.58,22374.0,153.7303,154.6591,153.1654,153.7495,22374.0
2019-08-28 09:50:00,160.67,161.15,160.33,160.94,19520.0,153.8357,154.2953,153.5101,154.0942,19520.0
2019-08-28 10:00:00,161.03,161.87,160.79,161.85,11796.0,154.1804,154.9846,153.9506,154.9655,11796.0
2019-08-28 10:10:00,161.78,161.95,161.36,161.45,8303.0,154.8985,155.0612,154.4963,154.5825,8303.0
2019-08-28 10:20:00,161.48,161.53,161.11,161.25,7616.0,154.6112,154.6591,154.257,154.391,7616.0
2019-08-28 10:30:00,161.37,161.63,161.1,161.24,9318.0,154.5059,154.7548,154.2474,154.3814,9318.0
2019-08-28 10:40:00,161.22,161.53,161.1,161.21,12943.0,154.3623,154.6591,154.2474,154.3527,12943.0
2019-08-28 10:50:00,161.21,161.65,161.19,161.39,23761.0,154.3527,154.774,154.3336,154.525,23761.0
2019-08-28 11:00:00,161.43,161.67,161.19,161.66,13043.0,154.5633,154.7931,154.3336,154.7836,13043.0
2019-08-28 11:10:00,161.66,161.66,161.21,161.44,11010.0,154.7836,154.7836,154.3527,154.5729,11010.0
2019-08-28 11:20:00,161.48,161.79,161.36,161.71,12315.0,154.6112,154.908,154.4963,154.8314,12315.0
2019-08-28 11:30:00,161.74,161.99,161.6,161.95,5170.0,154.8602,155.0995,154.7261,155.0612,5170.0
2019-08-28 11:40:00,162.02,162.3,162.02,162.2,15372.0,155.1282,155.3963,155.1282,155.3006,15372.0
2019-08-28 11:50:00,162.29,162.47,162.2,162.29,5522.0,155.3868,155.5591,155.3006,155.3868,5522.0
2019-08-28 12:00:00,162.29,162.36,162.17,162.31,5700.0,155.3868,155.4538,155.2719,155.4059,5700.0
2019-08-28 12:10:00,162.3,162.32,162.05,162.19,5221.0,155.3963,155.4155,155.157,155.291,5221.0
2019-08-28 12:20:00,162.25,162.51,162.18,162.22,5466.0,155.3485,155.5974,155.2814,155.3197,5466.0
2019-08-28 12:30:00,162.24,162.24,161.97,162.07,5990.0,155.3389,155.3389,155.0804,155.1761,5990.0
2019-08-28 12:40:00,162.05,162.27,162.05,162.23,6772.0,155.157,155.3676,155.157,155.3293,6772.0
2019-08-28 12:50:00,162.24,162.82,162.24,162.8,9443.0,155.3389,155.8942,155.3389,155.8751,9443.0
2019-08-28 13:00:00,162.8,162.8,162.39,162.4,5201.0,155.8751,155.8751,155.4825,155.4921,5201.0
2019-08-28 13:10:00,162.3,162.34,162.06,162.33,8012.0,155.3963,155.4346,155.1665,155.4251,8012.0
2019-08-28 13:20:00,162.35,162.54,162.21,162.53,12071.0,155.4442,155.6261,155.3102,155.6166,12071.0
2019-08-28 13:30:00,162.56,162.63,162.4,162.5,8839.0,155.6453,155.7123,155.4921,155.5878,8839.0
2019-08-28 13:40:00,162.5,162.69,162.5,162.66,23623.0,155.5878,155.7697,155.5878,155.741,23623.0
2019-08-28 13:50:00,162.67,163.06,162.48,163.06,32028.0,155.7506,156.124,155.5687,156.124,32028.0
2019-08-28 14:00:00,163.04,163.04,162.74,162.94,30128.0,156.1049,156.1049,155.8176,156.0091,30128.0
2019-08-28 14:10:00,162.95,163.01,162.73,162.83,13654.0,156.0187,156.0761,155.808,155.9038,13654.0
2019-08-28 14:20:00,162.81,163.12,162.74,163.01,45213.0,155.8846,156.1815,155.8176,156.0761,45213.0
2019-08-28 14:30:00,163.02,163.06,162.82,162.91,19946.0,156.0857,156.124,155.8942,155.9804,19946.0
2019-08-28 14:40:00,162.86,163.33,162.84,163.18,22859.0,155.9325,156.3825,155.9134,156.2389,22859.0
2019-08-28 14:50:00,163.18,163.22,162.95,162.96,23850.0,156.2389,156.2772,156.0187,156.0283,23850.0
2019-08-28 15:00:00,162.98,163.06,162.85,162.89,7440.0,156.0474,156.124,155.9229,155.9612,7440.0
2019-08-28 15:10:00,162.86,163.28,162.79,163.2,29931.0,155.9325,156.3347,155.8655,156.2581,29931.0
2019-08-28 15:20:00,163.14,163.14,162.85,162.95,19456.0,156.2006,156.2006,155.9229,156.0187,19456.0
2019-08-28 15:30:00,162.95,163.57,162.86,163.5,84619.0,156.0187,156.6123,155.9325,156.5453,84619.0
2019-08-28 15:40:00,163.46,163.7,163.02,163.25,109330.0,156.507,156.7368,156.0857,156.3059,109330.0
2019-08-28 15:50:00,163.22,163.66,163.05,163.37,218568.0,156.2772,156.6985,156.1144,156.4208,218568.0
2019-08-29 09:30:00,165.14,166.25,164.8,165.5,59173.0,158.1155,159.1783,157.79,158.4602,59173.0
2019-08-29 09:40:00,165.71,166.06,165.06,165.52,57167.0,158.6613,158.9964,158.0389,158.4794,57167.0
2019-08-29 09:50:00,165.56,166.35,165.35,166.18,34018.0,158.5177,159.2741,158.3166,159.1113,34018.0
2019-08-29 10:00:00,166.19,166.64,165.69,165.69,26950.0,159.1209,159.5517,158.6421,158.6421,26950.0
2019-08-29 10:10:00,165.68,166.25,165.5,166.11,58771.0,158.6326,159.1783,158.4602,159.0443,58771.0
2019-08-29 10:20:00,166.08,166.32,165.85,166.13,17026.0,159.0155,159.2453,158.7953,159.0634,17026.0
2019-08-29 10:30:00,166.12,166.26,165.02,165.85,68263.0,159.0538,159.1879,158.0006,158.7953,68263.0
2019-08-29 10:40:00,165.79,166.17,165.41,165.72,99155.0,158.7379,159.1017,158.374,158.6709,99155.0
2019-08-29 10:50:00,165.74,166.17,165.57,166.04,138051.0,158.69,159.1017,158.5272,158.9773,138051.0
2019-08-29 11:00:00,165.95,166.72,165.8,166.64,99988.0,158.8911,159.6283,158.7475,159.5517,99988.0
2019-08-29 11:10:00,166.64,166.67,165.87,166.09,22676.0,159.5517,159.5805,158.8145,159.0251,22676.0
2019-08-29 11:20:00,166.08,166.59,166.02,166.51,30700.0,159.0155,159.5039,158.9581,159.4273,30700.0
2019-08-29 11:30:00,166.51,166.75,166.26,166.29,22071.0,159.4273,159.657,159.1879,159.2166,22071.0
2019-08-29 11:40:00,166.25,166.37,166.14,166.22,9436.0,159.1783,159.2932,159.073,159.1496,9436.0
2019-08-29 11:50:00,166.16,166.21,165.92,165.95,16868.0,159.0921,159.14,158.8624,158.8911,16868.0
2019-08-29 12:00:00,165.97,165.97,165.52,165.52,14239.0,158.9102,158.9102,158.4794,158.4794,14239.0
2019-08-29 12:10:00,165.62,165.83,165.51,165.82,16671.0,158.5751,158.7762,158.4698,158.7666,16671.0
2019-08-29 12:20:00,165.84,165.92,165.66,165.69,9907.0,158.7858,158.8624,158.6134,158.6421,9907.0
2019-08-29 12:30:00,165.65,166.03,165.59,165.93,7200.0,158.6038,158.9677,158.5464,158.8719,7200.0
2019-08-29 12:40:00,165.95,166.04,165.85,165.92,9059.0,158.8911,158.9773,158.7953,158.8624,9059.0
2019-08-29 12:50:00,165.97,165.97,165.8,165.97,5585.0,158.9102,158.9102,158.7475,158.9102,5585.0
2019-08-29 13:00:00,165.88,166.02,165.85,165.99,6146.0,158.8241,158.9581,158.7953,158.9294,6146.0
2019-08-29 13:10:00,165.98,165.98,165.84,165.85,3668.0,158.9198,158.9198,158.7858,158.7953,3668.0
2019-08-29 13:20:00,165.88,165.94,165.8,165.8,7026.0,158.8241,158.8815,158.7475,158.7475,7026.0
2019-08-29 13:30:00,165.74,165.9,165.7,165.85,8230.0,158.69,158.8432,158.6517,158.7953,8230.0
2019-08-29 13:40:00,165.87,166.0,165.8,165.91,11859.0,158.8145,158.939,158.7475,158.8528,11859.0
2019-08-29 13:50:00,165.93,165.94,165.74,165.79,7395.0,158.8719,158.8815,158.69,158.7379,7395.0
2019-08-29 14:00:00,165.83,165.92,165.78,165.89,5925.0,158.7762,158.8624,158.7283,158.8336,5925.0
2019-08-29 14:10:00,165.95,165.97,165.61,165.62,8545.0,158.8911,158.9102,158.5655,158.5751,8545.0
2019-08-29 14:20:00,165.65,165.68,165.44,165.47,23934.0,158.6038,158.6326,158.4028,158.4315,23934.0
2019-08-29 14:30:00,165.45,165.56,165.41,165.51,25778.0,158.4123,158.5177,158.374,158.4698,25778.0
2019-08-29 14:40:00,165.52,165.56,165.42,165.53,32340.0,158.4794,158.5177,158.3836,158.4889,32340.0
2019-08-29 14:50:00,165.55,165.56,165.42,165.51,46840.0,158.5081,158.5177,158.3836,158.4698,46840.0
2019-08-29 15:00:00,165.49,165.59,165.31,165.5,151598.0,158.4506,158.5464,158.2783,158.4602,151598.0
2019-08-29 15:10:00,165.51,165.6,165.46,165.55,21853.0,158.4698,158.556,158.4219,158.5081,21853.0
2019-08-29 15:20:00,165.53,165.55,165.43,165.49,56422.0,158.4889,158.5081,158.3932,158.4506,56422.0
2019-08-29 15:30:00,165.51,165.62,165.47,165.53,29551.0,158.4698,158.5751,158.4315,158.4889,29551.0
2019-08-29 15:40:00,165.53,165.87,165.5,165.79,33016.0,158.4889,158.8145,158.4602,158.7379,33016.0
2019-08-29 15:50:00,165.79,165.97,165.39,165.5,91038.0,158.7379,158.9102,158.3549,158.4602,91038.0
2019-08-30 09:30:00,166.61,167.19,166.54,166.58,18957.0,159.523,160.0783,159.456,159.4943,18957.0
2019-08-30 09:40:00,166.55,166.87,166.01,166.65,16596.0,159.4656,159.7719,158.9485,159.5613,16596.0
2019-08-30 09:50:00,166.62,166.75,166.23,166.67,24766.0,159.5326,159.657,159.1592,159.5805,24766.0
2019-08-30 10:00:00,166.81,166.92,166.49,166.79,9092.0,159.7145,159.8198,159.4081,159.6953,9092.0
2019-08-30 10:10:00,166.72,166.73,166.29,166.71,28847.0,159.6283,159.6379,159.2166,159.6188,28847.0
2019-08-30 10:20:00,166.62,166.63,166.17,166.28,23361.0,159.5326,159.5422,159.1017,159.207,23361.0
2019-08-30 10:30:00,166.34,166.63,166.34,166.57,14150.0,159.2645,159.5422,159.2645,159.4847,14150.0
2019-08-30 10:40:00,166.64,166.87,166.53,166.84,11320.0,159.5517,159.7719,159.4464,159.7432,11320.0
2019-08-30 10:50:00,166.78,166.97,166.62,166.69,24353.0,159.6858,159.8677,159.5326,159.5996,24353.0
2019-08-30 11:00:00,166.7,166.7,165.81,166.01,27197.0,159.6092,159.6092,158.757,158.9485,27197.0
2019-08-30 11:10:00,166.03,166.1,165.01,165.22,211871.0,158.9677,159.0347,157.9911,158.1921,211871.0
2019-08-30 11:20:00,165.2,165.49,165.09,165.34,101061.0,158.173,158.4506,158.0677,158.307,101061.0
2019-08-30 11:30:00,165.4,165.83,165.27,165.83,10979.0,158.3645,158.7762,158.24,158.7762,10979.0
2019-08-30 11:40:00,165.85,166.29,165.64,166.29,11662.0,158.7953,159.2166,158.5943,159.2166,11662.0
2019-08-30 11:50:00,166.35,166.58,166.17,166.37,16213.0,159.2741,159.4943,159.1017,159.2932,16213.0
2019-08-30 12:00:00,166.32,166.44,165.71,165.73,17876.0,159.2453,159.3602,158.6613,158.6804,17876.0
2019-08-30 12:10:00,165.69,165.95,165.68,165.81,6992.0,158.6421,158.8911,158.6326,158.757,6992.0
2019-08-30 12:20:00,165.84,166.02,165.8,165.98,5362.0,158.7858,158.9581,158.7475,158.9198,5362.0
2019-08-30 12:30:00,166.01,166.04,165.85,165.89,5349.0,158.9485,158.9773,158.7953,158.8336,5349.0
2019-08-30 12:40:00,165.89,166.14,165.82,166.1,6192.0,158.8336,159.073,158.7666,159.0347,6192.0
2019-08-30 12:50:00,166.12,166.16,165.77,165.84,11586.0,159.0538,159.0921,158.7187,158.7858,11586.0
2019-08-30 13:00:00,165.84,165.89,165.61,165.61,7982.0,158.7858,158.8336,158.5655,158.5655,7982.0
2019-08-30 13:10:00,165.6,165.6,165.37,165.6,7093.0,158.556,158.556,158.3357,158.556,7093.0
2019-08-30 13:20:00,165.58,165.68,165.32,165.35,8440.0,158.5368,158.6326,158.2879,158.3166,8440.0
2019-08-30 13:30:00,165.32,165.46,165.29,165.29,6223.0,158.2879,158.4219,158.2592,158.2592,6223.0
2019-08-30 13:40:00,165.23,165.48,165.1,165.44,12719.0,158.2017,158.4411,158.0772,158.4028,12719.0
2019-08-30 13:50:00,165.49,165.52,165.24,165.36,14742.0,158.4506,158.4794,158.2113,158.3262,14742.0
2019-08-30 14:00:00,165.35,165.89,165.34,165.87,12774.0,158.3166,158.8336,158.307,158.8145,12774.0
2019-08-30 14:10:00,165.86,165.91,165.62,165.8,8659.0,158.8049,158.8528,158.5751,158.7475,8659.0
2019-08-30 14:20:00,165.77,165.81,165.62,165.74,8732.0,158.7187,158.757,158.5751,158.69,8732.0
2019-08-30 14:30:00,165.74,165.8,165.57,165.62,5903.0,158.69,158.7475,158.5272,158.5751,5903.0
2019-08-30 14:40:00,165.59,165.66,165.47,165.51,9847.0,158.5464,158.6134,158.4315,158.4698,9847.0
2019-08-30 14:50:00,165.55,165.62,165.32,165.57,15778.0,158.5081,158.5751,158.2879,158.5272,15778.0
2019-08-30 15:00:00,165.63,165.79,165.5,165.72,19757.0,158.5847,158.7379,158.4602,158.6709,19757.0
2019-08-30 15:10:00,165.71,165.79,165.41,165.46,45119.0,158.6613,158.7379,158.374,158.4219,45119.0
2019-08-30 15:20:00,165.46,165.8,165.46,165.73,23181.0,158.4219,158.7475,158.4219,158.6804,23181.0
2019-08-30 15:30:00,165.75,165.87,165.65,165.86,37913.0,158.6996,158.8145,158.6038,158.8049,37913.0
2019-08-30 15:40:00,165.86,165.97,165.82,165.96,32651.0,158.8049,158.9102,158.7666,158.9007,32651.0
2019-08-30 15:50:00,165.99,166.45,165.86,165.97,101212.0,158.9294,159.3698,158.8049,158.9102,101212.0
2019-09-03 09:30:00,165.06,167.17,164.79,166.96,64593.0,158.0389,160.0592,157.7804,159.8581,64593.0
2019-09-03 09:40:00,166.95,167.99,166.65,167.84,81827.0,159.8485,160.8443,159.5613,160.7007,81827.0
2019-09-03 09:50:00,167.83,168.7,167.75,168.36,55389.0,160.6911,161.5241,160.6145,161.1986,55389.0
2019-09-03 10:00:00,168.27,168.28,166.66,167.1,59035.0,161.1124,161.122,159.5709,159.9922,59035.0
2019-09-03 10:10:00,166.96,168.18,166.93,167.55,174375.0,159.8581,161.0262,159.8294,160.423,174375.0
2019-09-03 10:20:00,167.52,167.83,167.02,167.83,49863.0,160.3943,160.6911,159.9156,160.6911,49863.0
2019-09-03 10:30:00,167.91,168.12,167.48,168.03,103341.0,160.7677,160.9688,160.356,160.8826,103341.0
2019-09-03 10:40:00,168.02,168.62,167.88,168.21,69427.0,160.873,161.4475,160.739,161.0549,69427.0
2019-09-03 10:50:00,168.29,168.42,168.0,168.17,51303.0,161.1315,161.256,160.8539,161.0166,51303.0
2019-09-03 11:00:00,168.26,168.26,167.52,167.53,11852.0,161.1028,161.1028,160.3943,160.4039,11852.0
2019-09-03 11:10:00,167.54,167.74,167.0,167.74,85058.0,160.4134,160.6049,159.8964,160.6049,85058.0
2019-09-03 11:20:00,167.71,167.94,167.45,167.5,11438.0,160.5762,160.7964,160.3273,160.3751,11438.0
2019-09-03 11:30:00,167.68,167.85,167.27,167.45,10674.0,160.5475,160.7103,160.1549,160.3273,10674.0
2019-09-03 11:40:00,167.42,167.99,167.33,167.68,13570.0,160.2985,160.8443,160.2124,160.5475,13570.0
2019-09-03 11:50:00,167.67,167.71,167.44,167.56,10695.0,160.5379,160.5762,160.3177,160.4326,10695.0
2019-09-03 12:00:00,167.49,167.9,167.48,167.61,16194.0,160.3656,160.7581,160.356,160.4805,16194.0
2019-09-03 12:10:00,167.53,167.64,167.37,167.37,15254.0,160.4039,160.5092,160.2507,160.2507,15254.0
2019-09-03 12:20:00,167.32,167.58,167.28,167.47,12495.0,160.2028,160.4517,160.1645,160.3464,12495.0
2019-09-03 12:30:00,167.46,167.55,167.37,167.48,7379.0,160.3368,160.423,160.2507,160.356,7379.0
2019-09-03 12:40:00,167.51,167.57,167.37,167.37,6453.0,160.3847,160.4422,160.2507,160.2507,6453.0
2019-09-03 12:50:00,167.38,167.38,167.17,167.24,19570.0,160.2603,160.2603,160.0592,160.1262,19570.0
2019-09-03 13:00:00,167.26,167.59,167.2,167.59,38225.0,160.1454,160.4613,160.0879,160.4613,38225.0
2019-09-03 13:10:00,167.56,167.66,167.43,167.45,23642.0,160.4326,160.5283,160.3081,160.3273,23642.0
2019-09-03 13:20:00,167.44,167.45,167.02,167.38,36598.0,160.3177,160.3273,159.9156,160.2603,36598.0
2019-09-03 13:30:00,167.37,167.48,167.23,167.44,44351.0,160.2507,160.356,160.1166,160.3177,44351.0
2019-09-03 13:40:00,167.42,167.46,166.92,167.24,259058.0,160.2985,160.3368,159.8198,160.1262,259058.0
2019-09-03 13:50:00,167.25,167.35,166.83,167.0,253977.0,160.1358,160.2315,159.7336,159.8964,253977.0
2019-09-03 14:00:00,167.0,167.05,166.87,167.02,113068.0,159.8964,159.9443,159.7719,159.9156,113068.0
2019-09-03 14:10:00,167.03,167.13,166.87,166.99,34211.0,159.9251,160.0209,159.7719,159.8868,34211.0
2019-09-03 14:20:00,166.99,167.2,166.89,166.99,69309.0,159.8868,160.0879,159.7911,159.8868,69309.0
2019-09-03 14:30:00,167.0,167.28,166.93,167.25,32177.0,159.8964,160.1645,159.8294,160.1358,32177.0
2019-09-03 14:40:00,167.24,167.39,167.18,167.35,27595.0,160.1262,160.2698,160.0688,160.2315,27595.0
2019-09-03 14:50:00,167.4,167.51,167.32,167.47,25691.0,160.2794,160.3847,160.2028,160.3464,25691.0
2019-09-03 15:00:00,167.5,167.52,167.16,167.3,32345.0,160.3751,160.3943,160.0496,160.1837,32345.0
2019-09-03 15:10:00,167.3,167.41,167.2,167.29,53843.0,160.1837,160.289,160.0879,160.1741,53843.0
2019-09-03 15:20:00,167.3,167.44,167.2,167.38,43347.0,160.1837,160.3177,160.0879,160.2603,43347.0
2019-09-03 15:30:00,167.43,167.53,167.25,167.28,35901.0,160.3081,160.4039,160.1358,160.1645,35901.0
2019-09-03 15:40:00,167.28,167.61,167.16,167.39,57463.0,160.1645,160.4805,160.0496,160.2698,57463.0
2019-09-03 15:50:00,167.4,167.74,167.1,167.37,134314.0,160.2794,160.6049,159.9922,160.2507,134314.0
2019-09-04 09:30:00,168.46,168.9,168.09,168.24,14372.0,161.2943,161.7156,160.9401,161.0837,14372.0
2019-09-04 09:40:00,168.25,168.77,167.91,168.42,43565.0,161.0932,161.5911,160.7677,161.256,43565.0
2019-09-04 09:50:00,168.49,168.67,168.33,168.6,27865.0,161.323,161.4954,161.1698,161.4284,27865.0
2019-09-04 10:00:00,168.64,168.71,168.06,168.06,110734.0,161.4667,161.5337,160.9113,160.9113,110734.0
2019-09-04 10:10:00,167.99,168.17,167.71,168.14,13489.0,160.8443,161.0166,160.5762,160.9879,13489.0
2019-09-04 10:20:00,168.06,168.13,167.96,168.07,20741.0,160.9113,160.9783,160.8156,160.9209,20741.0
2019-09-04 10:30:00,168.04,168.23,168.01,168.1,7249.0,160.8922,161.0741,160.8635,160.9496,7249.0
2019-09-04 10:40:00,168.07,168.16,167.91,168.03,17794.0,160.9209,161.0071,160.7677,160.8826,17794.0
2019-09-04 10:50:00,168.04,168.17,167.98,168.13,21560.0,160.8922,161.0166,160.8347,160.9783,21560.0
2019-09-04 11:00:00,168.14,168.26,168.04,168.11,11574.0,160.9879,161.1028,160.8922,160.9592,11574.0
2019-09-04 11:10:00,168.12,168.19,168.03,168.13,8281.0,160.9688,161.0358,160.8826,160.9783,8281.0
2019-09-04 11:20:00,168.13,168.42,168.08,168.39,14166.0,160.9783,161.256,160.9305,161.2273,14166.0
2019-09-04 11:30:00,168.38,168.77,168.27,168.64,11003.0,161.2177,161.5911,161.1124,161.4667,11003.0
2019-09-04 11:40:00,168.64,169.06,168.63,168.92,18759.0,161.4667,161.8688,161.4571,161.7347,18759.0
2019-09-04 11:50:00,168.97,169.05,168.85,168.99,15071.0,161.7826,161.8592,161.6677,161.8018,15071.0
2019-09-04 12:00:00,169.03,169.21,168.95,169.14,14455.0,161.8401,162.0124,161.7635,161.9454,14455.0
2019-09-04 12:10:00,169.11,169.23,168.97,169.02,9226.0,161.9167,162.0316,161.7826,161.8305,9226.0
2019-09-04 12:20:00,169.03,169.09,168.96,169.01,6893.0,161.8401,161.8975,161.773,161.8209,6893.0
2019-09-04 12:30:00,169.03,169.07,168.81,168.9,17410.0,161.8401,161.8784,161.6294,161.7156,17410.0
2019-09-04 12:40:00,168.89,169.04,168.82,169.04,6991.0,161.706,161.8496,161.639,161.8496,6991.0
2019-09-04 12:50:00,169.04,169.04,168.87,168.89,6110.0,161.8496,161.8496,161.6869,161.706,6110.0
2019-09-04 13:00:00,168.89,168.94,168.63,168.7,10991.0,161.706,161.7539,161.4571,161.5241,10991.0
2019-09-04 13:10:00,168.72,168.81,168.68,168.71,9383.0,161.5433,161.6294,161.505,161.5337,9383.0
2019-09-04 13:20:00,168.72,168.73,168.63,168.68,3815.0,161.5433,161.5528,161.4571,161.505,3815.0
2019-09-04 13:30:00,168.69,168.69,168.35,168.35,4667.0,161.5145,161.5145,161.189,161.189,4667.0
2019-09-04 13:40:00,168.37,168.62,168.28,168.62,24567.0,161.2081,161.4475,161.122,161.4475,24567.0
2019-09-04 13:50:00,168.61,168.62,168.45,168.48,8034.0,161.4379,161.4475,161.2847,161.3135,8034.0
2019-09-04 14:00:00,168.48,168.68,168.44,168.61,10708.0,161.3135,161.505,161.2752,161.4379,10708.0
2019-09-04 14:10:00,168.63,168.63,168.39,168.58,11545.0,161.4571,161.4571,161.2273,161.4092,11545.0
2019-09-04 14:20:00,168.55,168.8,168.51,168.76,9644.0,161.3805,161.6198,161.3422,161.5816,9644.0
2019-09-04 14:30:00,168.78,168.85,168.72,168.8,8690.0,161.6007,161.6677,161.5433,161.6198,8690.0
2019-09-04 14:40:00,168.8,169.05,168.79,168.89,17481.0,161.6198,161.8592,161.6103,161.706,17481.0
2019-09-04 14:50:00,168.93,168.95,168.8,168.82,9000.0,161.7443,161.7635,161.6198,161.639,9000.0
2019-09-04 15:00:00,168.8,168.88,168.75,168.83,8221.0,161.6198,161.6964,161.572,161.6486,8221.0
2019-09-04 15:10:00,168.85,169.18,168.84,169.07,17310.0,161.6677,161.9837,161.6581,161.8784,17310.0
2019-09-04 15:20:00,169.05,169.29,169.04,169.26,15760.0,161.8592,162.089,161.8496,162.0603,15760.0
2019-09-04 15:30:00,169.28,169.43,169.24,169.37,48287.0,162.0794,162.2231,162.0411,162.1656,48287.0
2019-09-04 15:40:00,169.37,169.81,169.37,169.7,68882.0,162.1656,162.5869,162.1656,162.4816,68882.0
2019-09-04 15:50:00,169.71,169.89,169.64,169.83,127916.0,162.4911,162.6635,162.4241,162.606,127916.0
2019-09-05 09:30:00,172.19,173.26,171.65,173.09,136599.0,164.8657,165.8901,164.3486,165.7274,136599.0
2019-09-05 09:40:00,173.17,173.92,172.93,173.84,59466.0,165.804,166.5221,165.5742,166.4455,59466.0
2019-09-05 09:50:00,173.85,174.41,173.69,174.14,52382.0,166.455,166.9912,166.3018,166.7327,52382.0
2019-09-05 10:00:00,174.13,175.16,174.0,175.16,43820.0,166.7231,167.7093,166.5987,167.7093,43820.0
2019-09-05 10:10:00,175.16,175.48,174.8,175.01,31590.0,167.7093,168.0157,167.3646,167.5657,31590.0
2019-09-05 10:20:00,174.95,175.08,174.08,175.06,109663.0,167.5083,167.6327,166.6753,167.6136,109663.0
2019-09-05 10:30:00,175.06,175.08,174.3,174.35,52598.0,167.6136,167.6327,166.8859,166.9338,52598.0
2019-09-05 10:40:00,174.5,174.72,174.14,174.47,55283.0,167.0774,167.288,166.7327,167.0487,55283.0
2019-09-05 10:50:00,174.47,174.53,174.12,174.41,35124.0,167.0487,167.1061,166.7136,166.9912,35124.0
2019-09-05 11:00:00,174.42,174.54,174.17,174.37,45763.0,167.0008,167.1157,166.7614,166.9529,45763.0
2019-09-05 11:10:00,174.32,174.54,174.04,174.21,104927.0,166.905,167.1157,166.637,166.7997,104927.0
2019-09-05 11:20:00,174.16,174.53,174.11,174.45,17042.0,166.7519,167.1061,166.704,167.0295,17042.0
2019-09-05 11:30:00,174.41,174.49,174.11,174.14,20632.0,166.9912,167.0678,166.704,166.7327,20632.0
2019-09-05 11:40:00,174.19,174.2,173.78,174.0,34137.0,166.7806,166.7902,166.388,166.5987,34137.0
2019-09-05 11:50:00,174.0,174.08,173.56,173.56,33566.0,166.5987,166.6753,166.1774,166.1774,33566.0
2019-09-05 12:00:00,173.61,173.7,173.38,173.62,19049.0,166.2252,166.3114,166.005,166.2348,19049.0
2019-09-05 12:10:00,173.58,174.15,173.57,174.03,23051.0,166.1965,166.7423,166.187,166.6274,23051.0
2019-09-05 12:20:00,174.07,174.07,173.45,173.71,24268.0,166.6657,166.6657,166.0721,166.321,24268.0
2019-09-05 12:30:00,173.65,173.68,173.38,173.49,30735.0,166.2635,166.2923,166.005,166.1104,30735.0
2019-09-05 12:40:00,173.5,173.55,173.39,173.47,46321.0,166.1199,166.1678,166.0146,166.0912,46321.0
2019-09-05 12:50:00,173.49,173.54,173.16,173.5,119006.0,166.1104,166.1582,165.7944,166.1199,119006.0
2019-09-05 13:00:00,173.5,173.71,173.41,173.52,17975.0,166.1199,166.321,166.0338,166.1391,17975.0
2019-09-05 13:10:00,173.55,173.88,173.49,173.73,8808.0,166.1678,166.4838,166.1104,166.3401,8808.0
2019-09-05 13:20:00,173.74,173.87,173.56,173.86,9283.0,166.3497,166.4742,166.1774,166.4646,9283.0
2019-09-05 13:30:00,173.85,173.97,173.45,173.64,15544.0,166.455,166.5699,166.0721,166.254,15544.0
2019-09-05 13:40:00,173.59,173.69,173.45,173.55,10050.0,166.2061,166.3018,166.0721,166.1678,10050.0
2019-09-05 13:50:00,173.51,173.58,173.23,173.39,18550.0,166.1295,166.1965,165.8614,166.0146,18550.0
2019-09-05 14:00:00,173.39,173.76,173.23,173.69,18442.0,166.0146,166.3689,165.8614,166.3018,18442.0
2019-09-05 14:10:00,173.76,174.1,173.76,174.06,11146.0,166.3689,166.6944,166.3689,166.6561,11146.0
2019-09-05 14:20:00,174.01,174.15,173.78,174.06,32845.0,166.6082,166.7423,166.388,166.6561,32845.0
2019-09-05 14:30:00,174.08,174.21,173.9,174.09,75340.0,166.6753,166.7997,166.5029,166.6848,75340.0
2019-09-05 14:40:00,174.1,174.91,174.08,174.83,32313.0,166.6944,167.47,166.6753,167.3934,32313.0
2019-09-05 14:50:00,174.81,174.86,174.37,174.55,19382.0,167.3742,167.4221,166.9529,167.1253,19382.0
2019-09-05 15:00:00,174.5,174.82,174.49,174.56,26659.0,167.0774,167.3838,167.0678,167.1348,26659.0
2019-09-05 15:10:00,174.59,174.71,174.5,174.52,16621.0,167.1636,167.2785,167.0774,167.0965,16621.0
2019-09-05 15:20:00,174.58,174.83,174.58,174.79,27922.0,167.154,167.3934,167.154,167.3551,27922.0
2019-09-05 15:30:00,174.81,175.16,174.79,174.85,38622.0,167.3742,167.7093,167.3551,167.4125,38622.0
2019-09-05 15:40:00,174.84,175.01,174.68,174.92,60179.0,167.4029,167.5657,167.2497,167.4795,60179.0
2019-09-05 15:50:00,174.9,175.48,174.49,174.8,215191.0,167.4604,168.0157,167.0678,167.3646,215191.0
2019-09-06 09:30:00,174.63,174.78,173.14,173.49,51303.0,167.2019,167.3455,165.7752,166.1104,51303.0
2019-09-06 09:40:00,173.62,175.06,173.62,174.85,20645.0,166.2348,167.6136,166.2348,167.4125,20645.0
2019-09-06 09:50:00,174.95,174.98,174.42,174.67,19044.0,167.5083,167.537,167.0008,167.2402,19044.0
2019-09-06 10:00:00,174.74,174.89,174.51,174.59,22276.0,167.3072,167.4508,167.087,167.1636,22276.0
2019-09-06 10:10:00,174.55,174.86,174.53,174.64,11120.0,167.1253,167.4221,167.1061,167.2114,11120.0
2019-09-06 10:20:00,174.66,175.28,174.6,175.21,24636.0,167.2306,167.8242,167.1731,167.7572,24636.0
2019-09-06 10:30:00,175.25,175.28,175.12,175.18,18226.0,167.7955,167.8242,167.671,167.7285,18226.0
2019-09-06 10:40:00,175.16,175.37,175.08,175.18,18462.0,167.7093,167.9104,167.6327,167.7285,18462.0
2019-09-06 10:50:00,175.19,175.23,174.95,175.06,24133.0,167.738,167.7763,167.5083,167.6136,24133.0
2019-09-06 11:00:00,175.08,175.11,174.9,174.9,23633.0,167.6327,167.6614,167.4604,167.4604,23633.0
2019-09-06 11:10:00,174.9,174.95,174.73,174.91,24226.0,167.4604,167.5083,167.2976,167.47,24226.0
2019-09-06 11:20:00,174.88,175.18,174.82,175.13,10845.0,167.4412,167.7285,167.3838,167.6806,10845.0
2019-09-06 11:30:00,175.16,175.41,175.0,175.3,15729.0,167.7093,167.9487,167.5561,167.8434,15729.0
2019-09-06 11:40:00,175.3,175.38,175.13,175.33,17632.0,167.8434,167.92,167.6806,167.8721,17632.0
2019-09-06 11:50:00,175.33,175.53,175.28,175.47,15866.0,167.8721,168.0636,167.8242,168.0061,15866.0
2019-09-06 12:00:00,175.47,175.48,175.25,175.36,10911.0,168.0061,168.0157,167.7955,167.9008,10911.0
2019-09-06 12:10:00,175.36,175.45,175.3,175.34,20727.0,167.9008,167.987,167.8434,167.8817,20727.0
2019-09-06 12:20:00,175.32,175.43,175.28,175.4,24441.0,167.8625,167.9678,167.8242,167.9391,24441.0
2019-09-06 12:30:00,175.44,175.66,175.32,175.61,35905.0,167.9774,168.188,167.8625,168.1402,35905.0
2019-09-06 12:40:00,175.61,175.61,175.21,175.22,65584.0,168.1402,168.1402,167.7572,167.7668,65584.0
2019-09-06 12:50:00,175.22,175.52,175.2,175.52,35785.0,167.7668,168.054,167.7476,168.054,35785.0
2019-09-06 13:00:00,175.52,175.69,175.52,175.62,21568.0,168.054,168.2168,168.054,168.1498,21568.0
2019-09-06 13:10:00,175.64,175.95,175.62,175.77,30439.0,168.1689,168.4657,168.1498,168.2934,30439.0
2019-09-06 13:20:00,175.77,175.91,175.72,175.87,13416.0,168.2934,168.4274,168.2455,168.3891,13416.0
2019-09-06 13:30:00,175.87,175.92,175.77,175.82,16304.0,168.3891,168.437,168.2934,168.3412,16304.0
2019-09-06 13:40:00,175.81,175.81,175.53,175.6,11108.0,168.3317,168.3317,168.0636,168.1306,11108.0
2019-09-06 13:50:00,175.6,175.67,175.27,175.44,34033.0,168.1306,168.1976,167.8146,167.9774,34033.0
2019-09-06 14:00:00,175.42,175.57,175.34,175.42,30910.0,167.9583,168.1019,167.8817,167.9583,30910.0
2019-09-06 14:10:00,175.4,175.54,175.09,175.14,33004.0,167.9391,168.0732,167.6423,167.6902,33004.0
2019-09-06 14:20:00,175.15,175.28,175.04,175.21,46951.0,167.6997,167.8242,167.5944,167.7572,46951.0
2019-09-06 14:30:00,175.2,175.38,175.17,175.3,12398.0,167.7476,167.92,167.7189,167.8434,12398.0
2019-09-06 14:40:00,175.32,175.34,175.21,175.29,13018.0,167.8625,167.8817,167.7572,167.8338,13018.0
2019-09-06 14:50:00,175.27,175.35,175.07,175.12,13253.0,167.8146,167.8912,167.6231,167.671,13253.0
2019-09-06 15:00:00,175.13,175.25,175.12,175.17,13159.0,167.6806,167.7955,167.671,167.7189,13159.0
2019-09-06 15:10:00,175.18,175.25,175.0,175.06,16629.0,167.7285,167.7955,167.5561,167.6136,16629.0
2019-09-06 15:20:00,175.03,175.27,175.0,175.14,41310.0,167.5848,167.8146,167.5561,167.6902,41310.0
2019-09-06 15:30:00,175.15,175.15,174.75,174.75,44553.0,167.6997,167.6997,167.3168,167.3168,44553.0
2019-09-06 15:40:00,174.77,174.81,174.46,174.65,54199.0,167.3359,167.3742,167.0391,167.221,54199.0
2019-09-06 15:50:00,174.63,174.66,174.16,174.4,156017.0,167.2019,167.2306,166.7519,166.9816,156017.0
2019-09-09 09:30:00,175.27,175.91,172.89,173.0,69738.0,167.8146,168.4274,165.5359,165.6412,69738.0
2019-09-09 09:40:00,173.03,173.64,172.84,172.84,33220.0,165.6699,166.254,165.488,165.488,33220.0
2019-09-09 09:50:00,172.86,173.13,172.3,172.54,77778.0,165.5072,165.7657,164.971,165.2008,77778.0
2019-09-09 10:00:00,172.59,172.79,172.3,172.54,69263.0,165.2486,165.4401,164.971,165.2008,69263.0
2019-09-09 10:10:00,172.47,172.57,171.04,171.56,98864.0,165.1337,165.2295,163.7646,164.2624,98864.0
2019-09-09 10:20:00,171.6,171.65,171.08,171.2,52368.0,164.3007,164.3486,163.8029,163.9178,52368.0
2019-09-09 10:30:00,171.17,171.98,171.15,171.7,18874.0,163.889,164.6646,163.8699,164.3965,18874.0
2019-09-09 10:40:00,171.69,171.73,170.84,171.29,73360.0,164.3869,164.4252,163.5731,164.0039,73360.0
2019-09-09 10:50:00,171.3,171.61,171.28,171.32,23911.0,164.0135,164.3103,163.9944,164.0327,23911.0
2019-09-09 11:00:00,171.35,171.39,170.78,170.78,53990.0,164.0614,164.0997,163.5156,163.5156,53990.0
2019-09-09 11:10:00,170.8,171.03,170.35,170.94,21988.0,163.5348,163.755,163.1039,163.6688,21988.0
2019-09-09 11:20:00,170.94,171.06,170.7,170.76,25665.0,163.6688,163.7837,163.439,163.4965,25665.0
2019-09-09 11:30:00,170.74,171.38,170.73,171.28,29473.0,163.4773,164.0901,163.4678,163.9944,29473.0
2019-09-09 11:40:00,171.2,171.66,171.11,171.62,75512.0,163.9178,164.3582,163.8316,164.3199,75512.0
2019-09-09 11:50:00,171.59,171.6,170.85,171.02,72228.0,164.2912,164.3007,163.5826,163.7454,72228.0
2019-09-09 12:00:00,171.02,171.28,170.9,171.03,16470.0,163.7454,163.9944,163.6305,163.755,16470.0
2019-09-09 12:10:00,170.97,171.01,170.44,170.67,53795.0,163.6975,163.7358,163.1901,163.4103,53795.0
2019-09-09 12:20:00,170.68,171.0,170.49,170.66,28298.0,163.4199,163.7263,163.238,163.4007,28298.0
2019-09-09 12:30:00,170.66,171.01,170.55,170.64,26901.0,163.4007,163.7358,163.2954,163.3816,26901.0
2019-09-09 12:40:00,170.7,170.95,170.6,170.6,16955.0,163.439,163.6784,163.3433,163.3433,16955.0
2019-09-09 12:50:00,170.63,171.3,170.63,171.19,33379.0,163.372,164.0135,163.372,163.9082,33379.0
2019-09-09 13:00:00,171.19,171.28,170.94,171.06,22974.0,163.9082,163.9944,163.6688,163.7837,22974.0
2019-09-09 13:10:00,171.08,171.31,171.01,171.01,11521.0,163.8029,164.0231,163.7358,163.7358,11521.0
2019-09-09 13:20:00,170.97,171.09,170.5,170.61,11040.0,163.6975,163.8124,163.2475,163.3529,11040.0
2019-09-09 13:30:00,170.59,170.63,170.35,170.35,35420.0,163.3337,163.372,163.1039,163.1039,35420.0
2019-09-09 13:40:00,170.29,170.57,170.04,170.54,20300.0,163.0465,163.3146,162.8071,163.2858,20300.0
2019-09-09 13:50:00,170.61,170.71,170.26,170.27,15872.0,163.3529,163.4486,163.0177,163.0273,15872.0
2019-09-09 14:00:00,170.28,170.48,170.1,170.26,59748.0,163.0369,163.2284,162.8646,163.0177,59748.0
2019-09-09 14:10:00,170.24,170.24,169.68,169.8,33710.0,162.9986,162.9986,162.4624,162.5773,33710.0
2019-09-09 14:20:00,169.77,169.8,169.46,169.48,32233.0,162.5486,162.5773,162.2518,162.2709,32233.0
2019-09-09 14:30:00,169.51,170.25,169.48,170.14,38097.0,162.2996,163.0082,162.2709,162.9029,38097.0
2019-09-09 14:40:00,170.19,170.29,170.03,170.08,21185.0,162.9507,163.0465,162.7975,162.8454,21185.0
2019-09-09 14:50:00,170.09,170.18,169.95,170.04,33349.0,162.855,162.9411,162.7209,162.8071,33349.0
2019-09-09 15:00:00,170.03,170.22,169.93,170.12,25493.0,162.7975,162.9794,162.7018,162.8837,25493.0
2019-09-09 15:10:00,170.07,170.65,170.07,170.62,28277.0,162.8358,163.3912,162.8358,163.3624,28277.0
2019-09-09 15:20:00,170.68,170.7,170.41,170.5,24610.0,163.4199,163.439,163.1614,163.2475,24610.0
2019-09-09 15:30:00,170.52,170.59,170.36,170.54,31503.0,163.2667,163.3337,163.1135,163.2858,31503.0
2019-09-09 15:40:00,170.55,170.6,170.32,170.37,58191.0,163.2954,163.3433,163.0752,163.1231,58191.0
2019-09-09 15:50:00,170.36,170.79,170.34,170.73,197756.0,163.1135,163.5252,163.0943,163.4678,197756.0
2019-09-10 09:30:00,169.69,169.69,166.43,167.39,57337.0,162.472,162.472,159.3507,160.2698,57337.0
2019-09-10 09:40:00,167.31,167.46,165.79,166.59,68812.0,160.1932,160.3368,158.7379,159.5039,68812.0
2019-09-10 09:50:00,166.74,166.74,164.7,164.85,155397.0,159.6475,159.6475,157.6942,157.8379,155397.0
2019-09-10 10:00:00,164.96,165.99,164.93,165.94,65668.0,157.9432,158.9294,157.9145,158.8815,65668.0
2019-09-10 10:10:00,165.87,167.05,165.37,166.86,41338.0,158.8145,159.9443,158.3357,159.7624,41338.0
2019-09-10 10:20:00,166.74,167.21,166.45,166.82,27903.0,159.6475,160.0975,159.3698,159.7241,27903.0
2019-09-10 10:30:00,166.77,166.81,165.65,166.31,45320.0,159.6762,159.7145,158.6038,159.2358,45320.0
2019-09-10 10:40:00,166.25,166.58,165.89,166.29,43953.0,159.1783,159.4943,158.8336,159.2166,43953.0
2019-09-10 10:50:00,166.25,166.42,165.64,165.66,81034.0,159.1783,159.3411,158.5943,158.6134,81034.0
2019-09-10 11:00:00,165.63,165.7,165.27,165.52,68137.0,158.5847,158.6517,158.24,158.4794,68137.0
2019-09-10 11:10:00,165.53,165.58,164.83,165.1,70134.0,158.4889,158.5368,157.8187,158.0772,70134.0
2019-09-10 11:20:00,165.1,165.17,164.36,164.46,43224.0,158.0772,158.1443,157.3687,157.4645,43224.0
2019-09-10 11:30:00,164.45,164.54,164.2,164.29,17938.0,157.4549,157.5411,157.2155,157.3017,17938.0
2019-09-10 11:40:00,164.32,165.11,164.3,165.1,19240.0,157.3304,158.0868,157.3113,158.0772,19240.0
2019-09-10 11:50:00,165.12,165.47,164.95,165.21,21263.0,158.0964,158.4315,157.9336,158.1826,21263.0
2019-09-10 12:00:00,165.21,165.97,165.1,165.65,26534.0,158.1826,158.9102,158.0772,158.6038,26534.0
2019-09-10 12:10:00,165.62,165.86,165.55,165.74,29413.0,158.5751,158.8049,158.5081,158.69,29413.0
2019-09-10 12:20:00,165.77,166.12,165.55,165.55,25938.0,158.7187,159.0538,158.5081,158.5081,25938.0
2019-09-10 12:30:00,165.55,165.69,165.5,165.59,9618.0,158.5081,158.6421,158.4602,158.5464,9618.0
2019-09-10 12:40:00,165.62,165.68,165.21,165.55,23315.0,158.5751,158.6326,158.1826,158.5081,23315.0
2019-09-10 12:50:00,165.56,165.93,165.48,165.86,25388.0,158.5177,158.8719,158.4411,158.8049,25388.0
2019-09-10 13:00:00,165.92,166.17,165.5,165.54,11990.0,158.8624,159.1017,158.4602,158.4985,11990.0
2019-09-10 13:10:00,165.5,165.57,165.0,165.0,21937.0,158.4602,158.5272,157.9815,157.9815,21937.0
2019-09-10 13:20:00,165.0,165.04,164.68,164.68,50777.0,157.9815,158.0198,157.6751,157.6751,50777.0
2019-09-10 13:30:00,164.72,164.99,164.58,164.99,42453.0,157.7134,157.9719,157.5794,157.9719,42453.0
2019-09-10 13:40:00,165.02,165.06,164.68,164.83,25296.0,158.0006,158.0389,157.6751,157.8187,25296.0
2019-09-10 13:50:00,164.83,164.96,164.66,164.73,11926.0,157.8187,157.9432,157.656,157.723,11926.0
2019-09-10 14:00:00,164.7,164.8,164.45,164.53,14937.0,157.6942,157.79,157.4549,157.5315,14937.0
2019-09-10 14:10:00,164.51,164.61,164.3,164.57,12120.0,157.5123,157.6081,157.3113,157.5698,12120.0
2019-09-10 14:20:00,164.61,164.73,164.41,164.43,16373.0,157.6081,157.723,157.4166,157.4357,16373.0
2019-09-10 14:30:00,164.4,165.02,164.38,164.95,31490.0,157.407,158.0006,157.3879,157.9336,31490.0
2019-09-10 14:40:00,165.0,165.12,164.82,164.88,24539.0,157.9815,158.0964,157.8091,157.8666,24539.0
2019-09-10 14:50:00,164.89,164.98,164.29,164.3,24110.0,157.8762,157.9623,157.3017,157.3113,24110.0
2019-09-10 15:00:00,164.28,164.62,164.17,164.17,41077.0,157.2921,157.6177,157.1868,157.1868,41077.0
2019-09-10 15:10:00,164.17,164.28,163.82,164.15,23700.0,157.1868,157.2921,156.8517,157.1676,23700.0
2019-09-10 15:20:00,164.15,164.77,163.89,164.71,53907.0,157.1676,157.7613,156.9187,157.7038,53907.0
2019-09-10 15:30:00,164.68,164.87,164.56,164.68,41802.0,157.6751,157.857,157.5602,157.6751,41802.0
2019-09-10 15:40:00,164.66,164.91,164.58,164.59,53834.0,157.656,157.8953,157.5794,157.5889,53834.0
2019-09-10 15:50:00,164.61,165.24,164.6,165.23,221701.0,157.6081,158.2113,157.5985,158.2017,221701.0
2019-09-11 09:30:00,164.61,167.17,163.04,166.46,90054.0,157.6081,160.0592,156.1049,159.3794,90054.0
2019-09-11 09:40:00,166.46,166.46,164.24,164.95,51935.0,159.3794,159.3794,157.2538,157.9336,51935.0
2019-09-11 09:50:00,165.04,165.47,164.26,165.46,30713.0,158.0198,158.4315,157.273,158.4219,30713.0
2019-09-11 10:00:00,165.3,165.48,164.38,164.95,28157.0,158.2687,158.4411,157.3879,157.9336,28157.0
2019-09-11 10:10:00,164.96,165.03,164.1,164.5,18291.0,157.9432,158.0102,157.1198,157.5028,18291.0
2019-09-11 10:20:00,164.42,164.48,163.78,163.78,38267.0,157.4262,157.4836,156.8134,156.8134,38267.0
2019-09-11 10:30:00,163.92,164.01,163.4,163.78,141963.0,156.9474,157.0336,156.4495,156.8134,141963.0
2019-09-11 10:40:00,163.91,164.07,163.62,163.97,42510.0,156.9379,157.091,156.6602,156.9953,42510.0
2019-09-11 10:50:00,163.9,163.99,163.38,163.78,21846.0,156.9283,157.0144,156.4304,156.8134,21846.0
2019-09-11 11:00:00,163.84,164.24,163.69,163.95,29750.0,156.8708,157.2538,156.7272,156.9762,29750.0
2019-09-11 11:10:00,164.03,164.15,163.87,163.95,33846.0,157.0527,157.1676,156.8996,156.9762,33846.0
2019-09-11 11:20:00,163.96,164.42,163.96,164.33,18537.0,156.9857,157.4262,156.9857,157.34,18537.0
2019-09-11 11:30:00,164.34,164.64,164.15,164.45,24003.0,157.3496,157.6368,157.1676,157.4549,24003.0
2019-09-11 11:40:00,164.49,164.59,164.24,164.59,17117.0,157.4932,157.5889,157.2538,157.5889,17117.0
2019-09-11 11:50:00,164.58,165.14,164.45,164.99,26285.0,157.5794,158.1155,157.4549,157.9719,26285.0
2019-09-11 12:00:00,164.97,165.21,164.83,165.09,44228.0,157.9528,158.1826,157.8187,158.0677,44228.0
2019-09-11 12:10:00,165.11,165.66,165.0,165.66,16950.0,158.0868,158.6134,157.9815,158.6134,16950.0
2019-09-11 12:20:00,165.59,165.95,165.59,165.93,11755.0,158.5464,158.8911,158.5464,158.8719,11755.0
2019-09-11 12:30:00,165.93,166.14,165.55,165.59,19919.0,158.8719,159.073,158.5081,158.5464,19919.0
2019-09-11 12:40:00,165.57,165.57,165.14,165.56,15742.0,158.5272,158.5272,158.1155,158.5177,15742.0
2019-09-11 12:50:00,165.49,165.82,165.35,165.82,12734.0,158.4506,158.7666,158.3166,158.7666,12734.0
2019-09-11 13:00:00,165.74,165.9,165.49,165.6,8598.0,158.69,158.8432,158.4506,158.556,8598.0
2019-09-11 13:10:00,165.49,165.69,165.48,165.64,8528.0,158.4506,158.6421,158.4411,158.5943,8528.0
2019-09-11 13:20:00,165.59,165.59,165.37,165.41,8034.0,158.5464,158.5464,158.3357,158.374,8034.0
2019-09-11 13:30:00,165.42,165.65,165.05,165.18,36603.0,158.3836,158.6038,158.0294,158.1538,36603.0
2019-09-11 13:40:00,165.23,165.23,164.64,164.9,10980.0,158.2017,158.2017,157.6368,157.8857,10980.0
2019-09-11 13:50:00,164.9,164.9,164.62,164.73,16721.0,157.8857,157.8857,157.6177,157.723,16721.0
2019-09-11 14:00:00,164.75,164.84,164.39,164.74,12266.0,157.7421,157.8283,157.3974,157.7325,12266.0
2019-09-11 14:10:00,164.76,164.84,164.68,164.72,10434.0,157.7517,157.8283,157.6751,157.7134,10434.0
2019-09-11 14:20:00,164.75,164.77,164.54,164.69,12460.0,157.7421,157.7613,157.5411,157.6847,12460.0
2019-09-11 14:30:00,164.77,164.8,164.59,164.76,11511.0,157.7613,157.79,157.5889,157.7517,11511.0
2019-09-11 14:40:00,164.77,164.78,164.67,164.67,8393.0,157.7613,157.7708,157.6655,157.6655,8393.0
2019-09-11 14:50:00,164.67,164.86,164.36,164.76,14727.0,157.6655,157.8474,157.3687,157.7517,14727.0
2019-09-11 15:00:00,164.81,165.22,164.81,165.22,14100.0,157.7996,158.1921,157.7996,158.1921,14100.0
2019-09-11 15:10:00,165.2,165.46,165.14,165.22,41052.0,158.173,158.4219,158.1155,158.1921,41052.0
2019-09-11 15:20:00,165.24,165.36,165.08,165.24,66577.0,158.2113,158.3262,158.0581,158.2113,66577.0
2019-09-11 15:30:00,165.26,165.46,165.15,165.31,80250.0,158.2304,158.4219,158.1251,158.2783,80250.0
2019-09-11 15:40:00,165.31,165.55,165.25,165.35,69807.0,158.2783,158.5081,158.2209,158.3166,69807.0
2019-09-11 15:50:00,165.35,165.66,165.09,165.65,126262.0,158.3166,158.6134,158.0677,158.6038,126262.0
2019-09-12 09:30:00,167.28,169.19,166.92,168.57,39313.0,160.174,162.0029,159.8293,161.4092,39313.0
2019-09-12 09:40:00,168.3,168.97,167.87,168.58,110069.0,161.1507,161.7922,160.739,161.4188,110069.0
2019-09-12 09:50:00,168.56,169.34,168.24,169.33,33021.0,161.3997,162.1465,161.0933,162.137,33021.0
2019-09-12 10:00:00,169.45,169.65,168.3,168.42,26441.0,162.2519,162.4434,161.1507,161.2656,26441.0
2019-09-12 10:10:00,168.31,168.87,167.96,168.25,43639.0,161.1603,161.6965,160.8252,161.1028,43639.0
2019-09-12 10:20:00,168.32,168.88,168.3,168.54,16985.0,161.1699,161.7061,161.1507,161.3805,16985.0
2019-09-12 10:30:00,168.57,168.71,168.29,168.36,23273.0,161.4092,161.5433,161.1411,161.2082,23273.0
2019-09-12 10:40:00,168.33,168.45,167.95,168.39,22568.0,161.1794,161.2943,160.8156,161.2369,22568.0
2019-09-12 10:50:00,168.4,168.4,167.27,167.65,25048.0,161.2465,161.2465,160.1645,160.5283,25048.0
2019-09-12 11:00:00,167.6,167.67,167.3,167.57,29169.0,160.4804,160.5475,160.1932,160.4517,29169.0
2019-09-12 11:10:00,167.63,167.89,167.43,167.85,21009.0,160.5092,160.7581,160.3177,160.7198,21009.0
2019-09-12 11:20:00,167.85,168.2,167.82,168.03,19045.0,160.7198,161.055,160.6911,160.8922,19045.0
2019-09-12 11:30:00,168.05,168.35,168.02,168.23,19232.0,160.9113,161.1986,160.8826,161.0837,19232.0
2019-09-12 11:40:00,168.24,168.35,167.87,168.24,42354.0,161.0933,161.1986,160.739,161.0933,42354.0
2019-09-12 11:50:00,168.22,168.37,168.13,168.23,114103.0,161.0741,161.2177,160.9879,161.0837,114103.0
2019-09-12 12:00:00,168.23,168.37,167.66,167.69,140829.0,161.0837,161.2177,160.5379,160.5666,140829.0
2019-09-12 12:10:00,167.69,167.93,167.67,167.83,23820.0,160.5666,160.7964,160.5475,160.7007,23820.0
2019-09-12 12:20:00,167.77,168.27,167.73,168.27,17077.0,160.6432,161.122,160.6049,161.122,17077.0
2019-09-12 12:30:00,168.31,168.45,168.13,168.21,42490.0,161.1603,161.2943,160.9879,161.0645,42490.0
2019-09-12 12:40:00,168.21,168.46,168.21,168.33,24891.0,161.0645,161.3039,161.0645,161.1794,24891.0
2019-09-12 12:50:00,168.26,168.73,168.26,168.7,23065.0,161.1124,161.5624,161.1124,161.5337,23065.0
2019-09-12 13:00:00,168.71,168.9,168.49,168.55,25454.0,161.5433,161.7252,161.3326,161.3901,25454.0
2019-09-12 13:10:00,168.4,168.43,168.15,168.38,22114.0,161.2465,161.2752,161.0071,161.2273,22114.0
2019-09-12 13:20:00,168.35,168.58,168.3,168.53,23479.0,161.1986,161.4188,161.1507,161.3709,23479.0
2019-09-12 13:30:00,168.53,168.58,168.34,168.35,17034.0,161.3709,161.4188,161.189,161.1986,17034.0
2019-09-12 13:40:00,168.34,168.53,168.27,168.4,28778.0,161.189,161.3709,161.122,161.2465,28778.0
2019-09-12 13:50:00,168.36,168.45,168.21,168.4,28628.0,161.2082,161.2943,161.0645,161.2465,28628.0
2019-09-12 14:00:00,168.41,168.45,168.3,168.36,21598.0,161.256,161.2943,161.1507,161.2082,21598.0
2019-09-12 14:10:00,168.35,168.5,168.27,168.42,29506.0,161.1986,161.3422,161.122,161.2656,29506.0
2019-09-12 14:20:00,168.44,168.51,168.32,168.38,21761.0,161.2848,161.3518,161.1699,161.2273,21761.0
2019-09-12 14:30:00,168.39,168.47,168.3,168.46,21515.0,161.2369,161.3135,161.1507,161.3039,21515.0
2019-09-12 14:40:00,168.46,168.55,168.39,168.41,13828.0,161.3039,161.3901,161.2369,161.256,13828.0
2019-09-12 14:50:00,168.4,168.42,168.35,168.4,38747.0,161.2465,161.2656,161.1986,161.2465,38747.0
2019-09-12 15:00:00,168.4,168.47,168.25,168.38,45375.0,161.2465,161.3135,161.1028,161.2273,45375.0
2019-09-12 15:10:00,168.37,168.42,168.35,168.35,25823.0,161.2177,161.2656,161.1986,161.1986,25823.0
2019-09-12 15:20:00,168.36,168.48,168.33,168.4,37238.0,161.2082,161.3231,161.1794,161.2465,37238.0
2019-09-12 15:30:00,168.4,168.52,168.35,168.37,39675.0,161.2465,161.3614,161.1986,161.2177,39675.0
2019-09-12 15:40:00,168.38,168.41,167.96,168.16,158604.0,161.2273,161.256,160.8252,161.0167,158604.0
2019-09-12 15:50:00,168.17,168.21,167.93,167.99,187560.0,161.0262,161.0645,160.7964,160.8539,187560.0
2019-09-13 09:30:00,167.8,168.42,165.92,165.93,119175.0,160.6719,161.2656,158.8718,158.8814,119175.0
2019-09-13 09:40:00,166.11,167.8,165.9,167.34,154842.0,159.0537,160.6719,158.8527,160.2315,154842.0
2019-09-13 09:50:00,167.38,167.62,167.14,167.61,43465.0,160.2698,160.4996,160.04,160.49,43465.0
2019-09-13 10:00:00,167.51,167.84,167.29,167.73,15447.0,160.3943,160.7102,160.1836,160.6049,15447.0
2019-09-13 10:10:00,167.8,167.92,167.35,167.82,37262.0,160.6719,160.7869,160.2411,160.6911,37262.0
2019-09-13 10:20:00,167.92,168.37,167.91,168.37,17673.0,160.7869,161.2177,160.7773,161.2177,17673.0
2019-09-13 10:30:00,168.34,168.59,168.03,168.17,12482.0,161.189,161.4284,160.8922,161.0262,12482.0
2019-09-13 10:40:00,168.13,168.37,168.04,168.33,11457.0,160.9879,161.2177,160.9018,161.1794,11457.0
2019-09-13 10:50:00,168.27,168.4,168.06,168.1,11290.0,161.122,161.2465,160.9209,160.9592,11290.0
2019-09-13 11:00:00,168.12,168.57,168.01,168.45,13802.0,160.9784,161.4092,160.873,161.2943,13802.0
2019-09-13 11:10:00,168.47,168.59,168.21,168.35,6775.0,161.3135,161.4284,161.0645,161.1986,6775.0
2019-09-13 11:20:00,168.3,168.39,168.1,168.13,8661.0,161.1507,161.2369,160.9592,160.9879,8661.0
2019-09-13 11:30:00,168.2,168.2,167.9,167.99,48904.0,161.055,161.055,160.7677,160.8539,48904.0
2019-09-13 11:40:00,167.95,168.07,167.95,167.97,14267.0,160.8156,160.9305,160.8156,160.8347,14267.0
2019-09-13 11:50:00,168.0,168.1,167.9,167.96,25614.0,160.8635,160.9592,160.7677,160.8252,25614.0
2019-09-13 12:00:00,167.96,168.4,167.96,168.21,9131.0,160.8252,161.2465,160.8252,161.0645,9131.0
2019-09-13 12:10:00,168.2,168.25,168.06,168.06,5930.0,161.055,161.1028,160.9209,160.9209,5930.0
2019-09-13 12:20:00,167.98,168.31,167.95,168.16,57196.0,160.8443,161.1603,160.8156,161.0167,57196.0
2019-09-13 12:30:00,168.13,168.28,168.06,168.2,41097.0,160.9879,161.1316,160.9209,161.055,41097.0
2019-09-13 12:40:00,168.16,168.2,168.0,168.06,28540.0,161.0167,161.055,160.8635,160.9209,28540.0
2019-09-13 12:50:00,168.04,168.19,168.02,168.07,24855.0,160.9018,161.0454,160.8826,160.9305,24855.0
2019-09-13 13:00:00,168.08,168.15,167.95,168.15,81994.0,160.9401,161.0071,160.8156,161.0071,81994.0
2019-09-13 13:10:00,168.13,168.18,167.93,167.99,26453.0,160.9879,161.0358,160.7964,160.8539,26453.0
2019-09-13 13:20:00,167.97,168.01,167.55,167.72,97166.0,160.8347,160.873,160.4326,160.5953,97166.0
2019-09-13 13:30:00,167.72,167.83,167.53,167.74,21896.0,160.5953,160.7007,160.4134,160.6145,21896.0
2019-09-13 13:40:00,167.73,167.78,167.47,167.67,119222.0,160.6049,160.6528,160.356,160.5475,119222.0
2019-09-13 13:50:00,167.67,167.74,167.53,167.64,24167.0,160.5475,160.6145,160.4134,160.5187,24167.0
2019-09-13 14:00:00,167.64,167.75,167.62,167.72,45754.0,160.5187,160.6241,160.4996,160.5953,45754.0
2019-09-13 14:10:00,167.7,167.78,167.67,167.7,12955.0,160.5762,160.6528,160.5475,160.5762,12955.0
2019-09-13 14:20:00,167.72,167.77,167.6,167.74,25173.0,160.5953,160.6432,160.4804,160.6145,25173.0
2019-09-13 14:30:00,167.76,167.8,167.71,167.75,7890.0,160.6336,160.6719,160.5858,160.6241,7890.0
2019-09-13 14:40:00,167.72,167.79,167.64,167.69,36707.0,160.5953,160.6624,160.5187,160.5666,36707.0
2019-09-13 14:50:00,167.69,167.8,167.54,167.67,36529.0,160.5666,160.6719,160.423,160.5475,36529.0
2019-09-13 15:00:00,167.62,167.66,167.33,167.41,27890.0,160.4996,160.5379,160.2219,160.2985,27890.0
2019-09-13 15:10:00,167.38,167.59,167.28,167.3,121489.0,160.2698,160.4709,160.174,160.1932,121489.0
2019-09-13 15:20:00,167.3,167.56,167.17,167.55,73032.0,160.1932,160.4421,160.0687,160.4326,73032.0
2019-09-13 15:30:00,167.53,167.55,167.21,167.23,51763.0,160.4134,160.4326,160.107,160.1262,51763.0
2019-09-13 15:40:00,167.23,167.42,167.17,167.24,33735.0,160.1262,160.3081,160.0687,160.1357,33735.0
2019-09-13 15:50:00,167.22,167.56,167.22,167.49,126775.0,160.1166,160.4421,160.1166,160.3751,126775.0
2019-09-16 09:30:00,166.27,167.5,165.76,167.08,17665.0,159.2069,160.3847,158.7186,159.9825,17665.0
2019-09-16 09:40:00,167.08,167.9,167.08,167.25,16150.0,159.9825,160.7677,159.9825,160.1453,16150.0
2019-09-16 09:50:00,167.23,167.43,166.92,167.35,16989.0,160.1262,160.3177,159.8293,160.2411,16989.0
2019-09-16 10:00:00,167.36,167.51,167.03,167.45,19296.0,160.2506,160.3943,159.9347,160.3368,19296.0
2019-09-16 10:10:00,167.55,167.55,167.09,167.31,47417.0,160.4326,160.4326,159.9921,160.2028,47417.0
2019-09-16 10:20:00,167.31,167.31,166.7,166.74,40285.0,160.2028,160.2028,159.6187,159.657,40285.0
2019-09-16 10:30:00,166.7,166.75,166.15,166.21,18585.0,159.6187,159.6666,159.092,159.1495,18585.0
2019-09-16 10:40:00,166.15,166.23,165.88,165.89,12432.0,159.092,159.1686,158.8335,158.8431,12432.0
2019-09-16 10:50:00,165.91,165.96,165.45,165.49,12678.0,158.8622,158.9101,158.4218,158.4601,12678.0
2019-09-16 11:00:00,165.52,165.58,164.92,165.57,44852.0,158.4888,158.5463,157.9143,158.5367,44852.0
2019-09-16 11:10:00,165.65,166.05,165.57,165.72,18548.0,158.6133,158.9963,158.5367,158.6803,18548.0
2019-09-16 11:20:00,165.71,166.08,165.61,166.02,19570.0,158.6707,159.025,158.575,158.9676,19570.0
2019-09-16 11:30:00,166.02,166.26,165.92,165.92,11313.0,158.9676,159.1974,158.8718,158.8718,11313.0
2019-09-16 11:40:00,165.92,165.97,165.68,165.69,10443.0,158.8718,158.9197,158.642,158.6516,10443.0
2019-09-16 11:50:00,165.66,165.77,165.63,165.66,22720.0,158.6229,158.7282,158.5941,158.6229,22720.0
2019-09-16 12:00:00,165.66,166.3,165.65,166.3,15227.0,158.6229,159.2357,158.6133,159.2357,15227.0
2019-09-16 12:10:00,166.28,166.3,166.12,166.23,12341.0,159.2165,159.2357,159.0633,159.1686,12341.0
2019-09-16 12:20:00,166.26,166.43,166.15,166.4,11424.0,159.1974,159.3601,159.092,159.3314,11424.0
2019-09-16 12:30:00,166.54,166.57,166.22,166.34,10213.0,159.4655,159.4942,159.1591,159.274,10213.0
2019-09-16 12:40:00,166.33,166.4,166.04,166.23,13545.0,159.2644,159.3314,158.9867,159.1686,13545.0
2019-09-16 12:50:00,166.25,166.4,166.22,166.23,19467.0,159.1878,159.3314,159.1591,159.1686,19467.0
2019-09-16 13:00:00,166.26,166.3,166.16,166.26,15080.0,159.1974,159.2357,159.1016,159.1974,15080.0
2019-09-16 13:10:00,166.25,166.35,166.2,166.29,8673.0,159.1878,159.2835,159.1399,159.2261,8673.0
2019-09-16 13:20:00,166.31,166.34,166.19,166.23,13690.0,159.2452,159.274,159.1303,159.1686,13690.0
2019-09-16 13:30:00,166.26,166.34,166.17,166.24,11671.0,159.1974,159.274,159.1112,159.1782,11671.0
2019-09-16 13:40:00,166.29,166.32,166.03,166.12,7820.0,159.2261,159.2548,158.9771,159.0633,7820.0
2019-09-16 13:50:00,166.12,166.37,166.09,166.24,15619.0,159.0633,159.3027,159.0346,159.1782,15619.0
2019-09-16 14:00:00,166.27,166.41,166.22,166.35,15333.0,159.2069,159.341,159.1591,159.2835,15333.0
2019-09-16 14:10:00,166.35,166.39,166.19,166.29,12493.0,159.2835,159.3218,159.1303,159.2261,12493.0
2019-09-16 14:20:00,166.25,166.32,166.07,166.12,21368.0,159.1878,159.2548,159.0154,159.0633,21368.0
2019-09-16 14:30:00,166.11,166.13,165.92,166.0,18173.0,159.0537,159.0729,158.8718,158.9484,18173.0
2019-09-16 14:40:00,165.99,166.11,165.93,166.0,49808.0,158.9388,159.0537,158.8814,158.9484,49808.0
2019-09-16 14:50:00,166.03,166.27,166.03,166.18,21369.0,158.9771,159.2069,158.9771,159.1208,21369.0
2019-09-16 15:00:00,166.2,166.23,165.83,165.87,8918.0,159.1399,159.1686,158.7856,158.8239,8918.0
2019-09-16 15:10:00,165.87,166.1,165.86,165.96,17521.0,158.8239,159.0442,158.8144,158.9101,17521.0
2019-09-16 15:20:00,165.98,166.07,165.87,165.96,24562.0,158.9293,159.0154,158.8239,158.9101,24562.0
2019-09-16 15:30:00,165.9,166.19,165.89,166.18,23778.0,158.8527,159.1303,158.8431,159.1208,23778.0
2019-09-16 15:40:00,166.19,166.33,166.03,166.18,36586.0,159.1303,159.2644,158.9771,159.1208,36586.0
2019-09-16 15:50:00,166.18,166.22,165.92,166.07,84007.0,159.1208,159.1591,158.8718,159.0154,84007.0
2019-09-17 09:30:00,167.05,169.26,167.05,168.63,70508.0,159.9538,162.0699,159.9538,161.4667,70508.0
2019-09-17 09:40:00,168.59,170.44,168.38,170.19,68354.0,161.4284,163.1998,161.2273,162.9604,68354.0
2019-09-17 09:50:00,170.09,171.56,170.08,171.31,107696.0,162.8647,164.2722,162.8551,164.0328,107696.0
2019-09-17 10:00:00,171.26,171.34,169.57,169.95,90242.0,163.985,164.0616,162.3668,162.7306,90242.0
2019-09-17 10:10:00,169.97,170.08,169.12,169.4,65041.0,162.7498,162.8551,161.9359,162.204,65041.0
2019-09-17 10:20:00,169.45,169.94,169.21,169.37,26710.0,162.2519,162.721,162.0221,162.1753,26710.0
2019-09-17 10:30:00,169.44,169.74,168.18,168.18,32958.0,162.2423,162.5295,161.0358,161.0358,32958.0
2019-09-17 10:40:00,168.19,168.55,165.88,166.39,77423.0,161.0454,161.3901,158.8335,159.3218,77423.0
2019-09-17 10:50:00,166.41,167.25,165.87,166.02,152842.0,159.341,160.1453,158.8239,158.9676,152842.0
2019-09-17 11:00:00,165.88,166.15,164.96,165.09,91551.0,158.8335,159.092,157.9526,158.0771,91551.0
2019-09-17 11:10:00,165.15,165.32,164.22,165.09,107423.0,158.1345,158.2973,157.244,158.0771,107423.0
2019-09-17 11:20:00,165.19,165.37,164.31,164.42,103795.0,158.1728,158.3452,157.3302,157.4355,103795.0
2019-09-17 11:30:00,164.34,164.77,164.0,164.55,79760.0,157.3589,157.7707,157.0334,157.56,79760.0
2019-09-17 11:40:00,164.55,164.83,164.24,164.27,130807.0,157.56,157.8281,157.2632,157.2919,130807.0
2019-09-17 11:50:00,164.22,164.27,163.6,163.74,56563.0,157.244,157.2919,156.6504,156.7844,56563.0
2019-09-17 12:00:00,163.68,163.71,162.58,162.84,158240.0,156.727,156.7557,155.6737,155.9226,158240.0
2019-09-17 12:10:00,162.86,163.05,162.19,162.8,170949.0,155.9418,156.1237,155.3003,155.8843,170949.0
2019-09-17 12:20:00,162.88,163.22,162.19,162.45,116795.0,155.9609,156.2865,155.3003,155.5492,116795.0
2019-09-17 12:30:00,162.48,162.84,162.19,162.57,269669.0,155.5779,155.9226,155.3003,155.6641,269669.0
2019-09-17 12:40:00,162.64,163.03,162.51,162.66,103522.0,155.7311,156.1046,155.6067,155.7503,103522.0
2019-09-17 12:50:00,162.66,162.7,162.54,162.59,46202.0,155.7503,155.7886,155.6354,155.6833,46202.0
2019-09-17 13:00:00,162.59,162.73,162.22,162.57,124980.0,155.6833,155.8173,155.329,155.6641,124980.0
2019-09-17 13:10:00,162.56,162.94,162.48,162.71,61283.0,155.6545,156.0184,155.5779,155.7982,61283.0
2019-09-17 13:20:00,162.73,163.17,162.64,163.05,170715.0,155.8173,156.2386,155.7311,156.1237,170715.0
2019-09-17 13:30:00,163.05,163.13,162.85,163.06,141356.0,156.1237,156.2003,155.9322,156.1333,141356.0
2019-09-17 13:40:00,163.08,163.49,162.94,163.29,64917.0,156.1525,156.545,156.0184,156.3535,64917.0
2019-09-17 13:50:00,163.3,163.42,162.91,162.92,85888.0,156.3631,156.478,155.9897,155.9992,85888.0
2019-09-17 14:00:00,162.92,163.54,162.79,163.15,138857.0,155.9992,156.5929,155.8748,156.2195,138857.0
2019-09-17 14:10:00,163.1,163.29,162.91,163.13,96902.0,156.1716,156.3535,155.9897,156.2003,96902.0
2019-09-17 14:20:00,163.1,163.49,162.91,162.91,67882.0,156.1716,156.545,155.9897,155.9897,67882.0
2019-09-17 14:30:00,162.91,163.15,162.89,163.13,67130.0,155.9897,156.2195,155.9705,156.2003,67130.0
2019-09-17 14:40:00,163.14,163.37,163.01,163.25,141143.0,156.2099,156.4301,156.0854,156.3152,141143.0
2019-09-17 14:50:00,163.26,163.61,163.25,163.47,177086.0,156.3248,156.6599,156.3152,156.5259,177086.0
2019-09-17 15:00:00,163.47,163.54,163.3,163.51,168403.0,156.5259,156.5929,156.3631,156.5642,168403.0
2019-09-17 15:10:00,163.55,163.73,163.46,163.46,155832.0,156.6025,156.7748,156.5163,156.5163,155832.0
2019-09-17 15:20:00,163.46,163.7,163.19,163.27,113155.0,156.5163,156.7461,156.2578,156.3344,113155.0
2019-09-17 15:30:00,163.27,163.9,163.26,163.84,132480.0,156.3344,156.9376,156.3248,156.8802,132480.0
2019-09-17 15:40:00,163.84,164.04,163.37,163.62,164807.0,156.8802,157.0717,156.4301,156.6695,164807.0
2019-09-17 15:50:00,163.64,164.97,163.63,163.93,1392690.0,156.6887,157.9622,156.6791,156.9663,1392690.0
2019-09-18 09:30:00,164.25,164.71,161.54,161.54,173863.0,157.2727,157.7132,154.6779,154.6779,173863.0
2019-09-18 09:40:00,161.54,162.86,161.54,162.86,98772.0,154.6779,155.9418,154.6779,155.9418,98772.0
2019-09-18 09:50:00,162.75,164.0,162.32,163.64,98543.0,155.8365,157.0334,155.4247,156.6887,98543.0
2019-09-18 10:00:00,163.49,163.64,163.15,163.37,37691.0,156.545,156.6887,156.2195,156.4301,37691.0
2019-09-18 10:10:00,163.46,163.88,163.31,163.88,47969.0,156.5163,156.9185,156.3727,156.9185,47969.0
2019-09-18 10:20:00,163.9,164.09,163.68,164.02,85304.0,156.9376,157.1195,156.727,157.0525,85304.0
2019-09-18 10:30:00,164.01,164.4,163.72,164.4,80719.0,157.0429,157.4164,156.7653,157.4164,80719.0
2019-09-18 10:40:00,164.43,164.95,164.35,164.63,53807.0,157.4451,157.943,157.3685,157.6366,53807.0
2019-09-18 10:50:00,164.6,165.69,164.46,165.38,68216.0,157.6079,158.6516,157.4738,158.3547,68216.0
2019-09-18 11:00:00,165.4,165.4,164.51,164.78,48987.0,158.3739,158.3739,157.5217,157.7802,48987.0
2019-09-18 11:10:00,164.78,165.07,164.16,164.42,57284.0,157.7802,158.0579,157.1866,157.4355,57284.0
2019-09-18 11:20:00,164.39,164.72,164.39,164.66,27775.0,157.4068,157.7228,157.4068,157.6653,27775.0
2019-09-18 11:30:00,164.7,164.85,164.63,164.72,30113.0,157.7036,157.8473,157.6366,157.7228,30113.0
2019-09-18 11:40:00,164.7,164.84,164.39,164.84,31427.0,157.7036,157.8377,157.4068,157.8377,31427.0
2019-09-18 11:50:00,164.86,164.91,164.66,164.8,17916.0,157.8568,157.9047,157.6653,157.7994,17916.0
2019-09-18 12:00:00,164.78,165.08,164.73,164.92,29281.0,157.7802,158.0675,157.7324,157.9143,29281.0
2019-09-18 12:10:00,164.91,164.96,164.8,164.89,26304.0,157.9047,157.9526,157.7994,157.8856,26304.0
2019-09-18 12:20:00,164.94,165.18,164.75,164.95,33017.0,157.9334,158.1632,157.7515,157.943,33017.0
2019-09-18 12:30:00,164.95,165.16,164.85,164.9,20861.0,157.943,158.1441,157.8473,157.8951,20861.0
2019-09-18 12:40:00,164.91,165.0,164.79,164.79,19484.0,157.9047,157.9909,157.7898,157.7898,19484.0
2019-09-18 12:50:00,164.84,165.08,164.79,164.79,22376.0,157.8377,158.0675,157.7898,157.7898,22376.0
2019-09-18 13:00:00,164.8,164.81,164.39,164.41,17238.0,157.7994,157.809,157.4068,157.426,17238.0
2019-09-18 13:10:00,164.39,164.42,164.26,164.34,20317.0,157.4068,157.4355,157.2823,157.3589,20317.0
2019-09-18 13:20:00,164.37,164.48,164.18,164.24,16044.0,157.3877,157.493,157.2057,157.2632,16044.0
2019-09-18 13:30:00,164.26,164.3,163.96,164.12,22181.0,157.2823,157.3206,156.9951,157.1483,22181.0
2019-09-18 13:40:00,164.11,164.18,163.84,163.91,17234.0,157.1387,157.2057,156.8802,156.9472,17234.0
2019-09-18 13:50:00,163.9,164.37,163.75,163.98,29461.0,156.9376,157.3877,156.794,157.0142,29461.0
2019-09-18 14:00:00,163.85,164.64,163.21,164.23,31896.0,156.8897,157.6462,156.2769,157.2536,31896.0
2019-09-18 14:10:00,164.22,164.29,163.16,163.16,35785.0,157.244,157.3111,156.2291,156.2291,35785.0
2019-09-18 14:20:00,163.15,163.4,163.0,163.28,33122.0,156.2195,156.4589,156.0758,156.344,33122.0
2019-09-18 14:30:00,163.26,163.42,162.96,163.06,70130.0,156.3248,156.478,156.0375,156.1333,70130.0
2019-09-18 14:40:00,163.06,163.17,162.42,162.8,60000.0,156.1333,156.2386,155.5205,155.8843,60000.0
2019-09-18 14:50:00,162.82,163.11,162.7,162.74,64120.0,155.9035,156.1812,155.7886,155.8269,64120.0
2019-09-18 15:00:00,162.78,163.18,162.61,163.04,54017.0,155.8652,156.2482,155.7024,156.1141,54017.0
2019-09-18 15:10:00,163.05,163.4,163.02,163.36,100832.0,156.1237,156.4589,156.095,156.4206,100832.0
2019-09-18 15:20:00,163.32,163.76,163.32,163.72,60570.0,156.3823,156.8036,156.3823,156.7653,60570.0
2019-09-18 15:30:00,163.71,164.41,163.69,164.38,60502.0,156.7557,157.426,156.7365,157.3972,60502.0
2019-09-18 15:40:00,164.39,164.67,164.34,164.49,92910.0,157.4068,157.6749,157.3589,157.5026,92910.0
2019-09-18 15:50:00,164.5,164.91,164.28,164.33,306899.0,157.5121,157.9047,157.3015,157.3494,306899.0
2019-09-19 09:30:00,164.08,165.99,164.08,164.63,50214.0,157.11,158.9388,157.11,157.6366,50214.0
2019-09-19 09:40:00,164.73,164.78,164.16,164.74,50640.0,157.7324,157.7802,157.1866,157.7419,50640.0
2019-09-19 09:50:00,164.74,164.92,164.4,164.4,53105.0,157.7419,157.9143,157.4164,157.4164,53105.0
2019-09-19 10:00:00,164.29,164.61,163.83,164.24,82222.0,157.3111,157.6175,156.8706,157.2632,82222.0
2019-09-19 10:10:00,164.27,164.8,164.07,164.7,56508.0,157.2919,157.7994,157.1004,157.7036,56508.0
2019-09-19 10:20:00,164.72,165.18,164.67,165.07,39882.0,157.7228,158.1632,157.6749,158.0579,39882.0
2019-09-19 10:30:00,165.09,165.35,164.88,165.35,57090.0,158.0771,158.326,157.876,158.326,57090.0
2019-09-19 10:40:00,165.4,166.12,165.37,166.01,45640.0,158.3739,159.0633,158.3452,158.958,45640.0
2019-09-19 10:50:00,165.99,166.35,165.96,166.03,62160.0,158.9388,159.2835,158.9101,158.9771,62160.0
2019-09-19 11:00:00,166.02,166.16,165.61,166.11,57291.0,158.9676,159.1016,158.575,159.0537,57291.0
2019-09-19 11:10:00,166.09,166.17,165.85,165.97,67138.0,159.0346,159.1112,158.8048,158.9197,67138.0
2019-09-19 11:20:00,165.99,166.17,165.91,166.02,36184.0,158.9388,159.1112,158.8622,158.9676,36184.0
2019-09-19 11:30:00,166.03,166.16,165.95,166.03,27338.0,158.9771,159.1016,158.9005,158.9771,27338.0
2019-09-19 11:40:00,166.03,166.07,165.8,165.85,36701.0,158.9771,159.0154,158.7569,158.8048,36701.0
2019-09-19 11:50:00,165.82,166.06,165.74,165.94,36965.0,158.7761,159.0059,158.6995,158.891,36965.0
2019-09-19 12:00:00,165.93,166.07,165.86,165.95,26504.0,158.8814,159.0154,158.8144,158.9005,26504.0
2019-09-19 12:10:00,165.96,166.06,165.87,166.03,27041.0,158.9101,159.0059,158.8239,158.9771,27041.0
2019-09-19 12:20:00,166.0,166.05,165.56,165.65,24975.0,158.9484,158.9963,158.5271,158.6133,24975.0
2019-09-19 12:30:00,165.62,165.78,165.58,165.73,22582.0,158.5846,158.7378,158.5463,158.6899,22582.0
2019-09-19 12:40:00,165.72,165.93,165.71,165.84,16263.0,158.6803,158.8814,158.6707,158.7952,16263.0
2019-09-19 12:50:00,165.86,165.96,165.78,165.79,14889.0,158.8144,158.9101,158.7378,158.7473,14889.0
2019-09-19 13:00:00,165.81,165.82,165.4,165.4,13299.0,158.7665,158.7761,158.3739,158.3739,13299.0
2019-09-19 13:10:00,165.4,165.4,165.0,165.1,25305.0,158.3739,158.3739,157.9909,158.0866,25305.0
2019-09-19 13:20:00,165.07,165.07,164.89,165.02,15372.0,158.0579,158.0579,157.8856,158.01,15372.0
2019-09-19 13:30:00,164.99,165.03,164.45,164.46,25157.0,157.9813,158.0196,157.4643,157.4738,25157.0
2019-09-19 13:40:00,164.47,164.49,163.91,164.49,40949.0,157.4834,157.5026,156.9472,157.5026,40949.0
2019-09-19 13:50:00,164.49,164.58,164.16,164.49,23704.0,157.5026,157.5887,157.1866,157.5026,23704.0
2019-09-19 14:00:00,164.52,164.65,164.37,164.54,25674.0,157.5313,157.6558,157.3877,157.5504,25674.0
2019-09-19 14:10:00,164.54,164.74,164.4,164.68,21817.0,157.5504,157.7419,157.4164,157.6845,21817.0
2019-09-19 14:20:00,164.71,164.75,164.53,164.53,21598.0,157.7132,157.7515,157.5409,157.5409,21598.0
2019-09-19 14:30:00,164.57,164.61,164.31,164.34,22105.0,157.5792,157.6175,157.3302,157.3589,22105.0
2019-09-19 14:40:00,164.33,164.38,163.95,164.11,44402.0,157.3494,157.3972,156.9855,157.1387,44402.0
2019-09-19 14:50:00,164.11,164.15,163.56,163.57,61353.0,157.1387,157.177,156.6121,156.6216,61353.0
2019-09-19 15:00:00,163.56,164.02,163.39,163.98,68740.0,156.6121,157.0525,156.4493,157.0142,68740.0
2019-09-19 15:10:00,163.99,164.01,163.7,163.73,37158.0,157.0238,157.0429,156.7461,156.7748,37158.0
2019-09-19 15:20:00,163.75,163.89,163.63,163.68,44421.0,156.794,156.928,156.6791,156.727,44421.0
2019-09-19 15:30:00,163.66,163.75,162.95,163.0,58009.0,156.7078,156.794,156.028,156.0758,58009.0
2019-09-19 15:40:00,162.99,163.25,162.81,162.84,78194.0,156.0663,156.3152,155.8939,155.9226,78194.0
2019-09-19 15:50:00,162.83,163.01,162.51,162.55,379103.0,155.9131,156.0854,155.6067,155.645,379103.0
2019-09-20 09:30:00,163.03,163.95,162.79,163.1,272800.0,156.1046,156.9855,155.8748,156.1716,272800.0
2019-09-20 09:40:00,163.16,163.85,162.78,163.61,30027.0,156.2291,156.8897,155.8652,156.6599,30027.0
2019-09-20 09:50:00,163.64,163.86,163.16,163.21,35978.0,156.6887,156.8993,156.2291,156.2769,35978.0
2019-09-20 10:00:00,163.16,163.25,162.78,163.13,35636.0,156.2291,156.3152,155.8652,156.2003,35636.0
2019-09-20 10:10:00,163.16,163.29,162.69,163.22,36433.0,156.2291,156.3535,155.779,156.2865,36433.0
2019-09-20 10:20:00,163.29,163.39,162.84,162.97,16079.0,156.3535,156.4493,155.9226,156.0471,16079.0
2019-09-20 10:30:00,163.09,163.13,162.72,162.75,18932.0,156.162,156.2003,155.8077,155.8365,18932.0
2019-09-20 10:40:00,162.79,162.79,162.41,162.41,21916.0,155.8748,155.8748,155.5109,155.5109,21916.0
2019-09-20 10:50:00,162.37,162.41,161.85,161.96,33722.0,155.4726,155.5109,154.9747,155.08,33722.0
2019-09-20 11:00:00,161.93,162.57,161.87,162.57,31126.0,155.0513,155.6641,154.9939,155.6641,31126.0
2019-09-20 11:10:00,162.54,162.92,162.54,162.92,38947.0,155.6354,155.9992,155.6354,155.9992,38947.0
2019-09-20 11:20:00,162.95,163.11,162.59,162.67,34367.0,156.028,156.1812,155.6833,155.7599,34367.0
2019-09-20 11:30:00,162.72,162.72,162.0,162.02,21998.0,155.8077,155.8077,155.1183,155.1375,21998.0
2019-09-20 11:40:00,162.09,162.09,161.45,161.81,19296.0,155.2045,155.2045,154.5917,154.9364,19296.0
2019-09-20 11:50:00,161.85,162.29,161.8,162.07,23799.0,154.9747,155.396,154.9268,155.1854,23799.0
2019-09-20 12:00:00,162.09,162.14,161.47,161.62,29509.0,155.2045,155.2524,154.6108,154.7545,29509.0
2019-09-20 12:10:00,161.69,161.72,161.05,161.05,32555.0,154.8215,154.8502,154.2087,154.2087,32555.0
2019-09-20 12:20:00,161.1,161.23,161.03,161.19,49021.0,154.2566,154.381,154.1895,154.3427,49021.0
2019-09-20 12:30:00,161.17,161.19,160.43,160.73,170358.0,154.3236,154.3427,153.615,153.9023,170358.0
2019-09-20 12:40:00,160.68,161.04,160.54,161.03,43171.0,153.8544,154.1991,153.7203,154.1895,43171.0
2019-09-20 12:50:00,161.05,161.33,160.97,161.22,31210.0,154.2087,154.4768,154.1321,154.3715,31210.0
2019-09-20 13:00:00,161.25,161.28,161.17,161.2,26147.0,154.4002,154.4289,154.3236,154.3523,26147.0
2019-09-20 13:10:00,161.19,161.37,159.76,160.6,45729.0,154.3427,154.5151,152.9735,153.7778,45729.0
2019-09-20 13:20:00,160.52,160.82,160.24,160.43,16488.0,153.7012,153.9885,153.4331,153.615,16488.0
2019-09-20 13:30:00,160.45,160.68,160.34,160.5,26496.0,153.6342,153.8544,153.5288,153.682,26496.0
2019-09-20 13:40:00,160.53,160.69,160.2,160.24,31522.0,153.7108,153.864,153.3948,153.4331,31522.0
2019-09-20 13:50:00,160.23,160.99,160.23,160.95,24067.0,153.4235,154.1512,153.4235,154.1129,24067.0
2019-09-20 14:00:00,161.0,161.5,161.0,161.44,24684.0,154.1608,154.6396,154.1608,154.5821,24684.0
2019-09-20 14:10:00,161.47,161.47,160.84,160.84,25372.0,154.6108,154.6108,154.0076,154.0076,25372.0
2019-09-20 14:20:00,160.78,161.25,160.74,161.18,22832.0,153.9502,154.4002,153.9119,154.3332,22832.0
2019-09-20 14:30:00,161.22,161.47,161.2,161.34,32760.0,154.3715,154.6108,154.3523,154.4864,32760.0
2019-09-20 14:40:00,161.35,161.48,161.27,161.48,19495.0,154.4959,154.6204,154.4193,154.6204,19495.0
2019-09-20 14:50:00,161.5,161.52,161.34,161.44,27898.0,154.6396,154.6587,154.4864,154.5821,27898.0
2019-09-20 15:00:00,161.46,161.66,161.39,161.62,16361.0,154.6013,154.7928,154.5342,154.7545,16361.0
2019-09-20 15:10:00,161.61,162.12,161.59,162.09,27233.0,154.7449,155.2332,154.7257,155.2045,27233.0
2019-09-20 15:20:00,162.07,162.24,161.84,161.9,57872.0,155.1854,155.3481,154.9651,155.0226,57872.0
2019-09-20 15:30:00,161.91,161.91,161.46,161.59,54285.0,155.0322,155.0322,154.6013,154.7257,54285.0
2019-09-20 15:40:00,161.6,161.71,161.36,161.43,46152.0,154.7353,154.8406,154.5055,154.5725,46152.0
2019-09-20 15:50:00,161.42,161.68,160.75,161.46,408223.0,154.563,154.8119,153.9214,154.6013,408223.0
2019-09-23 09:30:00,160.43,161.49,160.28,161.26,158924.0,153.615,154.63,153.4714,154.4098,158924.0
2019-09-23 09:40:00,161.21,161.3,160.25,160.6,49074.0,154.3619,154.4481,153.4427,153.7778,49074.0
2019-09-23 09:50:00,160.47,160.77,160.43,160.58,37070.0,153.6533,153.9406,153.615,153.7586,37070.0
2019-09-23 10:00:00,160.55,160.55,159.5,159.72,52174.0,153.7299,153.7299,152.7245,152.9352,52174.0
2019-09-23 10:10:00,159.69,160.28,159.6,160.13,28642.0,152.9065,153.4714,152.8203,153.3278,28642.0
2019-09-23 10:20:00,160.15,160.17,159.63,160.08,37974.0,153.3469,153.3661,152.849,153.2799,37974.0
2019-09-23 10:30:00,160.15,160.55,160.02,160.15,48027.0,153.3469,153.7299,153.2224,153.3469,48027.0
2019-09-23 10:40:00,160.16,160.16,159.41,159.54,52413.0,153.3565,153.3565,152.6384,152.7628,52413.0
2019-09-23 10:50:00,159.54,159.55,158.97,158.97,42006.0,152.7628,152.7724,152.217,152.217,42006.0
2019-09-23 11:00:00,158.95,159.54,158.94,159.15,47107.0,152.1979,152.7628,152.1883,152.3894,47107.0
2019-09-23 11:10:00,159.14,159.73,158.92,159.61,46167.0,152.3798,152.9448,152.1692,152.8299,46167.0
2019-09-23 11:20:00,159.61,159.78,159.28,159.65,42535.0,152.8299,152.9926,152.5139,152.8682,42535.0
2019-09-23 11:30:00,159.65,160.27,159.46,160.19,43104.0,152.8682,153.4618,152.6862,153.3852,43104.0
2019-09-23 11:40:00,160.18,160.35,160.11,160.28,47467.0,153.3756,153.5384,153.3086,153.4714,47467.0
2019-09-23 11:50:00,160.31,160.65,160.23,160.38,31455.0,153.5001,153.8257,153.4235,153.5671,31455.0
2019-09-23 12:00:00,160.4,160.62,160.22,160.62,26246.0,153.5863,153.797,153.4139,153.797,26246.0
2019-09-23 12:10:00,160.61,160.72,160.53,160.65,39713.0,153.7874,153.8927,153.7108,153.8257,39713.0
2019-09-23 12:20:00,160.67,161.17,160.66,161.04,50449.0,153.8448,154.3236,153.8353,154.1991,50449.0
2019-09-23 12:30:00,161.04,161.1,160.85,160.95,26950.0,154.1991,154.2566,154.0172,154.1129,26950.0
2019-09-23 12:40:00,160.97,161.08,160.77,160.84,15829.0,154.1321,154.2374,153.9406,154.0076,15829.0
2019-09-23 12:50:00,160.83,160.91,160.66,160.79,9690.0,153.998,154.0746,153.8353,153.9597,9690.0
2019-09-23 13:00:00,160.82,160.94,160.73,160.82,10712.0,153.9885,154.1034,153.9023,153.9885,10712.0
2019-09-23 13:10:00,160.82,160.82,160.39,160.46,13378.0,153.9885,153.9885,153.5767,153.6437,13378.0
2019-09-23 13:20:00,160.38,160.64,160.37,160.63,8163.0,153.5671,153.8161,153.5576,153.8065,8163.0
2019-09-23 13:30:00,160.59,160.64,160.45,160.61,5740.0,153.7682,153.8161,153.6342,153.7874,5740.0
2019-09-23 13:40:00,160.57,160.66,160.5,160.59,7911.0,153.7491,153.8353,153.682,153.7682,7911.0
2019-09-23 13:50:00,160.57,160.67,160.54,160.64,6286.0,153.7491,153.8448,153.7203,153.8161,6286.0
2019-09-23 14:00:00,160.62,160.63,160.28,160.3,27875.0,153.797,153.8065,153.4714,153.4905,27875.0
2019-09-23 14:10:00,160.2,160.27,159.88,159.91,20965.0,153.3948,153.4618,153.0884,153.1171,20965.0
2019-09-23 14:20:00,159.88,159.91,159.23,159.3,28324.0,153.0884,153.1171,152.466,152.533,28324.0
2019-09-23 14:30:00,159.36,159.43,159.03,159.34,40943.0,152.5905,152.6575,152.2745,152.5713,40943.0
2019-09-23 14:40:00,159.36,159.59,159.3,159.59,23612.0,152.5905,152.8107,152.533,152.8107,23612.0
2019-09-23 14:50:00,159.59,159.76,159.55,159.64,20854.0,152.8107,152.9735,152.7724,152.8586,20854.0
2019-09-23 15:00:00,159.63,159.83,159.51,159.7,33824.0,152.849,153.0405,152.7341,152.916,33824.0
2019-09-23 15:10:00,159.73,159.83,159.7,159.76,8088.0,152.9448,153.0405,152.916,152.9735,8088.0
2019-09-23 15:20:00,159.78,159.85,159.74,159.77,12362.0,152.9926,153.0597,152.9543,152.9831,12362.0
2019-09-23 15:30:00,159.77,159.78,159.34,159.35,37078.0,152.9831,152.9926,152.5713,152.5809,37078.0
2019-09-23 15:40:00,159.35,159.59,159.34,159.59,76767.0,152.5809,152.8107,152.5713,152.8107,76767.0
2019-09-23 15:50:00,159.58,159.76,159.45,159.63,196520.0,152.8011,152.9735,152.6767,152.849,196520.0
2019-09-24 09:30:00,161.22,162.82,161.04,162.1,57480.0,154.3715,155.9035,154.1991,155.2141,57480.0
2019-09-24 09:40:00,162.25,162.97,162.12,162.67,63073.0,155.3577,156.0471,155.2332,155.7599,63073.0
2019-09-24 09:50:00,162.75,163.1,162.07,162.08,72901.0,155.8365,156.1716,155.1854,155.1949,72901.0
2019-09-24 10:00:00,162.31,162.52,161.94,162.5,60482.0,155.4152,155.6162,155.0609,155.5971,60482.0
2019-09-24 10:10:00,162.46,162.93,162.38,162.91,91096.0,155.5588,156.0088,155.4822,155.9897,91096.0
2019-09-24 10:20:00,163.02,163.19,162.49,162.68,46809.0,156.095,156.2578,155.5875,155.7694,46809.0
2019-09-24 10:30:00,162.65,163.24,162.53,162.58,80294.0,155.7407,156.3057,155.6258,155.6737,80294.0
2019-09-24 10:40:00,162.64,162.89,162.56,162.57,54077.0,155.7311,155.9705,155.6545,155.6641,54077.0
2019-09-24 10:50:00,162.63,162.87,162.6,162.77,80001.0,155.7216,155.9514,155.6928,155.8556,80001.0
2019-09-24 11:00:00,162.69,162.73,161.95,161.97,13739.0,155.779,155.8173,155.0705,155.0896,13739.0
2019-09-24 11:10:00,162.07,162.11,161.72,161.83,13634.0,155.1854,155.2237,154.8502,154.9555,13634.0
2019-09-24 11:20:00,161.86,161.89,161.68,161.77,26602.0,154.9843,155.013,154.8119,154.8981,26602.0
2019-09-24 11:30:00,161.74,161.81,160.86,160.86,27943.0,154.8694,154.9364,154.0268,154.0268,27943.0
2019-09-24 11:40:00,160.93,161.3,160.81,161.3,106399.0,154.0938,154.4481,153.9789,154.4481,106399.0
2019-09-24 11:50:00,161.26,161.56,161.12,161.41,88181.0,154.4098,154.697,154.2757,154.5534,88181.0
2019-09-24 12:00:00,161.36,161.84,161.29,161.55,82198.0,154.5055,154.9651,154.4385,154.6874,82198.0
2019-09-24 12:10:00,161.54,161.54,160.62,160.62,54559.0,154.6779,154.6779,153.797,153.797,54559.0
2019-09-24 12:20:00,160.56,160.68,160.09,160.3,100178.0,153.7395,153.8544,153.2895,153.4905,100178.0
2019-09-24 12:30:00,160.29,160.29,159.54,159.61,27344.0,153.481,153.481,152.7628,152.8299,27344.0
2019-09-24 12:40:00,159.61,159.74,159.43,159.71,25897.0,152.8299,152.9543,152.6575,152.9256,25897.0
2019-09-24 12:50:00,159.73,159.76,159.1,159.16,13527.0,152.9448,152.9735,152.3415,152.399,13527.0
2019-09-24 13:00:00,159.11,159.64,159.05,159.39,27647.0,152.3511,152.8586,152.2936,152.6192,27647.0
2019-09-24 13:10:00,159.41,159.41,159.0,159.19,43790.0,152.6384,152.6384,152.2458,152.4277,43790.0
2019-09-24 13:20:00,159.22,159.33,158.97,159.17,10659.0,152.4564,152.5617,152.217,152.4085,10659.0
2019-09-24 13:30:00,159.21,159.73,159.21,159.55,17334.0,152.4468,152.9448,152.4468,152.7724,17334.0
2019-09-24 13:40:00,159.57,159.58,159.17,159.28,40070.0,152.7916,152.8011,152.4085,152.5139,40070.0
2019-09-24 13:50:00,159.32,159.51,159.18,159.27,53290.0,152.5522,152.7341,152.4181,152.5043,53290.0
2019-09-24 14:00:00,159.26,159.31,159.05,159.12,36245.0,152.4947,152.5426,152.2936,152.3607,36245.0
2019-09-24 14:10:00,159.11,160.51,159.11,160.5,30420.0,152.3511,153.6916,152.3511,153.682,30420.0
2019-09-24 14:20:00,160.42,160.46,159.94,160.09,13924.0,153.6054,153.6437,153.1458,153.2895,13924.0
2019-09-24 14:30:00,160.09,160.55,160.02,160.19,52613.0,153.2895,153.7299,153.2224,153.3852,52613.0
2019-09-24 14:40:00,160.31,160.36,159.84,160.34,22110.0,153.5001,153.548,153.0501,153.5288,22110.0
2019-09-24 14:50:00,160.29,160.52,160.02,160.02,40467.0,153.481,153.7012,153.2224,153.2224,40467.0
2019-09-24 15:00:00,160.02,160.08,159.83,159.94,24416.0,153.2224,153.2799,153.0405,153.1458,24416.0
2019-09-24 15:10:00,159.91,160.2,159.89,160.02,24205.0,153.1171,153.3948,153.098,153.2224,24205.0
2019-09-24 15:20:00,160.0,160.16,159.82,160.04,54623.0,153.2033,153.3565,153.0309,153.2416,54623.0
2019-09-24 15:30:00,160.05,160.16,159.83,160.12,83303.0,153.2512,153.3565,153.0405,153.3182,83303.0
2019-09-24 15:40:00,160.11,160.66,160.04,160.54,69893.0,153.3086,153.8353,153.2416,153.7203,69893.0
2019-09-24 15:50:00,160.54,160.73,160.22,160.58,284388.0,153.7203,153.9023,153.4139,153.7586,284388.0
2019-09-25 09:30:00,159.88,160.36,158.36,158.61,56223.0,153.0884,153.548,151.633,151.8723,56223.0
2019-09-25 09:40:00,158.38,159.61,158.38,158.67,45324.0,151.6521,152.8299,151.6521,151.9298,45324.0
2019-09-25 09:50:00,158.65,158.65,158.06,158.21,42886.0,151.9106,151.9106,151.3457,151.4893,42886.0
2019-09-25 10:00:00,158.27,159.08,157.76,158.95,72398.0,151.5468,152.3224,151.0584,152.1979,72398.0
2019-09-25 10:10:00,158.88,159.11,158.32,158.65,46675.0,152.1309,152.3511,151.5947,151.9106,46675.0
2019-09-25 10:20:00,158.61,159.08,158.43,159.0,26649.0,151.8723,152.3224,151.7,152.2458,26649.0
2019-09-25 10:30:00,158.96,159.12,158.73,158.99,59871.0,152.2075,152.3607,151.9872,152.2362,59871.0
2019-09-25 10:40:00,159.07,159.1,158.4,158.41,16914.0,152.3128,152.3415,151.6713,151.6808,16914.0
2019-09-25 10:50:00,158.39,159.09,158.23,158.8,25261.0,151.6617,152.3319,151.5085,152.0543,25261.0
2019-09-25 11:00:00,158.76,159.36,158.73,159.28,53302.0,152.016,152.5905,151.9872,152.5139,53302.0
2019-09-25 11:10:00,159.28,159.3,158.48,158.52,18599.0,152.5139,152.533,151.7479,151.7862,18599.0
2019-09-25 11:20:00,158.55,159.04,158.41,158.51,14291.0,151.8149,152.2841,151.6808,151.7766,14291.0
2019-09-25 11:30:00,158.54,158.6,158.38,158.45,14823.0,151.8053,151.8628,151.6521,151.7191,14823.0
2019-09-25 11:40:00,158.5,158.79,158.41,158.7,24071.0,151.767,152.0447,151.6808,151.9585,24071.0
2019-09-25 11:50:00,158.69,158.74,158.39,158.43,62781.0,151.9489,151.9968,151.6617,151.7,62781.0
2019-09-25 12:00:00,158.46,159.24,158.46,159.22,41600.0,151.7287,152.4756,151.7287,152.4564,41600.0
2019-09-25 12:10:00,159.12,159.16,158.77,159.09,44001.0,152.3607,152.399,152.0255,152.3319,44001.0
2019-09-25 12:20:00,159.06,159.22,158.88,158.95,21049.0,152.3032,152.4564,152.1309,152.1979,21049.0
2019-09-25 12:30:00,158.95,159.07,158.68,158.86,30037.0,152.1979,152.3128,151.9394,152.1117,30037.0
2019-09-25 12:40:00,158.89,159.01,158.72,159.01,19981.0,152.1404,152.2553,151.9777,152.2553,19981.0
2019-09-25 12:50:00,159.04,159.12,158.86,159.0,12629.0,152.2841,152.3607,152.1117,152.2458,12629.0
2019-09-25 13:00:00,158.99,159.21,158.9,159.19,15535.0,152.2362,152.4468,152.15,152.4277,15535.0
2019-09-25 13:10:00,159.16,159.4,159.14,159.28,16482.0,152.399,152.6288,152.3798,152.5139,16482.0
2019-09-25 13:20:00,159.28,159.34,159.01,159.03,27300.0,152.5139,152.5713,152.2553,152.2745,27300.0
2019-09-25 13:30:00,159.05,159.16,158.95,159.06,14033.0,152.2936,152.399,152.1979,152.3032,14033.0
2019-09-25 13:40:00,159.06,159.27,158.97,159.19,14929.0,152.3032,152.5043,152.217,152.4277,14929.0
2019-09-25 13:50:00,159.19,159.26,159.06,159.17,20223.0,152.4277,152.4947,152.3032,152.4085,20223.0
2019-09-25 14:00:00,159.2,159.95,159.2,159.92,24057.0,152.4373,153.1554,152.4373,153.1267,24057.0
2019-09-25 14:10:00,159.94,160.44,159.9,160.43,30346.0,153.1458,153.6246,153.1075,153.615,30346.0
2019-09-25 14:20:00,160.48,160.71,160.04,160.04,50821.0,153.6629,153.8831,153.2416,153.2416,50821.0
2019-09-25 14:30:00,160.03,160.26,159.82,159.96,25565.0,153.232,153.4522,153.0309,153.165,25565.0
2019-09-25 14:40:00,159.99,160.34,159.99,160.28,13572.0,153.1937,153.5288,153.1937,153.4714,13572.0
2019-09-25 14:50:00,160.29,160.29,160.07,160.2,41864.0,153.481,153.481,153.2703,153.3948,41864.0
2019-09-25 15:00:00,160.18,160.38,160.13,160.38,24707.0,153.3756,153.5671,153.3278,153.5671,24707.0
2019-09-25 15:10:00,160.4,160.56,160.37,160.49,27328.0,153.5863,153.7395,153.5576,153.6725,27328.0
2019-09-25 15:20:00,160.5,160.63,160.43,160.43,29248.0,153.682,153.8065,153.615,153.615,29248.0
2019-09-25 15:30:00,160.45,160.57,160.19,160.4,76898.0,153.6342,153.7491,153.3852,153.5863,76898.0
2019-09-25 15:40:00,160.4,160.68,160.37,160.62,71475.0,153.5863,153.8544,153.5576,153.797,71475.0
2019-09-25 15:50:00,160.61,160.73,160.41,160.59,264426.0,153.7874,153.9023,153.5959,153.7682,264426.0
2019-09-26 09:30:00,160.76,160.93,159.9,160.38,20090.0,153.931,154.0938,153.1075,153.5671,20090.0
2019-09-26 09:40:00,160.4,160.8,160.12,160.36,40459.0,153.5863,153.9693,153.3182,153.548,40459.0
2019-09-26 09:50:00,160.49,160.49,159.98,160.46,37137.0,153.6725,153.6725,153.1841,153.6437,37137.0
2019-09-26 10:00:00,160.41,160.51,160.14,160.24,21447.0,153.5959,153.6916,153.3373,153.4331,21447.0
2019-09-26 10:10:00,160.22,160.3,159.8,159.88,45941.0,153.4139,153.4905,153.0118,153.0884,45941.0
2019-09-26 10:20:00,159.93,160.44,159.9,160.38,19816.0,153.1363,153.6246,153.1075,153.5671,19816.0
2019-09-26 10:30:00,160.38,160.39,159.89,160.13,16323.0,153.5671,153.5767,153.098,153.3278,16323.0
2019-09-26 10:40:00,160.09,160.51,159.9,160.51,19154.0,153.2895,153.6916,153.1075,153.6916,19154.0
2019-09-26 10:50:00,160.46,160.81,160.04,160.2,62622.0,153.6437,153.9789,153.2416,153.3948,62622.0
2019-09-26 11:00:00,160.17,160.46,159.79,160.22,27128.0,153.3661,153.6437,153.0022,153.4139,27128.0
2019-09-26 11:10:00,160.21,160.4,159.76,159.81,21321.0,153.4044,153.5863,152.9735,153.0214,21321.0
2019-09-26 11:20:00,159.8,160.08,159.66,159.8,24210.0,153.0118,153.2799,152.8777,153.0118,24210.0
2019-09-26 11:30:00,159.81,159.93,159.55,159.74,55161.0,153.0214,153.1363,152.7724,152.9543,55161.0
2019-09-26 11:40:00,159.74,159.78,159.55,159.64,40434.0,152.9543,152.9926,152.7724,152.8586,40434.0
2019-09-26 11:50:00,159.64,159.72,159.37,159.71,13461.0,152.8586,152.9352,152.6,152.9256,13461.0
2019-09-26 12:00:00,159.71,160.03,159.53,159.98,29120.0,152.9256,153.232,152.7533,153.1841,29120.0
2019-09-26 12:10:00,159.98,160.06,159.9,160.05,21639.0,153.1841,153.2607,153.1075,153.2512,21639.0
2019-09-26 12:20:00,160.1,160.38,159.96,160.38,22793.0,153.299,153.5671,153.165,153.5671,22793.0
2019-09-26 12:30:00,160.35,160.46,160.01,160.06,33343.0,153.5384,153.6437,153.2129,153.2607,33343.0
2019-09-26 12:40:00,160.02,160.02,159.82,159.9,10769.0,153.2224,153.2224,153.0309,153.1075,10769.0
2019-09-26 12:50:00,159.84,160.02,159.75,159.99,32716.0,153.0501,153.2224,152.9639,153.1937,32716.0
2019-09-26 13:00:00,159.99,160.03,159.7,159.74,29969.0,153.1937,153.232,152.916,152.9543,29969.0
2019-09-26 13:10:00,159.76,159.76,159.42,159.49,10533.0,152.9735,152.9735,152.6479,152.715,10533.0
2019-09-26 13:20:00,159.49,159.56,159.36,159.37,15265.0,152.715,152.782,152.5905,152.6,15265.0
2019-09-26 13:30:00,159.39,159.55,159.21,159.52,21095.0,152.6192,152.7724,152.4468,152.7437,21095.0
2019-09-26 13:40:00,159.51,159.56,159.31,159.31,24521.0,152.7341,152.782,152.5426,152.5426,24521.0
2019-09-26 13:50:00,159.31,159.64,159.31,159.64,14756.0,152.5426,152.8586,152.5426,152.8586,14756.0
2019-09-26 14:00:00,159.64,160.02,159.64,159.98,13213.0,152.8586,153.2224,152.8586,153.1841,13213.0
2019-09-26 14:10:00,160.01,160.22,159.96,160.05,23346.0,153.2129,153.4139,153.165,153.2512,23346.0
2019-09-26 14:20:00,160.08,160.2,160.0,160.0,14112.0,153.2799,153.3948,153.2033,153.2033,14112.0
2019-09-26 14:30:00,160.03,160.19,160.0,160.19,15957.0,153.232,153.3852,153.2033,153.3852,15957.0
2019-09-26 14:40:00,160.18,160.41,160.18,160.39,16561.0,153.3756,153.5959,153.3756,153.5767,16561.0
2019-09-26 14:50:00,160.36,160.39,160.15,160.16,22870.0,153.548,153.5767,153.3469,153.3565,22870.0
2019-09-26 15:00:00,160.17,160.33,159.82,159.99,28640.0,153.3661,153.5193,153.0309,153.1937,28640.0
2019-09-26 15:10:00,159.98,160.09,159.87,160.06,19665.0,153.1841,153.2895,153.0788,153.2607,19665.0
2019-09-26 15:20:00,160.03,160.15,159.83,160.04,29915.0,153.232,153.3469,153.0405,153.2416,29915.0
2019-09-26 15:30:00,160.08,160.39,159.98,160.22,60274.0,153.2799,153.5767,153.1841,153.4139,60274.0
2019-09-26 15:40:00,160.24,160.34,160.14,160.25,54226.0,153.4331,153.5288,153.3373,153.4427,54226.0
2019-09-26 15:50:00,160.25,160.27,159.65,160.05,169610.0,153.4427,153.4618,152.8682,153.2512,169610.0
2019-09-27 09:30:00,160.68,160.68,159.12,159.12,22555.0,153.8544,153.8544,152.3607,152.3607,22555.0
2019-09-27 09:40:00,159.05,159.1,158.0,158.11,33191.0,152.2936,152.3415,151.2882,151.3936,33191.0
2019-09-27 09:50:00,158.06,158.44,157.53,157.95,22130.0,151.3457,151.7096,150.8382,151.2404,22130.0
2019-09-27 10:00:00,158.22,159.0,157.95,158.67,24260.0,151.4989,152.2458,151.2404,151.9298,24260.0
2019-09-27 10:10:00,158.67,158.77,158.26,158.64,26167.0,151.9298,152.0255,151.5372,151.9011,26167.0
2019-09-27 10:20:00,158.73,159.03,158.51,158.93,9510.0,151.9872,152.2745,151.7766,152.1787,9510.0
2019-09-27 10:30:00,158.93,159.04,158.55,159.04,18276.0,152.1787,152.2841,151.8149,152.2841,18276.0
2019-09-27 10:40:00,159.05,159.5,158.96,159.31,16840.0,152.2936,152.7245,152.2075,152.5426,16840.0
2019-09-27 10:50:00,159.2,159.41,159.02,159.34,15550.0,152.4373,152.6384,152.2649,152.5713,15550.0
2019-09-27 11:00:00,159.31,159.48,159.27,159.4,8532.0,152.5426,152.7054,152.5043,152.6288,8532.0
2019-09-27 11:10:00,159.39,159.52,159.06,159.06,18568.0,152.6192,152.7437,152.3032,152.3032,18568.0
2019-09-27 11:20:00,159.08,159.47,159.08,159.33,11919.0,152.3224,152.6958,152.3224,152.5617,11919.0
2019-09-27 11:30:00,159.34,159.45,157.76,158.28,51018.0,152.5713,152.6767,151.0584,151.5564,51018.0
2019-09-27 11:40:00,158.36,158.58,158.13,158.36,21232.0,151.633,151.8436,151.4127,151.633,21232.0
2019-09-27 11:50:00,158.31,159.07,158.13,158.73,24100.0,151.5851,152.3128,151.4127,151.9872,24100.0
2019-09-27 12:00:00,158.73,158.77,158.35,158.47,22044.0,151.9872,152.0255,151.6234,151.7383,22044.0
2019-09-27 12:10:00,158.4,158.64,158.27,158.33,11957.0,151.6713,151.9011,151.5468,151.6042,11957.0
2019-09-27 12:20:00,158.28,158.3,157.99,158.05,5624.0,151.5564,151.5755,151.2787,151.3361,5624.0
2019-09-27 12:30:00,158.05,158.05,157.85,157.96,10017.0,151.3361,151.3361,151.1446,151.2499,10017.0
2019-09-27 12:40:00,157.93,158.11,157.7,157.75,53456.0,151.2212,151.3936,151.001,151.0489,53456.0
2019-09-27 12:50:00,157.74,157.9,157.17,157.21,24295.0,151.0393,151.1925,150.4935,150.5318,24295.0
2019-09-27 13:00:00,157.08,157.47,157.01,157.47,14143.0,150.4073,150.7808,150.3403,150.7808,14143.0
2019-09-27 13:10:00,157.43,157.45,156.78,156.84,20966.0,150.7425,150.7616,150.1201,150.1775,20966.0
2019-09-27 13:20:00,156.88,156.96,156.71,156.92,8758.0,150.2158,150.2924,150.053,150.2541,8758.0
2019-09-27 13:30:00,156.95,157.02,156.73,156.83,9989.0,150.2828,150.3499,150.0722,150.1679,9989.0
2019-09-27 13:40:00,156.87,157.08,156.77,156.77,10238.0,150.2062,150.4073,150.1105,150.1105,10238.0
2019-09-27 13:50:00,156.73,157.0,156.59,156.96,13396.0,150.0722,150.3307,149.9381,150.2924,13396.0
2019-09-27 14:00:00,156.99,157.06,156.61,156.61,10022.0,150.3212,150.3882,149.9573,149.9573,10022.0
2019-09-27 14:10:00,156.6,156.65,156.11,156.2,19546.0,149.9477,149.9956,149.4785,149.5647,19546.0
2019-09-27 14:20:00,156.15,156.28,156.11,156.23,9504.0,149.5168,149.6413,149.4785,149.5934,9504.0
2019-09-27 14:30:00,156.19,156.21,155.86,156.0,11402.0,149.5551,149.5743,149.2392,149.3732,11402.0
2019-09-27 14:40:00,156.05,156.2,155.77,155.77,20806.0,149.4211,149.5647,149.153,149.153,20806.0
2019-09-27 14:50:00,155.7,155.77,155.44,155.7,24702.0,149.0859,149.153,148.837,149.0859,24702.0
2019-09-27 15:00:00,155.74,155.96,155.62,155.84,29651.0,149.1242,149.3349,149.0093,149.22,29651.0
2019-09-27 15:10:00,155.82,156.12,155.61,156.09,21019.0,149.2009,149.4881,148.9998,149.4594,21019.0
2019-09-27 15:20:00,156.07,156.1,155.69,155.72,29483.0,149.4402,149.469,149.0764,149.1051,29483.0
2019-09-27 15:30:00,155.72,155.94,155.63,155.83,43294.0,149.1051,149.3158,149.0189,149.2104,43294.0
2019-09-27 15:40:00,155.81,156.49,155.79,156.47,45092.0,149.1913,149.8424,149.1721,149.8232,45092.0
2019-09-27 15:50:00,156.5,157.11,156.49,156.85,247060.0,149.852,150.4361,149.8424,150.1871,247060.0
2019-09-30 09:30:00,157.55,157.55,156.24,156.56,47094.0,150.8574,150.8574,149.603,149.9094,47094.0
2019-09-30 09:40:00,156.52,157.38,156.47,157.36,40656.0,149.8711,150.6946,149.8232,150.6754,40656.0
2019-09-30 09:50:00,157.4,158.0,157.22,157.23,35088.0,150.7137,151.2882,150.5414,150.551,35088.0
2019-09-30 10:00:00,157.13,157.98,157.12,157.94,20852.0,150.4552,151.2691,150.4456,151.2308,20852.0
2019-09-30 10:10:00,158.04,158.22,157.78,157.99,26456.0,151.3265,151.4989,151.0776,151.2787,26456.0
2019-09-30 10:20:00,158.02,158.02,157.3,157.37,80059.0,151.3074,151.3074,150.618,150.685,80059.0
2019-09-30 10:30:00,157.41,157.48,157.13,157.27,12273.0,150.7233,150.7903,150.4552,150.5893,12273.0
2019-09-30 10:40:00,157.33,157.54,157.07,157.17,13384.0,150.6467,150.8478,150.3978,150.4935,13384.0
2019-09-30 10:50:00,157.14,157.66,157.11,157.66,13972.0,150.4648,150.9627,150.4361,150.9627,13972.0
2019-09-30 11:00:00,157.69,157.91,157.57,157.75,11629.0,150.9914,151.2021,150.8765,151.0489,11629.0
2019-09-30 11:10:00,157.76,157.95,157.65,157.76,15355.0,151.0584,151.2404,150.9531,151.0584,15355.0
2019-09-30 11:20:00,157.71,158.09,157.61,158.09,16121.0,151.0106,151.3744,150.9148,151.3744,16121.0
2019-09-30 11:30:00,158.06,158.12,157.93,157.93,36435.0,151.3457,151.4031,151.2212,151.2212,36435.0
2019-09-30 11:40:00,157.91,158.49,157.9,158.29,11712.0,151.2021,151.7574,151.1925,151.5659,11712.0
2019-09-30 11:50:00,158.3,158.38,158.2,158.38,8194.0,151.5755,151.6521,151.4798,151.6521,8194.0
2019-09-30 12:00:00,158.4,158.55,158.13,158.27,14045.0,151.6713,151.8149,151.4127,151.5468,14045.0
2019-09-30 12:10:00,158.27,158.4,158.23,158.28,12670.0,151.5468,151.6713,151.5085,151.5564,12670.0
2019-09-30 12:20:00,158.28,158.54,158.28,158.46,14865.0,151.5564,151.8053,151.5564,151.7287,14865.0
2019-09-30 12:30:00,158.43,158.48,158.3,158.38,38403.0,151.7,151.7479,151.5755,151.6521,38403.0
2019-09-30 12:40:00,158.38,158.59,158.35,158.57,14382.0,151.6521,151.8532,151.6234,151.834,14382.0
2019-09-30 12:50:00,158.64,158.64,158.33,158.34,6124.0,151.9011,151.9011,151.6042,151.6138,6124.0
2019-09-30 13:00:00,158.37,158.65,158.37,158.6,8952.0,151.6425,151.9106,151.6425,151.8628,8952.0
2019-09-30 13:10:00,158.58,158.63,158.44,158.55,24133.0,151.8436,151.8915,151.7096,151.8149,24133.0
2019-09-30 13:20:00,158.55,158.58,158.28,158.34,11252.0,151.8149,151.8436,151.5564,151.6138,11252.0
2019-09-30 13:30:00,158.37,158.53,158.37,158.47,11445.0,151.6425,151.7957,151.6425,151.7383,11445.0
2019-09-30 13:40:00,158.48,158.57,158.37,158.52,17619.0,151.7479,151.834,151.6425,151.7862,17619.0
2019-09-30 13:50:00,158.53,158.54,158.4,158.51,36814.0,151.7957,151.8053,151.6713,151.7766,36814.0
2019-09-30 14:00:00,158.51,158.85,158.49,158.81,14789.0,151.7766,152.1021,151.7574,152.0638,14789.0
2019-09-30 14:10:00,158.83,158.93,158.73,158.89,16534.0,152.083,152.1787,151.9872,152.1404,16534.0
2019-09-30 14:20:00,158.89,159.1,158.88,159.09,23692.0,152.1404,152.3415,152.1309,152.3319,23692.0
2019-09-30 14:30:00,159.08,159.09,158.39,158.39,44781.0,152.3224,152.3319,151.6617,151.6617,44781.0
2019-09-30 14:40:00,158.4,158.86,158.4,158.78,19133.0,151.6713,152.1117,151.6713,152.0351,19133.0
2019-09-30 14:50:00,158.76,158.8,158.49,158.49,9309.0,152.016,152.0543,151.7574,151.7574,9309.0
2019-09-30 15:00:00,158.49,158.61,158.48,158.57,17114.0,151.7574,151.8723,151.7479,151.834,17114.0
2019-09-30 15:10:00,158.6,158.7,158.55,158.67,31742.0,151.8628,151.9585,151.8149,151.9298,31742.0
2019-09-30 15:20:00,158.66,158.75,158.6,158.66,53140.0,151.9202,152.0064,151.8628,151.9202,53140.0
2019-09-30 15:30:00,158.64,158.64,158.32,158.47,46765.0,151.9011,151.9011,151.5947,151.7383,46765.0
2019-09-30 15:40:00,158.46,158.99,158.39,158.69,63115.0,151.7287,152.2362,151.6617,151.9489,63115.0
2019-09-30 15:50:00,158.69,159.39,158.69,158.94,316220.0,151.9489,152.6192,151.9489,152.1883,316220.0
2019-10-01 09:30:00,159.31,160.43,159.01,159.04,28384.0,152.5426,153.615,152.2553,152.2841,28384.0
2019-10-01 09:40:00,159.11,159.2,158.54,159.17,15241.0,152.3511,152.4373,151.8053,152.4085,15241.0
2019-10-01 09:50:00,159.2,159.7,158.98,159.65,40344.0,152.4373,152.916,152.2266,152.8682,40344.0
2019-10-01 10:00:00,159.58,159.68,158.82,158.96,25542.0,152.8011,152.8969,152.0734,152.2075,25542.0
2019-10-01 10:10:00,158.93,159.42,158.65,159.3,25889.0,152.1787,152.6479,151.9106,152.533,25889.0
2019-10-01 10:20:00,159.28,159.41,158.82,159.39,46035.0,152.5139,152.6384,152.0734,152.6192,46035.0
2019-10-01 10:30:00,159.39,159.95,159.34,159.95,25944.0,152.6192,153.1554,152.5713,153.1554,25944.0
2019-10-01 10:40:00,159.95,160.07,159.39,159.43,21499.0,153.1554,153.2703,152.6192,152.6575,21499.0
2019-10-01 10:50:00,159.39,159.7,158.93,158.93,26105.0,152.6192,152.916,152.1787,152.1787,26105.0
2019-10-01 11:00:00,158.89,159.23,158.43,159.18,50656.0,152.1404,152.466,151.7,152.4181,50656.0
2019-10-01 11:10:00,159.21,159.54,158.66,158.66,157690.0,152.4468,152.7628,151.9202,151.9202,157690.0
2019-10-01 11:20:00,158.67,158.9,158.38,158.9,8490.0,151.9298,152.15,151.6521,152.15,8490.0
2019-10-01 11:30:00,158.86,159.23,158.86,159.04,70531.0,152.1117,152.466,152.1117,152.2841,70531.0
2019-10-01 11:40:00,159.05,159.16,158.88,159.04,144366.0,152.2936,152.399,152.1309,152.2841,144366.0
2019-10-01 11:50:00,159.02,159.1,158.92,159.04,170873.0,152.2649,152.3415,152.1692,152.2841,170873.0
2019-10-01 12:00:00,159.03,159.11,158.73,159.04,112984.0,152.2745,152.3511,151.9872,152.2841,112984.0
2019-10-01 12:10:00,159.07,159.25,158.92,159.11,169001.0,152.3128,152.4851,152.1692,152.3511,169001.0
2019-10-01 12:20:00,159.13,159.2,158.95,159.11,94256.0,152.3702,152.4373,152.1979,152.3511,94256.0
2019-10-01 12:30:00,159.14,159.15,158.55,158.65,35242.0,152.3798,152.3894,151.8149,151.9106,35242.0
2019-10-01 12:40:00,158.57,158.81,158.48,158.52,61878.0,151.834,152.0638,151.7479,151.7862,61878.0
2019-10-01 12:50:00,158.53,158.69,158.46,158.54,85621.0,151.7957,151.9489,151.7287,151.8053,85621.0
2019-10-01 13:00:00,158.53,158.65,158.41,158.48,32274.0,151.7957,151.9106,151.6808,151.7479,32274.0
2019-10-01 13:10:00,158.44,158.45,158.17,158.24,10661.0,151.7096,151.7191,151.451,151.5181,10661.0
2019-10-01 13:20:00,158.27,158.38,158.08,158.1,10399.0,151.5468,151.6521,151.3648,151.384,10399.0
2019-10-01 13:30:00,158.05,158.22,157.96,157.99,17923.0,151.3361,151.4989,151.2499,151.2787,17923.0
2019-10-01 13:40:00,158.02,158.4,157.96,158.39,12352.0,151.3074,151.6713,151.2499,151.6617,12352.0
2019-10-01 13:50:00,158.42,158.55,158.29,158.55,16890.0,151.6904,151.8149,151.5659,151.8149,16890.0
2019-10-01 14:00:00,158.55,158.72,158.32,158.32,16939.0,151.8149,151.9777,151.5947,151.5947,16939.0
2019-10-01 14:10:00,158.32,158.51,158.31,158.33,28289.0,151.5947,151.7766,151.5851,151.6042,28289.0
2019-10-01 14:20:00,158.35,158.46,158.31,158.4,18895.0,151.6234,151.7287,151.5851,151.6713,18895.0
2019-10-01 14:30:00,158.46,158.83,158.44,158.6,32510.0,151.7287,152.083,151.7096,151.8628,32510.0
2019-10-01 14:40:00,158.52,158.77,158.52,158.72,26121.0,151.7862,152.0255,151.7862,151.9777,26121.0
2019-10-01 14:50:00,158.72,158.88,158.69,158.72,13698.0,151.9777,152.1309,151.9489,151.9777,13698.0
2019-10-01 15:00:00,158.75,158.95,158.73,158.84,18196.0,152.0064,152.1979,151.9872,152.0926,18196.0
2019-10-01 15:10:00,158.75,158.75,158.46,158.48,35557.0,152.0064,152.0064,151.7287,151.7479,35557.0
2019-10-01 15:20:00,158.49,158.63,158.46,158.59,34049.0,151.7574,151.8915,151.7287,151.8532,34049.0
2019-10-01 15:30:00,158.57,158.6,158.34,158.41,27971.0,151.834,151.8628,151.6138,151.6808,27971.0
2019-10-01 15:40:00,158.4,158.5,158.24,158.31,47185.0,151.6713,151.767,151.5181,151.5851,47185.0
2019-10-01 15:50:00,158.3,158.34,158.08,158.14,130688.0,151.5755,151.6138,151.3648,151.4223,130688.0
2019-10-02 09:30:00,157.02,157.4,156.38,157.16,66733.0,150.3499,150.7137,149.7371,150.4839,66733.0
2019-10-02 09:40:00,157.06,157.47,156.39,156.71,55440.0,150.3882,150.7808,149.7466,150.053,55440.0
2019-10-02 09:50:00,156.56,156.86,156.44,156.86,33262.0,149.9094,150.1967,149.7945,150.1967,33262.0
2019-10-02 10:00:00,156.79,156.8,155.63,156.36,67752.0,150.1296,150.1392,149.0189,149.7179,67752.0
2019-10-02 10:10:00,156.38,156.81,156.36,156.5,29855.0,149.7371,150.1488,149.7179,149.852,29855.0
2019-10-02 10:20:00,156.5,156.5,155.6,155.87,111975.0,149.852,149.852,148.9902,149.2487,111975.0
2019-10-02 10:30:00,155.83,156.01,154.91,154.93,44313.0,149.2104,149.3828,148.3295,148.3487,44313.0
2019-10-02 10:40:00,154.91,155.07,154.55,154.83,84727.0,148.3295,148.4827,147.9848,148.2529,84727.0
2019-10-02 10:50:00,154.87,155.27,154.7,155.26,47333.0,148.2912,148.6742,148.1284,148.6646,47333.0
2019-10-02 11:00:00,155.2,155.61,155.09,155.58,33347.0,148.6072,148.9998,148.5019,148.971,33347.0
2019-10-02 11:10:00,155.6,155.64,155.17,155.64,24953.0,148.9902,149.0285,148.5785,149.0285,24953.0
2019-10-02 11:20:00,155.68,156.17,155.67,155.94,125997.0,149.0668,149.536,149.0572,149.3158,125997.0
2019-10-02 11:30:00,155.99,156.15,155.27,155.6,29259.0,149.3636,149.5168,148.6742,148.9902,29259.0
2019-10-02 11:40:00,155.61,156.01,155.6,155.84,25591.0,148.9998,149.3828,148.9902,149.22,25591.0
2019-10-02 11:50:00,155.81,156.02,155.69,155.95,23817.0,149.1913,149.3924,149.0764,149.3253,23817.0
2019-10-02 12:00:00,155.91,155.94,155.53,155.86,34045.0,149.287,149.3158,148.9232,149.2392,34045.0
2019-10-02 12:10:00,155.82,155.86,155.6,155.72,86211.0,149.2009,149.2392,148.9902,149.1051,86211.0
2019-10-02 12:20:00,155.74,155.74,155.34,155.43,24264.0,149.1242,149.1242,148.7412,148.8274,24264.0
2019-10-02 12:30:00,155.43,155.58,155.02,155.02,24660.0,148.8274,148.971,148.4348,148.4348,24660.0
2019-10-02 12:40:00,155.03,155.11,154.63,154.65,13212.0,148.4444,148.521,148.0614,148.0806,13212.0
2019-10-02 12:50:00,154.65,154.88,154.57,154.74,23760.0,148.0806,148.3008,148.004,148.1667,23760.0
2019-10-02 13:00:00,154.71,155.09,154.67,155.08,21476.0,148.138,148.5019,148.0997,148.4923,21476.0
2019-10-02 13:10:00,155.11,155.32,154.9,155.01,17484.0,148.521,148.7221,148.3199,148.4253,17484.0
2019-10-02 13:20:00,155.0,155.31,154.73,155.16,42600.0,148.4157,148.7125,148.1572,148.5689,42600.0
2019-10-02 13:30:00,155.14,155.23,154.97,155.0,38855.0,148.5497,148.6359,148.387,148.4157,38855.0
2019-10-02 13:40:00,155.02,155.11,154.81,154.81,26990.0,148.4348,148.521,148.2338,148.2338,26990.0
2019-10-02 13:50:00,154.85,155.07,154.75,154.96,16628.0,148.2721,148.4827,148.1763,148.3774,16628.0
2019-10-02 14:00:00,154.96,155.43,154.83,155.4,21547.0,148.3774,148.8274,148.2529,148.7987,21547.0
2019-10-02 14:10:00,155.43,155.73,155.4,155.68,21547.0,148.8274,149.1147,148.7987,149.0668,21547.0
2019-10-02 14:20:00,155.69,156.05,155.69,155.91,47419.0,149.0764,149.4211,149.0764,149.287,47419.0
2019-10-02 14:30:00,155.94,156.12,155.84,156.03,26592.0,149.3158,149.4881,149.22,149.4019,26592.0
2019-10-02 14:40:00,156.03,156.38,155.94,156.24,18836.0,149.4019,149.7371,149.3158,149.603,18836.0
2019-10-02 14:50:00,156.26,156.52,156.19,156.51,22158.0,149.6222,149.8711,149.5551,149.8615,22158.0
2019-10-02 15:00:00,156.54,156.56,156.13,156.23,32822.0,149.8903,149.9094,149.4977,149.5934,32822.0
2019-10-02 15:10:00,156.28,156.77,156.28,156.71,40969.0,149.6413,150.1105,149.6413,150.053,40969.0
2019-10-02 15:20:00,156.68,156.91,156.61,156.67,38227.0,150.0243,150.2445,149.9573,150.0147,38227.0
2019-10-02 15:30:00,156.67,157.01,156.56,156.78,66241.0,150.0147,150.3403,149.9094,150.1201,66241.0
2019-10-02 15:40:00,156.79,157.25,156.59,156.66,97881.0,150.1296,150.5701,149.9381,150.0052,97881.0
2019-10-02 15:50:00,156.67,157.1,156.5,156.77,334461.0,150.0147,150.4265,149.852,150.1105,334461.0
2019-10-03 09:30:00,156.38,157.24,156.18,156.4,37223.0,149.7371,150.5605,149.5456,149.7562,37223.0
2019-10-03 09:40:00,156.3,156.57,155.46,155.67,42745.0,149.6605,149.919,148.8561,149.0572,42745.0
2019-10-03 09:50:00,155.65,156.21,155.5,155.7,35542.0,149.0381,149.5743,148.8944,149.0859,35542.0
2019-10-03 10:00:00,155.72,155.72,153.78,153.96,82645.0,149.1051,149.1051,147.2475,147.4199,82645.0
2019-10-03 10:10:00,153.92,155.41,153.92,155.35,43184.0,147.3816,148.8083,147.3816,148.7508,43184.0
2019-10-03 10:20:00,155.38,156.02,155.04,155.82,56500.0,148.7795,149.3924,148.454,149.2009,56500.0
2019-10-03 10:30:00,155.76,156.4,155.55,156.31,23313.0,149.1434,149.7562,148.9423,149.67,23313.0
2019-10-03 10:40:00,156.21,156.45,155.91,156.05,23460.0,149.5743,149.8041,149.287,149.4211,23460.0
2019-10-03 10:50:00,156.05,156.18,155.69,155.99,31390.0,149.4211,149.5456,149.0764,149.3636,31390.0
2019-10-03 11:00:00,155.96,157.67,155.92,157.6,24397.0,149.3349,150.9723,149.2966,150.9052,24397.0
2019-10-03 11:10:00,157.64,158.59,157.41,158.38,38572.0,150.9435,151.8532,150.7233,151.6521,38572.0
2019-10-03 11:20:00,158.42,158.46,157.75,157.88,21868.0,151.6904,151.7287,151.0489,151.1733,21868.0
2019-10-03 11:30:00,157.92,158.05,157.43,157.56,35640.0,151.2116,151.3361,150.7425,150.8669,35640.0
2019-10-03 11:40:00,157.59,158.32,157.53,158.21,36230.0,150.8957,151.5947,150.8382,151.4893,36230.0
2019-10-03 11:50:00,158.13,158.19,157.82,158.02,20949.0,151.4127,151.4702,151.1159,151.3074,20949.0
2019-10-03 12:00:00,158.03,158.13,157.68,157.72,37626.0,151.317,151.4127,150.9818,151.0201,37626.0
2019-10-03 12:10:00,157.75,157.82,157.29,157.29,9983.0,151.0489,151.1159,150.6084,150.6084,9983.0
2019-10-03 12:20:00,157.26,157.85,157.26,157.84,11103.0,150.5797,151.1446,150.5797,151.135,11103.0
2019-10-03 12:30:00,157.8,158.0,157.71,158.0,8423.0,151.0967,151.2882,151.0106,151.2882,8423.0
2019-10-03 12:40:00,158.03,158.17,157.9,158.02,12308.0,151.317,151.451,151.1925,151.3074,12308.0
2019-10-03 12:50:00,158.05,158.27,157.91,158.15,9839.0,151.3361,151.5468,151.2021,151.4319,9839.0
2019-10-03 13:00:00,158.18,158.28,157.98,158.06,12105.0,151.4606,151.5564,151.2691,151.3457,12105.0
2019-10-03 13:10:00,158.04,158.22,157.95,158.0,33112.0,151.3265,151.4989,151.2404,151.2882,33112.0
2019-10-03 13:20:00,157.97,158.05,157.91,157.91,9152.0,151.2595,151.3361,151.2021,151.2021,9152.0
2019-10-03 13:30:00,157.91,158.11,157.91,158.01,10833.0,151.2021,151.3936,151.2021,151.2978,10833.0
2019-10-03 13:40:00,158.09,158.53,158.09,158.41,9564.0,151.3744,151.7957,151.3744,151.6808,9564.0
2019-10-03 13:50:00,158.38,158.71,158.38,158.65,13230.0,151.6521,151.9681,151.6521,151.9106,13230.0
2019-10-03 14:00:00,158.6,158.66,158.3,158.36,13671.0,151.8628,151.9202,151.5755,151.633,13671.0
2019-10-03 14:10:00,158.36,158.54,158.29,158.49,21826.0,151.633,151.8053,151.5659,151.7574,21826.0
2019-10-03 14:20:00,158.46,158.78,158.4,158.77,27577.0,151.7287,152.0351,151.6713,152.0255,27577.0
2019-10-03 14:30:00,158.74,158.74,158.3,158.34,23262.0,151.9968,151.9968,151.5755,151.6138,23262.0
2019-10-03 14:40:00,158.35,158.53,158.33,158.52,26271.0,151.6234,151.7957,151.6042,151.7862,26271.0
2019-10-03 14:50:00,158.52,158.52,158.32,158.32,19290.0,151.7862,151.7862,151.5947,151.5947,19290.0
2019-10-03 15:00:00,158.35,158.38,158.18,158.37,31218.0,151.6234,151.6521,151.4606,151.6425,31218.0
2019-10-03 15:10:00,158.34,158.44,158.15,158.23,23930.0,151.6138,151.7096,151.4319,151.5085,23930.0
2019-10-03 15:20:00,158.21,158.29,158.09,158.26,23190.0,151.4893,151.5659,151.3744,151.5372,23190.0
2019-10-03 15:30:00,158.32,158.33,158.08,158.3,40348.0,151.5947,151.6042,151.3648,151.5755,40348.0
2019-10-03 15:40:00,158.3,158.54,158.22,158.22,36536.0,151.5755,151.8053,151.4989,151.4989,36536.0
2019-10-03 15:50:00,158.21,158.63,158.16,158.57,179859.0,151.4893,151.8915,151.4414,151.834,179859.0
2019-10-04 09:30:00,159.36,160.5,159.36,159.94,23310.0,152.5905,153.682,152.5905,153.1458,23310.0
2019-10-04 09:40:00,159.62,159.87,159.26,159.63,26065.0,152.8394,153.0788,152.4947,152.849,26065.0
2019-10-04 09:50:00,159.63,159.96,159.44,159.88,54255.0,152.849,153.165,152.6671,153.0884,54255.0
2019-10-04 10:00:00,159.83,160.35,159.83,159.99,17515.0,153.0405,153.5384,153.0405,153.1937,17515.0
2019-10-04 10:10:00,160.08,160.11,159.59,159.76,19837.0,153.2799,153.3086,152.8107,152.9735,19837.0
2019-10-04 10:20:00,159.7,159.85,159.5,159.65,28339.0,152.916,153.0597,152.7245,152.8682,28339.0
2019-10-04 10:30:00,159.69,159.8,158.78,158.78,32062.0,152.9065,153.0118,152.0351,152.0351,32062.0
2019-10-04 10:40:00,158.78,158.9,158.23,158.52,22757.0,152.0351,152.15,151.5085,151.7862,22757.0
2019-10-04 10:50:00,158.55,159.11,158.49,158.94,73894.0,151.8149,152.3511,151.7574,152.1883,73894.0
2019-10-04 11:00:00,158.99,159.59,158.85,159.4,22597.0,152.2362,152.8107,152.1021,152.6288,22597.0
2019-10-04 11:10:00,159.41,159.6,159.26,159.58,22546.0,152.6384,152.8203,152.4947,152.8011,22546.0
2019-10-04 11:20:00,159.61,159.63,159.28,159.36,22158.0,152.8299,152.849,152.5139,152.5905,22158.0
2019-10-04 11:30:00,159.4,159.91,159.39,159.83,24391.0,152.6288,153.1171,152.6192,153.0405,24391.0
2019-10-04 11:40:00,159.85,159.94,159.73,159.81,10831.0,153.0597,153.1458,152.9448,153.0214,10831.0
2019-10-04 11:50:00,159.81,160.02,159.75,159.82,14404.0,153.0214,153.2224,152.9639,153.0309,14404.0
2019-10-04 12:00:00,159.82,160.06,159.82,160.0,12116.0,153.0309,153.2607,153.0309,153.2033,12116.0
2019-10-04 12:10:00,160.0,160.11,159.81,159.96,11180.0,153.2033,153.3086,153.0214,153.165,11180.0
2019-10-04 12:20:00,159.98,160.15,159.92,159.93,8599.0,153.1841,153.3469,153.1267,153.1363,8599.0
2019-10-04 12:30:00,159.85,160.0,159.85,159.94,35723.0,153.0597,153.2033,153.0597,153.1458,35723.0
2019-10-04 12:40:00,159.93,160.0,159.79,159.93,10797.0,153.1363,153.2033,153.0022,153.1363,10797.0
2019-10-04 12:50:00,159.98,160.01,159.86,159.96,19149.0,153.1841,153.2129,153.0692,153.165,19149.0
2019-10-04 13:00:00,159.97,160.16,159.93,160.05,11600.0,153.1746,153.3565,153.1363,153.2512,11600.0
2019-10-04 13:10:00,160.06,160.43,160.06,160.36,47842.0,153.2607,153.615,153.2607,153.548,47842.0
2019-10-04 13:20:00,160.38,160.66,160.35,160.63,9686.0,153.5671,153.8353,153.5384,153.8065,9686.0
2019-10-04 13:30:00,160.64,160.66,160.18,160.25,19381.0,153.8161,153.8353,153.3756,153.4427,19381.0
2019-10-04 13:40:00,160.22,160.44,160.1,160.11,9625.0,153.4139,153.6246,153.299,153.3086,9625.0
2019-10-04 13:50:00,160.15,160.2,159.99,160.15,12447.0,153.3469,153.3948,153.1937,153.3469,12447.0
2019-10-04 14:00:00,160.15,160.27,160.05,160.27,8672.0,153.3469,153.4618,153.2512,153.4618,8672.0
2019-10-04 14:10:00,160.31,160.43,160.23,160.4,7674.0,153.5001,153.615,153.4235,153.5863,7674.0
2019-10-04 14:20:00,160.36,160.43,160.32,160.38,7291.0,153.548,153.615,153.5097,153.5671,7291.0
2019-10-04 14:30:00,160.38,160.58,160.37,160.58,11418.0,153.5671,153.7586,153.5576,153.7586,11418.0
2019-10-04 14:40:00,160.56,160.58,160.48,160.51,5110.0,153.7395,153.7586,153.6629,153.6916,5110.0
2019-10-04 14:50:00,160.48,160.71,160.39,160.71,11785.0,153.6629,153.8831,153.5767,153.8831,11785.0
2019-10-04 15:00:00,160.7,160.76,160.58,160.6,11817.0,153.8736,153.931,153.7586,153.7778,11817.0
2019-10-04 15:10:00,160.63,160.65,160.43,160.62,14021.0,153.8065,153.8257,153.615,153.797,14021.0
2019-10-04 15:20:00,160.64,160.66,160.45,160.47,16771.0,153.8161,153.8353,153.6342,153.6533,16771.0
2019-10-04 15:30:00,160.47,160.83,160.44,160.83,27265.0,153.6533,153.998,153.6246,153.998,27265.0
2019-10-04 15:40:00,160.85,160.94,160.65,160.91,42442.0,154.0172,154.1034,153.8257,154.0746,42442.0
2019-10-04 15:50:00,160.93,160.98,160.59,160.75,83495.0,154.0938,154.1417,153.7682,153.9214,83495.0
2019-10-07 09:30:00,159.68,160.11,158.33,159.53,33714.0,152.8969,153.3086,151.6042,152.7533,33714.0
2019-10-07 09:40:00,159.53,159.69,158.85,158.85,14828.0,152.7533,152.9065,152.1021,152.1021,14828.0
2019-10-07 09:50:00,158.86,160.21,158.86,159.85,35975.0,152.1117,153.4044,152.1117,153.0597,35975.0
2019-10-07 10:00:00,159.89,160.39,159.5,160.24,10889.0,153.098,153.5767,152.7245,153.4331,10889.0
2019-10-07 10:10:00,160.34,160.38,159.91,159.91,8518.0,153.5288,153.5671,153.1171,153.1171,8518.0
2019-10-07 10:20:00,160.04,160.15,159.72,160.03,11296.0,153.2416,153.3469,152.9352,153.232,11296.0
2019-10-07 10:30:00,159.96,160.14,159.68,159.69,12650.0,153.165,153.3373,152.8969,152.9065,12650.0
2019-10-07 10:40:00,159.66,159.93,159.58,159.72,25600.0,152.8777,153.1363,152.8011,152.9352,25600.0
2019-10-07 10:50:00,159.75,160.14,159.7,160.1,9199.0,152.9639,153.3373,152.916,153.299,9199.0
2019-10-07 11:00:00,160.15,160.37,160.04,160.28,11022.0,153.3469,153.5576,153.2416,153.4714,11022.0
2019-10-07 11:10:00,160.33,160.33,159.92,160.12,10326.0,153.5193,153.5193,153.1267,153.3182,10326.0
2019-10-07 11:20:00,160.14,160.27,159.83,159.83,27374.0,153.3373,153.4618,153.0405,153.0405,27374.0
2019-10-07 11:30:00,159.83,160.22,159.74,160.06,12039.0,153.0405,153.4139,152.9543,153.2607,12039.0
2019-10-07 11:40:00,160.05,160.11,159.89,159.96,14917.0,153.2512,153.3086,153.098,153.165,14917.0
2019-10-07 11:50:00,160.0,160.33,160.0,160.28,8701.0,153.2033,153.5193,153.2033,153.4714,8701.0
2019-10-07 12:00:00,160.21,160.22,159.87,159.9,10377.0,153.4044,153.4139,153.0788,153.1075,10377.0
2019-10-07 12:10:00,159.86,160.01,159.78,159.81,6835.0,153.0692,153.2129,152.9926,153.0214,6835.0
2019-10-07 12:20:00,159.81,159.89,159.45,159.45,14254.0,153.0214,153.098,152.6767,152.6767,14254.0
2019-10-07 12:30:00,159.4,159.61,159.33,159.53,9760.0,152.6288,152.8299,152.5617,152.7533,9760.0
2019-10-07 12:40:00,159.57,159.75,159.57,159.71,11466.0,152.7916,152.9639,152.7916,152.9256,11466.0
2019-10-07 12:50:00,159.71,159.76,159.6,159.7,10225.0,152.9256,152.9735,152.8203,152.916,10225.0
2019-10-07 13:00:00,159.67,159.95,159.65,159.65,15265.0,152.8873,153.1554,152.8682,152.8682,15265.0
2019-10-07 13:10:00,159.67,159.9,159.6,159.72,26512.0,152.8873,153.1075,152.8203,152.9352,26512.0
2019-10-07 13:20:00,159.74,160.14,159.74,159.93,39310.0,152.9543,153.3373,152.9543,153.1363,39310.0
2019-10-07 13:30:00,159.98,160.56,159.98,160.47,16640.0,153.1841,153.7395,153.1841,153.6533,16640.0
2019-10-07 13:40:00,160.43,160.52,160.32,160.41,13041.0,153.615,153.7012,153.5097,153.5959,13041.0
2019-10-07 13:50:00,160.45,160.46,160.23,160.41,8947.0,153.6342,153.6437,153.4235,153.5959,8947.0
2019-10-07 14:00:00,160.45,160.45,160.04,160.21,15729.0,153.6342,153.6342,153.2416,153.4044,15729.0
2019-10-07 14:10:00,160.24,160.25,160.02,160.09,10385.0,153.4331,153.4427,153.2224,153.2895,10385.0
2019-10-07 14:20:00,160.08,160.23,160.02,160.23,14047.0,153.2799,153.4235,153.2224,153.4235,14047.0
2019-10-07 14:30:00,160.18,160.31,159.94,160.17,16243.0,153.3756,153.5001,153.1458,153.3661,16243.0
2019-10-07 14:40:00,160.15,160.22,160.01,160.09,7462.0,153.3469,153.4139,153.2129,153.2895,7462.0
2019-10-07 14:50:00,160.01,160.06,159.83,159.99,11502.0,153.2129,153.2607,153.0405,153.1937,11502.0
2019-10-07 15:00:00,160.01,160.16,159.92,160.11,9091.0,153.2129,153.3565,153.1267,153.3086,9091.0
2019-10-07 15:10:00,160.15,160.31,159.98,160.21,11831.0,153.3469,153.5001,153.1841,153.4044,11831.0
2019-10-07 15:20:00,160.19,160.36,160.03,160.29,9900.0,153.3852,153.548,153.232,153.481,9900.0
2019-10-07 15:30:00,160.29,160.38,160.13,160.36,15272.0,153.481,153.5671,153.3278,153.548,15272.0
2019-10-07 15:40:00,160.39,160.43,160.24,160.3,22976.0,153.5767,153.615,153.4331,153.4905,22976.0
2019-10-07 15:50:00,160.3,160.66,160.16,160.17,101460.0,153.4905,153.8353,153.3565,153.3661,101460.0
2019-10-08 09:30:00,158.74,159.3,158.02,158.14,30127.0,151.9968,152.533,151.3074,151.4223,30127.0
2019-10-08 09:40:00,158.13,158.55,157.87,157.93,23392.0,151.4127,151.8149,151.1638,151.2212,23392.0
2019-10-08 09:50:00,157.89,158.02,157.19,157.2,21416.0,151.1829,151.3074,150.5127,150.5222,21416.0
2019-10-08 10:00:00,157.17,157.52,156.98,156.98,18687.0,150.4935,150.8286,150.3116,150.3116,18687.0
2019-10-08 10:10:00,156.97,157.39,156.67,157.36,29285.0,150.302,150.7042,150.0147,150.6754,29285.0
2019-10-08 10:20:00,157.35,157.6,157.29,157.44,15936.0,150.6659,150.9052,150.6084,150.752,15936.0
2019-10-08 10:30:00,157.43,158.2,157.36,158.1,34283.0,150.7425,151.4798,150.6754,151.384,34283.0
2019-10-08 10:40:00,158.02,158.16,157.83,157.88,9254.0,151.3074,151.4414,151.1255,151.1733,9254.0
2019-10-08 10:50:00,157.88,158.36,157.62,158.24,22475.0,151.1733,151.633,150.9244,151.5181,22475.0
2019-10-08 11:00:00,158.34,158.4,157.92,157.92,28301.0,151.6138,151.6713,151.2116,151.2116,28301.0
2019-10-08 11:10:00,157.83,158.13,157.82,157.98,18108.0,151.1255,151.4127,151.1159,151.2691,18108.0
2019-10-08 11:20:00,157.96,157.96,157.31,157.31,26700.0,151.2499,151.2499,150.6276,150.6276,26700.0
2019-10-08 11:30:00,157.32,157.43,156.99,157.26,15504.0,150.6371,150.7425,150.3212,150.5797,15504.0
2019-10-08 11:40:00,157.31,157.34,156.99,157.03,29265.0,150.6276,150.6563,150.3212,150.3595,29265.0
2019-10-08 11:50:00,157.11,157.7,157.11,157.7,15644.0,150.4361,151.001,150.4361,151.001,15644.0
2019-10-08 12:00:00,157.74,157.74,157.48,157.64,13960.0,151.0393,151.0393,150.7903,150.9435,13960.0
2019-10-08 12:10:00,157.63,157.88,157.52,157.83,6284.0,150.934,151.1733,150.8286,151.1255,6284.0
2019-10-08 12:20:00,157.84,158.12,157.83,157.9,8688.0,151.135,151.4031,151.1255,151.1925,8688.0
2019-10-08 12:30:00,157.92,158.02,157.83,157.87,5837.0,151.2116,151.3074,151.1255,151.1638,5837.0
2019-10-08 12:40:00,157.96,158.68,157.92,158.4,8821.0,151.2499,151.9394,151.2116,151.6713,8821.0
2019-10-08 12:50:00,158.38,158.46,158.2,158.37,7332.0,151.6521,151.7287,151.4798,151.6425,7332.0
2019-10-08 13:00:00,158.43,158.43,158.18,158.19,9136.0,151.7,151.7,151.4606,151.4702,9136.0
2019-10-08 13:10:00,158.15,158.34,157.98,158.27,31280.0,151.4319,151.6138,151.2691,151.5468,31280.0
2019-10-08 13:20:00,158.27,158.6,158.27,158.54,5743.0,151.5468,151.8628,151.5468,151.8053,5743.0
2019-10-08 13:30:00,158.54,158.69,158.42,158.54,6964.0,151.8053,151.9489,151.6904,151.8053,6964.0
2019-10-08 13:40:00,158.6,158.97,158.59,158.96,6624.0,151.8628,152.217,151.8532,152.2075,6624.0
2019-10-08 13:50:00,158.96,158.96,158.68,158.72,7221.0,152.2075,152.2075,151.9394,151.9777,7221.0
2019-10-08 14:00:00,158.7,158.75,158.4,158.74,11788.0,151.9585,152.0064,151.6713,151.9968,11788.0
2019-10-08 14:10:00,158.67,158.67,158.54,158.65,9618.0,151.9298,151.9298,151.8053,151.9106,9618.0
2019-10-08 14:20:00,158.66,158.77,158.56,158.59,18420.0,151.9202,152.0255,151.8245,151.8532,18420.0
2019-10-08 14:30:00,158.59,159.25,158.59,159.04,55980.0,151.8532,152.4851,151.8532,152.2841,55980.0
2019-10-08 14:40:00,159.08,159.51,159.02,159.51,17243.0,152.3224,152.7341,152.2649,152.7341,17243.0
2019-10-08 14:50:00,159.5,159.5,158.11,158.98,19062.0,152.7245,152.7245,151.3936,152.2266,19062.0
2019-10-08 15:00:00,158.96,159.23,158.64,158.71,15221.0,152.2075,152.466,151.9011,151.9681,15221.0
2019-10-08 15:10:00,158.75,158.91,158.54,158.84,15047.0,152.0064,152.1596,151.8053,152.0926,15047.0
2019-10-08 15:20:00,158.86,159.0,158.77,158.84,10529.0,152.1117,152.2458,152.0255,152.0926,10529.0
2019-10-08 15:30:00,158.88,159.05,158.34,158.34,13786.0,152.1309,152.2936,151.6138,151.6138,13786.0
2019-10-08 15:40:00,158.37,158.4,157.84,157.96,29771.0,151.6425,151.6713,151.135,151.2499,29771.0
2019-10-08 15:50:00,157.9,158.08,157.39,157.53,103976.0,151.1925,151.3648,150.7042,150.8382,103976.0
2019-10-09 09:30:00,158.64,159.4,158.05,158.99,34589.0,151.9011,152.6288,151.3361,152.2362,34589.0
2019-10-09 09:40:00,159.03,159.11,158.8,158.91,7894.0,152.2745,152.3511,152.0543,152.1596,7894.0
2019-10-09 09:50:00,158.83,158.99,158.6,158.71,10223.0,152.083,152.2362,151.8628,151.9681,10223.0
2019-10-09 10:00:00,158.73,159.3,158.73,159.2,6810.0,151.9872,152.533,151.9872,152.4373,6810.0
2019-10-09 10:10:00,159.22,159.23,158.76,158.96,5370.0,152.4564,152.466,152.016,152.2075,5370.0
2019-10-09 10:20:00,159.09,159.75,159.09,159.75,9958.0,152.3319,152.9639,152.3319,152.9639,9958.0
2019-10-09 10:30:00,159.69,159.8,159.41,159.75,11348.0,152.9065,153.0118,152.6384,152.9639,11348.0
2019-10-09 10:40:00,159.67,160.13,159.62,160.06,11214.0,152.8873,153.3278,152.8394,153.2607,11214.0
2019-10-09 10:50:00,160.01,160.03,159.68,160.0,7975.0,153.2129,153.232,152.8969,153.2033,7975.0
2019-10-09 11:00:00,160.07,160.07,159.67,159.94,18017.0,153.2703,153.2703,152.8873,153.1458,18017.0
2019-10-09 11:10:00,159.94,160.26,159.82,160.17,14918.0,153.1458,153.4522,153.0309,153.3661,14918.0
2019-10-09 11:20:00,160.25,160.26,160.0,160.11,31450.0,153.4427,153.4522,153.2033,153.3086,31450.0
2019-10-09 11:30:00,160.11,160.73,160.11,160.66,22272.0,153.3086,153.9023,153.3086,153.8353,22272.0
2019-10-09 11:40:00,160.65,160.95,160.59,160.74,13616.0,153.8257,154.1129,153.7682,153.9119,13616.0
2019-10-09 11:50:00,160.72,160.9,160.69,160.72,12905.0,153.8927,154.0651,153.864,153.8927,12905.0
2019-10-09 12:00:00,160.77,161.0,160.77,160.89,13964.0,153.9406,154.1608,153.9406,154.0555,13964.0
2019-10-09 12:10:00,160.9,161.0,160.79,160.85,12366.0,154.0651,154.1608,153.9597,154.0172,12366.0
2019-10-09 12:20:00,160.86,160.95,160.8,160.88,11033.0,154.0268,154.1129,153.9693,154.0459,11033.0
2019-10-09 12:30:00,160.9,161.01,160.89,160.97,8581.0,154.0651,154.1704,154.0555,154.1321,8581.0
2019-10-09 12:40:00,160.97,160.99,160.8,160.82,9668.0,154.1321,154.1512,153.9693,153.9885,9668.0
2019-10-09 12:50:00,160.82,161.09,160.62,161.04,12086.0,153.9885,154.247,153.797,154.1991,12086.0
2019-10-09 13:00:00,161.12,161.36,160.93,160.95,9179.0,154.2757,154.5055,154.0938,154.1129,9179.0
2019-10-09 13:10:00,160.95,161.01,160.83,160.88,9833.0,154.1129,154.1704,153.998,154.0459,9833.0
2019-10-09 13:20:00,160.87,161.11,160.87,161.0,8081.0,154.0363,154.2661,154.0363,154.1608,8081.0
2019-10-09 13:30:00,161.0,161.08,160.93,161.02,12185.0,154.1608,154.2374,154.0938,154.18,12185.0
2019-10-09 13:40:00,161.0,161.16,160.92,161.16,7497.0,154.1608,154.314,154.0842,154.314,7497.0
2019-10-09 13:50:00,161.23,161.24,160.93,160.95,12529.0,154.381,154.3906,154.0938,154.1129,12529.0
2019-10-09 14:00:00,160.96,161.17,160.85,161.04,13787.0,154.1225,154.3236,154.0172,154.1991,13787.0
2019-10-09 14:10:00,161.12,161.31,160.94,161.29,11202.0,154.2757,154.4576,154.1034,154.4385,11202.0
2019-10-09 14:20:00,161.32,161.32,161.15,161.22,8061.0,154.4672,154.4672,154.3044,154.3715,8061.0
2019-10-09 14:30:00,161.25,161.3,161.08,161.23,11695.0,154.4002,154.4481,154.2374,154.381,11695.0
2019-10-09 14:40:00,161.23,161.37,161.2,161.31,8601.0,154.381,154.5151,154.3523,154.4576,8601.0
2019-10-09 14:50:00,161.32,161.55,161.28,161.54,15758.0,154.4672,154.6874,154.4289,154.6779,15758.0
2019-10-09 15:00:00,161.55,161.69,161.39,161.39,23281.0,154.6874,154.8215,154.5342,154.5342,23281.0
2019-10-09 15:10:00,161.39,161.4,161.16,161.31,13310.0,154.5342,154.5438,154.314,154.4576,13310.0
2019-10-09 15:20:00,161.3,161.33,161.21,161.25,14729.0,154.4481,154.4768,154.3619,154.4002,14729.0
2019-10-09 15:30:00,161.27,161.62,161.22,161.62,28583.0,154.4193,154.7545,154.3715,154.7545,28583.0
2019-10-09 15:40:00,161.6,161.62,161.0,161.28,60289.0,154.7353,154.7545,154.1608,154.4289,60289.0
2019-10-09 15:50:00,161.31,161.39,160.93,161.09,146231.0,154.4576,154.5342,154.0938,154.247,146231.0
2019-10-10 09:30:00,160.61,160.81,160.01,160.5,24894.0,153.7874,153.9789,153.2129,153.682,24894.0
2019-10-10 09:40:00,160.47,160.51,160.09,160.28,11073.0,153.6533,153.6916,153.2895,153.4714,11073.0
2019-10-10 09:50:00,160.27,160.89,160.12,160.72,17634.0,153.4618,154.0555,153.3182,153.8927,17634.0
2019-10-10 10:00:00,160.76,161.24,160.52,160.52,25094.0,153.931,154.3906,153.7012,153.7012,25094.0
2019-10-10 10:10:00,160.46,160.87,160.3,160.66,32751.0,153.6437,154.0363,153.4905,153.8353,32751.0
2019-10-10 10:20:00,160.66,160.81,160.4,160.55,23439.0,153.8353,153.9789,153.5863,153.7299,23439.0
2019-10-10 10:30:00,160.57,160.65,160.3,160.41,10523.0,153.7491,153.8257,153.4905,153.5959,10523.0
2019-10-10 10:40:00,160.44,160.65,160.19,160.44,15917.0,153.6246,153.8257,153.3852,153.6246,15917.0
2019-10-10 10:50:00,160.48,161.16,160.48,161.16,9377.0,153.6629,154.314,153.6629,154.314,9377.0
2019-10-10 11:00:00,161.19,161.45,161.15,161.45,13125.0,154.3427,154.5917,154.3044,154.5917,13125.0
2019-10-10 11:10:00,161.4,161.65,161.29,161.56,14154.0,154.5438,154.7832,154.4385,154.697,14154.0
2019-10-10 11:20:00,161.48,161.67,161.46,161.46,8040.0,154.6204,154.8023,154.6013,154.6013,8040.0
2019-10-10 11:30:00,161.45,161.7,161.41,161.56,13426.0,154.5917,154.8311,154.5534,154.697,13426.0
2019-10-10 11:40:00,161.52,161.52,161.15,161.47,10188.0,154.6587,154.6587,154.3044,154.6108,10188.0
2019-10-10 11:50:00,161.47,161.51,161.24,161.28,8849.0,154.6108,154.6491,154.3906,154.4289,8849.0
2019-10-10 12:00:00,161.21,161.31,160.89,160.9,17894.0,154.3619,154.4576,154.0555,154.0651,17894.0
2019-10-10 12:10:00,160.88,161.21,160.74,161.05,21484.0,154.0459,154.3619,153.9119,154.2087,21484.0
2019-10-10 12:20:00,161.02,161.15,160.7,160.78,17709.0,154.18,154.3044,153.8736,153.9502,17709.0
2019-10-10 12:30:00,160.73,160.81,160.46,160.58,5926.0,153.9023,153.9789,153.6437,153.7586,5926.0
2019-10-10 12:40:00,160.55,160.67,160.42,160.64,13175.0,153.7299,153.8448,153.6054,153.8161,13175.0
2019-10-10 12:50:00,160.67,160.84,160.51,160.84,9867.0,153.8448,154.0076,153.6916,154.0076,9867.0
2019-10-10 13:00:00,160.83,161.04,160.8,160.98,7117.0,153.998,154.1991,153.9693,154.1417,7117.0
2019-10-10 13:10:00,160.97,161.19,160.85,161.11,17320.0,154.1321,154.3427,154.0172,154.2661,17320.0
2019-10-10 13:20:00,161.12,161.3,161.12,161.22,58019.0,154.2757,154.4481,154.2757,154.3715,58019.0
2019-10-10 13:30:00,161.22,161.22,160.92,161.1,13565.0,154.3715,154.3715,154.0842,154.2566,13565.0
2019-10-10 13:40:00,161.08,161.38,161.07,161.38,13501.0,154.2374,154.5247,154.2278,154.5247,13501.0
2019-10-10 13:50:00,161.42,161.84,161.28,161.55,21578.0,154.563,154.9651,154.4289,154.6874,21578.0
2019-10-10 14:00:00,161.54,161.57,160.74,161.02,19520.0,154.6779,154.7066,153.9119,154.18,19520.0
2019-10-10 14:10:00,160.96,161.47,160.9,161.26,14699.0,154.1225,154.6108,154.0651,154.4098,14699.0
2019-10-10 14:20:00,161.31,161.38,161.09,161.19,6607.0,154.4576,154.5247,154.247,154.3427,6607.0
2019-10-10 14:30:00,161.19,161.38,161.15,161.2,6586.0,154.3427,154.5247,154.3044,154.3523,6586.0
2019-10-10 14:40:00,161.18,161.18,160.94,161.04,10454.0,154.3332,154.3332,154.1034,154.1991,10454.0
2019-10-10 14:50:00,161.05,161.19,160.98,161.16,16200.0,154.2087,154.3427,154.1417,154.314,16200.0
2019-10-10 15:00:00,161.18,161.3,161.13,161.26,14743.0,154.3332,154.4481,154.2853,154.4098,14743.0
2019-10-10 15:10:00,161.27,161.35,161.14,161.21,26248.0,154.4193,154.4959,154.2949,154.3619,26248.0
2019-10-10 15:20:00,161.21,161.32,161.16,161.31,13223.0,154.3619,154.4672,154.314,154.4576,13223.0
2019-10-10 15:30:00,161.33,161.45,161.1,161.15,25544.0,154.4768,154.5917,154.2566,154.3044,25544.0
2019-10-10 15:40:00,161.13,161.22,161.05,161.21,25948.0,154.2853,154.3715,154.2087,154.3619,25948.0
2019-10-10 15:50:00,161.18,161.34,160.95,161.18,128503.0,154.3332,154.4864,154.1129,154.3332,128503.0
2019-10-11 09:30:00,163.1,164.72,163.0,163.46,41203.0,156.1716,157.7228,156.0758,156.5163,41203.0
2019-10-11 09:40:00,163.29,164.01,163.18,163.84,29739.0,156.3535,157.0429,156.2482,156.8802,29739.0
2019-10-11 09:50:00,163.96,164.61,163.96,164.53,19614.0,156.9951,157.6175,156.9951,157.5409,19614.0
2019-10-11 10:00:00,164.63,165.24,164.62,165.1,22677.0,157.6366,158.2207,157.627,158.0866,22677.0
2019-10-11 10:10:00,165.11,165.35,165.03,165.33,19256.0,158.0962,158.326,158.0196,158.3069,19256.0
2019-10-11 10:20:00,165.25,165.63,165.12,165.6,39550.0,158.2303,158.5941,158.1058,158.5654,39550.0
2019-10-11 10:30:00,165.63,165.68,165.09,165.11,18713.0,158.5941,158.642,158.0771,158.0962,18713.0
2019-10-11 10:40:00,165.05,165.1,164.5,164.53,27492.0,158.0388,158.0866,157.5121,157.5409,27492.0
2019-10-11 10:50:00,164.58,164.7,164.55,164.58,27311.0,157.5887,157.7036,157.56,157.5887,27311.0
2019-10-11 11:00:00,164.57,164.6,164.3,164.3,25223.0,157.5792,157.6079,157.3206,157.3206,25223.0
2019-10-11 11:10:00,164.35,164.35,164.13,164.31,27150.0,157.3685,157.3685,157.1578,157.3302,27150.0
2019-10-11 11:20:00,164.25,164.33,164.2,164.2,14937.0,157.2727,157.3494,157.2249,157.2249,14937.0
2019-10-11 11:30:00,164.21,164.32,164.16,164.22,20513.0,157.2344,157.3398,157.1866,157.244,20513.0
2019-10-11 11:40:00,164.23,164.24,163.86,163.9,14359.0,157.2536,157.2632,156.8993,156.9376,14359.0
2019-10-11 11:50:00,163.84,164.0,163.79,163.97,4680.0,156.8802,157.0334,156.8323,157.0046,4680.0
2019-10-11 12:00:00,164.0,164.0,163.57,163.58,32302.0,157.0334,157.0334,156.6216,156.6312,32302.0
2019-10-11 12:10:00,163.52,163.82,163.52,163.74,4949.0,156.5738,156.861,156.5738,156.7844,4949.0
2019-10-11 12:20:00,163.78,163.89,163.7,163.88,5647.0,156.8227,156.928,156.7461,156.9185,5647.0
2019-10-11 12:30:00,163.88,163.93,163.07,163.5,16133.0,156.9185,156.9663,156.1429,156.5546,16133.0
2019-10-11 12:40:00,163.53,163.85,163.44,163.85,2600.0,156.5833,156.8897,156.4972,156.8897,2600.0
2019-10-11 12:50:00,163.86,164.0,163.86,163.91,20847.0,156.8993,157.0334,156.8993,156.9472,20847.0
2019-10-11 13:00:00,163.93,163.99,163.8,163.82,6660.0,156.9663,157.0238,156.8419,156.861,6660.0
2019-10-11 13:10:00,163.81,163.89,163.58,163.72,9188.0,156.8514,156.928,156.6312,156.7653,9188.0
2019-10-11 13:20:00,163.79,164.31,163.7,163.81,24851.0,156.8323,157.3302,156.7461,156.8514,24851.0
2019-10-11 13:30:00,163.8,164.0,163.73,163.8,5366.0,156.8419,157.0334,156.7748,156.8419,5366.0
2019-10-11 13:40:00,163.84,164.0,163.84,164.0,9415.0,156.8802,157.0334,156.8802,157.0334,9415.0
2019-10-11 13:50:00,164.0,164.08,163.83,163.96,10862.0,157.0334,157.11,156.8706,156.9951,10862.0
2019-10-11 14:00:00,164.0,164.03,163.8,163.85,9254.0,157.0334,157.0621,156.8419,156.8897,9254.0
2019-10-11 14:10:00,163.84,163.96,163.74,163.92,7816.0,156.8802,156.9951,156.7844,156.9568,7816.0
2019-10-11 14:20:00,163.95,164.03,163.82,163.97,9872.0,156.9855,157.0621,156.861,157.0046,9872.0
2019-10-11 14:30:00,163.98,164.01,163.91,163.99,10366.0,157.0142,157.0429,156.9472,157.0238,10366.0
2019-10-11 14:40:00,164.0,164.17,163.93,164.05,14722.0,157.0334,157.1961,156.9663,157.0812,14722.0
2019-10-11 14:50:00,164.03,164.27,164.02,164.23,32120.0,157.0621,157.2919,157.0525,157.2536,32120.0
2019-10-11 15:00:00,164.12,164.25,164.08,164.12,11011.0,157.1483,157.2727,157.11,157.1483,11011.0
2019-10-11 15:10:00,164.1,164.22,164.02,164.15,10097.0,157.1291,157.244,157.0525,157.177,10097.0
2019-10-11 15:20:00,164.12,164.23,164.01,164.1,12599.0,157.1483,157.2536,157.0429,157.1291,12599.0
2019-10-11 15:30:00,164.1,164.13,163.7,164.13,27597.0,157.1291,157.1578,156.7461,157.1578,27597.0
2019-10-11 15:40:00,164.16,164.16,163.03,163.34,21049.0,157.1866,157.1866,156.1046,156.4014,21049.0
2019-10-11 15:50:00,163.22,163.42,162.73,162.89,94560.0,156.2865,156.478,155.8173,155.9705,94560.0
2019-10-14 09:30:00,163.22,163.44,162.6,163.43,32673.0,156.2865,156.4972,155.6928,156.4876,32673.0
2019-10-14 09:40:00,163.57,164.0,163.31,163.97,10298.0,156.6216,157.0334,156.3727,157.0046,10298.0
2019-10-14 09:50:00,164.01,164.02,163.69,163.86,3585.0,157.0429,157.0525,156.7365,156.8993,3585.0
2019-10-14 10:00:00,163.97,164.04,163.75,164.03,17855.0,157.0046,157.0717,156.794,157.0621,17855.0
2019-10-14 10:10:00,164.04,164.12,163.62,163.62,16219.0,157.0717,157.1483,156.6695,156.6695,16219.0
2019-10-14 10:20:00,163.64,163.71,163.39,163.63,10501.0,156.6887,156.7557,156.4493,156.6791,10501.0
2019-10-14 10:30:00,163.68,163.88,163.63,163.85,6602.0,156.727,156.9185,156.6791,156.8897,6602.0
2019-10-14 10:40:00,163.87,164.28,163.86,164.28,8651.0,156.9089,157.3015,156.8993,157.3015,8651.0
2019-10-14 10:50:00,164.27,164.44,164.11,164.42,9172.0,157.2919,157.4547,157.1387,157.4355,9172.0
2019-10-14 11:00:00,164.35,164.35,163.82,164.05,5821.0,157.3685,157.3685,156.861,157.0812,5821.0
2019-10-14 11:10:00,164.15,164.16,163.78,163.78,6532.0,157.177,157.1866,156.8227,156.8227,6532.0
2019-10-14 11:20:00,163.76,163.76,163.26,163.47,10532.0,156.8036,156.8036,156.3248,156.5259,10532.0
2019-10-14 11:30:00,163.51,163.82,163.51,163.81,7454.0,156.5642,156.861,156.5642,156.8514,7454.0
2019-10-14 11:40:00,163.84,163.84,163.67,163.72,4475.0,156.8802,156.8802,156.7174,156.7653,4475.0
2019-10-14 11:50:00,163.75,163.87,163.71,163.72,6297.0,156.794,156.9089,156.7557,156.7653,6297.0
2019-10-14 12:00:00,163.67,163.7,163.3,163.5,7868.0,156.7174,156.7461,156.3631,156.5546,7868.0
2019-10-14 12:10:00,163.45,163.45,163.29,163.35,3613.0,156.5067,156.5067,156.3535,156.411,3613.0
2019-10-14 12:20:00,163.4,163.4,163.11,163.3,7800.0,156.4589,156.4589,156.1812,156.3631,7800.0
2019-10-14 12:30:00,163.27,163.45,163.26,163.43,5007.0,156.3344,156.5067,156.3248,156.4876,5007.0
2019-10-14 12:40:00,163.45,163.48,163.32,163.4,7202.0,156.5067,156.5355,156.3823,156.4589,7202.0
2019-10-14 12:50:00,163.43,163.47,163.36,163.41,5526.0,156.4876,156.5259,156.4206,156.4684,5526.0
2019-10-14 13:00:00,163.39,163.51,163.37,163.5,7761.0,156.4493,156.5642,156.4301,156.5546,7761.0
2019-10-14 13:10:00,163.49,163.53,163.38,163.38,7960.0,156.545,156.5833,156.4397,156.4397,7960.0
2019-10-14 13:20:00,163.4,163.41,163.29,163.38,4566.0,156.4589,156.4684,156.3535,156.4397,4566.0
2019-10-14 13:30:00,163.38,163.38,163.23,163.25,14857.0,156.4397,156.4397,156.2961,156.3152,14857.0
2019-10-14 13:40:00,163.27,163.55,163.27,163.46,15491.0,156.3344,156.6025,156.3344,156.5163,15491.0
2019-10-14 13:50:00,163.46,163.46,163.3,163.33,15910.0,156.5163,156.5163,156.3631,156.3918,15910.0
2019-10-14 14:00:00,163.31,163.7,163.31,163.65,45320.0,156.3727,156.7461,156.3727,156.6982,45320.0
2019-10-14 14:10:00,163.66,164.23,163.65,164.23,20786.0,156.7078,157.2536,156.6982,157.2536,20786.0
2019-10-14 14:20:00,164.21,164.21,164.05,164.1,6747.0,157.2344,157.2344,157.0812,157.1291,6747.0
2019-10-14 14:30:00,164.13,164.15,163.95,163.99,8041.0,157.1578,157.177,156.9855,157.0238,8041.0
2019-10-14 14:40:00,163.99,164.14,163.98,164.07,8118.0,157.0238,157.1674,157.0142,157.1004,8118.0
2019-10-14 14:50:00,164.12,164.19,164.06,164.13,4820.0,157.1483,157.2153,157.0908,157.1578,4820.0
2019-10-14 15:00:00,164.14,164.15,164.01,164.04,7552.0,157.1674,157.177,157.0429,157.0717,7552.0
2019-10-14 15:10:00,164.03,164.21,164.03,164.17,9540.0,157.0621,157.2344,157.0621,157.1961,9540.0
2019-10-14 15:20:00,164.16,164.27,164.1,164.2,12918.0,157.1866,157.2919,157.1291,157.2249,12918.0
2019-10-14 15:30:00,164.17,164.21,164.09,164.12,20879.0,157.1961,157.2344,157.1195,157.1483,20879.0
2019-10-14 15:40:00,164.09,164.09,163.93,164.01,29353.0,157.1195,157.1195,156.9663,157.0429,29353.0
2019-10-14 15:50:00,163.96,164.24,163.86,164.1,108653.0,156.9951,157.2632,156.8993,157.1291,108653.0
2019-10-15 09:30:00,164.98,164.98,162.69,163.2,67247.0,157.9717,157.9717,155.779,156.2674,67247.0
2019-10-15 09:40:00,163.24,164.56,163.24,163.85,64380.0,156.3057,157.5696,156.3057,156.8897,64380.0
2019-10-15 09:50:00,164.06,164.11,163.16,163.51,58027.0,157.0908,157.1387,156.2291,156.5642,58027.0
2019-10-15 10:00:00,163.59,163.94,163.55,163.71,52830.0,156.6408,156.9759,156.6025,156.7557,52830.0
2019-10-15 10:10:00,163.74,163.97,163.71,163.84,14789.0,156.7844,157.0046,156.7557,156.8802,14789.0
2019-10-15 10:20:00,163.84,164.62,163.76,164.53,52426.0,156.8802,157.627,156.8036,157.5409,52426.0
2019-10-15 10:30:00,164.56,164.79,164.39,164.56,14831.0,157.5696,157.7898,157.4068,157.5696,14831.0
2019-10-15 10:40:00,164.63,164.96,164.55,164.78,19999.0,157.6366,157.9526,157.56,157.7802,19999.0
2019-10-15 10:50:00,164.8,165.11,164.8,165.11,14560.0,157.7994,158.0962,157.7994,158.0962,14560.0
2019-10-15 11:00:00,165.12,165.18,164.71,165.05,23075.0,158.1058,158.1632,157.7132,158.0388,23075.0
2019-10-15 11:10:00,165.02,165.03,164.83,164.85,16363.0,158.01,158.0196,157.8281,157.8473,16363.0
2019-10-15 11:20:00,164.8,165.0,164.72,165.0,15510.0,157.7994,157.9909,157.7228,157.9909,15510.0
2019-10-15 11:30:00,165.03,165.06,164.43,164.44,57660.0,158.0196,158.0483,157.4451,157.4547,57660.0
2019-10-15 11:40:00,164.48,164.96,164.47,164.92,15500.0,157.493,157.9526,157.4834,157.9143,15500.0
2019-10-15 11:50:00,164.89,164.96,164.73,164.88,8460.0,157.8856,157.9526,157.7324,157.876,8460.0
2019-10-15 12:00:00,164.91,164.98,164.83,164.87,8728.0,157.9047,157.9717,157.8281,157.8664,8728.0
2019-10-15 12:10:00,164.87,164.91,164.78,164.8,5000.0,157.8664,157.9047,157.7802,157.7994,5000.0
2019-10-15 12:20:00,164.8,164.82,164.39,164.44,6600.0,157.7994,157.8185,157.4068,157.4547,6600.0
2019-10-15 12:30:00,164.44,164.55,164.28,164.49,10366.0,157.4547,157.56,157.3015,157.5026,10366.0
2019-10-15 12:40:00,164.52,164.52,164.18,164.21,8775.0,157.5313,157.5313,157.2057,157.2344,8775.0
2019-10-15 12:50:00,164.18,164.22,163.98,164.16,13506.0,157.2057,157.244,157.0142,157.1866,13506.0
2019-10-15 13:00:00,164.17,164.39,164.17,164.27,10515.0,157.1961,157.4068,157.1961,157.2919,10515.0
2019-10-15 13:10:00,164.31,164.56,164.3,164.55,10948.0,157.3302,157.5696,157.3206,157.56,10948.0
2019-10-15 13:20:00,164.56,164.65,164.33,164.47,14220.0,157.5696,157.6558,157.3494,157.4834,14220.0
2019-10-15 13:30:00,164.5,164.62,164.48,164.61,6859.0,157.5121,157.627,157.493,157.6175,6859.0
2019-10-15 13:40:00,164.63,164.64,164.4,164.63,4421.0,157.6366,157.6462,157.4164,157.6366,4421.0
2019-10-15 13:50:00,164.64,164.77,164.64,164.66,5551.0,157.6462,157.7707,157.6462,157.6653,5551.0
2019-10-15 14:00:00,164.68,164.8,164.53,164.63,15387.0,157.6845,157.7994,157.5409,157.6366,15387.0
2019-10-15 14:10:00,164.65,164.8,164.63,164.75,9597.0,157.6558,157.7994,157.6366,157.7515,9597.0
2019-10-15 14:20:00,164.73,164.82,164.69,164.81,7161.0,157.7324,157.8185,157.6941,157.809,7161.0
2019-10-15 14:30:00,164.8,164.86,164.69,164.69,7611.0,157.7994,157.8568,157.6941,157.6941,7611.0
2019-10-15 14:40:00,164.7,165.0,164.67,164.93,44780.0,157.7036,157.9909,157.6749,157.9239,44780.0
2019-10-15 14:50:00,164.93,164.94,164.7,164.81,17422.0,157.9239,157.9334,157.7036,157.809,17422.0
2019-10-15 15:00:00,164.81,164.88,164.76,164.77,8231.0,157.809,157.876,157.7611,157.7707,8231.0
2019-10-15 15:10:00,164.75,164.87,164.67,164.79,9306.0,157.7515,157.8664,157.6749,157.7898,9306.0
2019-10-15 15:20:00,164.79,165.06,164.79,165.06,11220.0,157.7898,158.0483,157.7898,158.0483,11220.0
2019-10-15 15:30:00,165.05,165.18,164.91,165.1,75679.0,158.0388,158.1632,157.9047,158.0866,75679.0
2019-10-15 15:40:00,165.12,165.12,164.87,164.9,125593.0,158.1058,158.1058,157.8664,157.8951,125593.0
2019-10-15 15:50:00,164.9,165.09,164.78,164.87,145293.0,157.8951,158.0771,157.7802,157.8664,145293.0
2019-10-16 09:30:00,164.36,164.36,162.33,162.7,29944.0,157.3781,157.3781,155.4343,155.7886,29944.0
2019-10-16 09:40:00,162.71,163.14,162.32,162.97,12888.0,155.7982,156.2099,155.4247,156.0471,12888.0
2019-10-16 09:50:00,162.91,163.34,162.54,163.34,31470.0,155.9897,156.4014,155.6354,156.4014,31470.0
2019-10-16 10:00:00,163.29,163.29,162.75,163.12,154586.0,156.3535,156.3535,155.8365,156.1908,154586.0
2019-10-16 10:10:00,163.15,163.69,163.05,163.65,5718.0,156.2195,156.7365,156.1237,156.6982,5718.0
2019-10-16 10:20:00,163.7,163.74,163.5,163.55,6693.0,156.7461,156.7844,156.5546,156.6025,6693.0
2019-10-16 10:30:00,163.5,163.67,163.33,163.62,17100.0,156.5546,156.7174,156.3918,156.6695,17100.0
2019-10-16 10:40:00,163.58,163.79,163.55,163.7,35622.0,156.6312,156.8323,156.6025,156.7461,35622.0
2019-10-16 10:50:00,163.68,163.94,163.68,163.77,24400.0,156.727,156.9759,156.727,156.8131,24400.0
2019-10-16 11:00:00,163.77,164.03,163.75,163.89,31099.0,156.8131,157.0621,156.794,156.928,31099.0
2019-10-16 11:10:00,163.86,163.92,163.54,163.58,12933.0,156.8993,156.9568,156.5929,156.6312,12933.0
2019-10-16 11:20:00,163.61,163.71,163.54,163.56,8821.0,156.6599,156.7557,156.5929,156.6121,8821.0
2019-10-16 11:30:00,163.58,163.59,163.14,163.45,20019.0,156.6312,156.6408,156.2099,156.5067,20019.0
2019-10-16 11:40:00,163.41,163.63,163.26,163.63,9486.0,156.4684,156.6791,156.3248,156.6791,9486.0
2019-10-16 11:50:00,163.63,163.63,163.27,163.3,12737.0,156.6791,156.6791,156.3344,156.3631,12737.0
2019-10-16 12:00:00,163.29,163.64,163.28,163.47,15211.0,156.3535,156.6887,156.344,156.5259,15211.0
2019-10-16 12:10:00,163.48,163.6,163.38,163.59,29730.0,156.5355,156.6504,156.4397,156.6408,29730.0
2019-10-16 12:20:00,163.59,163.8,163.59,163.75,29678.0,156.6408,156.8419,156.6408,156.794,29678.0
2019-10-16 12:30:00,163.75,163.89,163.7,163.82,14697.0,156.794,156.928,156.7461,156.861,14697.0
2019-10-16 12:40:00,163.79,164.0,163.78,163.99,8040.0,156.8323,157.0334,156.8227,157.0238,8040.0
2019-10-16 12:50:00,163.96,163.96,163.69,163.75,13620.0,156.9951,156.9951,156.7365,156.794,13620.0
2019-10-16 13:00:00,163.79,164.06,163.79,163.98,11682.0,156.8323,157.0908,156.8323,157.0142,11682.0
2019-10-16 13:10:00,163.97,164.03,163.94,164.02,21009.0,157.0046,157.0621,156.9759,157.0525,21009.0
2019-10-16 13:20:00,164.04,164.13,163.77,163.92,25521.0,157.0717,157.1578,156.8131,156.9568,25521.0
2019-10-16 13:30:00,163.93,164.49,163.93,164.35,87530.0,156.9663,157.5026,156.9663,157.3685,87530.0
2019-10-16 13:40:00,164.36,164.7,164.32,164.5,39903.0,157.3781,157.7036,157.3398,157.5121,39903.0
2019-10-16 13:50:00,164.45,164.59,164.36,164.47,51986.0,157.4643,157.5983,157.3781,157.4834,51986.0
2019-10-16 14:00:00,164.47,164.62,164.47,164.59,8507.0,157.4834,157.627,157.4834,157.5983,8507.0
2019-10-16 14:10:00,164.57,164.71,164.54,164.68,7353.0,157.5792,157.7132,157.5504,157.6845,7353.0
2019-10-16 14:20:00,164.68,164.73,164.46,164.68,14054.0,157.6845,157.7324,157.4738,157.6845,14054.0
2019-10-16 14:30:00,164.68,165.0,164.64,164.93,21101.0,157.6845,157.9909,157.6462,157.9239,21101.0
2019-10-16 14:40:00,165.02,165.04,164.71,164.79,13177.0,158.01,158.0292,157.7132,157.7898,13177.0
2019-10-16 14:50:00,164.84,164.91,164.8,164.81,6989.0,157.8377,157.9047,157.7994,157.809,6989.0
2019-10-16 15:00:00,164.82,164.96,164.75,164.8,7820.0,157.8185,157.9526,157.7515,157.7994,7820.0
2019-10-16 15:10:00,164.79,164.8,164.53,164.59,13750.0,157.7898,157.7994,157.5409,157.5983,13750.0
2019-10-16 15:20:00,164.54,164.64,164.51,164.53,14634.0,157.5504,157.6462,157.5217,157.5409,14634.0
2019-10-16 15:30:00,164.53,164.83,164.53,164.75,36153.0,157.5409,157.8281,157.5409,157.7515,36153.0
2019-10-16 15:40:00,164.75,164.84,164.67,164.78,31063.0,157.7515,157.8377,157.6749,157.7802,31063.0
2019-10-16 15:50:00,164.76,164.9,164.57,164.74,122547.0,157.7611,157.8951,157.5792,157.7419,122547.0
2019-10-17 09:30:00,165.39,166.0,165.02,165.16,35065.0,158.3643,158.9484,158.01,158.1441,35065.0
2019-10-17 09:40:00,165.24,166.17,165.2,166.17,39145.0,158.2207,159.1112,158.1824,159.1112,39145.0
2019-10-17 09:50:00,166.2,166.83,166.12,166.38,8867.0,159.1399,159.7432,159.0633,159.3123,8867.0
2019-10-17 10:00:00,166.39,166.54,166.12,166.2,28642.0,159.3218,159.4655,159.0633,159.1399,28642.0
2019-10-17 10:10:00,166.22,166.22,165.63,165.66,4676.0,159.1591,159.1591,158.5941,158.6229,4676.0
2019-10-17 10:20:00,165.64,165.71,165.39,165.43,52895.0,158.6037,158.6707,158.3643,158.4026,52895.0
2019-10-17 10:30:00,165.44,165.51,164.9,164.95,78605.0,158.4122,158.4792,157.8951,157.943,78605.0
2019-10-17 10:40:00,164.9,165.04,164.24,164.53,83610.0,157.8951,158.0292,157.2632,157.5409,83610.0
2019-10-17 10:50:00,164.53,164.87,164.09,164.09,53075.0,157.5409,157.8664,157.1195,157.1195,53075.0
2019-10-17 11:00:00,164.07,164.6,163.86,164.38,16866.0,157.1004,157.6079,156.8993,157.3972,16866.0
2019-10-17 11:10:00,164.41,164.65,164.41,164.5,21068.0,157.426,157.6558,157.426,157.5121,21068.0
2019-10-17 11:20:00,164.53,164.56,164.27,164.42,36374.0,157.5409,157.5696,157.2919,157.4355,36374.0
2019-10-17 11:30:00,164.39,164.5,164.21,164.34,30654.0,157.4068,157.5121,157.2344,157.3589,30654.0
2019-10-17 11:40:00,164.33,164.35,164.16,164.2,11486.0,157.3494,157.3685,157.1866,157.2249,11486.0
2019-10-17 11:50:00,164.15,164.16,163.68,164.02,72684.0,157.177,157.1866,156.727,157.0525,72684.0
2019-10-17 12:00:00,164.04,164.1,163.81,164.02,45290.0,157.0717,157.1291,156.8514,157.0525,45290.0
2019-10-17 12:10:00,163.98,163.99,163.53,163.68,16685.0,157.0142,157.0238,156.5833,156.727,16685.0
2019-10-17 12:20:00,163.72,163.72,163.47,163.5,8462.0,156.7653,156.7653,156.5259,156.5546,8462.0
2019-10-17 12:30:00,163.49,163.74,163.47,163.74,42424.0,156.545,156.7844,156.5259,156.7844,42424.0
2019-10-17 12:40:00,163.76,163.86,163.65,163.78,45850.0,156.8036,156.8993,156.6982,156.8227,45850.0
2019-10-17 12:50:00,163.77,163.88,163.67,163.84,11933.0,156.8131,156.9185,156.7174,156.8802,11933.0
2019-10-17 13:00:00,163.86,163.86,163.69,163.74,13873.0,156.8993,156.8993,156.7365,156.7844,13873.0
2019-10-17 13:10:00,163.74,163.88,163.67,163.76,17227.0,156.7844,156.9185,156.7174,156.8036,17227.0
2019-10-17 13:20:00,163.74,163.89,163.69,163.89,8171.0,156.7844,156.928,156.7365,156.928,8171.0
2019-10-17 13:30:00,163.9,164.03,163.88,163.96,4242.0,156.9376,157.0621,156.9185,156.9951,4242.0
2019-10-17 13:40:00,163.89,163.9,163.73,163.88,5050.0,156.928,156.9376,156.7748,156.9185,5050.0
2019-10-17 13:50:00,163.9,163.98,163.63,163.63,9374.0,156.9376,157.0142,156.6791,156.6791,9374.0
2019-10-17 14:00:00,163.64,163.67,163.38,163.47,10136.0,156.6887,156.7174,156.4397,156.5259,10136.0
2019-10-17 14:10:00,163.42,163.54,163.34,163.52,6667.0,156.478,156.5929,156.4014,156.5738,6667.0
2019-10-17 14:20:00,163.5,163.5,163.39,163.42,6686.0,156.5546,156.5546,156.4493,156.478,6686.0
2019-10-17 14:30:00,163.44,163.44,163.14,163.15,13728.0,156.4972,156.4972,156.2099,156.2195,13728.0
2019-10-17 14:40:00,163.11,163.13,163.01,163.09,8959.0,156.1812,156.2003,156.0854,156.162,8959.0
2019-10-17 14:50:00,163.13,163.29,163.07,163.09,12769.0,156.2003,156.3535,156.1429,156.162,12769.0
2019-10-17 15:00:00,163.13,163.21,163.03,163.1,16523.0,156.2003,156.2769,156.1046,156.1716,16523.0
2019-10-17 15:10:00,163.07,163.09,162.83,162.98,31333.0,156.1429,156.162,155.9131,156.0567,31333.0
2019-10-17 15:20:00,162.97,163.45,162.97,163.36,40422.0,156.0471,156.5067,156.0471,156.4206,40422.0
2019-10-17 15:30:00,163.4,163.56,163.39,163.5,19458.0,156.4589,156.6121,156.4493,156.5546,19458.0
2019-10-17 15:40:00,163.47,163.5,163.24,163.26,24134.0,156.5259,156.5546,156.3057,156.3248,24134.0
2019-10-17 15:50:00,163.25,163.74,163.11,163.3,244721.0,156.3152,156.7844,156.1812,156.3631,244721.0
2019-10-18 09:30:00,163.07,163.07,161.88,162.18,125058.0,156.1429,156.1429,155.0034,155.2907,125058.0
2019-10-18 09:40:00,162.22,162.49,161.8,161.87,29317.0,155.329,155.5875,154.9268,154.9939,29317.0
2019-10-18 09:50:00,161.81,162.26,161.75,162.21,18195.0,154.9364,155.3673,154.8789,155.3194,18195.0
2019-10-18 10:00:00,162.27,162.29,161.8,162.07,12282.0,155.3769,155.396,154.9268,155.1854,12282.0
2019-10-18 10:10:00,162.03,162.28,161.87,162.22,10501.0,155.1471,155.3864,154.9939,155.329,10501.0
2019-10-18 10:20:00,162.2,162.6,162.16,162.23,9015.0,155.3098,155.6928,155.2715,155.3386,9015.0
2019-10-18 10:30:00,162.27,162.27,161.53,161.66,7533.0,155.3769,155.3769,154.6683,154.7928,7533.0
2019-10-18 10:40:00,161.58,161.64,161.07,161.27,48826.0,154.7162,154.7736,154.2278,154.4193,48826.0
2019-10-18 10:50:00,161.27,161.68,161.27,161.62,10371.0,154.4193,154.8119,154.4193,154.7545,10371.0
2019-10-18 11:00:00,161.61,161.61,161.18,161.26,25730.0,154.7449,154.7449,154.3332,154.4098,25730.0
2019-10-18 11:10:00,161.21,161.71,161.21,161.57,11724.0,154.3619,154.8406,154.3619,154.7066,11724.0
2019-10-18 11:20:00,161.5,161.79,161.26,161.27,46112.0,154.6396,154.9172,154.4098,154.4193,46112.0
2019-10-18 11:30:00,161.27,161.55,161.17,161.38,11449.0,154.4193,154.6874,154.3236,154.5247,11449.0
2019-10-18 11:40:00,161.42,161.42,160.68,160.72,19924.0,154.563,154.563,153.8544,153.8927,19924.0
2019-10-18 11:50:00,160.69,160.74,159.68,159.83,20946.0,153.864,153.9119,152.8969,153.0405,20946.0
2019-10-18 12:00:00,159.78,160.02,159.71,159.73,19422.0,152.9926,153.2224,152.9256,152.9448,19422.0
2019-10-18 12:10:00,159.75,159.94,159.29,159.29,27632.0,152.9639,153.1458,152.5234,152.5234,27632.0
2019-10-18 12:20:00,159.23,159.38,159.03,159.2,17342.0,152.466,152.6096,152.2745,152.4373,17342.0
2019-10-18 12:30:00,159.17,159.43,159.04,159.23,20812.0,152.4085,152.6575,152.2841,152.466,20812.0
2019-10-18 12:40:00,159.22,159.52,159.16,159.52,14119.0,152.4564,152.7437,152.399,152.7437,14119.0
2019-10-18 12:50:00,159.51,160.0,159.51,159.76,25849.0,152.7341,153.2033,152.7341,152.9735,25849.0
2019-10-18 13:00:00,159.76,159.94,159.68,159.94,11359.0,152.9735,153.1458,152.8969,153.1458,11359.0
2019-10-18 13:10:00,159.94,160.27,159.88,160.25,13073.0,153.1458,153.4618,153.0884,153.4427,13073.0
2019-10-18 13:20:00,160.25,160.39,160.04,160.11,17816.0,153.4427,153.5767,153.2416,153.3086,17816.0
2019-10-18 13:30:00,160.09,160.2,159.99,160.08,15214.0,153.2895,153.3948,153.1937,153.2799,15214.0
2019-10-18 13:40:00,160.08,160.46,159.94,160.46,12648.0,153.2799,153.6437,153.1458,153.6437,12648.0
2019-10-18 13:50:00,160.45,160.55,160.26,160.4,15035.0,153.6342,153.7299,153.4522,153.5863,15035.0
2019-10-18 14:00:00,160.41,160.47,160.19,160.3,16612.0,153.5959,153.6533,153.3852,153.4905,16612.0
2019-10-18 14:10:00,160.27,160.38,160.23,160.35,7013.0,153.4618,153.5671,153.4235,153.5384,7013.0
2019-10-18 14:20:00,160.36,160.58,160.33,160.41,8405.0,153.548,153.7586,153.5193,153.5959,8405.0
2019-10-18 14:30:00,160.41,160.41,160.29,160.29,19485.0,153.5959,153.5959,153.481,153.481,19485.0
2019-10-18 14:40:00,160.24,160.36,160.21,160.27,10972.0,153.4331,153.548,153.4044,153.4618,10972.0
2019-10-18 14:50:00,160.24,160.39,160.18,160.39,11367.0,153.4331,153.5767,153.3756,153.5767,11367.0
2019-10-18 15:00:00,160.45,160.46,160.31,160.4,12626.0,153.6342,153.6437,153.5001,153.5863,12626.0
2019-10-18 15:10:00,160.39,160.55,160.38,160.42,11718.0,153.5767,153.7299,153.5671,153.6054,11718.0
2019-10-18 15:20:00,160.43,160.53,160.38,160.39,33726.0,153.615,153.7108,153.5671,153.5767,33726.0
2019-10-18 15:30:00,160.37,160.54,160.36,160.36,34011.0,153.5576,153.7203,153.548,153.548,34011.0
2019-10-18 15:40:00,160.32,160.38,160.14,160.24,33740.0,153.5097,153.5671,153.3373,153.4331,33740.0
2019-10-18 15:50:00,160.22,160.51,160.12,160.16,90440.0,153.4139,153.6916,153.3182,153.3565,90440.0
2019-10-21 09:30:00,161.13,161.7,159.98,159.98,33803.0,154.2853,154.8311,153.1841,153.1841,33803.0
2019-10-21 09:40:00,159.76,160.18,159.66,159.67,11530.0,152.9735,153.3756,152.8777,152.8873,11530.0
2019-10-21 09:50:00,159.61,160.09,159.37,160.09,19236.0,152.8299,153.2895,152.6,153.2895,19236.0
2019-10-21 10:00:00,160.08,160.3,159.87,159.95,20286.0,153.2799,153.4905,153.0788,153.1554,20286.0
2019-10-21 10:10:00,159.97,160.18,159.84,159.9,17715.0,153.1746,153.3756,153.0501,153.1075,17715.0
2019-10-21 10:20:00,159.92,160.08,159.68,160.04,44216.0,153.1267,153.2799,152.8969,153.2416,44216.0
2019-10-21 10:30:00,160.05,160.37,159.94,160.08,28637.0,153.2512,153.5576,153.1458,153.2799,28637.0
2019-10-21 10:40:00,160.11,160.17,159.84,159.89,9273.0,153.3086,153.3661,153.0501,153.098,9273.0
2019-10-21 10:50:00,159.89,160.11,159.82,159.85,20804.0,153.098,153.3086,153.0309,153.0597,20804.0
2019-10-21 11:00:00,159.85,160.19,159.85,160.0,7880.0,153.0597,153.3852,153.0597,153.2033,7880.0
2019-10-21 11:10:00,160.0,160.07,159.87,159.94,13796.0,153.2033,153.2703,153.0788,153.1458,13796.0
2019-10-21 11:20:00,159.94,160.41,159.92,160.11,25489.0,153.1458,153.5959,153.1267,153.3086,25489.0
2019-10-21 11:30:00,160.16,160.31,159.89,160.03,10858.0,153.3565,153.5001,153.098,153.232,10858.0
2019-10-21 11:40:00,160.05,160.24,160.05,160.17,3800.0,153.2512,153.4331,153.2512,153.3661,3800.0
2019-10-21 11:50:00,160.15,160.15,159.82,159.82,7388.0,153.3469,153.3469,153.0309,153.0309,7388.0
2019-10-21 12:00:00,159.85,160.03,159.75,160.02,19429.0,153.0597,153.232,152.9639,153.2224,19429.0
2019-10-21 12:10:00,160.0,160.34,160.0,160.26,10282.0,153.2033,153.5288,153.2033,153.4522,10282.0
2019-10-21 12:20:00,160.22,160.54,160.22,160.47,19315.0,153.4139,153.7203,153.4139,153.6533,19315.0
2019-10-21 12:30:00,160.5,160.57,160.4,160.57,15118.0,153.682,153.7491,153.5863,153.7491,15118.0
2019-10-21 12:40:00,160.51,160.57,160.48,160.57,3989.0,153.6916,153.7491,153.6629,153.7491,3989.0
2019-10-21 12:50:00,160.66,160.68,160.48,160.48,21500.0,153.8353,153.8544,153.6629,153.6629,21500.0
2019-10-21 13:00:00,160.49,160.7,160.49,160.57,6466.0,153.6725,153.8736,153.6725,153.7491,6466.0
2019-10-21 13:10:00,160.56,160.66,160.52,160.6,6300.0,153.7395,153.8353,153.7012,153.7778,6300.0
2019-10-21 13:20:00,160.63,160.83,160.55,160.81,11668.0,153.8065,153.998,153.7299,153.9789,11668.0
2019-10-21 13:30:00,160.79,160.96,160.76,160.95,7018.0,153.9597,154.1225,153.931,154.1129,7018.0
2019-10-21 13:40:00,160.92,160.93,160.79,160.79,4458.0,154.0842,154.0938,153.9597,153.9597,4458.0
2019-10-21 13:50:00,160.81,160.84,160.64,160.68,7191.0,153.9789,154.0076,153.8161,153.8544,7191.0
2019-10-21 14:00:00,160.71,160.96,160.7,160.96,7047.0,153.8831,154.1225,153.8736,154.1225,7047.0
2019-10-21 14:10:00,160.93,160.93,160.77,160.78,7325.0,154.0938,154.0938,153.9406,153.9502,7325.0
2019-10-21 14:20:00,160.8,161.0,160.74,160.95,29907.0,153.9693,154.1608,153.9119,154.1129,29907.0
2019-10-21 14:30:00,160.96,161.06,160.89,161.0,8152.0,154.1225,154.2183,154.0555,154.1608,8152.0
2019-10-21 14:40:00,161.0,161.07,160.87,160.88,7607.0,154.1608,154.2278,154.0363,154.0459,7607.0
2019-10-21 14:50:00,160.88,161.05,160.85,161.04,12739.0,154.0459,154.2087,154.0172,154.1991,12739.0
2019-10-21 15:00:00,161.03,161.1,160.9,160.9,11112.0,154.1895,154.2566,154.0651,154.0651,11112.0
2019-10-21 15:10:00,160.91,161.11,160.91,161.04,9739.0,154.0746,154.2661,154.0746,154.1991,9739.0
2019-10-21 15:20:00,161.05,161.13,160.97,161.07,12844.0,154.2087,154.2853,154.1321,154.2278,12844.0
2019-10-21 15:30:00,161.06,161.13,160.99,161.08,24021.0,154.2183,154.2853,154.1512,154.2374,24021.0
2019-10-21 15:40:00,161.04,161.16,161.04,161.13,23335.0,154.1991,154.314,154.1991,154.2853,23335.0
2019-10-21 15:50:00,161.13,161.44,161.06,161.32,78015.0,154.2853,154.5821,154.2183,154.4672,78015.0
2019-10-22 09:30:00,161.35,162.18,161.35,161.83,53111.0,154.4959,155.2907,154.4959,154.9555,53111.0
2019-10-22 09:40:00,162.09,162.18,161.8,162.11,77374.0,155.2045,155.2907,154.9268,155.2237,77374.0
2019-10-22 09:50:00,162.15,162.34,161.48,161.6,15045.0,155.262,155.4439,154.6204,154.7353,15045.0
2019-10-22 10:00:00,161.56,161.96,161.23,161.23,59181.0,154.697,155.08,154.381,154.381,59181.0
2019-10-22 10:10:00,161.08,161.14,160.69,160.88,17172.0,154.2374,154.2949,153.864,154.0459,17172.0
2019-10-22 10:20:00,160.86,161.1,160.8,160.89,37286.0,154.0268,154.2566,153.9693,154.0555,37286.0
2019-10-22 10:30:00,160.94,161.09,160.8,161.01,54677.0,154.1034,154.247,153.9693,154.1704,54677.0
2019-10-22 10:40:00,161.05,161.25,160.75,160.87,19078.0,154.2087,154.4002,153.9214,154.0363,19078.0
2019-10-22 10:50:00,160.91,161.03,160.87,160.94,36968.0,154.0746,154.1895,154.0363,154.1034,36968.0
2019-10-22 11:00:00,160.93,161.02,160.66,160.84,55166.0,154.0938,154.18,153.8353,154.0076,55166.0
2019-10-22 11:10:00,160.8,160.8,160.34,160.4,5987.0,153.9693,153.9693,153.5288,153.5863,5987.0
2019-10-22 11:20:00,160.35,160.38,159.65,159.75,42338.0,153.5384,153.5671,152.8682,152.9639,42338.0
2019-10-22 11:30:00,159.75,160.05,159.66,159.9,58719.0,152.9639,153.2512,152.8777,153.1075,58719.0
2019-10-22 11:40:00,159.88,159.99,159.81,159.85,7603.0,153.0884,153.1937,153.0214,153.0597,7603.0
2019-10-22 11:50:00,159.7,159.7,158.91,159.0,25571.0,152.916,152.916,152.1596,152.2458,25571.0
2019-10-22 12:00:00,158.99,159.17,158.81,159.06,9919.0,152.2362,152.4085,152.0638,152.3032,9919.0
2019-10-22 12:10:00,159.02,159.08,158.9,158.9,36033.0,152.2649,152.3224,152.15,152.15,36033.0
2019-10-22 12:20:00,158.99,159.06,158.72,158.75,32875.0,152.2362,152.3032,151.9777,152.0064,32875.0
2019-10-22 12:30:00,158.77,159.04,158.74,158.96,19001.0,152.0255,152.2841,151.9968,152.2075,19001.0
2019-10-22 12:40:00,158.93,159.27,158.92,159.26,26814.0,152.1787,152.5043,152.1692,152.4947,26814.0
2019-10-22 12:50:00,159.26,159.61,159.23,159.61,13550.0,152.4947,152.8299,152.466,152.8299,13550.0
2019-10-22 13:00:00,159.59,159.68,159.51,159.6,10982.0,152.8107,152.8969,152.7341,152.8203,10982.0
2019-10-22 13:10:00,159.61,159.61,159.29,159.31,11460.0,152.8299,152.8299,152.5234,152.5426,11460.0
2019-10-22 13:20:00,159.34,159.36,159.13,159.14,58189.0,152.5713,152.5905,152.3702,152.3798,58189.0
2019-10-22 13:30:00,159.15,159.15,158.88,158.97,66334.0,152.3894,152.3894,152.1309,152.217,66334.0
2019-10-22 13:40:00,158.99,159.02,158.45,158.46,29032.0,152.2362,152.2649,151.7191,151.7287,29032.0
2019-10-22 13:50:00,158.39,158.44,157.68,157.68,77068.0,151.6617,151.7096,150.9818,150.9818,77068.0
2019-10-22 14:00:00,157.65,157.65,156.92,156.92,70134.0,150.9531,150.9531,150.2541,150.2541,70134.0
2019-10-22 14:10:00,156.89,157.49,156.83,157.36,52559.0,150.2254,150.7999,150.1679,150.6754,52559.0
2019-10-22 14:20:00,157.41,157.57,157.23,157.28,42955.0,150.7233,150.8765,150.551,150.5988,42955.0
2019-10-22 14:30:00,157.3,157.36,156.96,157.13,61545.0,150.618,150.6754,150.2924,150.4552,61545.0
2019-10-22 14:40:00,157.09,157.09,156.41,156.49,124949.0,150.4169,150.4169,149.7658,149.8424,124949.0
2019-10-22 14:50:00,156.44,156.59,156.25,156.44,33702.0,149.7945,149.9381,149.6126,149.7945,33702.0
2019-10-22 15:00:00,156.46,156.59,156.1,156.18,31962.0,149.8137,149.9381,149.469,149.5456,31962.0
2019-10-22 15:10:00,156.14,156.14,155.78,155.83,28285.0,149.5073,149.5073,149.1626,149.2104,28285.0
2019-10-22 15:20:00,155.84,156.08,155.78,155.96,27589.0,149.22,149.4498,149.1626,149.3349,27589.0
2019-10-22 15:30:00,155.95,156.22,155.81,155.81,66026.0,149.3253,149.5839,149.1913,149.1913,66026.0
2019-10-22 15:40:00,155.81,155.81,155.17,155.28,76501.0,149.1913,149.1913,148.5785,148.6838,76501.0
2019-10-22 15:50:00,155.26,155.38,154.94,155.15,222526.0,148.6646,148.7795,148.3582,148.5593,222526.0
2019-10-23 09:30:00,155.17,155.87,154.53,155.78,61926.0,148.5785,149.2487,147.9656,149.1626,61926.0
2019-10-23 09:40:00,155.72,156.57,155.72,155.92,35945.0,149.1051,149.919,149.1051,149.2966,35945.0
2019-10-23 09:50:00,155.85,156.52,155.85,156.19,23578.0,149.2296,149.8711,149.2296,149.5551,23578.0
2019-10-23 10:00:00,156.16,156.58,156.08,156.15,25807.0,149.5264,149.9286,149.4498,149.5168,25807.0
2019-10-23 10:10:00,156.11,156.27,156.0,156.07,23743.0,149.4785,149.6317,149.3732,149.4402,23743.0
2019-10-23 10:20:00,156.02,156.22,155.85,156.1,13930.0,149.3924,149.5839,149.2296,149.469,13930.0
2019-10-23 10:30:00,156.1,156.15,155.67,155.81,20692.0,149.469,149.5168,149.0572,149.1913,20692.0
2019-10-23 10:40:00,155.82,156.23,155.73,156.09,22203.0,149.2009,149.5934,149.1147,149.4594,22203.0
2019-10-23 10:50:00,156.06,156.19,155.94,156.14,15527.0,149.4307,149.5551,149.3158,149.5073,15527.0
2019-10-23 11:00:00,156.07,156.2,155.88,155.94,14322.0,149.4402,149.5647,149.2583,149.3158,14322.0
2019-10-23 11:10:00,155.91,156.68,155.9,156.61,49591.0,149.287,150.0243,149.2775,149.9573,49591.0
2019-10-23 11:20:00,156.59,156.85,156.52,156.76,14700.0,149.9381,150.1871,149.8711,150.1009,14700.0
2019-10-23 11:30:00,156.78,156.81,156.47,156.51,11534.0,150.1201,150.1488,149.8232,149.8615,11534.0
2019-10-23 11:40:00,156.55,156.63,156.35,156.35,20445.0,149.8998,149.9764,149.7083,149.7083,20445.0
2019-10-23 11:50:00,156.38,156.42,155.93,155.98,69638.0,149.7371,149.7754,149.3062,149.3541,69638.0
2019-10-23 12:00:00,155.98,155.98,155.53,155.53,49932.0,149.3541,149.3541,148.9232,148.9232,49932.0
2019-10-23 12:10:00,155.53,155.58,155.24,155.36,13429.0,148.9232,148.971,148.6455,148.7604,13429.0
2019-10-23 12:20:00,155.32,155.41,155.15,155.29,8981.0,148.7221,148.8083,148.5593,148.6934,8981.0
2019-10-23 12:30:00,155.3,155.48,155.29,155.48,19523.0,148.7029,148.8753,148.6934,148.8753,19523.0
2019-10-23 12:40:00,155.48,155.5,155.31,155.41,40006.0,148.8753,148.8944,148.7125,148.8083,40006.0
2019-10-23 12:50:00,155.42,155.68,155.38,155.49,218430.0,148.8178,149.0668,148.7795,148.8849,218430.0
2019-10-23 13:00:00,155.48,155.93,155.4,155.88,50114.0,148.8753,149.3062,148.7987,149.2583,50114.0
2019-10-23 13:10:00,155.88,156.05,155.82,156.0,11514.0,149.2583,149.4211,149.2009,149.3732,11514.0
2019-10-23 13:20:00,156.02,156.14,155.83,155.83,8637.0,149.3924,149.5073,149.2104,149.2104,8637.0
2019-10-23 13:30:00,155.83,155.92,155.6,155.86,17966.0,149.2104,149.2966,148.9902,149.2392,17966.0
2019-10-23 13:40:00,155.9,156.03,155.82,155.83,9622.0,149.2775,149.4019,149.2009,149.2104,9622.0
2019-10-23 13:50:00,155.85,155.98,155.83,155.96,8322.0,149.2296,149.3541,149.2104,149.3349,8322.0
2019-10-23 14:00:00,155.96,155.96,155.57,155.77,13127.0,149.3349,149.3349,148.9615,149.153,13127.0
2019-10-23 14:10:00,155.74,155.79,155.27,155.29,28112.0,149.1242,149.1721,148.6742,148.6934,28112.0
2019-10-23 14:20:00,155.3,155.36,155.12,155.36,27203.0,148.7029,148.7604,148.5306,148.7604,27203.0
2019-10-23 14:30:00,155.36,155.4,155.0,155.03,70212.0,148.7604,148.7987,148.4157,148.4444,70212.0
2019-10-23 14:40:00,155.02,155.34,155.02,155.26,86305.0,148.4348,148.7412,148.4348,148.6646,86305.0
2019-10-23 14:50:00,155.24,155.33,155.06,155.33,19985.0,148.6455,148.7317,148.4731,148.7317,19985.0
2019-10-23 15:00:00,155.3,155.58,155.29,155.45,39468.0,148.7029,148.971,148.6934,148.8466,39468.0
2019-10-23 15:10:00,155.47,155.47,155.21,155.28,18440.0,148.8657,148.8657,148.6168,148.6838,18440.0
2019-10-23 15:20:00,155.27,155.51,155.25,155.48,70779.0,148.6742,148.904,148.6551,148.8753,70779.0
2019-10-23 15:30:00,155.51,155.77,155.46,155.48,53941.0,148.904,149.153,148.8561,148.8753,53941.0
2019-10-23 15:40:00,155.48,155.96,155.48,155.8,44487.0,148.8753,149.3349,148.8753,149.1817,44487.0
2019-10-23 15:50:00,155.81,156.55,155.74,156.31,257356.0,149.1913,149.8998,149.1242,149.67,257356.0
2019-10-24 09:30:00,157.3,158.82,157.3,158.68,23263.0,150.618,152.0734,150.618,151.9394,23263.0
2019-10-24 09:40:00,158.7,159.75,158.7,159.75,7818.0,151.9585,152.9639,151.9585,152.9639,7818.0
2019-10-24 09:50:00,159.75,159.92,158.92,159.09,14809.0,152.9639,153.1267,152.1692,152.3319,14809.0
2019-10-24 10:00:00,158.99,159.59,158.87,159.59,11183.0,152.2362,152.8107,152.1213,152.8107,11183.0
2019-10-24 10:10:00,159.64,159.64,159.14,159.27,5800.0,152.8586,152.8586,152.3798,152.5043,5800.0
2019-10-24 10:20:00,159.45,159.6,159.35,159.52,11806.0,152.6767,152.8203,152.5809,152.7437,11806.0
2019-10-24 10:30:00,159.56,160.11,159.56,159.89,22098.0,152.782,153.3086,152.782,153.098,22098.0
2019-10-24 10:40:00,159.84,160.05,159.84,160.01,8308.0,153.0501,153.2512,153.0501,153.2129,8308.0
2019-10-24 10:50:00,160.03,160.32,159.95,160.11,26979.0,153.232,153.5097,153.1554,153.3086,26979.0
2019-10-24 11:00:00,160.13,160.29,159.98,160.09,22081.0,153.3278,153.481,153.1841,153.2895,22081.0
2019-10-24 11:10:00,160.13,160.25,159.84,159.92,11303.0,153.3278,153.4427,153.0501,153.1267,11303.0
2019-10-24 11:20:00,159.87,160.22,159.82,160.13,6460.0,153.0788,153.4139,153.0309,153.3278,6460.0
2019-10-24 11:30:00,160.21,160.89,160.21,160.84,46548.0,153.4044,154.0555,153.4044,154.0076,46548.0
2019-10-24 11:40:00,160.8,160.83,160.48,160.63,22276.0,153.9693,153.998,153.6629,153.8065,22276.0
2019-10-24 11:50:00,160.67,160.92,160.47,160.9,24809.0,153.8448,154.0842,153.6533,154.0651,24809.0
2019-10-24 12:00:00,160.88,161.22,160.87,160.97,21422.0,154.0459,154.3715,154.0363,154.1321,21422.0
2019-10-24 12:10:00,160.95,160.95,160.48,160.73,6910.0,154.1129,154.1129,153.6629,153.9023,6910.0
2019-10-24 12:20:00,160.81,160.89,160.53,160.85,6606.0,153.9789,154.0555,153.7108,154.0172,6606.0
2019-10-24 12:30:00,160.82,160.82,160.55,160.76,8628.0,153.9885,153.9885,153.7299,153.931,8628.0
2019-10-24 12:40:00,160.78,160.97,160.76,160.94,5051.0,153.9502,154.1321,153.931,154.1034,5051.0
2019-10-24 12:50:00,160.94,160.96,160.63,160.63,6328.0,154.1034,154.1225,153.8065,153.8065,6328.0
2019-10-24 13:00:00,160.61,160.66,160.27,160.27,6906.0,153.7874,153.8353,153.4618,153.4618,6906.0
2019-10-24 13:10:00,160.35,160.44,160.22,160.3,11336.0,153.5384,153.6246,153.4139,153.4905,11336.0
2019-10-24 13:20:00,160.28,160.35,160.24,160.24,8736.0,153.4714,153.5384,153.4331,153.4331,8736.0
2019-10-24 13:30:00,160.24,160.24,159.93,160.14,20896.0,153.4331,153.4331,153.1363,153.3373,20896.0
2019-10-24 13:40:00,160.09,160.15,160.04,160.09,29168.0,153.2895,153.3469,153.2416,153.2895,29168.0
2019-10-24 13:50:00,160.05,160.1,160.0,160.09,31284.0,153.2512,153.299,153.2033,153.2895,31284.0
2019-10-24 14:00:00,160.09,160.37,160.04,160.32,21120.0,153.2895,153.5576,153.2416,153.5097,21120.0
2019-10-24 14:10:00,160.3,160.37,160.27,160.37,18494.0,153.4905,153.5576,153.4618,153.5576,18494.0
2019-10-24 14:20:00,160.36,160.61,160.36,160.58,11005.0,153.548,153.7874,153.548,153.7586,11005.0
2019-10-24 14:30:00,160.58,160.85,160.58,160.8,32225.0,153.7586,154.0172,153.7586,153.9693,32225.0
2019-10-24 14:40:00,160.81,160.87,160.65,160.7,15715.0,153.9789,154.0363,153.8257,153.8736,15715.0
2019-10-24 14:50:00,160.67,161.08,160.67,161.08,11169.0,153.8448,154.2374,153.8448,154.2374,11169.0
2019-10-24 15:00:00,161.06,161.14,160.95,160.95,61562.0,154.2183,154.2949,154.1129,154.1129,61562.0
2019-10-24 15:10:00,160.93,161.02,160.62,160.64,13389.0,154.0938,154.18,153.797,153.8161,13389.0
2019-10-24 15:20:00,160.62,160.84,160.62,160.8,23281.0,153.797,154.0076,153.797,153.9693,23281.0
2019-10-24 15:30:00,160.82,160.99,160.79,160.96,27109.0,153.9885,154.1512,153.9597,154.1225,27109.0
2019-10-24 15:40:00,160.96,161.32,160.93,161.3,41462.0,154.1225,154.4672,154.0938,154.4481,41462.0
2019-10-24 15:50:00,161.3,161.56,161.18,161.25,122392.0,154.4481,154.697,154.3332,154.4002,122392.0
2019-10-25 09:30:00,160.75,160.99,159.63,160.28,19719.0,153.9214,154.1512,152.849,153.4714,19719.0
2019-10-25 09:40:00,160.27,161.19,160.16,161.06,12808.0,153.4618,154.3427,153.3565,154.2183,12808.0
2019-10-25 09:50:00,161.16,161.59,161.05,161.07,10995.0,154.314,154.7257,154.2087,154.2278,10995.0
2019-10-25 10:00:00,160.78,161.52,160.78,161.47,8258.0,153.9502,154.6587,153.9502,154.6108,8258.0
2019-10-25 10:10:00,161.49,161.9,161.3,161.43,12248.0,154.63,155.0226,154.4481,154.5725,12248.0
2019-10-25 10:20:00,161.38,161.65,161.23,161.4,7697.0,154.5247,154.7832,154.381,154.5438,7697.0
2019-10-25 10:30:00,161.45,161.47,161.01,161.1,7958.0,154.5917,154.6108,154.1704,154.2566,7958.0
2019-10-25 10:40:00,161.06,161.39,160.86,161.33,6992.0,154.2183,154.5342,154.0268,154.4768,6992.0
2019-10-25 10:50:00,161.41,161.46,161.15,161.16,7800.0,154.5534,154.6013,154.3044,154.314,7800.0
2019-10-25 11:00:00,161.13,161.29,161.03,161.14,22139.0,154.2853,154.4385,154.1895,154.2949,22139.0
2019-10-25 11:10:00,161.11,161.46,161.09,161.43,22222.0,154.2661,154.6013,154.247,154.5725,22222.0
2019-10-25 11:20:00,161.44,161.52,161.28,161.38,7834.0,154.5821,154.6587,154.4289,154.5247,7834.0
2019-10-25 11:30:00,161.37,161.54,161.26,161.4,10838.0,154.5151,154.6779,154.4098,154.5438,10838.0
2019-10-25 11:40:00,161.3,161.55,161.25,161.55,12804.0,154.4481,154.6874,154.4002,154.6874,12804.0
2019-10-25 11:50:00,161.52,161.73,161.44,161.48,8308.0,154.6587,154.8598,154.5821,154.6204,8308.0
2019-10-25 12:00:00,161.49,161.53,160.86,160.9,8844.0,154.63,154.6683,154.0268,154.0651,8844.0
2019-10-25 12:10:00,160.9,160.96,160.82,160.89,5888.0,154.0651,154.1225,153.9885,154.0555,5888.0
2019-10-25 12:20:00,160.92,161.06,160.9,161.02,4051.0,154.0842,154.2183,154.0651,154.18,4051.0
2019-10-25 12:30:00,161.09,161.24,161.09,161.19,6764.0,154.247,154.3906,154.247,154.3427,6764.0
2019-10-25 12:40:00,161.2,161.2,161.02,161.06,4047.0,154.3523,154.3523,154.18,154.2183,4047.0
2019-10-25 12:50:00,161.09,161.12,160.9,160.9,4186.0,154.247,154.2757,154.0651,154.0651,4186.0
2019-10-25 13:00:00,160.88,160.98,160.72,160.73,5885.0,154.0459,154.1417,153.8927,153.9023,5885.0
2019-10-25 13:10:00,160.75,160.97,160.75,160.95,5904.0,153.9214,154.1321,153.9214,154.1129,5904.0
2019-10-25 13:20:00,160.92,161.02,160.72,161.0,6241.0,154.0842,154.18,153.8927,154.1608,6241.0
2019-10-25 13:30:00,160.95,161.02,160.84,160.9,7179.0,154.1129,154.18,154.0076,154.0651,7179.0
2019-10-25 13:40:00,160.84,161.16,160.83,161.11,12330.0,154.0076,154.314,153.998,154.2661,12330.0
2019-10-25 13:50:00,161.13,161.33,161.09,161.19,8400.0,154.2853,154.4768,154.247,154.3427,8400.0
2019-10-25 14:00:00,161.19,161.25,160.78,160.79,8500.0,154.3427,154.4002,153.9502,153.9597,8500.0
2019-10-25 14:10:00,160.81,161.09,160.75,160.99,26199.0,153.9789,154.247,153.9214,154.1512,26199.0
2019-10-25 14:20:00,160.99,161.15,160.99,161.15,22930.0,154.1512,154.3044,154.1512,154.3044,22930.0
2019-10-25 14:30:00,161.14,161.14,160.74,160.83,24317.0,154.2949,154.2949,153.9119,153.998,24317.0
2019-10-25 14:40:00,160.83,161.07,160.83,161.03,38931.0,153.998,154.2278,153.998,154.1895,38931.0
2019-10-25 14:50:00,161.06,161.35,160.98,161.31,18345.0,154.2183,154.4959,154.1417,154.4576,18345.0
2019-10-25 15:00:00,161.31,161.39,161.2,161.25,12370.0,154.4576,154.5342,154.3523,154.4002,12370.0
2019-10-25 15:10:00,161.19,161.28,161.14,161.25,15676.0,154.3427,154.4289,154.2949,154.4002,15676.0
2019-10-25 15:20:00,161.26,161.48,161.26,161.33,10043.0,154.4098,154.6204,154.4098,154.4768,10043.0
2019-10-25 15:30:00,161.35,161.49,161.33,161.36,28300.0,154.4959,154.63,154.4768,154.5055,28300.0
2019-10-25 15:40:00,161.35,161.63,161.2,161.2,38608.0,154.4959,154.764,154.3523,154.3523,38608.0
2019-10-25 15:50:00,161.24,161.52,161.16,161.3,62971.0,154.3906,154.6587,154.314,154.4481,62971.0
2019-10-28 09:30:00,162.16,162.56,162.07,162.31,13645.0,155.2715,155.6545,155.1854,155.4152,13645.0
2019-10-28 09:40:00,162.24,162.68,162.06,162.07,11770.0,155.3481,155.7694,155.1758,155.1854,11770.0
2019-10-28 09:50:00,161.99,162.03,161.51,161.76,10111.0,155.1088,155.1471,154.6491,154.8885,10111.0
2019-10-28 10:00:00,161.83,161.94,161.26,161.28,30904.0,154.9555,155.0609,154.4098,154.4289,30904.0
2019-10-28 10:10:00,161.22,161.24,160.92,161.01,18879.0,154.3715,154.3906,154.0842,154.1704,18879.0
2019-10-28 10:20:00,160.94,160.94,160.27,160.27,14728.0,154.1034,154.1034,153.4618,153.4618,14728.0
2019-10-28 10:30:00,160.25,160.47,160.03,160.17,62530.0,153.4427,153.6533,153.232,153.3661,62530.0
2019-10-28 10:40:00,160.16,160.66,160.1,160.61,15477.0,153.3565,153.8353,153.299,153.7874,15477.0
2019-10-28 10:50:00,160.63,160.89,160.62,160.75,12602.0,153.8065,154.0555,153.797,153.9214,12602.0
2019-10-28 11:00:00,160.75,160.94,160.61,160.75,34255.0,153.9214,154.1034,153.7874,153.9214,34255.0
2019-10-28 11:10:00,160.75,160.93,160.68,160.86,12253.0,153.9214,154.0938,153.8544,154.0268,12253.0
2019-10-28 11:20:00,160.88,160.88,160.67,160.83,9946.0,154.0459,154.0459,153.8448,153.998,9946.0
2019-10-28 11:30:00,160.88,161.04,160.85,160.96,8972.0,154.0459,154.1991,154.0172,154.1225,8972.0
2019-10-28 11:40:00,160.99,161.24,160.99,161.11,8675.0,154.1512,154.3906,154.1512,154.2661,8675.0
2019-10-28 11:50:00,161.09,161.09,160.88,160.98,9263.0,154.247,154.247,154.0459,154.1417,9263.0
2019-10-28 12:00:00,160.98,161.21,160.91,161.14,7872.0,154.1417,154.3619,154.0746,154.2949,7872.0
2019-10-28 12:10:00,161.16,161.2,160.96,161.02,7819.0,154.314,154.3523,154.1225,154.18,7819.0
2019-10-28 12:20:00,161.05,161.25,161.02,161.12,18825.0,154.2087,154.4002,154.18,154.2757,18825.0
2019-10-28 12:30:00,161.11,161.47,161.1,161.45,19257.0,154.2661,154.6108,154.2566,154.5917,19257.0
2019-10-28 12:40:00,161.46,161.61,161.46,161.55,10761.0,154.6013,154.7449,154.6013,154.6874,10761.0
2019-10-28 12:50:00,161.55,161.58,161.32,161.34,6242.0,154.6874,154.7162,154.4672,154.4864,6242.0
2019-10-28 13:00:00,161.33,161.36,161.09,161.17,30805.0,154.4768,154.5055,154.247,154.3236,30805.0
2019-10-28 13:10:00,161.16,161.54,161.16,161.52,18078.0,154.314,154.6779,154.314,154.6587,18078.0
2019-10-28 13:20:00,161.53,161.6,161.5,161.5,17170.0,154.6683,154.7353,154.6396,154.6396,17170.0
2019-10-28 13:30:00,161.53,161.58,161.4,161.49,47068.0,154.6683,154.7162,154.5438,154.63,47068.0
2019-10-28 13:40:00,161.54,161.71,161.53,161.6,25282.0,154.6779,154.8406,154.6683,154.7353,25282.0
2019-10-28 13:50:00,161.61,161.74,161.45,161.62,73178.0,154.7449,154.8694,154.5917,154.7545,73178.0
2019-10-28 14:00:00,161.6,161.92,161.56,161.92,24581.0,154.7353,155.0417,154.697,155.0417,24581.0
2019-10-28 14:10:00,161.89,161.92,161.7,161.79,10319.0,155.013,155.0417,154.8311,154.9172,10319.0
2019-10-28 14:20:00,161.79,161.8,161.48,161.49,5003.0,154.9172,154.9268,154.6204,154.63,5003.0
2019-10-28 14:30:00,161.53,161.58,161.48,161.54,6423.0,154.6683,154.7162,154.6204,154.6779,6423.0
2019-10-28 14:40:00,161.54,161.66,161.48,161.66,5887.0,154.6779,154.7928,154.6204,154.7928,5887.0
2019-10-28 14:50:00,161.68,161.73,161.56,161.61,7365.0,154.8119,154.8598,154.697,154.7449,7365.0
2019-10-28 15:00:00,161.61,161.79,161.61,161.72,20600.0,154.7449,154.9172,154.7449,154.8502,20600.0
2019-10-28 15:10:00,161.78,161.92,161.77,161.9,7343.0,154.9077,155.0417,154.8981,155.0226,7343.0
2019-10-28 15:20:00,161.91,162.14,161.9,162.08,10359.0,155.0322,155.2524,155.0226,155.1949,10359.0
2019-10-28 15:30:00,162.07,162.72,162.02,162.28,131612.0,155.1854,155.8077,155.1375,155.3864,131612.0
2019-10-28 15:40:00,162.27,162.39,162.1,162.13,84976.0,155.3769,155.4918,155.2141,155.2428,84976.0
2019-10-28 15:50:00,162.14,162.22,161.98,162.18,127528.0,155.2524,155.329,155.0992,155.2907,127528.0
2019-10-29 09:30:00,162.03,162.62,161.44,162.62,28670.0,155.1471,155.712,154.5821,155.712,28670.0
2019-10-29 09:40:00,162.6,162.85,162.15,162.44,14459.0,155.6928,155.9322,155.262,155.5396,14459.0
2019-10-29 09:50:00,162.46,162.6,162.16,162.31,16829.0,155.5588,155.6928,155.2715,155.4152,16829.0
2019-10-29 10:00:00,162.31,162.36,162.01,162.03,26539.0,155.4152,155.463,155.1279,155.1471,26539.0
2019-10-29 10:10:00,162.02,162.19,161.82,161.93,30455.0,155.1375,155.3003,154.946,155.0513,30455.0
2019-10-29 10:20:00,161.97,162.18,161.86,162.0,26311.0,155.0896,155.2907,154.9843,155.1183,26311.0
2019-10-29 10:30:00,161.99,162.16,161.85,162.11,50715.0,155.1088,155.2715,154.9747,155.2237,50715.0
2019-10-29 10:40:00,162.05,162.56,161.99,162.51,56245.0,155.1662,155.6545,155.1088,155.6067,56245.0
2019-10-29 10:50:00,162.52,162.62,162.14,162.62,33343.0,155.6162,155.712,155.2524,155.712,33343.0
2019-10-29 11:00:00,162.63,162.95,162.6,162.77,23919.0,155.7216,156.028,155.6928,155.8556,23919.0
2019-10-29 11:10:00,162.77,162.78,162.3,162.59,22579.0,155.8556,155.8652,155.4056,155.6833,22579.0
2019-10-29 11:20:00,162.58,162.6,162.33,162.47,13278.0,155.6737,155.6928,155.4343,155.5684,13278.0
2019-10-29 11:30:00,162.45,162.6,162.24,162.43,20447.0,155.5492,155.6928,155.3481,155.5301,20447.0
2019-10-29 11:40:00,162.43,162.7,162.38,162.64,14187.0,155.5301,155.7886,155.4822,155.7311,14187.0
2019-10-29 11:50:00,162.63,162.76,162.2,162.41,13260.0,155.7216,155.846,155.3098,155.5109,13260.0
2019-10-29 12:00:00,162.4,162.54,162.26,162.5,7955.0,155.5013,155.6354,155.3673,155.5971,7955.0
2019-10-29 12:10:00,162.52,162.71,162.42,162.59,26955.0,155.6162,155.7982,155.5205,155.6833,26955.0
2019-10-29 12:20:00,162.6,163.09,162.56,163.09,11692.0,155.6928,156.162,155.6545,156.162,11692.0
2019-10-29 12:30:00,163.1,163.32,163.1,163.26,10682.0,156.1716,156.3823,156.1716,156.3248,10682.0
2019-10-29 12:40:00,163.31,163.33,163.02,163.05,15118.0,156.3727,156.3918,156.095,156.1237,15118.0
2019-10-29 12:50:00,163.05,163.11,162.72,162.79,37517.0,156.1237,156.1812,155.8077,155.8748,37517.0
2019-10-29 13:00:00,162.85,163.01,162.79,162.95,38758.0,155.9322,156.0854,155.8748,156.028,38758.0
2019-10-29 13:10:00,162.93,162.98,162.81,162.92,8785.0,156.0088,156.0567,155.8939,155.9992,8785.0
2019-10-29 13:20:00,162.9,162.95,162.51,162.63,17193.0,155.9801,156.028,155.6067,155.7216,17193.0
2019-10-29 13:30:00,162.67,162.9,162.61,162.87,44490.0,155.7599,155.9801,155.7024,155.9514,44490.0
2019-10-29 13:40:00,162.86,163.11,162.76,163.07,30210.0,155.9418,156.1812,155.846,156.1429,30210.0
2019-10-29 13:50:00,163.05,163.39,163.0,163.23,26608.0,156.1237,156.4493,156.0758,156.2961,26608.0
2019-10-29 14:00:00,163.2,163.23,162.78,163.0,17299.0,156.2674,156.2961,155.8652,156.0758,17299.0
2019-10-29 14:10:00,163.0,163.02,162.83,162.94,26113.0,156.0758,156.095,155.9131,156.0184,26113.0
2019-10-29 14:20:00,162.97,162.97,162.68,162.75,15037.0,156.0471,156.0471,155.7694,155.8365,15037.0
2019-10-29 14:30:00,162.77,163.0,162.76,162.9,15774.0,155.8556,156.0758,155.846,155.9801,15774.0
2019-10-29 14:40:00,162.9,163.01,162.67,162.97,37116.0,155.9801,156.0854,155.7599,156.0471,37116.0
2019-10-29 14:50:00,162.97,163.32,162.97,163.23,20658.0,156.0471,156.3823,156.0471,156.2961,20658.0
2019-10-29 15:00:00,163.22,163.35,163.17,163.22,31071.0,156.2865,156.411,156.2386,156.2865,31071.0
2019-10-29 15:10:00,163.21,163.35,163.19,163.35,22231.0,156.2769,156.411,156.2578,156.411,22231.0
2019-10-29 15:20:00,163.38,163.38,163.1,163.14,34249.0,156.4397,156.4397,156.1716,156.2099,34249.0
2019-10-29 15:30:00,163.15,163.17,162.88,162.91,41359.0,156.2195,156.2386,155.9609,155.9897,41359.0
2019-10-29 15:40:00,162.92,163.12,162.84,163.12,43295.0,155.9992,156.1908,155.9226,156.1908,43295.0
2019-10-29 15:50:00,163.13,163.31,163.01,163.18,136235.0,156.2003,156.3727,156.0854,156.2482,136235.0
2019-10-30 09:30:00,163.67,163.76,162.91,163.27,43358.0,156.7174,156.8036,155.9897,156.3344,43358.0
2019-10-30 09:40:00,163.21,164.37,163.07,164.26,27704.0,156.2769,157.3877,156.1429,157.2823,27704.0
2019-10-30 09:50:00,164.26,164.32,163.69,163.87,30140.0,157.2823,157.3398,156.7365,156.9089,30140.0
2019-10-30 10:00:00,163.89,164.35,163.41,164.25,38766.0,156.928,157.3685,156.4684,157.2727,38766.0
2019-10-30 10:10:00,164.28,164.92,164.03,164.92,22960.0,157.3015,157.9143,157.0621,157.9143,22960.0
2019-10-30 10:20:00,164.92,165.32,164.83,165.0,42941.0,157.9143,158.2973,157.8281,157.9909,42941.0
2019-10-30 10:30:00,165.0,165.1,164.8,164.89,20217.0,157.9909,158.0866,157.7994,157.8856,20217.0
2019-10-30 10:40:00,164.89,165.37,164.7,165.31,19510.0,157.8856,158.3452,157.7036,158.2877,19510.0
2019-10-30 10:50:00,165.34,165.52,165.22,165.29,36948.0,158.3164,158.4888,158.2015,158.2686,36948.0
2019-10-30 11:00:00,165.27,165.43,165.09,165.1,24180.0,158.2494,158.4026,158.0771,158.0866,24180.0
2019-10-30 11:10:00,165.09,165.29,164.87,164.87,25876.0,158.0771,158.2686,157.8664,157.8664,25876.0
2019-10-30 11:20:00,164.88,164.95,164.63,164.95,22695.0,157.876,157.943,157.6366,157.943,22695.0
2019-10-30 11:30:00,164.98,165.09,164.84,165.0,14732.0,157.9717,158.0771,157.8377,157.9909,14732.0
2019-10-30 11:40:00,165.01,165.43,164.98,165.38,29963.0,158.0005,158.4026,157.9717,158.3547,29963.0
2019-10-30 11:50:00,165.37,165.37,165.07,165.12,14439.0,158.3452,158.3452,158.0579,158.1058,14439.0
2019-10-30 12:00:00,165.16,165.31,164.83,165.06,21552.0,158.1441,158.2877,157.8281,158.0483,21552.0
2019-10-30 12:10:00,165.15,165.21,165.08,165.12,13268.0,158.1345,158.192,158.0675,158.1058,13268.0
2019-10-30 12:20:00,165.11,165.22,164.79,165.05,61062.0,158.0962,158.2015,157.7898,158.0388,61062.0
2019-10-30 12:30:00,165.06,165.26,164.91,165.25,41372.0,158.0483,158.2398,157.9047,158.2303,41372.0
2019-10-30 12:40:00,165.27,165.47,165.23,165.33,13262.0,158.2494,158.4409,158.2111,158.3069,13262.0
2019-10-30 12:50:00,165.33,165.35,164.64,164.64,19484.0,158.3069,158.326,157.6462,157.6462,19484.0
2019-10-30 13:00:00,164.68,164.88,164.47,164.86,28965.0,157.6845,157.876,157.4834,157.8568,28965.0
2019-10-30 13:10:00,164.83,165.19,164.79,164.95,23669.0,157.8281,158.1728,157.7898,157.943,23669.0
2019-10-30 13:20:00,164.95,164.98,164.78,164.84,12818.0,157.943,157.9717,157.7802,157.8377,12818.0
2019-10-30 13:30:00,164.9,165.13,164.88,164.97,12979.0,157.8951,158.1154,157.876,157.9622,12979.0
2019-10-30 13:40:00,164.99,165.12,164.89,164.92,17368.0,157.9813,158.1058,157.8856,157.9143,17368.0
2019-10-30 13:50:00,164.91,165.03,164.61,164.61,20642.0,157.9047,158.0196,157.6175,157.6175,20642.0
2019-10-30 14:00:00,164.46,165.08,164.46,165.07,24424.0,157.4738,158.0675,157.4738,158.0579,24424.0
2019-10-30 14:10:00,165.09,165.81,165.08,165.67,42032.0,158.0771,158.7665,158.0675,158.6324,42032.0
2019-10-30 14:20:00,165.73,165.83,165.13,165.16,22944.0,158.6899,158.7856,158.1154,158.1441,22944.0
2019-10-30 14:30:00,165.16,165.28,164.59,164.65,54516.0,158.1441,158.259,157.5983,157.6558,54516.0
2019-10-30 14:40:00,164.68,164.84,164.5,164.74,31712.0,157.6845,157.8377,157.5121,157.7419,31712.0
2019-10-30 14:50:00,164.74,165.24,164.73,165.13,52115.0,157.7419,158.2207,157.7324,158.1154,52115.0
2019-10-30 15:00:00,165.15,165.51,165.07,165.5,53836.0,158.1345,158.4792,158.0579,158.4697,53836.0
2019-10-30 15:10:00,165.52,165.56,165.34,165.42,27005.0,158.4888,158.5271,158.3164,158.393,27005.0
2019-10-30 15:20:00,165.4,165.86,165.37,165.65,27969.0,158.3739,158.8144,158.3452,158.6133,27969.0
2019-10-30 15:30:00,165.66,165.67,165.31,165.34,43459.0,158.6229,158.6324,158.2877,158.3164,43459.0
2019-10-30 15:40:00,165.34,165.6,165.34,165.53,73976.0,158.3164,158.5654,158.3164,158.4984,73976.0
2019-10-30 15:50:00,165.53,165.95,165.5,165.51,168301.0,158.4984,158.9005,158.4697,158.4792,168301.0
2019-10-31 09:30:00,169.35,173.65,169.3,172.64,375295.0,162.1561,166.2734,162.1082,165.3063,375295.0
2019-10-31 09:40:00,172.23,174.11,171.3,172.0,180880.0,164.9138,166.7139,164.0233,164.6935,180880.0
2019-10-31 09:50:00,171.93,172.13,170.23,171.5,88630.0,164.6265,164.818,162.9987,164.2148,88630.0
2019-10-31 10:00:00,171.5,174.01,171.38,173.47,128416.0,164.2148,166.6182,164.0999,166.1011,128416.0
2019-10-31 10:10:00,173.47,173.75,172.15,172.31,84418.0,166.1011,166.3692,164.8372,164.9904,84418.0
2019-10-31 10:20:00,172.36,172.44,170.8,171.12,169176.0,165.0382,165.1148,163.5445,163.8509,169176.0
2019-10-31 10:30:00,171.1,171.26,170.38,171.1,94983.0,163.8318,163.985,163.1424,163.8318,94983.0
2019-10-31 10:40:00,171.09,171.64,171.03,171.53,46701.0,163.8222,164.3488,163.7647,164.2435,46701.0
2019-10-31 10:50:00,171.45,172.4,171.35,172.25,53407.0,164.1669,165.0765,164.0711,164.9329,53407.0
2019-10-31 11:00:00,172.39,172.45,171.86,171.92,92874.0,165.067,165.1244,164.5595,164.6169,92874.0
2019-10-31 11:10:00,171.93,172.27,171.48,171.55,37347.0,164.6265,164.9521,164.1956,164.2626,37347.0
2019-10-31 11:20:00,171.55,171.63,171.17,171.26,32373.0,164.2626,164.3393,163.8988,163.985,32373.0
2019-10-31 11:30:00,171.21,171.23,169.89,170.19,44337.0,163.9371,163.9562,162.6732,162.9604,44337.0
2019-10-31 11:40:00,170.18,170.22,169.03,169.16,135337.0,162.9508,162.9891,161.8497,161.9742,135337.0
2019-10-31 11:50:00,169.18,170.44,169.09,170.06,108135.0,161.9933,163.1998,161.9071,162.8359,108135.0
2019-10-31 12:00:00,170.04,170.14,169.35,169.66,76968.0,162.8168,162.9125,162.1561,162.4529,76968.0
2019-10-31 12:10:00,169.62,169.81,168.96,168.96,41785.0,162.4146,162.5966,161.7827,161.7827,41785.0
2019-10-31 12:20:00,168.92,169.61,168.71,169.54,32553.0,161.7444,162.4051,161.5433,162.338,32553.0
2019-10-31 12:30:00,169.43,169.72,169.23,169.36,21074.0,162.2327,162.5104,162.0412,162.1657,21074.0
2019-10-31 12:40:00,169.36,169.44,168.96,169.09,73960.0,162.1657,162.2423,161.7827,161.9071,73960.0
2019-10-31 12:50:00,169.09,169.11,168.67,168.72,31766.0,161.9071,161.9263,161.505,161.5529,31766.0
2019-10-31 13:00:00,168.72,169.59,168.68,169.51,65424.0,161.5529,162.3859,161.5146,162.3093,65424.0
2019-10-31 13:10:00,169.49,169.66,169.04,169.11,23314.0,162.2902,162.4529,161.8593,161.9263,23314.0
2019-10-31 13:20:00,169.16,169.35,169.04,169.08,20040.0,161.9742,162.1561,161.8593,161.8976,20040.0
2019-10-31 13:30:00,169.05,169.18,168.82,168.89,27605.0,161.8688,161.9933,161.6486,161.7156,27605.0
2019-10-31 13:40:00,168.92,169.29,168.91,169.05,23470.0,161.7444,162.0987,161.7348,161.8688,23470.0
2019-10-31 13:50:00,169.04,169.19,169.02,169.04,28716.0,161.8593,162.0029,161.8401,161.8593,28716.0
2019-10-31 14:00:00,169.01,169.06,168.79,168.89,30688.0,161.8305,161.8784,161.6199,161.7156,30688.0
2019-10-31 14:10:00,168.88,168.97,168.75,168.83,25020.0,161.7061,161.7922,161.5816,161.6582,25020.0
2019-10-31 14:20:00,168.86,169.67,168.78,169.54,55417.0,161.6869,162.4625,161.6103,162.338,55417.0
2019-10-31 14:30:00,169.55,170.07,169.5,169.87,52895.0,162.3476,162.8455,162.2997,162.654,52895.0
2019-10-31 14:40:00,169.89,169.89,169.3,169.45,69319.0,162.6732,162.6732,162.1082,162.2519,69319.0
2019-10-31 14:50:00,169.5,170.17,169.5,169.96,63980.0,162.2997,162.9413,162.2997,162.7402,63980.0
2019-10-31 15:00:00,169.97,170.14,169.84,169.97,71077.0,162.7498,162.9125,162.6253,162.7498,71077.0
2019-10-31 15:10:00,169.98,170.07,169.78,169.97,49229.0,162.7593,162.8455,162.5678,162.7498,49229.0
2019-10-31 15:20:00,169.97,169.97,169.55,169.57,59923.0,162.7498,162.7498,162.3476,162.3668,59923.0
2019-10-31 15:30:00,169.58,169.97,169.57,169.78,130874.0,162.3763,162.7498,162.3668,162.5678,130874.0
2019-10-31 15:40:00,169.78,169.91,169.2,169.31,143891.0,162.5678,162.6923,162.0125,162.1178,143891.0
2019-10-31 15:50:00,169.29,169.31,168.53,169.21,267277.0,162.0987,162.1178,161.3709,162.0221,267277.0
2019-11-01 09:30:00,170.61,172.78,167.52,169.46,83802.0,163.3626,165.4404,160.4038,162.2614,83802.0
2019-11-01 09:40:00,169.37,170.3,168.94,169.13,14370.0,162.1753,163.0657,161.7635,161.9454,14370.0
2019-11-01 09:50:00,169.13,169.55,168.33,168.33,21487.0,161.9454,162.3476,161.1794,161.1794,21487.0
2019-11-01 10:00:00,168.41,170.47,168.26,170.11,104517.0,161.256,163.2285,161.1124,162.8838,104517.0
2019-11-01 10:10:00,170.19,171.05,169.99,170.96,53180.0,162.9604,163.7839,162.7689,163.6977,53180.0
2019-11-01 10:20:00,170.96,171.04,169.89,170.24,38371.0,163.6977,163.7743,162.6732,163.0083,38371.0
2019-11-01 10:30:00,170.17,170.38,169.1,169.18,32593.0,162.9413,163.1424,161.9167,161.9933,32593.0
2019-11-01 10:40:00,169.24,169.27,168.76,169.14,27674.0,162.0508,162.0795,161.5912,161.955,27674.0
2019-11-01 10:50:00,169.19,169.78,169.19,169.71,46199.0,162.0029,162.5678,162.0029,162.5008,46199.0
2019-11-01 11:00:00,169.71,169.71,169.17,169.42,23573.0,162.5008,162.5008,161.9838,162.2231,23573.0
2019-11-01 11:10:00,169.41,169.69,169.37,169.69,42790.0,162.2136,162.4817,162.1753,162.4817,42790.0
2019-11-01 11:20:00,169.67,170.26,169.65,170.23,28109.0,162.4625,163.0274,162.4434,162.9987,28109.0
2019-11-01 11:30:00,170.21,170.22,169.62,169.72,28351.0,162.9796,162.9891,162.4146,162.5104,28351.0
2019-11-01 11:40:00,169.74,169.83,169.59,169.75,16872.0,162.5295,162.6157,162.3859,162.5391,16872.0
2019-11-01 11:50:00,169.74,169.74,169.22,169.32,16335.0,162.5295,162.5295,162.0316,162.1274,16335.0
2019-11-01 12:00:00,169.34,169.36,168.85,168.88,17753.0,162.1465,162.1657,161.6773,161.7061,17753.0
2019-11-01 12:10:00,168.89,169.0,168.57,169.0,63161.0,161.7156,161.821,161.4092,161.821,63161.0
2019-11-01 12:20:00,169.0,169.53,169.0,169.52,18706.0,161.821,162.3285,161.821,162.3189,18706.0
2019-11-01 12:30:00,169.58,170.15,169.58,169.99,18291.0,162.3763,162.9221,162.3763,162.7689,18291.0
2019-11-01 12:40:00,169.96,170.11,169.89,169.98,16445.0,162.7402,162.8838,162.6732,162.7593,16445.0
2019-11-01 12:50:00,169.97,170.49,169.67,169.76,36783.0,162.7498,163.2477,162.4625,162.5487,36783.0
2019-11-01 13:00:00,169.78,170.37,169.78,170.36,16263.0,162.5678,163.1328,162.5678,163.1232,16263.0
2019-11-01 13:10:00,170.29,170.42,170.16,170.2,11005.0,163.0562,163.1807,162.9317,162.97,11005.0
2019-11-01 13:20:00,170.25,170.73,170.25,170.62,22995.0,163.0179,163.4775,163.0179,163.3722,22995.0
2019-11-01 13:30:00,170.62,171.03,170.61,170.98,16040.0,163.3722,163.7647,163.3626,163.7169,16040.0
2019-11-01 13:40:00,171.01,171.3,170.93,171.2,31747.0,163.7456,164.0233,163.669,163.9275,31747.0
2019-11-01 13:50:00,171.22,171.38,171.03,171.35,37123.0,163.9467,164.0999,163.7647,164.0711,37123.0
2019-11-01 14:00:00,171.34,171.38,171.13,171.14,55177.0,164.0616,164.0999,163.8605,163.8701,55177.0
2019-11-01 14:10:00,171.15,171.22,171.01,171.04,18097.0,163.8796,163.9467,163.7456,163.7743,18097.0
2019-11-01 14:20:00,171.04,171.2,170.94,171.17,19749.0,163.7743,163.9275,163.6786,163.8988,19749.0
2019-11-01 14:30:00,171.18,171.31,171.04,171.06,14129.0,163.9084,164.0328,163.7743,163.7935,14129.0
2019-11-01 14:40:00,171.07,171.47,171.07,171.42,14326.0,163.803,164.186,163.803,164.1382,14326.0
2019-11-01 14:50:00,171.43,171.66,171.41,171.61,25792.0,164.1477,164.368,164.1286,164.3201,25792.0
2019-11-01 15:00:00,171.59,171.61,171.49,171.53,16454.0,164.301,164.3201,164.2052,164.2435,16454.0
2019-11-01 15:10:00,171.55,171.64,171.44,171.48,25182.0,164.2626,164.3488,164.1573,164.1956,25182.0
2019-11-01 15:20:00,171.48,171.66,171.43,171.63,22142.0,164.1956,164.368,164.1477,164.3393,22142.0
2019-11-01 15:30:00,171.65,171.86,171.64,171.76,37282.0,164.3584,164.5595,164.3488,164.4637,37282.0
2019-11-01 15:40:00,171.74,171.93,171.74,171.93,53144.0,164.4446,164.6265,164.4446,164.6265,53144.0
2019-11-01 15:50:00,171.93,172.51,171.85,172.41,221011.0,164.6265,165.1819,164.5499,165.0861,221011.0
2019-11-04 09:30:00,172.93,172.99,170.83,171.6,64637.0,165.584,165.6415,163.5732,164.3105,64637.0
2019-11-04 09:40:00,171.51,171.98,170.65,171.97,50731.0,164.2243,164.6744,163.4009,164.6648,50731.0
2019-11-04 09:50:00,171.86,171.95,171.36,171.68,42637.0,164.5595,164.6457,164.0807,164.3871,42637.0
2019-11-04 10:00:00,171.66,171.98,171.41,171.41,24742.0,164.368,164.6744,164.1286,164.1286,24742.0
2019-11-04 10:10:00,171.51,172.17,171.46,172.17,23105.0,164.2243,164.8563,164.1765,164.8563,23105.0
2019-11-04 10:20:00,172.14,172.29,171.84,171.89,21656.0,164.8276,164.9712,164.5403,164.5882,21656.0
2019-11-04 10:30:00,171.89,171.95,171.59,171.77,17705.0,164.5882,164.6457,164.301,164.4733,17705.0
2019-11-04 10:40:00,171.77,172.01,171.68,171.89,14994.0,164.4733,164.7031,164.3871,164.5882,14994.0
2019-11-04 10:50:00,171.89,171.89,171.34,171.42,12300.0,164.5882,164.5882,164.0616,164.1382,12300.0
2019-11-04 11:00:00,171.41,171.8,171.34,171.77,13280.0,164.1286,164.502,164.0616,164.4733,13280.0
2019-11-04 11:10:00,171.79,171.98,171.44,171.49,22532.0,164.4925,164.6744,164.1573,164.2052,22532.0
2019-11-04 11:20:00,171.49,171.68,171.01,171.09,32767.0,164.2052,164.3871,163.7456,163.8222,32767.0
2019-11-04 11:30:00,171.09,171.3,171.05,171.09,15293.0,163.8222,164.0233,163.7839,163.8222,15293.0
2019-11-04 11:40:00,171.07,171.11,170.8,170.8,16144.0,163.803,163.8413,163.5445,163.5445,16144.0
2019-11-04 11:50:00,170.87,170.87,170.58,170.63,18504.0,163.6115,163.6115,163.3339,163.3817,18504.0
2019-11-04 12:00:00,170.66,170.82,170.58,170.77,18035.0,163.4105,163.5637,163.3339,163.5158,18035.0
2019-11-04 12:10:00,170.75,171.04,170.74,171.03,12725.0,163.4966,163.7743,163.4871,163.7647,12725.0
2019-11-04 12:20:00,171.05,171.05,170.77,170.8,19790.0,163.7839,163.7839,163.5158,163.5445,19790.0
2019-11-04 12:30:00,170.78,170.82,170.53,170.6,17006.0,163.5254,163.5637,163.286,163.353,17006.0
2019-11-04 12:40:00,170.6,170.71,170.53,170.61,25141.0,163.353,163.4583,163.286,163.3626,25141.0
2019-11-04 12:50:00,170.6,170.72,170.53,170.63,16771.0,163.353,163.4679,163.286,163.3817,16771.0
2019-11-04 13:00:00,170.64,170.64,170.38,170.49,15352.0,163.3913,163.3913,163.1424,163.2477,15352.0
2019-11-04 13:10:00,170.49,170.74,170.44,170.7,14097.0,163.2477,163.4871,163.1998,163.4488,14097.0
2019-11-04 13:20:00,170.69,170.83,170.48,170.49,34158.0,163.4392,163.5732,163.2381,163.2477,34158.0
2019-11-04 13:30:00,170.55,170.62,170.22,170.27,20906.0,163.3051,163.3722,162.9891,163.037,20906.0
2019-11-04 13:40:00,170.24,170.41,170.15,170.2,30116.0,163.0083,163.1711,162.9221,162.97,30116.0
2019-11-04 13:50:00,170.2,170.2,169.93,169.93,31513.0,162.97,162.97,162.7115,162.7115,31513.0
2019-11-04 14:00:00,169.94,170.09,169.69,170.09,35788.0,162.721,162.8647,162.4817,162.8647,35788.0
2019-11-04 14:10:00,170.09,170.09,169.82,169.88,24717.0,162.8647,162.8647,162.6061,162.6636,24717.0
2019-11-04 14:20:00,169.86,169.86,169.04,169.14,50735.0,162.6444,162.6444,161.8593,161.955,50735.0
2019-11-04 14:30:00,169.17,169.7,169.1,169.7,35975.0,161.9838,162.4912,161.9167,162.4912,35975.0
2019-11-04 14:40:00,169.7,169.86,169.64,169.82,28471.0,162.4912,162.6444,162.4338,162.6061,28471.0
2019-11-04 14:50:00,169.81,170.02,169.81,170.02,16973.0,162.5966,162.7976,162.5966,162.7976,16973.0
2019-11-04 15:00:00,170.0,170.13,169.93,170.09,18660.0,162.7785,162.903,162.7115,162.8647,18660.0
2019-11-04 15:10:00,170.1,170.1,169.74,169.81,24193.0,162.8742,162.8742,162.5295,162.5966,24193.0
2019-11-04 15:20:00,169.8,169.98,169.7,169.81,38715.0,162.587,162.7593,162.4912,162.5966,38715.0
2019-11-04 15:30:00,169.81,169.82,169.53,169.54,38241.0,162.5966,162.6061,162.3285,162.338,38241.0
2019-11-04 15:40:00,169.54,169.63,169.45,169.47,47562.0,162.338,162.4242,162.2519,162.271,47562.0
2019-11-04 15:50:00,169.48,169.59,169.24,169.3,124055.0,162.2806,162.3859,162.0508,162.1082,124055.0
2019-11-05 09:30:00,169.35,169.78,168.68,169.14,33854.0,162.1561,162.5678,161.5146,161.955,33854.0
2019-11-05 09:40:00,169.21,169.34,167.67,168.15,31973.0,162.0221,162.1465,160.5475,161.0071,31973.0
2019-11-05 09:50:00,168.09,168.61,167.79,168.45,10993.0,160.9496,161.4475,160.6624,161.2943,10993.0
2019-11-05 10:00:00,168.68,168.76,167.78,167.92,28477.0,161.5146,161.5912,160.6528,160.7869,28477.0
2019-11-05 10:10:00,167.88,168.06,167.12,167.5,43064.0,160.7485,160.9209,160.0208,160.3847,43064.0
2019-11-05 10:20:00,167.47,167.72,167.02,167.08,44178.0,160.356,160.5953,159.9251,159.9825,44178.0
2019-11-05 10:30:00,167.11,167.35,166.49,166.54,29546.0,160.0113,160.2411,159.4176,159.4655,29546.0
2019-11-05 10:40:00,166.57,166.63,165.41,165.42,30201.0,159.4942,159.5516,158.3835,158.393,30201.0
2019-11-05 10:50:00,165.43,165.59,165.06,165.06,31181.0,158.4026,158.5558,158.0483,158.0483,31181.0
2019-11-05 11:00:00,165.08,165.4,164.73,165.18,59183.0,158.0675,158.3739,157.7324,158.1632,59183.0
2019-11-05 11:10:00,165.17,165.51,164.86,164.88,47824.0,158.1537,158.4792,157.8568,157.876,47824.0
2019-11-05 11:20:00,164.91,165.56,164.81,165.53,16814.0,157.9047,158.5271,157.809,158.4984,16814.0
2019-11-05 11:30:00,165.53,165.95,165.41,165.73,30257.0,158.4984,158.9005,158.3835,158.6899,30257.0
2019-11-05 11:40:00,165.68,165.76,165.43,165.51,40086.0,158.642,158.7186,158.4026,158.4792,40086.0
2019-11-05 11:50:00,165.51,165.84,165.37,165.81,73462.0,158.4792,158.7952,158.3452,158.7665,73462.0
2019-11-05 12:00:00,165.81,166.27,165.78,166.27,38181.0,158.7665,159.2069,158.7378,159.2069,38181.0
2019-11-05 12:10:00,166.25,166.49,165.92,166.37,18124.0,159.1878,159.4176,158.8718,159.3027,18124.0
2019-11-05 12:20:00,166.38,166.71,166.33,166.63,14516.0,159.3123,159.6283,159.2644,159.5516,14516.0
2019-11-05 12:30:00,166.58,166.94,166.51,166.79,14118.0,159.5038,159.8485,159.4367,159.7049,14118.0
2019-11-05 12:40:00,166.8,167.17,166.74,167.05,13211.0,159.7144,160.0687,159.657,159.9538,13211.0
2019-11-05 12:50:00,166.99,166.99,166.76,166.86,13124.0,159.8964,159.8964,159.6761,159.7719,13124.0
2019-11-05 13:00:00,166.89,167.06,166.85,166.99,14100.0,159.8006,159.9634,159.7623,159.8964,14100.0
2019-11-05 13:10:00,166.95,167.44,166.95,167.38,12416.0,159.8581,160.3272,159.8581,160.2698,12416.0
2019-11-05 13:20:00,167.36,167.44,167.14,167.33,14206.0,160.2506,160.3272,160.04,160.2219,14206.0
2019-11-05 13:30:00,167.4,167.4,166.79,167.07,17279.0,160.2889,160.2889,159.7049,159.973,17279.0
2019-11-05 13:40:00,167.03,167.19,166.95,167.19,11752.0,159.9347,160.0879,159.8581,160.0879,11752.0
2019-11-05 13:50:00,167.25,167.4,167.22,167.22,10969.0,160.1453,160.2889,160.1166,160.1166,10969.0
2019-11-05 14:00:00,167.18,167.44,167.1,167.33,28895.0,160.0783,160.3272,160.0017,160.2219,28895.0
2019-11-05 14:10:00,167.3,167.49,167.17,167.28,11917.0,160.1932,160.3751,160.0687,160.174,11917.0
2019-11-05 14:20:00,167.28,167.3,166.9,167.06,16893.0,160.174,160.1932,159.8102,159.9634,16893.0
2019-11-05 14:30:00,167.06,167.1,166.78,166.78,22268.0,159.9634,160.0017,159.6953,159.6953,22268.0
2019-11-05 14:40:00,166.78,166.98,166.77,166.91,22249.0,159.6953,159.8868,159.6857,159.8198,22249.0
2019-11-05 14:50:00,166.94,167.17,166.94,167.08,13799.0,159.8485,160.0687,159.8485,159.9825,13799.0
2019-11-05 15:00:00,167.08,167.35,167.02,167.32,15473.0,159.9825,160.2411,159.9251,160.2123,15473.0
2019-11-05 15:10:00,167.27,167.28,167.09,167.15,17518.0,160.1645,160.174,159.9921,160.0496,17518.0
2019-11-05 15:20:00,167.11,167.16,167.0,167.03,20329.0,160.0113,160.0591,159.9059,159.9347,20329.0
2019-11-05 15:30:00,166.99,167.23,166.85,167.17,38755.0,159.8964,160.1262,159.7623,160.0687,38755.0
2019-11-05 15:40:00,167.15,167.21,166.76,166.77,30089.0,160.0496,160.107,159.6761,159.6857,30089.0
2019-11-05 15:50:00,166.8,166.8,166.38,166.54,103769.0,159.7144,159.7144,159.3123,159.4655,103769.0
2019-11-06 09:30:00,165.51,166.52,164.56,166.0,58428.0,158.4792,159.4463,157.5696,158.9484,58428.0
2019-11-06 09:40:00,165.83,165.97,165.3,165.94,23324.0,158.7856,158.9197,158.2781,158.891,23324.0
2019-11-06 09:50:00,165.91,166.05,165.51,166.05,19060.0,158.8622,158.9963,158.4792,158.9963,19060.0
2019-11-06 10:00:00,165.92,166.38,165.69,165.9,21823.0,158.8718,159.3123,158.6516,158.8527,21823.0
2019-11-06 10:10:00,165.94,166.27,165.62,166.27,21414.0,158.891,159.2069,158.5846,159.2069,21414.0
2019-11-06 10:20:00,166.2,166.49,166.09,166.09,15685.0,159.1399,159.4176,159.0346,159.0346,15685.0
2019-11-06 10:30:00,166.06,166.38,166.02,166.33,9373.0,159.0059,159.3123,158.9676,159.2644,9373.0
2019-11-06 10:40:00,166.32,166.32,165.82,166.27,10443.0,159.2548,159.2548,158.7761,159.2069,10443.0
2019-11-06 10:50:00,166.28,166.28,166.0,166.15,10608.0,159.2165,159.2165,158.9484,159.092,10608.0
2019-11-06 11:00:00,166.14,166.38,166.12,166.24,14749.0,159.0825,159.3123,159.0633,159.1782,14749.0
2019-11-06 11:10:00,166.2,166.64,166.13,166.62,19124.0,159.1399,159.5612,159.0729,159.5421,19124.0
2019-11-06 11:20:00,166.65,166.68,166.37,166.53,29298.0,159.5708,159.5995,159.3027,159.4559,29298.0
2019-11-06 11:30:00,166.53,166.57,166.11,166.41,13458.0,159.4559,159.4942,159.0537,159.341,13458.0
2019-11-06 11:40:00,166.42,166.57,165.88,166.1,23997.0,159.3506,159.4942,158.8335,159.0442,23997.0
2019-11-06 11:50:00,166.05,166.62,165.98,166.56,16906.0,158.9963,159.5421,158.9293,159.4846,16906.0
2019-11-06 12:00:00,166.56,166.8,166.44,166.8,16486.0,159.4846,159.7144,159.3697,159.7144,16486.0
2019-11-06 12:10:00,166.77,167.06,166.7,166.77,14095.0,159.6857,159.9634,159.6187,159.6857,14095.0
2019-11-06 12:20:00,166.77,166.82,166.46,166.51,9612.0,159.6857,159.7336,159.3889,159.4367,9612.0
2019-11-06 12:30:00,166.5,166.71,166.44,166.63,15545.0,159.4272,159.6283,159.3697,159.5516,15545.0
2019-11-06 12:40:00,166.65,166.7,166.28,166.33,12503.0,159.5708,159.6187,159.2165,159.2644,12503.0
2019-11-06 12:50:00,166.36,166.38,166.11,166.33,14560.0,159.2931,159.3123,159.0537,159.2644,14560.0
2019-11-06 13:00:00,166.39,166.52,166.19,166.27,14976.0,159.3218,159.4463,159.1303,159.2069,14976.0
2019-11-06 13:10:00,166.23,166.45,166.2,166.28,11848.0,159.1686,159.3793,159.1399,159.2165,11848.0
2019-11-06 13:20:00,166.27,166.38,166.24,166.34,6525.0,159.2069,159.3123,159.1782,159.274,6525.0
2019-11-06 13:30:00,166.39,166.42,166.22,166.36,10281.0,159.3218,159.3506,159.1591,159.2931,10281.0
2019-11-06 13:40:00,166.36,166.42,166.18,166.21,7671.0,159.2931,159.3506,159.1208,159.1495,7671.0
2019-11-06 13:50:00,166.22,166.29,166.0,166.27,21944.0,159.1591,159.2261,158.9484,159.2069,21944.0
2019-11-06 14:00:00,166.27,166.45,166.18,166.34,11575.0,159.2069,159.3793,159.1208,159.274,11575.0
2019-11-06 14:10:00,166.31,166.46,166.31,166.46,7981.0,159.2452,159.3889,159.2452,159.3889,7981.0
2019-11-06 14:20:00,166.44,166.64,166.29,166.62,10292.0,159.3697,159.5612,159.2261,159.5421,10292.0
2019-11-06 14:30:00,166.6,166.61,166.44,166.49,8629.0,159.5229,159.5325,159.3697,159.4176,8629.0
2019-11-06 14:40:00,166.5,166.55,166.4,166.55,12181.0,159.4272,159.475,159.3314,159.475,12181.0
2019-11-06 14:50:00,166.53,166.59,166.46,166.58,9915.0,159.4559,159.5133,159.3889,159.5038,9915.0
2019-11-06 15:00:00,166.54,166.59,166.46,166.58,13245.0,159.4655,159.5133,159.3889,159.5038,13245.0
2019-11-06 15:10:00,166.58,166.69,166.55,166.68,13135.0,159.5038,159.6091,159.475,159.5995,13135.0
2019-11-06 15:20:00,166.7,166.72,166.58,166.62,52936.0,159.6187,159.6378,159.5038,159.5421,52936.0
2019-11-06 15:30:00,166.62,166.74,166.52,166.72,31049.0,159.5421,159.657,159.4463,159.6378,31049.0
2019-11-06 15:40:00,166.73,166.83,166.65,166.8,46811.0,159.6474,159.7432,159.5708,159.7144,46811.0
2019-11-06 15:50:00,166.82,167.17,166.81,167.05,108014.0,159.7336,160.0687,159.724,159.9538,108014.0
2019-11-07 09:30:00,167.45,167.97,166.55,167.67,24475.0,160.3368,160.8347,159.475,160.5475,24475.0
2019-11-07 09:40:00,167.58,168.88,167.29,168.49,28796.0,160.4613,161.7061,160.1836,161.3326,28796.0
2019-11-07 09:50:00,168.56,168.66,168.16,168.46,24949.0,161.3997,161.4954,161.0167,161.3039,24949.0
2019-11-07 10:00:00,168.49,168.51,168.2,168.39,32990.0,161.3326,161.3518,161.055,161.2369,32990.0
2019-11-07 10:10:00,168.36,169.35,168.31,169.03,28875.0,161.2082,162.1561,161.1603,161.8497,28875.0
2019-11-07 10:20:00,169.01,169.15,168.77,169.15,50031.0,161.8305,161.9646,161.6007,161.9646,50031.0
2019-11-07 10:30:00,169.15,169.74,169.15,169.68,46222.0,161.9646,162.5295,161.9646,162.4721,46222.0
2019-11-07 10:40:00,169.66,169.96,169.47,169.56,14029.0,162.4529,162.7402,162.271,162.3572,14029.0
2019-11-07 10:50:00,169.55,169.98,169.55,169.67,25462.0,162.3476,162.7593,162.3476,162.4625,25462.0
2019-11-07 11:00:00,169.61,169.84,169.24,169.74,19899.0,162.4051,162.6253,162.0508,162.5295,19899.0
2019-11-07 11:10:00,169.7,169.9,169.7,169.76,11364.0,162.4912,162.6827,162.4912,162.5487,11364.0
2019-11-07 11:20:00,169.77,169.79,169.46,169.52,22065.0,162.5583,162.5774,162.2614,162.3189,22065.0
2019-11-07 11:30:00,169.56,169.58,169.19,169.37,12582.0,162.3572,162.3763,162.0029,162.1753,12582.0
2019-11-07 11:40:00,169.34,169.35,168.99,169.04,14922.0,162.1465,162.1561,161.8114,161.8593,14922.0
2019-11-07 11:50:00,169.08,169.75,169.03,169.68,17882.0,161.8976,162.5391,161.8497,162.4721,17882.0
2019-11-07 12:00:00,169.65,169.72,169.36,169.62,15533.0,162.4434,162.5104,162.1657,162.4146,15533.0
2019-11-07 12:10:00,169.62,169.77,169.37,169.37,15967.0,162.4146,162.5583,162.1753,162.1753,15967.0
2019-11-07 12:20:00,169.39,169.58,169.35,169.38,9526.0,162.1944,162.3763,162.1561,162.1848,9526.0
2019-11-07 12:30:00,169.5,169.56,169.4,169.52,7283.0,162.2997,162.3572,162.204,162.3189,7283.0
2019-11-07 12:40:00,169.49,169.55,169.39,169.55,6239.0,162.2902,162.3476,162.1944,162.3476,6239.0
2019-11-07 12:50:00,169.55,169.71,169.54,169.55,11397.0,162.3476,162.5008,162.338,162.3476,11397.0
2019-11-07 13:00:00,169.52,169.56,169.34,169.41,7881.0,162.3189,162.3572,162.1465,162.2136,7881.0
2019-11-07 13:10:00,169.41,169.63,169.4,169.63,13603.0,162.2136,162.4242,162.204,162.4242,13603.0
2019-11-07 13:20:00,169.62,169.97,169.53,169.97,10095.0,162.4146,162.7498,162.3285,162.7498,10095.0
2019-11-07 13:30:00,170.03,170.03,169.62,169.66,11958.0,162.8072,162.8072,162.4146,162.4529,11958.0
2019-11-07 13:40:00,169.62,169.92,169.58,169.92,9531.0,162.4146,162.7019,162.3763,162.7019,9531.0
2019-11-07 13:50:00,169.96,170.0,169.83,169.96,9051.0,162.7402,162.7785,162.6157,162.7402,9051.0
2019-11-07 14:00:00,169.97,169.99,169.73,169.84,17840.0,162.7498,162.7689,162.52,162.6253,17840.0
2019-11-07 14:10:00,169.79,169.94,169.69,169.92,10263.0,162.5774,162.721,162.4817,162.7019,10263.0
2019-11-07 14:20:00,169.92,170.23,169.92,170.09,12353.0,162.7019,162.9987,162.7019,162.8647,12353.0
2019-11-07 14:30:00,170.05,170.21,170.0,170.21,24835.0,162.8264,162.9796,162.7785,162.9796,24835.0
2019-11-07 14:40:00,170.25,170.28,169.6,169.7,16821.0,163.0179,163.0466,162.3955,162.4912,16821.0
2019-11-07 14:50:00,169.62,169.97,169.56,169.82,42986.0,162.4146,162.7498,162.3572,162.6061,42986.0
2019-11-07 15:00:00,169.82,169.87,169.49,169.49,10015.0,162.6061,162.654,162.2902,162.2902,10015.0
2019-11-07 15:10:00,169.43,169.51,169.17,169.18,9469.0,162.2327,162.3093,161.9838,161.9933,9469.0
2019-11-07 15:20:00,169.19,169.19,168.96,169.07,16637.0,162.0029,162.0029,161.7827,161.888,16637.0
2019-11-07 15:30:00,169.08,169.16,168.96,168.96,20392.0,161.8976,161.9742,161.7827,161.7827,20392.0
2019-11-07 15:40:00,168.96,169.04,168.8,169.03,25414.0,161.7827,161.8593,161.6295,161.8497,25414.0
2019-11-07 15:50:00,169.05,169.09,168.72,168.97,63934.0,161.8688,161.9071,161.5529,161.7922,63934.0
2019-11-08 09:30:00,169.02,170.09,168.59,169.38,43500.0,161.8401,162.8647,161.4284,162.1848,43500.0
2019-11-08 09:40:00,169.44,169.44,168.8,168.8,17191.0,162.2423,162.2423,161.6295,161.6295,17191.0
2019-11-08 09:50:00,168.72,169.23,168.5,168.5,16125.0,161.5529,162.0412,161.3422,161.3422,16125.0
2019-11-08 10:00:00,168.49,168.73,168.05,168.34,17678.0,161.3326,161.5624,160.9113,161.189,17678.0
2019-11-08 10:10:00,168.39,169.0,168.39,168.73,7696.0,161.2369,161.821,161.2369,161.5624,7696.0
2019-11-08 10:20:00,168.82,169.19,168.65,169.14,13901.0,161.6486,162.0029,161.4858,161.955,13901.0
2019-11-08 10:30:00,169.13,169.5,169.04,169.11,10492.0,161.9454,162.2997,161.8593,161.9263,10492.0
2019-11-08 10:40:00,169.16,169.16,168.45,168.51,11822.0,161.9742,161.9742,161.2943,161.3518,11822.0
2019-11-08 10:50:00,168.53,168.63,168.45,168.6,14533.0,161.3709,161.4667,161.2943,161.438,14533.0
2019-11-08 11:00:00,168.61,169.06,168.48,169.0,9386.0,161.4475,161.8784,161.3231,161.821,9386.0
2019-11-08 11:10:00,169.01,169.14,168.77,168.77,10713.0,161.8305,161.955,161.6007,161.6007,10713.0
2019-11-08 11:20:00,168.8,168.84,168.35,168.44,15066.0,161.6295,161.6678,161.1986,161.2848,15066.0
2019-11-08 11:30:00,168.43,169.18,168.43,168.98,7777.0,161.2752,161.9933,161.2752,161.8018,7777.0
2019-11-08 11:40:00,168.97,168.99,168.42,168.47,12070.0,161.7922,161.8114,161.2656,161.3135,12070.0
2019-11-08 11:50:00,168.47,168.52,168.23,168.47,6184.0,161.3135,161.3614,161.0837,161.3135,6184.0
2019-11-08 12:00:00,168.49,168.85,168.44,168.85,12974.0,161.3326,161.6773,161.2848,161.6773,12974.0
2019-11-08 12:10:00,168.95,169.13,168.92,169.13,5022.0,161.7731,161.9454,161.7444,161.9454,5022.0
2019-11-08 12:20:00,169.17,169.28,169.05,169.23,4856.0,161.9838,162.0891,161.8688,162.0412,4856.0
2019-11-08 12:30:00,169.2,169.54,169.2,169.33,5330.0,162.0125,162.338,162.0125,162.137,5330.0
2019-11-08 12:40:00,169.3,169.3,169.0,169.0,7004.0,162.1082,162.1082,161.821,161.821,7004.0
2019-11-08 12:50:00,168.92,169.11,168.77,169.07,7209.0,161.7444,161.9263,161.6007,161.888,7209.0
2019-11-08 13:00:00,169.04,169.09,168.68,168.7,27776.0,161.8593,161.9071,161.5146,161.5337,27776.0
2019-11-08 13:10:00,168.7,168.88,168.65,168.85,7084.0,161.5337,161.7061,161.4858,161.6773,7084.0
2019-11-08 13:20:00,168.84,168.99,168.84,168.95,7212.0,161.6678,161.8114,161.6678,161.7731,7212.0
2019-11-08 13:30:00,168.94,169.14,168.77,169.1,15855.0,161.7635,161.955,161.6007,161.9167,15855.0
2019-11-08 13:40:00,169.16,169.3,169.05,169.05,7097.0,161.9742,162.1082,161.8688,161.8688,7097.0
2019-11-08 13:50:00,169.07,169.27,168.96,169.24,6479.0,161.888,162.0795,161.7827,162.0508,6479.0
2019-11-08 14:00:00,169.2,169.33,169.14,169.16,6490.0,162.0125,162.137,161.955,161.9742,6490.0
2019-11-08 14:10:00,169.18,169.19,169.0,169.11,6607.0,161.9933,162.0029,161.821,161.9263,6607.0
2019-11-08 14:20:00,169.13,169.29,169.08,169.23,8255.0,161.9454,162.0987,161.8976,162.0412,8255.0
2019-11-08 14:30:00,169.27,169.36,169.18,169.18,9887.0,162.0795,162.1657,161.9933,161.9933,9887.0
2019-11-08 14:40:00,169.22,169.37,169.2,169.26,7308.0,162.0316,162.1753,162.0125,162.0699,7308.0
2019-11-08 14:50:00,169.26,169.56,169.25,169.51,7700.0,162.0699,162.3572,162.0604,162.3093,7700.0
2019-11-08 15:00:00,169.5,169.53,169.2,169.34,25873.0,162.2997,162.3285,162.0125,162.1465,25873.0
2019-11-08 15:10:00,169.32,169.42,169.24,169.41,8842.0,162.1274,162.2231,162.0508,162.2136,8842.0
2019-11-08 15:20:00,169.36,169.55,169.35,169.55,15343.0,162.1657,162.3476,162.1561,162.3476,15343.0
2019-11-08 15:30:00,169.58,169.95,169.56,169.93,27047.0,162.3763,162.7306,162.3572,162.7115,27047.0
2019-11-08 15:40:00,169.9,170.05,169.87,170.03,45180.0,162.6827,162.8264,162.654,162.8072,45180.0
2019-11-08 15:50:00,170.03,170.33,169.91,170.23,79663.0,162.8072,163.0945,162.6923,162.9987,79663.0
2019-11-11 09:30:00,169.06,169.61,168.74,169.61,14013.0,161.8784,162.4051,161.572,162.4051,14013.0
2019-11-11 09:40:00,169.77,170.14,169.53,170.13,10516.0,162.5583,162.9125,162.3285,162.903,10516.0
2019-11-11 09:50:00,170.22,170.72,170.16,170.46,27120.0,162.9891,163.4679,162.9317,163.219,27120.0
2019-11-11 10:00:00,170.48,170.83,170.07,170.59,14894.0,163.2381,163.5732,162.8455,163.3434,14894.0
2019-11-11 10:10:00,170.52,171.36,170.52,171.12,10232.0,163.2764,164.0807,163.2764,163.8509,10232.0
2019-11-11 10:20:00,171.03,171.09,170.76,170.99,5964.0,163.7647,163.8222,163.5062,163.7264,5964.0
2019-11-11 10:30:00,171.05,171.29,170.68,170.68,9270.0,163.7839,164.0137,163.4296,163.4296,9270.0
2019-11-11 10:40:00,170.7,171.11,170.7,170.91,9573.0,163.4488,163.8413,163.4488,163.6498,9573.0
2019-11-11 10:50:00,170.92,171.07,170.63,170.68,23473.0,163.6594,163.803,163.3817,163.4296,23473.0
2019-11-11 11:00:00,170.66,170.92,170.64,170.84,9622.0,163.4105,163.6594,163.3913,163.5828,9622.0
2019-11-11 11:10:00,170.81,170.94,170.67,170.9,7546.0,163.5541,163.6786,163.42,163.6403,7546.0
2019-11-11 11:20:00,170.9,171.14,170.81,171.13,7962.0,163.6403,163.8701,163.5541,163.8605,7962.0
2019-11-11 11:30:00,171.14,171.35,170.81,170.83,15827.0,163.8701,164.0711,163.5541,163.5732,15827.0
2019-11-11 11:40:00,170.83,170.99,170.77,170.92,5776.0,163.5732,163.7264,163.5158,163.6594,5776.0
2019-11-11 11:50:00,170.94,171.01,170.83,170.91,6192.0,163.6786,163.7456,163.5732,163.6498,6192.0
2019-11-11 12:00:00,170.97,171.12,170.94,170.99,6576.0,163.7073,163.8509,163.6786,163.7264,6576.0
2019-11-11 12:10:00,170.99,171.17,170.97,171.1,6730.0,163.7264,163.8988,163.7073,163.8318,6730.0
2019-11-11 12:20:00,171.09,171.16,171.02,171.02,5657.0,163.8222,163.8892,163.7552,163.7552,5657.0
2019-11-11 12:30:00,171.0,171.08,170.94,171.08,5101.0,163.736,163.8126,163.6786,163.8126,5101.0
2019-11-11 12:40:00,171.15,171.35,171.06,171.31,10295.0,163.8796,164.0711,163.7935,164.0328,10295.0
2019-11-11 12:50:00,171.28,171.55,171.23,171.43,9393.0,164.0041,164.2626,163.9562,164.1477,9393.0
2019-11-11 13:00:00,171.45,171.47,171.26,171.34,8129.0,164.1669,164.186,163.985,164.0616,8129.0
2019-11-11 13:10:00,171.35,171.78,171.35,171.69,8024.0,164.0711,164.4829,164.0711,164.3967,8024.0
2019-11-11 13:20:00,171.72,171.9,171.62,171.9,8701.0,164.4254,164.5978,164.3297,164.5978,8701.0
2019-11-11 13:30:00,171.89,172.05,171.71,171.78,9193.0,164.5882,164.7414,164.4159,164.4829,9193.0
2019-11-11 13:40:00,171.78,171.95,171.68,171.95,6730.0,164.4829,164.6457,164.3871,164.6457,6730.0
2019-11-11 13:50:00,172.0,172.0,171.82,171.87,16664.0,164.6935,164.6935,164.5212,164.5691,16664.0
2019-11-11 14:00:00,171.85,171.93,171.78,171.89,8721.0,164.5499,164.6265,164.4829,164.5882,8721.0
2019-11-11 14:10:00,171.94,171.97,171.85,171.94,13924.0,164.6361,164.6648,164.5499,164.6361,13924.0
2019-11-11 14:20:00,171.96,172.01,171.9,171.98,11424.0,164.6552,164.7031,164.5978,164.6744,11424.0
2019-11-11 14:30:00,171.96,171.96,171.7,171.74,15146.0,164.6552,164.6552,164.4063,164.4446,15146.0
2019-11-11 14:40:00,171.74,172.12,171.74,171.84,19020.0,164.4446,164.8084,164.4446,164.5403,19020.0
2019-11-11 14:50:00,171.87,171.94,171.68,171.9,11013.0,164.5691,164.6361,164.3871,164.5978,11013.0
2019-11-11 15:00:00,171.93,171.93,171.66,171.69,14020.0,164.6265,164.6265,164.368,164.3967,14020.0
2019-11-11 15:10:00,171.66,171.76,171.63,171.7,25383.0,164.368,164.4637,164.3393,164.4063,25383.0
2019-11-11 15:20:00,171.7,171.75,171.6,171.75,13421.0,164.4063,164.4542,164.3105,164.4542,13421.0
2019-11-11 15:30:00,171.77,171.82,171.4,171.57,25835.0,164.4733,164.5212,164.119,164.2818,25835.0
2019-11-11 15:40:00,171.54,171.7,171.4,171.65,38453.0,164.2531,164.4063,164.119,164.3584,38453.0
2019-11-11 15:50:00,171.65,172.15,171.61,172.03,151653.0,164.3584,164.8372,164.3201,164.7223,151653.0
2019-11-12 09:30:00,172.3,173.35,172.2,172.56,28188.0,164.9808,165.9862,164.885,165.2297,28188.0
2019-11-12 09:40:00,172.41,173.19,172.25,173.1,14581.0,165.0861,165.833,164.9329,165.7468,14581.0
2019-11-12 09:50:00,173.02,173.42,172.46,172.98,18875.0,165.6702,166.0532,165.134,165.6319,18875.0
2019-11-12 10:00:00,173.05,173.53,172.83,173.38,15635.0,165.6989,166.1585,165.4883,166.0149,15635.0
2019-11-12 10:10:00,173.45,173.5,173.19,173.35,11753.0,166.0819,166.1298,165.833,165.9862,11753.0
2019-11-12 10:20:00,173.34,173.6,173.1,173.1,20358.0,165.9766,166.2256,165.7468,165.7468,20358.0
2019-11-12 10:30:00,173.09,173.09,172.24,172.29,14925.0,165.7372,165.7372,164.9233,164.9712,14925.0
2019-11-12 10:40:00,172.32,172.35,172.05,172.27,41306.0,164.9999,165.0287,164.7414,164.9521,41306.0
2019-11-12 10:50:00,172.31,172.52,172.17,172.28,30924.0,164.9904,165.1914,164.8563,164.9616,30924.0
2019-11-12 11:00:00,172.25,172.45,172.23,172.36,36319.0,164.9329,165.1244,164.9138,165.0382,36319.0
2019-11-12 11:10:00,172.4,172.56,172.15,172.47,34475.0,165.0765,165.2297,164.8372,165.1436,34475.0
2019-11-12 11:20:00,172.46,172.53,172.06,172.39,48959.0,165.134,165.201,164.751,165.067,48959.0
2019-11-12 11:30:00,172.38,172.46,172.21,172.28,29348.0,165.0574,165.134,164.8946,164.9616,29348.0
2019-11-12 11:40:00,172.31,172.5,172.19,172.19,29431.0,164.9904,165.1723,164.8755,164.8755,29431.0
2019-11-12 11:50:00,172.22,172.46,172.11,172.16,34964.0,164.9042,165.134,164.7989,164.8467,34964.0
2019-11-12 12:00:00,172.16,172.47,171.95,172.06,90679.0,164.8467,165.1436,164.6457,164.751,90679.0
2019-11-12 12:10:00,172.1,172.21,171.81,171.81,49591.0,164.7893,164.8946,164.5116,164.5116,49591.0
2019-11-12 12:20:00,171.76,172.0,171.76,171.96,21372.0,164.4637,164.6935,164.4637,164.6552,21372.0
2019-11-12 12:30:00,171.98,172.04,171.84,171.92,20811.0,164.6744,164.7318,164.5403,164.6169,20811.0
2019-11-12 12:40:00,171.91,171.97,171.56,171.7,34599.0,164.6074,164.6648,164.2722,164.4063,34599.0
2019-11-12 12:50:00,171.65,171.84,171.49,171.81,36241.0,164.3584,164.5403,164.2052,164.5116,36241.0
2019-11-12 13:00:00,171.84,171.89,171.68,171.78,9931.0,164.5403,164.5882,164.3871,164.4829,9931.0
2019-11-12 13:10:00,171.74,171.85,171.65,171.78,29257.0,164.4446,164.5499,164.3584,164.4829,29257.0
2019-11-12 13:20:00,171.78,171.83,171.59,171.64,8386.0,164.4829,164.5308,164.301,164.3488,8386.0
2019-11-12 13:30:00,171.67,171.8,171.65,171.79,6224.0,164.3776,164.502,164.3584,164.4925,6224.0
2019-11-12 13:40:00,171.78,171.99,171.74,171.99,13114.0,164.4829,164.684,164.4446,164.684,13114.0
2019-11-12 13:50:00,171.99,172.13,171.99,172.08,10008.0,164.684,164.818,164.684,164.7701,10008.0
2019-11-12 14:00:00,172.09,172.12,171.64,171.87,13531.0,164.7797,164.8084,164.3488,164.5691,13531.0
2019-11-12 14:10:00,171.92,171.92,171.56,171.63,10036.0,164.6169,164.6169,164.2722,164.3393,10036.0
2019-11-12 14:20:00,171.64,171.81,171.56,171.59,8211.0,164.3488,164.5116,164.2722,164.301,8211.0
2019-11-12 14:30:00,171.62,171.72,171.4,171.45,14983.0,164.3297,164.4254,164.119,164.1669,14983.0
2019-11-12 14:40:00,171.41,171.44,171.22,171.25,11457.0,164.1286,164.1573,163.9467,163.9754,11457.0
2019-11-12 14:50:00,171.22,171.24,170.84,171.1,12645.0,163.9467,163.9658,163.5828,163.8318,12645.0
2019-11-12 15:00:00,171.1,171.48,171.1,171.42,11126.0,163.8318,164.1956,163.8318,164.1382,11126.0
2019-11-12 15:10:00,171.42,171.48,171.28,171.38,11271.0,164.1382,164.1956,164.0041,164.0999,11271.0
2019-11-12 15:20:00,171.4,171.59,171.34,171.56,29496.0,164.119,164.301,164.0616,164.2722,29496.0
2019-11-12 15:30:00,171.54,171.75,171.51,171.63,17881.0,164.2531,164.4542,164.2243,164.3393,17881.0
2019-11-12 15:40:00,171.61,171.83,171.55,171.7,34729.0,164.3201,164.5308,164.2626,164.4063,34729.0
2019-11-12 15:50:00,171.68,171.98,171.59,171.87,87020.0,164.3871,164.6744,164.301,164.5691,87020.0
2019-11-13 09:30:00,171.36,172.8,171.24,172.68,44294.0,164.0807,165.4596,163.9658,165.3446,44294.0
2019-11-13 09:40:00,172.46,172.58,171.07,171.42,60192.0,165.134,165.2489,163.803,164.1382,60192.0
2019-11-13 09:50:00,171.49,172.25,171.24,172.23,41992.0,164.2052,164.9329,163.9658,164.9138,41992.0
2019-11-13 10:00:00,172.27,172.66,172.2,172.64,20883.0,164.9521,165.3255,164.885,165.3063,20883.0
2019-11-13 10:10:00,172.63,173.22,172.62,172.97,10763.0,165.2968,165.8617,165.2872,165.6223,10763.0
2019-11-13 10:20:00,173.0,173.04,172.68,172.85,9219.0,165.6511,165.6894,165.3446,165.5074,9219.0
2019-11-13 10:30:00,172.86,172.92,172.32,172.8,41788.0,165.517,165.5745,164.9999,165.4596,41788.0
2019-11-13 10:40:00,172.85,173.27,172.69,173.01,7844.0,165.5074,165.9096,165.3542,165.6606,7844.0
2019-11-13 10:50:00,173.0,173.38,172.85,173.25,19882.0,165.6511,166.0149,165.5074,165.8904,19882.0
2019-11-13 11:00:00,173.33,173.33,172.99,173.0,12541.0,165.967,165.967,165.6415,165.6511,12541.0
2019-11-13 11:10:00,173.07,173.11,172.72,173.09,14872.0,165.7181,165.7564,165.3829,165.7372,14872.0
2019-11-13 11:20:00,173.09,173.12,172.2,172.2,20183.0,165.7372,165.766,164.885,164.885,20183.0
2019-11-13 11:30:00,172.15,172.72,172.15,172.48,24746.0,164.8372,165.3829,164.8372,165.1531,24746.0
2019-11-13 11:40:00,172.48,172.82,172.31,172.47,11821.0,165.1531,165.4787,164.9904,165.1436,11821.0
2019-11-13 11:50:00,172.57,172.85,172.49,172.81,6702.0,165.2393,165.5074,165.1627,165.4691,6702.0
2019-11-13 12:00:00,172.83,172.9,172.52,172.87,17408.0,165.4883,165.5553,165.1914,165.5266,17408.0
2019-11-13 12:10:00,172.94,173.2,172.9,173.06,7868.0,165.5936,165.8426,165.5553,165.7085,7868.0
2019-11-13 12:20:00,173.05,173.14,172.93,172.93,4728.0,165.6989,165.7851,165.584,165.584,4728.0
2019-11-13 12:30:00,172.95,173.12,172.88,173.09,7443.0,165.6032,165.766,165.5362,165.7372,7443.0
2019-11-13 12:40:00,173.02,173.12,172.85,173.12,4836.0,165.6702,165.766,165.5074,165.766,4836.0
2019-11-13 12:50:00,173.09,173.19,173.0,173.09,5816.0,165.7372,165.833,165.6511,165.7372,5816.0
2019-11-13 13:00:00,173.11,173.15,172.93,173.15,6112.0,165.7564,165.7947,165.584,165.7947,6112.0
2019-11-13 13:10:00,173.13,173.18,173.03,173.07,5669.0,165.7755,165.8234,165.6798,165.7181,5669.0
2019-11-13 13:20:00,173.11,173.18,172.84,172.84,11542.0,165.7564,165.8234,165.4979,165.4979,11542.0
2019-11-13 13:30:00,172.86,173.02,172.72,173.01,34693.0,165.517,165.6702,165.3829,165.6606,34693.0
2019-11-13 13:40:00,173.0,173.15,172.7,172.85,183682.0,165.6511,165.7947,165.3638,165.5074,183682.0
2019-11-13 13:50:00,172.8,173.06,172.53,172.77,46921.0,165.4596,165.7085,165.201,165.4308,46921.0
2019-11-13 14:00:00,172.72,172.98,172.57,172.88,11974.0,165.3829,165.6319,165.2393,165.5362,11974.0
2019-11-13 14:10:00,172.84,172.99,172.76,172.89,6052.0,165.4979,165.6415,165.4212,165.5457,6052.0
2019-11-13 14:20:00,172.84,173.02,172.79,172.92,7401.0,165.4979,165.6702,165.45,165.5745,7401.0
2019-11-13 14:30:00,172.95,173.21,172.95,173.09,17879.0,165.6032,165.8521,165.6032,165.7372,17879.0
2019-11-13 14:40:00,173.11,173.23,173.02,173.06,6068.0,165.7564,165.8713,165.6702,165.7085,6068.0
2019-11-13 14:50:00,173.03,173.28,173.02,173.27,9160.0,165.6798,165.9192,165.6702,165.9096,9160.0
2019-11-13 15:00:00,173.29,173.45,173.15,173.33,24727.0,165.9287,166.0819,165.7947,165.967,24727.0
2019-11-13 15:10:00,173.32,173.38,173.23,173.28,9323.0,165.9575,166.0149,165.8713,165.9192,9323.0
2019-11-13 15:20:00,173.3,173.44,173.24,173.4,16791.0,165.9383,166.0724,165.8809,166.0341,16791.0
2019-11-13 15:30:00,173.37,173.59,173.31,173.43,27638.0,166.0053,166.216,165.9479,166.0628,27638.0
2019-11-13 15:40:00,173.43,173.6,173.39,173.58,30161.0,166.0628,166.2256,166.0245,166.2064,30161.0
2019-11-13 15:50:00,173.6,173.68,173.42,173.58,141538.0,166.2256,166.3022,166.0532,166.2064,141538.0
2019-11-14 09:30:00,173.37,174.42,173.32,173.93,86935.0,166.0053,167.0107,165.9575,166.5415,86935.0
2019-11-14 09:40:00,173.8,173.86,173.27,173.8,50925.0,166.4171,166.4745,165.9096,166.4171,50925.0
2019-11-14 09:50:00,173.82,174.93,173.61,174.93,30875.0,166.4362,167.4991,166.2351,167.4991,30875.0
2019-11-14 10:00:00,174.82,174.89,174.38,174.72,73215.0,167.3937,167.4608,166.9724,167.298,73215.0
2019-11-14 10:10:00,174.72,174.97,174.61,174.93,36875.0,167.298,167.5374,167.1927,167.4991,36875.0
2019-11-14 10:20:00,174.9,175.42,174.84,175.07,99621.0,167.4703,167.9683,167.4129,167.6331,99621.0
2019-11-14 10:30:00,175.12,175.69,175.06,175.64,48669.0,167.681,168.2268,167.6235,168.1789,48669.0
2019-11-14 10:40:00,175.67,175.84,175.43,175.77,57439.0,168.2076,168.3704,167.9778,168.3034,57439.0
2019-11-14 10:50:00,175.72,175.76,175.21,175.28,18851.0,168.2555,168.2938,167.7672,167.8342,18851.0
2019-11-14 11:00:00,175.3,175.6,175.18,175.21,17316.0,167.8534,168.1406,167.7384,167.7672,17316.0
2019-11-14 11:10:00,175.18,175.72,175.05,175.67,57565.0,167.7384,168.2555,167.614,168.2076,57565.0
2019-11-14 11:20:00,175.63,176.11,175.43,176.05,36413.0,168.1693,168.6289,167.9778,168.5715,36413.0
2019-11-14 11:30:00,176.09,176.22,175.93,176.0,94217.0,168.6098,168.7343,168.4566,168.5236,94217.0
2019-11-14 11:40:00,176.01,176.31,175.96,176.05,32240.0,168.5332,168.8204,168.4853,168.5715,32240.0
2019-11-14 11:50:00,176.05,176.15,175.97,176.05,41487.0,168.5715,168.6672,168.4949,168.5715,41487.0
2019-11-14 12:00:00,176.05,176.05,175.84,175.95,106857.0,168.5715,168.5715,168.3704,168.4757,106857.0
2019-11-14 12:10:00,175.97,176.14,175.52,176.0,106237.0,168.4949,168.6577,168.064,168.5236,106237.0
2019-11-14 12:20:00,175.99,176.27,175.93,176.27,44009.0,168.514,168.7821,168.4566,168.7821,44009.0
2019-11-14 12:30:00,176.3,176.57,176.29,176.49,27745.0,168.8109,169.0694,168.8013,168.9928,27745.0
2019-11-14 12:40:00,176.51,176.82,176.5,176.63,40590.0,169.012,169.3088,169.0024,169.1269,40590.0
2019-11-14 12:50:00,176.65,176.68,176.31,176.63,30317.0,169.146,169.1747,168.8204,169.1269,30317.0
2019-11-14 13:00:00,176.65,176.82,176.54,176.56,20386.0,169.146,169.3088,169.0407,169.0598,20386.0
2019-11-14 13:10:00,176.59,176.71,176.36,176.51,77280.0,169.0886,169.2035,168.8683,169.012,77280.0
2019-11-14 13:20:00,176.48,176.57,176.11,176.16,64643.0,168.9832,169.0694,168.6289,168.6768,64643.0
2019-11-14 13:30:00,176.12,176.26,176.0,176.17,36187.0,168.6385,168.7726,168.5236,168.6864,36187.0
2019-11-14 13:40:00,176.13,176.34,176.04,176.32,20758.0,168.6481,168.8492,168.5619,168.83,20758.0
2019-11-14 13:50:00,176.45,176.71,176.05,176.31,25314.0,168.9545,169.2035,168.5715,168.8204,25314.0
2019-11-14 14:00:00,176.39,176.48,176.19,176.41,11459.0,168.897,168.9832,168.7055,168.9162,11459.0
2019-11-14 14:10:00,176.41,176.49,176.31,176.48,8973.0,168.9162,168.9928,168.8204,168.9832,8973.0
2019-11-14 14:20:00,176.46,176.71,176.43,176.65,33164.0,168.9641,169.2035,168.9353,169.146,33164.0
2019-11-14 14:30:00,176.69,176.92,176.55,176.83,38479.0,169.1843,169.4045,169.0503,169.3184,38479.0
2019-11-14 14:40:00,176.84,176.95,176.76,176.93,16654.0,169.3279,169.4333,169.2513,169.4141,16654.0
2019-11-14 14:50:00,176.93,177.18,176.87,177.09,16790.0,169.4141,169.6535,169.3567,169.5673,16790.0
2019-11-14 15:00:00,177.07,177.2,176.97,177.04,52050.0,169.5482,169.6726,169.4524,169.5194,52050.0
2019-11-14 15:10:00,177.06,177.08,176.77,176.82,71733.0,169.5386,169.5577,169.2609,169.3088,71733.0
2019-11-14 15:20:00,176.9,177.19,176.88,177.11,15214.0,169.3854,169.6631,169.3662,169.5865,15214.0
2019-11-14 15:30:00,177.12,177.31,177.08,177.17,39736.0,169.596,169.778,169.5577,169.6439,39736.0
2019-11-14 15:40:00,177.18,177.34,177.16,177.34,54615.0,169.6535,169.8067,169.6343,169.8067,54615.0
2019-11-14 15:50:00,177.33,177.57,177.22,177.48,146833.0,169.7971,170.0269,169.6918,169.9407,146833.0
2019-11-15 09:30:00,178.67,179.28,177.53,177.59,138720.0,171.0802,171.6643,169.9886,170.0461,138720.0
2019-11-15 09:40:00,177.65,178.68,177.36,178.43,142951.0,170.1035,171.0898,169.8258,170.8504,142951.0
2019-11-15 09:50:00,178.41,178.93,178.16,178.93,123022.0,170.8312,171.3292,170.5919,171.3292,123022.0
2019-11-15 10:00:00,178.94,179.23,178.53,178.64,172451.0,171.3387,171.6164,170.9461,171.0515,172451.0
2019-11-15 10:10:00,178.57,179.05,178.42,178.65,100963.0,170.9844,171.4441,170.8408,171.061,100963.0
2019-11-15 10:20:00,178.67,179.03,178.61,178.92,81112.0,171.0802,171.4249,171.0227,171.3196,81112.0
2019-11-15 10:30:00,178.92,178.99,178.23,178.23,71613.0,171.3196,171.3866,170.6589,170.6589,71613.0
2019-11-15 10:40:00,178.25,178.72,178.21,178.61,69976.0,170.678,171.1281,170.6397,171.0227,69976.0
2019-11-15 10:50:00,178.65,178.93,178.43,178.76,77343.0,171.061,171.3292,170.8504,171.1664,77343.0
2019-11-15 11:00:00,178.73,178.99,178.61,178.91,51325.0,171.1376,171.3866,171.0227,171.31,51325.0
2019-11-15 11:10:00,178.92,179.09,178.8,178.91,56073.0,171.3196,171.4824,171.2047,171.31,56073.0
2019-11-15 11:20:00,178.91,179.0,178.69,179.0,47254.0,171.31,171.3962,171.0993,171.3962,47254.0
2019-11-15 11:30:00,179.01,179.04,178.8,178.91,70632.0,171.4058,171.4345,171.2047,171.31,70632.0
2019-11-15 11:40:00,178.93,179.14,178.91,178.98,49069.0,171.3292,171.5302,171.31,171.377,49069.0
2019-11-15 11:50:00,178.96,179.12,178.95,179.09,24217.0,171.3579,171.5111,171.3483,171.4824,24217.0
2019-11-15 12:00:00,179.07,179.18,179.0,179.04,21935.0,171.4632,171.5685,171.3962,171.4345,21935.0
2019-11-15 12:10:00,179.07,179.38,179.03,179.14,30376.0,171.4632,171.76,171.4249,171.5302,30376.0
2019-11-15 12:20:00,179.14,179.35,179.06,179.35,31102.0,171.5302,171.7313,171.4536,171.7313,31102.0
2019-11-15 12:30:00,179.33,179.48,179.29,179.35,19347.0,171.7122,171.8558,171.6739,171.7313,19347.0
2019-11-15 12:40:00,179.29,179.52,179.28,179.34,13802.0,171.6739,171.8941,171.6643,171.7217,13802.0
2019-11-15 12:50:00,179.35,179.38,178.92,179.21,15010.0,171.7313,171.76,171.3196,171.5973,15010.0
2019-11-15 13:00:00,179.15,179.21,179.08,179.11,7452.0,171.5398,171.5973,171.4728,171.5015,7452.0
2019-11-15 13:10:00,179.09,179.27,179.07,179.23,10190.0,171.4824,171.6547,171.4632,171.6164,10190.0
2019-11-15 13:20:00,179.2,179.31,179.11,179.28,13733.0,171.5877,171.693,171.5015,171.6643,13733.0
2019-11-15 13:30:00,179.28,179.47,179.25,179.44,11199.0,171.6643,171.8462,171.6356,171.8175,11199.0
2019-11-15 13:40:00,179.43,179.52,179.33,179.46,11968.0,171.8079,171.8941,171.7122,171.8366,11968.0
2019-11-15 13:50:00,179.45,179.54,179.26,179.3,22196.0,171.8271,171.9132,171.6451,171.6834,22196.0
2019-11-15 14:00:00,179.28,179.37,179.18,179.19,18137.0,171.6643,171.7505,171.5685,171.5781,18137.0
2019-11-15 14:10:00,179.2,179.41,179.2,179.27,14900.0,171.5877,171.7888,171.5877,171.6547,14900.0
2019-11-15 14:20:00,179.3,179.5,179.26,179.43,14164.0,171.6834,171.8749,171.6451,171.8079,14164.0
2019-11-15 14:30:00,179.42,179.46,179.28,179.41,15110.0,171.7983,171.8366,171.6643,171.7888,15110.0
2019-11-15 14:40:00,179.42,179.49,179.42,179.46,11929.0,171.7983,171.8654,171.7983,171.8366,11929.0
2019-11-15 14:50:00,179.45,179.48,179.13,179.15,31106.0,171.8271,171.8558,171.5207,171.5398,31106.0
2019-11-15 15:00:00,179.16,179.32,179.1,179.2,12349.0,171.5494,171.7026,171.4919,171.5877,12349.0
2019-11-15 15:10:00,179.21,179.32,179.21,179.25,19200.0,171.5973,171.7026,171.5973,171.6356,19200.0
2019-11-15 15:20:00,179.25,179.28,178.96,179.03,24055.0,171.6356,171.6643,171.3579,171.4249,24055.0
2019-11-15 15:30:00,179.05,179.07,178.89,179.02,41620.0,171.4441,171.4632,171.2909,171.4153,41620.0
2019-11-15 15:40:00,179.02,179.2,178.82,179.14,39967.0,171.4153,171.5877,171.2238,171.5302,39967.0
2019-11-15 15:50:00,179.14,179.25,178.98,179.25,140499.0,171.5302,171.6356,171.377,171.6356,140499.0
2019-11-18 09:30:00,179.68,180.14,178.97,179.57,80539.0,172.0473,172.4878,171.3675,171.942,80539.0
2019-11-18 09:40:00,179.35,179.88,178.87,179.63,28389.0,171.7313,172.2388,171.2717,171.9994,28389.0
2019-11-18 09:50:00,179.61,179.85,179.28,179.4,21281.0,171.9803,172.2101,171.6643,171.7792,21281.0
2019-11-18 10:00:00,179.46,179.97,179.44,179.44,59941.0,171.8366,172.325,171.8175,171.8175,59941.0
2019-11-18 10:10:00,179.48,179.64,179.29,179.49,28990.0,171.8558,172.009,171.6739,171.8654,28990.0
2019-11-18 10:20:00,179.5,179.92,179.44,179.83,9066.0,171.8749,172.2771,171.8175,172.1909,9066.0
2019-11-18 10:30:00,179.92,179.93,179.49,179.64,13187.0,172.2771,172.2867,171.8654,172.009,13187.0
2019-11-18 10:40:00,179.7,179.87,179.53,179.74,83011.0,172.0664,172.2292,171.9037,172.1047,83011.0
2019-11-18 10:50:00,179.75,179.82,179.48,179.58,18029.0,172.1143,172.1813,171.8558,171.9515,18029.0
2019-11-18 11:00:00,179.58,179.77,179.32,179.69,86040.0,171.9515,172.1335,171.7026,172.0569,86040.0
2019-11-18 11:10:00,179.75,179.9,179.58,179.88,60855.0,172.1143,172.2579,171.9515,172.2388,60855.0
2019-11-18 11:20:00,179.92,180.25,179.81,179.89,87628.0,172.2771,172.5931,172.1718,172.2484,87628.0
2019-11-18 11:30:00,179.91,180.07,179.8,180.05,13162.0,172.2675,172.4207,172.1622,172.4016,13162.0
2019-11-18 11:40:00,180.03,180.22,180.02,180.13,11396.0,172.3824,172.5644,172.3728,172.4782,11396.0
2019-11-18 11:50:00,180.13,180.2,180.03,180.08,10741.0,172.4782,172.5452,172.3824,172.4303,10741.0
2019-11-18 12:00:00,180.06,180.06,179.78,179.91,38095.0,172.4111,172.4111,172.143,172.2675,38095.0
2019-11-18 12:10:00,179.88,180.0,179.87,179.92,37850.0,172.2388,172.3537,172.2292,172.2771,37850.0
2019-11-18 12:20:00,179.93,180.05,179.77,179.78,58260.0,172.2867,172.4016,172.1335,172.143,58260.0
2019-11-18 12:30:00,179.77,179.87,179.52,179.79,22677.0,172.1335,172.2292,171.8941,172.1526,22677.0
2019-11-18 12:40:00,179.81,180.04,179.77,180.01,13935.0,172.1718,172.392,172.1335,172.3633,13935.0
2019-11-18 12:50:00,179.98,180.04,179.9,179.98,11993.0,172.3345,172.392,172.2579,172.3345,11993.0
2019-11-18 13:00:00,179.98,180.05,179.9,179.95,11744.0,172.3345,172.4016,172.2579,172.3058,11744.0
2019-11-18 13:10:00,179.97,180.03,179.92,179.97,12667.0,172.325,172.3824,172.2771,172.325,12667.0
2019-11-18 13:20:00,179.97,180.03,179.94,180.01,19124.0,172.325,172.3824,172.2962,172.3633,19124.0
2019-11-18 13:30:00,180.01,180.05,179.93,179.99,16418.0,172.3633,172.4016,172.2867,172.3441,16418.0
2019-11-18 13:40:00,179.98,180.15,179.92,180.13,17488.0,172.3345,172.4973,172.2771,172.4782,17488.0
2019-11-18 13:50:00,180.14,180.14,180.0,180.01,9792.0,172.4878,172.4878,172.3537,172.3633,9792.0
2019-11-18 14:00:00,180.03,180.12,179.98,180.12,12774.0,172.3824,172.4686,172.3345,172.4686,12774.0
2019-11-18 14:10:00,180.14,180.28,180.13,180.23,10586.0,172.4878,172.6218,172.4782,172.5739,10586.0
2019-11-18 14:20:00,180.21,180.38,180.21,180.24,10027.0,172.5548,172.7176,172.5548,172.5835,10027.0
2019-11-18 14:30:00,180.24,180.33,180.11,180.11,12144.0,172.5835,172.6697,172.459,172.459,12144.0
2019-11-18 14:40:00,180.14,180.31,179.98,179.99,14666.0,172.4878,172.6505,172.3345,172.3441,14666.0
2019-11-18 14:50:00,179.98,180.06,179.94,180.01,9759.0,172.3345,172.4111,172.2962,172.3633,9759.0
2019-11-18 15:00:00,180.03,180.13,179.98,180.0,20373.0,172.3824,172.4782,172.3345,172.3537,20373.0
2019-11-18 15:10:00,180.0,180.01,179.61,179.69,25013.0,172.3537,172.3633,171.9803,172.0569,25013.0
2019-11-18 15:20:00,179.69,179.69,179.5,179.53,15411.0,172.0569,172.0569,171.8749,171.9037,15411.0
2019-11-18 15:30:00,179.51,179.78,179.48,179.57,37055.0,171.8845,172.143,171.8558,171.942,37055.0
2019-11-18 15:40:00,179.57,179.63,179.44,179.56,43644.0,171.942,171.9994,171.8175,171.9324,43644.0
2019-11-18 15:50:00,179.56,179.69,179.39,179.57,141861.0,171.9324,172.0569,171.7696,171.942,141861.0
2019-11-19 09:30:00,180.51,181.18,180.06,180.69,50412.0,172.842,173.4836,172.4111,173.0144,50412.0
2019-11-19 09:40:00,180.62,180.62,179.74,180.09,45634.0,172.9474,172.9474,172.1047,172.4399,45634.0
2019-11-19 09:50:00,180.13,180.53,180.0,180.3,20731.0,172.4782,172.8612,172.3537,172.641,20731.0
2019-11-19 10:00:00,180.33,180.6,180.33,180.52,20388.0,172.6697,172.9282,172.6697,172.8516,20388.0
2019-11-19 10:10:00,180.56,180.86,180.37,180.8,11143.0,172.8899,173.1772,172.708,173.1197,11143.0
2019-11-19 10:20:00,180.76,180.92,180.73,180.83,12618.0,173.0814,173.2346,173.0527,173.1484,12618.0
2019-11-19 10:30:00,180.86,180.87,180.4,180.49,15817.0,173.1772,173.1867,172.7367,172.8229,15817.0
2019-11-19 10:40:00,180.53,180.91,180.48,180.7,65332.0,172.8612,173.225,172.8133,173.024,65332.0
2019-11-19 10:50:00,180.7,180.77,180.4,180.62,52127.0,173.024,173.091,172.7367,172.9474,52127.0
2019-11-19 11:00:00,180.63,180.76,180.33,180.55,60941.0,172.9569,173.0814,172.6697,172.8803,60941.0
2019-11-19 11:10:00,180.55,180.88,180.38,180.84,21775.0,172.8803,173.1963,172.7176,173.158,21775.0
2019-11-19 11:20:00,180.85,181.0,180.74,181.0,18062.0,173.1676,173.3112,173.0623,173.3112,18062.0
2019-11-19 11:30:00,181.02,181.3,180.89,181.21,58058.0,173.3304,173.5985,173.2059,173.5123,58058.0
2019-11-19 11:40:00,181.23,181.27,180.84,180.98,11292.0,173.5314,173.5697,173.158,173.2921,11292.0
2019-11-19 11:50:00,180.97,181.12,180.83,180.91,24073.0,173.2825,173.4261,173.1484,173.225,24073.0
2019-11-19 12:00:00,180.93,181.03,180.66,180.87,20957.0,173.2442,173.3399,172.9857,173.1867,20957.0
2019-11-19 12:10:00,180.89,180.99,180.73,180.73,22312.0,173.2059,173.3016,173.0527,173.0527,22312.0
2019-11-19 12:20:00,180.68,180.88,180.66,180.81,9017.0,173.0048,173.1963,172.9857,173.1293,9017.0
2019-11-19 12:30:00,180.81,180.89,180.7,180.82,31767.0,173.1293,173.2059,173.024,173.1389,31767.0
2019-11-19 12:40:00,180.78,180.82,180.59,180.78,22817.0,173.1006,173.1389,172.9186,173.1006,22817.0
2019-11-19 12:50:00,180.75,180.81,180.73,180.77,4689.0,173.0718,173.1293,173.0527,173.091,4689.0
2019-11-19 13:00:00,180.78,180.81,180.65,180.81,8772.0,173.1006,173.1293,172.9761,173.1293,8772.0
2019-11-19 13:10:00,180.8,181.01,180.78,181.01,23746.0,173.1197,173.3208,173.1006,173.3208,23746.0
2019-11-19 13:20:00,180.99,181.1,180.77,181.06,8435.0,173.3016,173.407,173.091,173.3687,8435.0
2019-11-19 13:30:00,181.08,181.22,181.03,181.2,8033.0,173.3878,173.5219,173.3399,173.5027,8033.0
2019-11-19 13:40:00,181.22,181.38,181.21,181.27,14180.0,173.5219,173.6751,173.5123,173.5697,14180.0
2019-11-19 13:50:00,181.28,181.44,181.26,181.32,25977.0,173.5793,173.7325,173.5602,173.6176,25977.0
2019-11-19 14:00:00,181.35,181.53,181.19,181.48,14382.0,173.6464,173.8187,173.4931,173.7708,14382.0
2019-11-19 14:10:00,181.44,181.77,181.44,181.77,12351.0,173.7325,174.0485,173.7325,174.0485,12351.0
2019-11-19 14:20:00,181.71,181.71,181.45,181.66,12605.0,173.9911,173.9911,173.7421,173.9432,12605.0
2019-11-19 14:30:00,181.69,181.69,181.39,181.48,22269.0,173.9719,173.9719,173.6847,173.7708,22269.0
2019-11-19 14:40:00,181.48,181.52,181.4,181.52,9985.0,173.7708,173.8091,173.6942,173.8091,9985.0
2019-11-19 14:50:00,181.47,181.51,181.33,181.51,14551.0,173.7613,173.7996,173.6272,173.7996,14551.0
2019-11-19 15:00:00,181.45,181.6,181.29,181.55,49168.0,173.7421,173.8857,173.5889,173.8379,49168.0
2019-11-19 15:10:00,181.53,181.85,181.42,181.42,43152.0,173.8187,174.1251,173.7134,173.7134,43152.0
2019-11-19 15:20:00,181.46,181.47,181.24,181.35,50329.0,173.7517,173.7613,173.541,173.6464,50329.0
2019-11-19 15:30:00,181.36,181.69,181.35,181.6,45136.0,173.6559,173.9719,173.6464,173.8857,45136.0
2019-11-19 15:40:00,181.59,181.86,181.46,181.66,77236.0,173.8762,174.1347,173.7517,173.9432,77236.0
2019-11-19 15:50:00,181.63,181.79,181.5,181.71,135815.0,173.9145,174.0677,173.79,173.9911,135815.0
2019-11-20 09:30:00,181.45,181.6,180.74,180.96,39001.0,173.7421,173.8857,173.0623,173.2729,39001.0
2019-11-20 09:40:00,180.98,181.26,180.11,180.99,30316.0,173.2921,173.5602,172.459,173.3016,30316.0
2019-11-20 09:50:00,181.05,181.58,180.83,181.57,18995.0,173.3591,173.8666,173.1484,173.857,18995.0
2019-11-20 10:00:00,181.6,181.69,181.35,181.68,18928.0,173.8857,173.9719,173.6464,173.9623,18928.0
2019-11-20 10:10:00,181.67,181.93,181.51,181.93,14486.0,173.9528,174.2017,173.7996,174.2017,14486.0
2019-11-20 10:20:00,181.79,181.87,181.52,181.7,9066.0,174.0677,174.1443,173.8091,173.9815,9066.0
2019-11-20 10:30:00,181.8,181.87,181.54,181.77,14385.0,174.0772,174.1443,173.8283,174.0485,14385.0
2019-11-20 10:40:00,181.71,181.85,181.53,181.65,17038.0,173.9911,174.1251,173.8187,173.9336,17038.0
2019-11-20 10:50:00,181.65,181.83,181.55,181.55,13313.0,173.9336,174.106,173.8379,173.8379,13313.0
2019-11-20 11:00:00,181.56,181.81,181.52,181.6,10289.0,173.8474,174.0868,173.8091,173.8857,10289.0
2019-11-20 11:10:00,181.6,181.77,181.39,181.72,19485.0,173.8857,174.0485,173.6847,174.0006,19485.0
2019-11-20 11:20:00,181.74,181.79,181.55,181.57,17884.0,174.0198,174.0677,173.8379,173.857,17884.0
2019-11-20 11:30:00,181.57,181.57,181.4,181.48,16412.0,173.857,173.857,173.6942,173.7708,16412.0
2019-11-20 11:40:00,181.5,181.52,180.95,180.95,11138.0,173.79,173.8091,173.2633,173.2633,11138.0
2019-11-20 11:50:00,180.82,181.0,180.75,180.97,7659.0,173.1389,173.3112,173.0718,173.2825,7659.0
2019-11-20 12:00:00,181.03,181.03,180.57,180.73,12548.0,173.3399,173.3399,172.8995,173.0527,12548.0
2019-11-20 12:10:00,180.75,180.91,180.74,180.86,11833.0,173.0718,173.225,173.0623,173.1772,11833.0
2019-11-20 12:20:00,180.84,181.02,180.71,180.87,24952.0,173.158,173.3304,173.0335,173.1867,24952.0
2019-11-20 12:30:00,180.86,180.94,180.69,180.86,22832.0,173.1772,173.2538,173.0144,173.1772,22832.0
2019-11-20 12:40:00,180.86,180.9,180.67,180.68,7198.0,173.1772,173.2155,172.9952,173.0048,7198.0
2019-11-20 12:50:00,180.67,180.81,179.71,180.15,27615.0,172.9952,173.1293,172.076,172.4973,27615.0
2019-11-20 13:00:00,180.15,180.21,179.45,179.57,19836.0,172.4973,172.5548,171.8271,171.942,19836.0
2019-11-20 13:10:00,179.53,179.53,178.93,178.93,15312.0,171.9037,171.9037,171.3292,171.3292,15312.0
2019-11-20 13:20:00,179.0,179.28,178.92,178.96,18543.0,171.3962,171.6643,171.3196,171.3579,18543.0
2019-11-20 13:30:00,179.01,179.3,178.81,179.01,17059.0,171.4058,171.6834,171.2142,171.4058,17059.0
2019-11-20 13:40:00,179.01,179.29,178.91,179.1,22546.0,171.4058,171.6739,171.31,171.4919,22546.0
2019-11-20 13:50:00,179.1,179.61,179.07,179.28,10262.0,171.4919,171.9803,171.4632,171.6643,10262.0
2019-11-20 14:00:00,179.42,179.42,179.18,179.34,17557.0,171.7983,171.7983,171.5685,171.7217,17557.0
2019-11-20 14:10:00,179.39,179.51,179.3,179.45,9333.0,171.7696,171.8845,171.6834,171.8271,9333.0
2019-11-20 14:20:00,179.45,179.81,179.4,179.8,9956.0,171.8271,172.1718,171.7792,172.1622,9956.0
2019-11-20 14:30:00,179.8,180.24,179.8,180.19,12197.0,172.1622,172.5835,172.1622,172.5356,12197.0
2019-11-20 14:40:00,180.21,180.21,179.82,180.03,21089.0,172.5548,172.5548,172.1813,172.3824,21089.0
2019-11-20 14:50:00,180.01,180.18,180.01,180.04,10988.0,172.3633,172.5261,172.3633,172.392,10988.0
2019-11-20 15:00:00,180.05,180.16,179.91,180.04,17219.0,172.4016,172.5069,172.2675,172.392,17219.0
2019-11-20 15:10:00,180.08,180.14,179.89,180.04,17074.0,172.4303,172.4878,172.2484,172.392,17074.0
2019-11-20 15:20:00,180.03,180.1,179.83,179.93,18584.0,172.3824,172.4495,172.1909,172.2867,18584.0
2019-11-20 15:30:00,179.94,179.96,179.81,179.94,23643.0,172.2962,172.3154,172.1718,172.2962,23643.0
2019-11-20 15:40:00,179.96,180.54,179.96,180.37,39284.0,172.3154,172.8708,172.3154,172.708,39284.0
2019-11-20 15:50:00,180.35,180.72,180.26,180.51,88591.0,172.6888,173.0431,172.6027,172.842,88591.0
2019-11-21 09:30:00,180.04,181.36,179.2,179.92,27717.0,172.392,173.6559,171.5877,172.2771,27717.0
2019-11-21 09:40:00,179.98,180.15,179.37,180.1,36868.0,172.3345,172.4973,171.7505,172.4495,36868.0
2019-11-21 09:50:00,180.03,180.34,179.79,179.86,15067.0,172.3824,172.6793,172.1526,172.2196,15067.0
2019-11-21 10:00:00,179.93,180.59,179.82,180.44,18171.0,172.2867,172.9186,172.1813,172.775,18171.0
2019-11-21 10:10:00,180.38,180.69,179.76,180.02,13119.0,172.7176,173.0144,172.1239,172.3728,13119.0
2019-11-21 10:20:00,180.11,180.49,179.83,179.86,41333.0,172.459,172.8229,172.1909,172.2196,41333.0
2019-11-21 10:30:00,179.81,179.86,179.16,179.7,23795.0,172.1718,172.2196,171.5494,172.0664,23795.0
2019-11-21 10:40:00,179.61,179.82,179.37,179.75,9550.0,171.9803,172.1813,171.7505,172.1143,9550.0
2019-11-21 10:50:00,179.75,179.79,179.41,179.77,7737.0,172.1143,172.1526,171.7888,172.1335,7737.0
2019-11-21 11:00:00,179.77,180.3,179.77,180.18,9663.0,172.1335,172.641,172.1335,172.5261,9663.0
2019-11-21 11:10:00,180.07,180.16,179.65,179.76,18074.0,172.4207,172.5069,172.0186,172.1239,18074.0
2019-11-21 11:20:00,179.71,179.86,179.55,179.55,7932.0,172.076,172.2196,171.9228,171.9228,7932.0
2019-11-21 11:30:00,179.51,179.53,179.18,179.3,11908.0,171.8845,171.9037,171.5685,171.6834,11908.0
2019-11-21 11:40:00,179.37,179.42,179.21,179.26,11794.0,171.7505,171.7983,171.5973,171.6451,11794.0
2019-11-21 11:50:00,179.25,179.28,178.91,179.12,7255.0,171.6356,171.6643,171.31,171.5111,7255.0
2019-11-21 12:00:00,179.12,179.42,179.12,179.31,13766.0,171.5111,171.7983,171.5111,171.693,13766.0
2019-11-21 12:10:00,179.26,179.4,178.87,178.87,12863.0,171.6451,171.7792,171.2717,171.2717,12863.0
2019-11-21 12:20:00,178.84,179.45,178.84,179.31,9696.0,171.243,171.8271,171.243,171.693,9696.0
2019-11-21 12:30:00,179.33,179.56,179.29,179.48,5748.0,171.7122,171.9324,171.6739,171.8558,5748.0
2019-11-21 12:40:00,179.43,179.44,179.0,179.07,8375.0,171.8079,171.8175,171.3962,171.4632,8375.0
2019-11-21 12:50:00,179.06,179.21,178.88,179.15,14384.0,171.4536,171.5973,171.2813,171.5398,14384.0
2019-11-21 13:00:00,179.17,179.29,179.09,179.19,17582.0,171.559,171.6739,171.4824,171.5781,17582.0
2019-11-21 13:10:00,179.22,179.24,178.77,178.94,10053.0,171.6068,171.626,171.1759,171.3387,10053.0
2019-11-21 13:20:00,178.97,179.1,178.83,179.09,9509.0,171.3675,171.4919,171.2334,171.4824,9509.0
2019-11-21 13:30:00,179.07,179.1,178.61,178.64,15513.0,171.4632,171.4919,171.0227,171.0515,15513.0
2019-11-21 13:40:00,178.62,178.73,178.52,178.65,18600.0,171.0323,171.1376,170.9366,171.061,18600.0
2019-11-21 13:50:00,178.64,178.68,178.34,178.36,15589.0,171.0515,171.0898,170.7642,170.7834,15589.0
2019-11-21 14:00:00,178.4,178.71,178.32,178.71,11511.0,170.8217,171.1185,170.7451,171.1185,11511.0
2019-11-21 14:10:00,178.65,178.65,178.45,178.54,15057.0,171.061,171.061,170.8695,170.9557,15057.0
2019-11-21 14:20:00,178.59,178.92,178.55,178.92,19913.0,171.0036,171.3196,170.9653,171.3196,19913.0
2019-11-21 14:30:00,178.92,179.03,178.89,179.03,17524.0,171.3196,171.4249,171.2909,171.4249,17524.0
2019-11-21 14:40:00,178.98,179.16,178.98,179.04,12620.0,171.377,171.5494,171.377,171.4345,12620.0
2019-11-21 14:50:00,179.03,179.19,178.9,178.91,11011.0,171.4249,171.5781,171.3004,171.31,11011.0
2019-11-21 15:00:00,178.96,179.0,178.78,178.87,26839.0,171.3579,171.3962,171.1855,171.2717,26839.0
2019-11-21 15:10:00,178.92,178.93,178.65,178.65,13294.0,171.3196,171.3292,171.061,171.061,13294.0
2019-11-21 15:20:00,178.63,178.63,178.35,178.4,25057.0,171.0419,171.0419,170.7738,170.8217,25057.0
2019-11-21 15:30:00,178.39,178.49,178.25,178.27,30920.0,170.8121,170.9078,170.678,170.6972,30920.0
2019-11-21 15:40:00,178.27,178.28,178.14,178.16,37432.0,170.6972,170.7068,170.5727,170.5919,37432.0
2019-11-21 15:50:00,178.14,178.51,178.02,178.38,109891.0,170.5727,170.927,170.4578,170.8025,109891.0
2019-11-22 09:30:00,179.14,179.75,178.1,178.69,41772.0,171.5302,172.1143,170.5344,171.0993,41772.0
2019-11-22 09:40:00,178.6,179.1,178.44,178.44,20624.0,171.0132,171.4919,170.86,170.86,20624.0
2019-11-22 09:50:00,178.56,178.57,177.68,178.07,13726.0,170.9749,170.9844,170.1323,170.5057,13726.0
2019-11-22 10:00:00,178.21,178.45,177.58,177.91,18596.0,170.6397,170.8695,170.0365,170.3525,18596.0
2019-11-22 10:10:00,177.82,178.27,177.77,178.17,14987.0,170.2663,170.6972,170.2184,170.6014,14987.0
2019-11-22 10:20:00,178.08,178.25,177.52,177.59,6805.0,170.5153,170.678,169.979,170.0461,6805.0
2019-11-22 10:30:00,177.51,177.51,176.94,177.16,10845.0,169.9695,169.9695,169.4237,169.6343,10845.0
2019-11-22 10:40:00,177.13,177.77,177.13,177.72,8697.0,169.6056,170.2184,169.6056,170.1706,8697.0
2019-11-22 10:50:00,177.73,177.8,177.34,177.61,12511.0,170.1801,170.2472,169.8067,170.0652,12511.0
2019-11-22 11:00:00,177.6,177.64,177.01,177.46,12749.0,170.0556,170.0939,169.4907,169.9216,12749.0
2019-11-22 11:10:00,177.43,177.55,177.16,177.16,8043.0,169.8929,170.0078,169.6343,169.6343,8043.0
2019-11-22 11:20:00,177.18,177.48,177.11,177.33,14460.0,169.6535,169.9407,169.5865,169.7971,14460.0
2019-11-22 11:30:00,177.41,177.52,177.04,177.08,15000.0,169.8737,169.979,169.5194,169.5577,15000.0
2019-11-22 11:40:00,177.09,177.39,177.01,177.29,20104.0,169.5673,169.8546,169.4907,169.7588,20104.0
2019-11-22 11:50:00,177.29,177.46,177.18,177.29,8907.0,169.7588,169.9216,169.6535,169.7588,8907.0
2019-11-22 12:00:00,177.25,177.49,176.98,177.49,52684.0,169.7205,169.9503,169.462,169.9503,52684.0
2019-11-22 12:10:00,177.51,177.89,177.39,177.84,11283.0,169.9695,170.3333,169.8546,170.2855,11283.0
2019-11-22 12:20:00,177.84,178.25,177.77,178.05,12845.0,170.2855,170.678,170.2184,170.4865,12845.0
2019-11-22 12:30:00,178.0,178.06,177.8,178.06,8605.0,170.4387,170.4961,170.2472,170.4961,8605.0
2019-11-22 12:40:00,178.01,178.34,177.92,178.27,9140.0,170.4482,170.7642,170.3621,170.6972,9140.0
2019-11-22 12:50:00,178.23,178.49,178.23,178.45,9887.0,170.6589,170.9078,170.6589,170.8695,9887.0
2019-11-22 13:00:00,178.43,178.68,178.34,178.66,14188.0,170.8504,171.0898,170.7642,171.0706,14188.0
2019-11-22 13:10:00,178.64,178.75,178.19,178.42,15256.0,171.0515,171.1568,170.6206,170.8408,15256.0
2019-11-22 13:20:00,178.45,178.65,178.44,178.57,18244.0,170.8695,171.061,170.86,170.9844,18244.0
2019-11-22 13:30:00,178.53,178.53,178.17,178.38,8749.0,170.9461,170.9461,170.6014,170.8025,8749.0
2019-11-22 13:40:00,178.41,178.56,178.2,178.2,11979.0,170.8312,170.9749,170.6302,170.6302,11979.0
2019-11-22 13:50:00,178.2,178.27,178.04,178.26,8681.0,170.6302,170.6972,170.477,170.6876,8681.0
2019-11-22 14:00:00,178.26,178.26,177.98,178.09,15642.0,170.6876,170.6876,170.4195,170.5248,15642.0
2019-11-22 14:10:00,178.06,178.31,178.04,178.09,29788.0,170.4961,170.7355,170.477,170.5248,29788.0
2019-11-22 14:20:00,178.15,178.31,178.04,178.04,14861.0,170.5823,170.7355,170.477,170.477,14861.0
2019-11-22 14:30:00,178.04,178.18,177.94,178.01,14458.0,170.477,170.611,170.3812,170.4482,14458.0
2019-11-22 14:40:00,177.98,177.98,177.79,177.82,11800.0,170.4195,170.4195,170.2376,170.2663,11800.0
2019-11-22 14:50:00,177.84,178.11,177.73,177.79,30726.0,170.2855,170.544,170.1801,170.2376,30726.0
2019-11-22 15:00:00,177.86,178.01,177.83,178.01,9824.0,170.3046,170.4482,170.2759,170.4482,9824.0
2019-11-22 15:10:00,178.03,178.13,177.85,177.98,12698.0,170.4674,170.5631,170.295,170.4195,12698.0
2019-11-22 15:20:00,178.02,178.1,177.94,177.98,16290.0,170.4578,170.5344,170.3812,170.4195,16290.0
2019-11-22 15:30:00,177.96,178.31,177.95,178.3,32050.0,170.4004,170.7355,170.3908,170.7259,32050.0
2019-11-22 15:40:00,178.3,178.47,178.28,178.34,51418.0,170.7259,170.8887,170.7068,170.7642,51418.0
2019-11-22 15:50:00,178.35,178.81,178.3,178.64,121707.0,170.7738,171.2142,170.7259,171.0515,121707.0
2019-11-25 09:30:00,180.77,181.53,179.31,180.53,33003.0,173.091,173.8187,171.693,172.8612,33003.0
2019-11-25 09:40:00,180.69,180.76,180.0,180.34,22411.0,173.0144,173.0814,172.3537,172.6793,22411.0
2019-11-25 09:50:00,180.35,180.98,180.2,180.85,25839.0,172.6888,173.2921,172.5452,173.1676,25839.0
2019-11-25 10:00:00,180.92,181.11,180.72,181.0,18928.0,173.2346,173.4165,173.0431,173.3112,18928.0
2019-11-25 10:10:00,180.99,181.03,180.42,180.56,15188.0,173.3016,173.3399,172.7559,172.8899,15188.0
2019-11-25 10:20:00,180.61,180.98,180.58,180.68,14485.0,172.9378,173.2921,172.9091,173.0048,14485.0
2019-11-25 10:30:00,180.61,180.89,180.39,180.89,20194.0,172.9378,173.2059,172.7271,173.2059,20194.0
2019-11-25 10:40:00,180.83,180.85,180.06,180.53,14669.0,173.1484,173.1676,172.4111,172.8612,14669.0
2019-11-25 10:50:00,180.54,180.75,180.33,180.38,16170.0,172.8708,173.0718,172.6697,172.7176,16170.0
2019-11-25 11:00:00,180.4,180.66,180.4,180.46,11451.0,172.7367,172.9857,172.7367,172.7942,11451.0
2019-11-25 11:10:00,180.44,180.44,180.18,180.21,14145.0,172.775,172.775,172.5261,172.5548,14145.0
2019-11-25 11:20:00,180.17,180.75,180.16,180.65,40640.0,172.5165,173.0718,172.5069,172.9761,40640.0
2019-11-25 11:30:00,180.7,180.83,180.5,180.68,6137.0,173.024,173.1484,172.8325,173.0048,6137.0
2019-11-25 11:40:00,180.68,180.71,180.37,180.49,6416.0,173.0048,173.0335,172.708,172.8229,6416.0
2019-11-25 11:50:00,180.49,180.52,180.21,180.43,29129.0,172.8229,172.8516,172.5548,172.7654,29129.0
2019-11-25 12:00:00,180.44,180.47,180.1,180.12,25985.0,172.775,172.8037,172.4495,172.4686,25985.0
2019-11-25 12:10:00,180.18,180.18,179.68,179.7,6667.0,172.5261,172.5261,172.0473,172.0664,6667.0
2019-11-25 12:20:00,179.69,179.74,179.6,179.6,6397.0,172.0569,172.1047,171.9707,171.9707,6397.0
2019-11-25 12:30:00,179.65,179.84,179.59,179.64,5625.0,172.0186,172.2005,171.9611,172.009,5625.0
2019-11-25 12:40:00,179.62,179.9,179.62,179.7,7933.0,171.9898,172.2579,171.9898,172.0664,7933.0
2019-11-25 12:50:00,179.61,179.76,179.54,179.67,4887.0,171.9803,172.1239,171.9132,172.0377,4887.0
2019-11-25 13:00:00,179.71,179.88,179.41,179.41,8921.0,172.076,172.2388,171.7888,171.7888,8921.0
2019-11-25 13:10:00,179.43,179.68,179.36,179.68,8284.0,171.8079,172.0473,171.7409,172.0473,8284.0
2019-11-25 13:20:00,179.65,179.86,179.58,179.82,5792.0,172.0186,172.2196,171.9515,172.1813,5792.0
2019-11-25 13:30:00,179.84,179.89,179.48,179.59,6052.0,172.2005,172.2484,171.8558,171.9611,6052.0
2019-11-25 13:40:00,179.54,179.64,179.44,179.51,5254.0,171.9132,172.009,171.8175,171.8845,5254.0
2019-11-25 13:50:00,179.53,179.57,179.35,179.43,7298.0,171.9037,171.942,171.7313,171.8079,7298.0
2019-11-25 14:00:00,179.46,179.66,179.39,179.44,7296.0,171.8366,172.0281,171.7696,171.8175,7296.0
2019-11-25 14:10:00,179.44,179.64,179.37,179.64,4334.0,171.8175,172.009,171.7505,172.009,4334.0
2019-11-25 14:20:00,179.65,179.65,179.48,179.49,8924.0,172.0186,172.0186,171.8558,171.8654,8924.0
2019-11-25 14:30:00,179.52,179.55,179.38,179.41,7840.0,171.8941,171.9228,171.76,171.7888,7840.0
2019-11-25 14:40:00,179.35,179.53,179.32,179.38,7809.0,171.7313,171.9037,171.7026,171.76,7809.0
2019-11-25 14:50:00,179.34,179.49,179.3,179.41,9850.0,171.7217,171.8654,171.6834,171.7888,9850.0
2019-11-25 15:00:00,179.41,179.53,179.27,179.27,16392.0,171.7888,171.9037,171.6547,171.6547,16392.0
2019-11-25 15:10:00,179.27,179.36,179.18,179.36,12053.0,171.6547,171.7409,171.5685,171.7409,12053.0
2019-11-25 15:20:00,179.32,179.61,179.25,179.44,15942.0,171.7026,171.9803,171.6356,171.8175,15942.0
2019-11-25 15:30:00,179.46,179.5,179.08,179.18,16640.0,171.8366,171.8749,171.4728,171.5685,16640.0
2019-11-25 15:40:00,179.18,179.33,179.14,179.25,15976.0,171.5685,171.7122,171.5302,171.6356,15976.0
2019-11-25 15:50:00,179.24,179.75,179.18,179.63,100274.0,171.626,172.1143,171.5685,171.9994,100274.0
2019-11-26 09:30:00,179.72,181.05,179.44,180.35,46722.0,172.0856,173.3591,171.8175,172.6888,46722.0
2019-11-26 09:40:00,180.3,180.61,180.04,180.47,17078.0,172.641,172.9378,172.392,172.8037,17078.0
2019-11-26 09:50:00,180.47,180.58,180.28,180.58,8896.0,172.8037,172.9091,172.6218,172.9091,8896.0
2019-11-26 10:00:00,180.46,180.74,180.4,180.55,17248.0,172.7942,173.0623,172.7367,172.8803,17248.0
2019-11-26 10:10:00,180.58,180.97,180.5,180.94,34487.0,172.9091,173.2825,172.8325,173.2538,34487.0
2019-11-26 10:20:00,181.05,181.08,180.74,180.86,20460.0,173.3591,173.3878,173.0623,173.1772,20460.0
2019-11-26 10:30:00,180.86,180.88,180.46,180.79,30101.0,173.1772,173.1963,172.7942,173.1101,30101.0
2019-11-26 10:40:00,180.88,180.95,180.58,180.77,9215.0,173.1963,173.2633,172.9091,173.091,9215.0
2019-11-26 10:50:00,180.77,181.1,180.7,181.05,10495.0,173.091,173.407,173.024,173.3591,10495.0
2019-11-26 11:00:00,181.08,181.23,180.88,181.17,18377.0,173.3878,173.5314,173.1963,173.474,18377.0
2019-11-26 11:10:00,181.21,181.22,180.91,181.22,13580.0,173.5123,173.5219,173.225,173.5219,13580.0
2019-11-26 11:20:00,181.22,181.32,180.84,180.94,8980.0,173.5219,173.6176,173.158,173.2538,8980.0
2019-11-26 11:30:00,180.89,181.24,180.84,181.22,7562.0,173.2059,173.541,173.158,173.5219,7562.0
2019-11-26 11:40:00,181.15,181.18,180.8,180.81,12218.0,173.4548,173.4836,173.1197,173.1293,12218.0
2019-11-26 11:50:00,180.83,181.11,180.83,181.04,14222.0,173.1484,173.4165,173.1484,173.3495,14222.0
2019-11-26 12:00:00,181.06,181.15,180.8,181.0,25513.0,173.3687,173.4548,173.1197,173.3112,25513.0
2019-11-26 12:10:00,181.03,181.23,180.95,181.0,10214.0,173.3399,173.5314,173.2633,173.3112,10214.0
2019-11-26 12:20:00,181.02,181.08,180.88,180.93,9387.0,173.3304,173.3878,173.1963,173.2442,9387.0
2019-11-26 12:30:00,180.93,181.09,180.91,180.97,9147.0,173.2442,173.3974,173.225,173.2825,9147.0
2019-11-26 12:40:00,180.97,180.97,180.75,180.9,11619.0,173.2825,173.2825,173.0718,173.2155,11619.0
2019-11-26 12:50:00,180.9,181.24,180.87,181.24,23160.0,173.2155,173.541,173.1867,173.541,23160.0
2019-11-26 13:00:00,181.24,181.26,180.9,181.06,27535.0,173.541,173.5602,173.2155,173.3687,27535.0
2019-11-26 13:10:00,181.05,181.05,180.92,180.99,14088.0,173.3591,173.3591,173.2346,173.3016,14088.0
2019-11-26 13:20:00,181.0,181.0,180.8,180.87,11535.0,173.3112,173.3112,173.1197,173.1867,11535.0
2019-11-26 13:30:00,180.89,180.93,180.73,180.89,10262.0,173.2059,173.2442,173.0527,173.2059,10262.0
2019-11-26 13:40:00,180.86,180.94,180.78,180.88,17005.0,173.1772,173.2538,173.1006,173.1963,17005.0
2019-11-26 13:50:00,180.88,180.88,180.56,180.78,81231.0,173.1963,173.1963,172.8899,173.1006,81231.0
2019-11-26 14:00:00,180.74,180.8,180.7,180.72,13579.0,173.0623,173.1197,173.024,173.0431,13579.0
2019-11-26 14:10:00,180.76,180.8,180.61,180.73,29379.0,173.0814,173.1197,172.9378,173.0527,29379.0
2019-11-26 14:20:00,180.69,180.81,180.46,180.52,20244.0,173.0144,173.1293,172.7942,172.8516,20244.0
2019-11-26 14:30:00,180.54,180.55,180.34,180.45,13090.0,172.8708,172.8803,172.6793,172.7846,13090.0
2019-11-26 14:40:00,180.41,180.52,180.31,180.44,10526.0,172.7463,172.8516,172.6505,172.775,10526.0
2019-11-26 14:50:00,180.44,180.51,180.28,180.31,15553.0,172.775,172.842,172.6218,172.6505,15553.0
2019-11-26 15:00:00,180.31,180.45,180.25,180.41,14484.0,172.6505,172.7846,172.5931,172.7463,14484.0
2019-11-26 15:10:00,180.41,180.52,180.32,180.5,16565.0,172.7463,172.8516,172.6601,172.8325,16565.0
2019-11-26 15:20:00,180.48,180.53,180.41,180.51,18312.0,172.8133,172.8612,172.7463,172.842,18312.0
2019-11-26 15:30:00,180.53,180.84,180.52,180.82,29139.0,172.8612,173.158,172.8516,173.1389,29139.0
2019-11-26 15:40:00,180.84,181.02,180.69,180.91,54901.0,173.158,173.3304,173.0144,173.225,54901.0
2019-11-26 15:50:00,180.9,181.01,180.44,180.5,184996.0,173.2155,173.3208,172.775,172.8325,184996.0
2019-11-27 09:30:00,180.9,181.39,180.52,180.9,9903.0,173.2155,173.6847,172.8516,173.2155,9903.0
2019-11-27 09:40:00,180.74,180.74,180.05,180.16,6321.0,173.0623,173.0623,172.4016,172.5069,6321.0
2019-11-27 09:50:00,180.13,180.41,179.78,180.41,5593.0,172.4782,172.7463,172.143,172.7463,5593.0
2019-11-27 10:00:00,180.4,180.7,180.39,180.69,10956.0,172.7367,173.024,172.7271,173.0144,10956.0
2019-11-27 10:10:00,180.7,181.03,180.47,180.87,14030.0,173.024,173.3399,172.8037,173.1867,14030.0
2019-11-27 10:20:00,180.87,180.97,180.73,180.73,8062.0,173.1867,173.2825,173.0527,173.0527,8062.0
2019-11-27 10:30:00,180.74,181.03,180.6,181.02,16765.0,173.0623,173.3399,172.9282,173.3304,16765.0
2019-11-27 10:40:00,181.05,181.34,180.98,181.28,11034.0,173.3591,173.6368,173.2921,173.5793,11034.0
2019-11-27 10:50:00,181.24,181.48,181.2,181.36,12147.0,173.541,173.7708,173.5027,173.6559,12147.0
2019-11-27 11:00:00,181.36,181.7,181.3,181.48,20110.0,173.6559,173.9815,173.5985,173.7708,20110.0
2019-11-27 11:10:00,181.45,181.81,181.34,181.63,57915.0,173.7421,174.0868,173.6368,173.9145,57915.0
2019-11-27 11:20:00,181.64,181.78,181.63,181.77,21845.0,173.924,174.0581,173.9145,174.0485,21845.0
2019-11-27 11:30:00,181.72,181.74,181.6,181.65,9267.0,174.0006,174.0198,173.8857,173.9336,9267.0
2019-11-27 11:40:00,181.61,181.89,181.6,181.71,22453.0,173.8953,174.1634,173.8857,173.9911,22453.0
2019-11-27 11:50:00,181.69,182.0,181.68,181.95,11220.0,173.9719,174.2687,173.9623,174.2209,11220.0
2019-11-27 12:00:00,181.96,181.97,181.85,181.9,17338.0,174.2304,174.24,174.1251,174.173,17338.0
2019-11-27 12:10:00,181.87,181.9,181.76,181.86,8270.0,174.1443,174.173,174.0389,174.1347,8270.0
2019-11-27 12:20:00,181.85,181.88,181.54,181.69,28949.0,174.1251,174.1538,173.8283,173.9719,28949.0
2019-11-27 12:30:00,181.71,181.86,181.64,181.81,7265.0,173.9911,174.1347,173.924,174.0868,7265.0
2019-11-27 12:40:00,181.78,181.86,181.61,181.84,11996.0,174.0581,174.1347,173.8953,174.1155,11996.0
2019-11-27 12:50:00,181.87,181.96,181.8,181.89,9353.0,174.1443,174.2304,174.0772,174.1634,9353.0
2019-11-27 13:00:00,181.93,182.13,181.93,182.05,13046.0,174.2017,174.3932,174.2017,174.3166,13046.0
2019-11-27 13:10:00,182.04,182.09,181.89,182.01,9103.0,174.307,174.3549,174.1634,174.2783,9103.0
2019-11-27 13:20:00,181.97,181.97,181.78,181.91,7869.0,174.24,174.24,174.0581,174.1826,7869.0
2019-11-27 13:30:00,181.87,181.98,181.81,181.92,12061.0,174.1443,174.2496,174.0868,174.1921,12061.0
2019-11-27 13:40:00,181.92,181.93,181.78,181.89,4979.0,174.1921,174.2017,174.0581,174.1634,4979.0
2019-11-27 13:50:00,181.88,181.9,181.64,181.64,7666.0,174.1538,174.173,173.924,173.924,7666.0
2019-11-27 14:00:00,181.64,181.65,181.43,181.52,8552.0,173.924,173.9336,173.723,173.8091,8552.0
2019-11-27 14:10:00,181.52,181.6,181.4,181.46,10399.0,173.8091,173.8857,173.6942,173.7517,10399.0
2019-11-27 14:20:00,181.48,181.53,181.42,181.45,8248.0,173.7708,173.8187,173.7134,173.7421,8248.0
2019-11-27 14:30:00,181.46,181.47,181.28,181.34,10678.0,173.7517,173.7613,173.5793,173.6368,10678.0
2019-11-27 14:40:00,181.33,181.4,181.23,181.35,12951.0,173.6272,173.6942,173.5314,173.6464,12951.0
2019-11-27 14:50:00,181.31,181.31,181.1,181.17,11247.0,173.6081,173.6081,173.407,173.474,11247.0
2019-11-27 15:00:00,181.2,181.22,181.02,181.07,12980.0,173.5027,173.5219,173.3304,173.3782,12980.0
2019-11-27 15:10:00,181.06,181.09,180.88,180.93,30905.0,173.3687,173.3974,173.1963,173.2442,30905.0
2019-11-27 15:20:00,180.95,181.03,180.83,180.87,15076.0,173.2633,173.3399,173.1484,173.1867,15076.0
2019-11-27 15:30:00,180.87,181.03,180.7,180.98,20011.0,173.1867,173.3399,173.024,173.2921,20011.0
2019-11-27 15:40:00,180.99,181.07,180.88,180.88,32516.0,173.3016,173.3782,173.1963,173.1963,32516.0
2019-11-27 15:50:00,180.87,181.22,180.84,181.09,78145.0,173.1867,173.5219,173.158,173.3974,78145.0
2019-11-29 09:30:00,180.46,181.57,180.0,181.57,32243.0,172.7942,173.857,172.3537,173.857,32243.0
2019-11-29 09:40:00,181.6,181.99,181.16,181.4,11498.0,173.8857,174.2592,173.4644,173.6942,11498.0
2019-11-29 09:50:00,181.27,181.75,181.27,181.7,6824.0,173.5697,174.0294,173.5697,173.9815,6824.0
2019-11-29 10:00:00,181.65,182.06,181.63,181.91,5670.0,173.9336,174.3262,173.9145,174.1826,5670.0
2019-11-29 10:10:00,181.86,181.96,181.54,181.77,8551.0,174.1347,174.2304,173.8283,174.0485,8551.0
2019-11-29 10:20:00,181.8,181.94,181.65,181.75,5578.0,174.0772,174.2113,173.9336,174.0294,5578.0
2019-11-29 10:30:00,181.67,181.74,181.37,181.46,12951.0,173.9528,174.0198,173.6655,173.7517,12951.0
2019-11-29 10:40:00,181.46,181.67,181.29,181.64,25998.0,173.7517,173.9528,173.5889,173.924,25998.0
2019-11-29 10:50:00,181.59,181.68,181.29,181.35,12312.0,173.8762,173.9623,173.5889,173.6464,12312.0
2019-11-29 11:00:00,181.38,181.63,181.26,181.6,11475.0,173.6751,173.9145,173.5602,173.8857,11475.0
2019-11-29 11:10:00,181.56,181.62,181.28,181.37,8775.0,173.8474,173.9049,173.5793,173.6655,8775.0
2019-11-29 11:20:00,181.35,181.36,181.11,181.18,8296.0,173.6464,173.6559,173.4165,173.4836,8296.0
2019-11-29 11:30:00,181.13,181.28,180.96,181.2,28882.0,173.4357,173.5793,173.2729,173.5027,28882.0
2019-11-29 11:40:00,181.27,181.31,180.91,180.92,10258.0,173.5697,173.6081,173.225,173.2346,10258.0
2019-11-29 11:50:00,180.96,181.15,180.8,180.98,12625.0,173.2729,173.4548,173.1197,173.2921,12625.0
2019-11-29 12:00:00,180.97,181.37,180.93,181.19,18127.0,173.2825,173.6655,173.2442,173.4931,18127.0
2019-11-29 12:10:00,181.24,181.25,180.84,180.88,11765.0,173.541,173.5506,173.158,173.1963,11765.0
2019-11-29 12:20:00,180.89,180.91,180.59,180.61,15580.0,173.2059,173.225,172.9186,172.9378,15580.0
2019-11-29 12:30:00,180.59,180.61,180.21,180.27,17739.0,172.9186,172.9378,172.5548,172.6122,17739.0
2019-11-29 12:40:00,180.28,180.62,180.26,180.45,22117.0,172.6218,172.9474,172.6027,172.7846,22117.0
2019-11-29 12:50:00,180.47,181.28,180.46,181.06,70307.0,172.8037,173.5793,172.7942,173.3687,70307.0
2019-12-02 09:30:00,180.66,181.05,179.47,179.83,25688.0,172.9857,173.3591,171.8462,172.1909,25688.0
2019-12-02 09:40:00,179.83,179.84,178.95,179.14,15498.0,172.1909,172.2005,171.3483,171.5302,15498.0
2019-12-02 09:50:00,178.89,178.89,178.12,178.34,13505.0,171.2909,171.2909,170.5536,170.7642,13505.0
2019-12-02 10:00:00,178.22,178.44,177.18,177.76,27889.0,170.6493,170.86,169.6535,170.2089,27889.0
2019-12-02 10:10:00,177.68,178.55,177.67,178.3,15542.0,170.1323,170.9653,170.1227,170.7259,15542.0
2019-12-02 10:20:00,178.21,178.62,178.0,178.53,8798.0,170.6397,171.0323,170.4387,170.9461,8798.0
2019-12-02 10:30:00,178.66,178.66,177.29,178.0,22687.0,171.0706,171.0706,169.7588,170.4387,22687.0
2019-12-02 10:40:00,177.92,178.18,177.41,177.43,11578.0,170.3621,170.611,169.8737,169.8929,11578.0
2019-12-02 10:50:00,177.45,177.63,177.24,177.35,17317.0,169.912,170.0844,169.7109,169.8163,17317.0
2019-12-02 11:00:00,177.42,177.68,177.17,177.25,10883.0,169.8833,170.1323,169.6439,169.7205,10883.0
2019-12-02 11:10:00,177.28,177.66,177.15,177.6,13840.0,169.7492,170.1131,169.6248,170.0556,13840.0
2019-12-02 11:20:00,177.68,177.9,177.54,177.83,8963.0,170.1323,170.3429,169.9982,170.2759,8963.0
2019-12-02 11:30:00,177.82,177.85,177.36,177.55,9345.0,170.2663,170.295,169.8258,170.0078,9345.0
2019-12-02 11:40:00,177.58,178.06,177.52,178.06,7438.0,170.0365,170.4961,169.979,170.4961,7438.0
2019-12-02 11:50:00,178.08,178.43,178.08,178.3,7943.0,170.5153,170.8504,170.5153,170.7259,7943.0
2019-12-02 12:00:00,178.33,178.37,178.11,178.33,10443.0,170.7546,170.7929,170.544,170.7546,10443.0
2019-12-02 12:10:00,178.39,178.68,178.34,178.62,5790.0,170.8121,171.0898,170.7642,171.0323,5790.0
2019-12-02 12:20:00,178.6,178.64,177.95,178.15,9047.0,171.0132,171.0515,170.3908,170.5823,9047.0
2019-12-02 12:30:00,178.26,178.35,177.93,178.33,6501.0,170.6876,170.7738,170.3716,170.7546,6501.0
2019-12-02 12:40:00,178.32,178.51,178.27,178.32,8208.0,170.7451,170.927,170.6972,170.7451,8208.0
2019-12-02 12:50:00,178.36,178.6,178.11,178.16,7630.0,170.7834,171.0132,170.544,170.5919,7630.0
2019-12-02 13:00:00,178.21,178.64,178.04,178.62,8650.0,170.6397,171.0515,170.477,171.0323,8650.0
2019-12-02 13:10:00,178.61,178.61,178.23,178.25,11888.0,171.0227,171.0227,170.6589,170.678,11888.0
2019-12-02 13:20:00,178.28,178.49,178.19,178.42,8854.0,170.7068,170.9078,170.6206,170.8408,8854.0
2019-12-02 13:30:00,178.42,178.54,178.31,178.36,9966.0,170.8408,170.9557,170.7355,170.7834,9966.0
2019-12-02 13:40:00,178.33,178.48,178.22,178.48,7272.0,170.7546,170.8983,170.6493,170.8983,7272.0
2019-12-02 13:50:00,178.49,178.57,178.43,178.46,10914.0,170.9078,170.9844,170.8504,170.8791,10914.0
2019-12-02 14:00:00,178.47,178.72,178.37,178.68,7584.0,170.8887,171.1281,170.7929,171.0898,7584.0
2019-12-02 14:10:00,178.67,178.95,178.67,178.81,6060.0,171.0802,171.3483,171.0802,171.2142,6060.0
2019-12-02 14:20:00,178.81,178.99,178.72,178.93,8730.0,171.2142,171.3866,171.1281,171.3292,8730.0
2019-12-02 14:30:00,178.94,179.06,178.77,178.84,7917.0,171.3387,171.4536,171.1759,171.243,7917.0
2019-12-02 14:40:00,178.88,179.0,178.74,178.96,15374.0,171.2813,171.3962,171.1472,171.3579,15374.0
2019-12-02 14:50:00,178.98,178.98,178.61,178.8,8687.0,171.377,171.377,171.0227,171.2047,8687.0
2019-12-02 15:00:00,178.77,178.81,178.39,178.52,12742.0,171.1759,171.2142,170.8121,170.9366,12742.0
2019-12-02 15:10:00,178.56,178.68,178.52,178.67,11903.0,170.9749,171.0898,170.9366,171.0802,11903.0
2019-12-02 15:20:00,178.7,178.7,178.34,178.36,12861.0,171.1089,171.1089,170.7642,170.7834,12861.0
2019-12-02 15:30:00,178.33,178.47,178.16,178.33,24814.0,170.7546,170.8887,170.5919,170.7546,24814.0
2019-12-02 15:40:00,178.29,178.42,178.15,178.15,35999.0,170.7163,170.8408,170.5823,170.5823,35999.0
2019-12-02 15:50:00,178.14,178.32,177.93,178.14,97372.0,170.5727,170.7451,170.3716,170.5727,97372.0
2019-12-03 09:30:00,174.26,176.74,172.38,176.31,128220.0,166.8575,169.2322,165.0574,168.8204,128220.0
2019-12-03 09:40:00,176.36,176.92,175.82,176.0,63364.0,168.8683,169.4045,168.3513,168.5236,63364.0
2019-12-03 09:50:00,175.96,176.42,175.62,176.35,27645.0,168.4853,168.9258,168.1598,168.8587,27645.0
2019-12-03 10:00:00,176.38,176.68,175.27,175.3,53723.0,168.8875,169.1747,167.8246,167.8534,53723.0
2019-12-03 10:10:00,175.3,176.39,175.2,176.2,25287.0,167.8534,168.897,167.7576,168.7151,25287.0
2019-12-03 10:20:00,176.21,176.65,175.81,175.85,17436.0,168.7247,169.146,168.3417,168.38,17436.0
2019-12-03 10:30:00,175.84,176.51,175.84,176.5,20489.0,168.3704,169.012,168.3704,169.0024,20489.0
2019-12-03 10:40:00,176.45,176.66,175.97,176.0,14581.0,168.9545,169.1556,168.4949,168.5236,14581.0
2019-12-03 10:50:00,175.92,176.25,175.69,176.19,35872.0,168.447,168.763,168.2268,168.7055,35872.0
2019-12-03 11:00:00,176.27,176.27,175.79,176.08,11373.0,168.7821,168.7821,168.3225,168.6002,11373.0
2019-12-03 11:10:00,176.15,176.67,176.05,176.32,13740.0,168.6672,169.1652,168.5715,168.83,13740.0
2019-12-03 11:20:00,176.36,176.5,176.24,176.47,15042.0,168.8683,169.0024,168.7534,168.9737,15042.0
2019-12-03 11:30:00,176.38,176.75,176.32,176.72,15438.0,168.8875,169.2418,168.83,169.213,15438.0
2019-12-03 11:40:00,176.77,176.8,176.64,176.78,9201.0,169.2609,169.2896,169.1364,169.2705,9201.0
2019-12-03 11:50:00,176.79,176.89,176.66,176.89,12363.0,169.2801,169.3758,169.1556,169.3758,12363.0
2019-12-03 12:00:00,176.86,176.86,176.54,176.72,14124.0,169.3471,169.3471,169.0407,169.213,14124.0
2019-12-03 12:10:00,176.75,176.92,176.67,176.92,11603.0,169.2418,169.4045,169.1652,169.4045,11603.0
2019-12-03 12:20:00,176.92,176.96,176.75,176.9,11083.0,169.4045,169.4428,169.2418,169.3854,11083.0
2019-12-03 12:30:00,176.89,176.93,176.4,176.63,15419.0,169.3758,169.4141,168.9066,169.1269,15419.0
2019-12-03 12:40:00,176.68,176.86,176.55,176.78,14241.0,169.1747,169.3471,169.0503,169.2705,14241.0
2019-12-03 12:50:00,176.78,176.78,176.56,176.72,7200.0,169.2705,169.2705,169.0598,169.213,7200.0
2019-12-03 13:00:00,176.75,176.91,176.69,176.86,11996.0,169.2418,169.395,169.1843,169.3471,11996.0
2019-12-03 13:10:00,176.85,177.15,176.85,176.97,16911.0,169.3375,169.6248,169.3375,169.4524,16911.0
2019-12-03 13:20:00,176.95,177.31,176.95,177.11,18308.0,169.4333,169.778,169.4333,169.5865,18308.0
2019-12-03 13:30:00,177.08,177.67,176.92,177.43,41447.0,169.5577,170.1227,169.4045,169.8929,41447.0
2019-12-03 13:40:00,177.47,177.47,177.01,177.01,9103.0,169.9312,169.9312,169.4907,169.4907,9103.0
2019-12-03 13:50:00,177.0,177.06,176.86,176.89,14803.0,169.4811,169.5386,169.3471,169.3758,14803.0
2019-12-03 14:00:00,176.91,176.98,176.74,176.76,13336.0,169.395,169.462,169.2322,169.2513,13336.0
2019-12-03 14:10:00,176.76,176.83,176.56,176.6,14285.0,169.2513,169.3184,169.0598,169.0981,14285.0
2019-12-03 14:20:00,176.58,176.58,176.33,176.4,14813.0,169.079,169.079,168.8396,168.9066,14813.0
2019-12-03 14:30:00,176.39,176.51,176.3,176.45,11979.0,168.897,169.012,168.8109,168.9545,11979.0
2019-12-03 14:40:00,176.46,176.78,176.46,176.75,11526.0,168.9641,169.2705,168.9641,169.2418,11526.0
2019-12-03 14:50:00,176.76,176.82,176.53,176.57,15291.0,169.2513,169.3088,169.0311,169.0694,15291.0
2019-12-03 15:00:00,176.59,176.67,176.35,176.47,17521.0,169.0886,169.1652,168.8587,168.9737,17521.0
2019-12-03 15:10:00,176.46,176.93,176.43,176.93,14902.0,168.9641,169.4141,168.9353,169.4141,14902.0
2019-12-03 15:20:00,176.95,177.52,176.94,177.51,18329.0,169.4333,169.979,169.4237,169.9695,18329.0
2019-12-03 15:30:00,177.52,177.52,177.21,177.3,31655.0,169.979,169.979,169.6822,169.7684,31655.0
2019-12-03 15:40:00,177.3,177.41,177.08,177.41,37219.0,169.7684,169.8737,169.5577,169.8737,37219.0
2019-12-03 15:50:00,177.5,177.55,177.22,177.42,93124.0,169.9599,170.0078,169.6918,169.8833,93124.0
2019-12-04 09:30:00,177.46,177.46,176.39,177.1,70343.0,169.9216,169.9216,168.897,169.5769,70343.0
2019-12-04 09:40:00,177.07,177.56,176.55,177.28,52028.0,169.5482,170.0173,169.0503,169.7492,52028.0
2019-12-04 09:50:00,177.28,177.96,177.26,177.84,25353.0,169.7492,170.4004,169.7301,170.2855,25353.0
2019-12-04 10:00:00,177.85,178.45,177.77,178.03,28627.0,170.295,170.8695,170.2184,170.4674,28627.0
2019-12-04 10:10:00,178.01,178.07,177.61,177.75,14401.0,170.4482,170.5057,170.0652,170.1993,14401.0
2019-12-04 10:20:00,177.75,177.75,177.12,177.13,10221.0,170.1993,170.1993,169.596,169.6056,10221.0
2019-12-04 10:30:00,177.17,177.58,177.17,177.4,7492.0,169.6439,170.0365,169.6439,169.8641,7492.0
2019-12-04 10:40:00,177.37,177.77,177.3,177.75,7496.0,169.8354,170.2184,169.7684,170.1993,7496.0
2019-12-04 10:50:00,177.78,177.87,177.57,177.63,10234.0,170.228,170.3142,170.0269,170.0844,10234.0
2019-12-04 11:00:00,177.55,177.63,176.93,177.02,26293.0,170.0078,170.0844,169.4141,169.5003,26293.0
2019-12-04 11:10:00,176.97,177.04,176.76,177.03,20283.0,169.4524,169.5194,169.2513,169.5099,20283.0
2019-12-04 11:20:00,177.07,177.22,176.9,177.06,7730.0,169.5482,169.6918,169.3854,169.5386,7730.0
2019-12-04 11:30:00,177.07,177.28,177.07,177.2,5283.0,169.5482,169.7492,169.5482,169.6726,5283.0
2019-12-04 11:40:00,177.14,177.2,176.9,176.9,5674.0,169.6152,169.6726,169.3854,169.3854,5674.0
2019-12-04 11:50:00,176.9,176.9,176.52,176.54,6603.0,169.3854,169.3854,169.0215,169.0407,6603.0
2019-12-04 12:00:00,176.52,176.65,176.35,176.56,13103.0,169.0215,169.146,168.8587,169.0598,13103.0
2019-12-04 12:10:00,176.54,176.55,176.14,176.22,5810.0,169.0407,169.0503,168.6577,168.7343,5810.0
2019-12-04 12:20:00,176.19,176.36,175.88,176.34,10703.0,168.7055,168.8683,168.4087,168.8492,10703.0
2019-12-04 12:30:00,176.39,176.43,176.11,176.18,6691.0,168.897,168.9353,168.6289,168.696,6691.0
2019-12-04 12:40:00,176.12,176.59,176.1,176.54,8001.0,168.6385,169.0886,168.6194,169.0407,8001.0
2019-12-04 12:50:00,176.54,176.66,176.47,176.66,6973.0,169.0407,169.1556,168.9737,169.1556,6973.0
2019-12-04 13:00:00,176.6,176.66,176.38,176.38,6077.0,169.0981,169.1556,168.8875,168.8875,6077.0
2019-12-04 13:10:00,176.37,176.42,176.25,176.27,10171.0,168.8779,168.9258,168.763,168.7821,10171.0
2019-12-04 13:20:00,176.3,176.38,176.06,176.29,10649.0,168.8109,168.8875,168.5811,168.8013,10649.0
2019-12-04 13:30:00,176.34,176.55,176.18,176.5,17879.0,168.8492,169.0503,168.696,169.0024,17879.0
2019-12-04 13:40:00,176.52,176.8,176.47,176.8,21830.0,169.0215,169.2896,168.9737,169.2896,21830.0
2019-12-04 13:50:00,176.78,176.95,176.69,176.91,12502.0,169.2705,169.4333,169.1843,169.395,12502.0
2019-12-04 14:00:00,176.88,177.07,176.81,177.05,11961.0,169.3662,169.5482,169.2992,169.529,11961.0
2019-12-04 14:10:00,177.05,177.21,176.9,176.94,14865.0,169.529,169.6822,169.3854,169.4237,14865.0
2019-12-04 14:20:00,176.98,177.1,176.94,177.03,9292.0,169.462,169.5769,169.4237,169.5099,9292.0
2019-12-04 14:30:00,177.11,177.14,176.94,177.0,9409.0,169.5865,169.6152,169.4237,169.4811,9409.0
2019-12-04 14:40:00,177.06,177.09,176.86,176.9,8984.0,169.5386,169.5673,169.3471,169.3854,8984.0
2019-12-04 14:50:00,176.98,177.04,176.7,176.73,13349.0,169.462,169.5194,169.1939,169.2226,13349.0
2019-12-04 15:00:00,176.75,176.91,176.66,176.66,24702.0,169.2418,169.395,169.1556,169.1556,24702.0
2019-12-04 15:10:00,176.66,176.72,176.49,176.65,21382.0,169.1556,169.213,168.9928,169.146,21382.0
2019-12-04 15:20:00,176.62,176.68,176.4,176.4,19164.0,169.1173,169.1747,168.9066,168.9066,19164.0
2019-12-04 15:30:00,176.43,176.44,176.12,176.29,26252.0,168.9353,168.9449,168.6385,168.8013,26252.0
2019-12-04 15:40:00,176.3,176.38,176.12,176.38,38163.0,168.8109,168.8875,168.6385,168.8875,38163.0
2019-12-04 15:50:00,176.37,176.45,175.85,175.95,104405.0,168.8779,168.9545,168.38,168.4757,104405.0
2019-12-05 09:30:00,176.75,176.95,175.87,176.33,18546.0,169.2418,169.4333,168.3991,168.8396,18546.0
2019-12-05 09:40:00,176.41,177.14,176.31,176.98,9105.0,168.9162,169.6152,168.8204,169.462,9105.0
2019-12-05 09:50:00,177.03,177.38,176.93,177.13,9277.0,169.5099,169.845,169.4141,169.6056,9277.0
2019-12-05 10:00:00,177.17,177.26,176.57,176.69,12507.0,169.6439,169.7301,169.0694,169.1843,12507.0
2019-12-05 10:10:00,176.79,177.2,176.64,176.92,15232.0,169.2801,169.6726,169.1364,169.4045,15232.0
2019-12-05 10:20:00,176.8,177.14,176.69,177.09,13117.0,169.2896,169.6152,169.1843,169.5673,13117.0
2019-12-05 10:30:00,177.09,177.5,177.07,177.37,14771.0,169.5673,169.9599,169.5482,169.8354,14771.0
2019-12-05 10:40:00,177.25,177.47,177.21,177.34,21979.0,169.7205,169.9312,169.6822,169.8067,21979.0
2019-12-05 10:50:00,177.39,177.76,177.29,177.64,18495.0,169.8546,170.2089,169.7588,170.0939,18495.0
2019-12-05 11:00:00,177.62,177.76,177.4,177.5,9420.0,170.0748,170.2089,169.8641,169.9599,9420.0
2019-12-05 11:10:00,177.53,177.83,177.41,177.72,10631.0,169.9886,170.2759,169.8737,170.1706,10631.0
2019-12-05 11:20:00,177.76,177.82,177.46,177.66,12913.0,170.2089,170.2663,169.9216,170.1131,12913.0
2019-12-05 11:30:00,177.65,177.69,177.34,177.51,7656.0,170.1035,170.1418,169.8067,169.9695,7656.0
2019-12-05 11:40:00,177.53,177.6,177.11,177.33,77476.0,169.9886,170.0556,169.5865,169.7971,77476.0
2019-12-05 11:50:00,177.36,177.43,177.23,177.28,9635.0,169.8258,169.8929,169.7014,169.7492,9635.0
2019-12-05 12:00:00,177.29,177.52,177.23,177.46,16680.0,169.7588,169.979,169.7014,169.9216,16680.0
2019-12-05 12:10:00,177.47,177.65,177.43,177.65,6833.0,169.9312,170.1035,169.8929,170.1035,6833.0
2019-12-05 12:20:00,177.61,177.65,177.46,177.54,8098.0,170.0652,170.1035,169.9216,169.9982,8098.0
2019-12-05 12:30:00,177.46,177.49,177.15,177.37,10925.0,169.9216,169.9503,169.6248,169.8354,10925.0
2019-12-05 12:40:00,177.39,177.45,177.23,177.45,7237.0,169.8546,169.912,169.7014,169.912,7237.0
2019-12-05 12:50:00,177.49,177.63,177.44,177.5,9519.0,169.9503,170.0844,169.9024,169.9599,9519.0
2019-12-05 13:00:00,177.5,177.54,177.24,177.25,9016.0,169.9599,169.9982,169.7109,169.7205,9016.0
2019-12-05 13:10:00,177.29,177.48,177.27,177.38,6106.0,169.7588,169.9407,169.7397,169.845,6106.0
2019-12-05 13:20:00,177.4,177.41,177.23,177.36,9908.0,169.8641,169.8737,169.7014,169.8258,9908.0
2019-12-05 13:30:00,177.38,177.41,177.17,177.24,9209.0,169.845,169.8737,169.6439,169.7109,9209.0
2019-12-05 13:40:00,177.24,177.38,177.08,177.15,10586.0,169.7109,169.845,169.5577,169.6248,10586.0
2019-12-05 13:50:00,177.15,177.39,177.04,177.37,9605.0,169.6248,169.8546,169.5194,169.8354,9605.0
2019-12-05 14:00:00,177.37,177.38,177.16,177.22,10478.0,169.8354,169.845,169.6343,169.6918,10478.0
2019-12-05 14:10:00,177.28,177.47,177.24,177.41,10347.0,169.7492,169.9312,169.7109,169.8737,10347.0
2019-12-05 14:20:00,177.41,177.41,177.09,177.39,13682.0,169.8737,169.8737,169.5673,169.8546,13682.0
2019-12-05 14:30:00,177.37,177.37,177.16,177.23,10175.0,169.8354,169.8354,169.6343,169.7014,10175.0
2019-12-05 14:40:00,177.29,177.3,177.16,177.16,10020.0,169.7588,169.7684,169.6343,169.6343,10020.0
2019-12-05 14:50:00,177.21,177.33,176.66,176.88,14666.0,169.6822,169.7971,169.1556,169.3662,14666.0
2019-12-05 15:00:00,176.94,177.01,176.78,176.78,13778.0,169.4237,169.4907,169.2705,169.2705,13778.0
2019-12-05 15:10:00,176.79,177.06,176.79,176.9,20619.0,169.2801,169.5386,169.2801,169.3854,20619.0
2019-12-05 15:20:00,176.88,176.97,176.73,176.89,22013.0,169.3662,169.4524,169.2226,169.3758,22013.0
2019-12-05 15:30:00,176.88,177.09,176.73,177.0,34987.0,169.3662,169.5673,169.2226,169.4811,34987.0
2019-12-05 15:40:00,177.01,177.21,176.99,176.99,45282.0,169.4907,169.6822,169.4716,169.4716,45282.0
2019-12-05 15:50:00,176.99,177.06,176.77,176.95,95946.0,169.4716,169.5386,169.2609,169.4333,95946.0
2019-12-06 09:30:00,177.54,178.17,176.77,177.81,25859.0,169.9982,170.6014,169.2609,170.2567,25859.0
2019-12-06 09:40:00,177.7,178.3,177.59,177.85,28646.0,170.1514,170.7259,170.0461,170.295,28646.0
2019-12-06 09:50:00,177.92,177.98,177.59,177.98,9663.0,170.3621,170.4195,170.0461,170.4195,9663.0
2019-12-06 10:00:00,177.9,178.21,177.84,178.05,9940.0,170.3429,170.6397,170.2855,170.4865,9940.0
2019-12-06 10:10:00,178.13,178.3,178.0,178.23,28428.0,170.5631,170.7259,170.4387,170.6589,28428.0
2019-12-06 10:20:00,178.28,178.28,177.99,178.13,6505.0,170.7068,170.7068,170.4291,170.5631,6505.0
2019-12-06 10:30:00,178.14,178.41,177.97,178.33,11453.0,170.5727,170.8312,170.4099,170.7546,11453.0
2019-12-06 10:40:00,178.31,178.64,178.19,178.44,9349.0,170.7355,171.0515,170.6206,170.86,9349.0
2019-12-06 10:50:00,178.48,178.62,178.47,178.62,5695.0,170.8983,171.0323,170.8887,171.0323,5695.0
2019-12-06 11:00:00,178.66,178.75,178.33,178.33,10955.0,171.0706,171.1568,170.7546,170.7546,10955.0
2019-12-06 11:10:00,178.34,178.37,178.03,178.1,7460.0,170.7642,170.7929,170.4674,170.5344,7460.0
2019-12-06 11:20:00,178.1,178.14,177.97,178.0,7147.0,170.5344,170.5727,170.4099,170.4387,7147.0
2019-12-06 11:30:00,178.02,178.65,177.97,178.38,23158.0,170.4578,171.061,170.4099,170.8025,23158.0
2019-12-06 11:40:00,178.38,178.41,178.06,178.16,6748.0,170.8025,170.8312,170.4961,170.5919,6748.0
2019-12-06 11:50:00,178.09,178.16,177.7,177.81,20719.0,170.5248,170.5919,170.1514,170.2567,20719.0
2019-12-06 12:00:00,177.8,177.82,177.57,177.57,4150.0,170.2472,170.2663,170.0269,170.0269,4150.0
2019-12-06 12:10:00,177.54,177.72,177.4,177.52,11835.0,169.9982,170.1706,169.8641,169.979,11835.0
2019-12-06 12:20:00,177.49,177.51,177.18,177.28,17525.0,169.9503,169.9695,169.6535,169.7492,17525.0
2019-12-06 12:30:00,177.24,177.31,177.15,177.24,5669.0,169.7109,169.778,169.6248,169.7109,5669.0
2019-12-06 12:40:00,177.22,177.27,176.98,177.15,16146.0,169.6918,169.7397,169.462,169.6248,16146.0
2019-12-06 12:50:00,177.15,177.33,176.99,177.0,9836.0,169.6248,169.7971,169.4716,169.4811,9836.0
2019-12-06 13:00:00,176.97,177.13,176.9,177.1,12019.0,169.4524,169.6056,169.3854,169.5769,12019.0
2019-12-06 13:10:00,177.1,177.24,176.97,177.02,13250.0,169.5769,169.7109,169.4524,169.5003,13250.0
2019-12-06 13:20:00,177.04,177.07,176.82,176.86,6276.0,169.5194,169.5482,169.3088,169.3471,6276.0
2019-12-06 13:30:00,176.85,176.94,176.69,176.86,13378.0,169.3375,169.4237,169.1843,169.3471,13378.0
2019-12-06 13:40:00,176.89,177.14,176.74,176.96,19796.0,169.3758,169.6152,169.2322,169.4428,19796.0
2019-12-06 13:50:00,176.95,176.97,176.74,176.79,6206.0,169.4333,169.4524,169.2322,169.2801,6206.0
2019-12-06 14:00:00,176.78,177.01,176.74,177.0,5709.0,169.2705,169.4907,169.2322,169.4811,5709.0
2019-12-06 14:10:00,177.0,177.02,176.76,176.93,10909.0,169.4811,169.5003,169.2513,169.4141,10909.0
2019-12-06 14:20:00,176.96,177.06,176.91,177.04,14025.0,169.4428,169.5386,169.395,169.5194,14025.0
2019-12-06 14:30:00,177.04,177.04,176.81,176.87,9145.0,169.5194,169.5194,169.2992,169.3567,9145.0
2019-12-06 14:40:00,176.85,177.08,176.84,177.08,4250.0,169.3375,169.5577,169.3279,169.5577,4250.0
2019-12-06 14:50:00,177.12,177.12,176.84,176.84,14270.0,169.596,169.596,169.3279,169.3279,14270.0
2019-12-06 15:00:00,176.85,176.86,176.72,176.8,8885.0,169.3375,169.3471,169.213,169.2896,8885.0
2019-12-06 15:10:00,176.8,176.86,176.66,176.74,15392.0,169.2896,169.3471,169.1556,169.2322,15392.0
2019-12-06 15:20:00,176.75,176.85,176.73,176.8,13479.0,169.2418,169.3375,169.2226,169.2896,13479.0
2019-12-06 15:30:00,176.8,176.94,176.73,176.91,29239.0,169.2896,169.4237,169.2226,169.395,29239.0
2019-12-06 15:40:00,176.93,177.02,176.53,176.53,52299.0,169.4141,169.5003,169.0311,169.0311,52299.0
2019-12-06 15:50:00,176.54,176.72,176.36,176.66,106072.0,169.0407,169.213,168.8683,169.1556,106072.0
2019-12-09 09:30:00,176.22,176.34,175.58,176.04,23368.0,168.7343,168.8492,168.1215,168.5619,23368.0
2019-12-09 09:40:00,176.07,176.73,175.99,176.25,12973.0,168.5906,169.2226,168.514,168.763,12973.0
2019-12-09 09:50:00,176.33,177.22,176.24,177.2,44505.0,168.8396,169.6918,168.7534,169.6726,44505.0
2019-12-09 10:00:00,177.2,178.27,177.18,178.03,56808.0,169.6726,170.6972,169.6535,170.4674,56808.0
2019-12-09 10:10:00,178.04,178.1,177.46,177.47,61874.0,170.477,170.5344,169.9216,169.9312,61874.0
2019-12-09 10:20:00,177.47,177.86,177.34,177.83,16468.0,169.9312,170.3046,169.8067,170.2759,16468.0
2019-12-09 10:30:00,177.82,177.95,177.4,177.4,23115.0,170.2663,170.3908,169.8641,169.8641,23115.0
2019-12-09 10:40:00,177.4,177.46,176.95,176.96,19788.0,169.8641,169.9216,169.4333,169.4428,19788.0
2019-12-09 10:50:00,176.92,177.02,176.65,176.7,11417.0,169.4045,169.5003,169.146,169.1939,11417.0
2019-12-09 11:00:00,176.7,176.8,176.53,176.72,11752.0,169.1939,169.2896,169.0311,169.213,11752.0
2019-12-09 11:10:00,176.7,176.72,176.2,176.27,13846.0,169.1939,169.213,168.7151,168.7821,13846.0
2019-12-09 11:20:00,176.22,176.5,176.13,176.44,9083.0,168.7343,169.0024,168.6481,168.9449,9083.0
2019-12-09 11:30:00,176.41,176.52,176.17,176.49,7891.0,168.9162,169.0215,168.6864,168.9928,7891.0
2019-12-09 11:40:00,176.53,176.63,176.34,176.37,10036.0,169.0311,169.1269,168.8492,168.8779,10036.0
2019-12-09 11:50:00,176.38,176.46,176.2,176.25,20983.0,168.8875,168.9641,168.7151,168.763,20983.0
2019-12-09 12:00:00,176.25,176.38,176.18,176.32,43833.0,168.763,168.8875,168.696,168.83,43833.0
2019-12-09 12:10:00,176.36,176.54,176.27,176.5,10156.0,168.8683,169.0407,168.7821,169.0024,10156.0
2019-12-09 12:20:00,176.38,176.45,176.23,176.39,6438.0,168.8875,168.9545,168.7438,168.897,6438.0
2019-12-09 12:30:00,176.46,176.82,176.33,176.62,32390.0,168.9641,169.3088,168.8396,169.1173,32390.0
2019-12-09 12:40:00,176.57,176.85,176.49,176.49,10309.0,169.0694,169.3375,168.9928,168.9928,10309.0
2019-12-09 12:50:00,176.49,176.65,176.47,176.53,9639.0,168.9928,169.146,168.9737,169.0311,9639.0
2019-12-09 13:00:00,176.57,176.57,176.25,176.27,9262.0,169.0694,169.0694,168.763,168.7821,9262.0
2019-12-09 13:10:00,176.28,176.58,176.12,176.13,27327.0,168.7917,169.079,168.6385,168.6481,27327.0
2019-12-09 13:20:00,176.18,176.24,175.83,176.13,26610.0,168.696,168.7534,168.3608,168.6481,26610.0
2019-12-09 13:30:00,176.12,176.2,175.85,175.99,9185.0,168.6385,168.7151,168.38,168.514,9185.0
2019-12-09 13:40:00,176.01,176.13,175.91,176.09,10549.0,168.5332,168.6481,168.4374,168.6098,10549.0
2019-12-09 13:50:00,176.09,176.19,175.91,175.92,10617.0,168.6098,168.7055,168.4374,168.447,10617.0
2019-12-09 14:00:00,175.96,176.11,175.75,175.79,25213.0,168.4853,168.6289,168.2842,168.3225,25213.0
2019-12-09 14:10:00,175.79,175.92,175.63,175.72,12301.0,168.3225,168.447,168.1693,168.2555,12301.0
2019-12-09 14:20:00,175.72,175.95,175.64,175.95,12771.0,168.2555,168.4757,168.1789,168.4757,12771.0
2019-12-09 14:30:00,175.92,176.01,175.86,175.86,14016.0,168.447,168.5332,168.3896,168.3896,14016.0
2019-12-09 14:40:00,175.87,175.87,175.68,175.74,13313.0,168.3991,168.3991,168.2172,168.2747,13313.0
2019-12-09 14:50:00,175.75,175.8,175.69,175.72,10985.0,168.2842,168.3321,168.2268,168.2555,10985.0
2019-12-09 15:00:00,175.72,175.77,175.5,175.74,17479.0,168.2555,168.3034,168.0449,168.2747,17479.0
2019-12-09 15:10:00,175.76,175.85,175.63,175.75,33139.0,168.2938,168.38,168.1693,168.2842,33139.0
2019-12-09 15:20:00,175.75,175.79,175.52,175.56,84817.0,168.2842,168.3225,168.064,168.1023,84817.0
2019-12-09 15:30:00,175.54,175.57,175.15,175.27,55376.0,168.0832,168.1119,167.7097,167.8246,55376.0
2019-12-09 15:40:00,175.27,175.3,175.04,175.15,134770.0,167.8246,167.8534,167.6044,167.7097,134770.0
2019-12-09 15:50:00,175.19,175.27,174.88,175.18,181804.0,167.748,167.8246,167.4512,167.7384,181804.0
2019-12-10 09:30:00,174.29,175.54,174.2,175.35,37741.0,166.8863,168.0832,166.8001,167.9012,37741.0
2019-12-10 09:40:00,175.26,175.62,175.17,175.55,48209.0,167.8151,168.1598,167.7289,168.0927,48209.0
2019-12-10 09:50:00,175.54,175.86,175.17,175.46,58474.0,168.0832,168.3896,167.7289,168.0066,58474.0
2019-12-10 10:00:00,175.42,175.57,174.77,174.9,76444.0,167.9683,168.1119,167.3459,167.4703,76444.0
2019-12-10 10:10:00,174.9,174.95,174.24,174.34,246738.0,167.4703,167.5182,166.8384,166.9341,246738.0
2019-12-10 10:20:00,174.37,174.38,174.05,174.05,204821.0,166.9629,166.9724,166.6565,166.6565,204821.0
2019-12-10 10:30:00,174.09,174.25,173.96,174.02,150944.0,166.6948,166.848,166.5703,166.6277,150944.0
2019-12-10 10:40:00,174.0,174.01,173.74,173.86,34003.0,166.6086,166.6182,166.3596,166.4745,34003.0
2019-12-10 10:50:00,173.82,174.42,173.75,174.31,42530.0,166.4362,167.0107,166.3692,166.9054,42530.0
2019-12-10 11:00:00,174.47,174.73,174.09,174.36,64936.0,167.0586,167.3076,166.6948,166.9533,64936.0
2019-12-10 11:10:00,174.36,174.46,174.22,174.27,45954.0,166.9533,167.049,166.8192,166.8671,45954.0
2019-12-10 11:20:00,174.3,174.61,174.25,174.33,141109.0,166.8958,167.1927,166.848,166.9246,141109.0
2019-12-10 11:30:00,174.31,174.65,174.3,174.44,77765.0,166.9054,167.231,166.8958,167.0299,77765.0
2019-12-10 11:40:00,174.4,174.55,174.39,174.5,30245.0,166.9916,167.1352,166.982,167.0873,30245.0
2019-12-10 11:50:00,174.53,175.04,174.48,174.64,81088.0,167.1161,167.6044,167.0682,167.2214,81088.0
2019-12-10 12:00:00,174.67,174.83,174.58,174.74,21701.0,167.2501,167.4033,167.1639,167.3171,21701.0
2019-12-10 12:10:00,174.67,174.85,174.67,174.72,19115.0,167.2501,167.4225,167.2501,167.298,19115.0
2019-12-10 12:20:00,174.72,174.81,174.48,174.69,15968.0,167.298,167.3842,167.0682,167.2693,15968.0
2019-12-10 12:30:00,174.73,174.82,174.52,174.57,41694.0,167.3076,167.3937,167.1065,167.1544,41694.0
2019-12-10 12:40:00,174.54,174.58,174.46,174.47,6914.0,167.1256,167.1639,167.049,167.0586,6914.0
2019-12-10 12:50:00,174.46,174.69,174.41,174.69,17703.0,167.049,167.2693,167.0012,167.2693,17703.0
2019-12-10 13:00:00,174.68,174.71,174.51,174.52,78391.0,167.2597,167.2884,167.0969,167.1065,78391.0
2019-12-10 13:10:00,174.55,174.6,174.42,174.55,5680.0,167.1352,167.1831,167.0107,167.1352,5680.0
2019-12-10 13:20:00,174.55,174.61,174.5,174.55,7486.0,167.1352,167.1927,167.0873,167.1352,7486.0
2019-12-10 13:30:00,174.57,174.66,174.54,174.59,30074.0,167.1544,167.2405,167.1256,167.1735,30074.0
2019-12-10 13:40:00,174.6,174.66,174.55,174.55,40648.0,167.1831,167.2405,167.1352,167.1352,40648.0
2019-12-10 13:50:00,174.59,174.62,174.5,174.59,9915.0,167.1735,167.2022,167.0873,167.1735,9915.0
2019-12-10 14:00:00,174.61,174.67,174.52,174.59,41447.0,167.1927,167.2501,167.1065,167.1735,41447.0
2019-12-10 14:10:00,174.59,174.65,174.48,174.54,29325.0,167.1735,167.231,167.0682,167.1256,29325.0
2019-12-10 14:20:00,174.55,174.59,174.48,174.55,8563.0,167.1352,167.1735,167.0682,167.1352,8563.0
2019-12-10 14:30:00,174.58,174.6,174.41,174.41,11841.0,167.1639,167.1831,167.0012,167.0012,11841.0
2019-12-10 14:40:00,174.47,174.54,174.43,174.51,7970.0,167.0586,167.1256,167.0203,167.0969,7970.0
2019-12-10 14:50:00,174.53,174.63,174.51,174.56,17775.0,167.1161,167.2118,167.0969,167.1448,17775.0
2019-12-10 15:00:00,174.54,174.6,174.48,174.48,9901.0,167.1256,167.1831,167.0682,167.0682,9901.0
2019-12-10 15:10:00,174.5,174.59,174.42,174.47,14752.0,167.0873,167.1735,167.0107,167.0586,14752.0
2019-12-10 15:20:00,174.47,174.48,174.17,174.19,16395.0,167.0586,167.0682,166.7714,166.7905,16395.0
2019-12-10 15:30:00,174.17,174.19,173.53,173.71,27780.0,166.7714,166.7905,166.1585,166.3309,27780.0
2019-12-10 15:40:00,173.72,173.93,173.7,173.93,43652.0,166.3405,166.5415,166.3213,166.5415,43652.0
2019-12-10 15:50:00,173.91,174.04,173.72,173.99,116803.0,166.5224,166.6469,166.3405,166.599,116803.0
2019-12-11 09:30:00,173.91,173.91,172.52,173.26,44312.0,166.5224,166.5224,165.1914,165.9,44312.0
2019-12-11 09:40:00,173.21,173.21,172.2,172.25,19001.0,165.8521,165.8521,164.885,164.9329,19001.0
2019-12-11 09:50:00,172.21,173.28,172.21,173.18,20005.0,164.8946,165.9192,164.8946,165.8234,20005.0
2019-12-11 10:00:00,173.11,173.45,173.03,173.23,19531.0,165.7564,166.0819,165.6798,165.8713,19531.0
2019-12-11 10:10:00,173.24,173.45,173.07,173.19,19654.0,165.8809,166.0819,165.7181,165.833,19654.0
2019-12-11 10:20:00,173.15,173.22,172.85,172.89,8360.0,165.7947,165.8617,165.5074,165.5457,8360.0
2019-12-11 10:30:00,172.93,173.27,172.81,173.1,29082.0,165.584,165.9096,165.4691,165.7468,29082.0
2019-12-11 10:40:00,173.1,173.49,173.05,173.48,13003.0,165.7468,166.1202,165.6989,166.1107,13003.0
2019-12-11 10:50:00,173.43,173.43,173.02,173.09,26826.0,166.0628,166.0628,165.6702,165.7372,26826.0
2019-12-11 11:00:00,173.11,173.2,172.95,173.07,22189.0,165.7564,165.8426,165.6032,165.7181,22189.0
2019-12-11 11:10:00,173.08,173.2,172.94,173.05,40663.0,165.7277,165.8426,165.5936,165.6989,40663.0
2019-12-11 11:20:00,173.08,173.11,172.81,172.85,17724.0,165.7277,165.7564,165.4691,165.5074,17724.0
2019-12-11 11:30:00,172.87,173.02,172.78,172.91,10641.0,165.5266,165.6702,165.4404,165.5649,10641.0
2019-12-11 11:40:00,172.91,173.04,172.88,172.98,5534.0,165.5649,165.6894,165.5362,165.6319,5534.0
2019-12-11 11:50:00,173.0,173.05,172.58,172.65,8237.0,165.6511,165.6989,165.2489,165.3159,8237.0
2019-12-11 12:00:00,172.58,172.79,172.56,172.75,6703.0,165.2489,165.45,165.2297,165.4117,6703.0
2019-12-11 12:10:00,172.74,173.07,172.63,173.02,13146.0,165.4021,165.7181,165.2968,165.6702,13146.0
2019-12-11 12:20:00,173.0,173.09,172.88,172.93,9340.0,165.6511,165.7372,165.5362,165.584,9340.0
2019-12-11 12:30:00,172.91,173.04,172.84,173.02,7898.0,165.5649,165.6894,165.4979,165.6702,7898.0
2019-12-11 12:40:00,173.02,173.07,172.89,173.0,9190.0,165.6702,165.7181,165.5457,165.6511,9190.0
2019-12-11 12:50:00,172.97,173.17,172.97,173.09,17085.0,165.6223,165.8138,165.6223,165.7372,17085.0
2019-12-11 13:00:00,173.09,173.33,173.05,173.29,22121.0,165.7372,165.967,165.6989,165.9287,22121.0
2019-12-11 13:10:00,173.23,173.28,173.1,173.26,7240.0,165.8713,165.9192,165.7468,165.9,7240.0
2019-12-11 13:20:00,173.24,173.44,173.13,173.42,7842.0,165.8809,166.0724,165.7755,166.0532,7842.0
2019-12-11 13:30:00,173.43,173.46,173.22,173.22,17376.0,166.0628,166.0915,165.8617,165.8617,17376.0
2019-12-11 13:40:00,173.21,173.4,173.21,173.34,6620.0,165.8521,166.0341,165.8521,165.9766,6620.0
2019-12-11 13:50:00,173.36,173.56,173.35,173.48,22491.0,165.9958,166.1873,165.9862,166.1107,22491.0
2019-12-11 14:00:00,173.53,173.68,173.39,173.58,16266.0,166.1585,166.3022,166.0245,166.2064,16266.0
2019-12-11 14:10:00,173.58,173.97,173.52,173.94,30552.0,166.2064,166.5798,166.149,166.5511,30552.0
2019-12-11 14:20:00,173.94,174.16,173.84,174.16,21494.0,166.5511,166.7618,166.4554,166.7618,21494.0
2019-12-11 14:30:00,174.18,174.22,173.99,174.15,32004.0,166.7809,166.8192,166.599,166.7522,32004.0
2019-12-11 14:40:00,174.15,174.26,174.05,174.15,23898.0,166.7522,166.8575,166.6565,166.7522,23898.0
2019-12-11 14:50:00,174.15,174.42,174.14,174.39,17994.0,166.7522,167.0107,166.7426,166.982,17994.0
2019-12-11 15:00:00,174.39,174.66,174.34,174.6,36203.0,166.982,167.2405,166.9341,167.1831,36203.0
2019-12-11 15:10:00,174.59,174.63,174.17,174.27,29646.0,167.1735,167.2118,166.7714,166.8671,29646.0
2019-12-11 15:20:00,174.2,174.64,174.16,174.58,19593.0,166.8001,167.2214,166.7618,167.1639,19593.0
2019-12-11 15:30:00,174.61,175.0,174.33,174.77,79565.0,167.1927,167.5661,166.9246,167.3459,79565.0
2019-12-11 15:40:00,174.77,174.98,174.74,174.81,57271.0,167.3459,167.5469,167.3171,167.3842,57271.0
2019-12-11 15:50:00,174.86,175.12,174.79,174.94,109416.0,167.432,167.681,167.365,167.5086,109416.0
2019-12-12 09:30:00,174.76,174.82,172.99,174.47,34886.0,167.5227,167.5802,165.826,167.2447,34886.0
2019-12-12 09:40:00,174.45,175.08,174.36,174.95,22986.0,167.2255,167.8294,167.1392,167.7048,22986.0
2019-12-12 09:50:00,175.06,175.22,174.63,175.1,32451.0,167.8103,167.9636,167.3981,167.8486,32451.0
2019-12-12 10:00:00,175.14,175.44,174.84,174.97,36773.0,167.8869,168.1745,167.5994,167.724,36773.0
2019-12-12 10:10:00,174.98,175.38,174.72,174.8,30658.0,167.7336,168.117,167.4843,167.561,30658.0
2019-12-12 10:20:00,174.85,175.61,174.85,175.51,65061.0,167.6089,168.3375,167.6089,168.2416,65061.0
2019-12-12 10:30:00,175.49,175.63,175.19,175.4,30670.0,168.2224,168.3566,167.9349,168.1362,30670.0
2019-12-12 10:40:00,175.38,175.44,174.84,174.84,30866.0,168.117,168.1745,167.5994,167.5994,30866.0
2019-12-12 10:50:00,174.81,175.6,174.78,175.5,19409.0,167.5706,168.3279,167.5418,168.232,19409.0
2019-12-12 11:00:00,175.37,175.39,175.16,175.2,21090.0,168.1074,168.1266,167.9061,167.9445,21090.0
2019-12-12 11:10:00,175.19,175.25,174.53,174.7,16832.0,167.9349,167.9924,167.3022,167.4652,16832.0
2019-12-12 11:20:00,174.66,174.66,173.97,174.04,29097.0,167.4268,167.4268,166.7654,166.8325,29097.0
2019-12-12 11:30:00,174.04,174.32,174.03,174.22,21794.0,166.8325,167.1009,166.8229,167.005,21794.0
2019-12-12 11:40:00,174.17,174.33,174.03,174.24,15218.0,166.9571,167.1105,166.8229,167.0242,15218.0
2019-12-12 11:50:00,174.22,174.27,173.64,173.85,22294.0,167.005,167.053,166.4491,166.6504,22294.0
2019-12-12 12:00:00,173.83,174.0,173.69,174.0,25771.0,166.6312,166.7942,166.497,166.7942,25771.0
2019-12-12 12:10:00,173.97,174.0,173.77,173.78,13791.0,166.7654,166.7942,166.5737,166.5833,13791.0
2019-12-12 12:20:00,173.79,173.83,173.56,173.69,20280.0,166.5928,166.6312,166.3724,166.497,20280.0
2019-12-12 12:30:00,173.76,174.32,173.76,174.22,16314.0,166.5641,167.1009,166.5641,167.005,16314.0
2019-12-12 12:40:00,174.24,174.52,174.17,174.52,16391.0,167.0242,167.2926,166.9571,167.2926,16391.0
2019-12-12 12:50:00,174.48,174.49,174.17,174.17,12670.0,167.2543,167.2639,166.9571,166.9571,12670.0
2019-12-12 13:00:00,174.18,174.4,174.12,174.29,17438.0,166.9667,167.1776,166.9092,167.0721,17438.0
2019-12-12 13:10:00,174.33,174.5,174.29,174.46,15855.0,167.1105,167.2734,167.0721,167.2351,15855.0
2019-12-12 13:20:00,174.44,174.46,174.29,174.35,13648.0,167.2159,167.2351,167.0721,167.1297,13648.0
2019-12-12 13:30:00,174.33,174.36,174.05,174.07,18201.0,167.1105,167.1392,166.8421,166.8613,18201.0
2019-12-12 13:40:00,174.06,174.24,174.05,174.2,28473.0,166.8517,167.0242,166.8421,166.9859,28473.0
2019-12-12 13:50:00,174.21,174.64,174.21,174.59,25968.0,166.9955,167.4076,166.9955,167.3597,25968.0
2019-12-12 14:00:00,174.59,174.71,174.52,174.69,18037.0,167.3597,167.4747,167.2926,167.4556,18037.0
2019-12-12 14:10:00,174.69,174.78,174.43,174.59,21161.0,167.4556,167.5418,167.2063,167.3597,21161.0
2019-12-12 14:20:00,174.57,174.57,174.22,174.3,22996.0,167.3405,167.3405,167.005,167.0817,22996.0
2019-12-12 14:30:00,174.26,174.88,174.2,174.81,30677.0,167.0434,167.6377,166.9859,167.5706,30677.0
2019-12-12 14:40:00,174.84,174.85,174.46,174.53,19841.0,167.5994,167.6089,167.2351,167.3022,19841.0
2019-12-12 14:50:00,174.54,174.92,174.3,174.85,22474.0,167.3118,167.6761,167.0817,167.6089,22474.0
2019-12-12 15:00:00,174.88,174.89,174.64,174.64,36668.0,167.6377,167.6473,167.4076,167.4076,36668.0
2019-12-12 15:10:00,174.65,174.67,174.47,174.48,21920.0,167.4172,167.4364,167.2447,167.2543,21920.0
2019-12-12 15:20:00,174.49,174.8,174.46,174.75,35084.0,167.2639,167.561,167.2351,167.5131,35084.0
2019-12-12 15:30:00,174.77,174.97,174.57,174.78,49802.0,167.5323,167.724,167.3405,167.5418,49802.0
2019-12-12 15:40:00,174.79,175.21,174.7,175.12,48237.0,167.5514,167.954,167.4652,167.8678,48237.0
2019-12-12 15:50:00,175.15,175.34,174.82,175.07,155230.0,167.8965,168.0787,167.5802,167.8198,155230.0
2019-12-13 09:30:00,175.37,176.08,174.99,176.08,58614.0,168.1074,168.788,167.7432,168.788,58614.0
2019-12-13 09:40:00,176.05,178.04,176.01,177.13,43541.0,168.7593,170.6668,168.7209,169.7945,43541.0
2019-12-13 09:50:00,177.3,178.48,177.14,177.95,75574.0,169.9575,171.0886,169.8041,170.5806,75574.0
2019-12-13 10:00:00,177.84,178.42,177.73,178.28,42010.0,170.4751,171.0311,170.3697,170.8969,42010.0
2019-12-13 10:10:00,178.33,178.69,177.57,177.67,61302.0,170.9448,171.2899,170.2163,170.3122,61302.0
2019-12-13 10:20:00,177.68,178.43,177.62,178.24,89843.0,170.3218,171.0407,170.2642,170.8586,89843.0
2019-12-13 10:30:00,178.3,178.3,177.42,177.87,32169.0,170.9161,170.9161,170.0725,170.5039,32169.0
2019-12-13 10:40:00,177.81,178.59,177.7,178.46,25778.0,170.4464,171.1941,170.3409,171.0694,25778.0
2019-12-13 10:50:00,178.44,178.54,177.61,177.71,30414.0,171.0503,171.1461,170.2546,170.3505,30414.0
2019-12-13 11:00:00,177.67,178.34,177.54,178.3,17648.0,170.3122,170.9544,170.1875,170.9161,17648.0
2019-12-13 11:10:00,178.29,178.47,177.7,177.7,14648.0,170.9065,171.079,170.3409,170.3409,14648.0
2019-12-13 11:20:00,177.67,177.72,177.33,177.39,20263.0,170.3122,170.3601,169.9862,170.0438,20263.0
2019-12-13 11:30:00,177.41,178.17,177.36,178.09,14752.0,170.0629,170.7915,170.015,170.7148,14752.0
2019-12-13 11:40:00,178.11,178.63,178.1,178.33,19294.0,170.7339,171.2324,170.7244,170.9448,19294.0
2019-12-13 11:50:00,178.34,178.51,178.24,178.36,28550.0,170.9544,171.1174,170.8586,170.9736,28550.0
2019-12-13 12:00:00,178.38,178.53,178.23,178.25,15978.0,170.9928,171.1365,170.849,170.8681,15978.0
2019-12-13 12:10:00,178.26,178.36,178.1,178.31,14622.0,170.8777,170.9736,170.7244,170.9257,14622.0
2019-12-13 12:20:00,178.34,178.4,178.19,178.2,18605.0,170.9544,171.0119,170.8106,170.8202,18605.0
2019-12-13 12:30:00,178.2,178.27,178.13,178.21,14579.0,170.8202,170.8873,170.7531,170.8298,14579.0
2019-12-13 12:40:00,178.18,178.28,177.95,178.1,10726.0,170.801,170.8969,170.5806,170.7244,10726.0
2019-12-13 12:50:00,178.06,178.33,178.06,178.31,14028.0,170.686,170.9448,170.686,170.9257,14028.0
2019-12-13 13:00:00,178.3,178.51,178.23,178.28,21167.0,170.9161,171.1174,170.849,170.8969,21167.0
2019-12-13 13:10:00,178.27,178.28,178.06,178.14,14365.0,170.8873,170.8969,170.686,170.7627,14365.0
2019-12-13 13:20:00,178.17,178.25,178.09,178.14,10349.0,170.7915,170.8681,170.7148,170.7627,10349.0
2019-12-13 13:30:00,178.13,178.36,178.1,178.36,10390.0,170.7531,170.9736,170.7244,170.9736,10390.0
2019-12-13 13:40:00,178.38,178.63,178.35,178.58,13919.0,170.9928,171.2324,170.964,171.1845,13919.0
2019-12-13 13:50:00,178.58,178.71,178.25,178.56,16586.0,171.1845,171.3091,170.8681,171.1653,16586.0
2019-12-13 14:00:00,178.61,179.01,178.56,179.0,18426.0,171.2132,171.5967,171.1653,171.5871,18426.0
2019-12-13 14:10:00,179.0,179.09,178.87,178.9,24095.0,171.5871,171.6734,171.4625,171.4912,24095.0
2019-12-13 14:20:00,178.94,178.96,178.83,178.94,10804.0,171.5296,171.5487,171.4241,171.5296,10804.0
2019-12-13 14:30:00,178.95,178.98,178.81,178.91,13171.0,171.5392,171.5679,171.405,171.5008,13171.0
2019-12-13 14:40:00,178.93,179.05,178.86,179.04,12699.0,171.52,171.635,171.4529,171.6254,12699.0
2019-12-13 14:50:00,179.03,179.09,178.83,178.93,18563.0,171.6158,171.6734,171.4241,171.52,18563.0
2019-12-13 15:00:00,178.96,179.05,178.82,178.83,18385.0,171.5487,171.635,171.4145,171.4241,18385.0
2019-12-13 15:10:00,178.8,178.94,178.78,178.88,37388.0,171.3954,171.5296,171.3762,171.4721,37388.0
2019-12-13 15:20:00,178.87,178.89,178.68,178.72,21202.0,171.4625,171.4816,171.2803,171.3187,21202.0
2019-12-13 15:30:00,178.71,178.86,178.64,178.85,28667.0,171.3091,171.4529,171.242,171.4433,28667.0
2019-12-13 15:40:00,178.84,178.97,178.79,178.79,44038.0,171.4337,171.5583,171.3858,171.3858,44038.0
2019-12-13 15:50:00,178.81,179.12,178.81,178.93,150620.0,171.405,171.7021,171.405,171.52,150620.0
2019-12-16 09:30:00,179.7,180.64,179.57,179.96,40937.0,172.2581,173.1592,172.1335,172.5073,40937.0
2019-12-16 09:40:00,179.94,180.22,179.6,180.06,24479.0,172.4882,172.7566,172.1622,172.6032,24479.0
2019-12-16 09:50:00,180.01,180.23,179.49,179.64,26023.0,172.5553,172.7661,172.0568,172.2006,26023.0
2019-12-16 10:00:00,179.78,179.94,179.6,179.94,33389.0,172.3348,172.4882,172.1622,172.4882,33389.0
2019-12-16 10:10:00,179.84,179.85,179.43,179.46,11514.0,172.3923,172.4019,171.9993,172.028,11514.0
2019-12-16 10:20:00,179.43,179.65,179.41,179.55,9818.0,171.9993,172.2102,171.9801,172.1143,9818.0
2019-12-16 10:30:00,179.64,179.79,179.36,179.41,9342.0,172.2006,172.3444,171.9322,171.9801,9342.0
2019-12-16 10:40:00,179.44,179.69,179.32,179.4,12802.0,172.0089,172.2485,171.8938,171.9705,12802.0
2019-12-16 10:50:00,179.47,179.56,179.2,179.24,6121.0,172.0376,172.1239,171.7788,171.8171,6121.0
2019-12-16 11:00:00,179.21,179.56,179.18,179.27,9010.0,171.7884,172.1239,171.7596,171.8459,9010.0
2019-12-16 11:10:00,179.28,179.5,179.22,179.31,10793.0,171.8555,172.0664,171.798,171.8842,10793.0
2019-12-16 11:20:00,179.22,179.39,179.11,179.18,15095.0,171.798,171.9609,171.6925,171.7596,15095.0
2019-12-16 11:30:00,179.18,179.18,178.95,178.99,15781.0,171.7596,171.7596,171.5392,171.5775,15781.0
2019-12-16 11:40:00,179.01,179.3,178.96,179.25,8433.0,171.5967,171.8747,171.5487,171.8267,8433.0
2019-12-16 11:50:00,179.2,179.32,179.09,179.28,15548.0,171.7788,171.8938,171.6734,171.8555,15548.0
2019-12-16 12:00:00,179.3,179.53,179.22,179.4,16116.0,171.8747,172.0951,171.798,171.9705,16116.0
2019-12-16 12:10:00,179.34,179.34,179.05,179.17,7363.0,171.913,171.913,171.635,171.75,7363.0
2019-12-16 12:20:00,179.19,179.45,179.19,179.28,6741.0,171.7692,172.0184,171.7692,171.8555,6741.0
2019-12-16 12:30:00,179.31,179.41,179.14,179.33,9421.0,171.8842,171.9801,171.7213,171.9034,9421.0
2019-12-16 12:40:00,179.27,179.48,179.26,179.47,8257.0,171.8459,172.0472,171.8363,172.0376,8257.0
2019-12-16 12:50:00,179.43,179.44,179.18,179.21,10713.0,171.9993,172.0089,171.7596,171.7884,10713.0
2019-12-16 13:00:00,179.2,179.58,179.2,179.58,6034.0,171.7788,172.1431,171.7788,172.1431,6034.0
2019-12-16 13:10:00,179.59,179.6,179.47,179.49,5670.0,172.1527,172.1622,172.0376,172.0568,5670.0
2019-12-16 13:20:00,179.47,179.49,179.34,179.43,7002.0,172.0376,172.0568,171.913,171.9993,7002.0
2019-12-16 13:30:00,179.46,179.48,179.27,179.33,11603.0,172.028,172.0472,171.8459,171.9034,11603.0
2019-12-16 13:40:00,179.31,179.93,179.28,179.85,47593.0,171.8842,172.4786,171.8555,172.4019,47593.0
2019-12-16 13:50:00,179.82,179.84,179.5,179.68,25550.0,172.3731,172.3923,172.0664,172.2389,25550.0
2019-12-16 14:00:00,179.68,179.86,179.62,179.62,22079.0,172.2389,172.4115,172.1814,172.1814,22079.0
2019-12-16 14:10:00,179.64,179.72,179.55,179.55,8063.0,172.2006,172.2773,172.1143,172.1143,8063.0
2019-12-16 14:20:00,179.58,179.67,179.45,179.5,9581.0,172.1431,172.2293,172.0184,172.0664,9581.0
2019-12-16 14:30:00,179.52,179.63,179.44,179.62,11772.0,172.0856,172.191,172.0089,172.1814,11772.0
2019-12-16 14:40:00,179.61,179.8,179.55,179.79,14193.0,172.1718,172.354,172.1143,172.3444,14193.0
2019-12-16 14:50:00,179.81,179.82,179.55,179.56,12243.0,172.3635,172.3731,172.1143,172.1239,12243.0
2019-12-16 15:00:00,179.55,179.73,179.53,179.69,11674.0,172.1143,172.2869,172.0951,172.2485,11674.0
2019-12-16 15:10:00,179.69,179.8,179.52,179.56,19900.0,172.2485,172.354,172.0856,172.1239,19900.0
2019-12-16 15:20:00,179.57,179.77,179.32,179.34,20573.0,172.1335,172.3252,171.8938,171.913,20573.0
2019-12-16 15:30:00,179.37,179.81,179.36,179.67,37724.0,171.9418,172.3635,171.9322,172.2293,37724.0
2019-12-16 15:40:00,179.66,179.81,179.49,179.61,51099.0,172.2198,172.3635,172.0568,172.1718,51099.0
2019-12-16 15:50:00,179.65,179.79,179.3,179.31,152504.0,172.2102,172.3444,171.8747,171.8842,152504.0
2019-12-17 09:30:00,179.65,179.86,178.98,179.3,36274.0,172.2102,172.4115,171.5679,171.8747,36274.0
2019-12-17 09:40:00,179.14,179.23,178.44,178.53,23249.0,171.7213,171.8076,171.0503,171.1365,23249.0
2019-12-17 09:50:00,178.68,178.92,178.21,178.37,15939.0,171.2803,171.5104,170.8298,170.9832,15939.0
2019-12-17 10:00:00,178.36,178.85,178.0,178.48,36037.0,170.9736,171.4433,170.6285,171.0886,36037.0
2019-12-17 10:10:00,178.49,178.64,178.14,178.5,22035.0,171.0982,171.242,170.7627,171.1078,22035.0
2019-12-17 10:20:00,178.46,178.8,178.4,178.75,11827.0,171.0694,171.3954,171.0119,171.3474,11827.0
2019-12-17 10:30:00,178.87,179.13,178.71,178.93,8183.0,171.4625,171.7117,171.3091,171.52,8183.0
2019-12-17 10:40:00,178.92,179.2,178.9,179.13,12073.0,171.5104,171.7788,171.4912,171.7117,12073.0
2019-12-17 10:50:00,179.11,179.31,179.08,179.2,20027.0,171.6925,171.8842,171.6638,171.7788,20027.0
2019-12-17 11:00:00,179.24,179.57,179.24,179.49,15182.0,171.8171,172.1335,171.8171,172.0568,15182.0
2019-12-17 11:10:00,179.45,179.68,179.42,179.53,23287.0,172.0184,172.2389,171.9897,172.0951,23287.0
2019-12-17 11:20:00,179.51,179.65,179.13,179.41,17778.0,172.076,172.2102,171.7117,171.9801,17778.0
2019-12-17 11:30:00,179.39,179.54,179.3,179.42,17681.0,171.9609,172.1047,171.8747,171.9897,17681.0
2019-12-17 11:40:00,179.45,179.64,179.31,179.63,17162.0,172.0184,172.2006,171.8842,172.191,17162.0
2019-12-17 11:50:00,179.62,179.67,179.43,179.52,16460.0,172.1814,172.2293,171.9993,172.0856,16460.0
2019-12-17 12:00:00,179.52,179.6,179.41,179.49,14904.0,172.0856,172.1622,171.9801,172.0568,14904.0
2019-12-17 12:10:00,179.44,179.66,179.4,179.66,15910.0,172.0089,172.2198,171.9705,172.2198,15910.0
2019-12-17 12:20:00,179.61,179.7,179.49,179.62,16490.0,172.1718,172.2581,172.0568,172.1814,16490.0
2019-12-17 12:30:00,179.62,179.71,179.52,179.62,13652.0,172.1814,172.2677,172.0856,172.1814,13652.0
2019-12-17 12:40:00,179.62,180.13,179.61,179.8,24271.0,172.1814,172.6703,172.1718,172.354,24271.0
2019-12-17 12:50:00,179.79,180.01,179.72,179.96,15473.0,172.3444,172.5553,172.2773,172.5073,15473.0
2019-12-17 13:00:00,179.93,179.96,179.71,179.8,12022.0,172.4786,172.5073,172.2677,172.354,12022.0
2019-12-17 13:10:00,179.78,179.9,179.71,179.87,13048.0,172.3348,172.4498,172.2677,172.4211,13048.0
2019-12-17 13:20:00,179.83,180.17,179.81,180.14,15061.0,172.3827,172.7086,172.3635,172.6799,15061.0
2019-12-17 13:30:00,180.13,180.83,180.11,180.61,78932.0,172.6703,173.3413,172.6511,173.1304,78932.0
2019-12-17 13:40:00,180.61,180.72,180.35,180.39,39170.0,173.1304,173.2359,172.8812,172.9195,39170.0
2019-12-17 13:50:00,180.42,180.42,180.28,180.42,17394.0,172.9483,172.9483,172.8141,172.9483,17394.0
2019-12-17 14:00:00,180.44,180.54,180.29,180.54,11934.0,172.9675,173.0633,172.8237,173.0633,11934.0
2019-12-17 14:10:00,180.54,180.61,180.29,180.38,16091.0,173.0633,173.1304,172.8237,172.9099,16091.0
2019-12-17 14:20:00,180.36,180.43,180.16,180.19,13622.0,172.8908,172.9579,172.699,172.7278,13622.0
2019-12-17 14:30:00,180.19,180.34,180.14,180.29,14210.0,172.7278,172.8716,172.6799,172.8237,14210.0
2019-12-17 14:40:00,180.28,180.51,180.23,180.37,14293.0,172.8141,173.0346,172.7661,172.9003,14293.0
2019-12-17 14:50:00,180.37,180.49,180.23,180.44,17072.0,172.9003,173.0154,172.7661,172.9675,17072.0
2019-12-17 15:00:00,180.4,180.75,180.36,180.62,29611.0,172.9291,173.2646,172.8908,173.14,29611.0
2019-12-17 15:10:00,180.63,180.8,180.5,180.75,26730.0,173.1496,173.3125,173.025,173.2646,26730.0
2019-12-17 15:20:00,180.75,180.93,180.68,180.89,30343.0,173.2646,173.4372,173.1975,173.3988,30343.0
2019-12-17 15:30:00,180.88,180.96,180.72,180.82,65289.0,173.3892,173.4659,173.2359,173.3317,65289.0
2019-12-17 15:40:00,180.82,180.89,180.63,180.86,76737.0,173.3317,173.3988,173.1496,173.3701,76737.0
2019-12-17 15:50:00,180.86,180.98,180.39,180.39,206223.0,173.3701,173.4851,172.9195,172.9195,206223.0
2019-12-18 09:30:00,180.3,181.59,180.3,181.18,52818.0,172.8332,174.0698,172.8332,173.6768,52818.0
2019-12-18 09:40:00,181.16,181.47,180.85,181.3,19200.0,173.6576,173.9548,173.3605,173.7918,19200.0
2019-12-18 09:50:00,181.27,182.09,181.22,182.0,34661.0,173.7631,174.5491,173.7151,174.4628,34661.0
2019-12-18 10:00:00,181.95,182.13,181.66,181.97,53701.0,174.4149,174.5875,174.1369,174.4341,53701.0
2019-12-18 10:10:00,181.93,182.06,181.58,181.86,14619.0,174.3957,174.5204,174.0602,174.3286,14619.0
2019-12-18 10:20:00,181.81,182.11,181.71,181.93,12838.0,174.2807,174.5683,174.1849,174.3957,12838.0
2019-12-18 10:30:00,181.88,182.13,181.57,182.1,23730.0,174.3478,174.5875,174.0507,174.5587,23730.0
2019-12-18 10:40:00,182.14,182.52,182.14,182.21,30495.0,174.597,174.9613,174.597,174.6642,30495.0
2019-12-18 10:50:00,182.28,182.62,182.25,182.57,57789.0,174.7313,175.0572,174.7025,175.0092,57789.0
2019-12-18 11:00:00,182.53,182.83,182.39,182.42,34501.0,174.9709,175.2585,174.8367,174.8655,34501.0
2019-12-18 11:10:00,182.42,182.44,182.14,182.25,55704.0,174.8655,174.8846,174.597,174.7025,55704.0
2019-12-18 11:20:00,182.26,182.28,181.94,182.1,32144.0,174.7121,174.7313,174.4053,174.5587,32144.0
2019-12-18 11:30:00,182.06,182.26,182.04,182.16,19668.0,174.5204,174.7121,174.5012,174.6162,19668.0
2019-12-18 11:40:00,182.21,182.25,181.98,182.04,13101.0,174.6642,174.7025,174.4437,174.5012,13101.0
2019-12-18 11:50:00,181.98,182.04,181.81,182.01,28365.0,174.4437,174.5012,174.2807,174.4724,28365.0
2019-12-18 12:00:00,181.96,182.02,181.88,181.96,17374.0,174.4245,174.482,174.3478,174.4245,17374.0
2019-12-18 12:10:00,181.92,182.17,181.88,182.17,19159.0,174.3862,174.6258,174.3478,174.6258,19159.0
2019-12-18 12:20:00,182.18,182.18,181.61,181.66,17979.0,174.6354,174.6354,174.089,174.1369,17979.0
2019-12-18 12:30:00,181.65,181.8,181.59,181.8,10325.0,174.1273,174.2711,174.0698,174.2711,10325.0
2019-12-18 12:40:00,181.8,181.89,181.65,181.75,9600.0,174.2711,174.3574,174.1273,174.2232,9600.0
2019-12-18 12:50:00,181.75,181.9,181.73,181.9,12135.0,174.2232,174.367,174.204,174.367,12135.0
2019-12-18 13:00:00,181.91,181.91,181.76,181.79,10535.0,174.3766,174.3766,174.2328,174.2615,10535.0
2019-12-18 13:10:00,181.77,181.85,181.6,181.67,20619.0,174.2424,174.3191,174.0794,174.1465,20619.0
2019-12-18 13:20:00,181.71,181.81,181.63,181.71,19147.0,174.1849,174.2807,174.1082,174.1849,19147.0
2019-12-18 13:30:00,181.7,181.96,181.7,181.94,32321.0,174.1753,174.4245,174.1753,174.4053,32321.0
2019-12-18 13:40:00,181.94,181.98,181.76,181.79,12469.0,174.4053,174.4437,174.2328,174.2615,12469.0
2019-12-18 13:50:00,181.77,181.88,181.76,181.82,20438.0,174.2424,174.3478,174.2328,174.2903,20438.0
2019-12-18 14:00:00,181.84,181.91,181.77,181.88,15866.0,174.3095,174.3766,174.2424,174.3478,15866.0
2019-12-18 14:10:00,181.9,182.01,181.76,181.94,13468.0,174.367,174.4724,174.2328,174.4053,13468.0
2019-12-18 14:20:00,181.94,181.94,181.57,181.75,10367.0,174.4053,174.4053,174.0507,174.2232,10367.0
2019-12-18 14:30:00,181.75,181.98,181.68,181.97,18608.0,174.2232,174.4437,174.1561,174.4341,18608.0
2019-12-18 14:40:00,181.97,181.97,181.87,181.9,39438.0,174.4341,174.4341,174.3382,174.367,39438.0
2019-12-18 14:50:00,181.89,181.96,181.85,181.9,18352.0,174.3574,174.4245,174.3191,174.367,18352.0
2019-12-18 15:00:00,181.9,181.92,181.69,181.8,56983.0,174.367,174.3862,174.1657,174.2711,56983.0
2019-12-18 15:10:00,181.78,181.78,181.47,181.47,31822.0,174.252,174.252,173.9548,173.9548,31822.0
2019-12-18 15:20:00,181.46,181.6,181.34,181.49,26790.0,173.9452,174.0794,173.8302,173.974,26790.0
2019-12-18 15:30:00,181.5,181.71,181.34,181.62,46597.0,173.9836,174.1849,173.8302,174.0986,46597.0
2019-12-18 15:40:00,181.63,181.76,181.48,181.63,46712.0,174.1082,174.2328,173.9644,174.1082,46712.0
2019-12-18 15:50:00,181.66,181.68,181.26,181.3,242869.0,174.1369,174.1561,173.7535,173.7918,242869.0
2019-12-19 09:30:00,180.96,182.05,180.83,181.88,47028.0,173.4659,174.5108,173.3413,174.3478,47028.0
2019-12-19 09:40:00,181.89,182.89,181.89,182.38,36678.0,174.3574,175.316,174.3574,174.8271,36678.0
2019-12-19 09:50:00,182.39,182.42,181.78,182.02,28783.0,174.8367,174.8655,174.252,174.482,28783.0
2019-12-19 10:00:00,181.93,182.08,181.53,181.56,29223.0,174.3957,174.5395,174.0123,174.0411,29223.0
2019-12-19 10:10:00,181.53,181.53,181.13,181.17,13215.0,174.0123,174.0123,173.6289,173.6672,13215.0
2019-12-19 10:20:00,181.22,181.31,180.89,181.29,51892.0,173.7151,173.8014,173.3988,173.7823,51892.0
2019-12-19 10:30:00,181.28,181.55,181.17,181.41,31579.0,173.7727,174.0315,173.6672,173.8973,31579.0
2019-12-19 10:40:00,181.39,181.51,181.28,181.39,22867.0,173.8781,173.9931,173.7727,173.8781,22867.0
2019-12-19 10:50:00,181.36,181.52,181.28,181.42,21352.0,173.8494,174.0027,173.7727,173.9069,21352.0
2019-12-19 11:00:00,181.45,181.45,181.2,181.36,21910.0,173.9356,173.9356,173.696,173.8494,21910.0
2019-12-19 11:10:00,181.34,181.36,181.03,181.06,16839.0,173.8302,173.8494,173.533,173.5618,16839.0
2019-12-19 11:20:00,181.03,181.87,181.01,181.85,35606.0,173.533,174.3382,173.5138,174.3191,35606.0
2019-12-19 11:30:00,181.87,182.15,181.87,182.12,15361.0,174.3382,174.6066,174.3382,174.5779,15361.0
2019-12-19 11:40:00,182.12,182.48,182.06,182.38,26337.0,174.5779,174.923,174.5204,174.8271,26337.0
2019-12-19 11:50:00,182.39,182.95,182.38,182.87,29135.0,174.8367,175.3735,174.8271,175.2968,29135.0
2019-12-19 12:00:00,182.85,183.19,182.83,183.19,25669.0,175.2776,175.6036,175.2585,175.6036,25669.0
2019-12-19 12:10:00,183.21,183.35,183.1,183.23,23839.0,175.6227,175.7569,175.5173,175.6419,23839.0
2019-12-19 12:20:00,183.23,183.27,182.89,182.96,16179.0,175.6419,175.6803,175.316,175.3831,16179.0
2019-12-19 12:30:00,182.91,183.06,182.75,183.05,22373.0,175.3352,175.4789,175.1818,175.4694,22373.0
2019-12-19 12:40:00,183.05,183.06,182.88,183.03,16224.0,175.4694,175.4789,175.3064,175.4502,16224.0
2019-12-19 12:50:00,183.0,183.0,182.79,182.8,10482.0,175.4214,175.4214,175.2201,175.2297,10482.0
2019-12-19 13:00:00,182.8,182.95,182.59,182.86,37463.0,175.2297,175.3735,175.0284,175.2872,37463.0
2019-12-19 13:10:00,182.88,183.03,182.76,182.95,13155.0,175.3064,175.4502,175.1914,175.3735,13155.0
2019-12-19 13:20:00,182.98,183.01,182.9,182.95,13730.0,175.4023,175.431,175.3256,175.3735,13730.0
2019-12-19 13:30:00,182.97,183.16,182.97,183.09,17056.0,175.3927,175.5748,175.3927,175.5077,17056.0
2019-12-19 13:40:00,183.14,183.19,183.01,183.18,15888.0,175.5556,175.6036,175.431,175.594,15888.0
2019-12-19 13:50:00,183.19,183.59,183.19,183.56,16657.0,175.6036,175.987,175.6036,175.9582,16657.0
2019-12-19 14:00:00,183.56,183.59,183.41,183.47,16589.0,175.9582,175.987,175.8145,175.872,16589.0
2019-12-19 14:10:00,183.46,183.49,183.3,183.31,23083.0,175.8624,175.8911,175.709,175.7186,23083.0
2019-12-19 14:20:00,183.34,183.4,183.28,183.36,15138.0,175.7474,175.8049,175.6898,175.7665,15138.0
2019-12-19 14:30:00,183.36,183.37,183.29,183.35,13993.0,175.7665,175.7761,175.6994,175.7569,13993.0
2019-12-19 14:40:00,183.35,183.37,183.27,183.34,15058.0,175.7569,175.7761,175.6803,175.7474,15058.0
2019-12-19 14:50:00,183.35,183.36,183.23,183.27,15237.0,175.7569,175.7665,175.6419,175.6803,15237.0
2019-12-19 15:00:00,183.26,183.32,183.12,183.16,25345.0,175.6707,175.7282,175.5365,175.5748,25345.0
2019-12-19 15:10:00,183.17,183.43,183.17,183.43,27498.0,175.5844,175.8336,175.5844,175.8336,27498.0
2019-12-19 15:20:00,183.43,183.56,183.4,183.5,21738.0,175.8336,175.9582,175.8049,175.9007,21738.0
2019-12-19 15:30:00,183.5,183.73,183.39,183.42,53924.0,175.9007,176.1212,175.7953,175.824,53924.0
2019-12-19 15:40:00,183.44,183.54,183.42,183.42,48349.0,175.8432,175.9391,175.824,175.824,48349.0
2019-12-19 15:50:00,183.43,183.69,183.34,183.4,210739.0,175.8336,176.0829,175.7474,175.8049,210739.0
2019-12-20 09:30:00,184.86,185.42,183.74,183.74,258853.0,177.2044,177.7412,176.1308,176.1308,258853.0
2019-12-20 09:40:00,183.75,183.91,182.29,182.71,18725.0,176.1404,176.2937,174.7408,175.1434,18725.0
2019-12-20 09:50:00,182.67,182.89,181.9,182.09,31566.0,175.1051,175.316,174.367,174.5491,31566.0
2019-12-20 10:00:00,182.23,182.76,181.92,181.92,25710.0,174.6833,175.1914,174.3862,174.3862,25710.0
2019-12-20 10:10:00,181.86,182.21,181.86,181.98,21105.0,174.3286,174.6642,174.3286,174.4437,21105.0
2019-12-20 10:20:00,181.94,182.57,181.94,182.56,34917.0,174.4053,175.0092,174.4053,174.9997,34917.0
2019-12-20 10:30:00,182.64,182.95,182.51,182.53,22355.0,175.0763,175.3735,174.9517,174.9709,22355.0
2019-12-20 10:40:00,182.54,182.57,182.17,182.22,21695.0,174.9805,175.0092,174.6258,174.6737,21695.0
2019-12-20 10:50:00,182.26,182.43,182.16,182.34,56345.0,174.7121,174.875,174.6162,174.7888,56345.0
2019-12-20 11:00:00,182.33,182.38,182.24,182.37,64375.0,174.7792,174.8271,174.6929,174.8175,64375.0
2019-12-20 11:10:00,182.38,182.8,182.36,182.45,25246.0,174.8271,175.2297,174.8079,174.8942,25246.0
2019-12-20 11:20:00,182.42,182.48,181.96,182.02,18587.0,174.8655,174.923,174.4245,174.482,18587.0
2019-12-20 11:30:00,182.03,182.48,182.03,182.37,16758.0,174.4916,174.923,174.4916,174.8175,16758.0
2019-12-20 11:40:00,182.43,182.5,182.24,182.48,16548.0,174.875,174.9421,174.6929,174.923,16548.0
2019-12-20 11:50:00,182.48,182.5,182.06,182.06,27896.0,174.923,174.9421,174.5204,174.5204,27896.0
2019-12-20 12:00:00,182.03,182.06,181.79,182.04,29364.0,174.4916,174.5204,174.2615,174.5012,29364.0
2019-12-20 12:10:00,182.04,182.2,181.99,182.04,10627.0,174.5012,174.6546,174.4533,174.5012,10627.0
2019-12-20 12:20:00,182.09,182.35,182.04,182.35,12123.0,174.5491,174.7984,174.5012,174.7984,12123.0
2019-12-20 12:30:00,182.35,182.64,182.32,182.42,17714.0,174.7984,175.0763,174.7696,174.8655,17714.0
2019-12-20 12:40:00,182.42,182.94,182.39,182.89,20065.0,174.8655,175.3639,174.8367,175.316,20065.0
2019-12-20 12:50:00,182.88,182.97,182.81,182.87,12701.0,175.3064,175.3927,175.2393,175.2968,12701.0
2019-12-20 13:00:00,182.85,183.0,182.84,182.96,11518.0,175.2776,175.4214,175.2681,175.3831,11518.0
2019-12-20 13:10:00,182.97,183.21,182.95,183.15,13296.0,175.3927,175.6227,175.3735,175.5652,13296.0
2019-12-20 13:20:00,183.14,183.25,182.9,182.9,14346.0,175.5556,175.6611,175.3256,175.3256,14346.0
2019-12-20 13:30:00,182.94,182.95,182.82,182.87,16096.0,175.3639,175.3735,175.2489,175.2968,16096.0
2019-12-20 13:40:00,182.86,183.06,182.82,182.98,13452.0,175.2872,175.4789,175.2489,175.4023,13452.0
2019-12-20 13:50:00,183.0,183.19,183.0,183.15,12331.0,175.4214,175.6036,175.4214,175.5652,12331.0
2019-12-20 14:00:00,183.15,183.29,183.02,183.28,10410.0,175.5652,175.6994,175.4406,175.6898,10410.0
2019-12-20 14:10:00,183.3,183.43,183.26,183.31,11429.0,175.709,175.8336,175.6707,175.7186,11429.0
2019-12-20 14:20:00,183.28,183.31,183.02,183.25,11381.0,175.6898,175.7186,175.4406,175.6611,11381.0
2019-12-20 14:30:00,183.22,183.22,182.94,183.05,10609.0,175.6323,175.6323,175.3639,175.4694,10609.0
2019-12-20 14:40:00,183.03,183.29,183.01,183.24,10949.0,175.4502,175.6994,175.431,175.6515,10949.0
2019-12-20 14:50:00,183.24,183.64,183.22,183.5,17760.0,175.6515,176.0349,175.6323,175.9007,17760.0
2019-12-20 15:00:00,183.45,183.51,183.38,183.43,18281.0,175.8528,175.9103,175.7857,175.8336,18281.0
2019-12-20 15:10:00,183.42,183.71,183.39,183.67,24646.0,175.824,176.102,175.7953,176.0637,24646.0
2019-12-20 15:20:00,183.64,183.67,183.46,183.56,20339.0,176.0349,176.0637,175.8624,175.9582,20339.0
2019-12-20 15:30:00,183.56,183.9,183.41,183.84,43550.0,175.9582,176.2842,175.8145,176.2266,43550.0
2019-12-20 15:40:00,183.84,183.86,183.41,183.6,69315.0,176.2266,176.2458,175.8145,175.9966,69315.0
2019-12-20 15:50:00,183.6,183.72,183.36,183.46,149118.0,175.9966,176.1116,175.7665,175.8624,149118.0
2019-12-23 09:30:00,184.0,184.0,182.95,183.53,37033.0,176.38,176.38,175.3735,175.9295,37033.0
2019-12-23 09:40:00,183.42,183.6,183.15,183.21,12948.0,175.824,175.9966,175.5652,175.6227,12948.0
2019-12-23 09:50:00,183.28,183.72,183.28,183.3,29316.0,175.6898,176.1116,175.6898,175.709,29316.0
2019-12-23 10:00:00,183.34,183.37,182.78,182.79,16259.0,175.7474,175.7761,175.2105,175.2201,16259.0
2019-12-23 10:10:00,182.68,182.72,182.19,182.5,10468.0,175.1147,175.153,174.645,174.9421,10468.0
2019-12-23 10:20:00,182.5,182.72,182.26,182.36,14748.0,174.9421,175.153,174.7121,174.8079,14748.0
2019-12-23 10:30:00,182.39,182.6,182.26,182.46,16328.0,174.8367,175.038,174.7121,174.9038,16328.0
2019-12-23 10:40:00,182.47,182.58,182.21,182.5,13710.0,174.9134,175.0188,174.6642,174.9421,13710.0
2019-12-23 10:50:00,182.48,182.86,182.45,182.82,10949.0,174.923,175.2872,174.8942,175.2489,10949.0
2019-12-23 11:00:00,182.81,183.11,182.74,183.04,11964.0,175.2393,175.5269,175.1722,175.4598,11964.0
2019-12-23 11:10:00,183.03,183.03,182.46,182.78,39349.0,175.4502,175.4502,174.9038,175.2105,39349.0
2019-12-23 11:20:00,182.84,183.08,182.77,182.85,11066.0,175.2681,175.4981,175.201,175.2776,11066.0
2019-12-23 11:30:00,182.85,182.93,182.75,182.91,13100.0,175.2776,175.3543,175.1818,175.3352,13100.0
2019-12-23 11:40:00,182.94,183.03,182.85,182.88,9310.0,175.3639,175.4502,175.2776,175.3064,9310.0
2019-12-23 11:50:00,182.85,183.02,182.84,182.98,6533.0,175.2776,175.4406,175.2681,175.4023,6533.0
2019-12-23 12:00:00,183.07,183.07,182.84,183.04,7188.0,175.4885,175.4885,175.2681,175.4598,7188.0
2019-12-23 12:10:00,183.04,183.06,182.85,182.85,5015.0,175.4598,175.4789,175.2776,175.2776,5015.0
2019-12-23 12:20:00,182.85,182.93,182.72,182.75,7735.0,175.2776,175.3543,175.153,175.1818,7735.0
2019-12-23 12:30:00,182.81,182.87,182.74,182.77,5801.0,175.2393,175.2968,175.1722,175.201,5801.0
2019-12-23 12:40:00,182.75,182.81,182.69,182.8,6969.0,175.1818,175.2393,175.1243,175.2297,6969.0
2019-12-23 12:50:00,182.8,182.94,182.8,182.9,5625.0,175.2297,175.3639,175.2297,175.3256,5625.0
2019-12-23 13:00:00,182.88,182.97,182.79,182.97,4595.0,175.3064,175.3927,175.2201,175.3927,4595.0
2019-12-23 13:10:00,182.97,183.0,182.82,183.0,14997.0,175.3927,175.4214,175.2489,175.4214,14997.0
2019-12-23 13:20:00,183.0,183.2,182.94,183.19,9934.0,175.4214,175.6132,175.3639,175.6036,9934.0
2019-12-23 13:30:00,183.21,183.3,182.91,182.97,14381.0,175.6227,175.709,175.3352,175.3927,14381.0
2019-12-23 13:40:00,182.97,183.05,182.92,182.93,6864.0,175.3927,175.4694,175.3447,175.3543,6864.0
2019-12-23 13:50:00,182.9,183.06,182.9,182.98,7138.0,175.3256,175.4789,175.3256,175.4023,7138.0
2019-12-23 14:00:00,182.99,182.99,182.74,182.85,8010.0,175.4118,175.4118,175.1722,175.2776,8010.0
2019-12-23 14:10:00,182.88,182.94,182.78,182.8,5239.0,175.3064,175.3639,175.2105,175.2297,5239.0
2019-12-23 14:20:00,182.79,182.81,182.61,182.61,8546.0,175.2201,175.2393,175.0476,175.0476,8546.0
2019-12-23 14:30:00,182.63,182.66,182.53,182.6,8634.0,175.0668,175.0955,174.9709,175.038,8634.0
2019-12-23 14:40:00,182.57,182.57,182.42,182.42,7420.0,175.0092,175.0092,174.8655,174.8655,7420.0
2019-12-23 14:50:00,182.42,182.51,182.3,182.46,13860.0,174.8655,174.9517,174.7504,174.9038,13860.0
2019-12-23 15:00:00,182.47,182.48,182.34,182.34,16797.0,174.9134,174.923,174.7888,174.7888,16797.0
2019-12-23 15:10:00,182.34,182.5,182.33,182.37,12885.0,174.7888,174.9421,174.7792,174.8175,12885.0
2019-12-23 15:20:00,182.36,182.57,182.36,182.48,13050.0,174.8079,175.0092,174.8079,174.923,13050.0
2019-12-23 15:30:00,182.48,182.57,182.42,182.42,31542.0,174.923,175.0092,174.8655,174.8655,31542.0
2019-12-23 15:40:00,182.41,182.46,182.09,182.09,36891.0,174.8559,174.9038,174.5491,174.5491,36891.0
2019-12-23 15:50:00,182.09,182.36,182.09,182.26,90371.0,174.5491,174.8079,174.5491,174.7121,90371.0
2019-12-24 09:30:00,182.16,182.61,181.27,182.09,20633.0,174.6162,175.0476,173.7631,174.5491,20633.0
2019-12-24 09:40:00,182.35,182.35,181.53,181.68,15660.0,174.7984,174.7984,174.0123,174.1561,15660.0
2019-12-24 09:50:00,181.74,182.21,181.6,182.09,13357.0,174.2136,174.6642,174.0794,174.5491,13357.0
2019-12-24 10:00:00,182.03,182.8,182.03,182.8,10591.0,174.4916,175.2297,174.4916,175.2297,10591.0
2019-12-24 10:10:00,182.8,182.89,182.66,182.7,9527.0,175.2297,175.316,175.0955,175.1339,9527.0
2019-12-24 10:20:00,182.7,182.75,182.3,182.49,9876.0,175.1339,175.1818,174.7504,174.9326,9876.0
2019-12-24 10:30:00,182.49,182.76,182.45,182.53,12477.0,174.9326,175.1914,174.8942,174.9709,12477.0
2019-12-24 10:40:00,182.59,182.6,182.29,182.36,8922.0,175.0284,175.038,174.7408,174.8079,8922.0
2019-12-24 10:50:00,182.3,182.5,182.3,182.46,8564.0,174.7504,174.9421,174.7504,174.9038,8564.0
2019-12-24 11:00:00,182.46,182.56,182.37,182.53,9739.0,174.9038,174.9997,174.8175,174.9709,9739.0
2019-12-24 11:10:00,182.52,182.62,182.4,182.4,16395.0,174.9613,175.0572,174.8463,174.8463,16395.0
2019-12-24 11:20:00,182.43,182.52,182.37,182.5,5173.0,174.875,174.9613,174.8175,174.9421,5173.0
2019-12-24 11:30:00,182.51,182.58,182.42,182.42,6165.0,174.9517,175.0188,174.8655,174.8655,6165.0
2019-12-24 11:40:00,182.47,182.63,182.45,182.62,7502.0,174.9134,175.0668,174.8942,175.0572,7502.0
2019-12-24 11:50:00,182.67,182.77,182.66,182.66,6867.0,175.1051,175.201,175.0955,175.0955,6867.0
2019-12-24 12:00:00,182.65,182.73,182.6,182.62,9822.0,175.0859,175.1626,175.038,175.0572,9822.0
2019-12-24 12:10:00,182.62,182.9,182.6,182.81,16696.0,175.0572,175.3256,175.038,175.2393,16696.0
2019-12-24 12:20:00,182.81,183.11,182.81,183.09,13202.0,175.2393,175.5269,175.2393,175.5077,13202.0
2019-12-24 12:30:00,183.09,183.17,182.89,183.17,23454.0,175.5077,175.5844,175.316,175.5844,23454.0
2019-12-24 12:40:00,183.17,183.2,183.04,183.16,13762.0,175.5844,175.6132,175.4598,175.5748,13762.0
2019-12-24 12:50:00,183.12,183.12,182.72,182.91,37545.0,175.5365,175.5365,175.153,175.3352,37545.0
2019-12-26 09:30:00,183.13,183.13,182.02,182.62,23561.0,175.5461,175.5461,174.482,175.0572,23561.0
2019-12-26 09:40:00,182.65,183.49,182.56,183.32,28947.0,175.0859,175.8911,174.9997,175.7282,28947.0
2019-12-26 09:50:00,183.34,183.74,183.32,183.65,8531.0,175.7474,176.1308,175.7282,176.0445,8531.0
2019-12-26 10:00:00,183.67,183.67,183.25,183.39,10246.0,176.0637,176.0637,175.6611,175.7953,10246.0
2019-12-26 10:10:00,183.35,183.56,183.34,183.38,6809.0,175.7569,175.9582,175.7474,175.7857,6809.0
2019-12-26 10:20:00,183.34,183.59,183.33,183.49,6163.0,175.7474,175.987,175.7378,175.8911,6163.0
2019-12-26 10:30:00,183.5,183.65,183.29,183.58,11790.0,175.9007,176.0445,175.6994,175.9774,11790.0
2019-12-26 10:40:00,183.55,183.62,183.41,183.57,3893.0,175.9487,176.0158,175.8145,175.9678,3893.0
2019-12-26 10:50:00,183.67,183.81,183.63,183.74,2978.0,176.0637,176.1979,176.0253,176.1308,2978.0
2019-12-26 11:00:00,183.77,183.8,183.42,183.5,6850.0,176.1595,176.1883,175.824,175.9007,6850.0
2019-12-26 11:10:00,183.46,183.5,183.23,183.35,3965.0,175.8624,175.9007,175.6419,175.7569,3965.0
2019-12-26 11:20:00,183.35,183.39,183.18,183.3,5448.0,175.7569,175.7953,175.594,175.709,5448.0
2019-12-26 11:30:00,183.26,183.28,183.12,183.28,5681.0,175.6707,175.6898,175.5365,175.6898,5681.0
2019-12-26 11:40:00,183.31,183.34,183.18,183.2,4029.0,175.7186,175.7474,175.594,175.6132,4029.0
2019-12-26 11:50:00,183.26,183.4,183.23,183.33,2841.0,175.6707,175.8049,175.6419,175.7378,2841.0
2019-12-26 12:00:00,183.33,183.35,183.21,183.33,3220.0,175.7378,175.7569,175.6227,175.7378,3220.0
2019-12-26 12:10:00,183.32,183.36,183.15,183.19,4145.0,175.7282,175.7665,175.5652,175.6036,4145.0
2019-12-26 12:20:00,183.22,183.58,183.21,183.58,4531.0,175.6323,175.9774,175.6227,175.9774,4531.0
2019-12-26 12:30:00,183.54,183.54,183.37,183.44,4648.0,175.9391,175.9391,175.7761,175.8432,4648.0
2019-12-26 12:40:00,183.42,183.46,183.38,183.4,2000.0,175.824,175.8624,175.7857,175.8049,2000.0
2019-12-26 12:50:00,183.34,183.48,183.34,183.44,4971.0,175.7474,175.8816,175.7474,175.8432,4971.0
2019-12-26 13:00:00,183.5,183.71,183.48,183.71,5859.0,175.9007,176.102,175.8816,176.102,5859.0
2019-12-26 13:10:00,183.68,183.71,183.58,183.67,3087.0,176.0733,176.102,175.9774,176.0637,3087.0
2019-12-26 13:20:00,183.68,183.69,183.49,183.5,3256.0,176.0733,176.0829,175.8911,175.9007,3256.0
2019-12-26 13:30:00,183.52,183.66,183.51,183.62,4142.0,175.9199,176.0541,175.9103,176.0158,4142.0
2019-12-26 13:40:00,183.61,183.61,183.36,183.36,4899.0,176.0062,176.0062,175.7665,175.7665,4899.0
2019-12-26 13:50:00,183.37,183.41,183.19,183.21,5161.0,175.7761,175.8145,175.6036,175.6227,5161.0
2019-12-26 14:00:00,183.19,183.36,183.15,183.33,3563.0,175.6036,175.7665,175.5652,175.7378,3563.0
2019-12-26 14:10:00,183.37,183.43,183.34,183.42,9279.0,175.7761,175.8336,175.7474,175.824,9279.0
2019-12-26 14:20:00,183.43,183.43,183.15,183.25,5827.0,175.8336,175.8336,175.5652,175.6611,5827.0
2019-12-26 14:30:00,183.23,183.27,183.21,183.26,4007.0,175.6419,175.6803,175.6227,175.6707,4007.0
2019-12-26 14:40:00,183.24,183.24,183.13,183.18,6791.0,175.6515,175.6515,175.5461,175.594,6791.0
2019-12-26 14:50:00,183.2,183.46,183.19,183.4,15712.0,175.6132,175.8624,175.6036,175.8049,15712.0
2019-12-26 15:00:00,183.38,183.38,183.14,183.17,5920.0,175.7857,175.7857,175.5556,175.5844,5920.0
2019-12-26 15:10:00,183.12,183.18,183.07,183.1,6797.0,175.5365,175.594,175.4885,175.5173,6797.0
2019-12-26 15:20:00,183.1,183.21,183.07,183.09,9421.0,175.5173,175.6227,175.4885,175.5077,9421.0
2019-12-26 15:30:00,183.09,183.13,182.99,183.07,10466.0,175.5077,175.5461,175.4118,175.4885,10466.0
2019-12-26 15:40:00,183.09,183.27,183.02,183.06,14930.0,175.5077,175.6803,175.4406,175.4789,14930.0
2019-12-26 15:50:00,183.06,183.55,183.04,183.55,40158.0,175.4789,175.9487,175.4598,175.9487,40158.0
2019-12-27 09:30:00,183.95,183.95,183.09,183.14,15799.0,176.3321,176.3321,175.5077,175.5556,15799.0
2019-12-27 09:40:00,183.14,183.21,182.58,182.58,7235.0,175.5556,175.6227,175.0188,175.0188,7235.0
2019-12-27 09:50:00,182.59,182.94,182.51,182.64,16521.0,175.0284,175.3639,174.9517,175.0763,16521.0
2019-12-27 10:00:00,182.63,183.34,182.63,183.34,16698.0,175.0668,175.7474,175.0668,175.7474,16698.0
2019-12-27 10:10:00,183.37,183.53,183.3,183.43,8096.0,175.7761,175.9295,175.709,175.8336,8096.0
2019-12-27 10:20:00,183.44,183.55,183.41,183.42,6675.0,175.8432,175.9487,175.8145,175.824,6675.0
2019-12-27 10:30:00,183.42,183.55,183.22,183.36,8445.0,175.824,175.9487,175.6323,175.7665,8445.0
2019-12-27 10:40:00,183.46,183.52,183.27,183.34,6756.0,175.8624,175.9199,175.6803,175.7474,6756.0
2019-12-27 10:50:00,183.35,183.65,183.31,183.44,8228.0,175.7569,176.0445,175.7186,175.8432,8228.0
2019-12-27 11:00:00,183.53,183.69,183.53,183.53,13940.0,175.9295,176.0829,175.9295,175.9295,13940.0
2019-12-27 11:10:00,183.52,183.52,183.3,183.33,10997.0,175.9199,175.9199,175.709,175.7378,10997.0
2019-12-27 11:20:00,183.31,183.58,183.24,183.52,9977.0,175.7186,175.9774,175.6515,175.9199,9977.0
2019-12-27 11:30:00,183.49,183.69,183.48,183.54,7376.0,175.8911,176.0829,175.8816,175.9391,7376.0
2019-12-27 11:40:00,183.58,183.7,183.56,183.64,9034.0,175.9774,176.0924,175.9582,176.0349,9034.0
2019-12-27 11:50:00,183.65,183.83,183.64,183.76,19013.0,176.0445,176.2171,176.0349,176.15,19013.0
2019-12-27 12:00:00,183.78,183.87,183.58,183.68,27800.0,176.1691,176.2554,175.9774,176.0733,27800.0
2019-12-27 12:10:00,183.72,184.07,183.63,184.07,25696.0,176.1116,176.4471,176.0253,176.4471,25696.0
2019-12-27 12:20:00,184.14,184.14,183.76,183.78,6418.0,176.5142,176.5142,176.15,176.1691,6418.0
2019-12-27 12:30:00,183.84,183.87,183.62,183.69,16277.0,176.2266,176.2554,176.0158,176.0829,16277.0
2019-12-27 12:40:00,183.71,183.81,183.63,183.74,25892.0,176.102,176.1979,176.0253,176.1308,25892.0
2019-12-27 12:50:00,183.77,183.78,183.62,183.68,7814.0,176.1595,176.1691,176.0158,176.0733,7814.0
2019-12-27 13:00:00,183.71,183.86,183.64,183.74,10458.0,176.102,176.2458,176.0349,176.1308,10458.0
2019-12-27 13:10:00,183.82,183.82,183.56,183.57,2402.0,176.2075,176.2075,175.9582,175.9678,2402.0
2019-12-27 13:20:00,183.57,183.61,183.36,183.38,7689.0,175.9678,176.0062,175.7665,175.7857,7689.0
2019-12-27 13:30:00,183.38,183.53,183.35,183.38,11863.0,175.7857,175.9295,175.7569,175.7857,11863.0
2019-12-27 13:40:00,183.41,183.47,183.26,183.29,6563.0,175.8145,175.872,175.6707,175.6994,6563.0
2019-12-27 13:50:00,183.27,183.35,183.17,183.31,7696.0,175.6803,175.7569,175.5844,175.7186,7696.0
2019-12-27 14:00:00,183.34,183.41,183.33,183.38,6194.0,175.7474,175.8145,175.7378,175.7857,6194.0
2019-12-27 14:10:00,183.38,183.38,183.17,183.24,13383.0,175.7857,175.7857,175.5844,175.6515,13383.0
2019-12-27 14:20:00,183.21,183.28,183.17,183.26,8981.0,175.6227,175.6898,175.5844,175.6707,8981.0
2019-12-27 14:30:00,183.28,183.44,183.24,183.42,4012.0,175.6898,175.8432,175.6515,175.824,4012.0
2019-12-27 14:40:00,183.39,183.47,183.35,183.44,9502.0,175.7953,175.872,175.7569,175.8432,9502.0
2019-12-27 14:50:00,183.42,183.51,183.29,183.29,8079.0,175.824,175.9103,175.6994,175.6994,8079.0
2019-12-27 15:00:00,183.31,183.43,183.26,183.27,6157.0,175.7186,175.8336,175.6707,175.6803,6157.0
2019-12-27 15:10:00,183.27,183.38,183.19,183.38,12027.0,175.6803,175.7857,175.6036,175.7857,12027.0
2019-12-27 15:20:00,183.35,183.36,183.23,183.28,8732.0,175.7569,175.7665,175.6419,175.6898,8732.0
2019-12-27 15:30:00,183.28,183.32,183.05,183.09,20376.0,175.6898,175.7282,175.4694,175.5077,20376.0
2019-12-27 15:40:00,183.09,183.13,182.84,182.9,29426.0,175.5077,175.5461,175.2681,175.3256,29426.0
2019-12-27 15:50:00,182.86,183.05,182.65,182.92,64275.0,175.2872,175.4694,175.0859,175.3447,64275.0
2019-12-30 09:30:00,182.78,183.06,181.19,181.56,20221.0,175.2105,175.4789,173.6864,174.0411,20221.0
2019-12-30 09:40:00,181.71,181.73,180.68,180.69,9176.0,174.1849,174.204,173.1975,173.2071,9176.0
2019-12-30 09:50:00,180.56,180.94,180.47,180.47,9699.0,173.0825,173.4467,172.9962,172.9962,9699.0
2019-12-30 10:00:00,180.51,181.26,180.51,181.11,11966.0,173.0346,173.7535,173.0346,173.6097,11966.0
2019-12-30 10:10:00,181.11,181.18,180.53,180.53,8950.0,173.6097,173.6768,173.0537,173.0537,8950.0
2019-12-30 10:20:00,180.52,180.72,180.38,180.48,18002.0,173.0441,173.2359,172.9099,173.0058,18002.0
2019-12-30 10:30:00,180.6,181.0,180.55,181.0,6485.0,173.1208,173.5043,173.0729,173.5043,6485.0
2019-12-30 10:40:00,181.08,181.21,180.83,181.11,19957.0,173.5809,173.7056,173.3413,173.6097,19957.0
2019-12-30 10:50:00,181.08,181.18,180.96,181.01,11990.0,173.5809,173.6768,173.4659,173.5138,11990.0
2019-12-30 11:00:00,181.0,181.08,180.49,180.54,10083.0,173.5043,173.5809,173.0154,173.0633,10083.0
2019-12-30 11:10:00,180.59,181.15,180.52,181.12,15499.0,173.1112,173.648,173.0441,173.6193,15499.0
2019-12-30 11:20:00,181.08,181.6,181.08,181.56,6039.0,173.5809,174.0794,173.5809,174.0411,6039.0
2019-12-30 11:30:00,181.55,181.62,181.24,181.51,11790.0,174.0315,174.0986,173.7343,173.9931,11790.0
2019-12-30 11:40:00,181.6,181.69,181.44,181.55,7423.0,174.0794,174.1657,173.926,174.0315,7423.0
2019-12-30 11:50:00,181.58,181.59,181.29,181.43,6629.0,174.0602,174.0698,173.7823,173.9165,6629.0
2019-12-30 12:00:00,181.42,181.61,181.36,181.54,5700.0,173.9069,174.089,173.8494,174.0219,5700.0
2019-12-30 12:10:00,181.54,181.71,181.54,181.56,5165.0,174.0219,174.1849,174.0219,174.0411,5165.0
2019-12-30 12:20:00,181.51,181.58,181.29,181.58,8568.0,173.9931,174.0602,173.7823,174.0602,8568.0
2019-12-30 12:30:00,181.61,181.69,181.53,181.62,3685.0,174.089,174.1657,174.0123,174.0986,3685.0
2019-12-30 12:40:00,181.54,181.75,181.45,181.69,6360.0,174.0219,174.2232,173.9356,174.1657,6360.0
2019-12-30 12:50:00,181.7,181.83,181.65,181.68,4000.0,174.1753,174.2999,174.1273,174.1561,4000.0
2019-12-30 13:00:00,181.61,181.7,181.28,181.53,7642.0,174.089,174.1753,173.7727,174.0123,7642.0
2019-12-30 13:10:00,181.64,181.69,181.51,181.59,6345.0,174.1178,174.1657,173.9931,174.0698,6345.0
2019-12-30 13:20:00,181.6,181.6,181.42,181.46,7458.0,174.0794,174.0794,173.9069,173.9452,7458.0
2019-12-30 13:30:00,181.47,181.56,181.44,181.55,6456.0,173.9548,174.0411,173.926,174.0315,6456.0
2019-12-30 13:40:00,181.58,181.63,181.4,181.54,8097.0,174.0602,174.1082,173.8877,174.0219,8097.0
2019-12-30 13:50:00,181.58,181.95,181.53,181.82,26476.0,174.0602,174.4149,174.0123,174.2903,26476.0
2019-12-30 14:00:00,181.81,181.83,181.43,181.53,11610.0,174.2807,174.2999,173.9165,174.0123,11610.0
2019-12-30 14:10:00,181.56,181.88,181.56,181.84,14213.0,174.0411,174.3478,174.0411,174.3095,14213.0
2019-12-30 14:20:00,181.83,181.84,181.47,181.6,9571.0,174.2999,174.3095,173.9548,174.0794,9571.0
2019-12-30 14:30:00,181.58,181.58,181.42,181.42,4400.0,174.0602,174.0602,173.9069,173.9069,4400.0
2019-12-30 14:40:00,181.42,181.78,181.37,181.51,14171.0,173.9069,174.252,173.8589,173.9931,14171.0
2019-12-30 14:50:00,181.51,181.52,181.28,181.33,8230.0,173.9931,174.0027,173.7727,173.8206,8230.0
2019-12-30 15:00:00,181.32,181.42,181.19,181.42,17987.0,173.811,173.9069,173.6864,173.9069,17987.0
2019-12-30 15:10:00,181.4,181.64,181.29,181.56,20132.0,173.8877,174.1178,173.7823,174.0411,20132.0
2019-12-30 15:20:00,181.6,181.67,181.5,181.5,13698.0,174.0794,174.1465,173.9836,173.9836,13698.0
2019-12-30 15:30:00,181.51,181.55,181.22,181.43,31264.0,173.9931,174.0315,173.7151,173.9165,31264.0
2019-12-30 15:40:00,181.45,181.55,181.28,181.48,22756.0,173.9356,174.0315,173.7727,173.9644,22756.0
2019-12-30 15:50:00,181.41,181.56,181.13,181.35,64336.0,173.8973,174.0411,173.6289,173.8398,64336.0
2019-12-31 09:30:00,180.82,182.42,180.61,182.41,18855.0,173.3317,174.8655,173.1304,174.8559,18855.0
2019-12-31 09:40:00,182.37,182.4,181.94,182.15,19515.0,174.8175,174.8463,174.4053,174.6066,19515.0
2019-12-31 09:50:00,182.03,182.23,181.92,182.13,27277.0,174.4916,174.6833,174.3862,174.5875,27277.0
2019-12-31 10:00:00,182.16,182.3,181.46,181.52,11193.0,174.6162,174.7504,173.9452,174.0027,11193.0
2019-12-31 10:10:00,181.56,181.99,181.56,181.99,5632.0,174.0411,174.4533,174.0411,174.4533,5632.0
2019-12-31 10:20:00,182.02,182.02,181.64,181.67,19580.0,174.482,174.482,174.1178,174.1465,19580.0
2019-12-31 10:30:00,181.64,181.74,181.51,181.68,11753.0,174.1178,174.2136,173.9931,174.1561,11753.0
2019-12-31 10:40:00,181.68,181.68,181.37,181.4,15427.0,174.1561,174.1561,173.8589,173.8877,15427.0
2019-12-31 10:50:00,181.38,181.62,181.27,181.43,16536.0,173.8685,174.0986,173.7631,173.9165,16536.0
2019-12-31 11:00:00,181.41,181.48,181.25,181.41,13686.0,173.8973,173.9644,173.7439,173.8973,13686.0
2019-12-31 11:10:00,181.38,181.39,181.2,181.33,8922.0,173.8685,173.8781,173.696,173.8206,8922.0
2019-12-31 11:20:00,181.34,181.34,181.23,181.24,8875.0,173.8302,173.8302,173.7247,173.7343,8875.0
2019-12-31 11:30:00,181.24,181.26,181.02,181.09,12566.0,173.7343,173.7535,173.5234,173.5905,12566.0
2019-12-31 11:40:00,181.07,181.26,181.04,181.2,9041.0,173.5714,173.7535,173.5426,173.696,9041.0
2019-12-31 11:50:00,181.2,181.36,181.01,181.09,14732.0,173.696,173.8494,173.5138,173.5905,14732.0
2019-12-31 12:00:00,181.06,181.25,180.97,181.25,15068.0,173.5618,173.7439,173.4755,173.7439,15068.0
2019-12-31 12:10:00,181.27,181.31,181.09,181.19,9103.0,173.7631,173.8014,173.5905,173.6864,9103.0
2019-12-31 12:20:00,181.17,181.24,181.03,181.21,14381.0,173.6672,173.7343,173.533,173.7056,14381.0
2019-12-31 12:30:00,181.23,181.39,181.19,181.33,15136.0,173.7247,173.8781,173.6864,173.8206,15136.0
2019-12-31 12:40:00,181.36,181.63,181.36,181.53,7139.0,173.8494,174.1082,173.8494,174.0123,7139.0
2019-12-31 12:50:00,181.51,181.67,181.31,181.63,10549.0,173.9931,174.1465,173.8014,174.1082,10549.0
2019-12-31 13:00:00,181.66,181.81,181.61,181.81,7209.0,174.1369,174.2807,174.089,174.2807,7209.0
2019-12-31 13:10:00,181.82,181.85,181.52,181.6,15458.0,174.2903,174.3191,174.0027,174.0794,15458.0
2019-12-31 13:20:00,181.62,181.64,181.54,181.59,7759.0,174.0986,174.1178,174.0219,174.0698,7759.0
2019-12-31 13:30:00,181.59,181.94,181.59,181.94,7873.0,174.0698,174.4053,174.0698,174.4053,7873.0
2019-12-31 13:40:00,181.93,182.08,181.93,182.03,12600.0,174.3957,174.5395,174.3957,174.4916,12600.0
2019-12-31 13:50:00,182.03,182.11,181.81,181.98,15203.0,174.4916,174.5683,174.2807,174.4437,15203.0
2019-12-31 14:00:00,181.96,182.01,181.77,181.92,8103.0,174.4245,174.4724,174.2424,174.3862,8103.0
2019-12-31 14:10:00,181.95,182.01,181.79,181.95,9269.0,174.4149,174.4724,174.2615,174.4149,9269.0
2019-12-31 14:20:00,181.93,182.2,181.79,182.17,11801.0,174.3957,174.6546,174.2615,174.6258,11801.0
2019-12-31 14:30:00,182.2,182.22,182.12,182.17,6480.0,174.6546,174.6737,174.5779,174.6258,6480.0
2019-12-31 14:40:00,182.2,182.23,182.09,182.14,10357.0,174.6546,174.6833,174.5491,174.597,10357.0
2019-12-31 14:50:00,182.14,182.15,182.05,182.09,10010.0,174.597,174.6066,174.5108,174.5491,10010.0
2019-12-31 15:00:00,182.06,182.08,182.01,182.06,13278.0,174.5204,174.5395,174.4724,174.5204,13278.0
2019-12-31 15:10:00,182.08,182.23,182.08,182.16,13457.0,174.5395,174.6833,174.5395,174.6162,13457.0
2019-12-31 15:20:00,182.17,182.36,182.15,182.32,25520.0,174.6258,174.8079,174.6066,174.7696,25520.0
2019-12-31 15:30:00,182.31,182.39,182.19,182.2,22287.0,174.76,174.8367,174.645,174.6546,22287.0
2019-12-31 15:40:00,182.22,182.33,182.12,182.14,27908.0,174.6737,174.7792,174.5779,174.597,27908.0
2019-12-31 15:50:00,182.18,182.77,182.15,182.56,116579.0,174.6354,175.201,174.6066,174.9997,116579.0
2020-01-02 09:30:00,183.95,186.2,183.6,185.47,103887.0,176.3321,178.4889,175.9966,177.7891,103887.0
2020-01-02 09:40:00,185.56,186.15,185.54,186.02,75117.0,177.8754,178.441,177.8562,178.3164,75117.0
2020-01-02 09:50:00,186.09,186.67,185.88,186.41,51368.0,178.3835,178.9394,178.1822,178.6902,51368.0
2020-01-02 10:00:00,186.4,186.56,185.65,185.75,49266.0,178.6806,178.834,177.9617,178.0575,49266.0
2020-01-02 10:10:00,185.78,185.99,185.55,185.73,56002.0,178.0863,178.2876,177.8658,178.0384,56002.0
2020-01-02 10:20:00,185.69,186.11,185.67,186.06,32399.0,178.0,178.4026,177.9809,178.3547,32399.0
2020-01-02 10:30:00,186.1,186.11,185.05,185.2,23905.0,178.3931,178.4026,177.3865,177.5303,23905.0
2020-01-02 10:40:00,185.15,185.23,184.46,184.46,17204.0,177.4824,177.5591,176.821,176.821,17204.0
2020-01-02 10:50:00,184.34,184.72,184.24,184.51,20935.0,176.7059,177.0702,176.6101,176.8689,20935.0
2020-01-02 11:00:00,184.56,184.76,184.32,184.54,32402.0,176.9168,177.1085,176.6868,176.8977,32402.0
2020-01-02 11:10:00,184.69,184.85,184.58,184.62,19825.0,177.0414,177.1948,176.936,176.9743,19825.0
2020-01-02 11:20:00,184.67,184.88,184.22,184.35,34930.0,177.0223,177.2236,176.5909,176.7155,34930.0
2020-01-02 11:30:00,184.34,184.39,183.65,183.84,18231.0,176.7059,176.7539,176.0445,176.2266,18231.0
2020-01-02 11:40:00,183.85,184.23,183.78,184.13,19840.0,176.2362,176.6005,176.1691,176.5046,19840.0
2020-01-02 11:50:00,184.15,184.21,183.97,184.06,21872.0,176.5238,176.5813,176.3513,176.4375,21872.0
2020-01-02 12:00:00,184.06,184.11,183.76,184.09,15610.0,176.4375,176.4855,176.15,176.4663,15610.0
2020-01-02 12:10:00,184.15,184.37,184.1,184.3,10501.0,176.5238,176.7347,176.4759,176.6676,10501.0
2020-01-02 12:20:00,184.32,184.53,184.12,184.46,19432.0,176.6868,176.8881,176.4951,176.821,19432.0
2020-01-02 12:30:00,184.46,184.54,184.27,184.47,12331.0,176.821,176.8977,176.6388,176.8306,12331.0
2020-01-02 12:40:00,184.47,184.89,184.47,184.88,19044.0,176.8306,177.2332,176.8306,177.2236,19044.0
2020-01-02 12:50:00,184.84,184.84,184.56,184.69,11583.0,177.1852,177.1852,176.9168,177.0414,11583.0
2020-01-02 13:00:00,184.68,184.76,184.55,184.65,8182.0,177.0319,177.1085,176.9072,177.0031,8182.0
2020-01-02 13:10:00,184.63,184.67,184.51,184.62,8785.0,176.9839,177.0223,176.8689,176.9743,8785.0
2020-01-02 13:20:00,184.62,184.72,184.45,184.55,11484.0,176.9743,177.0702,176.8114,176.9072,11484.0
2020-01-02 13:30:00,184.54,184.76,184.43,184.55,13159.0,176.8977,177.1085,176.7922,176.9072,13159.0
2020-01-02 13:40:00,184.57,184.78,184.5,184.74,12034.0,176.9264,177.1277,176.8593,177.0894,12034.0
2020-01-02 13:50:00,184.72,184.74,184.59,184.72,16311.0,177.0702,177.0894,176.9456,177.0702,16311.0
2020-01-02 14:00:00,184.73,184.88,184.65,184.7,20522.0,177.0798,177.2236,177.0031,177.051,20522.0
2020-01-02 14:10:00,184.67,184.69,184.56,184.67,20109.0,177.0223,177.0414,176.9168,177.0223,20109.0
2020-01-02 14:20:00,184.67,184.86,184.61,184.79,22197.0,177.0223,177.2044,176.9648,177.1373,22197.0
2020-01-02 14:30:00,184.78,184.89,184.58,184.58,16793.0,177.1277,177.2332,176.936,176.936,16793.0
2020-01-02 14:40:00,184.61,184.81,184.58,184.8,18163.0,176.9648,177.1565,176.936,177.1469,18163.0
2020-01-02 14:50:00,184.74,184.82,184.71,184.78,16414.0,177.0894,177.1661,177.0606,177.1277,16414.0
2020-01-02 15:00:00,184.8,184.81,184.65,184.73,20158.0,177.1469,177.1565,177.0031,177.0798,20158.0
2020-01-02 15:10:00,184.73,184.88,184.69,184.81,17812.0,177.0798,177.2236,177.0414,177.1565,17812.0
2020-01-02 15:20:00,184.8,184.85,184.78,184.82,15890.0,177.1469,177.1948,177.1277,177.1661,15890.0
2020-01-02 15:30:00,184.82,185.13,184.69,185.07,32440.0,177.1661,177.4632,177.0414,177.4057,32440.0
2020-01-02 15:40:00,185.1,185.11,184.82,184.91,43122.0,177.4345,177.4441,177.1661,177.2523,43122.0
2020-01-02 15:50:00,184.94,185.69,184.92,185.67,155262.0,177.2811,178.0,177.2619,177.9809,155262.0
2020-01-03 09:30:00,183.15,184.44,182.27,183.84,47288.0,175.5652,176.8018,174.7217,176.2266,47288.0
2020-01-03 09:40:00,183.98,185.27,183.86,184.94,37449.0,176.3608,177.5974,176.2458,177.2811,37449.0
2020-01-03 09:50:00,184.92,184.92,183.83,184.24,16392.0,177.2619,177.2619,176.2171,176.6101,16392.0
2020-01-03 10:00:00,184.18,184.48,183.99,184.38,29190.0,176.5526,176.8401,176.3704,176.7443,29190.0
2020-01-03 10:10:00,184.38,184.75,184.29,184.29,13403.0,176.7443,177.099,176.658,176.658,13403.0
2020-01-03 10:20:00,184.24,184.58,184.0,184.58,20138.0,176.6101,176.936,176.38,176.936,20138.0
2020-01-03 10:30:00,184.55,184.68,184.36,184.46,18263.0,176.9072,177.0319,176.7251,176.821,18263.0
2020-01-03 10:40:00,184.49,184.92,184.46,184.86,15805.0,176.8497,177.2619,176.821,177.2044,15805.0
2020-01-03 10:50:00,184.84,185.09,184.03,184.48,54352.0,177.1852,177.4249,176.4088,176.8401,54352.0
2020-01-03 11:00:00,184.44,184.56,184.23,184.48,23342.0,176.8018,176.9168,176.6005,176.8401,23342.0
2020-01-03 11:10:00,184.48,184.51,184.27,184.46,13653.0,176.8401,176.8689,176.6388,176.821,13653.0
2020-01-03 11:20:00,184.41,185.04,184.41,185.0,32872.0,176.773,177.377,176.773,177.3386,32872.0
2020-01-03 11:30:00,185.06,185.29,185.0,185.17,16559.0,177.3961,177.6166,177.3386,177.5016,16559.0
2020-01-03 11:40:00,185.15,185.41,185.11,185.28,25375.0,177.4824,177.7316,177.4441,177.607,25375.0
2020-01-03 11:50:00,185.24,185.46,185.2,185.34,13859.0,177.5687,177.7796,177.5303,177.6645,13859.0
2020-01-03 12:00:00,185.34,185.6,185.28,185.39,20541.0,177.6645,177.9138,177.607,177.7125,20541.0
2020-01-03 12:10:00,185.42,185.48,185.27,185.39,15216.0,177.7412,177.7987,177.5974,177.7125,15216.0
2020-01-03 12:20:00,185.4,185.62,185.28,185.54,12419.0,177.722,177.9329,177.607,177.8562,12419.0
2020-01-03 12:30:00,185.45,185.63,185.37,185.63,10591.0,177.77,177.9425,177.6933,177.9425,10591.0
2020-01-03 12:40:00,185.64,185.75,185.56,185.75,13378.0,177.9521,178.0575,177.8754,178.0575,13378.0
2020-01-03 12:50:00,185.78,185.81,185.29,185.31,16413.0,178.0863,178.1151,177.6166,177.6358,16413.0
2020-01-03 13:00:00,185.3,185.31,185.15,185.16,9018.0,177.6262,177.6358,177.4824,177.492,9018.0
2020-01-03 13:10:00,185.16,185.42,185.13,185.37,15552.0,177.492,177.7412,177.4632,177.6933,15552.0
2020-01-03 13:20:00,185.37,185.47,185.2,185.43,12383.0,177.6933,177.7891,177.5303,177.7508,12383.0
2020-01-03 13:30:00,185.47,185.58,184.88,185.01,22904.0,177.7891,177.8946,177.2236,177.3482,22904.0
2020-01-03 13:40:00,185.11,185.35,184.91,185.25,12677.0,177.4441,177.6741,177.2523,177.5783,12677.0
2020-01-03 13:50:00,185.2,185.3,185.07,185.14,7707.0,177.5303,177.6262,177.4057,177.4728,7707.0
2020-01-03 14:00:00,185.19,185.24,184.84,184.93,26749.0,177.5207,177.5687,177.1852,177.2715,26749.0
2020-01-03 14:10:00,184.94,185.06,184.86,184.96,9541.0,177.2811,177.3961,177.2044,177.3003,9541.0
2020-01-03 14:20:00,184.93,184.96,184.8,184.93,10300.0,177.2715,177.3003,177.1469,177.2715,10300.0
2020-01-03 14:30:00,184.92,185.08,184.9,185.03,10013.0,177.2619,177.4153,177.2427,177.3674,10013.0
2020-01-03 14:40:00,185.01,185.14,184.99,185.03,9261.0,177.3482,177.4728,177.329,177.3674,9261.0
2020-01-03 14:50:00,185.02,185.32,185.0,185.21,12639.0,177.3578,177.6454,177.3386,177.5399,12639.0
2020-01-03 15:00:00,185.27,185.52,185.15,185.18,18690.0,177.5974,177.8371,177.4824,177.5112,18690.0
2020-01-03 15:10:00,185.16,185.21,184.94,185.07,26720.0,177.492,177.5399,177.2811,177.4057,26720.0
2020-01-03 15:20:00,185.09,185.15,184.96,185.07,19807.0,177.4249,177.4824,177.3003,177.4057,19807.0
2020-01-03 15:30:00,185.05,185.08,184.71,184.74,22362.0,177.3865,177.4153,177.0606,177.0894,22362.0
2020-01-03 15:40:00,184.74,184.82,184.45,184.58,30316.0,177.0894,177.1661,176.8114,176.936,30316.0
2020-01-03 15:50:00,184.55,184.86,184.4,184.45,120480.0,176.9072,177.2044,176.7635,176.8114,120480.0
2020-01-06 09:30:00,184.13,184.81,183.56,184.5,114731.0,176.5046,177.1565,175.9582,176.8593,114731.0
2020-01-06 09:40:00,184.53,185.62,184.5,185.62,52950.0,176.8881,177.9329,176.8593,177.9329,52950.0
2020-01-06 09:50:00,185.65,186.3,185.31,185.93,29992.0,177.9617,178.5848,177.6358,178.2301,29992.0
2020-01-06 10:00:00,185.77,185.88,185.34,185.48,12602.0,178.0767,178.1822,177.6645,177.7987,12602.0
2020-01-06 10:10:00,185.44,185.7,185.44,185.56,10381.0,177.7604,178.0096,177.7604,177.8754,10381.0
2020-01-06 10:20:00,185.69,185.92,185.66,185.91,9041.0,178.0,178.2205,177.9713,178.2109,9041.0
2020-01-06 10:30:00,185.91,186.17,185.69,186.17,14261.0,178.2109,178.4602,178.0,178.4602,14261.0
2020-01-06 10:40:00,186.15,186.89,186.1,186.85,26209.0,178.441,179.1503,178.3931,179.112,26209.0
2020-01-06 10:50:00,186.89,186.95,186.48,186.48,15464.0,179.1503,179.2079,178.7573,178.7573,15464.0
2020-01-06 11:00:00,186.44,186.73,186.4,186.62,15848.0,178.719,178.997,178.6806,178.8915,15848.0
2020-01-06 11:10:00,186.7,186.84,186.45,186.47,22380.0,178.9682,179.1024,178.7286,178.7477,22380.0
2020-01-06 11:20:00,186.42,186.65,186.42,186.58,20577.0,178.6998,178.9203,178.6998,178.8532,20577.0
2020-01-06 11:30:00,186.55,186.66,186.38,186.44,15563.0,178.8244,178.9299,178.6615,178.719,15563.0
2020-01-06 11:40:00,186.45,186.51,186.24,186.27,15235.0,178.7286,178.7861,178.5273,178.556,15235.0
2020-01-06 11:50:00,186.24,186.41,186.01,186.04,18363.0,178.5273,178.6902,178.3068,178.3355,18363.0
2020-01-06 12:00:00,186.05,186.17,185.96,186.1,6950.0,178.3451,178.4602,178.2589,178.3931,6950.0
2020-01-06 12:10:00,186.16,186.19,185.96,186.1,10812.0,178.4506,178.4793,178.2589,178.3931,10812.0
2020-01-06 12:20:00,186.12,186.24,186.08,186.2,6998.0,178.4122,178.5273,178.3739,178.4889,6998.0
2020-01-06 12:30:00,186.18,186.36,186.16,186.28,12721.0,178.4697,178.6423,178.4506,178.5656,12721.0
2020-01-06 12:40:00,186.31,186.44,186.26,186.29,8420.0,178.5944,178.719,178.5464,178.5752,8420.0
2020-01-06 12:50:00,186.29,186.4,186.24,186.29,6075.0,178.5752,178.6806,178.5273,178.5752,6075.0
2020-01-06 13:00:00,186.24,186.74,186.24,186.7,15255.0,178.5273,179.0065,178.5273,178.9682,15255.0
2020-01-06 13:10:00,186.71,186.85,186.58,186.58,11022.0,178.9778,179.112,178.8532,178.8532,11022.0
2020-01-06 13:20:00,186.6,186.93,186.57,186.93,10428.0,178.8723,179.1887,178.8436,179.1887,10428.0
2020-01-06 13:30:00,186.92,187.04,186.86,186.92,18990.0,179.1791,179.2941,179.1216,179.1791,18990.0
2020-01-06 13:40:00,186.9,187.0,186.8,186.88,15664.0,179.1599,179.2558,179.0641,179.1408,15664.0
2020-01-06 13:50:00,186.88,186.96,186.83,186.93,10316.0,179.1408,179.2174,179.0928,179.1887,10316.0
2020-01-06 14:00:00,186.86,187.18,186.67,187.16,40475.0,179.1216,179.4283,178.9394,179.4092,40475.0
2020-01-06 14:10:00,187.16,187.54,187.16,187.47,21269.0,179.4092,179.7734,179.4092,179.7063,21269.0
2020-01-06 14:20:00,187.47,187.67,187.43,187.52,21555.0,179.7063,179.898,179.668,179.7542,21555.0
2020-01-06 14:30:00,187.52,187.65,187.37,187.58,19209.0,179.7542,179.8789,179.6105,179.8118,19209.0
2020-01-06 14:40:00,187.52,187.74,187.51,187.68,16458.0,179.7542,179.9651,179.7447,179.9076,16458.0
2020-01-06 14:50:00,187.61,187.75,187.54,187.6,15869.0,179.8405,179.9747,179.7734,179.8309,15869.0
2020-01-06 15:00:00,187.61,187.63,187.22,187.27,47458.0,179.8405,179.8597,179.4667,179.5146,47458.0
2020-01-06 15:10:00,187.25,187.4,187.07,187.08,52749.0,179.4954,179.6392,179.3229,179.3325,52749.0
2020-01-06 15:20:00,187.08,187.14,186.96,186.99,19285.0,179.3325,179.39,179.2174,179.2462,19285.0
2020-01-06 15:30:00,186.97,187.47,186.86,187.44,26380.0,179.227,179.7063,179.1216,179.6776,26380.0
2020-01-06 15:40:00,187.45,187.68,187.41,187.68,39303.0,179.6871,179.9076,179.6488,179.9076,39303.0
2020-01-06 15:50:00,187.73,188.0,187.63,187.97,132072.0,179.9556,180.2144,179.8597,180.1856,132072.0
2020-01-07 09:30:00,188.24,189.6,188.0,188.59,129994.0,180.4444,181.7481,180.2144,180.7799,129994.0
2020-01-07 09:40:00,188.39,189.14,188.26,188.78,46499.0,180.5882,181.3072,180.4636,180.9621,46499.0
2020-01-07 09:50:00,188.77,189.21,188.32,188.9,44597.0,180.9525,181.3743,180.5211,181.0771,44597.0
2020-01-07 10:00:00,189.15,189.24,188.68,188.68,28892.0,181.3167,181.403,180.8662,180.8662,28892.0
2020-01-07 10:10:00,188.73,188.94,188.6,188.77,38560.0,180.9141,181.1154,180.7895,180.9525,38560.0
2020-01-07 10:20:00,188.79,189.09,188.63,188.77,28961.0,180.9717,181.2592,180.8183,180.9525,28961.0
2020-01-07 10:30:00,188.77,188.8,188.5,188.75,25189.0,180.9525,180.9812,180.6937,180.9333,25189.0
2020-01-07 10:40:00,188.73,188.99,188.7,188.87,15860.0,180.9141,181.1634,180.8854,181.0483,15860.0
2020-01-07 10:50:00,188.89,189.04,188.71,189.03,27454.0,181.0675,181.2113,180.895,181.2017,27454.0
2020-01-07 11:00:00,188.98,188.99,188.68,188.93,35278.0,181.1538,181.1634,180.8662,181.1059,35278.0
2020-01-07 11:10:00,188.92,189.03,188.74,188.93,16156.0,181.0963,181.2017,180.9237,181.1059,16156.0
2020-01-07 11:20:00,188.93,189.46,188.88,189.11,25466.0,181.1059,181.6139,181.0579,181.2784,25466.0
2020-01-07 11:30:00,189.15,189.2,188.91,189.2,8644.0,181.3167,181.3647,181.0867,181.3647,8644.0
2020-01-07 11:40:00,189.16,189.21,188.82,188.83,21035.0,181.3263,181.3743,181.0004,181.01,21035.0
2020-01-07 11:50:00,188.84,189.04,188.84,188.97,15965.0,181.0196,181.2113,181.0196,181.1442,15965.0
2020-01-07 12:00:00,189.0,189.0,188.83,188.91,14225.0,181.173,181.173,181.01,181.0867,14225.0
2020-01-07 12:10:00,188.9,189.1,188.83,189.0,16038.0,181.0771,181.2688,181.01,181.173,16038.0
2020-01-07 12:20:00,189.01,189.1,188.94,189.09,19131.0,181.1825,181.2688,181.1154,181.2592,19131.0
2020-01-07 12:30:00,189.09,189.09,188.92,188.92,7605.0,181.2592,181.2592,181.0963,181.0963,7605.0
2020-01-07 12:40:00,188.91,188.97,188.7,188.7,9355.0,181.0867,181.1442,180.8854,180.8854,9355.0
2020-01-07 12:50:00,188.77,188.8,188.68,188.69,6551.0,180.9525,180.9812,180.8662,180.8758,6551.0
2020-01-07 13:00:00,188.71,188.76,188.67,188.74,7767.0,180.895,180.9429,180.8566,180.9237,7767.0
2020-01-07 13:10:00,188.75,188.79,188.68,188.68,7415.0,180.9333,180.9717,180.8662,180.8662,7415.0
2020-01-07 13:20:00,188.68,188.69,188.48,188.56,12961.0,180.8662,180.8758,180.6745,180.7512,12961.0
2020-01-07 13:30:00,188.6,188.68,188.56,188.6,9045.0,180.7895,180.8662,180.7512,180.7895,9045.0
2020-01-07 13:40:00,188.63,188.76,188.55,188.55,8278.0,180.8183,180.9429,180.7416,180.7416,8278.0
2020-01-07 13:50:00,188.51,188.59,188.44,188.49,7685.0,180.7032,180.7799,180.6361,180.6841,7685.0
2020-01-07 14:00:00,188.52,188.55,188.2,188.21,11360.0,180.7128,180.7416,180.4061,180.4157,11360.0
2020-01-07 14:10:00,188.23,188.23,187.51,187.51,19661.0,180.4348,180.4348,179.7447,179.7447,19661.0
2020-01-07 14:20:00,187.51,187.52,187.17,187.34,26909.0,179.7447,179.7542,179.4187,179.5817,26909.0
2020-01-07 14:30:00,187.42,187.71,187.36,187.71,9534.0,179.6584,179.9364,179.6009,179.9364,9534.0
2020-01-07 14:40:00,187.73,187.73,187.48,187.69,27302.0,179.9556,179.9556,179.7159,179.9172,27302.0
2020-01-07 14:50:00,187.72,187.8,187.61,187.74,10539.0,179.946,180.0227,179.8405,179.9651,10539.0
2020-01-07 15:00:00,187.78,187.98,187.73,187.95,15710.0,180.0035,180.1952,179.9556,180.1664,15710.0
2020-01-07 15:10:00,187.97,188.0,187.89,187.89,15599.0,180.1856,180.2144,180.1089,180.1089,15599.0
2020-01-07 15:20:00,187.9,187.91,187.74,187.8,18194.0,180.1185,180.1281,179.9651,180.0227,18194.0
2020-01-07 15:30:00,187.83,187.95,187.68,187.8,29626.0,180.0514,180.1664,179.9076,180.0227,29626.0
2020-01-07 15:40:00,187.81,187.82,187.62,187.77,34408.0,180.0322,180.0418,179.8501,179.9939,34408.0
2020-01-07 15:50:00,187.77,187.77,187.31,187.36,129229.0,179.9939,179.9939,179.5529,179.6009,129229.0
2020-01-08 09:30:00,187.42,188.64,187.42,188.4,56826.0,179.6584,180.8279,179.6584,180.5978,56826.0
2020-01-08 09:40:00,188.6,188.6,188.1,188.52,43908.0,180.7895,180.7895,180.3102,180.7128,43908.0
2020-01-08 09:50:00,188.55,189.46,188.54,189.01,19184.0,180.7416,181.6139,180.732,181.1825,19184.0
2020-01-08 10:00:00,189.06,189.25,188.87,188.88,14827.0,181.2305,181.4126,181.0483,181.0579,14827.0
2020-01-08 10:10:00,188.87,189.72,188.87,189.72,25316.0,181.0483,181.8631,181.0483,181.8631,25316.0
2020-01-08 10:20:00,189.73,189.81,189.53,189.64,36925.0,181.8727,181.9494,181.681,181.7865,36925.0
2020-01-08 10:30:00,189.64,189.76,189.47,189.76,25201.0,181.7865,181.9015,181.6235,181.9015,25201.0
2020-01-08 10:40:00,189.72,189.74,189.43,189.55,36796.0,181.8631,181.8823,181.5851,181.7002,36796.0
2020-01-08 10:50:00,189.56,189.92,189.47,189.92,35070.0,181.7098,182.0549,181.6235,182.0549,35070.0
2020-01-08 11:00:00,189.9,189.91,189.58,189.81,32169.0,182.0357,182.0453,181.7289,181.9494,32169.0
2020-01-08 11:10:00,189.83,190.23,189.83,189.87,8994.0,181.9686,182.352,181.9686,182.0069,8994.0
2020-01-08 11:20:00,189.97,190.3,189.74,190.23,11441.0,182.1028,182.4191,181.8823,182.352,11441.0
2020-01-08 11:30:00,190.1,190.72,189.69,190.49,19589.0,182.2274,182.8217,181.8344,182.6013,19589.0
2020-01-08 11:40:00,190.59,191.02,190.51,190.97,21656.0,182.6971,183.1093,182.6204,183.0614,21656.0
2020-01-08 11:50:00,190.99,190.99,190.46,190.48,13544.0,183.0805,183.0805,182.5725,182.5917,13544.0
2020-01-08 12:00:00,190.58,190.73,190.52,190.71,11876.0,182.6875,182.8313,182.63,182.8121,11876.0
2020-01-08 12:10:00,190.71,190.75,190.52,190.58,7560.0,182.8121,182.8505,182.63,182.6875,7560.0
2020-01-08 12:20:00,190.69,190.69,190.41,190.6,17846.0,182.793,182.793,182.5246,182.7067,17846.0
2020-01-08 12:30:00,190.6,190.6,190.13,190.29,8323.0,182.7067,182.7067,182.2562,182.4095,8323.0
2020-01-08 12:40:00,190.28,190.53,190.19,190.25,17596.0,182.3999,182.6396,182.3137,182.3712,17596.0
2020-01-08 12:50:00,190.29,190.33,190.1,190.24,11692.0,182.4095,182.4479,182.2274,182.3616,11692.0
2020-01-08 13:00:00,190.22,190.5,190.21,190.5,13418.0,182.3424,182.6108,182.3328,182.6108,13418.0
2020-01-08 13:10:00,190.46,190.49,190.26,190.26,15330.0,182.5725,182.6013,182.3808,182.3808,15330.0
2020-01-08 13:20:00,190.26,190.27,190.05,190.05,22192.0,182.3808,182.3904,182.1795,182.1795,22192.0
2020-01-08 13:30:00,190.06,190.09,189.9,189.99,12250.0,182.1891,182.2178,182.0357,182.122,12250.0
2020-01-08 13:40:00,189.99,190.22,189.97,190.08,5283.0,182.122,182.3424,182.1028,182.2082,5283.0
2020-01-08 13:50:00,190.05,190.06,189.82,189.84,5625.0,182.1795,182.1891,181.959,181.9782,5625.0
2020-01-08 14:00:00,189.76,190.28,189.76,190.18,8360.0,181.9015,182.3999,181.9015,182.3041,8360.0
2020-01-08 14:10:00,190.15,190.24,189.97,190.09,8200.0,182.2753,182.3616,182.1028,182.2178,8200.0
2020-01-08 14:20:00,190.12,190.2,189.99,189.99,6202.0,182.2466,182.3233,182.122,182.122,6202.0
2020-01-08 14:30:00,190.02,190.02,189.81,189.83,5679.0,182.1507,182.1507,181.9494,181.9686,5679.0
2020-01-08 14:40:00,189.81,189.94,189.72,189.92,7792.0,181.9494,182.074,181.8631,182.0549,7792.0
2020-01-08 14:50:00,189.94,190.07,189.91,190.06,9808.0,182.074,182.1986,182.0453,182.1891,9808.0
2020-01-08 15:00:00,190.11,190.25,190.03,190.15,8115.0,182.237,182.3712,182.1603,182.2753,8115.0
2020-01-08 15:10:00,190.2,190.34,190.08,190.14,18340.0,182.3233,182.4575,182.2082,182.2657,18340.0
2020-01-08 15:20:00,190.12,190.33,190.1,190.22,25174.0,182.2466,182.4479,182.2274,182.3424,25174.0
2020-01-08 15:30:00,190.22,190.24,189.83,189.98,23486.0,182.3424,182.3616,181.9686,182.1124,23486.0
2020-01-08 15:40:00,189.92,189.98,189.2,189.21,43693.0,182.0549,182.1124,181.3647,181.3743,43693.0
2020-01-08 15:50:00,189.19,189.31,188.78,188.84,96746.0,181.3551,181.4701,180.9621,181.0196,96746.0
2020-01-09 09:30:00,190.45,191.98,190.32,191.83,46738.0,182.5629,184.0295,182.4383,183.8858,46738.0
2020-01-09 09:40:00,191.82,191.82,190.54,190.72,11180.0,183.8762,183.8762,182.6492,182.8217,11180.0
2020-01-09 09:50:00,190.84,191.43,190.55,191.43,10966.0,182.9368,183.5023,182.6588,183.5023,10966.0
2020-01-09 10:00:00,191.33,191.7,191.0,191.1,22238.0,183.4065,183.7611,183.0901,183.186,22238.0
2020-01-09 10:10:00,191.11,191.11,190.83,191.03,11439.0,183.1956,183.1956,182.9272,183.1189,11439.0
2020-01-09 10:20:00,191.08,191.08,190.43,190.43,12164.0,183.1668,183.1668,182.5437,182.5437,12164.0
2020-01-09 10:30:00,190.46,190.95,190.46,190.78,6946.0,182.5725,183.0422,182.5725,182.8792,6946.0
2020-01-09 10:40:00,190.75,190.91,190.71,190.81,12448.0,182.8505,183.0039,182.8121,182.908,12448.0
2020-01-09 10:50:00,190.81,191.18,190.72,190.83,20052.0,182.908,183.2627,182.8217,182.9272,20052.0
2020-01-09 11:00:00,190.87,191.36,190.8,191.19,14490.0,182.9655,183.4352,182.8984,183.2723,14490.0
2020-01-09 11:10:00,191.28,191.48,191.21,191.27,9730.0,183.3585,183.5503,183.2914,183.3489,9730.0
2020-01-09 11:20:00,191.34,191.43,191.01,191.13,9314.0,183.4161,183.5023,183.0997,183.2147,9314.0
2020-01-09 11:30:00,191.09,191.37,191.04,191.22,9076.0,183.1764,183.4448,183.1285,183.301,9076.0
2020-01-09 11:40:00,191.27,191.48,191.24,191.37,5785.0,183.3489,183.5503,183.3202,183.4448,5785.0
2020-01-09 11:50:00,191.47,191.59,191.3,191.31,4710.0,183.5407,183.6557,183.3777,183.3873,4710.0
2020-01-09 12:00:00,191.27,191.32,191.08,191.12,17764.0,183.3489,183.3969,183.1668,183.2052,17764.0
2020-01-09 12:10:00,191.11,191.19,190.9,191.06,9370.0,183.1956,183.2723,182.9943,183.1476,9370.0
2020-01-09 12:20:00,191.05,191.16,190.68,191.02,28630.0,183.1381,183.2435,182.7834,183.1093,28630.0
2020-01-09 12:30:00,191.0,191.04,190.74,190.8,26641.0,183.0901,183.1285,182.8409,182.8984,26641.0
2020-01-09 12:40:00,190.79,191.1,190.6,191.1,20790.0,182.8888,183.186,182.7067,183.186,20790.0
2020-01-09 12:50:00,191.1,191.15,190.9,191.06,4871.0,183.186,183.2339,182.9943,183.1476,4871.0
2020-01-09 13:00:00,191.06,191.26,191.0,191.22,6490.0,183.1476,183.3394,183.0901,183.301,6490.0
2020-01-09 13:10:00,191.16,191.46,191.15,191.33,9092.0,183.2435,183.5311,183.2339,183.4065,9092.0
2020-01-09 13:20:00,191.3,191.37,190.98,191.19,10331.0,183.3777,183.4448,183.071,183.2723,10331.0
2020-01-09 13:30:00,191.18,191.27,191.05,191.17,7922.0,183.2627,183.3489,183.1381,183.2531,7922.0
2020-01-09 13:40:00,191.17,191.3,191.07,191.27,9027.0,183.2531,183.3777,183.1572,183.3489,9027.0
2020-01-09 13:50:00,191.25,191.32,191.0,191.05,11566.0,183.3298,183.3969,183.0901,183.1381,11566.0
2020-01-09 14:00:00,191.09,191.24,191.02,191.15,10132.0,183.1764,183.3202,183.1093,183.2339,10132.0
2020-01-09 14:10:00,191.15,191.34,191.04,191.2,9276.0,183.2339,183.4161,183.1285,183.2818,9276.0
2020-01-09 14:20:00,191.15,191.29,191.1,191.24,5928.0,183.2339,183.3681,183.186,183.3202,5928.0
2020-01-09 14:30:00,191.29,191.42,191.21,191.39,10378.0,183.3681,183.4927,183.2914,183.464,10378.0
2020-01-09 14:40:00,191.46,191.59,191.42,191.42,9736.0,183.5311,183.6557,183.4927,183.4927,9736.0
2020-01-09 14:50:00,191.47,191.47,191.29,191.33,10115.0,183.5407,183.5407,183.3681,183.4065,10115.0
2020-01-09 15:00:00,191.32,191.35,191.03,191.08,12708.0,183.3969,183.4256,183.1189,183.1668,12708.0
2020-01-09 15:10:00,191.1,191.1,190.93,190.99,12648.0,183.186,183.186,183.023,183.0805,12648.0
2020-01-09 15:20:00,191.01,191.05,190.87,190.97,13826.0,183.0997,183.1381,182.9655,183.0614,13826.0
2020-01-09 15:30:00,191.0,191.15,190.86,191.11,25118.0,183.0901,183.2339,182.9559,183.1956,25118.0
2020-01-09 15:40:00,191.15,191.24,190.97,191.04,46525.0,183.2339,183.3202,183.0614,183.1285,46525.0
2020-01-09 15:50:00,191.0,191.49,191.0,191.41,77681.0,183.0901,183.5598,183.0901,183.4832,77681.0
2020-01-10 09:30:00,192.09,192.63,191.16,191.42,46536.0,184.135,184.6526,183.2435,183.4927,46536.0
2020-01-10 09:40:00,191.52,192.49,191.52,192.49,11658.0,183.5886,184.5184,183.5886,184.5184,11658.0
2020-01-10 09:50:00,192.56,192.75,192.39,192.75,14969.0,184.5855,184.7677,184.4226,184.7677,14969.0
2020-01-10 10:00:00,192.78,192.98,192.09,192.25,22929.0,184.7964,184.9881,184.135,184.2884,22929.0
2020-01-10 10:10:00,192.25,192.38,191.47,191.64,31554.0,184.2884,184.413,183.5407,183.7036,31554.0
2020-01-10 10:20:00,191.56,192.06,191.55,191.8,11584.0,183.6269,184.1062,183.6174,183.857,11584.0
2020-01-10 10:30:00,191.84,191.84,191.5,191.5,17613.0,183.8953,183.8953,183.5694,183.5694,17613.0
2020-01-10 10:40:00,191.6,191.98,191.53,191.81,14553.0,183.6653,184.0295,183.5982,183.8666,14553.0
2020-01-10 10:50:00,191.74,191.74,191.03,191.3,43544.0,183.7995,183.7995,183.1189,183.3777,43544.0
2020-01-10 11:00:00,191.3,191.61,191.22,191.61,15021.0,183.3777,183.6749,183.301,183.6749,15021.0
2020-01-10 11:10:00,191.51,191.76,191.45,191.51,33475.0,183.579,183.8187,183.5215,183.579,33475.0
2020-01-10 11:20:00,191.6,191.68,191.53,191.53,8519.0,183.6653,183.742,183.5982,183.5982,8519.0
2020-01-10 11:30:00,191.56,191.56,191.31,191.4,15794.0,183.6269,183.6269,183.3873,183.4736,15794.0
2020-01-10 11:40:00,191.37,191.48,191.25,191.38,7085.0,183.4448,183.5503,183.3298,183.4544,7085.0
2020-01-10 11:50:00,191.4,191.4,190.95,191.28,11285.0,183.4736,183.4736,183.0422,183.3585,11285.0
2020-01-10 12:00:00,191.25,191.37,190.67,190.75,11808.0,183.3298,183.4448,182.7738,182.8505,11808.0
2020-01-10 12:10:00,190.74,191.1,190.71,190.86,8864.0,182.8409,183.186,182.8121,182.9559,8864.0
2020-01-10 12:20:00,190.85,191.1,190.82,191.09,54400.0,182.9463,183.186,182.9176,183.1764,54400.0
2020-01-10 12:30:00,190.99,191.07,190.97,191.04,13870.0,183.0805,183.1572,183.0614,183.1285,13870.0
2020-01-10 12:40:00,191.03,191.08,190.89,191.01,25269.0,183.1189,183.1668,182.9847,183.0997,25269.0
2020-01-10 12:50:00,191.05,191.28,190.93,191.28,11994.0,183.1381,183.3585,183.023,183.3585,11994.0
2020-01-10 13:00:00,191.25,191.5,191.2,191.48,8037.0,183.3298,183.5694,183.2818,183.5503,8037.0
2020-01-10 13:10:00,191.48,191.59,191.41,191.46,8521.0,183.5503,183.6557,183.4832,183.5311,8521.0
2020-01-10 13:20:00,191.5,191.5,191.26,191.35,15761.0,183.5694,183.5694,183.3394,183.4256,15761.0
2020-01-10 13:30:00,191.36,191.39,191.22,191.35,13666.0,183.4352,183.464,183.301,183.4256,13666.0
2020-01-10 13:40:00,191.31,191.62,191.2,191.62,19042.0,183.3873,183.6845,183.2818,183.6845,19042.0
2020-01-10 13:50:00,191.63,191.8,191.5,191.78,18950.0,183.694,183.857,183.5694,183.8378,18950.0
2020-01-10 14:00:00,191.79,191.87,191.59,191.59,9980.0,183.8474,183.9241,183.6557,183.6557,9980.0
2020-01-10 14:10:00,191.53,191.56,191.35,191.51,12630.0,183.5982,183.6269,183.4256,183.579,12630.0
2020-01-10 14:20:00,191.49,191.72,191.37,191.4,9103.0,183.5598,183.7803,183.4448,183.4736,9103.0
2020-01-10 14:30:00,191.37,191.42,191.07,191.25,13785.0,183.4448,183.4927,183.1572,183.3298,13785.0
2020-01-10 14:40:00,191.25,191.25,190.99,191.04,13892.0,183.3298,183.3298,183.0805,183.1285,13892.0
2020-01-10 14:50:00,191.08,191.3,191.07,191.22,10677.0,183.1668,183.3777,183.1572,183.301,10677.0
2020-01-10 15:00:00,191.23,191.33,190.96,191.06,15075.0,183.3106,183.4065,183.0518,183.1476,15075.0
2020-01-10 15:10:00,191.02,191.16,190.92,190.93,16902.0,183.1093,183.2435,183.0134,183.023,16902.0
2020-01-10 15:20:00,190.94,190.98,190.75,190.81,22581.0,183.0326,183.071,182.8505,182.908,22581.0
2020-01-10 15:30:00,190.8,190.84,190.41,190.41,30936.0,182.8984,182.9368,182.5246,182.5246,30936.0
2020-01-10 15:40:00,190.44,190.5,190.18,190.18,45707.0,182.5533,182.6108,182.3041,182.3041,45707.0
2020-01-10 15:50:00,190.14,190.62,190.01,190.47,117746.0,182.2657,182.7259,182.1411,182.5821,117746.0
2020-01-13 09:30:00,191.58,192.5,191.09,192.25,38995.0,183.6461,184.528,183.1764,184.2884,38995.0
2020-01-13 09:40:00,192.02,192.26,191.53,192.13,22864.0,184.0679,184.298,183.5982,184.1733,22864.0
2020-01-13 09:50:00,192.11,192.3,191.9,192.16,12974.0,184.1542,184.3363,183.9529,184.2021,12974.0
2020-01-13 10:00:00,192.17,192.57,192.17,192.45,22528.0,184.2117,184.5951,184.2117,184.4801,22528.0
2020-01-13 10:10:00,192.45,192.5,192.13,192.14,22250.0,184.4801,184.528,184.1733,184.1829,22250.0
2020-01-13 10:20:00,192.15,192.25,191.97,192.03,11005.0,184.1925,184.2884,184.02,184.0775,11005.0
2020-01-13 10:30:00,192.09,192.22,191.99,192.04,8257.0,184.135,184.2596,184.0391,184.0871,8257.0
2020-01-13 10:40:00,192.0,192.16,191.96,192.03,12922.0,184.0487,184.2021,184.0104,184.0775,12922.0
2020-01-13 10:50:00,192.02,192.19,191.92,192.08,8230.0,184.0679,184.2308,183.972,184.1254,8230.0
2020-01-13 11:00:00,192.06,192.06,191.64,191.87,16758.0,184.1062,184.1062,183.7036,183.9241,16758.0
2020-01-13 11:10:00,191.87,192.07,191.73,191.87,11049.0,183.9241,184.1158,183.7899,183.9241,11049.0
2020-01-13 11:20:00,191.83,191.84,191.42,191.56,23909.0,183.8858,183.8953,183.4927,183.6269,23909.0
2020-01-13 11:30:00,191.58,191.99,191.57,191.95,10544.0,183.6461,184.0391,183.6365,184.0008,10544.0
2020-01-13 11:40:00,191.97,191.98,191.81,191.95,7966.0,184.02,184.0295,183.8666,184.0008,7966.0
2020-01-13 11:50:00,191.93,192.2,191.92,192.2,8605.0,183.9816,184.2404,183.972,184.2404,8605.0
2020-01-13 12:00:00,192.29,192.46,192.29,192.41,10033.0,184.3267,184.4897,184.3267,184.4417,10033.0
2020-01-13 12:10:00,192.44,192.66,192.44,192.64,4989.0,184.4705,184.6814,184.4705,184.6622,4989.0
2020-01-13 12:20:00,192.65,192.66,192.47,192.55,11837.0,184.6718,184.6814,184.4993,184.5759,11837.0
2020-01-13 12:30:00,192.56,192.6,192.49,192.53,6664.0,184.5855,184.6239,184.5184,184.5568,6664.0
2020-01-13 12:40:00,192.52,192.61,192.47,192.57,10445.0,184.5472,184.6335,184.4993,184.5951,10445.0
2020-01-13 12:50:00,192.57,192.76,192.57,192.7,4465.0,184.5951,184.7772,184.5951,184.7197,4465.0
2020-01-13 13:00:00,192.7,192.7,192.5,192.6,7874.0,184.7197,184.7197,184.528,184.6239,7874.0
2020-01-13 13:10:00,192.6,192.6,192.36,192.4,5396.0,184.6239,184.6239,184.3938,184.4322,5396.0
2020-01-13 13:20:00,192.46,192.69,192.46,192.67,8078.0,184.4897,184.7101,184.4897,184.691,8078.0
2020-01-13 13:30:00,192.67,192.72,192.51,192.54,28993.0,184.691,184.7389,184.5376,184.5664,28993.0
2020-01-13 13:40:00,192.54,192.62,192.44,192.5,12797.0,184.5664,184.643,184.4705,184.528,12797.0
2020-01-13 13:50:00,192.51,192.59,192.44,192.59,10523.0,184.5376,184.6143,184.4705,184.6143,10523.0
2020-01-13 14:00:00,192.58,192.66,192.48,192.61,15652.0,184.6047,184.6814,184.5088,184.6335,15652.0
2020-01-13 14:10:00,192.61,192.91,192.56,192.91,20640.0,184.6335,184.921,184.5855,184.921,20640.0
2020-01-13 14:20:00,192.91,193.36,192.91,193.22,27370.0,184.921,185.3524,184.921,185.2182,27370.0
2020-01-13 14:30:00,193.22,193.48,193.19,193.35,31967.0,185.2182,185.4674,185.1894,185.3428,31967.0
2020-01-13 14:40:00,193.34,193.52,193.18,193.19,29700.0,185.3332,185.5058,185.1799,185.1894,29700.0
2020-01-13 14:50:00,193.19,193.28,193.06,193.13,18320.0,185.1894,185.2757,185.0648,185.1319,18320.0
2020-01-13 15:00:00,193.14,193.24,193.05,193.09,21970.0,185.1415,185.2374,185.0552,185.0936,21970.0
2020-01-13 15:10:00,193.12,193.16,192.95,192.96,15826.0,185.1223,185.1607,184.9594,184.969,15826.0
2020-01-13 15:20:00,192.97,193.07,192.86,192.87,18409.0,184.9785,185.0744,184.8731,184.8827,18409.0
2020-01-13 15:30:00,192.91,193.28,192.85,193.16,54343.0,184.921,185.2757,184.8635,185.1607,54343.0
2020-01-13 15:40:00,193.17,193.42,193.12,193.19,36296.0,185.1703,185.4099,185.1223,185.1894,36296.0
2020-01-13 15:50:00,193.19,193.4,193.06,193.31,74815.0,185.1894,185.3907,185.0648,185.3045,74815.0
2020-01-14 09:30:00,193.7,194.27,192.82,192.82,29983.0,185.6783,186.2247,184.8348,184.8348,29983.0
2020-01-14 09:40:00,192.81,192.81,192.03,192.44,35031.0,184.8252,184.8252,184.0775,184.4705,35031.0
2020-01-14 09:50:00,192.4,192.94,191.75,192.27,31082.0,184.4322,184.9498,183.8091,184.3075,31082.0
2020-01-14 10:00:00,192.3,192.97,192.3,192.97,10212.0,184.3363,184.9785,184.3363,184.9785,10212.0
2020-01-14 10:10:00,192.88,193.07,192.52,192.64,24927.0,184.8923,185.0744,184.5472,184.6622,24927.0
2020-01-14 10:20:00,192.62,192.74,192.43,192.48,22868.0,184.643,184.7581,184.4609,184.5088,22868.0
2020-01-14 10:30:00,192.47,192.77,192.47,192.74,13086.0,184.4993,184.7868,184.4993,184.7581,13086.0
2020-01-14 10:40:00,192.76,192.76,192.38,192.41,8050.0,184.7772,184.7772,184.413,184.4417,8050.0
2020-01-14 10:50:00,192.36,192.55,192.19,192.19,7458.0,184.3938,184.5759,184.2308,184.2308,7458.0
2020-01-14 11:00:00,192.4,192.41,192.19,192.27,9418.0,184.4322,184.4417,184.2308,184.3075,9418.0
2020-01-14 11:10:00,192.28,192.34,191.84,191.96,22070.0,184.3171,184.3746,183.8953,184.0104,22070.0
2020-01-14 11:20:00,191.93,192.11,191.85,191.92,11956.0,183.9816,184.1542,183.9049,183.972,11956.0
2020-01-14 11:30:00,191.9,192.24,191.81,192.16,15260.0,183.9529,184.2788,183.8666,184.2021,15260.0
2020-01-14 11:40:00,192.15,192.33,192.02,192.33,18790.0,184.1925,184.3651,184.0679,184.3651,18790.0
2020-01-14 11:50:00,192.41,192.6,192.35,192.55,5933.0,184.4417,184.6239,184.3842,184.5759,5933.0
2020-01-14 12:00:00,192.55,192.56,192.37,192.53,24951.0,184.5759,184.5855,184.4034,184.5568,24951.0
2020-01-14 12:10:00,192.53,192.96,192.49,192.73,40192.0,184.5568,184.969,184.5184,184.7485,40192.0
2020-01-14 12:20:00,192.73,192.87,192.69,192.84,4015.0,184.7485,184.8827,184.7101,184.8539,4015.0
2020-01-14 12:30:00,192.86,192.98,192.82,192.88,11627.0,184.8731,184.9881,184.8348,184.8923,11627.0
2020-01-14 12:40:00,192.9,193.16,192.84,192.92,9573.0,184.9114,185.1607,184.8539,184.9306,9573.0
2020-01-14 12:50:00,192.92,192.92,192.47,192.5,13799.0,184.9306,184.9306,184.4993,184.528,13799.0
2020-01-14 13:00:00,192.6,192.81,192.5,192.75,8704.0,184.6239,184.8252,184.528,184.7677,8704.0
2020-01-14 13:10:00,192.75,192.79,192.56,192.69,4989.0,184.7677,184.806,184.5855,184.7101,4989.0
2020-01-14 13:20:00,192.7,192.86,192.68,192.81,10979.0,184.7197,184.8731,184.7006,184.8252,10979.0
2020-01-14 13:30:00,192.8,192.99,192.37,192.75,12109.0,184.8156,184.9977,184.4034,184.7677,12109.0
2020-01-14 13:40:00,192.84,192.84,192.35,192.61,10087.0,184.8539,184.8539,184.3842,184.6335,10087.0
2020-01-14 13:50:00,192.64,192.68,192.41,192.41,5571.0,184.6622,184.7006,184.4417,184.4417,5571.0
2020-01-14 14:00:00,192.44,192.62,192.25,192.35,6458.0,184.4705,184.643,184.2884,184.3842,6458.0
2020-01-14 14:10:00,192.39,192.43,192.11,192.29,12863.0,184.4226,184.4609,184.1542,184.3267,12863.0
2020-01-14 14:20:00,192.28,192.59,192.21,192.59,19433.0,184.3171,184.6143,184.25,184.6143,19433.0
2020-01-14 14:30:00,192.54,192.77,192.5,192.69,8199.0,184.5664,184.7868,184.528,184.7101,8199.0
2020-01-14 14:40:00,192.7,192.81,192.67,192.7,7288.0,184.7197,184.8252,184.691,184.7197,7288.0
2020-01-14 14:50:00,192.67,192.72,192.5,192.56,10078.0,184.691,184.7389,184.528,184.5855,10078.0
2020-01-14 15:00:00,192.58,192.83,192.57,192.68,15011.0,184.6047,184.8443,184.5951,184.7006,15011.0
2020-01-14 15:10:00,192.68,192.68,192.49,192.5,32336.0,184.7006,184.7006,184.5184,184.528,32336.0
2020-01-14 15:20:00,192.53,192.65,192.38,192.4,18034.0,184.5568,184.6718,184.413,184.4322,18034.0
2020-01-14 15:30:00,192.38,192.55,192.22,192.22,21590.0,184.413,184.5759,184.2596,184.2596,21590.0
2020-01-14 15:40:00,192.24,192.43,191.66,191.69,31138.0,184.2788,184.4609,183.7228,183.7516,31138.0
2020-01-14 15:50:00,191.65,191.67,191.2,191.31,188903.0,183.7132,183.7324,183.2818,183.3873,188903.0
2020-01-15 09:30:00,192.18,193.69,191.89,193.42,26737.0,184.2213,185.6687,183.9433,185.4099,26737.0
2020-01-15 09:40:00,193.57,194.05,193.18,193.26,23148.0,185.5537,186.0138,185.1799,185.2565,23148.0
2020-01-15 09:50:00,193.29,193.66,192.91,193.56,37095.0,185.2853,185.64,184.921,185.5441,37095.0
2020-01-15 10:00:00,193.52,193.58,193.02,193.52,33259.0,185.5058,185.5633,185.0265,185.5058,33259.0
2020-01-15 10:10:00,193.64,193.74,193.28,193.32,27406.0,185.6208,185.7167,185.2757,185.3141,27406.0
2020-01-15 10:20:00,193.34,193.62,193.28,193.62,23954.0,185.3332,185.6016,185.2757,185.6016,23954.0
2020-01-15 10:30:00,193.62,193.86,193.38,193.61,26837.0,185.6016,185.8317,185.3716,185.592,26837.0
2020-01-15 10:40:00,193.64,193.78,193.6,193.6,32947.0,185.6208,185.755,185.5825,185.5825,32947.0
2020-01-15 10:50:00,193.59,193.61,193.28,193.43,23804.0,185.5729,185.592,185.2757,185.4195,23804.0
2020-01-15 11:00:00,193.43,193.57,193.19,193.5,26178.0,185.4195,185.5537,185.1894,185.4866,26178.0
2020-01-15 11:10:00,193.49,193.84,193.47,193.67,55981.0,185.477,185.8125,185.4578,185.6496,55981.0
2020-01-15 11:20:00,193.67,194.06,193.66,193.87,17284.0,185.6496,186.0234,185.64,185.8413,17284.0
2020-01-15 11:30:00,193.87,194.32,193.86,194.23,17045.0,185.8413,186.2726,185.8317,186.1864,17045.0
2020-01-15 11:40:00,194.3,194.34,194.1,194.12,11458.0,186.2535,186.2918,186.0618,186.0809,11458.0
2020-01-15 11:50:00,194.13,194.3,194.08,194.2,10993.0,186.0905,186.2535,186.0426,186.1576,10993.0
2020-01-15 12:00:00,194.28,194.53,194.2,194.22,31581.0,186.2343,186.4739,186.1576,186.1768,31581.0
2020-01-15 12:10:00,194.17,194.45,194.15,194.2,14119.0,186.1289,186.3973,186.1097,186.1576,14119.0
2020-01-15 12:20:00,194.21,194.33,194.17,194.22,17281.0,186.1672,186.2822,186.1289,186.1768,17281.0
2020-01-15 12:30:00,194.23,194.24,194.04,194.2,8052.0,186.1864,186.196,186.0042,186.1576,8052.0
2020-01-15 12:40:00,194.22,194.55,194.21,194.21,18616.0,186.1768,186.4931,186.1672,186.1672,18616.0
2020-01-15 12:50:00,194.09,194.29,194.03,194.28,20169.0,186.0522,186.2439,185.9946,186.2343,20169.0
2020-01-15 13:00:00,194.31,194.51,194.21,194.46,32283.0,186.2631,186.4548,186.1672,186.4068,32283.0
2020-01-15 13:10:00,194.47,194.58,194.43,194.52,10472.0,186.4164,186.5219,186.3781,186.4644,10472.0
2020-01-15 13:20:00,194.52,194.53,194.34,194.5,22190.0,186.4644,186.4739,186.2918,186.4452,22190.0
2020-01-15 13:30:00,194.52,194.91,194.5,194.88,20886.0,186.4644,186.8382,186.4452,186.8094,20886.0
2020-01-15 13:40:00,194.83,195.05,194.64,194.67,18792.0,186.7615,186.9724,186.5794,186.6081,18792.0
2020-01-15 13:50:00,194.68,194.73,194.24,194.42,9801.0,186.6177,186.6657,186.196,186.3685,9801.0
2020-01-15 14:00:00,194.42,194.56,194.3,194.56,8757.0,186.3685,186.5027,186.2535,186.5027,8757.0
2020-01-15 14:10:00,194.67,195.14,194.63,194.97,11704.0,186.6081,187.0587,186.5698,186.8957,11704.0
2020-01-15 14:20:00,194.95,195.09,194.78,194.9,14251.0,186.8765,187.0108,186.7136,186.8286,14251.0
2020-01-15 14:30:00,194.9,195.05,194.86,195.05,11912.0,186.8286,186.9724,186.7903,186.9724,11912.0
2020-01-15 14:40:00,195.04,195.09,194.71,194.73,11365.0,186.9628,187.0108,186.6465,186.6657,11365.0
2020-01-15 14:50:00,194.75,194.97,194.63,194.84,19992.0,186.6848,186.8957,186.5698,186.7711,19992.0
2020-01-15 15:00:00,194.84,194.91,194.62,194.8,48048.0,186.7711,186.8382,186.5602,186.7328,48048.0
2020-01-15 15:10:00,194.8,194.82,194.24,194.34,28158.0,186.7328,186.7519,186.196,186.2918,28158.0
2020-01-15 15:20:00,194.33,194.53,194.3,194.53,59658.0,186.2822,186.4739,186.2535,186.4739,59658.0
2020-01-15 15:30:00,194.54,194.6,194.23,194.23,85145.0,186.4835,186.541,186.1864,186.1864,85145.0
2020-01-15 15:40:00,194.23,194.44,194.14,194.44,51832.0,186.1864,186.3877,186.1001,186.3877,51832.0
2020-01-15 15:50:00,194.46,194.57,194.26,194.38,103753.0,186.4068,186.5123,186.2151,186.3302,103753.0
2020-01-16 09:30:00,195.85,196.32,194.05,194.31,40551.0,187.7393,188.1898,186.0138,186.2631,40551.0
2020-01-16 09:40:00,194.28,194.78,193.54,193.68,38635.0,186.2343,186.7136,185.5249,185.6591,38635.0
2020-01-16 09:50:00,193.68,194.45,193.58,194.23,56564.0,185.6591,186.3973,185.5633,186.1864,56564.0
2020-01-16 10:00:00,194.32,194.42,193.84,194.22,30775.0,186.2726,186.3685,185.8125,186.1768,30775.0
2020-01-16 10:10:00,194.19,194.36,193.88,193.97,27179.0,186.148,186.311,185.8509,185.9371,27179.0
2020-01-16 10:20:00,193.98,194.34,193.97,194.27,24395.0,185.9467,186.2918,185.9371,186.2247,24395.0
2020-01-16 10:30:00,194.27,194.58,194.22,194.52,20251.0,186.2247,186.5219,186.1768,186.4644,20251.0
2020-01-16 10:40:00,194.52,194.57,193.58,194.0,51640.0,186.4644,186.5123,185.5633,185.9659,51640.0
2020-01-16 10:50:00,193.99,194.12,193.59,193.84,35663.0,185.9563,186.0809,185.5729,185.8125,35663.0
2020-01-16 11:00:00,193.85,194.14,193.72,194.03,16019.0,185.8221,186.1001,185.6975,185.9946,16019.0
2020-01-16 11:10:00,194.04,194.04,193.26,193.78,45309.0,186.0042,186.0042,185.2565,185.755,45309.0
2020-01-16 11:20:00,193.78,193.94,193.64,193.64,17207.0,185.755,185.9084,185.6208,185.6208,17207.0
2020-01-16 11:30:00,193.69,193.95,193.68,193.95,13438.0,185.6687,185.918,185.6591,185.918,13438.0
2020-01-16 11:40:00,194.06,194.18,193.9,194.18,10826.0,186.0234,186.1384,185.87,186.1384,10826.0
2020-01-16 11:50:00,194.23,194.52,194.16,194.33,10981.0,186.1864,186.4644,186.1193,186.2822,10981.0
2020-01-16 12:00:00,194.32,194.37,194.12,194.32,10374.0,186.2726,186.3206,186.0809,186.2726,10374.0
2020-01-16 12:10:00,194.32,194.49,194.28,194.45,12645.0,186.2726,186.4356,186.2343,186.3973,12645.0
2020-01-16 12:20:00,194.46,194.65,194.46,194.5,17611.0,186.4068,186.589,186.4068,186.4452,17611.0
2020-01-16 12:30:00,194.48,194.66,194.48,194.59,10344.0,186.426,186.5986,186.426,186.5315,10344.0
2020-01-16 12:40:00,194.59,194.84,194.58,194.8,10834.0,186.5315,186.7711,186.5219,186.7328,10834.0
2020-01-16 12:50:00,194.81,194.91,194.74,194.8,9812.0,186.7423,186.8382,186.6752,186.7328,9812.0
2020-01-16 13:00:00,194.8,194.94,194.73,194.83,20177.0,186.7328,186.867,186.6657,186.7615,20177.0
2020-01-16 13:10:00,194.78,194.81,194.55,194.56,6305.0,186.7136,186.7423,186.4931,186.5027,6305.0
2020-01-16 13:20:00,194.57,194.64,194.4,194.49,8040.0,186.5123,186.5794,186.3493,186.4356,8040.0
2020-01-16 13:30:00,194.47,194.52,194.39,194.41,15954.0,186.4164,186.4644,186.3397,186.3589,15954.0
2020-01-16 13:40:00,194.37,194.59,194.36,194.52,12724.0,186.3206,186.5315,186.311,186.4644,12724.0
2020-01-16 13:50:00,194.57,194.64,194.25,194.44,41980.0,186.5123,186.5794,186.2055,186.3877,41980.0
2020-01-16 14:00:00,194.44,194.65,194.44,194.61,14196.0,186.3877,186.589,186.3877,186.5506,14196.0
2020-01-16 14:10:00,194.65,194.87,194.64,194.87,9504.0,186.589,186.7999,186.5794,186.7999,9504.0
2020-01-16 14:20:00,194.85,195.07,194.82,195.07,12242.0,186.7807,186.9916,186.7519,186.9916,12242.0
2020-01-16 14:30:00,195.07,195.07,194.61,194.61,12928.0,186.9916,186.9916,186.5506,186.5506,12928.0
2020-01-16 14:40:00,194.59,194.67,194.5,194.58,18506.0,186.5315,186.6081,186.4452,186.5219,18506.0
2020-01-16 14:50:00,194.59,194.63,194.43,194.61,38463.0,186.5315,186.5698,186.3781,186.5506,38463.0
2020-01-16 15:00:00,194.54,194.6,194.37,194.6,21196.0,186.4835,186.541,186.3206,186.541,21196.0
2020-01-16 15:10:00,194.6,195.05,194.6,195.05,24719.0,186.541,186.9724,186.541,186.9724,24719.0
2020-01-16 15:20:00,195.05,195.23,194.91,195.07,20058.0,186.9724,187.145,186.8382,186.9916,20058.0
2020-01-16 15:30:00,195.06,195.25,195.03,195.21,30270.0,186.982,187.1641,186.9532,187.1258,30270.0
2020-01-16 15:40:00,195.25,195.52,195.17,195.51,28502.0,187.1641,187.4229,187.0874,187.4134,28502.0
2020-01-16 15:50:00,195.59,195.99,195.44,195.96,131874.0,187.49,187.8735,187.3463,187.8447,131874.0
2020-01-17 09:30:00,196.49,196.97,195.99,196.25,153006.0,188.3528,188.8129,187.8735,188.1227,153006.0
2020-01-17 09:40:00,196.27,196.85,196.03,196.67,33418.0,188.1419,188.6979,187.9118,188.5253,33418.0
2020-01-17 09:50:00,196.75,197.82,196.17,197.82,34852.0,188.602,189.6277,188.046,189.6277,34852.0
2020-01-17 10:00:00,197.75,197.96,197.07,197.42,45885.0,189.5606,189.7619,188.9088,189.2443,45885.0
2020-01-17 10:10:00,197.53,197.53,197.0,197.13,23026.0,189.3497,189.3497,188.8417,188.9663,23026.0
2020-01-17 10:20:00,197.12,197.49,197.09,197.32,21203.0,188.9567,189.3114,188.9279,189.1484,21203.0
2020-01-17 10:30:00,197.31,197.51,197.25,197.35,16419.0,189.1388,189.3305,189.0813,189.1772,16419.0
2020-01-17 10:40:00,197.26,197.76,197.24,197.65,35680.0,189.0909,189.5702,189.0717,189.4647,35680.0
2020-01-17 10:50:00,197.61,197.71,197.32,197.6,30429.0,189.4264,189.5222,189.1484,189.4168,30429.0
2020-01-17 11:00:00,197.6,197.69,197.34,197.51,13435.0,189.4168,189.5031,189.1676,189.3305,13435.0
2020-01-17 11:10:00,197.48,197.61,197.12,197.3,25333.0,189.3018,189.4264,188.9567,189.1292,25333.0
2020-01-17 11:20:00,197.34,197.44,197.14,197.4,10712.0,189.1676,189.2634,188.9759,189.2251,10712.0
2020-01-17 11:30:00,197.37,197.74,197.35,197.74,7699.0,189.1963,189.551,189.1772,189.551,7699.0
2020-01-17 11:40:00,197.76,197.81,197.52,197.52,9526.0,189.5702,189.6181,189.3401,189.3401,9526.0
2020-01-17 11:50:00,197.59,198.46,197.59,198.46,28060.0,189.4072,190.2412,189.4072,190.2412,28060.0
2020-01-17 12:00:00,198.41,198.42,198.09,198.3,24265.0,190.1933,190.2028,189.8865,190.0878,24265.0
2020-01-17 12:10:00,198.32,198.67,198.22,198.67,21849.0,190.107,190.4425,190.0111,190.4425,21849.0
2020-01-17 12:20:00,198.66,199.0,198.5,198.93,46733.0,190.4329,190.7588,190.2795,190.6917,46733.0
2020-01-17 12:30:00,198.9,198.91,198.45,198.58,43857.0,190.663,190.6726,190.2316,190.3562,43857.0
2020-01-17 12:40:00,198.59,198.92,198.59,198.75,25651.0,190.3658,190.6821,190.3658,190.5192,25651.0
2020-01-17 12:50:00,198.71,198.77,198.37,198.37,11303.0,190.4808,190.5384,190.1549,190.1549,11303.0
2020-01-17 13:00:00,198.43,198.59,198.4,198.48,22628.0,190.2124,190.3658,190.1837,190.2604,22628.0
2020-01-17 13:10:00,198.46,198.81,198.45,198.78,12394.0,190.2412,190.5767,190.2316,190.5479,12394.0
2020-01-17 13:20:00,198.82,199.04,198.78,198.97,15610.0,190.5863,190.7972,190.5479,190.7301,15610.0
2020-01-17 13:30:00,198.94,198.96,198.41,198.74,12900.0,190.7013,190.7205,190.1933,190.5096,12900.0
2020-01-17 13:40:00,198.78,198.89,198.48,198.57,37825.0,190.5479,190.6534,190.2604,190.3466,37825.0
2020-01-17 13:50:00,198.66,199.06,198.66,198.98,12773.0,190.4329,190.8163,190.4329,190.7397,12773.0
2020-01-17 14:00:00,198.96,198.97,198.61,198.66,51840.0,190.7205,190.7301,190.385,190.4329,51840.0
2020-01-17 14:10:00,198.65,199.31,198.59,199.31,29559.0,190.4233,191.056,190.3658,191.056,29559.0
2020-01-17 14:20:00,199.34,199.34,199.03,199.15,19766.0,191.0847,191.0847,190.7876,190.9026,19766.0
2020-01-17 14:30:00,199.16,199.33,199.03,199.03,22455.0,190.9122,191.0752,190.7876,190.7876,22455.0
2020-01-17 14:40:00,199.04,199.21,198.85,198.89,36995.0,190.7972,190.9601,190.615,190.6534,36995.0
2020-01-17 14:50:00,198.9,199.07,198.84,199.03,19975.0,190.663,190.8259,190.6055,190.7876,19975.0
2020-01-17 15:00:00,199.08,199.18,198.81,198.85,14600.0,190.8355,190.9314,190.5767,190.615,14600.0
2020-01-17 15:10:00,198.81,198.95,198.56,198.95,23715.0,190.5767,190.7109,190.337,190.7109,23715.0
2020-01-17 15:20:00,198.94,199.11,198.93,199.07,24072.0,190.7013,190.8643,190.6917,190.8259,24072.0
2020-01-17 15:30:00,199.06,199.21,198.74,198.74,31654.0,190.8163,190.9601,190.5096,190.5096,31654.0
2020-01-17 15:40:00,198.74,198.83,198.6,198.6,43932.0,190.5096,190.5959,190.3754,190.3754,43932.0
2020-01-17 15:50:00,198.65,198.78,198.37,198.55,156853.0,190.4233,190.5479,190.1549,190.3275,156853.0
2020-01-21 09:30:00,197.23,199.18,197.16,198.88,56164.0,189.0621,190.9314,188.995,190.6438,56164.0
2020-01-21 09:40:00,198.8,199.1,198.6,198.94,27271.0,190.5671,190.8547,190.3754,190.7013,27271.0
2020-01-21 09:50:00,198.93,199.09,198.82,198.82,32908.0,190.6917,190.8451,190.5863,190.5863,32908.0
2020-01-21 10:00:00,198.81,199.57,198.74,199.45,27315.0,190.5767,191.3052,190.5096,191.1902,27315.0
2020-01-21 10:10:00,199.46,199.52,199.23,199.27,20276.0,191.1998,191.2573,190.9793,191.0176,20276.0
2020-01-21 10:20:00,199.3,199.77,199.2,199.69,35545.0,191.0464,191.4969,190.9505,191.4203,35545.0
2020-01-21 10:30:00,199.63,200.02,199.57,199.94,25342.0,191.3627,191.7366,191.3052,191.6599,25342.0
2020-01-21 10:40:00,199.91,200.35,199.78,200.23,20126.0,191.6311,192.0529,191.5065,191.9379,20126.0
2020-01-21 10:50:00,200.22,200.22,199.56,199.56,21200.0,191.9283,191.9283,191.2956,191.2956,21200.0
2020-01-21 11:00:00,199.57,199.62,199.19,199.2,11576.0,191.3052,191.3532,190.941,190.9505,11576.0
2020-01-21 11:10:00,199.24,199.78,199.22,199.64,18725.0,190.9889,191.5065,190.9697,191.3723,18725.0
2020-01-21 11:20:00,199.64,199.98,199.63,199.79,14564.0,191.3723,191.6982,191.3627,191.5161,14564.0
2020-01-21 11:30:00,199.75,200.07,199.69,199.7,26154.0,191.4778,191.7845,191.4203,191.4298,26154.0
2020-01-21 11:40:00,199.72,199.98,199.7,199.75,15557.0,191.449,191.6982,191.4298,191.4778,15557.0
2020-01-21 11:50:00,199.72,199.72,199.21,199.31,19459.0,191.449,191.449,190.9601,191.056,19459.0
2020-01-21 12:00:00,199.32,199.51,199.17,199.31,16033.0,191.0656,191.2477,190.9218,191.056,16033.0
2020-01-21 12:10:00,199.29,199.39,199.12,199.31,20678.0,191.0368,191.1327,190.8739,191.056,20678.0
2020-01-21 12:20:00,199.32,199.73,199.21,199.71,17040.0,191.0656,191.4586,190.9601,191.4394,17040.0
2020-01-21 12:30:00,199.69,199.76,199.44,199.44,20147.0,191.4203,191.4874,191.1806,191.1806,20147.0
2020-01-21 12:40:00,199.39,199.44,199.06,199.06,7562.0,191.1327,191.1806,190.8163,190.8163,7562.0
2020-01-21 12:50:00,199.03,199.21,198.95,199.03,8055.0,190.7876,190.9601,190.7109,190.7876,8055.0
2020-01-21 13:00:00,199.04,199.3,198.99,199.19,8673.0,190.7972,191.0464,190.7492,190.941,8673.0
2020-01-21 13:10:00,199.22,199.23,198.84,198.85,11913.0,190.9697,190.9793,190.6055,190.615,11913.0
2020-01-21 13:20:00,198.93,199.12,198.71,199.09,10750.0,190.6917,190.8739,190.4808,190.8451,10750.0
2020-01-21 13:30:00,199.09,199.12,198.73,198.83,20104.0,190.8451,190.8739,190.5,190.5959,20104.0
2020-01-21 13:40:00,198.84,198.99,198.73,198.92,14673.0,190.6055,190.7492,190.5,190.6821,14673.0
2020-01-21 13:50:00,198.91,198.97,198.58,198.58,19420.0,190.6726,190.7301,190.3562,190.3562,19420.0
2020-01-21 14:00:00,198.59,199.03,198.54,199.0,20009.0,190.3658,190.7876,190.3179,190.7588,20009.0
2020-01-21 14:10:00,199.0,199.21,198.95,199.09,11009.0,190.7588,190.9601,190.7109,190.8451,11009.0
2020-01-21 14:20:00,199.01,199.12,198.75,198.75,18477.0,190.7684,190.8739,190.5192,190.5192,18477.0
2020-01-21 14:30:00,198.78,198.84,198.59,198.81,23434.0,190.5479,190.6055,190.3658,190.5767,23434.0
2020-01-21 14:40:00,198.81,199.05,198.72,199.05,20453.0,190.5767,190.8068,190.4904,190.8068,20453.0
2020-01-21 14:50:00,199.0,199.26,198.93,199.19,17706.0,190.7588,191.0081,190.6917,190.941,17706.0
2020-01-21 15:00:00,199.19,199.35,199.06,199.29,17934.0,190.941,191.0943,190.8163,191.0368,17934.0
2020-01-21 15:10:00,199.28,199.34,198.89,198.89,21793.0,191.0272,191.0847,190.6534,190.6534,21793.0
2020-01-21 15:20:00,198.83,198.91,198.45,198.56,53636.0,190.5959,190.6726,190.2316,190.337,53636.0
2020-01-21 15:30:00,198.56,198.7,198.46,198.5,39864.0,190.337,190.4713,190.2412,190.2795,39864.0
2020-01-21 15:40:00,198.48,198.69,198.32,198.5,71123.0,190.2604,190.4617,190.107,190.2795,71123.0
2020-01-21 15:50:00,198.48,198.88,198.48,198.76,158146.0,190.2604,190.6438,190.2604,190.5288,158146.0
2020-01-22 09:30:00,200.02,200.89,199.25,200.74,46524.0,191.7366,192.5706,190.9985,192.4268,46524.0
2020-01-22 09:40:00,200.72,200.83,199.86,200.16,14786.0,192.4076,192.513,191.5832,191.8708,14786.0
2020-01-22 09:50:00,200.11,200.54,200.1,200.53,20979.0,191.8229,192.2351,191.8133,192.2255,20979.0
2020-01-22 10:00:00,200.5,200.95,200.44,200.87,20693.0,192.1967,192.6281,192.1392,192.5514,20693.0
2020-01-22 10:10:00,200.92,201.37,200.77,201.36,16052.0,192.5993,193.0307,192.4555,193.0211,16052.0
2020-01-22 10:20:00,201.32,201.54,201.12,201.46,17780.0,192.9827,193.1936,192.791,193.117,17780.0
2020-01-22 10:30:00,201.44,201.44,201.18,201.26,17654.0,193.0978,193.0978,192.8485,192.9252,17654.0
2020-01-22 10:40:00,201.27,201.31,200.74,200.74,20390.0,192.9348,192.9732,192.4268,192.4268,20390.0
2020-01-22 10:50:00,200.73,201.09,200.72,200.91,12190.0,192.4172,192.7623,192.4076,192.5897,12190.0
2020-01-22 11:00:00,200.89,200.89,200.65,200.67,16638.0,192.5706,192.5706,192.3405,192.3597,16638.0
2020-01-22 11:10:00,200.73,200.78,200.36,200.54,24773.0,192.4172,192.4651,192.0625,192.2351,24773.0
2020-01-22 11:20:00,200.5,200.89,200.43,200.83,19883.0,192.1967,192.5706,192.1296,192.513,19883.0
2020-01-22 11:30:00,200.85,201.27,200.75,201.13,9176.0,192.5322,192.9348,192.4364,192.8006,9176.0
2020-01-22 11:40:00,201.22,201.23,200.81,200.86,18732.0,192.8869,192.8965,192.4939,192.5418,18732.0
2020-01-22 11:50:00,200.78,200.91,200.68,200.84,12876.0,192.4651,192.5897,192.3693,192.5226,12876.0
2020-01-22 12:00:00,200.87,200.91,200.76,200.81,16777.0,192.5514,192.5897,192.4459,192.4939,16777.0
2020-01-22 12:10:00,200.84,200.89,200.57,200.57,14434.0,192.5226,192.5706,192.2638,192.2638,14434.0
2020-01-22 12:20:00,200.49,200.62,200.34,200.5,39257.0,192.1871,192.3117,192.0433,192.1967,39257.0
2020-01-22 12:30:00,200.5,200.54,200.4,200.48,14172.0,192.1967,192.2351,192.1008,192.1775,14172.0
2020-01-22 12:40:00,200.45,200.54,200.41,200.46,17131.0,192.1488,192.2351,192.1104,192.1584,17131.0
2020-01-22 12:50:00,200.49,200.54,200.43,200.47,16133.0,192.1871,192.2351,192.1296,192.168,16133.0
2020-01-22 13:00:00,200.48,200.52,200.34,200.43,11975.0,192.1775,192.2159,192.0433,192.1296,11975.0
2020-01-22 13:10:00,200.43,200.48,200.36,200.45,22602.0,192.1296,192.1775,192.0625,192.1488,22602.0
2020-01-22 13:20:00,200.46,200.49,200.42,200.48,14617.0,192.1584,192.1871,192.12,192.1775,14617.0
2020-01-22 13:30:00,200.5,200.53,200.37,200.41,10535.0,192.1967,192.2255,192.0721,192.1104,10535.0
2020-01-22 13:40:00,200.41,200.45,200.2,200.2,13175.0,192.1104,192.1488,191.9091,191.9091,13175.0
2020-01-22 13:50:00,200.16,200.24,200.12,200.2,12981.0,191.8708,191.9475,191.8324,191.9091,12981.0
2020-01-22 14:00:00,200.21,200.24,200.18,200.22,37327.0,191.9187,191.9475,191.89,191.9283,37327.0
2020-01-22 14:10:00,200.24,200.24,200.11,200.2,17482.0,191.9475,191.9475,191.8229,191.9091,17482.0
2020-01-22 14:20:00,200.19,200.25,200.12,200.2,15706.0,191.8995,191.9571,191.8324,191.9091,15706.0
2020-01-22 14:30:00,200.14,200.63,200.14,200.5,26314.0,191.8516,192.3213,191.8516,192.1967,26314.0
2020-01-22 14:40:00,200.53,200.58,200.44,200.5,16425.0,192.2255,192.2734,192.1392,192.1967,16425.0
2020-01-22 14:50:00,200.55,200.89,200.39,200.7,26271.0,192.2446,192.5706,192.0913,192.3884,26271.0
2020-01-22 15:00:00,200.72,200.72,200.23,200.25,22963.0,192.4076,192.4076,191.9379,191.9571,22963.0
2020-01-22 15:10:00,200.26,200.29,199.66,199.78,75492.0,191.9666,191.9954,191.3915,191.5065,75492.0
2020-01-22 15:20:00,199.79,199.81,199.34,199.53,47937.0,191.5161,191.5353,191.0847,191.2669,47937.0
2020-01-22 15:30:00,199.53,199.89,199.53,199.85,24045.0,191.2669,191.612,191.2669,191.5736,24045.0
2020-01-22 15:40:00,199.82,200.12,199.69,200.08,29767.0,191.5449,191.8324,191.4203,191.7941,29767.0
2020-01-22 15:50:00,200.11,200.14,199.79,200.05,117313.0,191.8229,191.8516,191.5161,191.7653,117313.0
2020-01-23 09:30:00,200.29,200.29,198.93,200.0,30393.0,191.9954,191.9954,190.6917,191.7174,30393.0
2020-01-23 09:40:00,200.14,200.35,199.64,199.71,30292.0,191.8516,192.0529,191.3723,191.4394,30292.0
2020-01-23 09:50:00,199.73,200.1,199.61,199.77,17608.0,191.4586,191.8133,191.3436,191.4969,17608.0
2020-01-23 10:00:00,199.8,199.95,199.6,199.77,34430.0,191.5257,191.6695,191.334,191.4969,34430.0
2020-01-23 10:10:00,199.76,199.88,199.57,199.82,15824.0,191.4874,191.6024,191.3052,191.5449,15824.0
2020-01-23 10:20:00,199.93,200.1,199.71,199.98,8178.0,191.6503,191.8133,191.4394,191.6982,8178.0
2020-01-23 10:30:00,200.01,200.15,199.82,199.87,12248.0,191.727,191.8612,191.5449,191.5928,12248.0
2020-01-23 10:40:00,199.89,200.01,199.38,199.38,47959.0,191.612,191.727,191.1231,191.1231,47959.0
2020-01-23 10:50:00,199.41,199.56,198.93,198.95,19747.0,191.1518,191.2956,190.6917,190.7109,19747.0
2020-01-23 11:00:00,198.95,199.0,198.6,198.72,17318.0,190.7109,190.7588,190.3754,190.4904,17318.0
2020-01-23 11:10:00,198.66,199.19,198.63,199.16,18614.0,190.4329,190.941,190.4041,190.9122,18614.0
2020-01-23 11:20:00,199.13,199.48,198.93,199.0,21255.0,190.8834,191.2189,190.6917,190.7588,21255.0
2020-01-23 11:30:00,199.0,199.1,198.89,198.95,10180.0,190.7588,190.8547,190.6534,190.7109,10180.0
2020-01-23 11:40:00,199.02,199.03,198.73,198.78,7907.0,190.778,190.7876,190.5,190.5479,7907.0
2020-01-23 11:50:00,198.79,198.95,198.62,198.95,15432.0,190.5575,190.7109,190.3946,190.7109,15432.0
2020-01-23 12:00:00,198.99,199.26,198.96,199.19,12962.0,190.7492,191.0081,190.7205,190.941,12962.0
2020-01-23 12:10:00,199.16,199.22,199.1,199.13,10588.0,190.9122,190.9697,190.8547,190.8834,10588.0
2020-01-23 12:20:00,199.14,199.4,199.12,199.4,12808.0,190.893,191.1423,190.8739,191.1423,12808.0
2020-01-23 12:30:00,199.41,199.47,199.12,199.12,9206.0,191.1518,191.2094,190.8739,190.8739,9206.0
2020-01-23 12:40:00,199.17,199.19,198.87,198.93,22880.0,190.9218,190.941,190.6342,190.6917,22880.0
2020-01-23 12:50:00,198.91,198.96,198.62,198.64,13962.0,190.6726,190.7205,190.3946,190.4137,13962.0
2020-01-23 13:00:00,198.68,198.71,198.46,198.49,11321.0,190.4521,190.4808,190.2412,190.2699,11321.0
2020-01-23 13:10:00,198.51,198.73,198.47,198.7,11397.0,190.2891,190.5,190.2508,190.4713,11397.0
2020-01-23 13:20:00,198.81,198.92,198.65,198.8,12925.0,190.5767,190.6821,190.4233,190.5671,12925.0
2020-01-23 13:30:00,198.8,198.93,198.75,198.85,8258.0,190.5671,190.6917,190.5192,190.615,8258.0
2020-01-23 13:40:00,198.89,199.18,198.85,199.13,12592.0,190.6534,190.9314,190.615,190.8834,12592.0
2020-01-23 13:50:00,199.13,199.33,199.1,199.23,11539.0,190.8834,191.0752,190.8547,190.9793,11539.0
2020-01-23 14:00:00,199.23,199.51,199.23,199.5,10665.0,190.9793,191.2477,190.9793,191.2381,10665.0
2020-01-23 14:10:00,199.56,199.84,199.56,199.83,14239.0,191.2956,191.564,191.2956,191.5545,14239.0
2020-01-23 14:20:00,199.79,199.81,199.5,199.52,10124.0,191.5161,191.5353,191.2381,191.2573,10124.0
2020-01-23 14:30:00,199.53,199.56,199.36,199.4,19173.0,191.2669,191.2956,191.1039,191.1423,19173.0
2020-01-23 14:40:00,199.37,199.42,199.23,199.25,16152.0,191.1135,191.1614,190.9793,190.9985,16152.0
2020-01-23 14:50:00,199.29,199.36,199.23,199.36,27615.0,191.0368,191.1039,190.9793,191.1039,27615.0
2020-01-23 15:00:00,199.43,199.58,199.37,199.44,11568.0,191.171,191.3148,191.1135,191.1806,11568.0
2020-01-23 15:10:00,199.36,199.38,199.06,199.23,31789.0,191.1039,191.1231,190.8163,190.9793,31789.0
2020-01-23 15:20:00,199.23,199.48,199.17,199.42,17484.0,190.9793,191.2189,190.9218,191.1614,17484.0
2020-01-23 15:30:00,199.42,199.6,199.33,199.47,19687.0,191.1614,191.334,191.0752,191.2094,19687.0
2020-01-23 15:40:00,199.45,199.74,199.3,199.64,22572.0,191.1902,191.4682,191.0464,191.3723,22572.0
2020-01-23 15:50:00,199.67,199.81,199.48,199.78,96852.0,191.4011,191.5353,191.2189,191.5065,96852.0
2020-01-24 09:30:00,200.58,202.01,200.58,201.97,29809.0,192.2734,193.6442,192.2734,193.6058,29809.0
2020-01-24 09:40:00,201.95,202.33,201.52,201.67,27325.0,193.5867,193.9509,193.1745,193.3183,27325.0
2020-01-24 09:50:00,201.85,202.58,201.85,202.34,13990.0,193.4908,194.1906,193.4908,193.9605,13990.0
2020-01-24 10:00:00,202.25,202.28,201.6,201.64,33430.0,193.8742,193.903,193.2512,193.2895,33430.0
2020-01-24 10:10:00,201.74,201.98,201.04,201.23,13839.0,193.3854,193.6154,192.7143,192.8965,13839.0
2020-01-24 10:20:00,201.31,201.71,201.13,201.24,15594.0,192.9732,193.3566,192.8006,192.9061,15594.0
2020-01-24 10:30:00,201.28,201.8,201.17,201.7,11625.0,192.9444,193.4429,192.839,193.347,11625.0
2020-01-24 10:40:00,201.66,201.84,201.21,201.29,12400.0,193.3087,193.4812,192.8773,192.954,12400.0
2020-01-24 10:50:00,201.33,201.37,201.14,201.2,6821.0,192.9923,193.0307,192.8102,192.8677,6821.0
2020-01-24 11:00:00,201.18,201.27,200.77,200.98,17761.0,192.8485,192.9348,192.4555,192.6568,17761.0
2020-01-24 11:10:00,200.98,201.17,200.72,200.8,17358.0,192.6568,192.839,192.4076,192.4843,17358.0
2020-01-24 11:20:00,201.0,201.15,200.7,200.89,27014.0,192.676,192.8198,192.3884,192.5706,27014.0
2020-01-24 11:30:00,200.92,201.15,200.79,201.05,13140.0,192.5993,192.8198,192.4747,192.7239,13140.0
2020-01-24 11:40:00,201.11,201.25,200.77,201.02,10362.0,192.7814,192.9156,192.4555,192.6952,10362.0
2020-01-24 11:50:00,201.03,201.18,200.69,200.83,11299.0,192.7048,192.8485,192.3788,192.513,11299.0
2020-01-24 12:00:00,200.74,200.75,200.1,200.17,15547.0,192.4268,192.4364,191.8133,191.8804,15547.0
2020-01-24 12:10:00,200.12,200.32,199.67,199.75,22484.0,191.8324,192.0242,191.4011,191.4778,22484.0
2020-01-24 12:20:00,199.67,200.22,199.66,200.1,9917.0,191.4011,191.9283,191.3915,191.8133,9917.0
2020-01-24 12:30:00,200.18,200.55,200.08,200.46,11405.0,191.89,192.2446,191.7941,192.1584,11405.0
2020-01-24 12:40:00,200.6,200.76,200.28,200.57,11503.0,192.2926,192.4459,191.9858,192.2638,11503.0
2020-01-24 12:50:00,200.56,200.69,200.45,200.69,8503.0,192.2542,192.3788,192.1488,192.3788,8503.0
2020-01-24 13:00:00,200.69,200.69,199.98,200.19,15007.0,192.3788,192.3788,191.6982,191.8995,15007.0
2020-01-24 13:10:00,200.23,200.23,199.97,200.03,9141.0,191.9379,191.9379,191.6887,191.7462,9141.0
2020-01-24 13:20:00,200.06,200.43,199.87,199.94,11095.0,191.7749,192.1296,191.5928,191.6599,11095.0
2020-01-24 13:30:00,199.98,199.98,199.47,199.7,19633.0,191.6982,191.6982,191.2094,191.4298,19633.0
2020-01-24 13:40:00,199.65,199.72,199.28,199.34,12679.0,191.3819,191.449,191.0272,191.0847,12679.0
2020-01-24 13:50:00,199.33,199.65,199.05,199.62,19324.0,191.0752,191.3819,190.8068,191.3532,19324.0
2020-01-24 14:00:00,199.61,199.69,199.24,199.56,15157.0,191.3436,191.4203,190.9889,191.2956,15157.0
2020-01-24 14:10:00,199.44,199.47,198.65,198.65,12519.0,191.1806,191.2094,190.4233,190.4233,12519.0
2020-01-24 14:20:00,198.73,198.93,198.42,198.71,17645.0,190.5,190.6917,190.2028,190.4808,17645.0
2020-01-24 14:30:00,198.78,199.24,198.74,198.91,12490.0,190.5479,190.9889,190.5096,190.6726,12490.0
2020-01-24 14:40:00,198.93,199.1,198.62,199.03,13020.0,190.6917,190.8547,190.3946,190.7876,13020.0
2020-01-24 14:50:00,199.09,199.29,198.89,199.26,15382.0,190.8451,191.0368,190.6534,191.0081,15382.0
2020-01-24 15:00:00,199.23,199.64,199.14,199.24,22292.0,190.9793,191.3723,190.893,190.9889,22292.0
2020-01-24 15:10:00,199.32,199.57,199.2,199.54,19350.0,191.0656,191.3052,190.9505,191.2765,19350.0
2020-01-24 15:20:00,199.51,199.68,199.11,199.22,20971.0,191.2477,191.4107,190.8643,190.9697,20971.0
2020-01-24 15:30:00,199.24,199.24,198.5,198.83,27094.0,190.9889,190.9889,190.2795,190.5959,27094.0
2020-01-24 15:40:00,198.72,198.86,198.41,198.8,45860.0,190.4904,190.6246,190.1933,190.5671,45860.0
2020-01-24 15:50:00,198.79,199.04,198.53,198.74,133021.0,190.5575,190.7972,190.3083,190.5096,133021.0
2020-01-27 09:30:00,194.91,195.52,193.81,194.99,84303.0,186.8382,187.4229,185.7838,186.9149,84303.0
2020-01-27 09:40:00,194.99,195.55,194.87,195.02,50440.0,186.9149,187.4517,186.7999,186.9437,50440.0
2020-01-27 09:50:00,195.03,195.73,194.92,195.7,44905.0,186.9532,187.6242,186.8478,187.5955,44905.0
2020-01-27 10:00:00,195.68,196.44,195.36,196.44,43972.0,187.5763,188.3048,187.2696,188.3048,43972.0
2020-01-27 10:10:00,196.45,196.62,196.17,196.46,12435.0,188.3144,188.4774,188.046,188.324,12435.0
2020-01-27 10:20:00,196.33,197.13,196.3,196.8,52337.0,188.1994,188.9663,188.1706,188.6499,52337.0
2020-01-27 10:30:00,196.85,197.11,196.35,196.7,12171.0,188.6979,188.9471,188.2186,188.5541,12171.0
2020-01-27 10:40:00,196.64,196.71,196.47,196.58,10075.0,188.4966,188.5637,188.3336,188.439,10075.0
2020-01-27 10:50:00,196.53,196.61,195.99,196.61,8483.0,188.3911,188.4678,187.8735,188.4678,8483.0
2020-01-27 11:00:00,196.57,196.65,196.2,196.21,10408.0,188.4295,188.5061,188.0748,188.0844,10408.0
2020-01-27 11:10:00,196.23,196.23,195.73,195.78,12999.0,188.1035,188.1035,187.6242,187.6722,12999.0
2020-01-27 11:20:00,195.76,196.14,195.72,196.08,18533.0,187.653,188.0173,187.6147,187.9598,18533.0
2020-01-27 11:30:00,196.08,196.71,195.86,196.53,12481.0,187.9598,188.5637,187.7489,188.3911,12481.0
2020-01-27 11:40:00,196.48,196.67,196.41,196.42,5706.0,188.3432,188.5253,188.2761,188.2857,5706.0
2020-01-27 11:50:00,196.41,196.74,196.3,196.56,11863.0,188.2761,188.5924,188.1706,188.4199,11863.0
2020-01-27 12:00:00,196.49,196.67,196.44,196.61,13845.0,188.3528,188.5253,188.3048,188.4678,13845.0
2020-01-27 12:10:00,196.65,196.94,196.64,196.7,9355.0,188.5061,188.7841,188.4966,188.5541,9355.0
2020-01-27 12:20:00,196.75,196.94,196.71,196.75,10297.0,188.602,188.7841,188.5637,188.602,10297.0
2020-01-27 12:30:00,196.75,196.92,196.68,196.79,7173.0,188.602,188.765,188.5349,188.6403,7173.0
2020-01-27 12:40:00,196.79,197.04,196.79,196.89,8577.0,188.6403,188.88,188.6403,188.7362,8577.0
2020-01-27 12:50:00,196.94,196.97,196.49,196.63,7450.0,188.7841,188.8129,188.3528,188.487,7450.0
2020-01-27 13:00:00,196.6,196.79,196.38,196.48,9029.0,188.4582,188.6403,188.2473,188.3432,9029.0
2020-01-27 13:10:00,196.47,196.73,196.26,196.71,9663.0,188.3336,188.5828,188.1323,188.5637,9663.0
2020-01-27 13:20:00,196.75,196.83,196.56,196.7,8363.0,188.602,188.6787,188.4199,188.5541,8363.0
2020-01-27 13:30:00,196.66,196.91,196.63,196.88,9777.0,188.5157,188.7554,188.487,188.7266,9777.0
2020-01-27 13:40:00,196.92,196.94,196.75,196.9,7286.0,188.765,188.7841,188.602,188.7458,7286.0
2020-01-27 13:50:00,196.9,197.08,196.77,196.94,9097.0,188.7458,188.9183,188.6212,188.7841,9097.0
2020-01-27 14:00:00,196.94,196.96,196.56,196.56,9850.0,188.7841,188.8033,188.4199,188.4199,9850.0
2020-01-27 14:10:00,196.56,196.65,196.4,196.52,16617.0,188.4199,188.5061,188.2665,188.3815,16617.0
2020-01-27 14:20:00,196.52,196.62,196.29,196.62,9895.0,188.3815,188.4774,188.1611,188.4774,9895.0
2020-01-27 14:30:00,196.58,196.64,196.36,196.46,12378.0,188.439,188.4966,188.2282,188.324,12378.0
2020-01-27 14:40:00,196.43,196.54,196.02,196.02,10014.0,188.2953,188.4007,187.9022,187.9022,10014.0
2020-01-27 14:50:00,196.0,196.21,195.78,196.02,23427.0,187.8831,188.0844,187.6722,187.9022,23427.0
2020-01-27 15:00:00,195.98,196.0,195.74,195.77,24044.0,187.8639,187.8831,187.6338,187.6626,24044.0
2020-01-27 15:10:00,195.75,196.06,195.57,196.04,11715.0,187.6434,187.9406,187.4709,187.9214,11715.0
2020-01-27 15:20:00,196.03,196.09,195.62,195.77,25503.0,187.9118,187.9693,187.5188,187.6626,25503.0
2020-01-27 15:30:00,195.63,195.67,195.25,195.5,28104.0,187.5284,187.5667,187.1641,187.4038,28104.0
2020-01-27 15:40:00,195.52,195.7,195.29,195.38,31402.0,187.4229,187.5955,187.2025,187.2887,31402.0
2020-01-27 15:50:00,195.33,195.57,195.19,195.49,115828.0,187.2408,187.4709,187.1066,187.3942,115828.0
2020-01-28 09:30:00,196.17,196.84,195.62,196.36,36163.0,188.046,188.6883,187.5188,188.2282,36163.0
2020-01-28 09:40:00,196.3,196.76,196.14,196.62,23698.0,188.1706,188.6116,188.0173,188.4774,23698.0
2020-01-28 09:50:00,196.56,196.63,195.82,196.39,16570.0,188.4199,188.487,187.7105,188.2569,16570.0
2020-01-28 10:00:00,196.34,197.29,196.34,197.29,18168.0,188.209,189.1196,188.209,189.1196,18168.0
2020-01-28 10:10:00,197.35,197.51,197.13,197.25,10740.0,189.1772,189.3305,188.9663,189.0813,10740.0
2020-01-28 10:20:00,197.26,198.0,197.19,197.91,11798.0,189.0909,189.8002,189.0238,189.714,11798.0
2020-01-28 10:30:00,197.88,198.17,197.8,198.13,20693.0,189.6852,189.9632,189.6085,189.9249,20693.0
2020-01-28 10:40:00,198.17,198.46,198.09,198.12,14410.0,189.9632,190.2412,189.8865,189.9153,14410.0
2020-01-28 10:50:00,198.16,198.38,198.04,198.27,14326.0,189.9536,190.1645,189.8386,190.0591,14326.0
2020-01-28 11:00:00,198.28,198.42,198.02,198.11,16268.0,190.0686,190.2028,189.8194,189.9057,16268.0
2020-01-28 11:10:00,198.07,198.49,198.05,198.38,13731.0,189.8673,190.2699,189.8482,190.1645,13731.0
2020-01-28 11:20:00,198.4,198.47,198.2,198.33,12612.0,190.1837,190.2508,189.992,190.1166,12612.0
2020-01-28 11:30:00,198.33,198.47,198.28,198.34,6098.0,190.1166,190.2508,190.0686,190.1262,6098.0
2020-01-28 11:40:00,198.32,198.44,198.09,198.16,10896.0,190.107,190.222,189.8865,189.9536,10896.0
2020-01-28 11:50:00,198.22,198.37,198.2,198.35,13355.0,190.0111,190.1549,189.992,190.1357,13355.0
2020-01-28 12:00:00,198.38,198.38,198.1,198.26,24461.0,190.1645,190.1645,189.8961,190.0495,24461.0
2020-01-28 12:10:00,198.32,198.84,198.32,198.83,12790.0,190.107,190.6055,190.107,190.5959,12790.0
2020-01-28 12:20:00,198.83,198.92,198.51,198.51,16832.0,190.5959,190.6821,190.2891,190.2891,16832.0
2020-01-28 12:30:00,198.55,198.64,198.38,198.42,10256.0,190.3275,190.4137,190.1645,190.2028,10256.0
2020-01-28 12:40:00,198.4,198.47,198.23,198.26,10305.0,190.1837,190.2508,190.0207,190.0495,10305.0
2020-01-28 12:50:00,198.28,198.29,197.98,198.0,9124.0,190.0686,190.0782,189.7811,189.8002,9124.0
2020-01-28 13:00:00,198.03,198.09,197.92,197.96,6470.0,189.829,189.8865,189.7236,189.7619,6470.0
2020-01-28 13:10:00,197.99,198.19,197.97,198.07,10266.0,189.7907,189.9824,189.7715,189.8673,10266.0
2020-01-28 13:20:00,198.06,198.09,197.9,197.96,4721.0,189.8578,189.8865,189.7044,189.7619,4721.0
2020-01-28 13:30:00,197.97,198.09,197.69,197.83,10090.0,189.7715,189.8865,189.5031,189.6373,10090.0
2020-01-28 13:40:00,197.85,198.21,197.85,198.18,26866.0,189.6565,190.0015,189.6565,189.9728,26866.0
2020-01-28 13:50:00,198.21,198.33,198.18,198.24,8076.0,190.0015,190.1166,189.9728,190.0303,8076.0
2020-01-28 14:00:00,198.25,198.43,198.2,198.38,11663.0,190.0399,190.2124,189.992,190.1645,11663.0
2020-01-28 14:10:00,198.4,198.55,198.32,198.52,11243.0,190.1837,190.3275,190.107,190.2987,11243.0
2020-01-28 14:20:00,198.53,198.57,198.41,198.53,8473.0,190.3083,190.3466,190.1933,190.3083,8473.0
2020-01-28 14:30:00,198.5,198.73,198.43,198.65,9976.0,190.2795,190.5,190.2124,190.4233,9976.0
2020-01-28 14:40:00,198.67,198.79,198.63,198.67,12658.0,190.4425,190.5575,190.4041,190.4425,12658.0
2020-01-28 14:50:00,198.69,198.71,198.54,198.7,10434.0,190.4617,190.4808,190.3179,190.4713,10434.0
2020-01-28 15:00:00,198.68,198.85,198.62,198.66,11996.0,190.4521,190.615,190.3946,190.4329,11996.0
2020-01-28 15:10:00,198.67,198.7,198.53,198.7,17096.0,190.4425,190.4713,190.3083,190.4713,17096.0
2020-01-28 15:20:00,198.64,198.8,198.62,198.75,15710.0,190.4137,190.5671,190.3946,190.5192,15710.0
2020-01-28 15:30:00,198.75,198.75,198.39,198.39,25899.0,190.5192,190.5192,190.1741,190.1741,25899.0
2020-01-28 15:40:00,198.4,198.54,198.36,198.49,27138.0,190.1837,190.3179,190.1453,190.2699,27138.0
2020-01-28 15:50:00,198.41,198.42,197.93,198.02,70361.0,190.1933,190.2028,189.7331,189.8194,70361.0
2020-01-29 09:30:00,199.07,199.37,198.46,199.13,32481.0,190.8259,191.1135,190.2412,190.8834,32481.0
2020-01-29 09:40:00,199.06,199.7,198.92,199.07,42547.0,190.8163,191.4298,190.6821,190.8259,42547.0
2020-01-29 09:50:00,198.9,199.5,198.82,198.83,18950.0,190.663,191.2381,190.5863,190.5959,18950.0
2020-01-29 10:00:00,198.94,198.94,198.22,198.69,77573.0,190.7013,190.7013,190.0111,190.4617,77573.0
2020-01-29 10:10:00,198.81,199.04,198.65,198.84,30768.0,190.5767,190.7972,190.4233,190.6055,30768.0
2020-01-29 10:20:00,198.83,199.34,198.83,199.28,12873.0,190.5959,191.0847,190.5959,191.0272,12873.0
2020-01-29 10:30:00,199.35,199.48,198.85,199.02,14255.0,191.0943,191.2189,190.615,190.778,14255.0
2020-01-29 10:40:00,199.06,199.85,198.92,199.75,20916.0,190.8163,191.5736,190.6821,191.4778,20916.0
2020-01-29 10:50:00,199.75,199.86,199.67,199.83,7841.0,191.4778,191.5832,191.4011,191.5545,7841.0
2020-01-29 11:00:00,199.79,199.85,199.37,199.44,18297.0,191.5161,191.5736,191.1135,191.1806,18297.0
2020-01-29 11:10:00,199.45,199.51,199.22,199.41,9496.0,191.1902,191.2477,190.9697,191.1518,9496.0
2020-01-29 11:20:00,199.4,199.9,199.22,199.32,18885.0,191.1423,191.6216,190.9697,191.0656,18885.0
2020-01-29 11:30:00,199.3,199.67,199.3,199.6,10480.0,191.0464,191.4011,191.0464,191.334,10480.0
2020-01-29 11:40:00,199.61,199.85,199.61,199.78,7045.0,191.3436,191.5736,191.3436,191.5065,7045.0
2020-01-29 11:50:00,199.75,199.8,199.52,199.73,8233.0,191.4778,191.5257,191.2573,191.4586,8233.0
2020-01-29 12:00:00,199.7,200.46,199.67,200.46,8802.0,191.4298,192.1584,191.4011,192.1584,8802.0
2020-01-29 12:10:00,200.44,200.56,200.23,200.46,7701.0,192.1392,192.2542,191.9379,192.1584,7701.0
2020-01-29 12:20:00,200.46,200.52,200.3,200.52,12920.0,192.1584,192.2159,192.005,192.2159,12920.0
2020-01-29 12:30:00,200.55,200.55,200.14,200.14,4643.0,192.2446,192.2446,191.8516,191.8516,4643.0
2020-01-29 12:40:00,200.18,200.28,200.07,200.24,7883.0,191.89,191.9858,191.7845,191.9475,7883.0
2020-01-29 12:50:00,200.2,200.39,200.11,200.17,7143.0,191.9091,192.0913,191.8229,191.8804,7143.0
2020-01-29 13:00:00,200.14,200.35,200.1,200.24,7800.0,191.8516,192.0529,191.8133,191.9475,7800.0
2020-01-29 13:10:00,200.26,200.39,200.21,200.35,6880.0,191.9666,192.0913,191.9187,192.0529,6880.0
2020-01-29 13:20:00,200.32,200.6,200.3,200.6,5449.0,192.0242,192.2926,192.005,192.2926,5449.0
2020-01-29 13:30:00,200.59,200.9,200.56,200.89,31627.0,192.283,192.5801,192.2542,192.5706,31627.0
2020-01-29 13:40:00,200.93,201.1,200.76,200.86,10942.0,192.6089,192.7719,192.4459,192.5418,10942.0
2020-01-29 13:50:00,200.85,200.93,200.33,200.47,8310.0,192.5322,192.6089,192.0337,192.168,8310.0
2020-01-29 14:00:00,200.31,201.11,200.31,200.88,9148.0,192.0146,192.7814,192.0146,192.561,9148.0
2020-01-29 14:10:00,200.87,200.9,200.65,200.81,23997.0,192.5514,192.5801,192.3405,192.4939,23997.0
2020-01-29 14:20:00,200.83,200.88,200.62,200.74,7635.0,192.513,192.561,192.3117,192.4268,7635.0
2020-01-29 14:30:00,200.81,200.95,200.67,200.67,8686.0,192.4939,192.6281,192.3597,192.3597,8686.0
2020-01-29 14:40:00,200.7,200.89,200.65,200.75,9618.0,192.3884,192.5706,192.3405,192.4364,9618.0
2020-01-29 14:50:00,200.71,200.78,200.41,200.41,10895.0,192.398,192.4651,192.1104,192.1104,10895.0
2020-01-29 15:00:00,200.46,200.54,200.22,200.44,15022.0,192.1584,192.2351,191.9283,192.1392,15022.0
2020-01-29 15:10:00,200.44,200.44,199.82,199.94,19867.0,192.1392,192.1392,191.5449,191.6599,19867.0
2020-01-29 15:20:00,199.9,200.01,199.6,199.91,22220.0,191.6216,191.727,191.334,191.6311,22220.0
2020-01-29 15:30:00,199.88,199.99,199.7,199.74,19401.0,191.6024,191.7078,191.4298,191.4682,19401.0
2020-01-29 15:40:00,199.71,199.83,199.57,199.71,41476.0,191.4394,191.5545,191.3052,191.4394,41476.0
2020-01-29 15:50:00,199.69,199.73,199.18,199.27,89825.0,191.4203,191.4586,190.9314,191.0176,89825.0
2020-01-30 09:30:00,197.91,199.84,197.14,199.84,35494.0,189.714,191.564,188.9759,191.564,35494.0
2020-01-30 09:40:00,199.99,200.13,199.15,199.23,14318.0,191.7078,191.842,190.9026,190.9793,14318.0
2020-01-30 09:50:00,199.23,199.58,199.09,199.25,10187.0,190.9793,191.3148,190.8451,190.9985,10187.0
2020-01-30 10:00:00,199.36,199.85,199.3,199.62,15994.0,191.1039,191.5736,191.0464,191.3532,15994.0
2020-01-30 10:10:00,199.77,199.89,199.22,199.37,19166.0,191.4969,191.612,190.9697,191.1135,19166.0
2020-01-30 10:20:00,199.32,199.69,198.85,199.15,28070.0,191.0656,191.4203,190.615,190.9026,28070.0
2020-01-30 10:30:00,199.12,199.22,198.78,198.84,16922.0,190.8739,190.9697,190.5479,190.6055,16922.0
2020-01-30 10:40:00,198.84,198.92,198.18,198.3,19696.0,190.6055,190.6821,189.9728,190.0878,19696.0
2020-01-30 10:50:00,198.34,198.39,198.04,198.27,13818.0,190.1262,190.1741,189.8386,190.0591,13818.0
2020-01-30 11:00:00,198.25,198.76,198.24,198.76,12329.0,190.0399,190.5288,190.0303,190.5288,12329.0
2020-01-30 11:10:00,198.71,199.24,198.71,199.13,9225.0,190.4808,190.9889,190.4808,190.8834,9225.0
2020-01-30 11:20:00,199.09,199.45,198.89,199.43,7022.0,190.8451,191.1902,190.6534,191.171,7022.0
2020-01-30 11:30:00,199.43,199.83,199.41,199.79,4800.0,191.171,191.5545,191.1518,191.5161,4800.0
2020-01-30 11:40:00,199.71,200.1,199.71,200.01,7373.0,191.4394,191.8133,191.4394,191.727,7373.0
2020-01-30 11:50:00,199.99,200.06,199.45,199.45,8389.0,191.7078,191.7749,191.1902,191.1902,8389.0
2020-01-30 12:00:00,199.51,199.6,199.41,199.44,4850.0,191.2477,191.334,191.1518,191.1806,4850.0
2020-01-30 12:10:00,199.36,199.5,199.33,199.49,5372.0,191.1039,191.2381,191.0752,191.2285,5372.0
2020-01-30 12:20:00,199.54,199.71,199.34,199.41,5387.0,191.2765,191.4394,191.0847,191.1518,5387.0
2020-01-30 12:30:00,199.46,199.48,199.09,199.2,5845.0,191.1998,191.2189,190.8451,190.9505,5845.0
2020-01-30 12:40:00,199.19,199.32,199.01,199.19,16838.0,190.941,191.0656,190.7684,190.941,16838.0
2020-01-30 12:50:00,199.19,199.32,199.02,199.22,6455.0,190.941,191.0656,190.778,190.9697,6455.0
2020-01-30 13:00:00,199.28,199.52,199.25,199.28,9412.0,191.0272,191.2573,190.9985,191.0272,9412.0
2020-01-30 13:10:00,199.28,199.37,199.0,199.0,13185.0,191.0272,191.1135,190.7588,190.7588,13185.0
2020-01-30 13:20:00,198.99,199.2,198.99,199.16,6800.0,190.7492,190.9505,190.7492,190.9122,6800.0
2020-01-30 13:30:00,199.14,199.33,198.99,199.0,12821.0,190.893,191.0752,190.7492,190.7588,12821.0
2020-01-30 13:40:00,199.05,199.19,199.01,199.01,3900.0,190.8068,190.941,190.7684,190.7684,3900.0
2020-01-30 13:50:00,199.02,199.04,198.85,198.94,11035.0,190.778,190.7972,190.615,190.7013,11035.0
2020-01-30 14:00:00,198.95,199.29,198.95,199.29,12296.0,190.7109,191.0368,190.7109,191.0368,12296.0
2020-01-30 14:10:00,199.29,199.43,199.12,199.36,22107.0,191.0368,191.171,190.8739,191.1039,22107.0
2020-01-30 14:20:00,199.4,199.43,199.05,199.26,23366.0,191.1423,191.171,190.8068,191.0081,23366.0
2020-01-30 14:30:00,199.24,199.26,198.8,199.0,13901.0,190.9889,191.0081,190.5671,190.7588,13901.0
2020-01-30 14:40:00,198.98,199.66,198.66,199.11,26807.0,190.7397,191.3915,190.4329,190.8643,26807.0
2020-01-30 14:50:00,199.28,199.46,198.9,199.18,30586.0,191.0272,191.1998,190.663,190.9314,30586.0
2020-01-30 15:00:00,199.21,199.51,198.91,198.91,25257.0,190.9601,191.2477,190.6726,190.6726,25257.0
2020-01-30 15:10:00,198.9,199.47,198.81,199.41,10563.0,190.663,191.2094,190.5767,191.1518,10563.0
2020-01-30 15:20:00,199.49,199.62,199.14,199.33,23314.0,191.2285,191.3532,190.893,191.0752,23314.0
2020-01-30 15:30:00,199.36,199.59,199.2,199.38,20206.0,191.1039,191.3244,190.9505,191.1231,20206.0
2020-01-30 15:40:00,199.44,200.06,199.44,199.81,36900.0,191.1806,191.7749,191.1806,191.5353,36900.0
2020-01-30 15:50:00,199.83,200.28,199.73,200.02,105049.0,191.5545,191.9858,191.4586,191.7366,105049.0
2020-01-31 09:30:00,198.85,200.01,198.55,199.1,38468.0,190.615,191.727,190.3275,190.8547,38468.0
2020-01-31 09:40:00,199.03,199.03,198.39,198.98,21140.0,190.7876,190.7876,190.1741,190.7397,21140.0
2020-01-31 09:50:00,198.93,199.04,198.34,198.98,22006.0,190.6917,190.7972,190.1262,190.7397,22006.0
2020-01-31 10:00:00,198.74,199.01,198.38,198.6,14663.0,190.5096,190.7684,190.1645,190.3754,14663.0
2020-01-31 10:10:00,198.56,198.72,197.72,197.75,58166.0,190.337,190.4904,189.5318,189.5606,58166.0
2020-01-31 10:20:00,197.79,198.52,197.78,198.03,18684.0,189.5989,190.2987,189.5894,189.829,18684.0
2020-01-31 10:30:00,197.99,198.21,197.79,197.87,7859.0,189.7907,190.0015,189.5989,189.6756,7859.0
2020-01-31 10:40:00,197.79,197.9,197.26,197.5,16859.0,189.5989,189.7044,189.0909,189.3209,16859.0
2020-01-31 10:50:00,197.5,197.52,197.1,197.18,13727.0,189.3209,189.3401,188.9375,189.0142,13727.0
2020-01-31 11:00:00,197.2,197.51,197.08,197.23,15584.0,189.0334,189.3305,188.9183,189.0621,15584.0
2020-01-31 11:10:00,197.18,197.4,196.5,197.22,18897.0,189.0142,189.2251,188.3624,189.0525,18897.0
2020-01-31 11:20:00,197.11,197.21,196.35,196.35,16859.0,188.9471,189.043,188.2186,188.2186,16859.0
2020-01-31 11:30:00,196.48,196.67,195.93,195.99,80818.0,188.3432,188.5253,187.816,187.8735,80818.0
2020-01-31 11:40:00,196.21,197.19,196.08,196.84,49489.0,188.0844,189.0238,187.9598,188.6883,49489.0
2020-01-31 11:50:00,196.79,197.16,196.72,197.16,20208.0,188.6403,188.995,188.5732,188.995,20208.0
2020-01-31 12:00:00,197.14,197.15,196.79,196.84,21200.0,188.9759,188.9854,188.6403,188.6883,21200.0
2020-01-31 12:10:00,196.82,196.94,196.52,196.73,17664.0,188.6691,188.7841,188.3815,188.5828,17664.0
2020-01-31 12:20:00,196.75,197.01,196.6,196.97,24978.0,188.602,188.8512,188.4582,188.8129,24978.0
2020-01-31 12:30:00,196.93,196.97,196.09,196.31,17001.0,188.7746,188.8129,187.9693,188.1802,17001.0
2020-01-31 12:40:00,196.26,196.65,195.85,196.62,15139.0,188.1323,188.5061,187.7393,188.4774,15139.0
2020-01-31 12:50:00,196.55,196.75,196.28,196.48,8271.0,188.4103,188.602,188.1515,188.3432,8271.0
2020-01-31 13:00:00,196.61,196.85,196.37,196.48,11023.0,188.4678,188.6979,188.2377,188.3432,11023.0
2020-01-31 13:10:00,196.46,196.5,196.28,196.28,14367.0,188.324,188.3624,188.1515,188.1515,14367.0
2020-01-31 13:20:00,196.29,196.65,196.23,196.44,16308.0,188.1611,188.5061,188.1035,188.3048,16308.0
2020-01-31 13:30:00,196.42,196.42,196.05,196.19,11553.0,188.2857,188.2857,187.931,188.0652,11553.0
2020-01-31 13:40:00,196.16,196.33,195.98,196.17,16897.0,188.0364,188.1994,187.8639,188.046,16897.0
2020-01-31 13:50:00,196.24,196.4,195.91,196.36,30914.0,188.1131,188.2665,187.7968,188.2282,30914.0
2020-01-31 14:00:00,196.37,196.62,196.32,196.54,13559.0,188.2377,188.4774,188.1898,188.4007,13559.0
2020-01-31 14:10:00,196.53,196.72,196.41,196.69,10908.0,188.3911,188.5732,188.2761,188.5445,10908.0
2020-01-31 14:20:00,196.63,196.64,196.12,196.19,13164.0,188.487,188.4966,187.9981,188.0652,13164.0
2020-01-31 14:30:00,196.14,196.86,196.13,196.65,11230.0,188.0173,188.7075,188.0077,188.5061,11230.0
2020-01-31 14:40:00,196.66,196.7,196.01,196.17,17236.0,188.5157,188.5541,187.8927,188.046,17236.0
2020-01-31 14:50:00,196.19,196.3,195.95,196.13,23832.0,188.0652,188.1706,187.8351,188.0077,23832.0
2020-01-31 15:00:00,196.08,196.23,195.77,195.81,29524.0,187.9598,188.1035,187.6626,187.7009,29524.0
2020-01-31 15:10:00,195.84,195.86,195.38,195.64,21173.0,187.7297,187.7489,187.2887,187.538,21173.0
2020-01-31 15:20:00,195.65,195.81,195.41,195.42,29658.0,187.5476,187.7009,187.3175,187.3271,29658.0
2020-01-31 15:30:00,195.43,195.46,194.95,194.99,33339.0,187.3367,187.3654,186.8765,186.9149,33339.0
2020-01-31 15:40:00,194.95,195.8,194.77,195.26,50865.0,186.8765,187.6913,186.704,187.1737,50865.0
2020-01-31 15:50:00,195.22,195.73,194.94,195.4,162547.0,187.1354,187.6242,186.867,187.3079,162547.0
2020-02-03 09:30:00,196.79,198.92,196.28,198.84,71997.0,188.6403,190.6821,188.1515,190.6055,71997.0
2020-02-03 09:40:00,198.93,199.23,198.47,199.1,28404.0,190.6917,190.9793,190.2508,190.8547,28404.0
2020-02-03 09:50:00,199.1,199.66,198.82,199.57,43236.0,190.8547,191.3915,190.5863,191.3052,43236.0
2020-02-03 10:00:00,199.71,199.93,198.8,198.97,18640.0,191.4394,191.6503,190.5671,190.7301,18640.0
2020-02-03 10:10:00,199.01,199.42,198.72,199.31,11402.0,190.7684,191.1614,190.4904,191.056,11402.0
2020-02-03 10:20:00,199.44,199.72,199.14,199.4,15027.0,191.1806,191.449,190.893,191.1423,15027.0
2020-02-03 10:30:00,199.38,199.61,199.05,199.05,36965.0,191.1231,191.3436,190.8068,190.8068,36965.0
2020-02-03 10:40:00,199.03,199.12,198.63,198.64,22283.0,190.7876,190.8739,190.4041,190.4137,22283.0
2020-02-03 10:50:00,198.6,198.93,198.6,198.87,9323.0,190.3754,190.6917,190.3754,190.6342,9323.0
2020-02-03 11:00:00,198.86,199.16,198.78,199.06,10912.0,190.6246,190.9122,190.5479,190.8163,10912.0
2020-02-03 11:10:00,199.02,199.06,198.58,198.6,13678.0,190.778,190.8163,190.3562,190.3754,13678.0
2020-02-03 11:20:00,198.67,198.99,198.6,198.79,10036.0,190.4425,190.7492,190.3754,190.5575,10036.0
2020-02-03 11:30:00,198.78,198.84,198.48,198.51,9409.0,190.5479,190.6055,190.2604,190.2891,9409.0
2020-02-03 11:40:00,198.57,198.66,197.94,198.03,9200.0,190.3466,190.4329,189.7427,189.829,9200.0
2020-02-03 11:50:00,198.0,198.25,197.91,198.24,8601.0,189.8002,190.0399,189.714,190.0303,8601.0
2020-02-03 12:00:00,198.22,198.25,197.98,198.05,10285.0,190.0111,190.0399,189.7811,189.8482,10285.0
2020-02-03 12:10:00,198.07,198.27,197.88,198.27,8217.0,189.8673,190.0591,189.6852,190.0591,8217.0
2020-02-03 12:20:00,198.23,198.56,198.23,198.49,5241.0,190.0207,190.337,190.0207,190.2699,5241.0
2020-02-03 12:30:00,198.49,198.56,198.29,198.43,7600.0,190.2699,190.337,190.0782,190.2124,7600.0
2020-02-03 12:40:00,198.5,198.89,198.5,198.82,12618.0,190.2795,190.6534,190.2795,190.5863,12618.0
2020-02-03 12:50:00,198.77,199.19,198.74,199.09,16143.0,190.5384,190.941,190.5096,190.8451,16143.0
2020-02-03 13:00:00,199.13,199.16,198.97,198.97,10053.0,190.8834,190.9122,190.7301,190.7301,10053.0
2020-02-03 13:10:00,199.0,199.04,198.64,198.82,14178.0,190.7588,190.7972,190.4137,190.5863,14178.0
2020-02-03 13:20:00,198.83,198.94,198.65,198.73,9413.0,190.5959,190.7013,190.4233,190.5,9413.0
2020-02-03 13:30:00,198.7,199.16,198.66,199.14,8828.0,190.4713,190.9122,190.4329,190.893,8828.0
2020-02-03 13:40:00,199.13,199.13,198.87,199.04,5605.0,190.8834,190.8834,190.6342,190.7972,5605.0
2020-02-03 13:50:00,199.05,199.17,198.95,199.13,8414.0,190.8068,190.9218,190.7109,190.8834,8414.0
2020-02-03 14:00:00,199.11,199.11,198.71,198.74,11564.0,190.8643,190.8643,190.4808,190.5096,11564.0
2020-02-03 14:10:00,198.75,198.88,198.71,198.8,9290.0,190.5192,190.6438,190.4808,190.5671,9290.0
2020-02-03 14:20:00,198.85,199.11,198.84,199.01,8267.0,190.615,190.8643,190.6055,190.7684,8267.0
2020-02-03 14:30:00,199.01,199.11,198.49,198.63,32550.0,190.7684,190.8643,190.2699,190.4041,32550.0
2020-02-03 14:40:00,198.66,198.72,198.49,198.61,12079.0,190.4329,190.4904,190.2699,190.385,12079.0
2020-02-03 14:50:00,198.58,198.67,198.41,198.47,26592.0,190.3562,190.4425,190.1933,190.2508,26592.0
2020-02-03 15:00:00,198.43,198.56,198.12,198.35,55520.0,190.2124,190.337,189.9153,190.1357,55520.0
2020-02-03 15:10:00,198.39,198.4,197.99,198.05,26292.0,190.1741,190.1837,189.7907,189.8482,26292.0
2020-02-03 15:20:00,198.06,198.38,198.01,198.38,34623.0,189.8578,190.1645,189.8098,190.1645,34623.0
2020-02-03 15:30:00,198.38,198.5,198.22,198.27,36151.0,190.1645,190.2795,190.0111,190.0591,36151.0
2020-02-03 15:40:00,198.27,198.29,197.66,197.7,51773.0,190.0591,190.0782,189.4743,189.5127,51773.0
2020-02-03 15:50:00,197.72,198.25,197.71,198.02,120648.0,189.5318,190.0399,189.5222,189.8194,120648.0
2020-02-04 09:30:00,201.0,202.0,200.8,200.8,94168.0,192.676,193.6346,192.4843,192.4843,94168.0
2020-02-04 09:40:00,200.81,202.14,200.73,202.05,30649.0,192.4939,193.7688,192.4172,193.6825,30649.0
2020-02-04 09:50:00,202.15,202.42,201.66,202.11,37688.0,193.7784,194.0372,193.3087,193.74,37688.0
2020-02-04 10:00:00,202.08,202.28,201.8,202.09,28621.0,193.7113,193.903,193.4429,193.7209,28621.0
2020-02-04 10:10:00,202.12,202.2,201.82,202.0,35199.0,193.7496,193.8263,193.462,193.6346,35199.0
2020-02-04 10:20:00,202.03,202.2,201.97,202.19,44566.0,193.6633,193.8263,193.6058,193.8167,44566.0
2020-02-04 10:30:00,202.2,202.41,201.72,202.41,27324.0,193.8263,194.0276,193.3662,194.0276,27324.0
2020-02-04 10:40:00,202.47,202.55,202.18,202.28,33567.0,194.0851,194.1618,193.8071,193.903,33567.0
2020-02-04 10:50:00,202.28,202.29,201.86,201.87,23024.0,193.903,193.9126,193.5004,193.51,23024.0
2020-02-04 11:00:00,201.92,202.01,201.74,201.87,23825.0,193.5579,193.6442,193.3854,193.51,23825.0
2020-02-04 11:10:00,201.91,202.11,201.72,202.04,35699.0,193.5483,193.74,193.3662,193.6729,35699.0
2020-02-04 11:20:00,202.04,202.17,201.85,201.87,25543.0,193.6729,193.7975,193.4908,193.51,25543.0
2020-02-04 11:30:00,201.88,202.39,201.82,202.24,45299.0,193.5196,194.0084,193.462,193.8646,45299.0
2020-02-04 11:40:00,202.25,202.67,202.06,202.59,23056.0,193.8742,194.2768,193.6921,194.2002,23056.0
2020-02-04 11:50:00,202.6,202.62,202.31,202.55,17650.0,194.2097,194.2289,193.9318,194.1618,17650.0
2020-02-04 12:00:00,202.59,203.05,202.58,202.78,43267.0,194.2002,194.6411,194.1906,194.3823,43267.0
2020-02-04 12:10:00,202.81,203.46,202.78,203.14,58372.0,194.411,195.0341,194.3823,194.7274,58372.0
2020-02-04 12:20:00,203.19,203.46,203.17,203.46,11147.0,194.7753,195.0341,194.7561,195.0341,11147.0
2020-02-04 12:30:00,203.48,203.48,203.08,203.26,21359.0,195.0533,195.0533,194.6699,194.8424,21359.0
2020-02-04 12:40:00,203.28,203.52,203.2,203.3,8431.0,194.8616,195.0916,194.7849,194.8808,8431.0
2020-02-04 12:50:00,203.38,203.49,203.29,203.39,24369.0,194.9574,195.0629,194.8712,194.967,24369.0
2020-02-04 13:00:00,203.44,203.53,203.3,203.36,10203.0,195.015,195.1012,194.8808,194.9383,10203.0
2020-02-04 13:10:00,203.41,203.41,202.99,203.04,13884.0,194.9862,194.9862,194.5836,194.6315,13884.0
2020-02-04 13:20:00,203.09,203.09,202.71,202.9,16653.0,194.6794,194.6794,194.3152,194.4973,16653.0
2020-02-04 13:30:00,202.89,203.46,202.87,203.23,38757.0,194.4877,195.0341,194.4686,194.8137,38757.0
2020-02-04 13:40:00,203.22,203.62,203.22,203.62,22992.0,194.8041,195.1875,194.8041,195.1875,22992.0
2020-02-04 13:50:00,203.57,203.61,203.5,203.6,12947.0,195.1396,195.1779,195.0725,195.1683,12947.0
2020-02-04 14:00:00,203.61,203.78,203.5,203.74,13245.0,195.1779,195.3409,195.0725,195.3025,13245.0
2020-02-04 14:10:00,203.77,203.82,203.56,203.62,15887.0,195.3313,195.3792,195.13,195.1875,15887.0
2020-02-04 14:20:00,203.63,203.63,203.46,203.46,9122.0,195.1971,195.1971,195.0341,195.0341,9122.0
2020-02-04 14:30:00,203.45,203.62,203.11,203.18,16451.0,195.0245,195.1875,194.6986,194.7657,16451.0
2020-02-04 14:40:00,203.18,203.35,203.15,203.32,25958.0,194.7657,194.9287,194.737,194.8999,25958.0
2020-02-04 14:50:00,203.33,203.35,203.16,203.22,14549.0,194.9095,194.9287,194.7465,194.8041,14549.0
2020-02-04 15:00:00,203.24,203.24,202.95,202.95,15752.0,194.8232,194.8232,194.5452,194.5452,15752.0
2020-02-04 15:10:00,202.95,203.08,202.78,203.01,17053.0,194.5452,194.6699,194.3823,194.6028,17053.0
2020-02-04 15:20:00,203.01,203.08,202.87,202.94,17732.0,194.6028,194.6699,194.4686,194.5357,17732.0
2020-02-04 15:30:00,202.94,202.98,202.68,202.72,33897.0,194.5357,194.574,194.2864,194.3248,33897.0
2020-02-04 15:40:00,202.69,202.87,202.62,202.79,57710.0,194.296,194.4686,194.2289,194.3919,57710.0
2020-02-04 15:50:00,202.8,202.94,202.56,202.94,124507.0,194.4015,194.5357,194.1714,194.5357,124507.0
2020-02-05 09:30:00,205.08,205.37,202.19,202.39,51969.0,196.587,196.865,193.8167,194.0084,51969.0
2020-02-05 09:40:00,202.2,202.2,200.02,201.03,74037.0,193.8263,193.8263,191.7366,192.7048,74037.0
2020-02-05 09:50:00,201.14,201.69,200.66,201.31,32841.0,192.8102,193.3374,192.3501,192.9732,32841.0
2020-02-05 10:00:00,201.63,202.13,200.66,201.04,60254.0,193.2799,193.7592,192.3501,192.7143,60254.0
2020-02-05 10:10:00,201.06,201.41,200.66,200.73,23828.0,192.7335,193.069,192.3501,192.4172,23828.0
2020-02-05 10:20:00,200.74,200.77,199.58,199.84,26855.0,192.4268,192.4555,191.3148,191.564,26855.0
2020-02-05 10:30:00,199.83,199.89,199.03,199.05,30637.0,191.5545,191.612,190.7876,190.8068,30637.0
2020-02-05 10:40:00,199.02,199.07,198.31,198.53,19868.0,190.778,190.8259,190.0974,190.3083,19868.0
2020-02-05 10:50:00,198.83,199.11,198.56,198.78,24717.0,190.5959,190.8643,190.337,190.5479,24717.0
2020-02-05 11:00:00,198.84,199.57,198.52,199.53,18803.0,190.6055,191.3052,190.2987,191.2669,18803.0
2020-02-05 11:10:00,199.58,199.86,199.43,199.66,14303.0,191.3148,191.5832,191.171,191.3915,14303.0
2020-02-05 11:20:00,199.58,199.82,199.53,199.71,14594.0,191.3148,191.5449,191.2669,191.4394,14594.0
2020-02-05 11:30:00,199.73,199.9,199.3,199.37,24142.0,191.4586,191.6216,191.0464,191.1135,24142.0
2020-02-05 11:40:00,199.32,199.59,199.04,199.59,24716.0,191.0656,191.3244,190.7972,191.3244,24716.0
2020-02-05 11:50:00,199.65,199.86,199.56,199.81,14080.0,191.3819,191.5832,191.2956,191.5353,14080.0
2020-02-05 12:00:00,199.78,199.91,199.66,199.86,26064.0,191.5065,191.6311,191.3915,191.5832,26064.0
2020-02-05 12:10:00,199.88,200.03,199.8,199.87,13668.0,191.6024,191.7462,191.5257,191.5928,13668.0
2020-02-05 12:20:00,199.85,200.03,199.76,199.97,37738.0,191.5736,191.7462,191.4874,191.6887,37738.0
2020-02-05 12:30:00,200.0,200.22,199.93,200.19,12640.0,191.7174,191.9283,191.6503,191.8995,12640.0
2020-02-05 12:40:00,200.17,200.17,199.77,200.0,14621.0,191.8804,191.8804,191.4969,191.7174,14621.0
2020-02-05 12:50:00,200.0,200.11,199.8,199.83,15936.0,191.7174,191.8229,191.5257,191.5545,15936.0
2020-02-05 13:00:00,199.85,199.85,199.29,199.3,10171.0,191.5736,191.5736,191.0368,191.0464,10171.0
2020-02-05 13:10:00,199.27,199.27,198.84,198.84,15743.0,191.0176,191.0176,190.6055,190.6055,15743.0
2020-02-05 13:20:00,198.83,198.91,198.63,198.7,13014.0,190.5959,190.6726,190.4041,190.4713,13014.0
2020-02-05 13:30:00,198.69,198.93,198.64,198.69,19611.0,190.4617,190.6917,190.4137,190.4617,19611.0
2020-02-05 13:40:00,198.79,198.97,198.55,198.97,21582.0,190.5575,190.7301,190.3275,190.7301,21582.0
2020-02-05 13:50:00,198.95,199.12,198.83,199.07,28000.0,190.7109,190.8739,190.5959,190.8259,28000.0
2020-02-05 14:00:00,199.0,199.05,198.87,198.97,38202.0,190.7588,190.8068,190.6342,190.7301,38202.0
2020-02-05 14:10:00,198.94,198.94,198.36,198.49,39735.0,190.7013,190.7013,190.1453,190.2699,39735.0
2020-02-05 14:20:00,198.5,198.56,198.2,198.34,25751.0,190.2795,190.337,189.992,190.1262,25751.0
2020-02-05 14:30:00,198.31,199.03,198.21,198.95,38774.0,190.0974,190.7876,190.0015,190.7109,38774.0
2020-02-05 14:40:00,198.97,199.42,198.97,199.21,72559.0,190.7301,191.1614,190.7301,190.9601,72559.0
2020-02-05 14:50:00,199.23,199.69,199.23,199.54,16115.0,190.9793,191.4203,190.9793,191.2765,16115.0
2020-02-05 15:00:00,199.6,200.11,199.56,199.98,21283.0,191.334,191.8229,191.2956,191.6982,21283.0
2020-02-05 15:10:00,199.97,200.2,199.94,200.13,31027.0,191.6887,191.9091,191.6599,191.842,31027.0
2020-02-05 15:20:00,200.11,200.33,200.08,200.25,36301.0,191.8229,192.0337,191.7941,191.9571,36301.0
2020-02-05 15:30:00,200.24,200.24,199.92,200.1,43082.0,191.9475,191.9475,191.6407,191.8133,43082.0
2020-02-05 15:40:00,200.08,200.35,199.99,200.12,49464.0,191.7941,192.0529,191.7078,191.8324,49464.0
2020-02-05 15:50:00,200.12,200.68,199.97,200.65,162750.0,191.8324,192.3693,191.6887,192.3405,162750.0
2020-02-06 09:30:00,201.02,202.21,200.79,200.89,71268.0,192.6952,193.8359,192.4747,192.5706,71268.0
2020-02-06 09:40:00,201.06,201.76,200.92,201.75,34307.0,192.7335,193.4045,192.5993,193.3949,34307.0
2020-02-06 09:50:00,201.76,201.86,200.97,201.85,33228.0,193.4045,193.5004,192.6472,193.4908,33228.0
2020-02-06 10:00:00,201.81,201.81,201.28,201.36,16420.0,193.4525,193.4525,192.9444,193.0211,16420.0
2020-02-06 10:10:00,201.42,201.59,200.96,201.0,19651.0,193.0786,193.2416,192.6377,192.676,19651.0
2020-02-06 10:20:00,201.12,201.44,200.98,201.03,29535.0,192.791,193.0978,192.6568,192.7048,29535.0
2020-02-06 10:30:00,201.0,201.29,200.96,201.11,15267.0,192.676,192.954,192.6377,192.7814,15267.0
2020-02-06 10:40:00,201.15,201.36,201.0,201.23,12441.0,192.8198,193.0211,192.676,192.8965,12441.0
2020-02-06 10:50:00,201.19,201.25,201.0,201.08,17775.0,192.8581,192.9156,192.676,192.7527,17775.0
2020-02-06 11:00:00,201.07,201.49,200.98,201.41,25314.0,192.7431,193.1457,192.6568,193.069,25314.0
2020-02-06 11:10:00,201.45,201.74,201.34,201.59,12698.0,193.1074,193.3854,193.0019,193.2416,12698.0
2020-02-06 11:20:00,201.62,201.96,201.55,201.84,8837.0,193.2703,193.5962,193.2032,193.4812,8837.0
2020-02-06 11:30:00,201.85,202.03,201.72,202.03,11871.0,193.4908,193.6633,193.3662,193.6633,11871.0
2020-02-06 11:40:00,202.01,202.18,201.85,202.09,7177.0,193.6442,193.8071,193.4908,193.7209,7177.0
2020-02-06 11:50:00,202.1,202.16,201.87,201.87,15246.0,193.7304,193.788,193.51,193.51,15246.0
2020-02-06 12:00:00,201.88,202.5,201.87,202.5,21356.0,193.5196,194.1139,193.51,194.1139,21356.0
2020-02-06 12:10:00,202.46,202.46,202.06,202.31,13777.0,194.0755,194.0755,193.6921,193.9318,13777.0
2020-02-06 12:20:00,202.29,202.3,202.1,202.29,14065.0,193.9126,193.9222,193.7304,193.9126,14065.0
2020-02-06 12:30:00,202.3,202.48,202.23,202.33,10433.0,193.9222,194.0947,193.8551,193.9509,10433.0
2020-02-06 12:40:00,202.34,202.46,202.25,202.46,9213.0,193.9605,194.0755,193.8742,194.0755,9213.0
2020-02-06 12:50:00,202.43,202.61,202.33,202.52,9364.0,194.0468,194.2193,193.9509,194.1331,9364.0
2020-02-06 13:00:00,202.53,202.54,202.4,202.48,10744.0,194.1426,194.1522,194.018,194.0947,10744.0
2020-02-06 13:10:00,202.48,202.65,202.31,202.51,15938.0,194.0947,194.2577,193.9318,194.1235,15938.0
2020-02-06 13:20:00,202.51,202.53,202.4,202.42,8178.0,194.1235,194.1426,194.018,194.0372,8178.0
2020-02-06 13:30:00,202.43,202.54,202.32,202.33,19178.0,194.0468,194.1522,193.9413,193.9509,19178.0
2020-02-06 13:40:00,202.36,202.59,202.36,202.41,12733.0,193.9797,194.2002,193.9797,194.0276,12733.0
2020-02-06 13:50:00,202.39,202.43,202.19,202.39,19060.0,194.0084,194.0468,193.8167,194.0084,19060.0
2020-02-06 14:00:00,202.38,202.4,202.21,202.25,14782.0,193.9989,194.018,193.8359,193.8742,14782.0
2020-02-06 14:10:00,202.27,202.3,202.06,202.06,16189.0,193.8934,193.9222,193.6921,193.6921,16189.0
2020-02-06 14:20:00,202.06,202.11,201.97,202.07,18710.0,193.6921,193.74,193.6058,193.7017,18710.0
2020-02-06 14:30:00,202.07,202.1,201.76,201.85,11663.0,193.7017,193.7304,193.4045,193.4908,11663.0
2020-02-06 14:40:00,201.89,201.9,201.74,201.9,13940.0,193.5291,193.5387,193.3854,193.5387,13940.0
2020-02-06 14:50:00,201.88,201.9,201.62,201.63,14008.0,193.5196,193.5387,193.2703,193.2799,14008.0
2020-02-06 15:00:00,201.64,201.81,201.59,201.77,27132.0,193.2895,193.4525,193.2416,193.4141,27132.0
2020-02-06 15:10:00,201.78,201.78,201.41,201.43,20526.0,193.4237,193.4237,193.069,193.0882,20526.0
2020-02-06 15:20:00,201.44,201.44,201.21,201.25,29901.0,193.0978,193.0978,192.8773,192.9156,29901.0
2020-02-06 15:30:00,201.26,201.3,201.14,201.23,55578.0,192.9252,192.9636,192.8102,192.8965,55578.0
2020-02-06 15:40:00,201.24,201.38,201.19,201.21,44010.0,192.9061,193.0403,192.8581,192.8773,44010.0
2020-02-06 15:50:00,201.2,201.76,201.19,201.69,124312.0,192.8677,193.4045,192.8581,193.3374,124312.0
2020-02-07 09:30:00,200.64,200.73,199.04,199.2,35923.0,192.3309,192.4172,190.7972,190.9505,35923.0
2020-02-07 09:40:00,199.16,199.31,198.35,199.08,40904.0,190.9122,191.056,190.1357,190.8355,40904.0
2020-02-07 09:50:00,199.03,199.73,198.97,199.5,36392.0,190.7876,191.4586,190.7301,191.2381,36392.0
2020-02-07 10:00:00,199.56,200.36,199.34,200.29,16534.0,191.2956,192.0625,191.0847,191.9954,16534.0
2020-02-07 10:10:00,200.26,200.64,200.24,200.58,12458.0,191.9666,192.3309,191.9475,192.2734,12458.0
2020-02-07 10:20:00,200.6,200.83,200.5,200.73,10157.0,192.2926,192.513,192.1967,192.4172,10157.0
2020-02-07 10:30:00,200.77,201.01,200.37,200.49,20549.0,192.4555,192.6856,192.0721,192.1871,20549.0
2020-02-07 10:40:00,200.44,200.74,200.39,200.73,9574.0,192.1392,192.4268,192.0913,192.4172,9574.0
2020-02-07 10:50:00,200.83,201.15,200.65,200.85,14118.0,192.513,192.8198,192.3405,192.5322,14118.0
2020-02-07 11:00:00,200.81,200.96,200.66,200.81,18048.0,192.4939,192.6377,192.3501,192.4939,18048.0
2020-02-07 11:10:00,200.87,201.23,200.8,201.15,30456.0,192.5514,192.8965,192.4843,192.8198,30456.0
2020-02-07 11:20:00,201.22,201.46,201.06,201.43,15518.0,192.8869,193.117,192.7335,193.0882,15518.0
2020-02-07 11:30:00,201.44,201.78,201.43,201.76,13398.0,193.0978,193.4237,193.0882,193.4045,13398.0
2020-02-07 11:40:00,201.74,201.93,201.52,201.6,12887.0,193.3854,193.5675,193.1745,193.2512,12887.0
2020-02-07 11:50:00,201.63,201.76,201.53,201.63,11256.0,193.2799,193.4045,193.1841,193.2799,11256.0
2020-02-07 12:00:00,201.66,201.76,201.5,201.55,9648.0,193.3087,193.4045,193.1553,193.2032,9648.0
2020-02-07 12:10:00,201.55,201.68,201.48,201.53,33288.0,193.2032,193.3278,193.1361,193.1841,33288.0
2020-02-07 12:20:00,201.53,201.68,201.46,201.65,7978.0,193.1841,193.3278,193.117,193.2991,7978.0
2020-02-07 12:30:00,201.63,201.65,201.32,201.32,10637.0,193.2799,193.2991,192.9827,192.9827,10637.0
2020-02-07 12:40:00,201.33,201.46,201.2,201.45,7581.0,192.9923,193.117,192.8677,193.1074,7581.0
2020-02-07 12:50:00,201.45,201.57,201.32,201.5,14794.0,193.1074,193.2224,192.9827,193.1553,14794.0
2020-02-07 13:00:00,201.5,201.63,201.46,201.6,8989.0,193.1553,193.2799,193.117,193.2512,8989.0
2020-02-07 13:10:00,201.64,201.64,201.47,201.48,6056.0,193.2895,193.2895,193.1265,193.1361,6056.0
2020-02-07 13:20:00,201.51,201.52,201.27,201.27,8121.0,193.1649,193.1745,192.9348,192.9348,8121.0
2020-02-07 13:30:00,201.3,201.35,200.86,200.92,20421.0,192.9636,193.0115,192.5418,192.5993,20421.0
2020-02-07 13:40:00,200.9,200.99,200.77,200.77,8401.0,192.5801,192.6664,192.4555,192.4555,8401.0
2020-02-07 13:50:00,200.75,200.8,200.41,200.47,17632.0,192.4364,192.4843,192.1104,192.168,17632.0
2020-02-07 14:00:00,200.47,200.51,200.12,200.25,13388.0,192.168,192.2063,191.8324,191.9571,13388.0
2020-02-07 14:10:00,200.25,200.31,200.14,200.19,10823.0,191.9571,192.0146,191.8516,191.8995,10823.0
2020-02-07 14:20:00,200.17,200.29,199.97,200.14,17884.0,191.8804,191.9954,191.6887,191.8516,17884.0
2020-02-07 14:30:00,200.16,200.45,200.09,200.36,9500.0,191.8708,192.1488,191.8037,192.0625,9500.0
2020-02-07 14:40:00,200.32,200.6,200.22,200.4,9629.0,192.0242,192.2926,191.9283,192.1008,9629.0
2020-02-07 14:50:00,200.41,200.65,200.36,200.6,17123.0,192.1104,192.3405,192.0625,192.2926,17123.0
2020-02-07 15:00:00,200.57,200.61,200.43,200.45,9841.0,192.2638,192.3022,192.1296,192.1488,9841.0
2020-02-07 15:10:00,200.49,200.7,200.39,200.61,10111.0,192.1871,192.3884,192.0913,192.3022,10111.0
2020-02-07 15:20:00,200.59,200.81,200.44,200.8,15692.0,192.283,192.4939,192.1392,192.4843,15692.0
2020-02-07 15:30:00,200.77,201.13,200.77,201.13,33895.0,192.4555,192.8006,192.4555,192.8006,33895.0
2020-02-07 15:40:00,201.06,201.45,201.06,201.3,44387.0,192.7335,193.1074,192.7335,192.9636,44387.0
2020-02-07 15:50:00,201.29,201.33,200.58,200.76,85639.0,192.954,192.9923,192.2734,192.4459,85639.0
2020-02-10 09:30:00,200.25,201.76,200.25,201.49,30778.0,191.9571,193.4045,191.9571,193.1457,30778.0
2020-02-10 09:40:00,201.5,202.11,201.5,201.98,21488.0,193.1553,193.74,193.1553,193.6154,21488.0
2020-02-10 09:50:00,202.01,202.38,201.78,202.33,24566.0,193.6442,193.9989,193.4237,193.9509,24566.0
2020-02-10 10:00:00,202.34,202.63,202.15,202.58,29499.0,193.9605,194.2385,193.7784,194.1906,29499.0
2020-02-10 10:10:00,202.56,202.99,202.37,202.99,33779.0,194.1714,194.5836,193.9893,194.5836,33779.0
2020-02-10 10:20:00,202.96,203.21,202.86,203.12,20430.0,194.5548,194.7945,194.459,194.7082,20430.0
2020-02-10 10:30:00,203.15,203.37,203.0,203.31,23107.0,194.737,194.9479,194.5932,194.8903,23107.0
2020-02-10 10:40:00,203.33,203.42,202.9,203.11,43695.0,194.9095,194.9958,194.4973,194.6986,43695.0
2020-02-10 10:50:00,203.13,203.28,202.94,203.27,27055.0,194.7178,194.8616,194.5357,194.852,27055.0
2020-02-10 11:00:00,203.28,203.59,203.22,203.48,24700.0,194.8616,195.1587,194.8041,195.0533,24700.0
2020-02-10 11:10:00,203.44,203.7,203.44,203.68,32353.0,195.015,195.2642,195.015,195.245,32353.0
2020-02-10 11:20:00,203.7,203.87,203.59,203.64,23974.0,195.2642,195.4271,195.1587,195.2067,23974.0
2020-02-10 11:30:00,203.66,204.06,203.64,204.0,36184.0,195.2258,195.6093,195.2067,195.5518,36184.0
2020-02-10 11:40:00,203.99,204.24,203.81,203.98,29691.0,195.5422,195.7818,195.3696,195.5326,29691.0
2020-02-10 11:50:00,203.99,204.06,203.71,203.91,39706.0,195.5422,195.6093,195.2738,195.4655,39706.0
2020-02-10 12:00:00,203.86,203.91,203.65,203.72,26219.0,195.4176,195.4655,195.2163,195.2834,26219.0
2020-02-10 12:10:00,203.71,203.98,203.7,203.91,38262.0,195.2738,195.5326,195.2642,195.4655,38262.0
2020-02-10 12:20:00,203.87,204.02,203.76,203.79,15159.0,195.4271,195.5709,195.3217,195.3505,15159.0
2020-02-10 12:30:00,203.79,203.91,203.74,203.88,16455.0,195.3505,195.4655,195.3025,195.4367,16455.0
2020-02-10 12:40:00,203.87,203.89,203.78,203.81,11329.0,195.4271,195.4463,195.3409,195.3696,11329.0
2020-02-10 12:50:00,203.79,203.85,203.62,203.62,9286.0,195.3505,195.408,195.1875,195.1875,9286.0
2020-02-10 13:00:00,203.63,203.68,203.43,203.49,10466.0,195.1971,195.245,195.0054,195.0629,10466.0
2020-02-10 13:10:00,203.49,203.87,203.46,203.85,11902.0,195.0629,195.4271,195.0341,195.408,11902.0
2020-02-10 13:20:00,203.84,204.04,203.76,203.92,15739.0,195.3984,195.5901,195.3217,195.4751,15739.0
2020-02-10 13:30:00,203.95,204.12,203.9,204.02,13909.0,195.5038,195.6668,195.4559,195.5709,13909.0
2020-02-10 13:40:00,204.05,204.11,203.76,203.9,7934.0,195.5997,195.6572,195.3217,195.4559,7934.0
2020-02-10 13:50:00,203.92,204.0,203.91,203.96,10102.0,195.4751,195.5518,195.4655,195.5134,10102.0
2020-02-10 14:00:00,203.97,204.14,203.93,204.04,36199.0,195.523,195.686,195.4847,195.5901,36199.0
2020-02-10 14:10:00,204.06,204.06,203.64,203.83,20417.0,195.6093,195.6093,195.2067,195.3888,20417.0
2020-02-10 14:20:00,203.91,204.12,203.89,204.12,16037.0,195.4655,195.6668,195.4463,195.6668,16037.0
2020-02-10 14:30:00,204.12,204.17,204.0,204.11,12948.0,195.6668,195.7147,195.5518,195.6572,12948.0
2020-02-10 14:40:00,204.1,204.2,204.06,204.1,16140.0,195.6476,195.7435,195.6093,195.6476,16140.0
2020-02-10 14:50:00,204.1,204.16,203.86,203.99,29596.0,195.6476,195.7051,195.4176,195.5422,29596.0
2020-02-10 15:00:00,203.99,204.16,203.94,204.15,37229.0,195.5422,195.7051,195.4942,195.6956,37229.0
2020-02-10 15:10:00,204.16,204.27,204.04,204.04,25586.0,195.7051,195.8106,195.5901,195.5901,25586.0
2020-02-10 15:20:00,204.05,204.2,204.04,204.19,27060.0,195.5997,195.7435,195.5901,195.7339,27060.0
2020-02-10 15:30:00,204.19,204.21,203.91,204.12,29084.0,195.7339,195.7531,195.4655,195.6668,29084.0
2020-02-10 15:40:00,204.11,204.22,203.96,204.09,47192.0,195.6572,195.7627,195.5134,195.638,47192.0
2020-02-10 15:50:00,204.08,204.66,204.08,204.65,109749.0,195.6284,196.1844,195.6284,196.1748,109749.0
2020-02-11 09:30:00,205.16,206.18,203.71,204.15,54548.0,196.6637,197.6415,195.2738,195.6956,54548.0
2020-02-11 09:40:00,204.28,204.7,203.22,203.23,54515.0,195.8202,196.2228,194.8041,194.8137,54515.0
2020-02-11 09:50:00,203.22,203.47,202.56,202.71,58200.0,194.8041,195.0437,194.1714,194.3152,58200.0
2020-02-11 10:00:00,202.74,203.02,202.47,202.64,50366.0,194.3439,194.6123,194.0851,194.2481,50366.0
2020-02-11 10:10:00,202.67,203.49,202.58,203.33,45784.0,194.2768,195.0629,194.1906,194.9095,45784.0
2020-02-11 10:20:00,203.36,203.84,203.33,203.64,30524.0,194.9383,195.3984,194.9095,195.2067,30524.0
2020-02-11 10:30:00,203.66,203.75,203.21,203.65,32411.0,195.2258,195.3121,194.7945,195.2163,32411.0
2020-02-11 10:40:00,203.7,204.43,203.7,204.36,59596.0,195.2642,195.964,195.2642,195.8969,59596.0
2020-02-11 10:50:00,204.36,204.46,203.95,204.0,35675.0,195.8969,195.9927,195.5038,195.5518,35675.0
2020-02-11 11:00:00,204.02,204.05,203.67,203.93,32566.0,195.5709,195.5997,195.2354,195.4847,32566.0
2020-02-11 11:10:00,203.92,204.32,203.9,204.21,36147.0,195.4751,195.8585,195.4559,195.7531,36147.0
2020-02-11 11:20:00,204.18,204.2,203.75,203.83,24668.0,195.7243,195.7435,195.3121,195.3888,24668.0
2020-02-11 11:30:00,203.81,203.83,203.36,203.37,26900.0,195.3696,195.3888,194.9383,194.9479,26900.0
2020-02-11 11:40:00,203.33,203.62,203.31,203.58,30163.0,194.9095,195.1875,194.8903,195.1492,30163.0
2020-02-11 11:50:00,203.57,203.57,203.13,203.28,27487.0,195.1396,195.1396,194.7178,194.8616,27487.0
2020-02-11 12:00:00,203.34,203.63,203.33,203.43,18362.0,194.9191,195.1971,194.9095,195.0054,18362.0
2020-02-11 12:10:00,203.43,203.87,203.4,203.87,18321.0,195.0054,195.4271,194.9766,195.4271,18321.0
2020-02-11 12:20:00,203.84,204.01,203.77,203.88,15027.0,195.3984,195.5613,195.3313,195.4367,15027.0
2020-02-11 12:30:00,203.87,204.0,203.79,203.95,18943.0,195.4271,195.5518,195.3505,195.5038,18943.0
2020-02-11 12:40:00,203.96,204.17,203.88,204.16,14849.0,195.5134,195.7147,195.4367,195.7051,14849.0
2020-02-11 12:50:00,204.18,204.23,204.0,204.12,14413.0,195.7243,195.7722,195.5518,195.6668,14413.0
2020-02-11 13:00:00,204.12,204.32,204.01,204.05,49533.0,195.6668,195.8585,195.5613,195.5997,49533.0
2020-02-11 13:10:00,204.05,204.12,203.7,203.81,47964.0,195.5997,195.6668,195.2642,195.3696,47964.0
2020-02-11 13:20:00,203.81,203.89,203.67,203.71,26938.0,195.3696,195.4463,195.2354,195.2738,26938.0
2020-02-11 13:30:00,203.71,203.86,203.67,203.79,20686.0,195.2738,195.4176,195.2354,195.3505,20686.0
2020-02-11 13:40:00,203.81,203.86,203.58,203.8,17952.0,195.3696,195.4176,195.1492,195.36,17952.0
2020-02-11 13:50:00,203.8,203.87,203.42,203.62,23569.0,195.36,195.4271,194.9958,195.1875,23569.0
2020-02-11 14:00:00,203.67,203.79,203.44,203.65,17432.0,195.2354,195.3505,195.015,195.2163,17432.0
2020-02-11 14:10:00,203.63,203.69,203.31,203.35,28282.0,195.1971,195.2546,194.8903,194.9287,28282.0
2020-02-11 14:20:00,203.36,203.62,203.24,203.56,20691.0,194.9383,195.1875,194.8232,195.13,20691.0
2020-02-11 14:30:00,203.59,203.75,203.52,203.55,17683.0,195.1587,195.3121,195.0916,195.1204,17683.0
2020-02-11 14:40:00,203.58,203.7,203.5,203.67,18002.0,195.1492,195.2642,195.0725,195.2354,18002.0
2020-02-11 14:50:00,203.69,203.72,203.41,203.43,23485.0,195.2546,195.2834,194.9862,195.0054,23485.0
2020-02-11 15:00:00,203.45,203.56,202.95,202.97,47299.0,195.0245,195.13,194.5452,194.5644,47299.0
2020-02-11 15:10:00,202.98,203.09,202.5,202.51,75358.0,194.574,194.6794,194.1139,194.1235,75358.0
2020-02-11 15:20:00,202.55,202.88,202.38,202.81,45535.0,194.1618,194.4781,193.9989,194.411,45535.0
2020-02-11 15:30:00,202.82,202.92,202.67,202.82,46653.0,194.4206,194.5165,194.2768,194.4206,46653.0
2020-02-11 15:40:00,202.8,203.24,202.8,202.91,48045.0,194.4015,194.8232,194.4015,194.5069,48045.0
2020-02-11 15:50:00,202.89,203.58,202.71,203.18,142143.0,194.4877,195.1492,194.3152,194.7657,142143.0
2020-02-12 09:30:00,199.61,201.6,198.62,198.98,179522.0,191.3436,193.2512,190.3946,190.7397,179522.0
2020-02-12 09:40:00,198.99,199.74,198.8,199.09,79951.0,190.7492,191.4682,190.5671,190.8451,79951.0
2020-02-12 09:50:00,199.03,199.99,198.23,199.93,131896.0,190.7876,191.7078,190.0207,191.6503,131896.0
2020-02-12 10:00:00,199.84,200.0,199.03,199.8,105585.0,191.564,191.7174,190.7876,191.5257,105585.0
2020-02-12 10:10:00,199.81,200.87,199.61,200.64,73230.0,191.5353,192.5514,191.3436,192.3309,73230.0
2020-02-12 10:20:00,200.61,201.43,200.56,201.17,65554.0,192.3022,193.0882,192.2542,192.839,65554.0
2020-02-12 10:30:00,201.1,202.38,201.08,202.24,49873.0,192.7719,193.9989,192.7527,193.8646,49873.0
2020-02-12 10:40:00,202.23,202.45,201.79,202.01,59788.0,193.8551,194.066,193.4333,193.6442,59788.0
2020-02-12 10:50:00,201.97,202.05,201.44,201.98,52863.0,193.6058,193.6825,193.0978,193.6154,52863.0
2020-02-12 11:00:00,202.01,203.3,202.01,203.09,41603.0,193.6442,194.8808,193.6442,194.6794,41603.0
2020-02-12 11:10:00,203.12,203.69,202.53,202.91,51021.0,194.7082,195.2546,194.1426,194.5069,51021.0
2020-02-12 11:20:00,202.93,203.41,202.62,203.05,30825.0,194.5261,194.9862,194.2289,194.6411,30825.0
2020-02-12 11:30:00,203.06,203.24,202.51,203.21,25069.0,194.6507,194.8232,194.1235,194.7945,25069.0
2020-02-12 11:40:00,203.29,203.49,202.85,203.22,31261.0,194.8712,195.0629,194.4494,194.8041,31261.0
2020-02-12 11:50:00,203.26,203.39,202.9,202.96,24762.0,194.8424,194.967,194.4973,194.5548,24762.0
2020-02-12 12:00:00,202.97,203.24,202.76,203.14,18339.0,194.5644,194.8232,194.3631,194.7274,18339.0
2020-02-12 12:10:00,203.12,203.13,202.77,202.99,24823.0,194.7082,194.7178,194.3727,194.5836,24823.0
2020-02-12 12:20:00,202.96,203.25,202.96,203.23,24299.0,194.5548,194.8328,194.5548,194.8137,24299.0
2020-02-12 12:30:00,203.21,203.6,203.19,203.27,28983.0,194.7945,195.1683,194.7753,194.852,28983.0
2020-02-12 12:40:00,203.31,203.52,203.06,203.21,28464.0,194.8903,195.0916,194.6507,194.7945,28464.0
2020-02-12 12:50:00,203.26,203.32,202.87,203.3,27266.0,194.8424,194.8999,194.4686,194.8808,27266.0
2020-02-12 13:00:00,203.27,203.39,202.6,202.6,19317.0,194.852,194.967,194.2097,194.2097,19317.0
2020-02-12 13:10:00,202.61,202.64,201.81,202.1,35564.0,194.2193,194.2481,193.4525,193.7304,35564.0
2020-02-12 13:20:00,202.11,202.18,201.77,202.18,21682.0,193.74,193.8071,193.4141,193.8071,21682.0
2020-02-12 13:30:00,202.13,202.25,202.06,202.17,15563.0,193.7592,193.8742,193.6921,193.7975,15563.0
2020-02-12 13:40:00,202.18,202.32,201.8,202.28,24907.0,193.8071,193.9413,193.4429,193.903,24907.0
2020-02-12 13:50:00,202.24,202.28,201.68,201.69,16579.0,193.8646,193.903,193.3278,193.3374,16579.0
2020-02-12 14:00:00,201.71,202.1,201.71,201.86,21004.0,193.3566,193.7304,193.3566,193.5004,21004.0
2020-02-12 14:10:00,201.82,201.87,201.54,201.75,17145.0,193.462,193.51,193.1936,193.3949,17145.0
2020-02-12 14:20:00,201.8,202.16,201.77,202.1,16459.0,193.4429,193.788,193.4141,193.7304,16459.0
2020-02-12 14:30:00,202.09,202.13,201.79,201.81,20545.0,193.7209,193.7592,193.4333,193.4525,20545.0
2020-02-12 14:40:00,201.8,201.97,201.65,201.91,20240.0,193.4429,193.6058,193.2991,193.5483,20240.0
2020-02-12 14:50:00,201.92,202.03,201.77,201.91,32564.0,193.5579,193.6633,193.4141,193.5483,32564.0
2020-02-12 15:00:00,201.93,202.1,201.5,201.58,53062.0,193.5675,193.7304,193.1553,193.232,53062.0
2020-02-12 15:10:00,201.61,201.61,201.27,201.52,27482.0,193.2607,193.2607,192.9348,193.1745,27482.0
2020-02-12 15:20:00,201.51,201.53,201.29,201.45,28448.0,193.1649,193.1841,192.954,193.1074,28448.0
2020-02-12 15:30:00,201.47,201.81,201.29,201.75,48139.0,193.1265,193.4525,192.954,193.3949,48139.0
2020-02-12 15:40:00,201.74,201.87,201.7,201.76,51578.0,193.3854,193.51,193.347,193.4045,51578.0
2020-02-12 15:50:00,201.76,202.07,201.49,201.66,127804.0,193.4045,193.7017,193.1457,193.3087,127804.0
2020-02-13 09:30:00,200.79,201.18,199.86,200.42,44683.0,192.4747,192.8485,191.5832,192.12,44683.0
2020-02-13 09:40:00,200.47,201.54,200.2,200.33,57353.0,192.168,193.1936,191.9091,192.0337,57353.0
2020-02-13 09:50:00,200.5,200.51,199.36,199.8,108997.0,192.1967,192.2063,191.1039,191.5257,108997.0
2020-02-13 10:00:00,199.86,200.12,199.25,199.86,52384.0,191.5832,191.8324,190.9985,191.5832,52384.0
2020-02-13 10:10:00,199.92,200.79,199.87,200.69,50844.0,191.6407,192.4747,191.5928,192.3788,50844.0
2020-02-13 10:20:00,200.72,201.8,200.61,201.78,29588.0,192.4076,193.4429,192.3022,193.4237,29588.0
2020-02-13 10:30:00,201.71,202.07,201.39,201.58,36824.0,193.3566,193.7017,193.0499,193.232,36824.0
2020-02-13 10:40:00,201.63,201.84,201.32,201.84,40563.0,193.2799,193.4812,192.9827,193.4812,40563.0
2020-02-13 10:50:00,201.77,201.77,201.0,201.1,40044.0,193.4141,193.4141,192.676,192.7719,40044.0
2020-02-13 11:00:00,201.12,201.35,201.03,201.14,48844.0,192.791,193.0115,192.7048,192.8102,48844.0
2020-02-13 11:10:00,201.18,202.14,201.13,202.14,26822.0,192.8485,193.7688,192.8006,193.7688,26822.0
2020-02-13 11:20:00,202.1,202.61,201.95,202.56,20686.0,193.7304,194.2193,193.5867,194.1714,20686.0
2020-02-13 11:30:00,202.6,203.17,202.5,203.0,23048.0,194.2097,194.7561,194.1139,194.5932,23048.0
2020-02-13 11:40:00,202.96,203.1,202.76,202.99,24188.0,194.5548,194.689,194.3631,194.5836,24188.0
2020-02-13 11:50:00,202.99,203.19,202.96,203.09,18137.0,194.5836,194.7753,194.5548,194.6794,18137.0
2020-02-13 12:00:00,203.06,203.35,202.94,203.16,20028.0,194.6507,194.9287,194.5357,194.7465,20028.0
2020-02-13 12:10:00,203.16,203.56,203.05,203.42,33371.0,194.7465,195.13,194.6411,194.9958,33371.0
2020-02-13 12:20:00,203.42,203.54,203.24,203.37,16445.0,194.9958,195.1108,194.8232,194.9479,16445.0
2020-02-13 12:30:00,203.34,203.36,203.13,203.17,7915.0,194.9191,194.9383,194.7178,194.7561,7915.0
2020-02-13 12:40:00,203.17,203.33,203.07,203.26,15001.0,194.7561,194.9095,194.6603,194.8424,15001.0
2020-02-13 12:50:00,203.29,203.44,202.91,202.91,18188.0,194.8712,195.015,194.5069,194.5069,18188.0
2020-02-13 13:00:00,202.88,203.6,202.88,203.6,37891.0,194.4781,195.1683,194.4781,195.1683,37891.0
2020-02-13 13:10:00,203.65,203.83,203.24,203.4,10291.0,195.2163,195.3888,194.8232,194.9766,10291.0
2020-02-13 13:20:00,203.43,203.49,203.25,203.49,35155.0,195.0054,195.0629,194.8328,195.0629,35155.0
2020-02-13 13:30:00,203.5,203.5,203.05,203.15,16042.0,195.0725,195.0725,194.6411,194.737,16042.0
2020-02-13 13:40:00,203.18,203.86,203.12,203.79,22516.0,194.7657,195.4176,194.7082,195.3505,22516.0
2020-02-13 13:50:00,203.83,203.87,203.55,203.65,24918.0,195.3888,195.4271,195.1204,195.2163,24918.0
2020-02-13 14:00:00,203.65,203.92,203.64,203.83,21506.0,195.2163,195.4751,195.2067,195.3888,21506.0
2020-02-13 14:10:00,203.83,204.42,203.82,204.24,28507.0,195.3888,195.9544,195.3792,195.7818,28507.0
2020-02-13 14:20:00,204.29,204.36,203.78,203.78,11307.0,195.8298,195.8969,195.3409,195.3409,11307.0
2020-02-13 14:30:00,203.78,203.85,203.58,203.85,9770.0,195.3409,195.408,195.1492,195.408,9770.0
2020-02-13 14:40:00,203.82,203.82,203.28,203.37,13373.0,195.3792,195.3792,194.8616,194.9479,13373.0
2020-02-13 14:50:00,203.46,203.46,203.19,203.21,12679.0,195.0341,195.0341,194.7753,194.7945,12679.0
2020-02-13 15:00:00,203.23,203.45,203.09,203.31,16604.0,194.8137,195.0245,194.6794,194.8903,16604.0
2020-02-13 15:10:00,203.36,203.55,202.54,202.94,21536.0,194.9383,195.1204,194.1522,194.5357,21536.0
2020-02-13 15:20:00,202.93,202.96,202.65,202.67,17637.0,194.5261,194.5548,194.2577,194.2768,17637.0
2020-02-13 15:30:00,202.73,202.73,202.34,202.56,25968.0,194.3344,194.3344,193.9605,194.1714,25968.0
2020-02-13 15:40:00,202.56,202.67,202.28,202.58,30089.0,194.1714,194.2768,193.903,194.1906,30089.0
2020-02-13 15:50:00,202.59,202.85,202.34,202.75,77158.0,194.2002,194.4494,193.9605,194.3535,77158.0
2020-02-14 09:30:00,203.51,205.39,203.27,205.14,77285.0,195.0821,196.8842,194.852,196.6446,77285.0
2020-02-14 09:40:00,205.13,205.92,204.77,205.37,44373.0,196.635,197.3922,196.2899,196.865,44373.0
2020-02-14 09:50:00,205.3,205.3,204.8,205.06,37991.0,196.7979,196.7979,196.3186,196.5679,37991.0
2020-02-14 10:00:00,205.04,205.37,204.79,204.86,26696.0,196.5487,196.865,196.309,196.3761,26696.0
2020-02-14 10:10:00,204.89,204.94,204.66,204.78,12244.0,196.4049,196.4528,196.1844,196.2995,12244.0
2020-02-14 10:20:00,204.78,204.92,204.63,204.91,16069.0,196.2995,196.4337,196.1557,196.4241,16069.0
2020-02-14 10:30:00,204.94,205.22,204.83,205.22,37064.0,196.4528,196.7212,196.3474,196.7212,37064.0
2020-02-14 10:40:00,205.24,205.52,205.2,205.52,15812.0,196.7404,197.0088,196.7021,197.0088,15812.0
2020-02-14 10:50:00,205.51,205.52,205.34,205.4,11454.0,196.9992,197.0088,196.8363,196.8938,11454.0
2020-02-14 11:00:00,205.43,205.61,205.37,205.6,19593.0,196.9225,197.0951,196.865,197.0855,19593.0
2020-02-14 11:10:00,205.6,205.89,205.48,205.82,14562.0,197.0855,197.3635,196.9705,197.2964,14562.0
2020-02-14 11:20:00,205.86,206.18,205.48,205.59,72524.0,197.3347,197.6415,196.9705,197.0759,72524.0
2020-02-14 11:30:00,205.6,205.85,205.59,205.75,17408.0,197.0855,197.3251,197.0759,197.2293,17408.0
2020-02-14 11:40:00,205.78,205.9,205.54,205.54,27482.0,197.258,197.3731,197.028,197.028,27482.0
2020-02-14 11:50:00,205.51,205.65,205.51,205.54,25202.0,196.9992,197.1334,196.9992,197.028,25202.0
2020-02-14 12:00:00,205.5,205.76,205.47,205.47,25157.0,196.9896,197.2389,196.9609,196.9609,25157.0
2020-02-14 12:10:00,205.48,205.64,205.47,205.62,17257.0,196.9705,197.1238,196.9609,197.1047,17257.0
2020-02-14 12:20:00,205.62,205.62,205.09,205.09,21214.0,197.1047,197.1047,196.5966,196.5966,21214.0
2020-02-14 12:30:00,205.08,205.13,204.99,205.06,29979.0,196.587,196.635,196.5008,196.5679,29979.0
2020-02-14 12:40:00,205.06,205.09,204.78,204.97,10522.0,196.5679,196.5966,196.2995,196.4816,10522.0
2020-02-14 12:50:00,204.94,205.04,204.71,204.77,28354.0,196.4528,196.5487,196.2324,196.2899,28354.0
2020-02-14 13:00:00,204.79,204.91,204.68,204.7,36449.0,196.309,196.4241,196.2036,196.2228,36449.0
2020-02-14 13:10:00,204.68,204.73,204.51,204.54,13284.0,196.2036,196.2515,196.0406,196.0694,13284.0
2020-02-14 13:20:00,204.53,205.0,204.53,205.0,24039.0,196.0598,196.5103,196.0598,196.5103,24039.0
2020-02-14 13:30:00,205.01,205.11,204.86,205.05,18866.0,196.5199,196.6158,196.3761,196.5583,18866.0
2020-02-14 13:40:00,205.05,205.05,204.88,204.94,18138.0,196.5583,196.5583,196.3953,196.4528,18138.0
2020-02-14 13:50:00,204.95,205.0,204.73,204.76,16080.0,196.4624,196.5103,196.2515,196.2803,16080.0
2020-02-14 14:00:00,204.76,205.17,204.72,205.16,21584.0,196.2803,196.6733,196.2419,196.6637,21584.0
2020-02-14 14:10:00,205.16,205.17,204.73,204.83,16560.0,196.6637,196.6733,196.2515,196.3474,16560.0
2020-02-14 14:20:00,204.81,205.17,204.81,205.14,16028.0,196.3282,196.6733,196.3282,196.6446,16028.0
2020-02-14 14:30:00,205.12,205.42,205.02,205.4,16565.0,196.6254,196.913,196.5295,196.8938,16565.0
2020-02-14 14:40:00,205.37,205.37,205.23,205.3,15573.0,196.865,196.865,196.7308,196.7979,15573.0
2020-02-14 14:50:00,205.28,205.31,205.18,205.3,13500.0,196.7788,196.8075,196.6829,196.7979,13500.0
2020-02-14 15:00:00,205.32,205.51,205.32,205.46,25251.0,196.8171,196.9992,196.8171,196.9513,25251.0
2020-02-14 15:10:00,205.46,205.53,205.21,205.28,16873.0,196.9513,197.0184,196.7117,196.7788,16873.0
2020-02-14 15:20:00,205.28,205.44,205.23,205.38,16093.0,196.7788,196.9321,196.7308,196.8746,16093.0
2020-02-14 15:30:00,205.38,205.73,205.33,205.73,25937.0,196.8746,197.2101,196.8267,197.2101,25937.0
2020-02-14 15:40:00,205.72,205.89,205.69,205.85,42063.0,197.2005,197.3635,197.1718,197.3251,42063.0
2020-02-14 15:50:00,205.89,206.37,205.88,206.3,124897.0,197.3635,197.8236,197.3539,197.7565,124897.0
2020-02-18 09:30:00,206.0,207.47,205.45,205.74,59497.0,197.4689,198.8781,196.9417,197.2197,59497.0
2020-02-18 09:40:00,206.16,206.75,205.85,206.26,18724.0,197.6223,198.1879,197.3251,197.7182,18724.0
2020-02-18 09:50:00,206.31,206.93,205.87,206.93,27633.0,197.7661,198.3604,197.3443,198.3604,27633.0
2020-02-18 10:00:00,206.94,207.07,206.69,206.88,22187.0,198.37,198.4946,198.1304,198.3125,22187.0
2020-02-18 10:10:00,206.9,206.95,206.6,206.87,29689.0,198.3317,198.3796,198.0441,198.3029,29689.0
2020-02-18 10:20:00,206.92,207.34,206.85,207.09,39624.0,198.3508,198.7534,198.2837,198.5138,39624.0
2020-02-18 10:30:00,207.09,207.42,206.32,206.61,20891.0,198.5138,198.8301,197.7757,198.0537,20891.0
2020-02-18 10:40:00,206.58,207.3,206.53,207.24,12533.0,198.0249,198.7151,197.977,198.6576,12533.0
2020-02-18 10:50:00,207.28,207.38,207.09,207.1,7301.0,198.6959,198.7918,198.5138,198.5234,7301.0
2020-02-18 11:00:00,207.13,207.2,206.85,207.13,15970.0,198.5521,198.6192,198.2837,198.5521,15970.0
2020-02-18 11:10:00,207.17,207.24,206.85,206.96,15858.0,198.5905,198.6576,198.2837,198.3892,15858.0
2020-02-18 11:20:00,206.94,207.07,206.75,206.86,13730.0,198.37,198.4946,198.1879,198.2933,13730.0
2020-02-18 11:30:00,206.91,207.39,206.91,207.29,10652.0,198.3413,198.8014,198.3413,198.7055,10652.0
2020-02-18 11:40:00,207.29,207.39,207.18,207.36,8500.0,198.7055,198.8014,198.6001,198.7726,8500.0
2020-02-18 11:50:00,207.43,207.7,207.28,207.34,15627.0,198.8397,199.0985,198.6959,198.7534,15627.0
2020-02-18 12:00:00,207.37,207.47,207.23,207.33,11209.0,198.7822,198.8781,198.648,198.7439,11209.0
2020-02-18 12:10:00,207.34,207.5,207.16,207.2,8955.0,198.7534,198.9068,198.5809,198.6192,8955.0
2020-02-18 12:20:00,207.21,207.33,207.15,207.33,12995.0,198.6288,198.7439,198.5713,198.7439,12995.0
2020-02-18 12:30:00,207.39,207.72,207.36,207.63,13610.0,198.8014,199.1177,198.7726,199.0314,13610.0
2020-02-18 12:40:00,207.68,208.26,207.64,208.18,29073.0,199.0794,199.6353,199.041,199.5587,29073.0
2020-02-18 12:50:00,208.19,208.32,207.91,207.91,11032.0,199.5682,199.6929,199.2998,199.2998,11032.0
2020-02-18 13:00:00,207.91,208.1,207.85,208.05,22565.0,199.2998,199.482,199.2423,199.434,22565.0
2020-02-18 13:10:00,208.02,208.02,207.3,207.42,9183.0,199.4053,199.4053,198.7151,198.8301,9183.0
2020-02-18 13:20:00,207.41,207.61,207.36,207.61,27722.0,198.8205,199.0123,198.7726,199.0123,27722.0
2020-02-18 13:30:00,207.6,207.71,207.4,207.41,13920.0,199.0027,199.1081,198.811,198.8205,13920.0
2020-02-18 13:40:00,207.46,207.48,207.26,207.33,18371.0,198.8685,198.8876,198.6768,198.7439,18371.0
2020-02-18 13:50:00,207.22,207.22,206.88,206.99,19358.0,198.6384,198.6384,198.3125,198.4179,19358.0
2020-02-18 14:00:00,207.0,207.0,206.74,206.81,9833.0,198.4275,198.4275,198.1783,198.2454,9833.0
2020-02-18 14:10:00,206.78,207.01,206.62,206.98,49068.0,198.2166,198.4371,198.0633,198.4084,49068.0
2020-02-18 14:20:00,207.01,207.29,206.98,207.02,18325.0,198.4371,198.7055,198.4084,198.4467,18325.0
2020-02-18 14:30:00,207.0,207.04,206.55,206.7,20366.0,198.4275,198.4659,197.9962,198.1399,20366.0
2020-02-18 14:40:00,206.68,207.09,206.65,206.91,36197.0,198.1208,198.5138,198.092,198.3413,36197.0
2020-02-18 14:50:00,206.91,207.07,206.8,206.99,22870.0,198.3413,198.4946,198.2358,198.4179,22870.0
2020-02-18 15:00:00,207.02,207.11,206.96,207.11,32326.0,198.4467,198.533,198.3892,198.533,32326.0
2020-02-18 15:10:00,207.12,207.29,207.04,207.04,16824.0,198.5426,198.7055,198.4659,198.4659,16824.0
2020-02-18 15:20:00,207.05,207.11,206.96,206.98,26684.0,198.4755,198.533,198.3892,198.4084,26684.0
2020-02-18 15:30:00,206.97,206.99,206.86,206.88,56480.0,198.3988,198.4179,198.2933,198.3125,56480.0
2020-02-18 15:40:00,206.88,206.99,206.65,206.72,121016.0,198.3125,198.4179,198.092,198.1591,121016.0
2020-02-18 15:50:00,206.71,207.1,206.65,207.05,191058.0,198.1495,198.5234,198.092,198.4755,191058.0
2020-02-19 09:30:00,208.39,209.31,208.22,208.84,39381.0,199.76,200.6419,199.597,200.1913,39381.0
2020-02-19 09:40:00,208.83,208.83,207.73,208.56,22830.0,200.1817,200.1817,199.1273,199.9229,22830.0
2020-02-19 09:50:00,208.59,209.32,208.59,209.24,51291.0,199.9517,200.6514,199.9517,200.5748,51291.0
2020-02-19 10:00:00,209.19,209.3,208.9,209.08,23658.0,200.5268,200.6323,200.2488,200.4214,23658.0
2020-02-19 10:10:00,209.1,209.58,209.03,209.48,17143.0,200.4406,200.9007,200.3735,200.8048,17143.0
2020-02-19 10:20:00,209.56,209.62,209.21,209.22,17044.0,200.8815,200.939,200.546,200.5556,17044.0
2020-02-19 10:30:00,209.22,209.31,209.05,209.09,9920.0,200.5556,200.6419,200.3926,200.431,9920.0
2020-02-19 10:40:00,209.11,209.31,208.83,208.91,32353.0,200.4501,200.6419,200.1817,200.2584,32353.0
2020-02-19 10:50:00,208.92,208.96,208.72,208.87,11634.0,200.268,200.3064,200.0763,200.2201,11634.0
2020-02-19 11:00:00,208.87,209.0,208.78,208.91,19470.0,200.2201,200.3447,200.1338,200.2584,19470.0
2020-02-19 11:10:00,208.93,209.31,208.82,209.29,20338.0,200.2776,200.6419,200.1722,200.6227,20338.0
2020-02-19 11:20:00,209.3,209.36,208.98,208.98,51095.0,200.6323,200.6898,200.3255,200.3255,51095.0
2020-02-19 11:30:00,209.0,209.32,208.88,209.23,32455.0,200.3447,200.6514,200.2297,200.5652,32455.0
2020-02-19 11:40:00,209.26,209.38,209.24,209.34,18564.0,200.5939,200.709,200.5748,200.6706,18564.0
2020-02-19 11:50:00,209.33,209.41,209.19,209.26,8482.0,200.661,200.7377,200.5268,200.5939,8482.0
2020-02-19 12:00:00,209.28,209.32,209.2,209.23,7927.0,200.6131,200.6514,200.5364,200.5652,7927.0
2020-02-19 12:10:00,209.27,209.33,209.19,209.23,14130.0,200.6035,200.661,200.5268,200.5652,14130.0
2020-02-19 12:20:00,209.21,209.21,208.95,208.95,12051.0,200.546,200.546,200.2968,200.2968,12051.0
2020-02-19 12:30:00,208.95,209.02,208.69,208.71,20729.0,200.2968,200.3639,200.0475,200.0667,20729.0
2020-02-19 12:40:00,208.69,208.87,208.63,208.73,7636.0,200.0475,200.2201,199.99,200.0859,7636.0
2020-02-19 12:50:00,208.77,208.8,208.13,208.2,9837.0,200.1242,200.153,199.5107,199.5778,9837.0
2020-02-19 13:00:00,208.2,208.52,208.14,208.51,26068.0,199.5778,199.8846,199.5203,199.875,26068.0
2020-02-19 13:10:00,208.5,208.59,208.44,208.55,8942.0,199.8654,199.9517,199.8079,199.9133,8942.0
2020-02-19 13:20:00,208.55,208.56,208.38,208.47,11686.0,199.9133,199.9229,199.7504,199.8366,11686.0
2020-02-19 13:30:00,208.5,208.58,208.45,208.46,10322.0,199.8654,199.9421,199.8175,199.8271,10322.0
2020-02-19 13:40:00,208.49,208.53,208.37,208.49,9370.0,199.8558,199.8942,199.7408,199.8558,9370.0
2020-02-19 13:50:00,208.49,208.57,208.3,208.34,11962.0,199.8558,199.9325,199.6737,199.712,11962.0
2020-02-19 14:00:00,208.36,208.49,208.29,208.41,8971.0,199.7312,199.8558,199.6641,199.7791,8971.0
2020-02-19 14:10:00,208.42,208.47,208.21,208.23,10385.0,199.7887,199.8366,199.5874,199.6066,10385.0
2020-02-19 14:20:00,208.23,208.23,207.99,208.05,12368.0,199.6066,199.6066,199.3765,199.434,12368.0
2020-02-19 14:30:00,208.05,208.24,208.04,208.1,11137.0,199.434,199.6162,199.4245,199.482,11137.0
2020-02-19 14:40:00,208.09,208.1,207.84,207.88,21665.0,199.4724,199.482,199.2327,199.2711,21665.0
2020-02-19 14:50:00,207.88,207.99,207.8,207.83,13697.0,199.2711,199.3765,199.1944,199.2232,13697.0
2020-02-19 15:00:00,207.87,208.02,207.67,207.69,21750.0,199.2615,199.4053,199.0698,199.0889,21750.0
2020-02-19 15:10:00,207.7,207.77,207.42,207.56,26152.0,199.0985,199.1656,198.8301,198.9643,26152.0
2020-02-19 15:20:00,207.52,207.53,207.1,207.17,24263.0,198.926,198.9356,198.5234,198.5905,24263.0
2020-02-19 15:30:00,207.18,207.36,207.16,207.32,35768.0,198.6001,198.7726,198.5809,198.7343,35768.0
2020-02-19 15:40:00,207.32,207.45,207.05,207.12,38559.0,198.7343,198.8589,198.4755,198.5426,38559.0
2020-02-19 15:50:00,207.12,207.24,206.87,206.98,105277.0,198.5426,198.6576,198.3029,198.4084,105277.0
2020-02-20 09:30:00,206.53,207.53,206.38,207.16,42782.0,197.977,198.9356,197.8332,198.5809,42782.0
2020-02-20 09:40:00,207.32,208.48,207.25,208.23,31619.0,198.7343,199.8462,198.6672,199.6066,31619.0
2020-02-20 09:50:00,208.34,209.16,208.34,209.06,31968.0,199.712,200.4981,199.712,200.4022,31968.0
2020-02-20 10:00:00,209.09,209.4,208.78,209.2,26182.0,200.431,200.7281,200.1338,200.5364,26182.0
2020-02-20 10:10:00,209.24,209.62,209.12,209.27,25023.0,200.5748,200.939,200.4597,200.6035,25023.0
2020-02-20 10:20:00,209.25,209.38,209.14,209.34,16858.0,200.5843,200.709,200.4789,200.6706,16858.0
2020-02-20 10:30:00,209.31,209.56,209.22,209.28,14957.0,200.6419,200.8815,200.5556,200.6131,14957.0
2020-02-20 10:40:00,209.33,209.58,209.2,209.31,13473.0,200.661,200.9007,200.5364,200.6419,13473.0
2020-02-20 10:50:00,209.29,209.42,209.0,209.06,21920.0,200.6227,200.7473,200.3447,200.4022,21920.0
2020-02-20 11:00:00,209.08,209.08,208.48,208.53,10975.0,200.4214,200.4214,199.8462,199.8942,10975.0
2020-02-20 11:10:00,208.54,208.54,207.04,207.25,47057.0,199.9037,199.9037,198.4659,198.6672,47057.0
2020-02-20 11:20:00,207.23,207.38,205.93,205.93,29851.0,198.648,198.7918,197.4018,197.4018,29851.0
2020-02-20 11:30:00,205.8,205.95,203.69,205.39,47499.0,197.2772,197.421,195.2546,196.8842,47499.0
2020-02-20 11:40:00,205.36,206.08,205.23,205.24,23970.0,196.8554,197.5456,196.7308,196.7404,23970.0
2020-02-20 11:50:00,205.28,206.47,205.27,205.98,22954.0,196.7788,197.9195,196.7692,197.4498,22954.0
2020-02-20 12:00:00,205.92,205.92,205.31,205.31,28092.0,197.3922,197.3922,196.8075,196.8075,28092.0
2020-02-20 12:10:00,205.35,206.32,205.33,206.1,30954.0,196.8459,197.7757,196.8267,197.5648,30954.0
2020-02-20 12:20:00,206.09,206.14,205.32,205.42,76544.0,197.5552,197.6031,196.8171,196.913,76544.0
2020-02-20 12:30:00,205.42,205.66,205.2,205.36,35481.0,196.913,197.143,196.7021,196.8554,35481.0
2020-02-20 12:40:00,205.36,205.47,205.08,205.22,10906.0,196.8554,196.9609,196.587,196.7212,10906.0
2020-02-20 12:50:00,205.17,206.36,205.13,206.36,29024.0,196.6733,197.814,196.635,197.814,29024.0
2020-02-20 13:00:00,206.32,206.68,206.13,206.59,18895.0,197.7757,198.1208,197.5936,198.0345,18895.0
2020-02-20 13:10:00,206.6,207.0,206.45,206.48,37204.0,198.0441,198.4275,197.9003,197.9291,37204.0
2020-02-20 13:20:00,206.49,206.54,206.3,206.35,14480.0,197.9386,197.9866,197.7565,197.8044,14480.0
2020-02-20 13:30:00,206.36,206.55,206.17,206.21,9102.0,197.814,197.9962,197.6319,197.6702,9102.0
2020-02-20 13:40:00,206.26,206.53,206.06,206.34,10387.0,197.7182,197.977,197.5265,197.7949,10387.0
2020-02-20 13:50:00,206.42,206.52,206.3,206.4,11746.0,197.8715,197.9674,197.7565,197.8524,11746.0
2020-02-20 14:00:00,206.4,206.94,206.38,206.76,19020.0,197.8524,198.37,197.8332,198.1975,19020.0
2020-02-20 14:10:00,206.79,207.04,206.73,206.73,39440.0,198.2262,198.4659,198.1687,198.1687,39440.0
2020-02-20 14:20:00,206.75,207.12,206.75,207.01,29331.0,198.1879,198.5426,198.1879,198.4371,29331.0
2020-02-20 14:30:00,207.0,207.77,206.93,207.73,63568.0,198.4275,199.1656,198.3604,199.1273,63568.0
2020-02-20 14:40:00,207.73,207.93,207.68,207.87,47383.0,199.1273,199.319,199.0794,199.2615,47383.0
2020-02-20 14:50:00,207.89,208.24,207.64,208.21,32918.0,199.2807,199.6162,199.041,199.5874,32918.0
2020-02-20 15:00:00,208.21,208.22,207.78,207.84,34403.0,199.5874,199.597,199.1752,199.2327,34403.0
2020-02-20 15:10:00,207.82,208.18,207.52,208.18,25286.0,199.2136,199.5587,198.926,199.5587,25286.0
2020-02-20 15:20:00,208.22,208.48,208.16,208.36,37971.0,199.597,199.8462,199.5395,199.7312,37971.0
2020-02-20 15:30:00,208.38,208.77,208.36,208.6,85364.0,199.7504,200.1242,199.7312,199.9613,85364.0
2020-02-20 15:40:00,208.59,208.63,208.25,208.36,48411.0,199.9517,199.99,199.6258,199.7312,48411.0
2020-02-20 15:50:00,208.38,208.79,208.3,208.48,135245.0,199.7504,200.1434,199.6737,199.8462,135245.0
2020-02-21 09:30:00,207.56,207.92,205.08,205.08,79570.0,198.9643,199.3094,196.587,196.587,79570.0
2020-02-21 09:40:00,205.18,205.51,204.01,204.06,17370.0,196.6829,196.9992,195.5613,195.6093,17370.0
2020-02-21 09:50:00,203.86,204.42,203.42,204.23,54262.0,195.4176,195.9544,194.9958,195.7722,54262.0
2020-02-21 10:00:00,204.27,204.6,203.09,204.17,42610.0,195.8106,196.1269,194.6794,195.7147,42610.0
2020-02-21 10:10:00,204.2,204.32,203.75,203.94,10066.0,195.7435,195.8585,195.3121,195.4942,10066.0
2020-02-21 10:20:00,204.11,204.84,204.11,204.58,24354.0,195.6572,196.357,195.6572,196.1077,24354.0
2020-02-21 10:30:00,204.6,204.94,204.45,204.68,27008.0,196.1269,196.4528,195.9831,196.2036,27008.0
2020-02-21 10:40:00,204.71,204.71,203.64,204.01,11695.0,196.2324,196.2324,195.2067,195.5613,11695.0
2020-02-21 10:50:00,204.0,204.42,203.97,204.2,17599.0,195.5518,195.9544,195.523,195.7435,17599.0
2020-02-21 11:00:00,204.17,204.55,204.07,204.28,25613.0,195.7147,196.079,195.6189,195.8202,25613.0
2020-02-21 11:10:00,204.22,204.67,204.08,204.6,42617.0,195.7627,196.194,195.6284,196.1269,42617.0
2020-02-21 11:20:00,204.5,205.49,204.44,205.49,10376.0,196.0311,196.9801,195.9735,196.9801,10376.0
2020-02-21 11:30:00,205.69,205.75,205.47,205.64,15402.0,197.1718,197.2293,196.9609,197.1238,15402.0
2020-02-21 11:40:00,205.6,205.7,205.3,205.33,16363.0,197.0855,197.1814,196.7979,196.8267,16363.0
2020-02-21 11:50:00,205.36,205.95,205.35,205.77,9932.0,196.8554,197.421,196.8459,197.2485,9932.0
2020-02-21 12:00:00,205.74,205.86,205.53,205.53,11856.0,197.2197,197.3347,197.0184,197.0184,11856.0
2020-02-21 12:10:00,205.53,205.58,205.28,205.34,10854.0,197.0184,197.0663,196.7788,196.8363,10854.0
2020-02-21 12:20:00,205.37,205.42,205.18,205.24,5816.0,196.865,196.913,196.6829,196.7404,5816.0
2020-02-21 12:30:00,205.23,205.41,205.04,205.4,9791.0,196.7308,196.9034,196.5487,196.8938,9791.0
2020-02-21 12:40:00,205.38,205.41,205.06,205.07,7213.0,196.8746,196.9034,196.5679,196.5775,7213.0
2020-02-21 12:50:00,205.09,205.2,205.0,205.14,8439.0,196.5966,196.7021,196.5103,196.6446,8439.0
2020-02-21 13:00:00,205.08,205.35,205.01,205.27,10630.0,196.587,196.8459,196.5199,196.7692,10630.0
2020-02-21 13:10:00,205.28,205.28,204.93,204.93,14079.0,196.7788,196.7788,196.4432,196.4432,14079.0
2020-02-21 13:20:00,204.95,205.09,204.76,204.76,8223.0,196.4624,196.5966,196.2803,196.2803,8223.0
2020-02-21 13:30:00,204.8,204.82,204.36,204.43,13457.0,196.3186,196.3378,195.8969,195.964,13457.0
2020-02-21 13:40:00,204.47,204.55,204.12,204.13,19663.0,196.0023,196.079,195.6668,195.6764,19663.0
2020-02-21 13:50:00,204.05,204.24,203.54,204.18,11682.0,195.5997,195.7818,195.1108,195.7243,11682.0
2020-02-21 14:00:00,204.17,204.49,203.91,204.08,12899.0,195.7147,196.0215,195.4655,195.6284,12899.0
2020-02-21 14:10:00,203.96,204.21,203.8,203.8,17704.0,195.5134,195.7531,195.36,195.36,17704.0
2020-02-21 14:20:00,203.82,204.12,203.62,203.83,19064.0,195.3792,195.6668,195.1875,195.3888,19064.0
2020-02-21 14:30:00,203.81,204.04,203.61,203.62,16143.0,195.3696,195.5901,195.1779,195.1875,16143.0
2020-02-21 14:40:00,203.64,203.96,203.63,203.67,11820.0,195.2067,195.5134,195.1971,195.2354,11820.0
2020-02-21 14:50:00,203.65,203.91,203.62,203.78,14047.0,195.2163,195.4655,195.1875,195.3409,14047.0
2020-02-21 15:00:00,203.86,203.86,203.21,203.29,13030.0,195.4176,195.4176,194.7945,194.8712,13030.0
2020-02-21 15:10:00,203.35,203.73,203.35,203.38,15990.0,194.9287,195.2929,194.9287,194.9574,15990.0
2020-02-21 15:20:00,203.35,203.54,203.23,203.48,19012.0,194.9287,195.1108,194.8137,195.0533,19012.0
2020-02-21 15:30:00,203.53,203.65,203.04,203.5,30935.0,195.1012,195.2163,194.6315,195.0725,30935.0
2020-02-21 15:40:00,203.47,204.22,203.39,204.22,47679.0,195.0437,195.7627,194.967,195.7627,47679.0
2020-02-21 15:50:00,204.25,204.43,203.95,204.4,128697.0,195.7914,195.964,195.5038,195.9352,128697.0
2020-02-24 09:30:00,197.61,201.15,195.52,201.06,149318.0,189.4264,192.8198,187.4229,192.7335,149318.0
2020-02-24 09:40:00,200.93,201.27,199.83,200.07,30785.0,192.6089,192.9348,191.5545,191.7845,30785.0
2020-02-24 09:50:00,199.94,201.03,199.64,200.97,27282.0,191.6599,192.7048,191.3723,192.6472,27282.0
2020-02-24 10:00:00,200.88,201.05,200.18,200.65,50664.0,192.561,192.7239,191.89,192.3405,50664.0
2020-02-24 10:10:00,200.51,200.86,200.3,200.31,23755.0,192.2063,192.5418,192.005,192.0146,23755.0
2020-02-24 10:20:00,200.28,200.29,199.66,199.91,24474.0,191.9858,191.9954,191.3915,191.6311,24474.0
2020-02-24 10:30:00,199.86,200.64,199.4,200.63,49367.0,191.5832,192.3309,191.1423,192.3213,49367.0
2020-02-24 10:40:00,200.63,200.9,200.33,200.82,45102.0,192.3213,192.5801,192.0337,192.5035,45102.0
2020-02-24 10:50:00,200.86,200.93,200.43,200.81,22608.0,192.5418,192.6089,192.1296,192.4939,22608.0
2020-02-24 11:00:00,200.77,201.09,200.15,200.55,35064.0,192.4555,192.7623,191.8612,192.2446,35064.0
2020-02-24 11:10:00,200.54,201.04,200.35,201.04,16139.0,192.2351,192.7143,192.0529,192.7143,16139.0
2020-02-24 11:20:00,201.14,201.23,200.39,200.47,23076.0,192.8102,192.8965,192.0913,192.168,23076.0
2020-02-24 11:30:00,200.53,200.75,200.24,200.41,16393.0,192.2255,192.4364,191.9475,192.1104,16393.0
2020-02-24 11:40:00,200.46,200.46,199.59,199.72,30796.0,192.1584,192.1584,191.3244,191.449,30796.0
2020-02-24 11:50:00,199.78,200.56,199.69,200.22,67533.0,191.5065,192.2542,191.4203,191.9283,67533.0
2020-02-24 12:00:00,200.18,200.22,199.17,199.2,25572.0,191.89,191.9283,190.9218,190.9505,25572.0
2020-02-24 12:10:00,199.09,199.84,199.08,199.84,26323.0,190.8451,191.564,190.8355,191.564,26323.0
2020-02-24 12:20:00,199.82,200.0,199.45,199.71,19764.0,191.5449,191.7174,191.1902,191.4394,19764.0
2020-02-24 12:30:00,199.7,200.25,199.23,200.2,23978.0,191.4298,191.9571,190.9793,191.9091,23978.0
2020-02-24 12:40:00,200.3,200.38,199.88,200.05,16961.0,192.005,192.0817,191.6024,191.7653,16961.0
2020-02-24 12:50:00,200.01,200.22,199.75,199.8,36510.0,191.727,191.9283,191.4778,191.5257,36510.0
2020-02-24 13:00:00,199.75,199.76,199.06,199.06,28904.0,191.4778,191.4874,190.8163,190.8163,28904.0
2020-02-24 13:10:00,199.06,199.19,198.88,199.08,18232.0,190.8163,190.941,190.6438,190.8355,18232.0
2020-02-24 13:20:00,199.11,199.95,199.11,199.95,26418.0,190.8643,191.6695,190.8643,191.6695,26418.0
2020-02-24 13:30:00,199.9,200.13,199.76,199.8,14398.0,191.6216,191.842,191.4874,191.5257,14398.0
2020-02-24 13:40:00,199.58,199.91,199.37,199.68,15269.0,191.3148,191.6311,191.1135,191.4107,15269.0
2020-02-24 13:50:00,199.69,199.79,199.08,199.56,14840.0,191.4203,191.5161,190.8355,191.2956,14840.0
2020-02-24 14:00:00,199.49,199.72,198.96,199.18,22502.0,191.2285,191.449,190.7205,190.9314,22502.0
2020-02-24 14:10:00,199.23,199.28,198.95,199.16,23632.0,190.9793,191.0272,190.7109,190.9122,23632.0
2020-02-24 14:20:00,199.23,200.05,199.2,199.88,21773.0,190.9793,191.7653,190.9505,191.6024,21773.0
2020-02-24 14:30:00,199.97,200.35,199.92,200.33,18215.0,191.6887,192.0529,191.6407,192.0337,18215.0
2020-02-24 14:40:00,200.33,200.33,199.99,200.2,11146.0,192.0337,192.0337,191.7078,191.9091,11146.0
2020-02-24 14:50:00,200.27,201.2,200.06,201.11,45817.0,191.9762,192.8677,191.7749,192.7814,45817.0
2020-02-24 15:00:00,201.16,201.55,200.85,201.15,22136.0,192.8294,193.2032,192.5322,192.8198,22136.0
2020-02-24 15:10:00,201.07,201.08,200.61,200.85,30211.0,192.7431,192.7527,192.3022,192.5322,30211.0
2020-02-24 15:20:00,200.83,201.23,200.68,201.08,39128.0,192.513,192.8965,192.3693,192.7527,39128.0
2020-02-24 15:30:00,201.13,201.54,200.95,201.13,62295.0,192.8006,193.1936,192.6281,192.8006,62295.0
2020-02-24 15:40:00,201.14,201.37,200.74,201.19,79415.0,192.8102,193.0307,192.4268,192.8581,79415.0
2020-02-24 15:50:00,201.14,201.14,200.42,200.43,157427.0,192.8102,192.8102,192.12,192.1296,157427.0
2020-02-25 09:30:00,201.13,202.24,200.33,201.1,52387.0,192.8006,193.8646,192.0337,192.7719,52387.0
2020-02-25 09:40:00,201.05,201.27,199.62,200.67,47972.0,192.7239,192.9348,191.3532,192.3597,47972.0
2020-02-25 09:50:00,200.52,200.92,200.16,200.74,43890.0,192.2159,192.5993,191.8708,192.4268,43890.0
2020-02-25 10:00:00,200.62,200.85,200.0,200.09,33633.0,192.3117,192.5322,191.7174,191.8037,33633.0
2020-02-25 10:10:00,200.06,200.2,199.17,199.17,54966.0,191.7749,191.9091,190.9218,190.9218,54966.0
2020-02-25 10:20:00,199.0,199.08,198.07,198.64,71203.0,190.7588,190.8355,189.8673,190.4137,71203.0
2020-02-25 10:30:00,198.69,199.33,198.0,199.15,84367.0,190.4617,191.0752,189.8002,190.9026,84367.0
2020-02-25 10:40:00,199.13,199.89,198.82,198.86,19464.0,190.8834,191.612,190.5863,190.6246,19464.0
2020-02-25 10:50:00,198.74,199.01,198.08,198.73,56754.0,190.5096,190.7684,189.8769,190.5,56754.0
2020-02-25 11:00:00,198.7,198.89,197.91,198.03,53014.0,190.4713,190.6534,189.714,189.829,53014.0
2020-02-25 11:10:00,198.03,198.73,197.17,197.43,70834.0,189.829,190.5,189.0046,189.2538,70834.0
2020-02-25 11:20:00,197.45,198.03,196.91,197.81,21589.0,189.273,189.829,188.7554,189.6181,21589.0
2020-02-25 11:30:00,197.86,198.17,197.47,198.11,59594.0,189.666,189.9632,189.2922,189.9057,59594.0
2020-02-25 11:40:00,198.12,198.61,197.44,198.49,14214.0,189.9153,190.385,189.2634,190.2699,14214.0
2020-02-25 11:50:00,198.36,198.57,197.97,198.14,24988.0,190.1453,190.3466,189.7715,189.9344,24988.0
2020-02-25 12:00:00,198.16,198.42,197.52,197.76,12389.0,189.9536,190.2028,189.3401,189.5702,12389.0
2020-02-25 12:10:00,197.73,198.04,196.89,196.98,17814.0,189.5414,189.8386,188.7362,188.8225,17814.0
2020-02-25 12:20:00,196.95,197.21,196.56,196.91,23651.0,188.7937,189.043,188.4199,188.7554,23651.0
2020-02-25 12:30:00,196.92,197.42,196.75,197.38,19545.0,188.765,189.2443,188.602,189.2059,19545.0
2020-02-25 12:40:00,197.35,197.37,195.79,195.82,27295.0,189.1772,189.1963,187.6818,187.7105,27295.0
2020-02-25 12:50:00,195.73,195.88,194.0,194.65,95540.0,187.6242,187.768,185.9659,186.589,95540.0
2020-02-25 13:00:00,194.66,195.06,194.09,194.9,56629.0,186.5986,186.982,186.0522,186.8286,56629.0
2020-02-25 13:10:00,194.97,195.11,193.4,193.5,58621.0,186.8957,187.0299,185.3907,185.4866,58621.0
2020-02-25 13:20:00,193.44,194.03,193.23,193.96,47599.0,185.4291,185.9946,185.2278,185.9275,47599.0
2020-02-25 13:30:00,193.96,194.0,193.44,193.62,21783.0,185.9275,185.9659,185.4291,185.6016,21783.0
2020-02-25 13:40:00,193.62,194.36,193.5,193.94,17325.0,185.6016,186.311,185.4866,185.9084,17325.0
2020-02-25 13:50:00,194.1,194.54,192.75,192.78,28636.0,186.0618,186.4835,184.7677,184.7964,28636.0
2020-02-25 14:00:00,192.81,192.92,191.04,191.13,70803.0,184.8252,184.9306,183.1285,183.2147,70803.0
2020-02-25 14:10:00,191.25,192.13,190.91,191.59,52273.0,183.3298,184.1733,183.0039,183.6557,52273.0
2020-02-25 14:20:00,191.42,192.03,191.22,191.24,37326.0,183.4927,184.0775,183.301,183.3202,37326.0
2020-02-25 14:30:00,191.32,192.09,190.88,191.44,113233.0,183.3969,184.135,182.9751,183.5119,113233.0
2020-02-25 14:40:00,191.32,193.1,191.32,192.95,54441.0,183.3969,185.1032,183.3969,184.9594,54441.0
2020-02-25 14:50:00,193.06,193.48,192.73,193.39,61964.0,185.0648,185.4674,184.7485,185.3812,61964.0
2020-02-25 15:00:00,193.49,194.09,193.24,193.37,30793.0,185.477,186.0522,185.2374,185.362,30793.0
2020-02-25 15:10:00,193.3,193.4,192.69,192.93,29957.0,185.2949,185.3907,184.7101,184.9402,29957.0
2020-02-25 15:20:00,192.94,193.0,191.92,192.19,43036.0,184.9498,185.0073,183.972,184.2308,43036.0
2020-02-25 15:30:00,192.13,192.13,190.82,191.03,66688.0,184.1733,184.1733,182.9176,183.1189,66688.0
2020-02-25 15:40:00,191.06,192.48,191.05,191.5,64252.0,183.1476,184.5088,183.1381,183.5694,64252.0
2020-02-25 15:50:00,191.54,191.6,190.87,191.2,165719.0,183.6078,183.6653,182.9655,183.2818,165719.0
2020-02-26 09:30:00,190.91,195.01,190.64,195.0,67704.0,183.0039,186.9341,182.745,186.9245,67704.0
2020-02-26 09:40:00,195.0,195.79,193.75,194.21,40625.0,186.9245,187.6818,185.7262,186.1672,40625.0
2020-02-26 09:50:00,194.34,194.41,193.22,193.59,32575.0,186.2918,186.3589,185.2182,185.5729,32575.0
2020-02-26 10:00:00,193.48,194.0,192.89,193.58,35107.0,185.4674,185.9659,184.9019,185.5633,35107.0
2020-02-26 10:10:00,193.61,195.18,192.98,195.12,30384.0,185.592,187.097,184.9881,187.0395,30384.0
2020-02-26 10:20:00,195.21,195.95,195.0,195.86,29137.0,187.1258,187.8351,186.9245,187.7489,29137.0
2020-02-26 10:30:00,195.69,196.37,195.53,195.53,33125.0,187.5859,188.2377,187.4325,187.4325,33125.0
2020-02-26 10:40:00,195.56,195.97,195.48,195.92,18905.0,187.4613,187.8543,187.3846,187.8064,18905.0
2020-02-26 10:50:00,196.09,196.43,195.44,195.57,12075.0,187.9693,188.2953,187.3463,187.4709,12075.0
2020-02-26 11:00:00,195.53,195.53,194.55,194.69,20569.0,187.4325,187.4325,186.4931,186.6273,20569.0
2020-02-26 11:10:00,194.71,195.03,194.2,194.81,18834.0,186.6465,186.9532,186.1576,186.7423,18834.0
2020-02-26 11:20:00,194.73,195.16,194.7,194.74,21484.0,186.6657,187.0779,186.6369,186.6752,21484.0
2020-02-26 11:30:00,194.71,194.71,193.87,194.4,38430.0,186.6465,186.6465,185.8413,186.3493,38430.0
2020-02-26 11:40:00,194.52,194.52,193.22,193.22,22272.0,186.4644,186.4644,185.2182,185.2182,22272.0
2020-02-26 11:50:00,193.34,193.38,192.6,192.97,25727.0,185.3332,185.3716,184.6239,184.9785,25727.0
2020-02-26 12:00:00,193.03,193.19,191.29,191.61,70671.0,185.0361,185.1894,183.3681,183.6749,70671.0
2020-02-26 12:10:00,191.6,191.76,190.51,191.33,40173.0,183.6653,183.8187,182.6204,183.4065,40173.0
2020-02-26 12:20:00,191.39,192.06,191.37,192.05,25294.0,183.464,184.1062,183.4448,184.0966,25294.0
2020-02-26 12:30:00,192.18,192.58,191.98,192.14,50872.0,184.2213,184.6047,184.0295,184.1829,50872.0
2020-02-26 12:40:00,192.0,192.24,191.7,192.01,14906.0,184.0487,184.2788,183.7611,184.0583,14906.0
2020-02-26 12:50:00,191.96,192.21,191.56,192.13,17029.0,184.0104,184.25,183.6269,184.1733,17029.0
2020-02-26 13:00:00,192.14,192.25,191.38,191.45,11643.0,184.1829,184.2884,183.4544,183.5215,11643.0
2020-02-26 13:10:00,191.44,191.79,191.23,191.3,12739.0,183.5119,183.8474,183.3106,183.3777,12739.0
2020-02-26 13:20:00,191.38,191.91,191.28,191.75,14630.0,183.4544,183.9624,183.3585,183.8091,14630.0
2020-02-26 13:30:00,191.72,191.72,189.31,189.31,37107.0,183.7803,183.7803,181.4701,181.4701,37107.0
2020-02-26 13:40:00,189.36,190.68,188.77,190.37,61766.0,181.518,182.7834,180.9525,182.4862,61766.0
2020-02-26 13:50:00,190.28,190.61,189.14,189.16,31085.0,182.3999,182.7163,181.3072,181.3263,31085.0
2020-02-26 14:00:00,189.15,190.46,189.08,190.21,26246.0,181.3167,182.5725,181.2496,182.3328,26246.0
2020-02-26 14:10:00,190.28,190.89,190.08,190.23,30637.0,182.3999,182.9847,182.2082,182.352,30637.0
2020-02-26 14:20:00,190.28,191.39,190.21,190.8,18610.0,182.3999,183.464,182.3328,182.8984,18610.0
2020-02-26 14:30:00,190.77,191.41,190.24,190.91,26925.0,182.8697,183.4832,182.3616,183.0039,26925.0
2020-02-26 14:40:00,191.01,191.01,190.28,190.65,42678.0,183.0997,183.0997,182.3999,182.7546,42678.0
2020-02-26 14:50:00,190.47,190.79,190.07,190.2,28156.0,182.5821,182.8888,182.1986,182.3233,28156.0
2020-02-26 15:00:00,190.23,190.79,190.18,190.59,35813.0,182.352,182.8888,182.3041,182.6971,35813.0
2020-02-26 15:10:00,190.82,191.46,190.51,191.06,31975.0,182.9176,183.5311,182.6204,183.1476,31975.0
2020-02-26 15:20:00,191.12,191.26,190.38,190.68,35737.0,183.2052,183.3394,182.4958,182.7834,35737.0
2020-02-26 15:30:00,190.71,190.93,190.33,190.8,52746.0,182.8121,183.023,182.4479,182.8984,52746.0
2020-02-26 15:40:00,190.84,190.9,190.04,190.04,50594.0,182.9368,182.9943,182.1699,182.1699,50594.0
2020-02-26 15:50:00,190.05,190.48,189.59,189.64,112157.0,182.1795,182.5917,181.7385,181.7865,112157.0
2020-02-27 09:30:00,185.38,187.24,183.68,186.62,91845.0,177.7029,179.4858,176.0733,178.8915,91845.0
2020-02-27 09:40:00,186.58,187.74,183.72,184.22,35854.0,178.8532,179.9651,176.1116,176.5909,35854.0
2020-02-27 09:50:00,184.73,187.49,184.63,186.29,54019.0,177.0798,179.7255,176.9839,178.5752,54019.0
2020-02-27 10:00:00,186.35,186.97,184.91,185.65,55923.0,178.6327,179.227,177.2523,177.9617,55923.0
2020-02-27 10:10:00,185.6,186.04,184.63,184.73,33813.0,177.9138,178.3355,176.9839,177.0798,33813.0
2020-02-27 10:20:00,184.77,184.77,183.49,183.64,42238.0,177.1181,177.1181,175.8911,176.0349,42238.0
2020-02-27 10:30:00,183.62,183.87,182.36,183.73,50358.0,176.0158,176.2554,174.8079,176.1212,50358.0
2020-02-27 10:40:00,183.61,184.08,182.71,183.95,98366.0,176.0062,176.4567,175.1434,176.3321,98366.0
2020-02-27 10:50:00,183.84,185.23,183.41,185.13,81396.0,176.2266,177.5591,175.8145,177.4632,81396.0
2020-02-27 11:00:00,185.43,186.39,185.28,186.02,53180.0,177.7508,178.671,177.607,178.3164,53180.0
2020-02-27 11:10:00,185.97,186.36,184.75,186.36,44238.0,178.2684,178.6423,177.099,178.6423,44238.0
2020-02-27 11:20:00,186.21,186.3,184.54,184.68,28825.0,178.4985,178.5848,176.8977,177.0319,28825.0
2020-02-27 11:30:00,184.6,185.35,184.36,184.8,46012.0,176.9552,177.6741,176.7251,177.1469,46012.0
2020-02-27 11:40:00,184.86,185.83,184.44,185.69,59397.0,177.2044,178.1342,176.8018,178.0,59397.0
2020-02-27 11:50:00,185.77,186.71,185.46,186.58,25863.0,178.0767,178.9778,177.7796,178.8532,25863.0
2020-02-27 12:00:00,186.54,187.3,186.3,187.01,91397.0,178.8148,179.5434,178.5848,179.2654,91397.0
2020-02-27 12:10:00,187.15,187.81,186.99,187.81,35766.0,179.3996,180.0322,179.2462,180.0322,35766.0
2020-02-27 12:20:00,187.75,187.77,186.21,187.48,25005.0,179.9747,179.9939,178.4985,179.7159,25005.0
2020-02-27 12:30:00,187.43,188.7,187.31,188.55,30081.0,179.668,180.8854,179.5529,180.7416,30081.0
2020-02-27 12:40:00,188.56,188.85,188.05,188.85,66667.0,180.7512,181.0292,180.2623,181.0292,66667.0
2020-02-27 12:50:00,188.92,189.15,188.03,188.03,50958.0,181.0963,181.3167,180.2431,180.2431,50958.0
2020-02-27 13:00:00,188.02,189.07,187.88,188.81,27025.0,180.2335,181.2401,180.0993,180.9908,27025.0
2020-02-27 13:10:00,188.82,189.24,188.16,188.32,35115.0,181.0004,181.403,180.3677,180.5211,35115.0
2020-02-27 13:20:00,188.21,188.74,187.75,187.78,19990.0,180.4157,180.9237,179.9747,180.0035,19990.0
2020-02-27 13:30:00,187.71,187.95,186.4,186.78,22384.0,179.9364,180.1664,178.6806,179.0449,22384.0
2020-02-27 13:40:00,186.9,187.18,185.3,186.49,45580.0,179.1599,179.4283,177.6262,178.7669,45580.0
2020-02-27 13:50:00,186.73,187.54,185.74,186.07,28606.0,178.997,179.7734,178.048,178.3643,28606.0
2020-02-27 14:00:00,186.04,186.54,185.51,185.76,41160.0,178.3355,178.8148,177.8275,178.0671,41160.0
2020-02-27 14:10:00,185.74,186.67,185.52,185.58,26346.0,178.048,178.9394,177.8371,177.8946,26346.0
2020-02-27 14:20:00,185.51,187.2,185.49,186.8,26677.0,177.8275,179.4475,177.8083,179.0641,26677.0
2020-02-27 14:30:00,186.88,186.88,185.94,186.26,26393.0,179.1408,179.1408,178.2397,178.5464,26393.0
2020-02-27 14:40:00,186.28,186.87,186.05,186.76,41564.0,178.5656,179.1312,178.3451,179.0257,41564.0
2020-02-27 14:50:00,186.81,187.05,185.58,185.71,38168.0,179.0737,179.3037,177.8946,178.0192,38168.0
2020-02-27 15:00:00,185.77,186.29,184.93,186.29,29134.0,178.0767,178.5752,177.2715,178.5752,29134.0
2020-02-27 15:10:00,186.3,186.66,185.77,185.86,39470.0,178.5848,178.9299,178.0767,178.163,39470.0
2020-02-27 15:20:00,185.84,186.07,185.36,185.44,55341.0,178.1438,178.3643,177.6837,177.7604,55341.0
2020-02-27 15:30:00,185.35,185.54,184.52,184.59,92723.0,177.6741,177.8562,176.8785,176.9456,92723.0
2020-02-27 15:40:00,184.62,185.33,184.25,184.91,84378.0,176.9743,177.6549,176.6197,177.2523,84378.0
2020-02-27 15:50:00,184.92,185.07,183.11,183.72,338697.0,177.2619,177.4057,175.5269,176.1116,338697.0
2020-02-28 09:30:00,176.49,181.0,175.0,180.35,170416.0,169.181,173.5043,167.7527,172.8812,170416.0
2020-02-28 09:40:00,180.41,181.15,178.39,178.84,89889.0,172.9387,173.648,171.0023,171.4337,89889.0
2020-02-28 09:50:00,178.79,179.72,176.87,178.5,81733.0,171.3858,172.2773,169.5453,171.1078,81733.0
2020-02-28 10:00:00,178.02,178.16,176.2,177.39,56667.0,170.6477,170.7819,168.903,170.0438,56667.0
2020-02-28 10:10:00,177.23,179.06,176.51,178.38,87991.0,169.8904,171.6446,169.2002,170.9928,87991.0
2020-02-28 10:20:00,178.49,179.57,177.63,178.27,115393.0,171.0982,172.1335,170.2738,170.8873,115393.0
2020-02-28 10:30:00,178.23,180.01,178.07,178.82,77062.0,170.849,172.5553,170.6956,171.4145,77062.0
2020-02-28 10:40:00,178.83,179.1,177.83,178.16,46726.0,171.4241,171.6829,170.4655,170.7819,46726.0
2020-02-28 10:50:00,178.09,180.09,178.09,180.03,59965.0,170.7148,172.6319,170.7148,172.5744,59965.0
2020-02-28 11:00:00,179.94,180.0,178.51,178.9,124839.0,172.4882,172.5457,171.1174,171.4912,124839.0
2020-02-28 11:10:00,178.9,180.51,178.75,180.42,34154.0,171.4912,173.0346,171.3474,172.9483,34154.0
2020-02-28 11:20:00,180.37,181.03,180.17,180.99,25463.0,172.9003,173.533,172.7086,173.4947,25463.0
2020-02-28 11:30:00,181.26,182.16,180.88,182.0,79224.0,173.7535,174.6162,173.3892,174.4628,79224.0
2020-02-28 11:40:00,182.01,183.95,181.17,181.21,83467.0,174.4724,176.3321,173.6672,173.7056,83467.0
2020-02-28 11:50:00,181.52,181.94,179.68,180.76,56023.0,174.0027,174.4053,172.2389,173.2742,56023.0
2020-02-28 12:00:00,180.8,181.3,179.75,180.7,24013.0,173.3125,173.7918,172.306,173.2167,24013.0
2020-02-28 12:10:00,180.7,181.19,180.07,180.64,25112.0,173.2167,173.6864,172.6128,173.1592,25112.0
2020-02-28 12:20:00,180.87,182.09,180.7,181.99,32599.0,173.3796,174.5491,173.2167,174.4533,32599.0
2020-02-28 12:30:00,182.08,182.7,181.43,181.63,28087.0,174.5395,175.1339,173.9165,174.1082,28087.0
2020-02-28 12:40:00,181.74,182.45,180.56,181.11,25166.0,174.2136,174.8942,173.0825,173.6097,25166.0
2020-02-28 12:50:00,181.01,182.52,180.84,182.39,17209.0,173.5138,174.9613,173.3509,174.8367,17209.0
2020-02-28 13:00:00,182.53,182.88,181.82,182.31,25292.0,174.9709,175.3064,174.2903,174.76,25292.0
2020-02-28 13:10:00,182.21,182.28,180.61,181.4,44608.0,174.6642,174.7313,173.1304,173.8877,44608.0
2020-02-28 13:20:00,181.34,181.39,180.12,180.27,30415.0,173.8302,173.8781,172.6607,172.8045,30415.0
2020-02-28 13:30:00,180.03,180.26,178.99,179.43,36902.0,172.5744,172.7949,171.5775,171.9993,36902.0
2020-02-28 13:40:00,179.39,179.39,178.1,179.03,56579.0,171.9609,171.9609,170.7244,171.6158,56579.0
2020-02-28 13:50:00,179.05,179.24,178.15,179.04,42748.0,171.635,171.8171,170.7723,171.6254,42748.0
2020-02-28 14:00:00,179.09,179.12,177.5,177.66,36924.0,171.6734,171.7021,170.1492,170.3026,36924.0
2020-02-28 14:10:00,177.8,178.71,177.69,178.57,52167.0,170.4368,171.3091,170.3313,171.1749,52167.0
2020-02-28 14:20:00,178.46,179.48,178.03,178.44,22313.0,171.0694,172.0472,170.6573,171.0503,22313.0
2020-02-28 14:30:00,178.57,180.44,178.55,179.45,34059.0,171.1749,172.9675,171.1557,172.0184,34059.0
2020-02-28 14:40:00,179.3,181.83,179.17,180.78,29276.0,171.8747,174.2999,171.75,173.2934,29276.0
2020-02-28 14:50:00,180.88,181.36,179.47,179.92,33919.0,173.3892,173.8494,172.0376,172.469,33919.0
2020-02-28 15:00:00,179.93,180.44,178.61,179.45,54662.0,172.4786,172.9675,171.2132,172.0184,54662.0
2020-02-28 15:10:00,179.4,181.37,179.04,180.92,73258.0,171.9705,173.8589,171.6254,173.4276,73258.0
2020-02-28 15:20:00,180.92,181.0,178.61,178.71,73743.0,173.4276,173.5043,171.2132,171.3091,73743.0
2020-02-28 15:30:00,178.54,179.82,178.5,179.17,87863.0,171.1461,172.3731,171.1078,171.75,87863.0
2020-02-28 15:40:00,179.17,180.09,178.16,179.87,102250.0,171.75,172.6319,170.7819,172.4211,102250.0
2020-02-28 15:50:00,179.71,184.04,179.13,183.94,233848.0,172.2677,176.4184,171.7117,176.3225,233848.0
2020-03-02 09:30:00,185.05,187.83,183.33,184.59,110975.0,177.3865,180.0514,175.7378,176.9456,110975.0
2020-03-02 09:40:00,184.59,185.33,183.59,184.96,46443.0,176.9456,177.6549,175.987,177.3003,46443.0
2020-03-02 09:50:00,184.87,185.91,184.39,185.3,54195.0,177.214,178.2109,176.7539,177.6262,54195.0
2020-03-02 10:00:00,185.25,185.91,183.63,183.89,76998.0,177.5783,178.2109,176.0253,176.2746,76998.0
2020-03-02 10:10:00,184.05,185.14,183.61,184.57,132587.0,176.428,177.4728,176.0062,176.9264,132587.0
2020-03-02 10:20:00,184.65,184.65,183.15,184.43,70029.0,177.0031,177.0031,175.5652,176.7922,70029.0
2020-03-02 10:30:00,184.53,185.12,183.48,184.99,43844.0,176.8881,177.4536,175.8816,177.329,43844.0
2020-03-02 10:40:00,185.03,185.94,184.7,185.94,38686.0,177.3674,178.2397,177.051,178.2397,38686.0
2020-03-02 10:50:00,185.87,186.86,185.7,185.76,32014.0,178.1726,179.1216,178.0096,178.0671,32014.0
2020-03-02 11:00:00,185.64,186.47,185.37,185.76,28818.0,177.9521,178.7477,177.6933,178.0671,28818.0
2020-03-02 11:10:00,185.79,187.83,185.71,187.24,30401.0,178.0959,180.0514,178.0192,179.4858,30401.0
2020-03-02 11:20:00,187.58,188.19,187.26,188.0,38706.0,179.8118,180.3965,179.505,180.2144,38706.0
2020-03-02 11:30:00,188.02,188.56,187.84,188.46,51307.0,180.2335,180.7512,180.061,180.6553,51307.0
2020-03-02 11:40:00,188.45,188.57,187.97,188.49,30846.0,180.6457,180.7608,180.1856,180.6841,30846.0
2020-03-02 11:50:00,188.45,189.58,188.42,189.1,64521.0,180.6457,181.7289,180.617,181.2688,64521.0
2020-03-02 12:00:00,189.17,189.39,188.59,188.68,26467.0,181.3359,181.5468,180.7799,180.8662,26467.0
2020-03-02 12:10:00,188.73,188.8,187.6,187.94,21294.0,180.9141,180.9812,179.8309,180.1569,21294.0
2020-03-02 12:20:00,187.89,188.42,187.65,188.25,33499.0,180.1089,180.617,179.8789,180.454,33499.0
2020-03-02 12:30:00,188.36,189.3,188.31,189.09,51842.0,180.5595,181.4605,180.5115,181.2592,51842.0
2020-03-02 12:40:00,189.17,189.32,188.62,188.94,57351.0,181.3359,181.4797,180.8087,181.1154,57351.0
2020-03-02 12:50:00,188.99,189.45,188.7,189.14,29782.0,181.1634,181.6043,180.8854,181.3072,29782.0
2020-03-02 13:00:00,189.18,189.55,188.61,188.8,46539.0,181.3455,181.7002,180.7991,180.9812,46539.0
2020-03-02 13:10:00,188.87,189.16,188.4,188.47,40536.0,181.0483,181.3263,180.5978,180.6649,40536.0
2020-03-02 13:20:00,188.55,188.77,188.0,188.33,34781.0,180.7416,180.9525,180.2144,180.5307,34781.0
2020-03-02 13:30:00,188.4,189.02,188.07,188.84,20766.0,180.5978,181.1921,180.2815,181.0196,20766.0
2020-03-02 13:40:00,188.92,189.0,188.05,188.35,21139.0,181.0963,181.173,180.2623,180.5499,21139.0
2020-03-02 13:50:00,188.31,188.91,187.84,188.83,32484.0,180.5115,181.0867,180.061,181.01,32484.0
2020-03-02 14:00:00,188.8,189.26,188.44,189.2,22215.0,180.9812,181.4222,180.6361,181.3647,22215.0
2020-03-02 14:10:00,189.25,189.34,188.61,188.65,21239.0,181.4126,181.4989,180.7991,180.8375,21239.0
2020-03-02 14:20:00,188.63,188.86,188.04,188.05,51235.0,180.8183,181.0388,180.2527,180.2623,51235.0
2020-03-02 14:30:00,188.12,188.4,187.23,187.23,35603.0,180.3294,180.5978,179.4763,179.4763,35603.0
2020-03-02 14:40:00,187.18,187.18,186.11,186.94,32842.0,179.4283,179.4283,178.4026,179.1983,32842.0
2020-03-02 14:50:00,186.78,187.63,186.49,186.59,32289.0,179.0449,179.8597,178.7669,178.8628,32289.0
2020-03-02 15:00:00,186.61,188.09,186.6,187.84,30647.0,178.8819,180.3006,178.8723,180.061,30647.0
2020-03-02 15:10:00,187.85,188.11,187.47,187.97,53743.0,180.0706,180.3198,179.7063,180.1856,53743.0
2020-03-02 15:20:00,187.97,189.41,187.87,189.19,34608.0,180.1856,181.566,180.0898,181.3551,34608.0
2020-03-02 15:30:00,189.22,190.14,189.02,190.05,57965.0,181.3838,182.2657,181.1921,182.1795,57965.0
2020-03-02 15:40:00,190.01,191.11,189.78,191.07,81115.0,182.1411,183.1956,181.9207,183.1572,81115.0
2020-03-02 15:50:00,191.07,192.42,191.06,192.41,214814.0,183.1572,184.4513,183.1476,184.4417,214814.0
2020-03-03 09:30:00,192.4,192.57,190.41,190.87,58584.0,184.4322,184.5951,182.5246,182.9655,58584.0
2020-03-03 09:40:00,191.31,191.5,190.13,191.22,38665.0,183.3873,183.5694,182.2562,183.301,38665.0
2020-03-03 09:50:00,191.03,191.03,189.19,189.59,34862.0,183.1189,183.1189,181.3551,181.7385,34862.0
2020-03-03 10:00:00,189.82,195.23,189.75,194.39,38383.0,181.959,187.145,181.8919,186.3397,38383.0
2020-03-03 10:10:00,194.54,195.31,191.87,192.18,37773.0,186.4835,187.2216,183.9241,184.2213,37773.0
2020-03-03 10:20:00,192.5,194.36,192.06,192.06,50858.0,184.528,186.311,184.1062,184.1062,50858.0
2020-03-03 10:30:00,192.7,193.28,191.77,192.59,44468.0,184.7197,185.2757,183.8282,184.6143,44468.0
2020-03-03 10:40:00,192.59,193.18,191.95,192.04,54129.0,184.6143,185.1799,184.0008,184.0871,54129.0
2020-03-03 10:50:00,192.2,193.35,191.99,193.35,22676.0,184.2404,185.3428,184.0391,185.3428,22676.0
2020-03-03 11:00:00,193.15,193.47,191.46,191.71,14187.0,185.1511,185.4578,183.5311,183.7707,14187.0
2020-03-03 11:10:00,191.38,191.65,189.93,190.07,25431.0,183.4544,183.7132,182.0644,182.1986,25431.0
2020-03-03 11:20:00,190.32,190.32,187.75,188.21,25700.0,182.4383,182.4383,179.9747,180.4157,25700.0
2020-03-03 11:30:00,188.13,189.59,188.0,189.59,49329.0,180.339,181.7385,180.2144,181.7385,49329.0
2020-03-03 11:40:00,189.69,189.89,188.59,188.61,45473.0,181.8344,182.0261,180.7799,180.7991,45473.0
2020-03-03 11:50:00,188.95,190.54,188.95,190.42,13482.0,181.125,182.6492,181.125,182.5342,13482.0
2020-03-03 12:00:00,190.1,190.81,189.99,190.75,10156.0,182.2274,182.908,182.122,182.8505,10156.0
2020-03-03 12:10:00,190.68,190.82,189.43,189.69,7711.0,182.7834,182.9176,181.5851,181.8344,7711.0
2020-03-03 12:20:00,189.68,190.09,188.95,189.3,20697.0,181.8248,182.2178,181.125,181.4605,20697.0
2020-03-03 12:30:00,189.44,189.48,188.77,189.36,19992.0,181.5947,181.6331,180.9525,181.518,19992.0
2020-03-03 12:40:00,189.28,189.83,188.93,189.59,15587.0,181.4414,181.9686,181.1059,181.7385,15587.0
2020-03-03 12:50:00,189.22,189.22,188.41,188.92,17826.0,181.3838,181.3838,180.6074,181.0963,17826.0
2020-03-03 13:00:00,188.86,188.86,187.88,187.99,24483.0,181.0388,181.0388,180.0993,180.2048,24483.0
2020-03-03 13:10:00,188.01,188.2,187.01,187.13,26921.0,180.224,180.4061,179.2654,179.3804,26921.0
2020-03-03 13:20:00,187.15,187.43,185.93,187.02,21012.0,179.3996,179.668,178.2301,179.275,21012.0
2020-03-03 13:30:00,186.93,187.91,186.7,187.56,19064.0,179.1887,180.1281,178.9682,179.7926,19064.0
2020-03-03 13:40:00,187.77,187.8,186.16,186.48,20920.0,179.9939,180.0227,178.4506,178.7573,20920.0
2020-03-03 13:50:00,186.39,186.89,186.12,186.12,19398.0,178.671,179.1503,178.4122,178.4122,19398.0
2020-03-03 14:00:00,186.2,186.57,184.94,184.97,50054.0,178.4889,178.8436,177.2811,177.3099,50054.0
2020-03-03 14:10:00,185.13,186.68,184.99,185.4,41615.0,177.4632,178.949,177.329,177.722,41615.0
2020-03-03 14:20:00,185.14,186.77,184.82,186.39,22021.0,177.4728,179.0353,177.1661,178.671,22021.0
2020-03-03 14:30:00,186.43,187.68,186.15,186.15,47172.0,178.7094,179.9076,178.441,178.441,47172.0
2020-03-03 14:40:00,186.0,187.75,185.67,187.18,20382.0,178.2972,179.9747,177.9809,179.4283,20382.0
2020-03-03 14:50:00,187.4,188.06,186.9,187.96,33459.0,179.6392,180.2719,179.1599,180.176,33459.0
2020-03-03 15:00:00,187.86,189.26,187.66,188.39,39518.0,180.0802,181.4222,179.8884,180.5882,39518.0
2020-03-03 15:10:00,188.5,190.25,188.28,189.84,53483.0,180.6937,182.3712,180.4828,181.9782,53483.0
2020-03-03 15:20:00,189.87,190.12,187.98,189.83,80702.0,182.0069,182.2466,180.1952,181.9686,80702.0
2020-03-03 15:30:00,189.74,189.84,187.04,187.16,55004.0,181.8823,181.9782,179.2941,179.4092,55004.0
2020-03-03 15:40:00,187.21,188.97,186.92,187.49,63479.0,179.4571,181.1442,179.1791,179.7255,63479.0
2020-03-03 15:50:00,187.13,188.45,185.83,187.58,178058.0,179.3804,180.6457,178.1342,179.8118,178058.0
2020-03-04 09:30:00,190.19,192.33,189.01,189.77,42300.0,182.3137,184.3651,181.1825,181.9111,42300.0
2020-03-04 09:40:00,189.77,190.07,188.76,189.14,17148.0,181.9111,182.1986,180.9429,181.3072,17148.0
2020-03-04 09:50:00,188.7,189.21,188.05,188.74,10164.0,180.8854,181.3743,180.2623,180.9237,10164.0
2020-03-04 10:00:00,188.9,189.64,188.59,189.25,17391.0,181.0771,181.7865,180.7799,181.4126,17391.0
2020-03-04 10:10:00,189.03,190.01,188.86,189.99,15610.0,181.2017,182.1411,181.0388,182.122,15610.0
2020-03-04 10:20:00,190.01,190.5,189.7,189.83,14598.0,182.1411,182.6108,181.844,181.9686,14598.0
2020-03-04 10:30:00,189.88,190.03,189.27,189.62,15061.0,182.0165,182.1603,181.4318,181.7673,15061.0
2020-03-04 10:40:00,189.71,190.12,189.06,189.23,14750.0,181.8536,182.2466,181.2305,181.3934,14750.0
2020-03-04 10:50:00,189.45,189.63,188.29,188.45,21187.0,181.6043,181.7769,180.4924,180.6457,21187.0
2020-03-04 11:00:00,188.56,188.87,188.06,188.62,14821.0,180.7512,181.0483,180.2719,180.8087,14821.0
2020-03-04 11:10:00,188.66,189.47,188.57,189.12,10339.0,180.847,181.6235,180.7608,181.288,10339.0
2020-03-04 11:20:00,189.05,190.15,188.73,189.97,30177.0,181.2209,182.2753,180.9141,182.1028,30177.0
2020-03-04 11:30:00,190.19,190.26,189.07,189.1,14782.0,182.3137,182.3808,181.2401,181.2688,14782.0
2020-03-04 11:40:00,189.0,189.51,188.63,188.73,20368.0,181.173,181.6618,180.8183,180.9141,20368.0
2020-03-04 11:50:00,188.75,189.27,188.61,188.74,19217.0,180.9333,181.4318,180.7991,180.9237,19217.0
2020-03-04 12:00:00,188.88,189.39,188.85,189.03,13992.0,181.0579,181.5468,181.0292,181.2017,13992.0
2020-03-04 12:10:00,188.98,189.39,188.83,188.83,8574.0,181.1538,181.5468,181.01,181.01,8574.0
2020-03-04 12:20:00,188.86,189.58,188.8,189.5,11446.0,181.0388,181.7289,180.9812,181.6522,11446.0
2020-03-04 12:30:00,189.49,189.7,189.3,189.37,10497.0,181.6427,181.844,181.4605,181.5276,10497.0
2020-03-04 12:40:00,189.38,189.88,189.15,189.87,15969.0,181.5372,182.0165,181.3167,182.0069,15969.0
2020-03-04 12:50:00,189.85,191.26,189.75,191.07,16879.0,181.9878,183.3394,181.8919,183.1572,16879.0
2020-03-04 13:00:00,191.12,191.25,190.66,191.07,14044.0,183.2052,183.3298,182.7642,183.1572,14044.0
2020-03-04 13:10:00,190.9,191.62,190.79,191.62,7562.0,182.9943,183.6845,182.8888,183.6845,7562.0
2020-03-04 13:20:00,191.65,191.77,191.32,191.48,7720.0,183.7132,183.8282,183.3969,183.5503,7720.0
2020-03-04 13:30:00,191.52,191.78,191.24,191.33,15207.0,183.5886,183.8378,183.3202,183.4065,15207.0
2020-03-04 13:40:00,191.38,191.72,191.26,191.72,40599.0,183.4544,183.7803,183.3394,183.7803,40599.0
2020-03-04 13:50:00,191.73,191.89,191.25,191.25,20536.0,183.7899,183.9433,183.3298,183.3298,20536.0
2020-03-04 14:00:00,191.28,191.42,190.44,190.68,47519.0,183.3585,183.4927,182.5533,182.7834,47519.0
2020-03-04 14:10:00,190.68,191.22,190.6,191.06,13312.0,182.7834,183.301,182.7067,183.1476,13312.0
2020-03-04 14:20:00,191.03,191.53,190.87,191.33,8697.0,183.1189,183.5982,182.9655,183.4065,8697.0
2020-03-04 14:30:00,191.26,191.56,190.82,190.85,16989.0,183.3394,183.6269,182.9176,182.9463,16989.0
2020-03-04 14:40:00,190.95,191.22,190.76,191.03,14366.0,183.0422,183.301,182.8601,183.1189,14366.0
2020-03-04 14:50:00,191.19,191.57,190.77,191.36,13506.0,183.2723,183.6365,182.8697,183.4352,13506.0
2020-03-04 15:00:00,191.36,191.67,191.08,191.24,22329.0,183.4352,183.7324,183.1668,183.3202,22329.0
2020-03-04 15:10:00,191.34,191.78,191.27,191.51,14754.0,183.4161,183.8378,183.3489,183.579,14754.0
2020-03-04 15:20:00,191.59,192.48,191.57,192.48,16536.0,183.6557,184.5088,183.6365,184.5088,16536.0
2020-03-04 15:30:00,192.49,193.28,192.46,193.27,39410.0,184.5184,185.2757,184.4897,185.2661,39410.0
2020-03-04 15:40:00,193.28,193.28,192.04,192.14,77616.0,185.2757,185.2757,184.0871,184.1829,77616.0
2020-03-04 15:50:00,192.2,194.22,192.2,193.91,158843.0,184.2404,186.1768,184.2404,185.8796,158843.0
2020-03-05 09:30:00,189.34,190.27,187.17,188.89,100841.0,181.4989,182.3904,179.4187,181.0675,100841.0
2020-03-05 09:40:00,188.64,189.46,188.04,188.87,24769.0,180.8279,181.6139,180.2527,181.0483,24769.0
2020-03-05 09:50:00,188.77,188.9,187.64,188.26,30765.0,180.9525,181.0771,179.8693,180.4636,30765.0
2020-03-05 10:00:00,188.71,189.13,188.08,188.24,25328.0,180.895,181.2976,180.2911,180.4444,25328.0
2020-03-05 10:10:00,188.35,189.52,188.18,189.52,8716.0,180.5499,181.6714,180.3869,181.6714,8716.0
2020-03-05 10:20:00,189.61,190.16,188.81,189.12,20114.0,181.7577,182.2849,180.9908,181.288,20114.0
2020-03-05 10:30:00,189.26,189.47,188.74,188.78,11087.0,181.4222,181.6235,180.9237,180.9621,11087.0
2020-03-05 10:40:00,188.87,189.45,188.65,189.45,24849.0,181.0483,181.6043,180.8375,181.6043,24849.0
2020-03-05 10:50:00,189.45,190.2,189.19,189.19,10733.0,181.6043,182.3233,181.3551,181.3551,10733.0
2020-03-05 11:00:00,189.12,190.25,189.11,189.96,14935.0,181.288,182.3712,181.2784,182.0932,14935.0
2020-03-05 11:10:00,190.12,190.51,189.62,190.46,16507.0,182.2466,182.6204,181.7673,182.5725,16507.0
2020-03-05 11:20:00,190.35,190.5,189.84,190.11,10168.0,182.467,182.6108,181.9782,182.237,10168.0
2020-03-05 11:30:00,190.11,190.34,189.8,189.94,28130.0,182.237,182.4575,181.9398,182.074,28130.0
2020-03-05 11:40:00,189.94,190.02,189.26,189.31,8336.0,182.074,182.1507,181.4222,181.4701,8336.0
2020-03-05 11:50:00,189.48,189.72,188.43,188.51,24377.0,181.6331,181.8631,180.6266,180.7032,24377.0
2020-03-05 12:00:00,188.57,188.65,187.84,188.06,22470.0,180.7608,180.8375,180.061,180.2719,22470.0
2020-03-05 12:10:00,188.08,188.3,187.53,187.63,27605.0,180.2911,180.5019,179.7638,179.8597,27605.0
2020-03-05 12:20:00,187.58,187.82,187.2,187.35,20603.0,179.8118,180.0418,179.4475,179.5913,20603.0
2020-03-05 12:30:00,187.34,187.69,186.59,186.62,16363.0,179.5817,179.9172,178.8628,178.8915,16363.0
2020-03-05 12:40:00,186.66,186.72,185.44,186.14,19129.0,178.9299,178.9874,177.7604,178.4314,19129.0
2020-03-05 12:50:00,186.15,186.58,185.95,186.1,19875.0,178.441,178.8532,178.2493,178.3931,19875.0
2020-03-05 13:00:00,186.2,186.49,185.91,186.15,26825.0,178.4889,178.7669,178.2109,178.441,26825.0
2020-03-05 13:10:00,186.17,186.69,185.78,186.35,64407.0,178.4602,178.9586,178.0863,178.6327,64407.0
2020-03-05 13:20:00,186.37,186.81,185.89,186.8,35699.0,178.6519,179.0737,178.1918,179.0641,35699.0
2020-03-05 13:30:00,186.74,187.18,186.3,186.62,18577.0,179.0065,179.4283,178.5848,178.8915,18577.0
2020-03-05 13:40:00,186.62,186.82,186.01,186.77,17066.0,178.8915,179.0832,178.3068,179.0353,17066.0
2020-03-05 13:50:00,186.88,187.01,185.66,185.97,21767.0,179.1408,179.2654,177.9713,178.2684,21767.0
2020-03-05 14:00:00,185.92,185.92,184.78,185.07,24467.0,178.2205,178.2205,177.1277,177.4057,24467.0
2020-03-05 14:10:00,185.13,185.8,184.52,184.64,23912.0,177.4632,178.1055,176.8785,176.9935,23912.0
2020-03-05 14:20:00,184.79,184.8,183.65,183.95,32649.0,177.1373,177.1469,176.0445,176.3321,32649.0
2020-03-05 14:30:00,184.03,185.09,183.93,184.88,27400.0,176.4088,177.4249,176.3129,177.2236,27400.0
2020-03-05 14:40:00,185.08,185.08,184.14,184.51,26679.0,177.4153,177.4153,176.5142,176.8689,26679.0
2020-03-05 14:50:00,184.64,184.73,183.96,184.34,29420.0,176.9935,177.0798,176.3417,176.7059,29420.0
2020-03-05 15:00:00,184.37,184.38,183.56,183.89,40629.0,176.7347,176.7443,175.9582,176.2746,40629.0
2020-03-05 15:10:00,183.95,183.97,182.85,183.37,39092.0,176.3321,176.3513,175.2776,175.7761,39092.0
2020-03-05 15:20:00,183.38,183.8,182.89,183.36,35731.0,175.7857,176.1883,175.316,175.7665,35731.0
2020-03-05 15:30:00,183.15,185.06,183.06,183.94,79978.0,175.5652,177.3961,175.4789,176.3225,79978.0
2020-03-05 15:40:00,183.95,184.71,183.57,184.04,91640.0,176.3321,177.0606,175.9678,176.4184,91640.0
2020-03-05 15:50:00,184.0,186.11,183.87,185.66,306478.0,176.38,178.4026,176.2554,177.9713,306478.0
2020-03-06 09:30:00,179.43,181.01,179.02,179.99,82704.0,171.9993,173.5138,171.6063,172.5361,82704.0
2020-03-06 09:40:00,179.99,180.02,177.31,177.47,67246.0,172.5361,172.5648,169.9671,170.1204,67246.0
2020-03-06 09:50:00,177.64,178.06,176.55,178.03,48825.0,170.2834,170.686,169.2385,170.6573,48825.0
2020-03-06 10:00:00,178.17,178.34,176.81,177.05,36708.0,170.7915,170.9544,169.4878,169.7178,36708.0
2020-03-06 10:10:00,177.22,179.01,176.97,178.67,30406.0,169.8808,171.5967,169.6412,171.2708,30406.0
2020-03-06 10:20:00,178.57,180.44,178.52,180.4,24048.0,171.1749,172.9675,171.127,172.9291,24048.0
2020-03-06 10:30:00,180.34,180.95,179.27,180.35,38082.0,172.8716,173.4563,171.8459,172.8812,38082.0
2020-03-06 10:40:00,180.3,181.06,179.82,180.46,28212.0,172.8332,173.5618,172.3731,172.9866,28212.0
2020-03-06 10:50:00,180.46,180.54,179.23,179.82,24590.0,172.9866,173.0633,171.8076,172.3731,24590.0
2020-03-06 11:00:00,179.66,180.05,178.8,178.98,20034.0,172.2198,172.5936,171.3954,171.5679,20034.0
2020-03-06 11:10:00,178.85,179.53,178.74,178.8,29869.0,171.4433,172.0951,171.3379,171.3954,29869.0
2020-03-06 11:20:00,178.86,179.6,178.67,179.18,25158.0,171.4529,172.1622,171.2708,171.7596,25158.0
2020-03-06 11:30:00,179.29,180.07,179.23,179.84,19642.0,171.8651,172.6128,171.8076,172.3923,19642.0
2020-03-06 11:40:00,179.72,179.82,178.75,178.84,53593.0,172.2773,172.3731,171.3474,171.4337,53593.0
2020-03-06 11:50:00,178.8,179.48,178.8,179.26,24456.0,171.3954,172.0472,171.3954,171.8363,24456.0
2020-03-06 12:00:00,179.47,179.47,178.2,178.28,25762.0,172.0376,172.0376,170.8202,170.8969,25762.0
2020-03-06 12:10:00,178.23,178.33,177.62,177.69,29498.0,170.849,170.9448,170.2642,170.3313,29498.0
2020-03-06 12:20:00,177.76,178.41,177.49,177.49,20774.0,170.3984,171.0215,170.1396,170.1396,20774.0
2020-03-06 12:30:00,177.61,179.29,177.43,178.65,19360.0,170.2546,171.8651,170.0821,171.2516,19360.0
2020-03-06 12:40:00,178.74,179.1,178.1,178.27,15228.0,171.3379,171.6829,170.7244,170.8873,15228.0
2020-03-06 12:50:00,178.19,178.46,177.63,177.75,29579.0,170.8106,171.0694,170.2738,170.3889,29579.0
2020-03-06 13:00:00,177.67,178.44,177.67,177.99,27524.0,170.3122,171.0503,170.3122,170.6189,27524.0
2020-03-06 13:10:00,178.06,178.33,177.65,178.26,24588.0,170.686,170.9448,170.293,170.8777,24588.0
2020-03-06 13:20:00,178.43,179.28,178.43,178.46,14329.0,171.0407,171.8555,171.0407,171.0694,14329.0
2020-03-06 13:30:00,178.45,178.71,177.7,178.11,26750.0,171.0599,171.3091,170.3409,170.7339,26750.0
2020-03-06 13:40:00,178.07,178.46,176.9,177.0,24654.0,170.6956,171.0694,169.5741,169.6699,24654.0
2020-03-06 13:50:00,176.99,177.21,176.25,176.47,29940.0,169.6603,169.8712,168.951,169.1619,29940.0
2020-03-06 14:00:00,176.45,176.84,176.14,176.29,22304.0,169.1427,169.5165,168.8455,168.9893,22304.0
2020-03-06 14:10:00,176.19,176.59,176.11,176.37,29715.0,168.8935,169.2769,168.8168,169.066,29715.0
2020-03-06 14:20:00,176.32,177.21,176.11,176.87,23441.0,169.0181,169.8712,168.8168,169.5453,23441.0
2020-03-06 14:30:00,176.95,177.06,175.12,175.34,39424.0,169.622,169.7274,167.8678,168.0787,39424.0
2020-03-06 14:40:00,175.39,175.58,174.54,174.64,35944.0,168.1266,168.3087,167.3118,167.4076,35944.0
2020-03-06 14:50:00,174.64,174.96,174.27,174.61,48273.0,167.4076,167.7144,167.053,167.3789,48273.0
2020-03-06 15:00:00,174.58,174.95,173.84,173.99,49112.0,167.3501,167.7048,166.6408,166.7846,49112.0
2020-03-06 15:10:00,174.01,175.66,174.01,175.54,49925.0,166.8037,168.3854,166.8037,168.2704,49925.0
2020-03-06 15:20:00,175.59,176.18,175.22,175.65,75771.0,168.3183,168.8839,167.9636,168.3758,75771.0
2020-03-06 15:30:00,175.59,177.3,175.25,176.02,101717.0,168.3183,169.9575,167.9924,168.7305,101717.0
2020-03-06 15:40:00,176.1,178.58,176.07,178.53,154469.0,168.8072,171.1845,168.7784,171.1365,154469.0
2020-03-06 15:50:00,178.26,180.31,178.05,179.49,237631.0,170.8777,172.8428,170.6764,172.0568,237631.0
2020-03-09 09:30:00,165.95,166.75,165.93,165.95,2300.0,159.0775,159.8444,159.0584,159.0775,2300.0
2020-03-09 09:40:00,165.95,165.95,165.95,165.95,0.0,159.0775,159.0775,159.0775,159.0775,0.0
2020-03-09 09:50:00,165.93,166.0,161.35,164.93,126124.0,159.0584,159.1255,154.668,158.0998,126124.0
2020-03-09 10:00:00,164.94,168.83,164.94,168.75,95570.0,158.1094,161.8383,158.1094,161.7616,95570.0
2020-03-09 10:10:00,168.81,169.53,167.22,169.49,71322.0,161.8191,162.5093,160.2949,162.4709,71322.0
2020-03-09 10:20:00,169.3,169.94,167.42,168.1,161316.0,162.2888,162.9023,160.4866,161.1385,161316.0
2020-03-09 10:30:00,168.11,168.56,167.55,168.25,47237.0,161.1481,161.5794,160.6113,161.2823,47237.0
2020-03-09 10:40:00,168.2,168.2,167.25,167.25,46082.0,161.2343,161.2343,160.3237,160.3237,46082.0
2020-03-09 10:50:00,167.41,167.43,165.79,166.17,36773.0,160.4771,160.4962,158.9242,159.2884,36773.0
2020-03-09 11:00:00,166.1,167.03,166.1,166.97,43988.0,159.2213,160.1128,159.2213,160.0553,43988.0
2020-03-09 11:10:00,166.8,167.96,166.47,167.5,36536.0,159.8923,161.0043,159.576,160.5633,36536.0
2020-03-09 11:20:00,167.46,168.53,167.21,168.29,94811.0,160.525,161.5507,160.2853,161.3206,94811.0
2020-03-09 11:30:00,168.21,170.15,167.84,169.68,32765.0,161.2439,163.1036,160.8893,162.6531,32765.0
2020-03-09 11:40:00,169.63,170.53,169.4,170.53,34136.0,162.6051,163.4679,162.3846,163.4679,34136.0
2020-03-09 11:50:00,170.46,170.69,169.74,170.12,22391.0,163.4008,163.6212,162.7106,163.0748,22391.0
2020-03-09 12:00:00,169.93,170.27,168.67,169.94,27934.0,162.8927,163.2186,161.6849,162.9023,27934.0
2020-03-09 12:10:00,169.97,170.16,168.84,168.93,29395.0,162.931,163.1132,161.8478,161.9341,29395.0
2020-03-09 12:20:00,168.9,169.24,168.24,168.24,29606.0,161.9054,162.2313,161.2727,161.2727,29606.0
2020-03-09 12:30:00,168.19,168.94,167.52,167.6,43872.0,161.2248,161.9437,160.5825,160.6592,43872.0
2020-03-09 12:40:00,167.6,167.99,166.83,167.18,72717.0,160.6592,161.033,159.9211,160.2566,72717.0
2020-03-09 12:50:00,167.18,167.58,166.87,167.32,33472.0,160.2566,160.64,159.9594,160.3908,33472.0
2020-03-09 13:00:00,167.3,167.89,166.79,167.14,30956.0,160.3716,160.9372,159.8827,160.2182,30956.0
2020-03-09 13:10:00,167.21,168.66,167.16,168.35,25583.0,160.2853,161.6753,160.2374,161.3781,25583.0
2020-03-09 13:20:00,168.29,168.42,167.37,167.61,33350.0,161.3206,161.4452,160.4387,160.6688,33350.0
2020-03-09 13:30:00,167.5,167.6,166.33,166.4,34431.0,160.5633,160.6592,159.4418,159.5089,34431.0
2020-03-09 13:40:00,166.38,166.6,165.82,166.31,17567.0,159.4897,159.7006,158.9529,159.4226,17567.0
2020-03-09 13:50:00,166.29,166.3,165.19,165.66,26475.0,159.4034,159.413,158.349,158.7995,26475.0
2020-03-09 14:00:00,165.65,165.76,164.59,164.84,30398.0,158.7899,158.8954,157.7738,158.0135,30398.0
2020-03-09 14:10:00,164.92,166.74,164.77,165.93,29163.0,158.0902,159.8348,157.9464,159.0584,29163.0
2020-03-09 14:20:00,166.17,166.51,164.44,164.45,36974.0,159.2884,159.6143,157.6301,157.6396,36974.0
2020-03-09 14:30:00,164.45,165.07,164.01,164.68,40472.0,157.6396,158.234,157.2179,157.8601,40472.0
2020-03-09 14:40:00,164.94,165.18,163.61,164.57,49276.0,158.1094,158.3394,156.8344,157.7547,49276.0
2020-03-09 14:50:00,164.57,166.35,164.57,165.68,34457.0,157.7547,159.461,157.7547,158.8187,34457.0
2020-03-09 15:00:00,165.72,166.76,165.0,165.89,54589.0,158.857,159.854,158.1669,159.02,54589.0
2020-03-09 15:10:00,165.9,166.57,165.21,165.69,40198.0,159.0296,159.6718,158.3682,158.8283,40198.0
2020-03-09 15:20:00,165.64,167.62,165.29,166.75,90628.0,158.7804,160.6784,158.4449,159.8444,90628.0
2020-03-09 15:30:00,166.7,168.23,166.4,168.11,113194.0,159.7965,161.2631,159.5089,161.1481,113194.0
2020-03-09 15:40:00,168.27,168.47,167.23,168.16,83566.0,161.3014,161.4932,160.3045,161.196,83566.0
2020-03-09 15:50:00,168.09,168.28,164.41,164.44,222638.0,161.1289,161.311,157.6013,157.6301,222638.0
2020-03-10 09:30:00,170.31,170.94,168.67,169.05,67573.0,163.257,163.8609,161.6849,162.0491,67573.0
2020-03-10 09:40:00,169.19,169.63,168.02,169.44,136433.0,162.1833,162.6051,161.0618,162.423,136433.0
2020-03-10 09:50:00,169.34,170.39,168.93,169.49,56377.0,162.3271,163.3337,161.9341,162.4709,56377.0
2020-03-10 10:00:00,169.55,171.35,169.01,171.29,32655.0,162.5284,164.2539,162.0108,164.1964,32655.0
2020-03-10 10:10:00,171.47,171.74,171.04,171.56,24936.0,164.3689,164.6277,163.9567,164.4552,24936.0
2020-03-10 10:20:00,171.55,172.22,170.96,171.03,42255.0,164.4456,165.0879,163.88,163.9471,42255.0
2020-03-10 10:30:00,171.08,171.26,169.6,169.65,43351.0,163.9951,164.1676,162.5764,162.6243,43351.0
2020-03-10 10:40:00,169.69,169.72,168.86,169.09,49784.0,162.6626,162.6914,161.867,162.0875,49784.0
2020-03-10 10:50:00,169.05,170.18,168.58,170.04,66630.0,162.0491,163.1323,161.5986,162.9981,66630.0
2020-03-10 11:00:00,170.03,172.08,169.93,171.78,69965.0,162.9886,164.9537,162.8927,164.6661,69965.0
2020-03-10 11:10:00,171.69,171.78,169.83,169.97,51877.0,164.5798,164.6661,162.7968,162.931,51877.0
2020-03-10 11:20:00,169.91,169.99,167.46,167.5,55649.0,162.8735,162.9502,160.525,160.5633,55649.0
2020-03-10 11:30:00,167.31,167.51,165.5,166.08,56883.0,160.3812,160.5729,158.6462,159.2021,56883.0
2020-03-10 11:40:00,166.24,168.83,165.91,168.54,54165.0,159.3555,161.8383,159.0392,161.5603,54165.0
2020-03-10 11:50:00,168.54,168.55,166.39,166.75,30999.0,161.5603,161.5699,159.4993,159.8444,30999.0
2020-03-10 12:00:00,166.88,168.25,166.87,167.99,35854.0,159.969,161.2823,159.9594,161.033,35854.0
2020-03-10 12:10:00,167.94,169.19,167.94,169.01,21922.0,160.9851,162.1833,160.9851,162.0108,21922.0
2020-03-10 12:20:00,169.18,169.88,168.78,168.78,31563.0,162.1738,162.8448,161.7903,161.7903,31563.0
2020-03-10 12:30:00,168.74,168.76,167.82,168.54,43725.0,161.752,161.7712,160.8701,161.5603,43725.0
2020-03-10 12:40:00,168.56,169.91,168.2,169.55,25659.0,161.5794,162.8735,161.2343,162.5284,25659.0
2020-03-10 12:50:00,169.54,170.47,169.14,170.28,32156.0,162.5189,163.4103,162.1354,163.2282,32156.0
2020-03-10 13:00:00,170.25,173.12,169.16,173.1,77912.0,163.1994,165.9506,162.1546,165.9314,77912.0
2020-03-10 13:10:00,173.1,181.55,173.1,179.37,203650.0,165.9314,174.0315,165.9314,171.9418,203650.0
2020-03-10 13:20:00,179.19,179.7,174.75,175.92,183347.0,171.7692,172.2581,167.5131,168.6346,183347.0
2020-03-10 13:30:00,176.0,176.44,174.87,176.14,139575.0,168.7113,169.1331,167.6281,168.8455,139575.0
2020-03-10 13:40:00,176.3,176.96,175.64,175.65,75208.0,168.9989,169.6316,168.3662,168.3758,75208.0
2020-03-10 13:50:00,175.64,176.1,174.69,175.17,89463.0,168.3662,168.8072,167.4556,167.9157,89463.0
2020-03-10 14:00:00,175.19,175.75,174.43,175.48,62744.0,167.9349,168.4717,167.2063,168.2129,62744.0
2020-03-10 14:10:00,175.34,176.88,175.3,175.82,80376.0,168.0787,169.5549,168.0403,168.5388,80376.0
2020-03-10 14:20:00,175.84,176.25,174.33,174.96,50610.0,168.558,168.951,167.1105,167.7144,50610.0
2020-03-10 14:30:00,174.95,176.27,174.76,175.93,45954.0,167.7048,168.9701,167.5227,168.6442,45954.0
2020-03-10 14:40:00,175.98,179.43,175.84,178.89,53431.0,168.6922,171.9993,168.558,171.4816,53431.0
2020-03-10 14:50:00,179.15,179.39,177.38,177.86,57432.0,171.7309,171.9609,170.0342,170.4943,57432.0
2020-03-10 15:00:00,177.93,180.29,177.92,180.24,72076.0,170.5614,172.8237,170.5518,172.7757,72076.0
2020-03-10 15:10:00,180.28,183.0,180.28,182.98,102025.0,172.8141,175.4214,172.8141,175.4023,102025.0
2020-03-10 15:20:00,182.9,183.65,181.41,181.42,125751.0,175.3256,176.0445,173.8973,173.9069,125751.0
2020-03-10 15:30:00,181.42,181.58,179.4,180.34,151635.0,173.9069,174.0602,171.9705,172.8716,151635.0
2020-03-10 15:40:00,180.34,181.1,179.22,180.99,146929.0,172.8716,173.6001,171.798,173.4947,146929.0
2020-03-10 15:50:00,181.0,182.07,180.88,181.76,296523.0,173.5043,174.5299,173.3892,174.2328,296523.0
2020-03-11 09:30:00,176.53,177.92,175.01,176.57,129899.0,169.2194,170.5518,167.7623,169.2577,129899.0
2020-03-11 09:40:00,176.79,178.16,176.0,177.44,69154.0,169.4686,170.7819,168.7113,170.0917,69154.0
2020-03-11 09:50:00,177.38,178.73,176.99,178.46,70368.0,170.0342,171.3283,169.6603,171.0694,70368.0
2020-03-11 10:00:00,178.23,179.0,177.77,178.61,34283.0,170.849,171.5871,170.408,171.2132,34283.0
2020-03-11 10:10:00,178.73,178.85,177.0,177.12,48483.0,171.3283,171.4433,169.6699,169.7849,48483.0
2020-03-11 10:20:00,177.15,177.43,176.36,176.6,67782.0,169.8137,170.0821,169.0564,169.2865,67782.0
2020-03-11 10:30:00,176.43,176.84,175.63,175.63,59032.0,169.1235,169.5165,168.3566,168.3566,59032.0
2020-03-11 10:40:00,175.73,176.1,174.76,174.99,66547.0,168.4525,168.8072,167.5227,167.7432,66547.0
2020-03-11 10:50:00,174.95,175.07,173.39,173.67,39159.0,167.7048,167.8198,166.2094,166.4778,39159.0
2020-03-11 11:00:00,173.69,174.71,173.53,174.34,21581.0,166.497,167.4747,166.3436,167.1201,21581.0
2020-03-11 11:10:00,174.28,174.47,173.32,173.67,38359.0,167.0626,167.2447,166.1423,166.4778,38359.0
2020-03-11 11:20:00,173.75,174.06,172.37,172.81,29728.0,166.5545,166.8517,165.2317,165.6534,29728.0
2020-03-11 11:30:00,172.82,175.26,172.59,175.05,48294.0,165.663,168.002,165.4425,167.8007,48294.0
2020-03-11 11:40:00,175.0,175.14,173.48,174.07,19981.0,167.7527,167.8869,166.2957,166.8613,19981.0
2020-03-11 11:50:00,174.58,174.78,174.08,174.54,40962.0,167.3501,167.5418,166.8708,167.3118,40962.0
2020-03-11 12:00:00,174.62,176.08,173.92,175.97,18942.0,167.3885,168.788,166.7175,168.6826,18942.0
2020-03-11 12:10:00,176.03,177.16,175.66,176.99,25640.0,168.7401,169.8233,168.3854,169.6603,25640.0
2020-03-11 12:20:00,176.9,176.99,175.59,175.99,29106.0,169.5741,169.6603,168.3183,168.7017,29106.0
2020-03-11 12:30:00,175.89,175.89,174.88,174.99,22943.0,168.6059,168.6059,167.6377,167.7432,22943.0
2020-03-11 12:40:00,174.68,174.98,174.26,174.38,29432.0,167.446,167.7336,167.0434,167.1584,29432.0
2020-03-11 12:50:00,174.59,174.99,174.09,174.77,42489.0,167.3597,167.7432,166.8804,167.5323,42489.0
2020-03-11 13:00:00,174.76,174.76,173.38,173.51,61628.0,167.5227,167.5227,166.1998,166.3244,61628.0
2020-03-11 13:10:00,173.39,174.15,173.3,173.91,21832.0,166.2094,166.9379,166.1231,166.7079,21832.0
2020-03-11 13:20:00,174.0,174.25,173.37,173.89,18973.0,166.7942,167.0338,166.1902,166.6887,18973.0
2020-03-11 13:30:00,174.06,174.24,173.51,173.73,45091.0,166.8517,167.0242,166.3244,166.5353,45091.0
2020-03-11 13:40:00,173.78,173.84,172.63,173.42,35899.0,166.5833,166.6408,165.4809,166.2382,35899.0
2020-03-11 13:50:00,173.37,174.0,172.91,173.45,33937.0,166.1902,166.7942,165.7493,166.2669,33937.0
2020-03-11 14:00:00,173.46,173.78,171.78,171.85,60876.0,166.2765,166.5833,164.6661,164.7332,60876.0
2020-03-11 14:10:00,171.96,172.06,171.24,171.37,55398.0,164.8386,164.9345,164.1485,164.2731,55398.0
2020-03-11 14:20:00,171.39,171.45,170.58,170.85,25259.0,164.2922,164.3498,163.5158,163.7746,25259.0
2020-03-11 14:30:00,170.96,171.88,170.75,171.54,23130.0,163.88,164.7619,163.6787,164.436,23130.0
2020-03-11 14:40:00,171.44,172.35,171.2,171.4,23427.0,164.3402,165.2125,164.1101,164.3018,23427.0
2020-03-11 14:50:00,171.43,171.92,170.85,170.97,28093.0,164.3306,164.8003,163.7746,163.8896,28093.0
2020-03-11 15:00:00,170.98,171.29,168.77,168.79,104582.0,163.8992,164.1964,161.7807,161.7999,104582.0
2020-03-11 15:10:00,168.84,170.14,168.76,169.92,40655.0,161.8478,163.094,161.7712,162.8831,40655.0
2020-03-11 15:20:00,169.8,170.48,168.85,170.31,49681.0,162.7681,163.4199,161.8574,163.257,49681.0
2020-03-11 15:30:00,170.2,172.88,170.08,172.44,67967.0,163.1515,165.7205,163.0365,165.2988,67967.0
2020-03-11 15:40:00,172.44,173.05,171.5,172.24,130581.0,165.2988,165.8835,164.3977,165.107,130581.0
2020-03-11 15:50:00,171.99,173.33,171.12,171.92,397465.0,164.8674,166.1519,164.0334,164.8003,397465.0
2020-03-12 09:30:00,160.0,160.86,157.21,160.84,123559.0,153.5643,154.3897,150.8865,154.3705,123559.0
2020-03-12 09:40:00,160.84,160.84,160.84,160.84,0.0,154.3705,154.3705,154.3705,154.3705,0.0
2020-03-12 09:50:00,154.0,161.08,151.73,160.75,77083.0,147.8056,154.6009,145.6269,154.2841,77083.0
2020-03-12 10:00:00,161.01,161.02,158.52,159.1,121997.0,154.5337,154.5433,152.1438,152.7005,121997.0
2020-03-12 10:10:00,159.12,160.32,158.27,160.24,97820.0,152.7197,153.8714,151.9039,153.7946,97820.0
2020-03-12 10:20:00,160.25,160.78,159.41,159.67,32114.0,153.8042,154.3129,152.998,153.2476,32114.0
2020-03-12 10:30:00,159.51,162.03,159.51,161.12,34767.0,153.094,155.5126,153.094,154.6392,34767.0
2020-03-12 10:40:00,161.32,161.85,160.11,160.45,46600.0,154.8312,155.3399,153.6699,153.9962,46600.0
2020-03-12 10:50:00,160.39,161.6,160.1,160.96,41015.0,153.9386,155.0999,153.6603,154.4857,41015.0
2020-03-12 11:00:00,160.94,161.04,158.69,158.73,39239.0,154.4665,154.5625,152.307,152.3454,39239.0
2020-03-12 11:10:00,158.73,158.81,157.27,157.43,42896.0,152.3454,152.4222,150.9441,151.0977,42896.0
2020-03-12 11:20:00,157.43,157.98,157.03,157.41,36165.0,151.0977,151.6255,150.7138,151.0785,36165.0
2020-03-12 11:30:00,157.42,158.42,156.55,156.66,61545.0,151.0881,152.0478,150.2531,150.3586,61545.0
2020-03-12 11:40:00,156.85,157.36,156.42,156.59,25568.0,150.541,151.0305,150.1283,150.2915,25568.0
2020-03-12 11:50:00,156.61,157.85,155.72,157.63,83276.0,150.3107,151.5008,149.4564,151.2896,83276.0
2020-03-12 12:00:00,157.63,158.3,157.11,157.98,59024.0,151.2896,151.9327,150.7905,151.6255,59024.0
2020-03-12 12:10:00,157.89,158.63,157.37,158.52,45623.0,151.5392,152.2494,151.0401,152.1438,45623.0
2020-03-12 12:20:00,158.53,160.42,158.38,160.03,31195.0,152.1534,153.9674,152.0095,153.5931,31195.0
2020-03-12 12:30:00,160.02,160.13,158.66,159.75,35797.0,153.5835,153.6891,152.2782,153.3244,35797.0
2020-03-12 12:40:00,159.69,160.18,158.59,159.64,28694.0,153.2668,153.7371,152.211,153.2188,28694.0
2020-03-12 12:50:00,159.59,166.49,159.58,165.89,45449.0,153.1708,159.7932,153.1612,159.2174,45449.0
2020-03-12 13:00:00,165.9,170.0,164.57,167.33,52010.0,159.227,163.1621,157.9505,160.5995,52010.0
2020-03-12 13:10:00,167.5,167.69,164.31,165.0,58921.0,160.7626,160.945,157.7009,158.3632,58921.0
2020-03-12 13:20:00,164.84,166.2,164.08,165.57,27395.0,158.2096,159.5149,157.4802,158.9103,27395.0
2020-03-12 13:30:00,165.42,166.17,162.07,162.44,44612.0,158.7663,159.4861,155.551,155.9061,44612.0
2020-03-12 13:40:00,162.2,164.6,162.06,164.54,34976.0,155.6758,157.9793,155.5414,157.9217,34976.0
2020-03-12 13:50:00,164.35,165.28,163.45,164.41,48608.0,157.7393,158.6319,156.8755,157.7969,48608.0
2020-03-12 14:00:00,164.65,164.72,162.35,163.34,53408.0,158.0273,158.0944,155.8198,156.7699,53408.0
2020-03-12 14:10:00,163.51,163.61,161.41,161.61,60788.0,156.9331,157.0291,154.9176,155.1095,60788.0
2020-03-12 14:20:00,161.63,162.07,161.04,161.16,35848.0,155.1287,155.551,154.5625,154.6776,35848.0
2020-03-12 14:30:00,161.2,161.37,159.88,160.13,38853.0,154.716,154.8792,153.4491,153.6891,38853.0
2020-03-12 14:40:00,160.04,162.0,159.88,162.0,33672.0,153.6027,155.4838,153.4491,155.4838,33672.0
2020-03-12 14:50:00,162.21,162.5,159.08,159.09,54767.0,155.6854,155.9637,152.6813,152.6909,54767.0
2020-03-12 15:00:00,159.04,160.93,158.59,160.08,76125.0,152.6429,154.4569,152.211,153.6411,76125.0
2020-03-12 15:10:00,160.19,161.42,158.44,158.99,101324.0,153.7467,154.9272,152.067,152.5949,101324.0
2020-03-12 15:20:00,159.11,159.27,157.64,158.51,102668.0,152.7101,152.8637,151.2992,152.1342,102668.0
2020-03-12 15:30:00,158.51,159.1,157.51,157.76,185345.0,152.1342,152.7005,151.1744,151.4144,185345.0
2020-03-12 15:40:00,157.64,159.82,157.62,159.53,126039.0,151.2992,153.3915,151.28,153.1132,126039.0
2020-03-12 15:50:00,159.56,160.77,157.02,157.11,328390.0,153.142,154.3033,150.7042,150.7905,328390.0
2020-03-13 09:30:00,165.56,167.21,164.79,165.05,96186.0,158.9007,160.4843,158.1616,158.4112,96186.0
2020-03-13 09:40:00,164.87,165.23,163.25,164.12,83200.0,158.2384,158.5839,156.6836,157.5186,83200.0
2020-03-13 09:50:00,164.12,164.12,161.44,162.75,43151.0,157.5186,157.5186,154.9464,156.2037,43151.0
2020-03-13 10:00:00,162.96,163.79,161.55,163.57,20844.0,156.4052,157.2018,155.0519,156.9907,20844.0
2020-03-13 10:10:00,162.89,165.13,161.91,165.0,37005.0,156.338,158.4879,155.3975,158.3632,37005.0
2020-03-13 10:20:00,165.0,165.94,163.93,164.54,39976.0,158.3632,159.2654,157.3362,157.9217,39976.0
2020-03-13 10:30:00,164.33,165.17,164.23,164.6,48596.0,157.7201,158.5263,157.6242,157.9793,48596.0
2020-03-13 10:40:00,164.47,164.77,162.06,162.06,41533.0,157.8545,158.1424,155.5414,155.5414,41533.0
2020-03-13 10:50:00,162.44,162.7,160.64,160.64,94400.0,155.9061,156.1557,154.1786,154.1786,94400.0
2020-03-13 11:00:00,160.64,162.09,160.52,160.81,38628.0,154.1786,155.5702,154.0634,154.3417,38628.0
2020-03-13 11:10:00,160.84,162.07,159.89,160.81,23867.0,154.3705,155.551,153.4587,154.3417,23867.0
2020-03-13 11:20:00,161.14,161.23,158.51,158.52,21794.0,154.6584,154.7448,152.1342,152.1438,21794.0
2020-03-13 11:30:00,158.53,158.85,156.19,156.64,33693.0,152.1534,152.4606,149.9075,150.3394,33693.0
2020-03-13 11:40:00,156.64,157.36,156.01,156.01,47277.0,150.3394,151.0305,149.7348,149.7348,47277.0
2020-03-13 11:50:00,156.3,158.95,156.15,158.77,97680.0,150.0131,152.5565,149.8692,152.3838,97680.0
2020-03-13 12:00:00,158.99,159.37,157.36,158.23,28204.0,152.5949,152.9596,151.0305,151.8655,28204.0
2020-03-13 12:10:00,158.09,159.11,157.05,157.55,26629.0,151.7311,152.7101,150.733,151.2128,26629.0
2020-03-13 12:20:00,157.53,158.13,156.86,157.2,50171.0,151.1936,151.7695,150.5506,150.8769,50171.0
2020-03-13 12:30:00,157.09,159.39,157.06,158.7,27734.0,150.7713,152.9788,150.7426,152.3166,27734.0
2020-03-13 12:40:00,158.72,161.33,158.72,161.09,31278.0,152.3358,154.8408,152.3358,154.6105,31278.0
2020-03-13 12:50:00,161.25,163.0,160.41,160.43,45735.0,154.764,156.4436,153.9578,153.977,45735.0
2020-03-13 13:00:00,160.46,160.85,159.06,159.49,40909.0,154.0058,154.3801,152.6621,153.0748,40909.0
2020-03-13 13:10:00,159.23,160.67,159.07,160.2,20089.0,152.8253,154.2073,152.6717,153.7562,20089.0
2020-03-13 13:20:00,160.32,161.97,160.27,161.97,14626.0,153.8714,155.4551,153.8234,155.4551,14626.0
2020-03-13 13:30:00,162.19,162.54,161.32,162.31,49044.0,155.6662,156.0021,154.8312,155.7814,49044.0
2020-03-13 13:40:00,162.43,163.94,162.34,163.92,16425.0,155.8966,157.3458,155.8102,157.3266,16425.0
2020-03-13 13:50:00,163.94,163.99,162.36,162.72,29770.0,157.3458,157.3938,155.8294,156.1749,29770.0
2020-03-13 14:00:00,162.57,162.65,161.14,161.64,42633.0,156.0309,156.1077,154.6584,155.1383,42633.0
2020-03-13 14:10:00,161.51,162.37,161.12,161.23,27633.0,155.0136,155.839,154.6392,154.7448,27633.0
2020-03-13 14:20:00,161.29,161.57,160.91,161.41,26261.0,154.8024,155.0711,154.4377,154.9176,26261.0
2020-03-13 14:30:00,161.01,161.14,159.42,159.43,32642.0,154.5337,154.6584,153.0076,153.0172,32642.0
2020-03-13 14:40:00,159.67,161.64,159.2,160.43,27402.0,153.2476,155.1383,152.7965,153.977,27402.0
2020-03-13 14:50:00,160.49,161.66,160.16,161.39,25533.0,154.0346,155.1575,153.7179,154.8984,25533.0
2020-03-13 15:00:00,161.24,162.79,161.04,161.62,34636.0,154.7544,156.2421,154.5625,155.1191,34636.0
2020-03-13 15:10:00,161.78,162.1,160.4,162.01,41170.0,155.2727,155.5798,153.9482,155.4934,41170.0
2020-03-13 15:20:00,162.01,162.66,161.5,162.14,34958.0,155.4934,156.1173,155.004,155.6182,34958.0
2020-03-13 15:30:00,162.17,162.86,160.19,161.71,150046.0,155.647,156.3093,153.7467,155.2055,150046.0
2020-03-13 15:40:00,161.71,166.5,161.55,166.5,87117.0,155.2055,159.8028,155.0519,159.8028,87117.0
2020-03-13 15:50:00,166.54,173.53,166.45,172.99,335868.0,159.8412,166.5501,159.7549,166.0318,335868.0
2020-03-16 09:30:00,150.0,150.0,150.0,150.0,0.0,143.9665,143.9665,143.9665,143.9665,0.0
2020-03-16 09:40:00,150.0,150.0,150.0,150.0,0.0,143.9665,143.9665,143.9665,143.9665,0.0
2020-03-16 09:50:00,150.01,152.56,144.8,150.39,162817.0,143.9761,146.4236,138.9757,144.3408,162817.0
2020-03-16 10:00:00,150.24,151.85,149.26,150.26,95212.0,144.1969,145.7421,143.2563,144.2161,95212.0
2020-03-16 10:10:00,150.12,151.51,148.52,149.26,94571.0,144.0817,145.4158,142.5461,143.2563,94571.0
2020-03-16 10:20:00,149.34,150.04,148.46,148.83,141001.0,143.3331,144.0049,142.4885,142.8436,141001.0
2020-03-16 10:30:00,148.96,150.9,148.96,150.31,123209.0,142.9684,144.8303,142.9684,144.2641,123209.0
2020-03-16 10:40:00,150.31,151.26,149.62,150.02,152501.0,144.2641,145.1758,143.6018,143.9857,152501.0
2020-03-16 10:50:00,150.02,150.33,148.41,148.65,126550.0,143.9857,144.2833,142.4405,142.6708,126550.0
2020-03-16 11:00:00,148.54,150.42,147.07,149.41,95748.0,142.5653,144.3696,141.1544,143.4003,95748.0
2020-03-16 11:10:00,149.4,154.08,149.4,154.08,62559.0,143.3907,147.8824,143.3907,147.8824,62559.0
2020-03-16 11:20:00,154.17,155.07,154.06,154.19,90494.0,147.9688,148.8326,147.8632,147.988,90494.0
2020-03-16 11:30:00,154.26,154.75,151.62,153.01,55913.0,148.0552,148.5255,145.5214,146.8555,55913.0
2020-03-16 11:40:00,153.03,153.15,149.57,150.16,70009.0,146.8746,146.9898,143.5538,144.1201,70009.0
2020-03-16 11:50:00,150.17,150.95,149.73,150.48,38148.0,144.1297,144.8783,143.7074,144.4272,38148.0
2020-03-16 12:00:00,150.59,150.59,149.24,149.34,59462.0,144.5328,144.5328,143.2371,143.3331,59462.0
2020-03-16 12:10:00,149.26,149.92,146.82,146.84,45769.0,143.2563,143.8897,140.9144,140.9336,45769.0
2020-03-16 12:20:00,146.84,147.1,145.08,145.51,73152.0,140.9336,141.1832,139.2444,139.6571,73152.0
2020-03-16 12:30:00,145.45,145.91,144.55,144.64,100546.0,139.5995,140.041,138.7357,138.8221,100546.0
2020-03-16 12:40:00,144.66,144.72,141.42,141.51,108081.0,138.8413,138.8989,135.7316,135.818,108081.0
2020-03-16 12:50:00,141.58,141.58,137.87,137.91,117135.0,135.8852,135.8852,132.3244,132.3628,117135.0
2020-03-16 13:00:00,138.05,138.42,136.73,138.42,212467.0,132.4972,132.8523,131.2303,132.8523,212467.0
2020-03-16 13:10:00,138.35,142.55,138.27,140.49,127452.0,132.7851,136.8162,132.7083,134.839,127452.0
2020-03-16 13:20:00,140.45,142.27,140.09,141.77,111687.0,134.8007,136.5475,134.4551,136.0676,111687.0
2020-03-16 13:30:00,141.74,141.74,139.27,139.69,87848.0,136.0388,136.0388,133.6681,134.0712,87848.0
2020-03-16 13:40:00,139.52,142.26,139.43,141.81,75068.0,133.9081,136.5379,133.8217,136.106,75068.0
2020-03-16 13:50:00,141.81,142.17,139.5,140.55,76599.0,136.106,136.4515,133.8889,134.8966,76599.0
2020-03-16 14:00:00,140.45,141.26,139.21,140.58,88763.0,134.8007,135.5781,133.6105,134.9254,88763.0
2020-03-16 14:10:00,140.62,141.99,140.57,141.59,96519.0,134.9638,136.2787,134.9158,135.8948,96519.0
2020-03-16 14:20:00,141.52,141.67,140.03,141.56,62216.0,135.8276,135.9716,134.3976,135.866,62216.0
2020-03-16 14:30:00,141.59,144.8,141.54,143.86,82783.0,135.8948,138.9757,135.8468,138.0735,82783.0
2020-03-16 14:40:00,143.95,144.1,143.15,143.42,58750.0,138.1599,138.3038,137.3921,137.6512,58750.0
2020-03-16 14:50:00,143.54,145.08,142.62,144.52,60220.0,137.7664,139.2444,136.8834,138.7069,60220.0
2020-03-16 15:00:00,144.58,145.52,143.55,145.27,92439.0,138.7645,139.6667,137.776,139.4268,92439.0
2020-03-16 15:10:00,145.27,145.57,143.85,144.91,71948.0,139.4268,139.7147,138.0639,139.0813,71948.0
2020-03-16 15:20:00,144.92,146.78,144.84,146.34,118961.0,139.0909,140.876,139.0141,140.4537,118961.0
2020-03-16 15:30:00,146.33,146.34,141.9,142.09,152199.0,140.4441,140.4537,136.1923,136.3747,152199.0
2020-03-16 15:40:00,142.24,142.79,141.56,142.13,246364.0,136.5187,137.0465,135.866,136.4131,246364.0
2020-03-16 15:50:00,142.14,142.14,139.82,139.82,384578.0,136.4227,136.4227,134.196,134.196,384578.0
2020-03-17 09:30:00,141.97,144.0,138.01,138.29,130836.0,136.2595,138.2079,132.4588,132.7275,130836.0
2020-03-17 09:40:00,138.29,139.02,136.32,136.85,53907.0,132.7275,133.4282,130.8368,131.3455,53907.0
2020-03-17 09:50:00,136.94,137.0,134.52,134.6,97459.0,131.4318,131.4894,129.1092,129.186,97459.0
2020-03-17 10:00:00,134.63,137.51,134.27,137.25,101429.0,129.2148,131.9789,128.8692,131.7294,101429.0
2020-03-17 10:10:00,137.0,138.63,136.8,138.12,103479.0,131.4894,133.0539,131.2975,132.5644,103479.0
2020-03-17 10:20:00,138.09,138.09,135.98,137.66,73007.0,132.5356,132.5356,130.5105,132.1229,73007.0
2020-03-17 10:30:00,137.69,138.01,136.02,136.06,95524.0,132.1517,132.4588,130.5488,130.5872,95524.0
2020-03-17 10:40:00,136.37,139.1,136.12,138.66,73855.0,130.8848,133.505,130.6448,133.0827,73855.0
2020-03-17 10:50:00,138.42,139.06,137.32,138.32,53182.0,132.8523,133.4666,131.7966,132.7563,53182.0
2020-03-17 11:00:00,138.29,139.49,137.58,138.59,75194.0,132.7275,133.8793,132.0461,133.0155,75194.0
2020-03-17 11:10:00,138.73,139.48,138.51,139.27,76769.0,133.1498,133.8697,132.9387,133.6681,76769.0
2020-03-17 11:20:00,139.26,140.48,138.42,139.94,147012.0,133.6585,134.8295,132.8523,134.3112,147012.0
2020-03-17 11:30:00,139.87,140.36,139.34,139.34,122478.0,134.244,134.7143,133.7353,133.7353,122478.0
2020-03-17 11:40:00,139.3,140.87,139.3,140.63,118267.0,133.6969,135.2038,133.6969,134.9734,118267.0
2020-03-17 11:50:00,140.48,140.48,139.24,140.25,112357.0,134.8295,134.8295,133.6393,134.6087,112357.0
2020-03-17 12:00:00,140.37,143.6,139.92,143.42,139930.0,134.7239,137.824,134.292,137.6512,139930.0
2020-03-17 12:10:00,143.41,144.58,142.42,143.89,109288.0,137.6416,138.7645,136.6914,138.1023,109288.0
2020-03-17 12:20:00,143.69,144.26,142.56,143.56,78437.0,137.9103,138.4574,136.8258,137.7856,78437.0
2020-03-17 12:30:00,143.51,143.51,142.55,142.62,93867.0,137.7376,137.7376,136.8162,136.8834,93867.0
2020-03-17 12:40:00,142.62,143.95,142.55,143.65,37626.0,136.8834,138.1599,136.8162,137.8719,37626.0
2020-03-17 12:50:00,143.64,143.84,141.75,142.62,43600.0,137.8623,138.0543,136.0484,136.8834,43600.0
2020-03-17 13:00:00,142.77,143.72,141.33,141.33,36966.0,137.0273,137.9391,135.6453,135.6453,36966.0
2020-03-17 13:10:00,141.37,141.59,140.07,141.42,100212.0,135.6837,135.8948,134.4359,135.7316,100212.0
2020-03-17 13:20:00,141.43,142.26,141.14,142.0,37002.0,135.7412,136.5379,135.4629,136.2883,37002.0
2020-03-17 13:30:00,141.99,143.01,141.56,142.83,30763.0,136.2787,137.2577,135.866,137.0849,30763.0
2020-03-17 13:40:00,142.83,143.86,142.55,143.86,26956.0,137.0849,138.0735,136.8162,138.0735,26956.0
2020-03-17 13:50:00,143.56,143.98,143.14,143.7,37082.0,137.7856,138.1887,137.3825,137.9199,37082.0
2020-03-17 14:00:00,143.75,145.62,143.29,145.19,31140.0,137.9679,139.7627,137.5264,139.35,31140.0
2020-03-17 14:10:00,145.27,148.35,145.27,147.77,38903.0,139.4268,142.3829,139.4268,141.8262,38903.0
2020-03-17 14:20:00,147.78,147.92,144.41,145.36,82137.0,141.8358,141.9702,138.6014,139.5132,82137.0
2020-03-17 14:30:00,145.38,147.46,145.38,147.14,37782.0,139.5324,141.5287,139.5324,141.2216,37782.0
2020-03-17 14:40:00,147.14,147.5,145.6,145.98,41232.0,141.2216,141.5671,139.7435,140.1082,41232.0
2020-03-17 14:50:00,146.03,146.12,144.26,145.07,41773.0,140.1562,140.2426,138.4574,139.2348,41773.0
2020-03-17 15:00:00,145.17,145.18,142.17,142.66,55614.0,139.3308,139.3404,136.4515,136.9218,55614.0
2020-03-17 15:10:00,142.84,143.27,142.37,142.71,40188.0,137.0945,137.5072,136.6434,136.9698,40188.0
2020-03-17 15:20:00,142.49,142.93,141.98,142.17,56309.0,136.7586,137.1809,136.2691,136.4515,56309.0
2020-03-17 15:30:00,142.22,145.85,142.0,145.45,63022.0,136.4995,139.9835,136.2883,139.5995,63022.0
2020-03-17 15:40:00,145.53,146.65,144.67,146.31,101599.0,139.6763,140.7513,138.8509,140.4249,101599.0
2020-03-17 15:50:00,146.49,147.81,143.95,147.81,246070.0,140.5977,141.8646,138.1599,141.8646,246070.0
2020-03-18 09:30:00,135.96,139.55,134.99,135.96,67384.0,130.4913,133.9369,129.5603,130.4913,67384.0
2020-03-18 09:40:00,135.55,137.11,134.05,134.14,45629.0,130.0978,131.595,128.6581,128.7445,45629.0
2020-03-18 09:50:00,134.22,135.34,133.86,134.9,94750.0,128.8212,129.8962,128.4757,129.4739,94750.0
2020-03-18 10:00:00,134.83,137.11,134.49,135.4,67658.0,129.4067,131.595,129.0804,129.9538,67658.0
2020-03-18 10:10:00,135.61,135.65,133.25,133.25,51853.0,130.1553,130.1937,127.8903,127.8903,51853.0
2020-03-18 10:20:00,133.26,134.27,132.97,134.19,115184.0,127.8999,128.8692,127.6215,128.7925,115184.0
2020-03-18 10:30:00,134.1,135.6,133.76,134.96,98533.0,128.7061,130.1457,128.3798,129.5315,98533.0
2020-03-18 10:40:00,134.94,135.37,133.37,133.84,111688.0,129.5123,129.925,128.0054,128.4565,111688.0
2020-03-18 10:50:00,133.71,133.71,130.79,130.92,52066.0,128.3318,128.3318,125.5292,125.654,52066.0
2020-03-18 11:00:00,130.84,130.88,129.01,129.1,39687.0,125.5772,125.6156,123.8208,123.9072,39687.0
2020-03-18 11:10:00,129.14,129.29,125.48,125.62,110530.0,123.9456,124.0895,120.4328,120.5672,110530.0
2020-03-18 11:20:00,125.61,127.42,125.34,125.54,80847.0,120.5576,122.2948,120.2984,120.4904,80847.0
2020-03-18 11:30:00,125.59,126.5,125.12,125.43,45075.0,120.5384,121.4118,120.0873,120.3848,45075.0
2020-03-18 11:40:00,125.42,125.42,122.08,123.34,77218.0,120.3752,120.3752,117.1696,118.3789,77218.0
2020-03-18 11:50:00,123.71,127.78,123.45,127.6,108176.0,118.734,122.6403,118.4845,122.4675,108176.0
2020-03-18 12:00:00,127.64,128.12,126.0,126.87,56566.0,122.5059,122.9666,120.9319,121.7669,56566.0
2020-03-18 12:10:00,126.82,128.35,125.56,125.56,52554.0,121.7189,123.1874,120.5096,120.5096,52554.0
2020-03-18 12:20:00,125.72,127.61,125.53,127.54,61777.0,120.6631,122.4771,120.4808,122.4099,61777.0
2020-03-18 12:30:00,127.68,128.93,125.29,125.6,51072.0,122.5443,123.744,120.2504,120.548,51072.0
2020-03-18 12:40:00,125.75,126.05,124.88,124.88,43076.0,120.6919,120.9799,119.8569,119.8569,43076.0
2020-03-18 12:50:00,124.91,124.98,123.45,123.75,20992.0,119.8857,119.9529,118.4845,118.7724,20992.0
2020-03-18 13:00:00,123.75,123.75,123.75,123.75,0.0,118.7724,118.7724,118.7724,118.7724,0.0
2020-03-18 13:10:00,122.5,123.43,120.51,120.75,73588.0,117.5727,118.4653,115.6627,115.8931,73588.0
2020-03-18 13:20:00,120.84,120.93,118.26,118.57,83397.0,115.9794,116.0658,113.5032,113.8007,83397.0
2020-03-18 13:30:00,118.57,118.67,116.24,116.91,105378.0,113.8007,113.8967,111.5645,112.2075,105378.0
2020-03-18 13:40:00,116.91,119.64,116.45,119.38,143907.0,112.2075,114.8277,111.766,114.5782,143907.0
2020-03-18 13:50:00,119.68,121.16,118.54,119.08,91182.0,114.8661,116.2866,113.7719,114.2902,91182.0
2020-03-18 14:00:00,119.19,120.19,118.85,120.08,77897.0,114.3958,115.3556,114.0695,115.25,77897.0
2020-03-18 14:10:00,120.16,122.23,120.09,120.3,121478.0,115.3268,117.3135,115.2596,115.4612,121478.0
2020-03-18 14:20:00,119.71,120.78,119.57,120.06,79381.0,114.8949,115.9218,114.7605,115.2308,79381.0
2020-03-18 14:30:00,120.25,122.74,120.21,122.46,100354.0,115.4132,117.803,115.3748,117.5343,100354.0
2020-03-18 14:40:00,122.6,124.12,122.08,123.58,152564.0,117.6686,119.1275,117.1696,118.6092,152564.0
2020-03-18 14:50:00,123.58,126.79,123.57,126.79,76074.0,118.6092,121.6901,118.5996,121.6901,76074.0
2020-03-18 15:00:00,126.91,128.24,126.21,127.78,81471.0,121.8053,123.0818,121.1334,122.6403,81471.0
2020-03-18 15:10:00,127.78,129.09,126.93,127.07,69174.0,122.6403,123.8976,121.8245,121.9588,69174.0
2020-03-18 15:20:00,127.06,127.06,123.46,125.62,77682.0,121.9492,121.9492,118.494,120.5672,77682.0
2020-03-18 15:30:00,125.56,127.0,124.0,124.09,106555.0,120.5096,121.8917,119.0123,119.0987,106555.0
2020-03-18 15:40:00,124.05,130.96,124.04,130.92,140300.0,119.0603,125.6924,119.0507,125.654,140300.0
2020-03-18 15:50:00,130.56,137.45,130.54,134.56,445402.0,125.3085,131.9213,125.2893,129.1476,445402.0
2020-03-19 09:30:00,132.97,133.85,127.47,127.48,76113.0,127.6215,128.4661,122.3428,122.3524,76113.0
2020-03-19 09:40:00,127.48,127.68,122.66,123.37,110967.0,122.3524,122.5443,117.7262,118.4077,110967.0
2020-03-19 09:50:00,123.34,125.24,122.73,124.04,199400.0,118.3789,120.2025,117.7934,119.0507,199400.0
2020-03-19 10:00:00,124.0,127.78,123.45,127.78,181296.0,119.0123,122.6403,118.4845,122.6403,181296.0
2020-03-19 10:10:00,127.77,134.05,127.55,132.84,195705.0,122.6307,128.6581,122.4195,127.4968,195705.0
2020-03-19 10:20:00,132.34,134.61,132.26,133.88,99561.0,127.0169,129.1956,126.9401,128.4949,99561.0
2020-03-19 10:30:00,133.71,137.09,132.89,133.09,95647.0,128.3318,131.5758,127.5447,127.7367,95647.0
2020-03-19 10:40:00,133.01,133.58,132.51,133.21,109436.0,127.6599,128.207,127.18,127.8519,109436.0
2020-03-19 10:50:00,133.21,133.21,128.12,128.65,65473.0,127.8519,127.8519,122.9666,123.4753,65473.0
2020-03-19 11:00:00,128.39,129.33,127.5,127.6,60483.0,123.2257,124.1279,122.3715,122.4675,60483.0
2020-03-19 11:10:00,127.46,129.01,126.7,128.19,52813.0,122.3332,123.8208,121.6037,123.0338,52813.0
2020-03-19 11:20:00,128.19,131.42,127.28,130.64,89646.0,123.0338,126.1339,122.1604,125.3852,89646.0
2020-03-19 11:30:00,130.99,131.63,129.06,130.74,85120.0,125.7212,126.3354,123.8688,125.4812,85120.0
2020-03-19 11:40:00,130.74,131.63,126.64,127.43,166023.0,125.4812,126.3354,121.5461,122.3044,166023.0
2020-03-19 11:50:00,127.52,129.42,126.96,128.47,108208.0,122.3907,124.2143,121.8533,123.3025,108208.0
2020-03-19 12:00:00,128.46,129.22,126.98,127.07,72794.0,123.2929,124.0224,121.8725,121.9588,72794.0
2020-03-19 12:10:00,126.6,127.44,125.7,127.0,83426.0,121.5077,122.314,120.6439,121.8917,83426.0
2020-03-19 12:20:00,127.01,127.27,124.2,125.91,99696.0,121.9013,122.1508,119.2043,120.8455,99696.0
2020-03-19 12:30:00,125.9,126.91,124.91,125.55,85608.0,120.8359,121.8053,119.8857,120.5,85608.0
2020-03-19 12:40:00,125.96,128.39,125.7,127.37,89731.0,120.8935,123.2257,120.6439,122.2468,89731.0
2020-03-19 12:50:00,127.74,129.22,126.55,127.64,64826.0,122.6019,124.0224,121.4598,122.5059,64826.0
2020-03-19 13:00:00,127.65,128.25,124.44,124.74,93566.0,122.5155,123.0914,119.4346,119.7226,93566.0
2020-03-19 13:10:00,124.63,125.63,123.64,124.01,65314.0,119.617,120.5768,118.6668,119.0219,65314.0
2020-03-19 13:20:00,123.98,125.57,123.14,125.32,35370.0,118.9931,120.5192,118.1869,120.2792,35370.0
2020-03-19 13:30:00,125.19,126.42,124.08,126.02,29917.0,120.1545,121.335,119.0891,120.9511,29917.0
2020-03-19 13:40:00,125.87,128.5,125.68,128.45,33082.0,120.8071,123.3313,120.6248,123.2833,33082.0
2020-03-19 13:50:00,128.49,131.32,128.48,130.44,45039.0,123.3217,126.0379,123.3121,125.1933,45039.0
2020-03-19 14:00:00,130.45,130.67,129.42,130.18,64259.0,125.2029,125.414,124.2143,124.9437,64259.0
2020-03-19 14:10:00,130.15,132.8,130.15,132.8,102950.0,124.915,127.4584,124.915,127.4584,102950.0
2020-03-19 14:20:00,132.6,132.6,130.31,131.09,82119.0,127.2664,127.2664,125.0685,125.8171,82119.0
2020-03-19 14:30:00,130.93,132.74,130.61,131.65,53247.0,125.6636,127.4008,125.3565,126.3546,53247.0
2020-03-19 14:40:00,131.67,132.97,131.41,132.13,54324.0,126.3738,127.6215,126.1243,126.8153,54324.0
2020-03-19 14:50:00,132.06,132.74,130.36,130.67,66881.0,126.7481,127.4008,125.1165,125.414,66881.0
2020-03-19 15:00:00,130.85,130.87,126.39,126.82,64264.0,125.5868,125.606,121.3062,121.7189,64264.0
2020-03-19 15:10:00,127.24,128.76,125.97,127.73,79978.0,122.122,123.5809,120.9031,122.5923,79978.0
2020-03-19 15:20:00,128.0,131.6,127.85,130.92,80278.0,122.8514,126.3066,122.7075,125.654,80278.0
2020-03-19 15:30:00,131.07,131.71,130.18,130.5,96743.0,125.798,126.4122,124.9437,125.2509,96743.0
2020-03-19 15:40:00,130.5,132.64,130.18,131.64,121220.0,125.2509,127.3048,124.9437,126.345,121220.0
2020-03-19 15:50:00,131.66,131.66,128.62,130.52,354597.0,126.3642,126.3642,123.4465,125.2701,354597.0
2020-03-20 09:30:00,132.87,133.14,125.67,126.21,284201.0,127.5255,127.7847,120.6152,121.1334,284201.0
2020-03-20 09:40:00,126.79,127.85,124.12,126.26,102500.0,121.6901,122.7075,119.1275,121.1814,102500.0
2020-03-20 09:50:00,126.44,128.32,125.79,126.79,62817.0,121.3542,123.1586,120.7303,121.6901,62817.0
2020-03-20 10:00:00,127.11,128.5,125.69,126.72,63151.0,121.9972,123.3313,120.6344,121.6229,63151.0
2020-03-20 10:10:00,126.56,128.02,125.28,127.51,43196.0,121.4694,122.8706,120.2408,122.3811,43196.0
2020-03-20 10:20:00,127.52,129.94,127.16,129.69,30307.0,122.3907,124.7134,122.0452,124.4735,30307.0
2020-03-20 10:30:00,129.61,131.82,129.39,131.34,47808.0,124.3967,126.5178,124.1855,126.0571,47808.0
2020-03-20 10:40:00,131.36,131.59,130.02,131.15,82811.0,126.0763,126.297,124.7902,125.8747,82811.0
2020-03-20 10:50:00,131.06,135.31,130.96,134.78,104322.0,125.7884,129.8674,125.6924,129.3587,104322.0
2020-03-20 11:00:00,134.9,135.19,132.56,133.61,81507.0,129.4739,129.7522,127.228,128.2358,81507.0
2020-03-20 11:10:00,133.61,135.31,133.41,133.75,45778.0,128.2358,129.8674,128.0438,128.3702,45778.0
2020-03-20 11:20:00,133.65,133.75,131.46,132.65,76930.0,128.2742,128.3702,126.1723,127.3144,76930.0
2020-03-20 11:30:00,132.69,132.99,131.62,132.66,72592.0,127.3528,127.6407,126.3258,127.324,72592.0
2020-03-20 11:40:00,132.51,133.69,132.03,132.19,41873.0,127.18,128.3126,126.7193,126.8729,41873.0
2020-03-20 11:50:00,132.36,132.49,131.65,131.79,39587.0,127.0361,127.1608,126.3546,126.489,39587.0
2020-03-20 12:00:00,131.77,132.34,129.77,130.04,88799.0,126.4698,127.0169,124.5502,124.8094,88799.0
2020-03-20 12:10:00,130.22,130.42,128.25,128.41,47959.0,124.9821,125.1741,123.0914,123.2449,47959.0
2020-03-20 12:20:00,128.27,128.64,126.52,127.05,89102.0,123.1106,123.4657,121.431,121.9396,89102.0
2020-03-20 12:30:00,127.0,127.66,126.12,126.12,53106.0,121.8917,122.5251,121.0471,121.0471,53106.0
2020-03-20 12:40:00,126.32,126.89,125.51,125.51,71687.0,121.239,121.7861,120.4616,120.4616,71687.0
2020-03-20 12:50:00,125.71,127.57,124.5,124.7,63688.0,120.6535,122.4387,119.4922,119.6842,63688.0
2020-03-20 13:00:00,124.46,126.94,124.39,125.2,47529.0,119.4538,121.8341,119.3866,120.1641,47529.0
2020-03-20 13:10:00,125.47,126.18,125.0,126.0,110030.0,120.4232,121.1046,119.9721,120.9319,110030.0
2020-03-20 13:20:00,126.0,126.72,124.85,125.65,42063.0,120.9319,121.6229,119.8281,120.596,42063.0
2020-03-20 13:30:00,125.48,126.45,125.27,125.8,34027.0,120.4328,121.3638,120.2312,120.7399,34027.0
2020-03-20 13:40:00,125.67,125.67,124.28,124.52,54522.0,120.6152,120.6152,119.2811,119.5114,54522.0
2020-03-20 13:50:00,124.61,124.91,123.4,124.32,86154.0,119.5978,119.8857,118.4365,119.3195,86154.0
2020-03-20 14:00:00,124.26,125.83,123.82,124.72,99506.0,119.2619,120.7687,118.8396,119.7034,99506.0
2020-03-20 14:10:00,124.63,124.8,121.69,121.69,113658.0,119.617,119.7801,116.7952,116.7952,113658.0
2020-03-20 14:20:00,121.73,122.63,120.57,121.0,87701.0,116.8336,117.6974,115.7203,116.133,87701.0
2020-03-20 14:30:00,121.09,121.76,120.26,120.63,120491.0,116.2194,116.8624,115.4228,115.7779,120491.0
2020-03-20 14:40:00,120.59,120.76,117.61,119.02,189681.0,115.7395,115.9027,112.8794,114.2326,189681.0
2020-03-20 14:50:00,119.16,123.82,117.62,119.73,125436.0,114.367,118.8396,112.889,114.9141,125436.0
2020-03-20 15:00:00,119.67,121.55,118.86,120.99,383946.0,114.8565,116.6609,114.0791,116.1234,383946.0
2020-03-20 15:10:00,121.0,121.34,119.63,119.72,92403.0,116.133,116.4593,114.8181,114.9045,92403.0
2020-03-20 15:20:00,119.72,121.92,119.16,121.56,93221.0,114.9045,117.016,114.367,116.6705,93221.0
2020-03-20 15:30:00,121.56,122.24,120.11,120.53,160258.0,116.6705,117.3231,115.2788,115.6819,160258.0
2020-03-20 15:40:00,120.44,120.77,118.0,118.98,220881.0,115.5955,115.9122,113.2537,114.1942,220881.0
2020-03-20 15:50:00,118.43,119.23,117.38,119.1,436422.0,113.6664,114.4342,112.6586,114.3094,436422.0
2020-03-23 09:30:00,116.68,118.69,111.17,112.66,163262.0,111.9868,113.9159,106.6984,108.1285,163262.0
2020-03-23 09:40:00,112.29,114.64,112.29,114.28,84344.0,107.7733,110.0288,107.7733,109.6833,84344.0
2020-03-23 09:50:00,114.33,115.83,113.36,115.7,168178.0,109.7313,111.171,108.8003,111.0462,168178.0
2020-03-23 10:00:00,115.58,116.27,113.7,114.88,76156.0,110.931,111.5933,109.1266,110.2592,76156.0
2020-03-23 10:10:00,114.98,115.47,112.83,112.84,124407.0,110.3551,110.8254,108.2916,108.3012,124407.0
2020-03-23 10:20:00,112.92,113.41,111.13,112.29,139746.0,108.378,108.8483,106.66,107.7733,139746.0
2020-03-23 10:30:00,112.33,113.59,111.59,112.3,72894.0,107.8117,109.0211,107.1015,107.7829,72894.0
2020-03-23 10:40:00,112.41,113.19,111.88,112.79,75075.0,107.8885,108.6371,107.3798,108.2532,75075.0
2020-03-23 10:50:00,112.74,113.0,112.27,112.58,54626.0,108.2052,108.4548,107.7541,108.0517,54626.0
2020-03-23 11:00:00,112.52,112.97,111.69,112.46,87761.0,107.9941,108.426,107.1975,107.9365,87761.0
2020-03-23 11:10:00,112.4,112.99,111.86,112.18,48267.0,107.8789,108.4452,107.3606,107.6678,48267.0
2020-03-23 11:20:00,112.3,112.32,110.55,110.56,51733.0,107.7829,107.8021,106.1033,106.1129,51733.0
2020-03-23 11:30:00,110.53,110.7,108.32,108.42,106908.0,106.0841,106.2473,103.963,104.059,106908.0
2020-03-23 11:40:00,108.4,109.02,107.56,107.72,57413.0,104.0398,104.6349,103.2336,103.3872,57413.0
2020-03-23 11:50:00,107.74,108.21,106.26,106.28,88858.0,103.4064,103.8575,101.9859,102.0051,88858.0
2020-03-23 12:00:00,106.28,109.1,105.54,108.89,234883.0,102.0051,104.7117,101.2948,104.5101,234883.0
2020-03-23 12:10:00,108.96,112.92,108.32,111.63,128290.0,104.5773,108.378,103.963,107.1399,128290.0
2020-03-23 12:20:00,111.72,112.22,110.46,110.97,62622.0,107.2263,107.7062,106.0169,106.5064,62622.0
2020-03-23 12:30:00,110.98,111.67,110.49,111.11,154223.0,106.516,107.1783,106.0457,106.6408,154223.0
2020-03-23 12:40:00,111.15,115.45,111.15,115.37,83713.0,106.6792,110.8062,106.6792,110.7295,83713.0
2020-03-23 12:50:00,115.27,118.5,114.69,118.18,90108.0,110.6335,113.7336,110.0768,113.4264,90108.0
2020-03-23 13:00:00,118.24,118.24,115.35,117.55,73110.0,113.484,113.484,110.7103,112.8218,73110.0
2020-03-23 13:10:00,117.56,118.28,116.81,117.58,73381.0,112.8314,113.5224,112.1115,112.8506,73381.0
2020-03-23 13:20:00,117.59,117.66,115.88,115.88,87117.0,112.8602,112.9273,111.2189,111.2189,87117.0
2020-03-23 13:30:00,115.89,116.03,114.1,114.78,78936.0,111.2285,111.3629,109.5105,110.1632,78936.0
2020-03-23 13:40:00,114.81,117.58,114.41,117.31,67415.0,110.192,112.8506,109.8081,112.5914,67415.0
2020-03-23 13:50:00,117.66,117.66,113.49,113.92,57750.0,112.9273,112.9273,108.9251,109.3378,57750.0
2020-03-23 14:00:00,114.05,114.05,111.83,111.83,92036.0,109.4625,109.4625,107.3318,107.3318,92036.0
2020-03-23 14:10:00,111.83,113.48,111.79,113.12,57799.0,107.3318,108.9155,107.2935,108.57,57799.0
2020-03-23 14:20:00,113.36,114.01,111.79,113.99,62340.0,108.8003,109.4242,107.2935,109.405,62340.0
2020-03-23 14:30:00,114.04,114.04,112.52,113.0,62134.0,109.453,109.453,107.9941,108.4548,62134.0
2020-03-23 14:40:00,113.06,116.49,112.93,116.49,43830.0,108.5124,111.8044,108.3876,111.8044,43830.0
2020-03-23 14:50:00,116.93,117.02,114.88,116.19,65985.0,112.2267,112.3131,110.2592,111.5165,65985.0
2020-03-23 15:00:00,116.27,117.83,115.55,117.41,87810.0,111.5933,113.0905,110.9022,112.6874,87810.0
2020-03-23 15:10:00,117.33,117.5,113.55,114.37,94305.0,112.6106,112.7738,108.9827,109.7697,94305.0
2020-03-23 15:20:00,114.29,114.36,112.54,112.62,117459.0,109.6929,109.7601,108.0133,108.0901,117459.0
2020-03-23 15:30:00,112.67,113.73,111.59,112.99,126782.0,108.1381,109.1554,107.1015,108.4452,126782.0
2020-03-23 15:40:00,113.0,114.07,112.48,112.78,121913.0,108.4548,109.4817,107.9557,108.2436,121913.0
2020-03-23 15:50:00,112.88,116.9,112.82,116.07,322258.0,108.3396,112.1979,108.282,111.4013,322258.0
2020-03-24 09:30:00,121.91,129.45,121.48,126.57,140544.0,117.0064,124.2431,116.5937,121.479,140544.0
2020-03-24 09:40:00,126.74,129.17,125.54,127.85,137186.0,121.6421,123.9744,120.4904,122.7075,137186.0
2020-03-24 09:50:00,127.85,130.3,127.69,129.69,77723.0,122.7075,125.0589,122.5539,124.4735,77723.0
2020-03-24 10:00:00,129.66,131.6,129.5,130.92,121942.0,124.4447,126.3066,124.2911,125.654,121942.0
2020-03-24 10:10:00,130.84,134.94,130.67,134.94,88479.0,125.5772,129.5123,125.414,129.5123,88479.0
2020-03-24 10:20:00,134.94,139.48,134.92,139.4,137269.0,129.5123,133.8697,129.4931,133.7929,137269.0
2020-03-24 10:30:00,139.32,139.99,137.32,138.84,115848.0,133.7161,134.3592,131.7966,133.2554,115848.0
2020-03-24 10:40:00,138.84,138.84,137.02,137.15,65313.0,133.2554,133.2554,131.5086,131.6334,65313.0
2020-03-24 10:50:00,137.15,140.11,136.43,140.11,150450.0,131.6334,134.4743,130.9424,134.4743,150450.0
2020-03-24 11:00:00,140.31,142.69,136.05,136.16,137923.0,134.6663,136.9506,130.5776,130.6832,137923.0
2020-03-24 11:10:00,136.14,139.02,135.94,138.9,51006.0,130.664,133.4282,130.4721,133.313,51006.0
2020-03-24 11:20:00,138.9,140.16,138.5,139.76,69325.0,133.313,134.5223,132.9291,134.1384,69325.0
2020-03-24 11:30:00,139.69,140.28,138.89,139.88,90229.0,134.0712,134.6375,133.3034,134.2536,90229.0
2020-03-24 11:40:00,139.69,140.6,139.15,139.25,56757.0,134.0712,134.9446,133.5529,133.6489,56757.0
2020-03-24 11:50:00,139.24,139.42,137.75,138.2,52440.0,133.6393,133.8121,132.2093,132.6412,52440.0
2020-03-24 12:00:00,138.26,138.85,137.31,138.57,50173.0,132.6987,133.265,131.787,132.9963,50173.0
2020-03-24 12:10:00,138.48,138.82,137.52,138.71,31167.0,132.9099,133.2362,131.9885,133.1306,31167.0
2020-03-24 12:20:00,138.83,139.2,138.19,139.09,50225.0,133.2458,133.6009,132.6316,133.4954,50225.0
2020-03-24 12:30:00,139.02,139.73,138.45,139.66,40032.0,133.4282,134.1096,132.8811,134.0424,40032.0
2020-03-24 12:40:00,139.58,140.47,139.22,139.67,45586.0,133.9657,134.8199,133.6201,134.052,45586.0
2020-03-24 12:50:00,139.63,140.32,138.85,138.99,45732.0,134.0136,134.6759,133.265,133.3994,45732.0
2020-03-24 13:00:00,138.76,139.62,137.73,137.73,47191.0,133.1786,134.004,132.1901,132.1901,47191.0
2020-03-24 13:10:00,137.66,138.12,135.79,136.38,61304.0,132.1229,132.5644,130.3281,130.8944,61304.0
2020-03-24 13:20:00,136.26,136.73,135.0,136.18,108693.0,130.7792,131.2303,129.5699,130.7024,108693.0
2020-03-24 13:30:00,136.0,136.91,135.54,135.69,86524.0,130.5297,131.403,130.0882,130.2321,86524.0
2020-03-24 13:40:00,135.87,136.28,135.37,135.42,37600.0,130.4049,130.7984,129.925,129.973,37600.0
2020-03-24 13:50:00,135.52,138.57,134.5,135.19,82540.0,130.069,132.9963,129.09,129.7522,82540.0
2020-03-24 14:00:00,135.21,135.41,134.5,134.83,23707.0,129.7714,129.9634,129.09,129.4067,23707.0
2020-03-24 14:10:00,134.78,136.13,134.78,135.66,31601.0,129.3587,130.6544,129.3587,130.2033,31601.0
2020-03-24 14:20:00,135.71,136.17,135.45,135.58,45533.0,130.2513,130.6928,130.0018,130.1265,45533.0
2020-03-24 14:30:00,135.66,137.77,135.33,137.77,42772.0,130.2033,132.2285,129.8866,132.2285,42772.0
2020-03-24 14:40:00,137.77,139.48,137.5,138.48,56771.0,132.2285,133.8697,131.9693,132.9099,56771.0
2020-03-24 14:50:00,138.34,140.48,138.34,140.3,84056.0,132.7755,134.8295,132.7755,134.6567,84056.0
2020-03-24 15:00:00,140.37,140.7,139.88,140.13,80563.0,134.7239,135.0406,134.2536,134.4935,80563.0
2020-03-24 15:10:00,140.09,140.47,139.29,139.65,69261.0,134.4551,134.8199,133.6873,134.0328,69261.0
2020-03-24 15:20:00,139.6,139.84,138.87,138.9,83788.0,133.9848,134.2152,133.2842,133.313,83788.0
2020-03-24 15:30:00,138.87,139.55,138.64,139.19,134127.0,133.2842,133.9369,133.0635,133.5913,134127.0
2020-03-24 15:40:00,139.17,140.18,139.07,140.0,227263.0,133.5721,134.5415,133.4762,134.3688,227263.0
2020-03-24 15:50:00,140.01,142.8,139.96,141.22,461838.0,134.3784,137.0561,134.3304,135.5397,461838.0
2020-03-25 09:30:00,141.9,152.97,141.42,150.48,120673.0,136.1923,146.8171,135.7316,144.4272,120673.0
2020-03-25 09:40:00,149.25,150.57,145.77,148.17,94776.0,143.2467,144.5136,139.9067,142.2101,94776.0
2020-03-25 09:50:00,148.07,148.64,144.22,145.29,98445.0,142.1142,142.6612,138.419,139.446,98445.0
2020-03-25 10:00:00,144.83,145.45,140.03,140.45,101566.0,139.0045,139.5995,134.3976,134.8007,101566.0
2020-03-25 10:10:00,140.58,143.53,139.56,143.16,67371.0,134.9254,137.7568,133.9465,137.4017,67371.0
2020-03-25 10:20:00,143.27,144.09,141.88,142.47,64533.0,137.5072,138.2942,136.1731,136.7394,64533.0
2020-03-25 10:30:00,142.68,145.08,142.53,145.02,81387.0,136.941,139.2444,136.797,139.1868,81387.0
2020-03-25 10:40:00,145.02,146.33,144.06,144.66,40742.0,139.1868,140.4441,138.2655,138.8413,40742.0
2020-03-25 10:50:00,144.66,146.17,143.29,145.96,64273.0,138.8413,140.2906,137.5264,140.089,64273.0
2020-03-25 11:00:00,145.94,147.2,145.68,146.39,51508.0,140.0698,141.2792,139.8203,140.5017,51508.0
2020-03-25 11:10:00,146.55,147.5,145.24,147.28,35478.0,140.6553,141.5671,139.398,141.3559,35478.0
2020-03-25 11:20:00,146.71,148.4,146.66,147.3,30476.0,140.8089,142.4309,140.7609,141.3751,30476.0
2020-03-25 11:30:00,146.95,148.52,146.51,147.67,27362.0,141.0392,142.5461,140.6169,141.7302,27362.0
2020-03-25 11:40:00,147.84,148.07,145.75,147.84,30000.0,141.8934,142.1142,139.8875,141.8934,30000.0
2020-03-25 11:50:00,147.56,148.0,146.63,147.51,53086.0,141.6247,142.047,140.7321,141.5767,53086.0
2020-03-25 12:00:00,147.55,149.82,147.55,148.82,28796.0,141.6151,143.7938,141.6151,142.834,28796.0
2020-03-25 12:10:00,149.09,150.5,148.24,149.79,36875.0,143.0931,144.4464,142.2773,143.765,36875.0
2020-03-25 12:20:00,150.13,151.51,149.05,150.59,44794.0,144.0913,145.4158,143.0547,144.5328,44794.0
2020-03-25 12:30:00,150.55,151.52,149.28,150.21,44749.0,144.4944,145.4254,143.2755,144.1681,44749.0
2020-03-25 12:40:00,150.21,151.94,149.51,150.56,40848.0,144.1681,145.8285,143.4962,144.504,40848.0
2020-03-25 12:50:00,150.56,150.81,149.45,150.12,73786.0,144.504,144.7439,143.4386,144.0817,73786.0
2020-03-25 13:00:00,150.28,152.5,150.1,152.5,57802.0,144.2353,146.366,144.0625,146.366,57802.0
2020-03-25 13:10:00,152.41,154.17,151.87,153.73,57457.0,146.2796,147.9688,145.7613,147.5465,57457.0
2020-03-25 13:20:00,154.03,154.07,152.2,152.6,32677.0,147.8344,147.8728,146.078,146.4619,32677.0
2020-03-25 13:30:00,152.67,153.44,152.19,153.25,45156.0,146.5291,147.2682,146.0684,147.0858,45156.0
2020-03-25 13:40:00,153.28,153.75,152.59,152.75,53310.0,147.1146,147.5657,146.4523,146.6059,53310.0
2020-03-25 13:50:00,152.87,153.08,151.54,151.74,40081.0,146.7211,146.9226,145.4446,145.6365,40081.0
2020-03-25 14:00:00,151.74,151.98,149.95,151.07,30091.0,145.6365,145.8669,143.9185,144.9935,30091.0
2020-03-25 14:10:00,150.95,152.95,150.49,152.95,81659.0,144.8783,146.7979,144.4368,146.7979,81659.0
2020-03-25 14:20:00,153.25,153.43,151.41,151.56,106869.0,147.0858,147.2586,145.3198,145.4638,106869.0
2020-03-25 14:30:00,151.64,151.66,149.21,151.0,37510.0,145.5406,145.5598,143.2083,144.9263,37510.0
2020-03-25 14:40:00,150.99,151.35,150.05,150.68,30312.0,144.9167,145.2622,144.0145,144.6192,30312.0
2020-03-25 14:50:00,150.89,151.44,149.26,150.92,30619.0,144.8207,145.3486,143.2563,144.8495,30619.0
2020-03-25 15:00:00,150.9,152.01,150.35,150.92,34787.0,144.8303,145.8957,144.3024,144.8495,34787.0
2020-03-25 15:10:00,151.18,152.67,150.7,152.0,40790.0,145.0991,146.5291,144.6384,145.8861,40790.0
2020-03-25 15:20:00,152.0,152.39,150.8,151.44,61919.0,145.8861,146.2604,144.7343,145.3486,61919.0
2020-03-25 15:30:00,151.4,153.76,151.4,152.73,91717.0,145.3102,147.5753,145.3102,146.5867,91717.0
2020-03-25 15:40:00,152.77,153.05,149.62,149.77,74608.0,146.6251,146.8938,143.6018,143.7458,74608.0
2020-03-25 15:50:00,149.61,149.61,146.23,147.14,275714.0,143.5922,143.5922,140.3482,141.2216,275714.0
2020-03-26 09:30:00,149.51,153.39,147.9,152.79,45216.0,143.4962,147.2202,141.951,146.6443,45216.0
2020-03-26 09:40:00,153.16,153.32,149.56,150.19,42077.0,146.9994,147.153,143.5442,144.1489,42077.0
2020-03-26 09:50:00,150.2,151.24,149.25,150.1,35184.0,144.1585,145.1566,143.2467,144.0625,35184.0
2020-03-26 10:00:00,149.93,151.4,149.1,151.01,74853.0,143.8993,145.3102,143.1027,144.9359,74853.0
2020-03-26 10:10:00,151.15,151.46,149.62,150.53,48287.0,145.0703,145.3678,143.6018,144.4752,48287.0
2020-03-26 10:20:00,150.58,151.08,148.41,148.47,37852.0,144.5232,145.0031,142.4405,142.4981,37852.0
2020-03-26 10:30:00,148.53,150.14,148.53,148.93,79031.0,142.5557,144.1009,142.5557,142.9396,79031.0
2020-03-26 10:40:00,148.74,148.99,145.41,145.57,27038.0,142.7572,142.9972,139.5612,139.7147,27038.0
2020-03-26 10:50:00,145.79,147.38,145.07,147.12,31229.0,139.9259,141.4519,139.2348,141.2024,31229.0
2020-03-26 11:00:00,147.34,148.27,146.81,147.69,30987.0,141.4135,142.3061,140.9048,141.7494,30987.0
2020-03-26 11:10:00,147.9,149.83,147.66,149.83,20476.0,141.951,143.8034,141.7206,143.8034,20476.0
2020-03-26 11:20:00,149.43,149.86,148.6,149.18,45101.0,143.4195,143.8322,142.6228,143.1795,45101.0
2020-03-26 11:30:00,149.37,150.49,148.9,149.78,38448.0,143.3619,144.4368,142.9108,143.7554,38448.0
2020-03-26 11:40:00,149.77,150.59,149.14,149.57,16753.0,143.7458,144.5328,143.1411,143.5538,16753.0
2020-03-26 11:50:00,149.39,149.94,148.81,149.59,16862.0,143.3811,143.9089,142.8244,143.573,16862.0
2020-03-26 12:00:00,149.87,150.46,149.38,150.46,16413.0,143.8418,144.408,143.3715,144.408,16413.0
2020-03-26 12:10:00,150.49,150.77,149.82,150.13,21201.0,144.4368,144.7056,143.7938,144.0913,21201.0
2020-03-26 12:20:00,150.03,152.45,149.89,152.38,60993.0,143.9953,146.318,143.861,146.2508,60993.0
2020-03-26 12:30:00,152.29,153.26,152.04,152.91,32708.0,146.1644,147.0954,145.9245,146.7595,32708.0
2020-03-26 12:40:00,152.5,152.96,152.06,152.69,38690.0,146.366,146.8075,145.9437,146.5483,38690.0
2020-03-26 12:50:00,152.81,153.53,152.34,152.41,24789.0,146.6635,147.3545,146.2124,146.2796,24789.0
2020-03-26 13:00:00,152.28,152.5,150.98,150.98,22742.0,146.1548,146.366,144.9071,144.9071,22742.0
2020-03-26 13:10:00,151.3,151.5,150.27,151.25,30410.0,145.2142,145.4062,144.2257,145.1662,30410.0
2020-03-26 13:20:00,151.36,151.36,150.1,150.12,25021.0,145.2718,145.2718,144.0625,144.0817,25021.0
2020-03-26 13:30:00,150.0,150.7,149.62,150.69,33491.0,143.9665,144.6384,143.6018,144.6288,33491.0
2020-03-26 13:40:00,150.66,151.91,150.45,151.31,19151.0,144.6,145.7997,144.3984,145.2238,19151.0
2020-03-26 13:50:00,151.37,152.25,151.21,151.33,14774.0,145.2814,146.126,145.1279,145.243,14774.0
2020-03-26 14:00:00,151.5,152.54,151.22,151.81,26841.0,145.4062,146.4044,145.1375,145.7037,26841.0
2020-03-26 14:10:00,151.95,152.1,151.15,151.93,22847.0,145.8381,145.9821,145.0703,145.8189,22847.0
2020-03-26 14:20:00,151.96,152.84,151.5,152.5,23102.0,145.8477,146.6923,145.4062,146.366,23102.0
2020-03-26 14:30:00,152.49,154.37,152.42,154.21,51290.0,146.3564,148.1608,146.2892,148.0072,51290.0
2020-03-26 14:40:00,154.15,154.25,153.08,153.97,26896.0,147.9496,148.0456,146.9226,147.7768,26896.0
2020-03-26 14:50:00,153.9,155.85,153.89,155.36,42287.0,147.7097,149.5812,147.7001,149.1109,42287.0
2020-03-26 15:00:00,155.47,155.61,154.48,154.91,39925.0,149.2165,149.3509,148.2663,148.679,39925.0
2020-03-26 15:10:00,154.99,155.27,154.07,154.67,40982.0,148.7558,149.0245,147.8728,148.4487,40982.0
2020-03-26 15:20:00,154.58,154.88,153.95,154.35,39616.0,148.3623,148.6502,147.7576,148.1416,39616.0
2020-03-26 15:30:00,154.37,154.82,152.37,152.94,69785.0,148.1608,148.5927,146.2412,146.7883,69785.0
2020-03-26 15:40:00,153.0,153.38,151.19,151.26,104655.0,146.8459,147.2106,145.1087,145.1758,104655.0
2020-03-26 15:50:00,151.22,154.35,151.22,152.48,559966.0,145.1375,148.1416,145.1375,146.3468,559966.0
2020-03-27 09:30:00,145.02,146.95,143.15,145.67,94558.0,139.1868,141.0392,137.3921,139.8107,94558.0
2020-03-27 09:40:00,145.61,145.84,144.06,145.06,44841.0,139.7531,139.9739,138.2655,139.2252,44841.0
2020-03-27 09:50:00,145.09,146.97,144.72,146.5,52898.0,139.254,141.0584,138.8989,140.6073,52898.0
2020-03-27 10:00:00,146.65,147.57,146.13,147.57,31444.0,140.7513,141.6343,140.2522,141.6343,31444.0
2020-03-27 10:10:00,147.16,147.54,145.6,146.46,53527.0,141.2408,141.6055,139.7435,140.5689,53527.0
2020-03-27 10:20:00,146.33,146.71,144.96,145.3,37992.0,140.4441,140.8089,139.1293,139.4556,37992.0
2020-03-27 10:30:00,145.37,145.37,144.05,144.35,37980.0,139.5228,139.5228,138.2559,138.5438,37980.0
2020-03-27 10:40:00,144.3,145.09,143.71,144.76,36026.0,138.4958,139.254,137.9295,138.9373,36026.0
2020-03-27 10:50:00,144.59,145.58,144.24,145.33,42827.0,138.7741,139.7243,138.4382,139.4844,42827.0
2020-03-27 11:00:00,145.56,147.18,145.43,147.06,48519.0,139.7051,141.26,139.5803,141.1448,48519.0
2020-03-27 11:10:00,147.08,147.35,146.31,147.12,34602.0,141.164,141.4231,140.4249,141.2024,34602.0
2020-03-27 11:20:00,147.09,147.1,145.49,145.75,33196.0,141.1736,141.1832,139.6379,139.8875,33196.0
2020-03-27 11:30:00,145.82,146.36,145.19,146.24,29957.0,139.9547,140.4729,139.35,140.3578,29957.0
2020-03-27 11:40:00,146.16,146.21,145.26,145.37,18308.0,140.281,140.329,139.4172,139.5228,18308.0
2020-03-27 11:50:00,145.39,145.75,144.51,144.56,34474.0,139.542,139.8875,138.6974,138.7453,34474.0
2020-03-27 12:00:00,144.69,144.74,143.79,143.86,32533.0,138.8701,138.9181,138.0063,138.0735,32533.0
2020-03-27 12:10:00,143.83,145.28,143.79,145.28,40681.0,138.0447,139.4364,138.0063,139.4364,40681.0
2020-03-27 12:20:00,145.43,145.81,144.82,145.54,19746.0,139.5803,139.9451,138.9949,139.6859,19746.0
2020-03-27 12:30:00,145.61,146.67,145.4,146.05,22236.0,139.7531,140.7705,139.5516,140.1754,22236.0
2020-03-27 12:40:00,146.12,146.25,145.69,145.71,17028.0,140.2426,140.3674,139.8299,139.8491,17028.0
2020-03-27 12:50:00,145.71,146.53,145.64,146.5,24885.0,139.8491,140.6361,139.7819,140.6073,24885.0
2020-03-27 13:00:00,146.38,147.1,146.16,146.28,19581.0,140.4921,141.1832,140.281,140.3962,19581.0
2020-03-27 13:10:00,146.22,146.39,144.92,145.5,21847.0,140.3386,140.5017,139.0909,139.6475,21847.0
2020-03-27 13:20:00,145.69,146.47,145.61,145.71,29138.0,139.8299,140.5785,139.7531,139.8491,29138.0
2020-03-27 13:30:00,145.98,148.07,145.97,148.06,32256.0,140.1082,142.1142,140.0986,142.1046,32256.0
2020-03-27 13:40:00,148.11,148.6,147.16,148.18,27162.0,142.1525,142.6228,141.2408,142.2197,27162.0
2020-03-27 13:50:00,148.15,148.26,147.25,147.25,25055.0,142.1909,142.2965,141.3271,141.3271,25055.0
2020-03-27 14:00:00,147.47,147.75,146.43,146.67,39556.0,141.5383,141.807,140.5401,140.7705,39556.0
2020-03-27 14:10:00,146.52,148.14,146.52,147.9,16508.0,140.6265,142.1813,140.6265,141.951,16508.0
2020-03-27 14:20:00,147.92,148.14,147.33,147.68,13623.0,141.9702,142.1813,141.4039,141.7398,13623.0
2020-03-27 14:30:00,147.57,148.05,147.36,147.59,18078.0,141.6343,142.095,141.4327,141.6535,18078.0
2020-03-27 14:40:00,147.59,147.8,146.79,146.79,24035.0,141.6535,141.855,140.8856,140.8856,24035.0
2020-03-27 14:50:00,146.81,148.25,146.59,148.09,29902.0,140.9048,142.2869,140.6937,142.1334,29902.0
2020-03-27 15:00:00,148.09,148.98,147.78,148.68,64806.0,142.1334,142.9876,141.8358,142.6996,64806.0
2020-03-27 15:10:00,148.73,149.8,148.49,149.21,73863.0,142.7476,143.7746,142.5173,143.2083,73863.0
2020-03-27 15:20:00,149.22,150.48,148.97,150.02,55582.0,143.2179,144.4272,142.978,143.9857,55582.0
2020-03-27 15:30:00,150.09,150.15,147.68,147.75,56368.0,144.0529,144.1105,141.7398,141.807,56368.0
2020-03-27 15:40:00,147.75,148.08,146.54,146.78,74866.0,141.807,142.1238,140.6457,140.876,74866.0
2020-03-27 15:50:00,146.78,146.78,144.28,144.97,213439.0,140.876,140.876,138.4766,139.1388,213439.0
2020-03-30 09:30:00,144.69,146.75,142.29,142.29,57079.0,138.8701,140.8473,136.5666,136.5666,57079.0
2020-03-30 09:40:00,142.73,143.89,142.3,142.96,22739.0,136.9889,138.1023,136.5762,137.2097,22739.0
2020-03-30 09:50:00,142.78,145.02,142.78,144.09,44494.0,137.0369,139.1868,137.0369,138.2942,44494.0
2020-03-30 10:00:00,144.15,144.88,143.83,144.35,41945.0,138.3518,139.0525,138.0447,138.5438,41945.0
2020-03-30 10:10:00,144.38,145.16,143.9,144.86,35532.0,138.5726,139.3212,138.1119,139.0333,35532.0
2020-03-30 10:20:00,144.78,144.78,143.9,144.06,27463.0,138.9565,138.9565,138.1119,138.2655,27463.0
2020-03-30 10:30:00,144.19,145.8,144.09,145.52,15279.0,138.3902,139.9355,138.2942,139.6667,15279.0
2020-03-30 10:40:00,145.44,146.42,145.25,145.83,31668.0,139.5899,140.5305,139.4076,139.9643,31668.0
2020-03-30 10:50:00,145.75,145.9,144.3,145.0,39356.0,139.8875,140.0314,138.4958,139.1676,39356.0
2020-03-30 11:00:00,145.0,147.61,144.89,147.44,38622.0,139.1676,141.6727,139.0621,141.5095,38622.0
2020-03-30 11:10:00,147.53,147.89,147.16,147.79,27480.0,141.5959,141.9414,141.2408,141.8454,27480.0
2020-03-30 11:20:00,147.79,147.95,146.75,147.65,32853.0,141.8454,141.999,140.8473,141.7111,32853.0
2020-03-30 11:30:00,147.65,147.95,146.74,146.93,25389.0,141.7111,141.999,140.8377,141.02,25389.0
2020-03-30 11:40:00,146.79,147.65,146.79,147.36,20879.0,140.8856,141.7111,140.8856,141.4327,20879.0
2020-03-30 11:50:00,147.19,147.32,146.26,147.04,14633.0,141.2696,141.3943,140.377,141.1256,14633.0
2020-03-30 12:00:00,146.98,147.73,146.93,147.52,12974.0,141.068,141.7878,141.02,141.5863,12974.0
2020-03-30 12:10:00,147.65,148.77,147.56,148.65,14062.0,141.7111,142.786,141.6247,142.6708,14062.0
2020-03-30 12:20:00,148.55,149.22,148.2,149.04,19932.0,142.5748,143.2179,142.2389,143.0451,19932.0
2020-03-30 12:30:00,149.03,149.34,148.56,149.02,19613.0,143.0355,143.3331,142.5844,143.0259,19613.0
2020-03-30 12:40:00,148.96,149.39,148.54,148.77,17372.0,142.9684,143.3811,142.5653,142.786,17372.0
2020-03-30 12:50:00,148.89,149.11,148.46,148.46,17079.0,142.9012,143.1123,142.4885,142.4885,17079.0
2020-03-30 13:00:00,148.39,148.39,147.92,148.14,43167.0,142.4213,142.4213,141.9702,142.1813,43167.0
2020-03-30 13:10:00,148.2,148.88,148.11,148.68,19022.0,142.2389,142.8916,142.1525,142.6996,19022.0
2020-03-30 13:20:00,148.67,149.05,148.38,148.92,31739.0,142.69,143.0547,142.4117,142.93,31739.0
2020-03-30 13:30:00,148.98,149.01,148.56,149.01,25711.0,142.9876,143.0163,142.5844,143.0163,25711.0
2020-03-30 13:40:00,149.1,149.77,148.72,149.45,39119.0,143.1027,143.7458,142.738,143.4386,39119.0
2020-03-30 13:50:00,149.62,150.19,149.1,149.25,75479.0,143.6018,144.1489,143.1027,143.2467,75479.0
2020-03-30 14:00:00,149.12,149.38,148.79,148.86,34089.0,143.1219,143.3715,142.8052,142.8724,34089.0
2020-03-30 14:10:00,148.86,149.14,148.15,148.34,59738.0,142.8724,143.1411,142.1909,142.3733,59738.0
2020-03-30 14:20:00,148.26,149.84,148.11,148.93,346030.0,142.2965,143.813,142.1525,142.9396,346030.0
2020-03-30 14:30:00,148.88,149.0,148.09,148.3,21370.0,142.8916,143.0067,142.1334,142.3349,21370.0
2020-03-30 14:40:00,148.24,149.37,147.78,149.29,35709.0,142.2773,143.3619,141.8358,143.2851,35709.0
2020-03-30 14:50:00,149.22,149.61,148.94,149.35,85618.0,143.2179,143.5922,142.9492,143.3427,85618.0
2020-03-30 15:00:00,149.42,149.73,148.71,148.97,27181.0,143.4099,143.7074,142.7284,142.978,27181.0
2020-03-30 15:10:00,148.87,150.12,148.86,149.8,46323.0,142.882,144.0817,142.8724,143.7746,46323.0
2020-03-30 15:20:00,149.88,150.76,148.35,149.1,57229.0,143.8514,144.696,142.3829,143.1027,57229.0
2020-03-30 15:30:00,149.12,150.27,148.68,150.12,38395.0,143.1219,144.2257,142.6996,144.0817,38395.0
2020-03-30 15:40:00,150.05,150.8,149.87,150.6,83023.0,144.0145,144.7343,143.8418,144.5424,83023.0
2020-03-30 15:50:00,150.66,152.42,150.18,151.03,270710.0,144.6,146.2892,144.1393,144.9551,270710.0
2020-03-31 09:30:00,148.66,150.03,147.76,148.0,121211.0,142.6804,143.9953,141.8166,142.047,121211.0
2020-03-31 09:40:00,148.02,148.19,145.67,146.55,49471.0,142.0662,142.2293,139.8107,140.6553,49471.0
2020-03-31 09:50:00,146.5,147.59,146.42,147.11,64069.0,140.6073,141.6535,140.5305,141.1928,64069.0
2020-03-31 10:00:00,147.03,148.17,146.24,146.47,96272.0,141.116,142.2101,140.3578,140.5785,96272.0
2020-03-31 10:10:00,146.64,148.21,146.52,147.44,34833.0,140.7417,142.2485,140.6265,141.5095,34833.0
2020-03-31 10:20:00,147.5,147.92,147.31,147.76,35385.0,141.5671,141.9702,141.3847,141.8166,35385.0
2020-03-31 10:30:00,147.73,148.33,147.47,148.22,39172.0,141.7878,142.3637,141.5383,142.2581,39172.0
2020-03-31 10:40:00,148.36,148.63,148.0,148.43,26276.0,142.3925,142.6516,142.047,142.4597,26276.0
2020-03-31 10:50:00,148.43,148.85,148.1,148.17,23998.0,142.4597,142.8628,142.1429,142.2101,23998.0
2020-03-31 11:00:00,148.37,148.37,147.08,147.48,37489.0,142.4021,142.4021,141.164,141.5479,37489.0
2020-03-31 11:10:00,147.65,148.7,147.41,147.71,33997.0,141.7111,142.7188,141.4807,141.7686,33997.0
2020-03-31 11:20:00,147.95,148.1,147.08,147.41,42775.0,141.999,142.1429,141.164,141.4807,42775.0
2020-03-31 11:30:00,147.35,147.96,146.24,146.38,40905.0,141.4231,142.0086,140.3578,140.4921,40905.0
2020-03-31 11:40:00,146.24,147.17,146.17,146.63,31636.0,140.3578,141.2504,140.2906,140.7321,31636.0
2020-03-31 11:50:00,146.62,146.82,146.11,146.47,16284.0,140.7225,140.9144,140.233,140.5785,16284.0
2020-03-31 12:00:00,146.62,146.62,145.94,145.97,21034.0,140.7225,140.7225,140.0698,140.0986,21034.0
2020-03-31 12:10:00,145.93,146.0,144.91,145.03,34043.0,140.0602,140.1274,139.0813,139.1964,34043.0
2020-03-31 12:20:00,145.17,145.64,144.62,145.0,32099.0,139.3308,139.7819,138.8029,139.1676,32099.0
2020-03-31 12:30:00,145.13,145.19,142.88,143.05,69667.0,139.2924,139.35,137.1329,137.2961,69667.0
2020-03-31 12:40:00,143.04,143.89,142.71,143.43,135270.0,137.2865,138.1023,136.9698,137.6608,135270.0
2020-03-31 12:50:00,143.32,145.1,142.98,144.11,134975.0,137.5552,139.2636,137.2289,138.3134,134975.0
2020-03-31 13:00:00,144.1,145.19,143.5,145.0,111268.0,138.3038,139.35,137.728,139.1676,111268.0
2020-03-31 13:10:00,144.99,145.55,144.8,145.0,75415.0,139.158,139.6955,138.9757,139.1676,75415.0
2020-03-31 13:20:00,145.0,145.52,144.55,145.06,41919.0,139.1676,139.6667,138.7357,139.2252,41919.0
2020-03-31 13:30:00,145.05,145.69,144.86,145.27,40527.0,139.2156,139.8299,139.0333,139.4268,40527.0
2020-03-31 13:40:00,145.25,145.78,145.21,145.52,28950.0,139.4076,139.9163,139.3692,139.6667,28950.0
2020-03-31 13:50:00,145.43,146.8,145.12,146.74,49741.0,139.5803,140.8952,139.2828,140.8377,49741.0
2020-03-31 14:00:00,146.72,146.94,146.01,146.85,47723.0,140.8185,141.0296,140.137,140.9432,47723.0
2020-03-31 14:10:00,146.78,146.79,145.51,145.9,28741.0,140.876,140.8856,139.6571,140.0314,28741.0
2020-03-31 14:20:00,145.91,146.54,145.72,146.48,28854.0,140.041,140.6457,139.8587,140.5881,28854.0
2020-03-31 14:30:00,146.51,146.99,146.02,146.8,35537.0,140.6169,141.0776,140.1466,140.8952,35537.0
2020-03-31 14:40:00,146.73,146.94,146.0,146.04,42663.0,140.8281,141.0296,140.1274,140.1658,42663.0
2020-03-31 14:50:00,146.06,146.43,145.14,145.18,34616.0,140.185,140.5401,139.302,139.3404,34616.0
2020-03-31 15:00:00,145.31,145.46,144.38,144.81,73173.0,139.4652,139.6091,138.5726,138.9853,73173.0
2020-03-31 15:10:00,144.78,144.83,143.92,144.08,65138.0,138.9565,139.0045,138.1311,138.2846,65138.0
2020-03-31 15:20:00,144.12,144.25,143.08,143.93,57649.0,138.323,138.4478,137.3249,138.1407,57649.0
2020-03-31 15:30:00,143.77,145.02,143.69,144.72,68213.0,137.9871,139.1868,137.9103,138.8989,68213.0
2020-03-31 15:40:00,144.75,144.91,144.23,144.49,121484.0,138.9277,139.0813,138.4286,138.6782,121484.0
2020-03-31 15:50:00,144.48,145.1,143.54,144.06,385068.0,138.6686,139.2636,137.7664,138.2655,385068.0
2020-04-01 09:30:00,135.98,136.31,130.0,134.71,206652.0,130.5105,130.8272,124.771,129.2915,206652.0
2020-04-01 09:40:00,134.56,136.96,134.48,135.2,98388.0,129.1476,131.451,129.0708,129.7618,98388.0
2020-04-01 09:50:00,135.19,136.0,134.61,135.01,29000.0,129.7522,130.5297,129.1956,129.5795,29000.0
2020-04-01 10:00:00,135.15,135.87,134.49,135.68,51444.0,129.7138,130.4049,129.0804,130.2225,51444.0
2020-04-01 10:10:00,135.53,136.72,135.38,136.17,44305.0,130.0786,131.2207,129.9346,130.6928,44305.0
2020-04-01 10:20:00,135.96,136.49,135.1,135.3,28925.0,130.4913,130.9999,129.6659,129.8578,28925.0
2020-04-01 10:30:00,135.35,136.38,134.95,136.05,28752.0,129.9058,130.8944,129.5219,130.5776,28752.0
2020-04-01 10:40:00,135.94,136.42,135.34,136.34,23702.0,130.4721,130.9328,129.8962,130.856,23702.0
2020-04-01 10:50:00,136.49,137.21,135.8,137.14,21592.0,130.9999,131.691,130.3377,131.6238,21592.0
2020-04-01 11:00:00,137.33,138.0,136.99,137.59,36033.0,131.8062,132.4492,131.4798,132.0557,36033.0
2020-04-01 11:10:00,137.65,137.69,136.67,136.83,30001.0,132.1133,132.1517,131.1727,131.3263,30001.0
2020-04-01 11:20:00,136.69,137.02,134.81,134.81,44121.0,131.1919,131.5086,129.3875,129.3875,44121.0
2020-04-01 11:30:00,134.73,135.98,134.57,135.36,24063.0,129.3107,130.5105,129.1572,129.9154,24063.0
2020-04-01 11:40:00,135.47,135.48,134.23,135.05,29682.0,130.021,130.0306,128.8308,129.6179,29682.0
2020-04-01 11:50:00,135.05,135.65,134.83,135.38,23328.0,129.6179,130.1937,129.4067,129.9346,23328.0
2020-04-01 12:00:00,135.28,135.37,134.81,134.95,45596.0,129.8386,129.925,129.3875,129.5219,45596.0
2020-04-01 12:10:00,134.87,135.35,134.65,134.7,21540.0,129.4451,129.9058,129.234,129.2819,21540.0
2020-04-01 12:20:00,134.6,135.25,134.43,134.48,36446.0,129.186,129.8098,129.0228,129.0708,36446.0
2020-04-01 12:30:00,134.59,135.03,133.82,133.89,57078.0,129.1764,129.5987,128.4373,128.5045,57078.0
2020-04-01 12:40:00,133.9,134.32,133.35,133.49,98924.0,128.5141,128.9172,127.9862,128.1206,98924.0
2020-04-01 12:50:00,133.43,134.06,133.38,133.73,22118.0,128.063,128.6677,128.015,128.351,22118.0
2020-04-01 13:00:00,133.51,134.77,133.31,134.5,29870.0,128.1398,129.3491,127.9479,129.09,29870.0
2020-04-01 13:10:00,134.41,134.7,133.68,133.91,30491.0,129.0036,129.2819,128.303,128.5237,30491.0
2020-04-01 13:20:00,133.88,134.42,133.79,134.07,19799.0,128.4949,129.0132,128.4085,128.6773,19799.0
2020-04-01 13:30:00,133.94,134.14,133.46,134.14,30514.0,128.5525,128.7445,128.0918,128.7445,30514.0
2020-04-01 13:40:00,134.04,134.41,133.88,134.23,19255.0,128.6485,129.0036,128.4949,128.8308,19255.0
2020-04-01 13:50:00,134.0,134.86,133.78,134.78,19536.0,128.6101,129.4355,128.3989,129.3587,19536.0
2020-04-01 14:00:00,134.76,135.56,134.72,135.25,24833.0,129.3395,130.1073,129.3011,129.8098,24833.0
2020-04-01 14:10:00,135.19,135.28,133.75,133.99,24823.0,129.7522,129.8386,128.3702,128.6005,24823.0
2020-04-01 14:20:00,133.96,134.24,133.49,133.81,21351.0,128.5717,128.8404,128.1206,128.4277,21351.0
2020-04-01 14:30:00,133.7,134.05,133.07,133.9,22471.0,128.3222,128.6581,127.7175,128.5141,22471.0
2020-04-01 14:40:00,133.82,134.09,133.55,133.82,20768.0,128.4373,128.6965,128.1782,128.4373,20768.0
2020-04-01 14:50:00,133.82,133.85,133.0,133.15,24256.0,128.4373,128.4661,127.6503,127.7943,24256.0
2020-04-01 15:00:00,133.23,133.86,133.23,133.3,46726.0,127.8711,128.4757,127.8711,127.9383,46726.0
2020-04-01 15:10:00,133.33,133.7,133.08,133.53,37935.0,127.967,128.3222,127.7271,128.159,37935.0
2020-04-01 15:20:00,133.49,133.49,132.13,132.22,41149.0,128.1206,128.1206,126.8153,126.9017,41149.0
2020-04-01 15:30:00,132.25,132.71,132.2,132.3,72617.0,126.9305,127.372,126.8825,126.9785,72617.0
2020-04-01 15:40:00,132.29,133.85,132.28,133.65,112802.0,126.9689,128.4661,126.9593,128.2742,112802.0
2020-04-01 15:50:00,133.71,134.03,132.37,133.02,253560.0,128.3318,128.6389,127.0457,127.6695,253560.0
2020-04-02 09:30:00,131.94,135.56,131.42,134.92,53569.0,126.633,130.1073,126.1339,129.4931,53569.0
2020-04-02 09:40:00,134.9,135.51,133.6,133.73,85187.0,129.4739,130.0594,128.2262,128.351,85187.0
2020-04-02 09:50:00,133.73,133.84,132.56,133.25,62382.0,128.351,128.4565,127.228,127.8903,62382.0
2020-04-02 10:00:00,133.18,133.18,132.1,132.35,89165.0,127.8231,127.8231,126.7865,127.0265,89165.0
2020-04-02 10:10:00,132.36,133.7,131.89,132.87,57910.0,127.0361,128.3222,126.585,127.5255,57910.0
2020-04-02 10:20:00,133.09,133.62,132.21,133.47,56907.0,127.7367,128.2454,126.8921,128.1014,56907.0
2020-04-02 10:30:00,133.47,134.91,132.73,134.27,75022.0,128.1014,129.4835,127.3912,128.8692,75022.0
2020-04-02 10:40:00,134.2,134.26,132.12,132.49,67213.0,128.8021,128.8596,126.8057,127.1608,67213.0
2020-04-02 10:50:00,132.54,132.74,131.22,132.11,46924.0,127.2088,127.4008,125.9419,126.7961,46924.0
2020-04-02 11:00:00,132.22,133.51,131.99,132.48,55400.0,126.9017,128.1398,126.6809,127.1512,55400.0
2020-04-02 11:10:00,132.43,133.7,132.08,133.38,25370.0,127.1032,128.3222,126.7673,128.015,25370.0
2020-04-02 11:20:00,133.33,133.33,131.73,132.52,31120.0,127.967,127.967,126.4314,127.1896,31120.0
2020-04-02 11:30:00,132.62,133.34,132.13,132.41,31340.0,127.2856,127.9766,126.8153,127.0841,31340.0
2020-04-02 11:40:00,132.55,133.33,132.55,133.09,35316.0,127.2184,127.967,127.2184,127.7367,35316.0
2020-04-02 11:50:00,132.95,134.07,132.95,133.52,14753.0,127.6023,128.6773,127.6023,128.1494,14753.0
2020-04-02 12:00:00,133.65,134.32,133.47,133.74,19797.0,128.2742,128.9172,128.1014,128.3606,19797.0
2020-04-02 12:10:00,133.48,133.86,133.28,133.7,21106.0,128.111,128.4757,127.9191,128.3222,21106.0
2020-04-02 12:20:00,133.55,133.78,132.54,132.74,17455.0,128.1782,128.3989,127.2088,127.4008,17455.0
2020-04-02 12:30:00,132.84,132.94,132.37,132.47,27474.0,127.4968,127.5927,127.0457,127.1416,27474.0
2020-04-02 12:40:00,132.4,132.76,132.2,132.51,17656.0,127.0745,127.42,126.8825,127.18,17656.0
2020-04-02 12:50:00,132.53,132.99,132.45,132.89,13015.0,127.1992,127.6407,127.1224,127.5447,13015.0
2020-04-02 13:00:00,133.06,133.75,132.93,133.06,23368.0,127.7079,128.3702,127.5831,127.7079,23368.0
2020-04-02 13:10:00,133.05,133.11,131.91,131.97,25113.0,127.6983,127.7559,126.6042,126.6617,25113.0
2020-04-02 13:20:00,131.9,132.09,130.41,130.73,36435.0,126.5946,126.7769,125.1645,125.4716,36435.0
2020-04-02 13:30:00,130.69,130.79,129.77,129.95,54438.0,125.4332,125.5292,124.5502,124.723,54438.0
2020-04-02 13:40:00,129.86,130.68,129.83,130.49,34297.0,124.6366,125.4236,124.6078,125.2413,34297.0
2020-04-02 13:50:00,130.33,130.78,130.01,130.12,32921.0,125.0877,125.5196,124.7806,124.8862,32921.0
2020-04-02 14:00:00,130.12,130.15,129.06,129.75,45466.0,124.8862,124.915,123.8688,124.531,45466.0
2020-04-02 14:10:00,129.8,130.33,129.3,129.31,32774.0,124.579,125.0877,124.0991,124.1087,32774.0
2020-04-02 14:20:00,129.16,130.2,129.12,130.16,31256.0,123.9648,124.9629,123.9264,124.9246,31256.0
2020-04-02 14:30:00,129.99,130.49,129.62,130.15,26271.0,124.7614,125.2413,124.4063,124.915,26271.0
2020-04-02 14:40:00,130.09,130.27,129.01,129.82,77301.0,124.8574,125.0301,123.8208,124.5982,77301.0
2020-04-02 14:50:00,129.77,130.34,129.52,130.29,44813.0,124.5502,125.0973,124.3103,125.0493,44813.0
2020-04-02 15:00:00,130.33,130.55,129.82,129.96,80461.0,125.0877,125.2989,124.5982,124.7326,80461.0
2020-04-02 15:10:00,129.97,130.02,128.65,129.0,65556.0,124.7422,124.7902,123.4753,123.8112,65556.0
2020-04-02 15:20:00,129.01,129.46,127.61,127.73,81813.0,123.8208,124.2527,122.4771,122.5923,81813.0
2020-04-02 15:30:00,127.71,128.34,127.3,127.88,75982.0,122.5731,123.1778,122.1796,122.7363,75982.0
2020-04-02 15:40:00,127.74,129.26,127.68,129.01,149997.0,122.6019,124.0608,122.5443,123.8208,149997.0
2020-04-02 15:50:00,129.28,131.22,129.15,130.53,229287.0,124.0799,125.9419,123.9552,125.2797,229287.0
2020-04-03 09:30:00,129.0,131.2,128.8,130.64,89293.0,123.8112,125.9227,123.6193,125.3852,89293.0
2020-04-03 09:40:00,130.56,131.16,130.23,130.61,35664.0,125.3085,125.8843,124.9917,125.3565,35664.0
2020-04-03 09:50:00,130.6,130.96,129.83,130.25,36398.0,125.3469,125.6924,124.6078,125.0109,36398.0
2020-04-03 10:00:00,130.4,130.9,129.07,129.25,44232.0,125.1549,125.6348,123.8784,124.0512,44232.0
2020-04-03 10:10:00,129.33,129.69,128.64,128.65,50537.0,124.1279,124.4735,123.4657,123.4753,50537.0
2020-04-03 10:20:00,128.64,129.0,127.88,128.14,28409.0,123.4657,123.8112,122.7363,122.9858,28409.0
2020-04-03 10:30:00,128.24,128.89,128.03,128.31,21955.0,123.0818,123.7056,122.8802,123.149,21955.0
2020-04-03 10:40:00,128.32,128.78,127.46,128.38,27919.0,123.1586,123.6001,122.3332,123.2162,27919.0
2020-04-03 10:50:00,128.22,128.49,127.67,128.0,27119.0,123.0626,123.3217,122.5347,122.8514,27119.0
2020-04-03 11:00:00,128.1,128.78,127.97,128.5,117934.0,122.9474,123.6001,122.8226,123.3313,117934.0
2020-04-03 11:10:00,128.48,128.64,127.53,127.59,16488.0,123.3121,123.4657,122.4003,122.4579,16488.0
2020-04-03 11:20:00,127.59,127.73,127.06,127.21,20433.0,122.4579,122.5923,121.9492,122.0932,20433.0
2020-04-03 11:30:00,127.22,127.63,127.03,127.51,39591.0,122.1028,122.4963,121.9205,122.3811,39591.0
2020-04-03 11:40:00,127.34,127.73,127.34,127.53,26305.0,122.218,122.5923,122.218,122.4003,26305.0
2020-04-03 11:50:00,127.4,127.43,126.6,126.88,24657.0,122.2756,122.3044,121.5077,121.7765,24657.0
2020-04-03 12:00:00,126.82,127.05,126.27,126.52,12368.0,121.7189,121.9396,121.191,121.431,12368.0
2020-04-03 12:10:00,126.6,126.7,125.96,126.36,17364.0,121.5077,121.6037,120.8935,121.2774,17364.0
2020-04-03 12:20:00,126.23,126.76,125.9,126.35,24505.0,121.1526,121.6613,120.8359,121.2678,24505.0
2020-04-03 12:30:00,126.41,127.22,126.13,127.08,84964.0,121.3254,122.1028,121.0567,121.9684,84964.0
2020-04-03 12:40:00,127.02,127.28,126.48,126.55,34926.0,121.9109,122.1604,121.3926,121.4598,34926.0
2020-04-03 12:50:00,126.47,127.04,126.46,126.75,19390.0,121.383,121.93,121.3734,121.6517,19390.0
2020-04-03 13:00:00,126.63,127.26,126.56,127.08,8781.0,121.5365,122.1412,121.4694,121.9684,8781.0
2020-04-03 13:10:00,127.18,127.23,126.52,126.88,19994.0,122.0644,122.1124,121.431,121.7765,19994.0
2020-04-03 13:20:00,126.88,126.94,125.45,125.75,35923.0,121.7765,121.8341,120.404,120.6919,35923.0
2020-04-03 13:30:00,125.76,125.84,125.01,125.15,27900.0,120.7015,120.7783,119.9817,120.1161,27900.0
2020-04-03 13:40:00,125.06,125.84,124.81,125.84,23930.0,120.0297,120.7783,119.7897,120.7783,23930.0
2020-04-03 13:50:00,125.93,125.97,125.01,125.27,37386.0,120.8647,120.9031,119.9817,120.2312,37386.0
2020-04-03 14:00:00,125.27,125.47,124.71,125.0,27041.0,120.2312,120.4232,119.6938,119.9721,27041.0
2020-04-03 14:10:00,124.91,125.08,124.55,125.0,30681.0,119.8857,120.0489,119.5402,119.9721,30681.0
2020-04-03 14:20:00,125.0,125.83,124.98,125.76,35430.0,119.9721,120.7687,119.9529,120.7015,35430.0
2020-04-03 14:30:00,125.7,125.7,125.18,125.29,24771.0,120.6439,120.6439,120.1449,120.2504,24771.0
2020-04-03 14:40:00,125.41,125.49,124.8,125.19,30286.0,120.3656,120.4424,119.7801,120.1545,30286.0
2020-04-03 14:50:00,125.12,126.09,125.05,126.09,40326.0,120.0873,121.0183,120.0201,121.0183,40326.0
2020-04-03 15:00:00,126.11,126.41,124.99,125.02,29360.0,121.0375,121.3254,119.9625,119.9913,29360.0
2020-04-03 15:10:00,125.14,125.72,124.92,125.45,44999.0,120.1065,120.6631,119.8953,120.404,44999.0
2020-04-03 15:20:00,125.48,125.73,125.05,125.62,39731.0,120.4328,120.6727,120.0201,120.5672,39731.0
2020-04-03 15:30:00,125.62,125.81,125.09,125.24,51213.0,120.5672,120.7495,120.0585,120.2025,51213.0
2020-04-03 15:40:00,125.25,126.15,125.14,125.79,111052.0,120.212,121.0758,120.1065,120.7303,111052.0
2020-04-03 15:50:00,125.8,126.58,125.06,126.3,183860.0,120.7399,121.4886,120.0297,121.2198,183860.0
2020-04-06 09:30:00,135.36,136.71,131.44,134.65,156881.0,129.9154,131.2111,126.1531,129.234,156881.0
2020-04-06 09:40:00,134.85,135.0,133.42,134.0,75237.0,129.4259,129.5699,128.0534,128.6101,75237.0
2020-04-06 09:50:00,133.64,134.5,133.63,134.41,215153.0,128.2646,129.09,128.255,129.0036,215153.0
2020-04-06 10:00:00,134.4,134.83,133.69,134.07,115891.0,128.994,129.4067,128.3126,128.6773,115891.0
2020-04-06 10:10:00,134.09,135.87,133.76,135.85,151796.0,128.6965,130.4049,128.3798,130.3857,151796.0
2020-04-06 10:20:00,136.03,136.84,135.64,136.47,39711.0,130.5584,131.3359,130.1841,130.9807,39711.0
2020-04-06 10:30:00,136.18,136.44,134.32,134.79,121121.0,130.7024,130.952,128.9172,129.3683,121121.0
2020-04-06 10:40:00,134.8,135.25,134.28,134.5,16351.0,129.3779,129.8098,128.8788,129.09,16351.0
2020-04-06 10:50:00,134.55,135.6,134.55,135.15,13319.0,129.138,130.1457,129.138,129.7138,13319.0
2020-04-06 11:00:00,135.18,135.69,134.95,134.97,43479.0,129.7426,130.2321,129.5219,129.5411,43479.0
2020-04-06 11:10:00,135.06,135.37,134.57,135.37,15353.0,129.6275,129.925,129.1572,129.925,15353.0
2020-04-06 11:20:00,135.24,135.95,135.22,135.91,16653.0,129.8002,130.4817,129.781,130.4433,16653.0
2020-04-06 11:30:00,136.0,136.0,135.56,135.85,14384.0,130.5297,130.5297,130.1073,130.3857,14384.0
2020-04-06 11:40:00,135.88,137.6,135.87,137.56,35312.0,130.4145,132.0653,130.4049,132.0269,35312.0
2020-04-06 11:50:00,137.56,137.56,136.66,137.09,27244.0,132.0269,132.0269,131.1631,131.5758,27244.0
2020-04-06 12:00:00,137.12,137.72,137.12,137.52,25187.0,131.6046,132.1805,131.6046,131.9885,25187.0
2020-04-06 12:10:00,137.47,138.03,137.27,137.97,16837.0,131.9405,132.478,131.7486,132.4204,16837.0
2020-04-06 12:20:00,138.02,138.48,137.93,138.43,19509.0,132.4684,132.9099,132.382,132.8619,19509.0
2020-04-06 12:30:00,138.47,138.86,138.33,138.71,25349.0,132.9003,133.2746,132.7659,133.1306,25349.0
2020-04-06 12:40:00,138.59,138.9,138.46,138.8,25175.0,133.0155,133.313,132.8907,133.217,25175.0
2020-04-06 12:50:00,138.73,139.7,138.61,139.7,12809.0,133.1498,134.0808,133.0347,134.0808,12809.0
2020-04-06 13:00:00,139.58,139.93,139.53,139.72,23039.0,133.9657,134.3016,133.9177,134.1,23039.0
2020-04-06 13:10:00,139.68,140.2,139.67,140.0,32200.0,134.0616,134.5607,134.052,134.3688,32200.0
2020-04-06 13:20:00,139.97,140.2,139.68,139.92,26461.0,134.34,134.5607,134.0616,134.292,26461.0
2020-04-06 13:30:00,139.88,140.82,139.85,140.39,63824.0,134.2536,135.1558,134.2248,134.7431,63824.0
2020-04-06 13:40:00,140.33,140.89,140.3,140.52,15894.0,134.6855,135.223,134.6567,134.8678,15894.0
2020-04-06 13:50:00,140.47,140.47,140.14,140.16,13958.0,134.8199,134.8199,134.5031,134.5223,13958.0
2020-04-06 14:00:00,140.21,140.46,139.89,140.14,21580.0,134.5703,134.8103,134.2632,134.5031,21580.0
2020-04-06 14:10:00,140.05,140.15,139.65,139.99,30003.0,134.4167,134.5127,134.0328,134.3592,30003.0
2020-04-06 14:20:00,140.02,140.64,139.85,140.22,22500.0,134.388,134.983,134.2248,134.5799,22500.0
2020-04-06 14:30:00,140.22,140.66,140.13,140.52,15555.0,134.5799,135.0022,134.4935,134.8678,15555.0
2020-04-06 14:40:00,140.51,140.66,140.29,140.4,26169.0,134.8582,135.0022,134.6471,134.7527,26169.0
2020-04-06 14:50:00,140.46,140.86,140.4,140.67,40671.0,134.8103,135.1942,134.7527,135.0118,40671.0
2020-04-06 15:00:00,140.65,141.7,140.41,141.61,48910.0,134.9926,136.0004,134.7623,135.914,48910.0
2020-04-06 15:10:00,141.63,141.67,141.0,141.03,40921.0,135.9332,135.9716,135.3285,135.3573,40921.0
2020-04-06 15:20:00,141.05,142.1,141.03,142.09,37548.0,135.3765,136.3843,135.3573,136.3747,37548.0
2020-04-06 15:30:00,142.02,142.49,141.33,142.37,59411.0,136.3075,136.7586,135.6453,136.6434,59411.0
2020-04-06 15:40:00,142.42,142.54,141.49,142.05,56035.0,136.6914,136.8066,135.7988,136.3363,56035.0
2020-04-06 15:50:00,142.07,144.42,142.07,143.64,336631.0,136.3555,138.611,136.3555,137.8623,336631.0
2020-04-07 09:30:00,151.22,152.62,147.1,147.82,517763.0,145.1375,146.4811,141.1832,141.8742,517763.0
2020-04-07 09:40:00,147.59,148.06,145.18,145.24,302353.0,141.6535,142.1046,139.3404,139.398,302353.0
2020-04-07 09:50:00,145.21,148.02,144.67,147.25,213480.0,139.3692,142.0662,138.8509,141.3271,213480.0
2020-04-07 10:00:00,147.3,149.21,144.74,145.0,253051.0,141.3751,143.2083,138.9181,139.1676,253051.0
2020-04-07 10:10:00,145.0,145.51,141.51,143.38,138375.0,139.1676,139.6571,135.818,137.6128,138375.0
2020-04-07 10:20:00,143.39,144.58,142.58,143.87,64115.0,137.6224,138.7645,136.845,138.0831,64115.0
2020-04-07 10:30:00,143.88,145.25,143.74,144.82,43075.0,138.0927,139.4076,137.9583,138.9949,43075.0
2020-04-07 10:40:00,144.9,146.19,143.79,143.79,92684.0,139.0717,140.3098,138.0063,138.0063,92684.0
2020-04-07 10:50:00,143.83,145.37,143.76,144.27,67857.0,138.0447,139.5228,137.9775,138.467,67857.0
2020-04-07 11:00:00,144.26,145.23,143.84,144.93,42556.0,138.4574,139.3884,138.0543,139.1005,42556.0
2020-04-07 11:10:00,144.94,146.16,144.49,145.3,34826.0,139.1101,140.281,138.6782,139.4556,34826.0
2020-04-07 11:20:00,145.4,145.75,144.36,145.73,17721.0,139.5516,139.8875,138.5534,139.8683,17721.0
2020-04-07 11:30:00,145.65,146.26,145.43,146.11,31570.0,139.7915,140.377,139.5803,140.233,31570.0
2020-04-07 11:40:00,146.0,147.66,145.94,146.92,83677.0,140.1274,141.7206,140.0698,141.0104,83677.0
2020-04-07 11:50:00,146.71,147.08,146.0,146.59,34933.0,140.8089,141.164,140.1274,140.6937,34933.0
2020-04-07 12:00:00,146.51,147.15,146.51,147.0,32158.0,140.6169,141.2312,140.6169,141.0872,32158.0
2020-04-07 12:10:00,147.02,148.21,146.81,148.03,32662.0,141.1064,142.2485,140.9048,142.0758,32662.0
2020-04-07 12:20:00,148.02,148.33,146.55,146.99,19101.0,142.0662,142.3637,140.6553,141.0776,19101.0
2020-04-07 12:30:00,146.98,147.01,146.27,146.53,17294.0,141.068,141.0968,140.3866,140.6361,17294.0
2020-04-07 12:40:00,146.59,147.09,146.07,146.94,15341.0,140.6937,141.1736,140.1946,141.0296,15341.0
2020-04-07 12:50:00,146.94,146.94,146.28,146.28,18877.0,141.0296,141.0296,140.3962,140.3962,18877.0
2020-04-07 13:00:00,146.41,146.89,146.2,146.31,14391.0,140.5209,140.9816,140.3194,140.4249,14391.0
2020-04-07 13:10:00,146.43,146.88,145.93,146.15,15302.0,140.5401,140.972,140.0602,140.2714,15302.0
2020-04-07 13:20:00,146.25,147.0,145.89,146.83,22511.0,140.3674,141.0872,140.0218,140.924,22511.0
2020-04-07 13:30:00,146.83,147.0,146.16,146.26,24467.0,140.924,141.0872,140.281,140.377,24467.0
2020-04-07 13:40:00,146.15,146.67,145.73,146.1,43725.0,140.2714,140.7705,139.8683,140.2234,43725.0
2020-04-07 13:50:00,146.11,146.15,145.81,145.92,26567.0,140.233,140.2714,139.9451,140.0506,26567.0
2020-04-07 14:00:00,145.92,146.3,145.5,145.93,25934.0,140.0506,140.4154,139.6475,140.0602,25934.0
2020-04-07 14:10:00,145.92,146.28,145.48,145.59,31081.0,140.0506,140.3962,139.6283,139.7339,31081.0
2020-04-07 14:20:00,145.56,146.65,145.42,146.01,23633.0,139.7051,140.7513,139.5707,140.137,23633.0
2020-04-07 14:30:00,146.0,146.51,145.53,145.64,28157.0,140.1274,140.6169,139.6763,139.7819,28157.0
2020-04-07 14:40:00,145.69,145.69,144.35,144.46,25823.0,139.8299,139.8299,138.5438,138.6494,25823.0
2020-04-07 14:50:00,144.19,144.62,143.02,144.0,52418.0,138.3902,138.8029,137.2673,138.2079,52418.0
2020-04-07 15:00:00,143.99,145.43,143.97,145.43,25586.0,138.1983,139.5803,138.1791,139.5803,25586.0
2020-04-07 15:10:00,145.46,145.82,144.43,144.74,41851.0,139.6091,139.9547,138.6206,138.9181,41851.0
2020-04-07 15:20:00,144.59,145.99,144.37,144.97,99892.0,138.7741,140.1178,138.563,139.1388,99892.0
2020-04-07 15:30:00,145.1,145.95,144.35,145.68,101377.0,139.2636,140.0794,138.5438,139.8203,101377.0
2020-04-07 15:40:00,145.71,146.05,144.6,145.75,153537.0,139.8491,140.1754,138.7837,139.8875,153537.0
2020-04-07 15:50:00,145.44,145.79,139.73,141.08,399310.0,139.5899,139.9259,134.1096,135.4053,399310.0
2020-04-08 09:30:00,142.92,143.99,141.39,141.62,58231.0,137.1713,138.1983,135.7028,135.9236,58231.0
2020-04-08 09:40:00,141.61,142.48,141.6,141.71,25188.0,135.914,136.749,135.9044,136.01,25188.0
2020-04-08 09:50:00,141.61,142.13,141.17,141.17,29972.0,135.914,136.4131,135.4917,135.4917,29972.0
2020-04-08 10:00:00,141.19,141.26,140.43,141.14,35215.0,135.5109,135.5781,134.7815,135.4629,35215.0
2020-04-08 10:10:00,141.13,142.04,141.01,142.04,24054.0,135.4533,136.3267,135.3381,136.3267,24054.0
2020-04-08 10:20:00,141.99,143.04,141.7,142.9,25112.0,136.2787,137.2865,136.0004,137.1521,25112.0
2020-04-08 10:30:00,143.0,143.39,142.67,143.08,19807.0,137.2481,137.6224,136.9314,137.3249,19807.0
2020-04-08 10:40:00,143.06,143.61,142.33,143.4,34167.0,137.3057,137.8336,136.605,137.632,34167.0
2020-04-08 10:50:00,143.39,145.74,143.39,145.49,40742.0,137.6224,139.8779,137.6224,139.6379,40742.0
2020-04-08 11:00:00,145.75,145.86,144.8,145.17,23947.0,139.8875,139.993,138.9757,139.3308,23947.0
2020-04-08 11:10:00,145.16,146.16,145.06,146.16,18973.0,139.3212,140.281,139.2252,140.281,18973.0
2020-04-08 11:20:00,146.26,147.85,146.09,147.6,47285.0,140.377,141.903,140.2138,141.6631,47285.0
2020-04-08 11:30:00,147.69,148.07,147.07,148.07,23164.0,141.7494,142.1142,141.1544,142.1142,23164.0
2020-04-08 11:40:00,148.13,148.2,147.52,148.0,18836.0,142.1717,142.2389,141.5863,142.047,18836.0
2020-04-08 11:50:00,148.05,148.61,147.49,148.45,33688.0,142.095,142.6324,141.5575,142.4789,33688.0
2020-04-08 12:00:00,148.46,149.07,147.91,148.65,58550.0,142.4885,143.0739,141.9606,142.6708,58550.0
2020-04-08 12:10:00,148.61,149.56,148.26,149.53,38540.0,142.6324,143.5442,142.2965,143.5154,38540.0
2020-04-08 12:20:00,149.56,149.73,148.67,148.83,43808.0,143.5442,143.7074,142.69,142.8436,43808.0
2020-04-08 12:30:00,148.82,149.56,148.54,149.52,26187.0,142.834,143.5442,142.5653,143.5058,26187.0
2020-04-08 12:40:00,149.4,149.78,148.8,149.33,20516.0,143.3907,143.7554,142.8148,143.3235,20516.0
2020-04-08 12:50:00,149.25,149.45,148.36,148.59,21749.0,143.2467,143.4386,142.3925,142.6132,21749.0
2020-04-08 13:00:00,148.81,149.68,148.47,149.2,45295.0,142.8244,143.6594,142.4981,143.1987,45295.0
2020-04-08 13:10:00,149.15,149.38,148.71,149.26,14818.0,143.1507,143.3715,142.7284,143.2563,14818.0
2020-04-08 13:20:00,149.25,149.71,148.66,148.84,23745.0,143.2467,143.6882,142.6804,142.8532,23745.0
2020-04-08 13:30:00,148.84,149.05,147.17,147.31,27447.0,142.8532,143.0547,141.2504,141.3847,27447.0
2020-04-08 13:40:00,147.3,147.75,147.08,147.56,26748.0,141.3751,141.807,141.164,141.6247,26748.0
2020-04-08 13:50:00,147.65,148.14,147.05,147.34,21364.0,141.7111,142.1813,141.1352,141.4135,21364.0
2020-04-08 14:00:00,147.1,147.94,147.06,147.6,21233.0,141.1832,141.9894,141.1448,141.6631,21233.0
2020-04-08 14:10:00,147.64,147.65,146.9,146.97,31021.0,141.7015,141.7111,140.9912,141.0584,31021.0
2020-04-08 14:20:00,147.12,147.98,147.02,147.51,28633.0,141.2024,142.0278,141.1064,141.5767,28633.0
2020-04-08 14:30:00,147.56,147.8,147.38,147.8,24217.0,141.6247,141.855,141.4519,141.855,24217.0
2020-04-08 14:40:00,147.73,148.11,147.4,147.57,37000.0,141.7878,142.1525,141.4711,141.6343,37000.0
2020-04-08 14:50:00,147.61,148.58,147.61,148.47,33113.0,141.6727,142.6036,141.6727,142.4981,33113.0
2020-04-08 15:00:00,148.45,149.7,148.32,149.53,52907.0,142.4789,143.6786,142.3541,143.5154,52907.0
2020-04-08 15:10:00,149.57,149.93,148.9,149.24,62366.0,143.5538,143.8993,142.9108,143.2371,62366.0
2020-04-08 15:20:00,149.21,149.44,148.41,149.14,48135.0,143.2083,143.4291,142.4405,143.1411,48135.0
2020-04-08 15:30:00,149.13,149.72,147.89,148.41,107347.0,143.1315,143.6978,141.9414,142.4405,107347.0
2020-04-08 15:40:00,148.41,149.07,147.62,148.82,47060.0,142.4405,143.0739,141.6823,142.834,47060.0
2020-04-08 15:50:00,148.84,150.45,148.7,149.29,179064.0,142.8532,144.3984,142.7188,143.2851,179064.0
2020-04-09 09:30:00,151.94,154.3,151.0,154.23,51324.0,145.8285,148.0936,144.9263,148.0264,51324.0
2020-04-09 09:40:00,154.41,155.3,153.83,154.32,29242.0,148.1991,149.0533,147.6425,148.1128,29242.0
2020-04-09 09:50:00,154.7,155.29,154.38,154.51,22217.0,148.4775,149.0437,148.1703,148.2951,22217.0
2020-04-09 10:00:00,154.54,154.72,152.77,152.78,48549.0,148.3239,148.4967,146.6251,146.6347,48549.0
2020-04-09 10:10:00,152.81,153.1,151.81,151.92,26338.0,146.6635,146.9418,145.7037,145.8093,26338.0
2020-04-09 10:20:00,151.7,152.13,150.09,151.13,35118.0,145.5981,146.0109,144.0529,145.0511,35118.0
2020-04-09 10:30:00,151.32,151.33,150.29,151.0,29203.0,145.2334,145.243,144.2449,144.9263,29203.0
2020-04-09 10:40:00,150.94,152.2,150.66,151.51,18419.0,144.8687,146.078,144.6,145.4158,18419.0
2020-04-09 10:50:00,151.38,151.61,150.61,150.92,26662.0,145.291,145.5118,144.552,144.8495,26662.0
2020-04-09 11:00:00,150.62,150.74,149.15,149.78,30427.0,144.5616,144.6768,143.1507,143.7554,30427.0
2020-04-09 11:10:00,149.94,150.09,148.75,148.91,38674.0,143.9089,144.0529,142.7668,142.9204,38674.0
2020-04-09 11:20:00,148.89,149.88,148.61,149.81,13807.0,142.9012,143.8514,142.6324,143.7842,13807.0
2020-04-09 11:30:00,149.77,151.3,149.66,151.03,22051.0,143.7458,145.2142,143.6402,144.9551,22051.0
2020-04-09 11:40:00,151.05,151.69,150.6,151.68,24743.0,144.9743,145.5885,144.5424,145.579,24743.0
2020-04-09 11:50:00,151.68,152.2,151.65,152.05,22747.0,145.579,146.078,145.5502,145.9341,22747.0
2020-04-09 12:00:00,152.21,152.96,151.74,152.96,31498.0,146.0876,146.8075,145.6365,146.8075,31498.0
2020-04-09 12:10:00,152.97,153.34,152.51,152.84,30953.0,146.8171,147.1722,146.3756,146.6923,30953.0
2020-04-09 12:20:00,152.86,153.7,152.2,152.28,21439.0,146.7115,147.5177,146.078,146.1548,21439.0
2020-04-09 12:30:00,152.39,152.58,151.94,152.34,16341.0,146.2604,146.4428,145.8285,146.2124,16341.0
2020-04-09 12:40:00,152.52,153.17,152.41,152.76,10801.0,146.3852,147.009,146.2796,146.6155,10801.0
2020-04-09 12:50:00,152.6,153.41,152.56,153.02,7982.0,146.4619,147.2394,146.4236,146.8651,7982.0
2020-04-09 13:00:00,153.07,153.25,152.81,152.96,7312.0,146.913,147.0858,146.6635,146.8075,7312.0
2020-04-09 13:10:00,152.98,152.99,152.42,152.82,14182.0,146.8267,146.8363,146.2892,146.6731,14182.0
2020-04-09 13:20:00,152.92,153.23,152.54,153.05,20379.0,146.7691,147.0666,146.4044,146.8938,20379.0
2020-04-09 13:30:00,153.07,153.71,152.94,152.94,30319.0,146.913,147.5273,146.7883,146.7883,30319.0
2020-04-09 13:40:00,153.02,153.54,152.85,152.91,16914.0,146.8651,147.3641,146.7019,146.7595,16914.0
2020-04-09 13:50:00,152.94,153.49,152.64,153.12,20207.0,146.7883,147.3161,146.5003,146.961,20207.0
2020-04-09 14:00:00,153.25,153.26,151.41,151.66,19355.0,147.0858,147.0954,145.3198,145.5598,19355.0
2020-04-09 14:10:00,151.72,151.9,150.86,150.92,14247.0,145.6173,145.7901,144.7919,144.8495,14247.0
2020-04-09 14:20:00,151.01,152.24,151.01,151.76,39792.0,144.9359,146.1164,144.9359,145.6557,39792.0
2020-04-09 14:30:00,151.86,152.52,151.78,152.06,13172.0,145.7517,146.3852,145.6749,145.9437,13172.0
2020-04-09 14:40:00,152.35,152.36,151.08,151.11,13415.0,146.222,146.2316,145.0031,145.0319,13415.0
2020-04-09 14:50:00,151.21,151.4,150.26,150.86,36244.0,145.1279,145.3102,144.2161,144.7919,36244.0
2020-04-09 15:00:00,151.18,151.54,150.3,151.45,27341.0,145.0991,145.4446,144.2545,145.3582,27341.0
2020-04-09 15:10:00,151.49,152.64,151.43,151.87,29320.0,145.3966,146.5003,145.339,145.7613,29320.0
2020-04-09 15:20:00,151.88,151.98,151.11,151.83,24920.0,145.7709,145.8669,145.0319,145.7229,24920.0
2020-04-09 15:30:00,152.01,152.42,151.72,152.02,30892.0,145.8957,146.2892,145.6173,145.9053,30892.0
2020-04-09 15:40:00,152.01,152.37,151.43,151.51,28402.0,145.8957,146.2412,145.339,145.4158,28402.0
2020-04-09 15:50:00,151.57,152.25,150.71,150.97,137984.0,145.4734,146.126,144.648,144.8975,137984.0
2020-04-13 09:30:00,148.8,149.13,144.51,145.03,94793.0,142.8148,143.1315,138.6974,139.1964,94793.0
2020-04-13 09:40:00,145.0,145.4,144.44,144.76,61484.0,139.1676,139.5516,138.6302,138.9373,61484.0
2020-04-13 09:50:00,144.99,145.15,143.5,143.79,53190.0,139.158,139.3116,137.728,138.0063,53190.0
2020-04-13 10:00:00,143.75,143.95,142.22,142.88,103367.0,137.9679,138.1599,136.4995,137.1329,103367.0
2020-04-13 10:10:00,142.93,143.08,141.56,142.0,79038.0,137.1809,137.3249,135.866,136.2883,79038.0
2020-04-13 10:20:00,142.02,142.21,141.01,141.98,68881.0,136.3075,136.4899,135.3381,136.2691,68881.0
2020-04-13 10:30:00,141.94,142.85,141.56,141.66,87224.0,136.2307,137.1041,135.866,135.962,87224.0
2020-04-13 10:40:00,141.73,141.99,141.32,141.58,37060.0,136.0292,136.2787,135.6357,135.8852,37060.0
2020-04-13 10:50:00,141.73,141.74,140.98,141.22,22703.0,136.0292,136.0388,135.3093,135.5397,22703.0
2020-04-13 11:00:00,141.16,141.16,139.75,139.97,59694.0,135.4821,135.4821,134.1288,134.34,59694.0
2020-04-13 11:10:00,139.92,140.36,139.76,139.89,94807.0,134.292,134.7143,134.1384,134.2632,94807.0
2020-04-13 11:20:00,139.96,140.64,139.67,140.55,46699.0,134.3304,134.983,134.052,134.8966,46699.0
2020-04-13 11:30:00,140.56,140.65,139.32,139.45,43608.0,134.9062,134.9926,133.7161,133.8409,43608.0
2020-04-13 11:40:00,139.46,140.08,139.01,140.03,85022.0,133.8505,134.4455,133.4186,134.3976,85022.0
2020-04-13 11:50:00,140.02,141.27,139.84,141.17,80742.0,134.388,135.5877,134.2152,135.4917,80742.0
2020-04-13 12:00:00,141.01,142.12,141.01,142.0,66165.0,135.3381,136.4035,135.3381,136.2883,66165.0
2020-04-13 12:10:00,141.85,143.09,141.48,142.88,27319.0,136.1443,137.3345,135.7892,137.1329,27319.0
2020-04-13 12:20:00,142.88,143.01,142.51,142.69,17407.0,137.1329,137.2577,136.7778,136.9506,17407.0
2020-04-13 12:30:00,142.52,142.75,141.82,141.88,17445.0,136.7874,137.0081,136.1156,136.1731,17445.0
2020-04-13 12:40:00,141.92,142.14,141.71,142.12,30401.0,136.2115,136.4227,136.01,136.4035,30401.0
2020-04-13 12:50:00,141.97,141.97,141.15,141.43,17860.0,136.2595,136.2595,135.4725,135.7412,17860.0
2020-04-13 13:00:00,141.45,141.76,141.13,141.66,16312.0,135.7604,136.058,135.4533,135.962,16312.0
2020-04-13 13:10:00,141.69,141.69,141.01,141.24,46501.0,135.9908,135.9908,135.3381,135.5589,46501.0
2020-04-13 13:20:00,141.25,141.49,140.92,141.03,20980.0,135.5685,135.7988,135.2518,135.3573,20980.0
2020-04-13 13:30:00,141.0,141.75,141.0,141.68,47649.0,135.3285,136.0484,135.3285,135.9812,47649.0
2020-04-13 13:40:00,141.64,141.94,141.52,141.85,13755.0,135.9428,136.2307,135.8276,136.1443,13755.0
2020-04-13 13:50:00,141.86,142.89,141.82,142.51,52072.0,136.1539,137.1425,136.1156,136.7778,52072.0
2020-04-13 14:00:00,142.58,143.63,142.38,143.4,20972.0,136.845,137.8527,136.653,137.632,20972.0
2020-04-13 14:10:00,143.42,143.85,142.9,143.72,35885.0,137.6512,138.0639,137.1521,137.9391,35885.0
2020-04-13 14:20:00,143.77,143.77,142.99,143.35,15653.0,137.9871,137.9871,137.2385,137.584,15653.0
2020-04-13 14:30:00,143.43,143.68,142.93,143.04,13693.0,137.6608,137.9007,137.1809,137.2865,13693.0
2020-04-13 14:40:00,143.13,143.63,142.87,143.57,24052.0,137.3729,137.8527,137.1233,137.7952,24052.0
2020-04-13 14:50:00,143.49,144.16,143.44,143.98,9000.0,137.7184,138.3614,137.6704,138.1887,9000.0
2020-04-13 15:00:00,144.0,144.07,142.84,142.91,24308.0,138.2079,138.275,137.0945,137.1617,24308.0
2020-04-13 15:10:00,142.97,144.24,142.96,144.24,31386.0,137.2193,138.4382,137.2097,138.4382,31386.0
2020-04-13 15:20:00,144.2,144.45,143.88,144.05,44430.0,138.3998,138.6398,138.0927,138.2559,44430.0
2020-04-13 15:30:00,144.03,144.58,143.82,144.54,48796.0,138.2367,138.7645,138.0351,138.7261,48796.0
2020-04-13 15:40:00,144.51,144.52,143.73,144.0,69130.0,138.6974,138.7069,137.9487,138.2079,69130.0
2020-04-13 15:50:00,143.99,144.21,142.59,143.46,155820.0,138.1983,138.4094,136.8546,137.6896,155820.0
2020-04-14 09:30:00,147.82,148.7,146.5,147.72,50649.0,141.8742,142.7188,140.6073,141.7782,50649.0
2020-04-14 09:40:00,147.84,148.8,147.09,147.53,51070.0,141.8934,142.8148,141.1736,141.5959,51070.0
2020-04-14 09:50:00,147.58,148.32,147.39,147.83,28859.0,141.6439,142.3541,141.4615,141.8838,28859.0
2020-04-14 10:00:00,147.91,148.05,146.82,147.22,53782.0,141.9606,142.095,140.9144,141.2983,53782.0
2020-04-14 10:10:00,147.13,147.78,146.99,147.39,47945.0,141.212,141.8358,141.0776,141.4615,47945.0
2020-04-14 10:20:00,147.44,147.53,146.85,147.09,41882.0,141.5095,141.5959,140.9432,141.1736,41882.0
2020-04-14 10:30:00,147.09,147.13,146.33,146.52,28347.0,141.1736,141.212,140.4441,140.6265,28347.0
2020-04-14 10:40:00,146.52,147.71,146.37,147.6,30390.0,140.6265,141.7686,140.4825,141.6631,30390.0
2020-04-14 10:50:00,147.46,147.68,146.68,146.75,24709.0,141.5287,141.7398,140.7801,140.8473,24709.0
2020-04-14 11:00:00,146.76,146.96,145.64,145.91,28803.0,140.8568,141.0488,139.7819,140.041,28803.0
2020-04-14 11:10:00,145.89,146.02,145.42,145.55,24564.0,140.0218,140.1466,139.5707,139.6955,24564.0
2020-04-14 11:20:00,145.51,146.26,145.47,145.59,28687.0,139.6571,140.377,139.6187,139.7339,28687.0
2020-04-14 11:30:00,145.56,146.11,145.56,145.88,25104.0,139.7051,140.233,139.7051,140.0122,25104.0
2020-04-14 11:40:00,145.94,146.14,145.45,145.61,23990.0,140.0698,140.2618,139.5995,139.7531,23990.0
2020-04-14 11:50:00,145.73,145.79,145.38,145.59,54641.0,139.8683,139.9259,139.5324,139.7339,54641.0
2020-04-14 12:00:00,145.66,146.58,145.63,146.56,25365.0,139.8011,140.6841,139.7723,140.6649,25365.0
2020-04-14 12:10:00,146.56,146.79,146.07,146.65,12545.0,140.6649,140.8856,140.1946,140.7513,12545.0
2020-04-14 12:20:00,146.77,146.94,146.55,146.63,19069.0,140.8664,141.0296,140.6553,140.7321,19069.0
2020-04-14 12:30:00,146.65,146.82,146.32,146.33,28746.0,140.7513,140.9144,140.4345,140.4441,28746.0
2020-04-14 12:40:00,146.35,146.98,146.14,146.3,31972.0,140.4633,141.068,140.2618,140.4154,31972.0
2020-04-14 12:50:00,146.32,146.49,146.0,146.19,28274.0,140.4345,140.5977,140.1274,140.3098,28274.0
2020-04-14 13:00:00,146.13,146.21,145.75,146.02,12604.0,140.2522,140.329,139.8875,140.1466,12604.0
2020-04-14 13:10:00,145.95,146.1,145.76,145.87,19852.0,140.0794,140.2234,139.8971,140.0026,19852.0
2020-04-14 13:20:00,145.82,146.28,145.71,145.79,23420.0,139.9547,140.3962,139.8491,139.9259,23420.0
2020-04-14 13:30:00,145.93,146.27,145.78,145.94,20921.0,140.0602,140.3866,139.9163,140.0698,20921.0
2020-04-14 13:40:00,145.92,146.42,145.85,146.42,35951.0,140.0506,140.5305,139.9835,140.5305,35951.0
2020-04-14 13:50:00,146.34,146.7,145.86,146.03,62175.0,140.4537,140.7993,139.993,140.1562,62175.0
2020-04-14 14:00:00,146.08,146.08,145.15,145.32,21529.0,140.2042,140.2042,139.3116,139.4748,21529.0
2020-04-14 14:10:00,145.35,146.12,145.09,146.05,155026.0,139.5036,140.2426,139.254,140.1754,155026.0
2020-04-14 14:20:00,146.03,146.31,145.7,145.7,39919.0,140.1562,140.4249,139.8395,139.8395,39919.0
2020-04-14 14:30:00,145.77,146.44,145.77,146.17,25005.0,139.9067,140.5497,139.9067,140.2906,25005.0
2020-04-14 14:40:00,146.24,146.47,145.97,145.97,23330.0,140.3578,140.5785,140.0986,140.0986,23330.0
2020-04-14 14:50:00,146.04,146.66,145.85,146.51,63544.0,140.1658,140.7609,139.9835,140.6169,63544.0
2020-04-14 15:00:00,146.49,146.74,146.22,146.5,23389.0,140.5977,140.8377,140.3386,140.6073,23389.0
2020-04-14 15:10:00,146.47,146.58,145.76,145.99,44131.0,140.5785,140.6841,139.8971,140.1178,44131.0
2020-04-14 15:20:00,146.03,146.03,145.52,145.89,41858.0,140.1562,140.1562,139.6667,140.0218,41858.0
2020-04-14 15:30:00,145.94,146.21,145.83,145.86,64988.0,140.0698,140.329,139.9643,139.993,64988.0
2020-04-14 15:40:00,145.87,146.3,145.84,146.15,74266.0,140.0026,140.4154,139.9739,140.2714,74266.0
2020-04-14 15:50:00,146.26,146.38,145.85,146.3,176936.0,140.377,140.4921,139.9835,140.4154,176936.0
2020-04-15 09:30:00,141.78,142.34,139.43,141.42,60675.0,136.0772,136.6146,133.8217,135.7316,60675.0
2020-04-15 09:40:00,141.23,141.99,140.19,140.82,35573.0,135.5493,136.2787,134.5511,135.1558,35573.0
2020-04-15 09:50:00,141.0,141.06,139.15,139.65,27379.0,135.3285,135.3861,133.5529,134.0328,27379.0
2020-04-15 10:00:00,139.75,140.34,139.25,140.27,28280.0,134.1288,134.6951,133.6489,134.6279,28280.0
2020-04-15 10:10:00,140.3,140.36,139.07,139.08,33699.0,134.6567,134.7143,133.4762,133.4858,33699.0
2020-04-15 10:20:00,139.12,139.44,138.52,139.17,53599.0,133.5242,133.8313,132.9483,133.5721,53599.0
2020-04-15 10:30:00,139.12,139.54,138.82,139.35,40128.0,133.5242,133.9273,133.2362,133.7449,40128.0
2020-04-15 10:40:00,139.52,140.11,139.49,139.78,27904.0,133.9081,134.4743,133.8793,134.1576,27904.0
2020-04-15 10:50:00,139.78,140.19,139.43,140.1,20644.0,134.1576,134.5511,133.8217,134.4647,20644.0
2020-04-15 11:00:00,140.14,140.48,139.8,140.36,19240.0,134.5031,134.8295,134.1768,134.7143,19240.0
2020-04-15 11:10:00,140.28,140.56,140.2,140.33,13031.0,134.6375,134.9062,134.5607,134.6855,13031.0
2020-04-15 11:20:00,140.24,141.04,140.12,141.04,8502.0,134.5991,135.3669,134.4839,135.3669,8502.0
2020-04-15 11:30:00,141.21,141.76,141.15,141.38,16632.0,135.5301,136.058,135.4725,135.6932,16632.0
2020-04-15 11:40:00,141.5,141.67,141.19,141.24,15006.0,135.8084,135.9716,135.5109,135.5589,15006.0
2020-04-15 11:50:00,141.35,141.81,141.29,141.29,18099.0,135.6645,136.106,135.6069,135.6069,18099.0
2020-04-15 12:00:00,141.29,141.3,140.57,140.59,24402.0,135.6069,135.6165,134.9158,134.935,24402.0
2020-04-15 12:10:00,140.63,141.14,140.35,140.91,23204.0,134.9734,135.4629,134.7047,135.2422,23204.0
2020-04-15 12:20:00,140.93,141.25,140.91,141.19,11439.0,135.2613,135.5685,135.2422,135.5109,11439.0
2020-04-15 12:30:00,141.13,141.3,140.77,140.92,16636.0,135.4533,135.6165,135.1078,135.2518,16636.0
2020-04-15 12:40:00,140.81,141.11,140.74,140.92,13462.0,135.1462,135.4341,135.079,135.2518,13462.0
2020-04-15 12:50:00,140.89,141.19,140.8,140.93,15748.0,135.223,135.5109,135.1366,135.2613,15748.0
2020-04-15 13:00:00,140.91,141.25,140.75,141.05,61420.0,135.2422,135.5685,135.0886,135.3765,61420.0
2020-04-15 13:10:00,141.05,141.17,140.81,140.88,30935.0,135.3765,135.4917,135.1462,135.2134,30935.0
2020-04-15 13:20:00,140.88,140.88,140.02,140.16,31296.0,135.2134,135.2134,134.388,134.5223,31296.0
2020-04-15 13:30:00,140.22,140.22,139.89,139.89,21446.0,134.5799,134.5799,134.2632,134.2632,21446.0
2020-04-15 13:40:00,139.86,140.23,139.84,139.91,25951.0,134.2344,134.5895,134.2152,134.2824,25951.0
2020-04-15 13:50:00,139.94,140.14,139.78,139.92,26424.0,134.3112,134.5031,134.1576,134.292,26424.0
2020-04-15 14:00:00,139.94,140.29,139.94,139.96,19932.0,134.3112,134.6471,134.3112,134.3304,19932.0
2020-04-15 14:10:00,140.01,140.3,139.71,139.99,42072.0,134.3784,134.6567,134.0904,134.3592,42072.0
2020-04-15 14:20:00,139.96,140.85,139.91,140.72,37852.0,134.3304,135.1846,134.2824,135.0598,37852.0
2020-04-15 14:30:00,140.71,141.0,140.42,140.98,54932.0,135.0502,135.3285,134.7719,135.3093,54932.0
2020-04-15 14:40:00,140.95,141.16,140.72,141.03,16055.0,135.2805,135.4821,135.0598,135.3573,16055.0
2020-04-15 14:50:00,140.99,141.85,140.85,141.72,31030.0,135.3189,136.1443,135.1846,136.0196,31030.0
2020-04-15 15:00:00,141.68,141.86,141.28,141.34,31727.0,135.9812,136.1539,135.5973,135.6549,31727.0
2020-04-15 15:10:00,141.37,141.61,141.28,141.5,16083.0,135.6837,135.914,135.5973,135.8084,16083.0
2020-04-15 15:20:00,141.52,141.63,141.01,141.14,20438.0,135.8276,135.9332,135.3381,135.4629,20438.0
2020-04-15 15:30:00,141.13,141.25,140.77,141.06,74366.0,135.4533,135.5685,135.1078,135.3861,74366.0
2020-04-15 15:40:00,141.0,141.25,140.56,140.86,35410.0,135.3285,135.5685,134.9062,135.1942,35410.0
2020-04-15 15:50:00,140.88,141.23,140.48,140.87,163050.0,135.2134,135.5493,134.8295,135.2038,163050.0
2020-04-16 09:30:00,141.9,141.9,140.07,140.42,98922.0,136.1923,136.1923,134.4359,134.7719,98922.0
2020-04-16 09:40:00,140.54,140.96,140.26,140.85,33869.0,134.887,135.2901,134.6183,135.1846,33869.0
2020-04-16 09:50:00,140.97,141.05,139.6,140.1,48478.0,135.2997,135.3765,133.9848,134.4647,48478.0
2020-04-16 10:00:00,139.95,139.99,138.82,138.85,31909.0,134.3208,134.3592,133.2362,133.265,31909.0
2020-04-16 10:10:00,138.76,138.9,138.38,138.78,57816.0,133.1786,133.313,132.8139,133.1978,57816.0
2020-04-16 10:20:00,138.83,139.17,138.32,139.04,40492.0,133.2458,133.5721,132.7563,133.4474,40492.0
2020-04-16 10:30:00,138.94,139.13,138.46,138.48,74724.0,133.3514,133.5338,132.8907,132.9099,74724.0
2020-04-16 10:40:00,138.38,138.92,138.07,138.16,41414.0,132.8139,133.3322,132.5164,132.6028,41414.0
2020-04-16 10:50:00,138.1,139.07,138.1,138.92,27364.0,132.5452,133.4762,132.5452,133.3322,27364.0
2020-04-16 11:00:00,138.89,139.5,138.79,139.33,17092.0,133.3034,133.8889,133.2074,133.7257,17092.0
2020-04-16 11:10:00,139.45,139.56,138.87,139.42,17698.0,133.8409,133.9465,133.2842,133.8121,17698.0
2020-04-16 11:20:00,139.48,139.69,139.18,139.26,18906.0,133.8697,134.0712,133.5817,133.6585,18906.0
2020-04-16 11:30:00,139.21,139.26,138.62,138.99,9601.0,133.6105,133.6585,133.0443,133.3994,9601.0
2020-04-16 11:40:00,138.97,139.4,138.97,139.33,15114.0,133.3802,133.7929,133.3802,133.7257,15114.0
2020-04-16 11:50:00,139.36,139.74,139.17,139.54,15086.0,133.7545,134.1192,133.5721,133.9273,15086.0
2020-04-16 12:00:00,139.51,139.71,138.86,138.89,19037.0,133.8985,134.0904,133.2746,133.3034,19037.0
2020-04-16 12:10:00,138.88,138.89,138.37,138.45,24116.0,133.2938,133.3034,132.8043,132.8811,24116.0
2020-04-16 12:20:00,138.52,138.95,138.41,138.77,38236.0,132.9483,133.361,132.8427,133.1882,38236.0
2020-04-16 12:30:00,138.54,138.58,137.99,138.22,25845.0,132.9675,133.0059,132.4396,132.6604,25845.0
2020-04-16 12:40:00,138.16,139.04,138.16,139.0,21562.0,132.6028,133.4474,132.6028,133.409,21562.0
2020-04-16 12:50:00,138.98,139.25,138.54,139.16,14622.0,133.3898,133.6489,132.9675,133.5625,14622.0
2020-04-16 13:00:00,139.14,139.25,138.85,139.02,15032.0,133.5433,133.6489,133.265,133.4282,15032.0
2020-04-16 13:10:00,138.9,139.37,138.82,139.08,15750.0,133.313,133.7641,133.2362,133.4858,15750.0
2020-04-16 13:20:00,139.02,139.29,138.9,139.09,14936.0,133.4282,133.6873,133.313,133.4954,14936.0
2020-04-16 13:30:00,139.04,139.29,138.98,139.03,10509.0,133.4474,133.6873,133.3898,133.4378,10509.0
2020-04-16 13:40:00,139.06,139.45,139.0,139.43,9992.0,133.4666,133.8409,133.409,133.8217,9992.0
2020-04-16 13:50:00,139.41,139.46,139.12,139.3,11976.0,133.8025,133.8505,133.5242,133.6969,11976.0
2020-04-16 14:00:00,139.32,139.58,138.83,139.56,15224.0,133.7161,133.9657,133.2458,133.9465,15224.0
2020-04-16 14:10:00,139.46,139.82,139.35,139.53,11423.0,133.8505,134.196,133.7449,133.9177,11423.0
2020-04-16 14:20:00,139.5,139.91,139.48,139.78,20463.0,133.8889,134.2824,133.8697,134.1576,20463.0
2020-04-16 14:30:00,139.78,140.33,139.71,140.01,25201.0,134.1576,134.6855,134.0904,134.3784,25201.0
2020-04-16 14:40:00,139.99,140.14,139.59,139.67,13504.0,134.3592,134.5031,133.9752,134.052,13504.0
2020-04-16 14:50:00,139.67,139.67,139.15,139.15,43744.0,134.052,134.052,133.5529,133.5529,43744.0
2020-04-16 15:00:00,139.21,139.32,138.89,139.03,18186.0,133.6105,133.7161,133.3034,133.4378,18186.0
2020-04-16 15:10:00,139.04,139.48,138.93,139.25,20324.0,133.4474,133.8697,133.3418,133.6489,20324.0
2020-04-16 15:20:00,139.28,139.83,139.22,139.75,23259.0,133.6777,134.2056,133.6201,134.1288,23259.0
2020-04-16 15:30:00,139.81,140.09,139.62,139.76,41369.0,134.1864,134.4551,134.004,134.1384,41369.0
2020-04-16 15:40:00,139.82,139.94,139.55,139.64,54695.0,134.196,134.3112,133.9369,134.0232,54695.0
2020-04-16 15:50:00,140.0,141.15,139.63,140.99,244172.0,134.3688,135.4725,134.0136,135.3189,244172.0
2020-04-17 09:30:00,147.06,152.44,146.75,151.88,185967.0,141.1448,146.3084,140.8473,145.7709,185967.0
2020-04-17 09:40:00,151.72,151.72,149.05,150.01,50001.0,145.6173,145.6173,143.0547,143.9761,50001.0
2020-04-17 09:50:00,150.0,150.48,149.74,149.97,237845.0,143.9665,144.4272,143.717,143.9377,237845.0
2020-04-17 10:00:00,150.0,150.67,149.98,150.29,26896.0,143.9665,144.6096,143.9473,144.2449,26896.0
2020-04-17 10:10:00,150.27,150.74,148.82,149.05,104404.0,144.2257,144.6768,142.834,143.0547,104404.0
2020-04-17 10:20:00,149.03,149.31,148.95,149.15,26556.0,143.0355,143.3043,142.9588,143.1507,26556.0
2020-04-17 10:30:00,149.21,149.28,148.72,149.26,25321.0,143.2083,143.2755,142.738,143.2563,25321.0
2020-04-17 10:40:00,149.3,149.41,148.58,148.94,30891.0,143.2947,143.4003,142.6036,142.9492,30891.0
2020-04-17 10:50:00,148.97,149.45,148.9,149.04,23680.0,142.978,143.4386,142.9108,143.0451,23680.0
2020-04-17 11:00:00,149.0,149.46,148.98,149.21,8608.0,143.0067,143.4482,142.9876,143.2083,8608.0
2020-04-17 11:10:00,149.08,149.18,148.83,149.09,19520.0,143.0835,143.1795,142.8436,143.0931,19520.0
2020-04-17 11:20:00,149.19,149.28,148.85,149.08,40504.0,143.1891,143.2755,142.8628,143.0835,40504.0
2020-04-17 11:30:00,149.12,149.27,148.76,149.21,19983.0,143.1219,143.2659,142.7764,143.2083,19983.0
2020-04-17 11:40:00,149.12,149.33,149.0,149.16,19153.0,143.1219,143.3235,143.0067,143.1603,19153.0
2020-04-17 11:50:00,149.16,149.5,148.84,149.44,24008.0,143.1603,143.4866,142.8532,143.4291,24008.0
2020-04-17 12:00:00,149.37,149.42,148.96,148.99,16154.0,143.3619,143.4099,142.9684,142.9972,16154.0
2020-04-17 12:10:00,148.99,149.63,148.98,149.51,29245.0,142.9972,143.6114,142.9876,143.4962,29245.0
2020-04-17 12:20:00,149.5,149.5,149.0,149.29,30214.0,143.4866,143.4866,143.0067,143.2851,30214.0
2020-04-17 12:30:00,149.31,149.79,149.19,149.63,32760.0,143.3043,143.765,143.1891,143.6114,32760.0
2020-04-17 12:40:00,149.57,149.67,149.21,149.67,11323.0,143.5538,143.6498,143.2083,143.6498,11323.0
2020-04-17 12:50:00,149.69,150.08,149.6,149.73,26221.0,143.669,144.0433,143.5826,143.7074,26221.0
2020-04-17 13:00:00,149.69,150.1,149.49,150.1,22527.0,143.669,144.0625,143.477,144.0625,22527.0
2020-04-17 13:10:00,150.09,150.64,150.08,150.5,60299.0,144.0529,144.5808,144.0433,144.4464,60299.0
2020-04-17 13:20:00,150.5,150.56,150.17,150.32,22080.0,144.4464,144.504,144.1297,144.2737,22080.0
2020-04-17 13:30:00,150.42,150.69,150.3,150.63,25499.0,144.3696,144.6288,144.2545,144.5712,25499.0
2020-04-17 13:40:00,150.55,150.88,150.45,150.59,37530.0,144.4944,144.8111,144.3984,144.5328,37530.0
2020-04-17 13:50:00,150.61,151.18,150.57,151.16,29484.0,144.552,145.0991,144.5136,145.0799,29484.0
2020-04-17 14:00:00,151.12,151.13,150.36,150.46,35113.0,145.0415,145.0511,144.312,144.408,35113.0
2020-04-17 14:10:00,150.41,150.52,150.26,150.44,26659.0,144.36,144.4656,144.2161,144.3888,26659.0
2020-04-17 14:20:00,150.43,150.87,150.11,150.22,20795.0,144.3792,144.8015,144.0721,144.1777,20795.0
2020-04-17 14:30:00,150.12,150.24,149.64,149.89,37416.0,144.0817,144.1969,143.621,143.861,37416.0
2020-04-17 14:40:00,149.9,150.69,149.65,150.67,44934.0,143.8705,144.6288,143.6306,144.6096,44934.0
2020-04-17 14:50:00,150.67,150.93,149.88,150.38,39216.0,144.6096,144.8591,143.8514,144.3312,39216.0
2020-04-17 15:00:00,150.39,151.38,150.31,151.38,32429.0,144.3408,145.291,144.2641,145.291,32429.0
2020-04-17 15:10:00,151.36,151.56,150.98,151.31,50350.0,145.2718,145.4638,144.9071,145.2238,50350.0
2020-04-17 15:20:00,151.31,152.44,150.9,152.44,53751.0,145.2238,146.3084,144.8303,146.3084,53751.0
2020-04-17 15:30:00,152.45,153.06,152.28,153.06,78273.0,146.318,146.9034,146.1548,146.9034,78273.0
2020-04-17 15:40:00,153.07,153.52,152.64,153.36,126780.0,146.913,147.3449,146.5003,147.1914,126780.0
2020-04-17 15:50:00,153.41,155.37,153.41,154.88,544945.0,147.2394,149.1205,147.2394,148.6502,544945.0
2020-04-20 09:30:00,152.0,152.52,150.33,151.77,51920.0,145.8861,146.3852,144.2833,145.6653,51920.0
2020-04-20 09:40:00,151.77,152.29,151.24,151.86,17050.0,145.6653,146.1644,145.1566,145.7517,17050.0
2020-04-20 09:50:00,151.94,152.01,150.55,151.67,23233.0,145.8285,145.8957,144.4944,145.5694,23233.0
2020-04-20 10:00:00,151.46,151.46,150.74,151.42,15690.0,145.3678,145.3678,144.6768,145.3294,15690.0
2020-04-20 10:10:00,151.36,151.54,150.91,151.14,15195.0,145.2718,145.4446,144.8399,145.0607,15195.0
2020-04-20 10:20:00,151.09,151.21,150.72,150.89,21191.0,145.0127,145.1279,144.6576,144.8207,21191.0
2020-04-20 10:30:00,150.86,151.4,150.86,151.26,29934.0,144.7919,145.3102,144.7919,145.1758,29934.0
2020-04-20 10:40:00,151.26,152.2,151.25,152.0,24613.0,145.1758,146.078,145.1662,145.8861,24613.0
2020-04-20 10:50:00,151.99,152.22,151.77,151.83,26520.0,145.8765,146.0972,145.6653,145.7229,26520.0
2020-04-20 11:00:00,151.82,152.28,151.58,151.63,35173.0,145.7133,146.1548,145.483,145.531,35173.0
2020-04-20 11:10:00,151.63,151.75,151.4,151.67,18983.0,145.531,145.6461,145.3102,145.5694,18983.0
2020-04-20 11:20:00,151.71,152.27,151.5,151.64,23003.0,145.6077,146.1452,145.4062,145.5406,23003.0
2020-04-20 11:30:00,151.78,152.53,151.45,152.5,20919.0,145.6749,146.3948,145.3582,146.366,20919.0
2020-04-20 11:40:00,152.56,152.57,152.06,152.19,20723.0,146.4236,146.4332,145.9437,146.0684,20723.0
2020-04-20 11:50:00,152.11,152.47,151.99,152.44,24119.0,145.9917,146.3372,145.8765,146.3084,24119.0
2020-04-20 12:00:00,152.42,152.43,151.92,152.11,33496.0,146.2892,146.2988,145.8093,145.9917,33496.0
2020-04-20 12:10:00,152.12,152.13,151.49,151.88,19991.0,146.0013,146.0109,145.3966,145.7709,19991.0
2020-04-20 12:20:00,151.87,152.15,151.78,151.88,20321.0,145.7613,146.03,145.6749,145.7709,20321.0
2020-04-20 12:30:00,151.85,152.54,151.77,152.09,22815.0,145.7421,146.4044,145.6653,145.9725,22815.0
2020-04-20 12:40:00,152.12,152.31,151.88,152.22,38013.0,146.0013,146.1836,145.7709,146.0972,38013.0
2020-04-20 12:50:00,152.22,152.23,151.6,151.75,21030.0,146.0972,146.1068,145.5022,145.6461,21030.0
2020-04-20 13:00:00,151.81,151.81,151.22,151.34,28489.0,145.7037,145.7037,145.1375,145.2526,28489.0
2020-04-20 13:10:00,151.29,151.37,150.82,150.92,43748.0,145.2046,145.2814,144.7535,144.8495,43748.0
2020-04-20 13:20:00,150.89,151.03,150.54,150.87,25417.0,144.8207,144.9551,144.4848,144.8015,25417.0
2020-04-20 13:30:00,150.9,150.92,150.54,150.81,13622.0,144.8303,144.8495,144.4848,144.7439,13622.0
2020-04-20 13:40:00,150.81,150.95,150.55,150.71,21669.0,144.7439,144.8783,144.4944,144.648,21669.0
2020-04-20 13:50:00,150.75,150.95,150.52,150.74,20952.0,144.6864,144.8783,144.4656,144.6768,20952.0
2020-04-20 14:00:00,150.6,150.81,150.46,150.5,13914.0,144.5424,144.7439,144.408,144.4464,13914.0
2020-04-20 14:10:00,150.45,150.54,149.66,149.71,34778.0,144.3984,144.4848,143.6402,143.6882,34778.0
2020-04-20 14:20:00,149.76,149.88,148.92,148.92,24555.0,143.7362,143.8514,142.93,142.93,24555.0
2020-04-20 14:30:00,148.92,149.52,148.92,148.98,26489.0,142.93,143.5058,142.93,142.9876,26489.0
2020-04-20 14:40:00,149.04,149.29,148.72,149.06,44290.0,143.0451,143.2851,142.738,143.0643,44290.0
2020-04-20 14:50:00,149.0,149.09,147.99,148.02,81900.0,143.0067,143.0931,142.0374,142.0662,81900.0
2020-04-20 15:00:00,148.04,148.64,147.28,147.46,71008.0,142.0854,142.6612,141.3559,141.5287,71008.0
2020-04-20 15:10:00,147.55,147.92,147.03,147.03,58582.0,141.6151,141.9702,141.116,141.116,58582.0
2020-04-20 15:20:00,147.08,147.79,147.01,147.79,66786.0,141.164,141.8454,141.0968,141.8454,66786.0
2020-04-20 15:30:00,147.75,148.63,147.65,148.0,61057.0,141.807,142.6516,141.7111,142.047,61057.0
2020-04-20 15:40:00,148.03,148.62,147.82,148.57,64380.0,142.0758,142.642,141.8742,142.594,64380.0
2020-04-20 15:50:00,148.5,148.77,147.74,148.19,197312.0,142.5269,142.786,141.7974,142.2293,197312.0
2020-04-21 09:30:00,144.98,145.34,143.27,143.83,100918.0,139.1484,139.494,137.5072,138.0447,100918.0
2020-04-21 09:40:00,143.69,144.82,143.36,143.97,39049.0,137.9103,138.9949,137.5936,138.1791,39049.0
2020-04-21 09:50:00,143.97,143.98,143.23,143.84,37556.0,138.1791,138.1887,137.4688,138.0543,37556.0
2020-04-21 10:00:00,143.84,144.14,143.46,143.77,21814.0,138.0543,138.3422,137.6896,137.9871,21814.0
2020-04-21 10:10:00,143.74,143.75,142.97,143.04,33781.0,137.9583,137.9679,137.2193,137.2865,33781.0
2020-04-21 10:20:00,143.03,143.54,142.86,143.09,20537.0,137.2769,137.7664,137.1137,137.3345,20537.0
2020-04-21 10:30:00,143.24,143.24,141.78,142.03,24579.0,137.4784,137.4784,136.0772,136.3171,24579.0
2020-04-21 10:40:00,142.0,142.13,140.95,141.1,74621.0,136.2883,136.4131,135.2805,135.4245,74621.0
2020-04-21 10:50:00,141.22,141.36,140.84,141.11,46977.0,135.5397,135.6741,135.175,135.4341,46977.0
2020-04-21 11:00:00,141.02,141.07,140.16,140.46,28272.0,135.3477,135.3957,134.5223,134.8103,28272.0
2020-04-21 11:10:00,140.36,140.61,140.0,140.49,32454.0,134.7143,134.9542,134.3688,134.839,32454.0
2020-04-21 11:20:00,140.55,140.81,139.95,140.12,26968.0,134.8966,135.1462,134.3208,134.4839,26968.0
2020-04-21 11:30:00,140.17,141.0,140.08,140.55,50202.0,134.5319,135.3285,134.4455,134.8966,50202.0
2020-04-21 11:40:00,140.43,140.79,140.13,140.77,23215.0,134.7815,135.127,134.4935,135.1078,23215.0
2020-04-21 11:50:00,140.65,141.31,140.59,141.25,25555.0,134.9926,135.6261,134.935,135.5685,25555.0
2020-04-21 12:00:00,141.26,141.38,140.58,141.03,19349.0,135.5781,135.6932,134.9254,135.3573,19349.0
2020-04-21 12:10:00,141.19,141.59,141.07,141.39,26522.0,135.5109,135.8948,135.3957,135.7028,26522.0
2020-04-21 12:20:00,141.52,141.61,141.21,141.39,14605.0,135.8276,135.914,135.5301,135.7028,14605.0
2020-04-21 12:30:00,141.43,141.54,140.63,140.68,36691.0,135.7412,135.8468,134.9734,135.0214,36691.0
2020-04-21 12:40:00,140.66,140.8,140.08,140.67,18738.0,135.0022,135.1366,134.4455,135.0118,18738.0
2020-04-21 12:50:00,140.76,141.5,140.73,141.22,30172.0,135.0982,135.8084,135.0694,135.5397,30172.0
2020-04-21 13:00:00,141.21,142.4,141.17,142.14,28834.0,135.5301,136.6722,135.4917,136.4227,28834.0
2020-04-21 13:10:00,142.16,142.69,141.96,142.68,41419.0,136.4419,136.9506,136.2499,136.941,41419.0
2020-04-21 13:20:00,142.67,143.03,142.43,142.92,23360.0,136.9314,137.2769,136.701,137.1713,23360.0
2020-04-21 13:30:00,142.82,143.44,142.41,143.41,29089.0,137.0753,137.6704,136.6818,137.6416,29089.0
2020-04-21 13:40:00,143.37,143.38,142.53,142.54,41728.0,137.6032,137.6128,136.797,136.8066,41728.0
2020-04-21 13:50:00,142.59,143.09,142.59,143.03,18154.0,136.8546,137.3345,136.8546,137.2769,18154.0
2020-04-21 14:00:00,142.99,143.37,142.59,143.3,22598.0,137.2385,137.6032,136.8546,137.536,22598.0
2020-04-21 14:10:00,143.23,143.61,142.85,143.0,36301.0,137.4688,137.8336,137.1041,137.2481,36301.0
2020-04-21 14:20:00,143.01,143.75,142.95,142.95,13813.0,137.2577,137.9679,137.2001,137.2001,13813.0
2020-04-21 14:30:00,142.99,143.14,142.31,142.58,24826.0,137.2385,137.3825,136.5858,136.845,24826.0
2020-04-21 14:40:00,142.29,142.29,141.7,141.85,18670.0,136.5666,136.5666,136.0004,136.1443,18670.0
2020-04-21 14:50:00,141.64,142.28,141.64,141.77,15096.0,135.9428,136.557,135.9428,136.0676,15096.0
2020-04-21 15:00:00,141.94,142.25,141.38,141.46,24725.0,136.2307,136.5283,135.6932,135.77,24725.0
2020-04-21 15:10:00,141.51,142.62,141.45,142.37,23566.0,135.818,136.8834,135.7604,136.6434,23566.0
2020-04-21 15:20:00,142.36,142.67,141.95,142.17,21777.0,136.6338,136.9314,136.2403,136.4515,21777.0
2020-04-21 15:30:00,142.18,142.83,141.82,142.29,44666.0,136.4611,137.0849,136.1156,136.5666,44666.0
2020-04-21 15:40:00,142.25,142.33,141.09,141.09,93712.0,136.5283,136.605,135.4149,135.4149,93712.0
2020-04-21 15:50:00,140.68,141.86,140.67,141.29,109460.0,135.0214,136.1539,135.0118,135.6069,109460.0
2020-04-22 09:30:00,145.2,146.29,144.78,145.44,54354.0,139.3596,140.4058,138.9565,139.5899,54354.0
2020-04-22 09:40:00,145.5,145.76,144.86,145.09,24546.0,139.6475,139.8971,139.0333,139.254,24546.0
2020-04-22 09:50:00,145.21,145.77,145.11,145.77,10711.0,139.3692,139.9067,139.2732,139.9067,10711.0
2020-04-22 10:00:00,145.77,145.91,144.69,144.69,8518.0,139.9067,140.041,138.8701,138.8701,8518.0
2020-04-22 10:10:00,144.76,144.99,144.01,144.6,36803.0,138.9373,139.158,138.2175,138.7837,36803.0
2020-04-22 10:20:00,144.65,145.41,144.64,145.26,23207.0,138.8317,139.5612,138.8221,139.4172,23207.0
2020-04-22 10:30:00,145.33,146.39,145.26,146.38,25888.0,139.4844,140.5017,139.4172,140.4921,25888.0
2020-04-22 10:40:00,146.37,147.05,146.37,146.52,19453.0,140.4825,141.1352,140.4825,140.6265,19453.0
2020-04-22 10:50:00,146.58,146.7,145.93,146.0,14339.0,140.6841,140.7993,140.0602,140.1274,14339.0
2020-04-22 11:00:00,146.01,146.29,145.88,145.96,13139.0,140.137,140.4058,140.0122,140.089,13139.0
2020-04-22 11:10:00,146.08,146.42,145.99,146.33,5811.0,140.2042,140.5305,140.1178,140.4441,5811.0
2020-04-22 11:20:00,146.26,146.92,146.17,146.92,18477.0,140.377,141.0104,140.2906,141.0104,18477.0
2020-04-22 11:30:00,147.04,147.48,146.98,147.17,18374.0,141.1256,141.5479,141.068,141.2504,18374.0
2020-04-22 11:40:00,147.14,147.6,146.8,146.87,13163.0,141.2216,141.6631,140.8952,140.9624,13163.0
2020-04-22 11:50:00,146.97,147.31,146.86,146.98,11503.0,141.0584,141.3847,140.9528,141.068,11503.0
2020-04-22 12:00:00,147.0,147.37,146.95,147.05,21047.0,141.0872,141.4423,141.0392,141.1352,21047.0
2020-04-22 12:10:00,147.13,147.16,146.87,146.99,10757.0,141.212,141.2408,140.9624,141.0776,10757.0
2020-04-22 12:20:00,147.1,147.14,146.82,146.87,9604.0,141.1832,141.2216,140.9144,140.9624,9604.0
2020-04-22 12:30:00,146.95,147.19,146.82,146.96,8592.0,141.0392,141.2696,140.9144,141.0488,8592.0
2020-04-22 12:40:00,146.89,147.07,146.79,146.91,10390.0,140.9816,141.1544,140.8856,141.0008,10390.0
2020-04-22 12:50:00,146.8,146.89,146.44,146.54,32106.0,140.8952,140.9816,140.5497,140.6457,32106.0
2020-04-22 13:00:00,146.54,147.03,146.14,147.03,31374.0,140.6457,141.116,140.2618,141.116,31374.0
2020-04-22 13:10:00,146.97,147.9,146.93,147.58,10601.0,141.0584,141.951,141.02,141.6439,10601.0
2020-04-22 13:20:00,147.74,148.0,147.55,147.93,14022.0,141.7974,142.047,141.6151,141.9798,14022.0
2020-04-22 13:30:00,148.01,148.01,147.14,147.34,25658.0,142.0566,142.0566,141.2216,141.4135,25658.0
2020-04-22 13:40:00,147.4,147.82,147.28,147.7,8095.0,141.4711,141.8742,141.3559,141.759,8095.0
2020-04-22 13:50:00,147.62,147.83,147.54,147.57,18223.0,141.6823,141.8838,141.6055,141.6343,18223.0
2020-04-22 14:00:00,147.61,147.61,147.1,147.27,17095.0,141.6727,141.6727,141.1832,141.3463,17095.0
2020-04-22 14:10:00,147.2,147.49,147.15,147.49,15518.0,141.2792,141.5575,141.2312,141.5575,15518.0
2020-04-22 14:20:00,147.5,148.04,147.42,147.97,14516.0,141.5671,142.0854,141.4903,142.0182,14516.0
2020-04-22 14:30:00,148.0,148.79,148.0,148.3,38349.0,142.047,142.8052,142.047,142.3349,38349.0
2020-04-22 14:40:00,148.3,148.35,148.07,148.23,21080.0,142.3349,142.3829,142.1142,142.2677,21080.0
2020-04-22 14:50:00,148.22,148.45,147.9,148.08,36944.0,142.2581,142.4789,141.951,142.1238,36944.0
2020-04-22 15:00:00,148.11,148.41,148.01,148.25,18361.0,142.1525,142.4405,142.0566,142.2869,18361.0
2020-04-22 15:10:00,148.27,148.27,147.88,148.06,37668.0,142.3061,142.3061,141.9318,142.1046,37668.0
2020-04-22 15:20:00,148.02,148.34,147.61,147.61,66248.0,142.0662,142.3733,141.6727,141.6727,66248.0
2020-04-22 15:30:00,147.63,148.04,147.59,147.94,50831.0,141.6919,142.0854,141.6535,141.9894,50831.0
2020-04-22 15:40:00,148.02,148.35,147.75,148.11,168620.0,142.0662,142.3829,141.807,142.1525,168620.0
2020-04-22 15:50:00,148.04,148.41,147.14,147.63,217924.0,142.0854,142.4405,141.2216,141.6919,217924.0
2020-04-23 09:30:00,148.42,149.28,147.32,149.06,26656.0,142.4501,143.2755,141.3943,143.0643,26656.0
2020-04-23 09:40:00,149.26,149.95,149.03,149.34,24095.0,143.2563,143.9185,143.0355,143.3331,24095.0
2020-04-23 09:50:00,149.22,149.23,148.16,148.68,25070.0,143.2179,143.2275,142.2005,142.6996,25070.0
2020-04-23 10:00:00,148.82,149.25,148.47,149.05,9587.0,142.834,143.2467,142.4981,143.0547,9587.0
2020-04-23 10:10:00,149.04,149.25,148.44,149.02,19535.0,143.0451,143.2467,142.4693,143.0259,19535.0
2020-04-23 10:20:00,149.18,149.29,148.68,148.85,8899.0,143.1795,143.2851,142.6996,142.8628,8899.0
2020-04-23 10:30:00,148.94,149.29,148.77,149.02,26332.0,142.9492,143.2851,142.786,143.0259,26332.0
2020-04-23 10:40:00,149.03,149.82,149.03,149.31,26361.0,143.0355,143.7938,143.0355,143.3043,26361.0
2020-04-23 10:50:00,149.45,149.57,149.05,149.38,9781.0,143.4386,143.5538,143.0547,143.3715,9781.0
2020-04-23 11:00:00,149.45,149.45,148.95,148.98,22800.0,143.4386,143.4386,142.9588,142.9876,22800.0
2020-04-23 11:10:00,148.98,149.53,148.72,149.24,6835.0,142.9876,143.5154,142.738,143.2371,6835.0
2020-04-23 11:20:00,149.22,149.63,149.12,149.63,4839.0,143.2179,143.6114,143.1219,143.6114,4839.0
2020-04-23 11:30:00,149.63,149.69,148.38,148.52,12919.0,143.6114,143.669,142.4117,142.5461,12919.0
2020-04-23 11:40:00,148.51,148.77,148.33,148.33,18120.0,142.5365,142.786,142.3637,142.3637,18120.0
2020-04-23 11:50:00,148.33,148.58,148.33,148.58,11466.0,142.3637,142.6036,142.3637,142.6036,11466.0
2020-04-23 12:00:00,148.5,148.93,148.5,148.87,8291.0,142.5269,142.9396,142.5269,142.882,8291.0
2020-04-23 12:10:00,148.93,148.93,148.64,148.74,8692.0,142.9396,142.9396,142.6612,142.7572,8692.0
2020-04-23 12:20:00,148.74,149.01,148.64,148.97,11843.0,142.7572,143.0163,142.6612,142.978,11843.0
2020-04-23 12:30:00,148.97,149.14,148.77,149.04,7154.0,142.978,143.1411,142.786,143.0451,7154.0
2020-04-23 12:40:00,149.03,149.08,146.93,148.06,33537.0,143.0355,143.0835,141.02,142.1046,33537.0
2020-04-23 12:50:00,148.02,148.95,147.32,148.95,14522.0,142.0662,142.9588,141.3943,142.9588,14522.0
2020-04-23 13:00:00,148.61,149.11,148.38,148.64,12667.0,142.6324,143.1123,142.4117,142.6612,12667.0
2020-04-23 13:10:00,148.75,149.29,148.67,148.67,7600.0,142.7668,143.2851,142.69,142.69,7600.0
2020-04-23 13:20:00,148.71,148.71,147.86,148.33,13910.0,142.7284,142.7284,141.9126,142.3637,13910.0
2020-04-23 13:30:00,148.31,148.89,148.31,148.33,6658.0,142.3445,142.9012,142.3445,142.3637,6658.0
2020-04-23 13:40:00,148.37,148.41,147.86,147.87,17273.0,142.4021,142.4405,141.9126,141.9222,17273.0
2020-04-23 13:50:00,147.82,147.94,147.28,147.63,7414.0,141.8742,141.9894,141.3559,141.6919,7414.0
2020-04-23 14:00:00,147.63,147.87,147.32,147.32,11112.0,141.6919,141.9222,141.3943,141.3943,11112.0
2020-04-23 14:10:00,147.4,148.11,147.01,147.85,12840.0,141.4711,142.1525,141.0968,141.903,12840.0
2020-04-23 14:20:00,147.97,148.44,147.92,148.12,7136.0,142.0182,142.4693,141.9702,142.1621,7136.0
2020-04-23 14:30:00,148.06,148.25,147.82,147.86,5609.0,142.1046,142.2869,141.8742,141.9126,5609.0
2020-04-23 14:40:00,147.98,148.21,147.88,148.03,10745.0,142.0278,142.2485,141.9318,142.0758,10745.0
2020-04-23 14:50:00,148.1,148.97,148.05,148.84,10736.0,142.1429,142.978,142.095,142.8532,10736.0
2020-04-23 15:00:00,148.75,148.86,148.59,148.59,11943.0,142.7668,142.8724,142.6132,142.6132,11943.0
2020-04-23 15:10:00,148.56,148.56,147.64,147.65,19629.0,142.5844,142.5844,141.7015,141.7111,19629.0
2020-04-23 15:20:00,147.61,147.92,147.49,147.85,21596.0,141.6727,141.9702,141.5575,141.903,21596.0
2020-04-23 15:30:00,147.82,147.94,147.51,147.87,31089.0,141.8742,141.9894,141.5767,141.9222,31089.0
2020-04-23 15:40:00,147.9,148.23,147.66,148.22,26228.0,141.951,142.2677,141.7206,142.2581,26228.0
2020-04-23 15:50:00,148.23,148.23,147.14,147.19,157795.0,142.2677,142.2677,141.2216,141.2696,157795.0
2020-04-24 09:30:00,148.83,148.83,147.48,148.37,24048.0,142.8436,142.8436,141.5479,142.4021,24048.0
2020-04-24 09:40:00,148.37,148.5,147.47,147.54,14757.0,142.4021,142.5269,141.5383,141.6055,14757.0
2020-04-24 09:50:00,147.65,148.43,147.65,147.95,15127.0,141.7111,142.4597,141.7111,141.999,15127.0
2020-04-24 10:00:00,148.15,148.65,147.85,147.9,15086.0,142.1909,142.6708,141.903,141.951,15086.0
2020-04-24 10:10:00,148.0,148.5,147.84,148.13,14856.0,142.047,142.5269,141.8934,142.1717,14856.0
2020-04-24 10:20:00,148.03,148.32,147.97,148.23,6984.0,142.0758,142.3541,142.0182,142.2677,6984.0
2020-04-24 10:30:00,148.04,149.21,147.93,148.88,8620.0,142.0854,143.2083,141.9798,142.8916,8620.0
2020-04-24 10:40:00,148.82,148.98,148.38,148.41,5175.0,142.834,142.9876,142.4117,142.4405,5175.0
2020-04-24 10:50:00,148.51,148.8,148.04,148.34,3251.0,142.5365,142.8148,142.0854,142.3733,3251.0
2020-04-24 11:00:00,148.05,148.3,147.81,148.05,8100.0,142.095,142.3349,141.8646,142.095,8100.0
2020-04-24 11:10:00,148.08,148.08,147.28,147.69,12142.0,142.1238,142.1238,141.3559,141.7494,12142.0
2020-04-24 11:20:00,147.79,148.17,147.7,147.88,7523.0,141.8454,142.2101,141.759,141.9318,7523.0
2020-04-24 11:30:00,147.8,147.96,147.48,147.92,5000.0,141.855,142.0086,141.5479,141.9702,5000.0
2020-04-24 11:40:00,147.76,148.04,147.58,148.04,5809.0,141.8166,142.0854,141.6439,142.0854,5809.0
2020-04-24 11:50:00,148.04,148.22,147.83,148.22,9698.0,142.0854,142.2581,141.8838,142.2581,9698.0
2020-04-24 12:00:00,148.19,148.85,147.87,148.75,11516.0,142.2293,142.8628,141.9222,142.7668,11516.0
2020-04-24 12:10:00,148.78,149.1,148.6,149.09,8440.0,142.7956,143.1027,142.6228,143.0931,8440.0
2020-04-24 12:20:00,149.01,149.55,148.84,149.52,23126.0,143.0163,143.5346,142.8532,143.5058,23126.0
2020-04-24 12:30:00,149.55,149.72,149.38,149.72,11234.0,143.5346,143.6978,143.3715,143.6978,11234.0
2020-04-24 12:40:00,149.77,149.94,149.63,149.66,12464.0,143.7458,143.9089,143.6114,143.6402,12464.0
2020-04-24 12:50:00,149.63,149.63,149.24,149.55,11194.0,143.6114,143.6114,143.2371,143.5346,11194.0
2020-04-24 13:00:00,149.53,149.66,149.4,149.49,14621.0,143.5154,143.6402,143.3907,143.477,14621.0
2020-04-24 13:10:00,149.5,149.81,149.42,149.76,18686.0,143.4866,143.7842,143.4099,143.7362,18686.0
2020-04-24 13:20:00,149.7,150.05,149.55,149.99,10426.0,143.6786,144.0145,143.5346,143.9569,10426.0
2020-04-24 13:30:00,150.01,150.26,149.85,150.2,9441.0,143.9761,144.2161,143.8226,144.1585,9441.0
2020-04-24 13:40:00,150.25,150.41,150.21,150.21,9252.0,144.2065,144.36,144.1681,144.1681,9252.0
2020-04-24 13:50:00,150.23,150.79,150.11,150.71,11190.0,144.1873,144.7247,144.0721,144.648,11190.0
2020-04-24 14:00:00,150.68,151.25,150.57,151.13,19064.0,144.6192,145.1662,144.5136,145.0511,19064.0
2020-04-24 14:10:00,151.12,151.12,150.9,151.06,8704.0,145.0415,145.0415,144.8303,144.9839,8704.0
2020-04-24 14:20:00,151.15,151.29,150.92,151.2,10585.0,145.0703,145.2046,144.8495,145.1183,10585.0
2020-04-24 14:30:00,151.2,151.67,150.95,151.67,17122.0,145.1183,145.5694,144.8783,145.5694,17122.0
2020-04-24 14:40:00,151.66,152.48,151.66,152.44,26895.0,145.5598,146.3468,145.5598,146.3084,26895.0
2020-04-24 14:50:00,152.44,152.53,151.75,152.2,26176.0,146.3084,146.3948,145.6461,146.078,26176.0
2020-04-24 15:00:00,152.03,152.24,151.71,152.24,28310.0,145.9149,146.1164,145.6077,146.1164,28310.0
2020-04-24 15:10:00,152.21,152.28,151.75,152.01,22570.0,146.0876,146.1548,145.6461,145.8957,22570.0
2020-04-24 15:20:00,151.96,152.41,151.75,152.37,21616.0,145.8477,146.2796,145.6461,146.2412,21616.0
2020-04-24 15:30:00,152.37,153.09,152.2,152.98,62513.0,146.2412,146.9322,146.078,146.8267,62513.0
2020-04-24 15:40:00,153.01,153.67,152.99,153.24,84477.0,146.8555,147.4889,146.8363,147.0762,84477.0
2020-04-24 15:50:00,153.26,153.28,152.39,153.01,155010.0,147.0954,147.1146,146.2604,146.8555,155010.0
2020-04-27 09:30:00,154.49,155.51,154.49,155.35,36901.0,148.2759,149.2549,148.2759,149.1013,36901.0
2020-04-27 09:40:00,155.44,155.5,154.84,155.06,36418.0,149.1877,149.2453,148.6118,148.823,36418.0
2020-04-27 09:50:00,155.09,155.96,154.85,155.71,44872.0,148.8518,149.6868,148.6214,149.4469,44872.0
2020-04-27 10:00:00,155.71,155.89,154.88,154.88,28922.0,149.4469,149.6196,148.6502,148.6502,28922.0
2020-04-27 10:10:00,154.98,155.82,154.67,155.57,10660.0,148.7462,149.5524,148.4487,149.3125,10660.0
2020-04-27 10:20:00,155.68,156.11,154.76,155.12,12708.0,149.4181,149.8308,148.5351,148.8806,12708.0
2020-04-27 10:30:00,155.16,155.26,154.78,154.95,11300.0,148.919,149.015,148.5543,148.7174,11300.0
2020-04-27 10:40:00,154.96,155.3,154.96,155.25,14453.0,148.727,149.0533,148.727,149.0054,14453.0
2020-04-27 10:50:00,155.19,155.81,154.94,155.0,12300.0,148.9478,149.5428,148.7078,148.7654,12300.0
2020-04-27 11:00:00,155.11,155.21,154.81,155.02,54057.0,148.871,148.967,148.5831,148.7846,54057.0
2020-04-27 11:10:00,155.03,155.22,154.7,155.22,21609.0,148.7942,148.9766,148.4775,148.9766,21609.0
2020-04-27 11:20:00,155.25,155.39,154.96,155.32,16356.0,149.0054,149.1397,148.727,149.0725,16356.0
2020-04-27 11:30:00,155.27,155.53,155.15,155.36,14370.0,149.0245,149.2741,148.9094,149.1109,14370.0
2020-04-27 11:40:00,155.39,156.0,155.35,156.0,9526.0,149.1397,149.7252,149.1013,149.7252,9526.0
2020-04-27 11:50:00,156.1,156.8,155.95,156.8,26521.0,149.8212,150.493,149.6772,150.493,26521.0
2020-04-27 12:00:00,156.69,156.73,156.03,156.11,11024.0,150.3874,150.4258,149.754,149.8308,11024.0
2020-04-27 12:10:00,156.11,156.32,155.98,156.2,9751.0,149.8308,150.0323,149.706,149.9171,9751.0
2020-04-27 12:20:00,156.18,156.3,155.92,156.12,9644.0,149.8979,150.0131,149.6484,149.8404,9644.0
2020-04-27 12:30:00,156.17,156.37,156.01,156.25,18718.0,149.8883,150.0803,149.7348,149.9651,18718.0
2020-04-27 12:40:00,156.26,156.58,156.2,156.53,29405.0,149.9747,150.2819,149.9171,150.2339,29405.0
2020-04-27 12:50:00,156.56,156.79,156.49,156.58,10400.0,150.2627,150.4834,150.1955,150.2819,10400.0
2020-04-27 13:00:00,156.54,156.77,156.31,156.59,22759.0,150.2435,150.4642,150.0227,150.2915,22759.0
2020-04-27 13:10:00,156.62,156.66,156.2,156.2,14752.0,150.3202,150.3586,149.9171,149.9171,14752.0
2020-04-27 13:20:00,156.3,156.75,156.14,156.75,25784.0,150.0131,150.445,149.8596,150.445,25784.0
2020-04-27 13:30:00,156.69,156.81,156.2,156.44,48136.0,150.3874,150.5026,149.9171,150.1475,48136.0
2020-04-27 13:40:00,156.42,156.52,156.12,156.39,32526.0,150.1283,150.2243,149.8404,150.0995,32526.0
2020-04-27 13:50:00,156.35,156.72,156.35,156.49,11112.0,150.0611,150.4162,150.0611,150.1955,11112.0
2020-04-27 14:00:00,156.6,156.76,156.41,156.41,24921.0,150.3011,150.4546,150.1187,150.1187,24921.0
2020-04-27 14:10:00,156.52,156.69,156.4,156.47,10802.0,150.2243,150.3874,150.1091,150.1763,10802.0
2020-04-27 14:20:00,156.53,156.63,156.12,156.28,10444.0,150.2339,150.3298,149.8404,149.9939,10444.0
2020-04-27 14:30:00,156.23,156.82,156.17,156.77,26588.0,149.9459,150.5122,149.8883,150.4642,26588.0
2020-04-27 14:40:00,156.84,157.44,156.84,157.32,25007.0,150.5314,151.1073,150.5314,150.9921,25007.0
2020-04-27 14:50:00,157.3,157.37,157.11,157.19,18964.0,150.9729,151.0401,150.7905,150.8673,18964.0
2020-04-27 15:00:00,157.22,157.49,157.17,157.25,28263.0,150.8961,151.1553,150.8481,150.9249,28263.0
2020-04-27 15:10:00,157.28,158.16,157.28,158.09,45882.0,150.9537,151.7983,150.9537,151.7311,45882.0
2020-04-27 15:20:00,158.12,158.31,157.9,158.08,40727.0,151.7599,151.9423,151.5488,151.7215,40727.0
2020-04-27 15:30:00,158.06,158.47,157.96,158.36,43786.0,151.7023,152.0958,151.6063,151.9903,43786.0
2020-04-27 15:40:00,158.32,159.22,158.22,159.21,75942.0,151.9519,152.8157,151.8559,152.8061,75942.0
2020-04-27 15:50:00,159.22,159.36,158.76,158.84,173564.0,152.8157,152.95,152.3742,152.451,173564.0
2020-04-28 09:30:00,163.25,164.64,161.76,162.29,79140.0,156.6836,158.0177,155.2535,155.7622,79140.0
2020-04-28 09:40:00,162.39,164.39,162.34,164.06,47865.0,155.8582,157.7777,155.8102,157.461,47865.0
2020-04-28 09:50:00,164.01,164.37,162.54,162.59,70313.0,157.413,157.7585,156.0021,156.0501,70313.0
2020-04-28 10:00:00,162.56,163.43,162.13,163.27,39785.0,156.0213,156.8563,155.6086,156.7028,39785.0
2020-04-28 10:10:00,163.45,163.68,163.09,163.09,42331.0,156.8755,157.0963,156.53,156.53,42331.0
2020-04-28 10:20:00,163.09,163.1,162.15,162.72,38520.0,156.53,156.5396,155.6278,156.1749,38520.0
2020-04-28 10:30:00,162.82,163.1,162.37,162.42,52258.0,156.2709,156.5396,155.839,155.887,52258.0
2020-04-28 10:40:00,162.33,162.42,160.97,161.64,30776.0,155.8006,155.887,154.4953,155.1383,30776.0
2020-04-28 10:50:00,161.62,162.12,159.68,159.93,40701.0,155.1191,155.599,153.2572,153.4971,40701.0
2020-04-28 11:00:00,159.89,161.79,159.79,161.52,51797.0,153.4587,155.2823,153.3627,155.0232,51797.0
2020-04-28 11:10:00,161.45,161.91,161.08,161.43,18573.0,154.956,155.3975,154.6009,154.9368,18573.0
2020-04-28 11:20:00,161.46,161.92,160.99,161.78,18306.0,154.9656,155.4071,154.5145,155.2727,18306.0
2020-04-28 11:30:00,161.69,162.55,161.62,162.34,14867.0,155.1863,156.0117,155.1191,155.8102,14867.0
2020-04-28 11:40:00,162.26,162.52,162.13,162.44,17685.0,155.7334,155.9829,155.6086,155.9061,17685.0
2020-04-28 11:50:00,162.5,162.53,161.9,162.41,33144.0,155.9637,155.9925,155.3879,155.8774,33144.0
2020-04-28 12:00:00,162.46,163.13,162.25,163.1,23241.0,155.9253,156.5684,155.7238,156.5396,23241.0
2020-04-28 12:10:00,163.21,163.34,162.53,162.73,42364.0,156.6452,156.7699,155.9925,156.1845,42364.0
2020-04-28 12:20:00,162.76,163.52,162.73,163.2,34072.0,156.2133,156.9427,156.1845,156.6356,34072.0
2020-04-28 12:30:00,163.16,164.15,162.92,163.84,27436.0,156.5972,157.5474,156.3668,157.2498,27436.0
2020-04-28 12:40:00,163.85,164.25,163.66,164.15,34119.0,157.2594,157.6433,157.0771,157.5474,34119.0
2020-04-28 12:50:00,164.15,164.75,164.06,164.74,30273.0,157.5474,158.1232,157.461,158.1136,30273.0
2020-04-28 13:00:00,164.76,165.06,164.72,164.81,27567.0,158.1328,158.4208,158.0944,158.1808,27567.0
2020-04-28 13:10:00,164.77,165.06,164.68,164.68,35436.0,158.1424,158.4208,158.056,158.056,35436.0
2020-04-28 13:20:00,164.73,165.17,164.73,165.11,20177.0,158.104,158.5263,158.104,158.4688,20177.0
2020-04-28 13:30:00,165.12,165.28,165.02,165.05,39553.0,158.4784,158.6319,158.3824,158.4112,39553.0
2020-04-28 13:40:00,165.04,165.84,165.04,165.13,24917.0,158.4016,159.1694,158.4016,158.4879,24917.0
2020-04-28 13:50:00,165.08,165.23,164.67,164.8,38497.0,158.44,158.5839,158.0465,158.1712,38497.0
2020-04-28 14:00:00,164.74,165.51,164.74,165.41,51917.0,158.1136,158.8527,158.1136,158.7567,51917.0
2020-04-28 14:10:00,165.53,165.69,165.34,165.34,27837.0,158.8719,159.0254,158.6895,158.6895,27837.0
2020-04-28 14:20:00,165.38,165.38,164.76,164.77,29125.0,158.7279,158.7279,158.1328,158.1424,29125.0
2020-04-28 14:30:00,164.77,165.09,164.26,164.33,20385.0,158.1424,158.4496,157.6529,157.7201,20385.0
2020-04-28 14:40:00,164.33,164.79,164.29,164.72,14897.0,157.7201,158.1616,157.6817,158.0944,14897.0
2020-04-28 14:50:00,164.72,164.8,163.83,164.06,23891.0,158.0944,158.1712,157.2402,157.461,23891.0
2020-04-28 15:00:00,164.14,164.4,164.06,164.19,25593.0,157.5378,157.7873,157.461,157.5858,25593.0
2020-04-28 15:10:00,164.24,164.77,164.16,164.72,29098.0,157.6337,158.1424,157.557,158.0944,29098.0
2020-04-28 15:20:00,164.69,164.92,164.16,164.78,40778.0,158.0656,158.2864,157.557,158.152,40778.0
2020-04-28 15:30:00,164.75,164.87,164.06,164.38,57962.0,158.1232,158.2384,157.461,157.7681,57962.0
2020-04-28 15:40:00,164.34,164.38,163.5,163.6,64359.0,157.7297,157.7681,156.9235,157.0195,64359.0
2020-04-28 15:50:00,163.6,163.64,162.58,162.95,148023.0,157.0195,157.0579,156.0405,156.3956,148023.0
2020-04-29 09:30:00,168.71,170.22,168.5,168.94,63983.0,161.924,163.3732,161.7224,162.1447,63983.0
2020-04-29 09:40:00,168.67,173.31,168.67,172.59,55698.0,161.8856,166.3389,161.8856,165.6479,55698.0
2020-04-29 09:50:00,172.79,173.49,172.5,172.74,87679.0,165.8398,166.5117,165.5615,165.7919,87679.0
2020-04-29 10:00:00,172.74,172.89,171.1,171.1,64504.0,165.7919,165.9358,164.2178,164.2178,64504.0
2020-04-29 10:10:00,171.2,171.57,170.74,171.36,38930.0,164.3138,164.6689,163.8723,164.4674,38930.0
2020-04-29 10:20:00,171.37,171.45,170.9,171.0,29721.0,164.477,164.5537,164.0259,164.1218,29721.0
2020-04-29 10:30:00,171.1,171.56,170.93,171.2,53738.0,164.2178,164.6593,164.0547,164.3138,53738.0
2020-04-29 10:40:00,171.35,171.63,171.05,171.44,41567.0,164.4578,164.7265,164.1698,164.5441,41567.0
2020-04-29 10:50:00,171.5,172.08,171.41,171.59,41374.0,164.6017,165.1584,164.5153,164.6881,41374.0
2020-04-29 11:00:00,171.59,172.66,170.8,172.56,65064.0,164.6881,165.7151,163.9299,165.6191,65064.0
2020-04-29 11:10:00,172.55,172.6,171.42,171.61,31386.0,165.6095,165.6575,164.5249,164.7073,31386.0
2020-04-29 11:20:00,171.8,172.14,171.75,171.9,18866.0,164.8897,165.216,164.8417,164.9856,18866.0
2020-04-29 11:30:00,171.89,172.26,171.7,171.76,24238.0,164.976,165.3312,164.7937,164.8513,24238.0
2020-04-29 11:40:00,171.73,172.11,171.52,171.95,23027.0,164.8225,165.1872,164.6209,165.0336,23027.0
2020-04-29 11:50:00,171.99,172.28,171.35,171.38,37888.0,165.072,165.3504,164.4578,164.4866,37888.0
2020-04-29 12:00:00,171.52,171.56,170.61,171.42,40178.0,164.6209,164.6593,163.7475,164.5249,40178.0
2020-04-29 12:10:00,171.46,171.51,171.16,171.34,17694.0,164.5633,164.6113,164.2754,164.4482,17694.0
2020-04-29 12:20:00,171.26,171.46,171.15,171.39,54394.0,164.3714,164.5633,164.2658,164.4962,54394.0
2020-04-29 12:30:00,171.42,171.81,171.42,171.66,21214.0,164.5249,164.8993,164.5249,164.7553,21214.0
2020-04-29 12:40:00,171.72,171.82,171.53,171.68,11700.0,164.8129,164.9089,164.6305,164.7745,11700.0
2020-04-29 12:50:00,171.67,171.82,171.22,171.22,18663.0,164.7649,164.9089,164.333,164.333,18663.0
2020-04-29 13:00:00,171.16,171.62,171.13,171.62,10454.0,164.2754,164.7169,164.2466,164.7169,10454.0
2020-04-29 13:10:00,171.62,171.87,171.52,171.53,16517.0,164.7169,164.9568,164.6209,164.6305,16517.0
2020-04-29 13:20:00,171.51,171.63,171.21,171.32,9108.0,164.6113,164.7265,164.3234,164.429,9108.0
2020-04-29 13:30:00,171.33,171.41,170.62,170.97,13495.0,164.4386,164.5153,163.7571,164.093,13495.0
2020-04-29 13:40:00,171.0,171.14,170.69,170.85,25627.0,164.1218,164.2562,163.8243,163.9779,25627.0
2020-04-29 13:50:00,170.86,170.87,170.45,170.85,16240.0,163.9875,163.9971,163.594,163.9779,16240.0
2020-04-29 14:00:00,170.86,171.12,169.97,169.97,20612.0,163.9875,164.237,163.1333,163.1333,20612.0
2020-04-29 14:10:00,170.08,170.14,169.53,169.88,34590.0,163.2388,163.2964,162.711,163.0469,34590.0
2020-04-29 14:20:00,169.98,170.63,169.74,170.06,42161.0,163.1429,163.7667,162.9125,163.2196,42161.0
2020-04-29 14:30:00,170.11,170.31,169.61,170.07,21120.0,163.2676,163.4596,162.7877,163.2292,21120.0
2020-04-29 14:40:00,170.05,170.26,169.77,169.77,34653.0,163.2101,163.4116,162.9413,162.9413,34653.0
2020-04-29 14:50:00,169.86,170.26,169.25,170.16,22080.0,163.0277,163.4116,162.4422,163.3156,22080.0
2020-04-29 15:00:00,170.15,170.42,170.01,170.04,38476.0,163.306,163.5652,163.1717,163.2005,38476.0
2020-04-29 15:10:00,170.05,170.76,169.98,170.66,64808.0,163.2101,163.8915,163.1429,163.7955,64808.0
2020-04-29 15:20:00,170.74,171.07,170.61,170.78,42408.0,163.8723,164.189,163.7475,163.9107,42408.0
2020-04-29 15:30:00,170.78,170.82,170.41,170.56,42717.0,163.9107,163.9491,163.5556,163.6995,42717.0
2020-04-29 15:40:00,170.56,170.71,170.39,170.62,47718.0,163.6995,163.8435,163.5364,163.7571,47718.0
2020-04-29 15:50:00,170.67,170.67,169.64,170.0,196759.0,163.8051,163.8051,162.8165,163.1621,196759.0
2020-04-30 09:30:00,167.91,168.08,165.64,165.82,36882.0,161.1561,161.3193,158.9774,159.1502,36882.0
2020-04-30 09:40:00,165.57,165.98,164.28,165.4,26995.0,158.9103,159.3038,157.6721,158.7471,26995.0
2020-04-30 09:50:00,165.76,166.94,165.69,166.68,23306.0,159.0926,160.2251,159.0254,159.9756,23306.0
2020-04-30 10:00:00,166.9,167.46,166.13,167.09,34300.0,160.1868,160.7242,159.4477,160.3691,34300.0
2020-04-30 10:10:00,166.94,167.42,166.76,167.26,29694.0,160.2251,160.6858,160.0524,160.5323,29694.0
2020-04-30 10:20:00,167.22,167.37,166.39,167.05,21269.0,160.4939,160.6378,159.6973,160.3307,21269.0
2020-04-30 10:30:00,167.13,167.9,167.12,167.58,36109.0,160.4075,161.1465,160.3979,160.8394,36109.0
2020-04-30 10:40:00,167.49,167.65,166.53,166.91,26201.0,160.753,160.9066,159.8316,160.1964,26201.0
2020-04-30 10:50:00,166.92,167.3,166.65,167.2,16522.0,160.2059,160.5707,159.9468,160.4747,16522.0
2020-04-30 11:00:00,167.18,167.68,167.17,167.28,19212.0,160.4555,160.9354,160.4459,160.5515,19212.0
2020-04-30 11:10:00,167.4,167.44,166.84,167.06,17663.0,160.6666,160.705,160.1292,160.3403,17663.0
2020-04-30 11:20:00,167.0,167.24,166.76,166.9,19922.0,160.2827,160.5131,160.0524,160.1868,19922.0
2020-04-30 11:30:00,166.84,167.3,166.75,167.09,10775.0,160.1292,160.5707,160.0428,160.3691,10775.0
2020-04-30 11:40:00,167.16,167.24,166.6,166.87,31363.0,160.4363,160.5131,159.8988,160.158,31363.0
2020-04-30 11:50:00,166.81,167.04,166.35,166.39,22984.0,160.1004,160.3211,159.6589,159.6973,22984.0
2020-04-30 12:00:00,166.43,166.43,165.82,165.95,16257.0,159.7357,159.7357,159.1502,159.275,16257.0
2020-04-30 12:10:00,165.97,166.13,165.74,165.74,9577.0,159.2942,159.4477,159.0734,159.0734,9577.0
2020-04-30 12:20:00,165.77,165.85,165.42,165.59,8605.0,159.1022,159.179,158.7663,158.9294,8605.0
2020-04-30 12:30:00,165.49,165.56,165.0,165.55,9292.0,158.8335,158.9007,158.3632,158.8911,9292.0
2020-04-30 12:40:00,165.57,165.94,165.47,165.74,12008.0,158.9103,159.2654,158.8143,159.0734,12008.0
2020-04-30 12:50:00,165.74,166.47,165.74,165.89,40876.0,159.0734,159.7741,159.0734,159.2174,40876.0
2020-04-30 13:00:00,165.92,166.36,165.89,166.27,13465.0,159.2462,159.6685,159.2174,159.5821,13465.0
2020-04-30 13:10:00,166.22,166.6,166.18,166.32,42388.0,159.5341,159.8988,159.4957,159.6301,42388.0
2020-04-30 13:20:00,166.36,166.45,165.71,165.97,23349.0,159.6685,159.7549,159.0446,159.2942,23349.0
2020-04-30 13:30:00,165.96,166.36,165.72,165.86,19096.0,159.2846,159.6685,159.0542,159.1886,19096.0
2020-04-30 13:40:00,165.65,166.21,165.57,166.2,12967.0,158.987,159.5245,158.9103,159.5149,12967.0
2020-04-30 13:50:00,166.19,166.31,165.94,166.15,15923.0,159.5053,159.6205,159.2654,159.4669,15923.0
2020-04-30 14:00:00,166.05,166.32,165.79,166.17,12547.0,159.3709,159.6301,159.1214,159.4861,12547.0
2020-04-30 14:10:00,166.09,166.49,166.01,166.22,14362.0,159.4093,159.7932,159.3326,159.5341,14362.0
2020-04-30 14:20:00,166.18,166.53,166.17,166.46,13566.0,159.4957,159.8316,159.4861,159.7645,13566.0
2020-04-30 14:30:00,166.49,166.57,165.61,165.73,21950.0,159.7932,159.87,158.9486,159.0638,21950.0
2020-04-30 14:40:00,165.7,166.26,165.63,165.84,25423.0,159.035,159.5725,158.9678,159.1694,25423.0
2020-04-30 14:50:00,165.94,166.09,165.63,165.74,23368.0,159.2654,159.4093,158.9678,159.0734,23368.0
2020-04-30 15:00:00,165.75,166.23,165.42,166.06,34473.0,159.083,159.5437,158.7663,159.3805,34473.0
2020-04-30 15:10:00,166.04,166.61,165.91,166.41,27753.0,159.3613,159.9084,159.2366,159.7165,27753.0
2020-04-30 15:20:00,166.34,166.59,166.12,166.43,37556.0,159.6493,159.8892,159.4381,159.7357,37556.0
2020-04-30 15:30:00,166.43,166.63,166.17,166.31,31858.0,159.7357,159.9276,159.4861,159.6205,31858.0
2020-04-30 15:40:00,166.28,166.53,166.07,166.34,30318.0,159.5917,159.8316,159.3901,159.6493,30318.0
2020-04-30 15:50:00,166.25,166.5,165.8,166.02,164040.0,159.5629,159.8028,159.131,159.3422,164040.0
2020-05-01 09:30:00,161.41,163.11,160.95,162.61,41859.0,154.9176,156.5492,154.4761,156.0693,41859.0
2020-05-01 09:40:00,162.65,163.35,162.27,163.21,17932.0,156.1077,156.7795,155.743,156.6452,17932.0
2020-05-01 09:50:00,163.18,163.33,162.19,162.76,12773.0,156.6164,156.7604,155.6662,156.2133,12773.0
2020-05-01 10:00:00,163.08,163.44,162.49,162.62,26843.0,156.5204,156.8659,155.9541,156.0789,26843.0
2020-05-01 10:10:00,162.62,162.63,161.76,161.83,11970.0,156.0789,156.0885,155.2535,155.3207,11970.0
2020-05-01 10:20:00,161.79,162.2,161.48,162.2,9550.0,155.2823,155.6758,154.9848,155.6758,9550.0
2020-05-01 10:30:00,162.28,162.74,161.87,162.39,10664.0,155.7526,156.1941,155.3591,155.8582,10664.0
2020-05-01 10:40:00,162.39,162.83,162.39,162.55,14075.0,155.8582,156.2805,155.8582,156.0117,14075.0
2020-05-01 10:50:00,162.56,162.65,162.28,162.36,20142.0,156.0213,156.1077,155.7526,155.8294,20142.0
2020-05-01 11:00:00,162.41,162.41,161.85,161.9,15323.0,155.8774,155.8774,155.3399,155.3879,15323.0
2020-05-01 11:10:00,161.97,162.35,161.95,162.07,8755.0,155.4551,155.8198,155.4359,155.551,8755.0
2020-05-01 11:20:00,162.1,162.2,161.56,161.57,11761.0,155.5798,155.6758,155.0615,155.0711,11761.0
2020-05-01 11:30:00,161.58,161.58,160.99,161.13,11308.0,155.0807,155.0807,154.5145,154.6488,11308.0
2020-05-01 11:40:00,161.13,161.15,160.43,160.53,13388.0,154.6488,154.668,153.977,154.073,13388.0
2020-05-01 11:50:00,160.36,160.42,159.86,160.38,20720.0,153.9098,153.9674,153.4299,153.929,20720.0
2020-05-01 12:00:00,160.31,160.31,159.57,159.84,28449.0,153.8618,153.8618,153.1516,153.4107,28449.0
2020-05-01 12:10:00,159.93,160.22,159.9,159.98,30337.0,153.4971,153.7754,153.4683,153.5451,30337.0
2020-05-01 12:20:00,160.0,160.3,159.85,159.86,11086.0,153.5643,153.8522,153.4203,153.4299,11086.0
2020-05-01 12:30:00,159.81,160.34,159.71,159.82,13143.0,153.3819,153.8906,153.286,153.3915,13143.0
2020-05-01 12:40:00,159.83,160.05,159.3,159.89,15254.0,153.4011,153.6123,152.8925,153.4587,15254.0
2020-05-01 12:50:00,159.97,160.18,159.75,160.08,12733.0,153.5355,153.7371,153.3244,153.6411,12733.0
2020-05-01 13:00:00,160.09,160.17,159.77,159.77,11011.0,153.6507,153.7275,153.3435,153.3435,11011.0
2020-05-01 13:10:00,159.85,160.21,159.6,159.98,8048.0,153.4203,153.7658,153.1804,153.5451,8048.0
2020-05-01 13:20:00,159.95,160.29,159.9,160.29,13022.0,153.5163,153.8426,153.4683,153.8426,13022.0
2020-05-01 13:30:00,160.26,160.41,159.79,160.04,8133.0,153.8138,153.9578,153.3627,153.6027,8133.0
2020-05-01 13:40:00,159.93,160.37,159.92,160.36,13541.0,153.4971,153.9194,153.4875,153.9098,13541.0
2020-05-01 13:50:00,160.49,160.63,160.26,160.55,15946.0,154.0346,154.169,153.8138,154.0922,15946.0
2020-05-01 14:00:00,160.56,161.07,160.42,160.7,15146.0,154.1018,154.5913,153.9674,154.2361,15146.0
2020-05-01 14:10:00,160.74,161.01,160.62,160.93,14788.0,154.2745,154.5337,154.1594,154.4569,14788.0
2020-05-01 14:20:00,160.9,161.15,160.79,161.08,16014.0,154.4281,154.668,154.3225,154.6009,16014.0
2020-05-01 14:30:00,161.12,161.46,160.98,161.46,11827.0,154.6392,154.9656,154.5049,154.9656,11827.0
2020-05-01 14:40:00,161.45,161.45,161.17,161.23,13577.0,154.956,154.956,154.6872,154.7448,13577.0
2020-05-01 14:50:00,161.16,161.52,160.88,161.5,7362.0,154.6776,155.0232,154.4089,155.004,7362.0
2020-05-01 15:00:00,161.42,161.73,161.24,161.63,12325.0,154.9272,155.2247,154.7544,155.1287,12325.0
2020-05-01 15:10:00,161.64,162.21,161.48,161.99,7535.0,155.1383,155.6854,154.9848,155.4743,7535.0
2020-05-01 15:20:00,162.13,162.16,161.71,161.71,9475.0,155.6086,155.6374,155.2055,155.2055,9475.0
2020-05-01 15:30:00,161.78,161.81,161.2,161.48,12646.0,155.2727,155.3015,154.716,154.9848,12646.0
2020-05-01 15:40:00,161.51,161.74,161.26,161.71,25507.0,155.0136,155.2343,154.7736,155.2055,25507.0
2020-05-01 15:50:00,161.85,161.86,160.9,161.75,89795.0,155.3399,155.3495,154.4281,155.2439,89795.0
2020-05-04 09:30:00,159.63,159.83,157.63,158.82,27616.0,153.2092,153.4011,151.2896,152.4318,27616.0
2020-05-04 09:40:00,158.84,159.84,158.67,159.69,19938.0,152.451,153.4107,152.2878,153.2668,19938.0
2020-05-04 09:50:00,159.7,160.42,159.4,160.16,17196.0,153.2764,153.9674,152.9884,153.7179,17196.0
2020-05-04 10:00:00,160.41,160.62,159.89,159.98,16045.0,153.9578,154.1594,153.4587,153.5451,16045.0
2020-05-04 10:10:00,160.03,161.48,159.87,161.05,14416.0,153.5931,154.9848,153.4395,154.5721,14416.0
2020-05-04 10:20:00,161.13,161.82,160.79,161.77,40514.0,154.6488,155.3111,154.3225,155.2631,40514.0
2020-05-04 10:30:00,161.69,161.9,161.23,161.46,33941.0,155.1863,155.3879,154.7448,154.9656,33941.0
2020-05-04 10:40:00,161.46,162.99,161.42,161.89,41902.0,154.9656,156.434,154.9272,155.3783,41902.0
2020-05-04 10:50:00,161.89,161.89,161.09,161.09,12318.0,155.3783,155.3783,154.6105,154.6105,12318.0
2020-05-04 11:00:00,161.03,161.44,160.85,161.18,13290.0,154.5529,154.9464,154.3801,154.6968,13290.0
2020-05-04 11:10:00,161.2,161.84,161.15,161.84,8590.0,154.716,155.3303,154.668,155.3303,8590.0
2020-05-04 11:20:00,161.77,161.87,160.79,160.85,16682.0,155.2631,155.3591,154.3225,154.3801,16682.0
2020-05-04 11:30:00,160.93,161.48,160.93,161.12,10259.0,154.4569,154.9848,154.4569,154.6392,10259.0
2020-05-04 11:40:00,161.29,161.74,161.26,161.68,15953.0,154.8024,155.2343,154.7736,155.1767,15953.0
2020-05-04 11:50:00,161.63,162.08,161.54,161.63,11506.0,155.1287,155.5606,155.0424,155.1287,11506.0
2020-05-04 12:00:00,161.62,161.94,161.56,161.78,4715.0,155.1191,155.4263,155.0615,155.2727,4715.0
2020-05-04 12:10:00,161.79,161.79,161.09,161.19,14081.0,155.2823,155.2823,154.6105,154.7064,14081.0
2020-05-04 12:20:00,161.27,161.45,161.21,161.3,4024.0,154.7832,154.956,154.7256,154.812,4024.0
2020-05-04 12:30:00,161.34,161.51,160.74,160.75,5609.0,154.8504,155.0136,154.2745,154.2841,5609.0
2020-05-04 12:40:00,160.81,160.95,160.64,160.69,6359.0,154.3417,154.4761,154.1786,154.2265,6359.0
2020-05-04 12:50:00,160.61,160.88,160.6,160.7,5824.0,154.1498,154.4089,154.1402,154.2361,5824.0
2020-05-04 13:00:00,160.73,160.98,160.62,160.7,7200.0,154.2649,154.5049,154.1594,154.2361,7200.0
2020-05-04 13:10:00,160.69,160.7,160.2,160.33,18973.0,154.2265,154.2361,153.7562,153.881,18973.0
2020-05-04 13:20:00,160.29,160.41,160.15,160.37,10915.0,153.8426,153.9578,153.7083,153.9194,10915.0
2020-05-04 13:30:00,160.39,160.71,160.38,160.56,10294.0,153.9386,154.2457,153.929,154.1018,10294.0
2020-05-04 13:40:00,160.6,161.07,160.54,161.06,9705.0,154.1402,154.5913,154.0826,154.5817,9705.0
2020-05-04 13:50:00,161.06,161.26,161.03,161.16,10403.0,154.5817,154.7736,154.5529,154.6776,10403.0
2020-05-04 14:00:00,161.24,161.25,160.92,161.08,15711.0,154.7544,154.764,154.4473,154.6009,15711.0
2020-05-04 14:10:00,161.05,161.42,161.04,161.31,11731.0,154.5721,154.9272,154.5625,154.8216,11731.0
2020-05-04 14:20:00,161.25,161.35,160.83,160.92,14768.0,154.764,154.86,154.3609,154.4473,14768.0
2020-05-04 14:30:00,160.89,160.99,160.47,160.6,22807.0,154.4185,154.5145,154.0154,154.1402,22807.0
2020-05-04 14:40:00,160.64,161.03,160.54,161.01,15939.0,154.1786,154.5529,154.0826,154.5337,15939.0
2020-05-04 14:50:00,161.01,161.65,160.99,161.57,19314.0,154.5337,155.1479,154.5145,155.0711,19314.0
2020-05-04 15:00:00,161.52,161.88,161.47,161.87,16861.0,155.0232,155.3687,154.9752,155.3591,16861.0
2020-05-04 15:10:00,161.87,162.25,161.84,162.2,14703.0,155.3591,155.7238,155.3303,155.6758,14703.0
2020-05-04 15:20:00,162.17,162.57,162.05,162.47,24220.0,155.647,156.0309,155.5318,155.9349,24220.0
2020-05-04 15:30:00,162.46,162.79,162.42,162.65,33238.0,155.9253,156.2421,155.887,156.1077,33238.0
2020-05-04 15:40:00,162.69,162.94,162.45,162.56,35969.0,156.1461,156.386,155.9157,156.0213,35969.0
2020-05-04 15:50:00,162.5,162.59,161.98,162.32,89138.0,155.9637,156.0501,155.4647,155.791,89138.0
2020-05-05 09:30:00,165.53,167.96,165.37,166.14,56484.0,158.8719,161.2041,158.7183,159.4573,56484.0
2020-05-05 09:40:00,166.09,167.42,165.76,167.23,41886.0,159.4093,160.6858,159.0926,160.5035,41886.0
2020-05-05 09:50:00,167.24,168.75,167.12,168.75,26140.0,160.5131,161.9623,160.3979,161.9623,26140.0
2020-05-05 10:00:00,168.45,168.54,167.25,167.47,27936.0,161.6744,161.7608,160.5227,160.7338,27936.0
2020-05-05 10:10:00,167.53,167.66,166.87,167.32,33329.0,160.7914,160.9162,160.158,160.5899,33329.0
2020-05-05 10:20:00,167.26,167.66,166.7,166.7,18958.0,160.5323,160.9162,159.9948,159.9948,18958.0
2020-05-05 10:30:00,166.72,167.03,166.54,166.85,18945.0,160.014,160.3115,159.8412,160.1388,18945.0
2020-05-05 10:40:00,166.85,167.1,166.39,166.54,29490.0,160.1388,160.3787,159.6973,159.8412,29490.0
2020-05-05 10:50:00,166.61,167.17,166.61,167.17,17607.0,159.9084,160.4459,159.9084,160.4459,17607.0
2020-05-05 11:00:00,167.09,167.45,166.94,167.07,16147.0,160.3691,160.7146,160.2251,160.3499,16147.0
2020-05-05 11:10:00,167.18,167.18,166.21,166.3,9967.0,160.4555,160.4555,159.5245,159.6109,9967.0
2020-05-05 11:20:00,166.22,167.0,166.16,166.85,23731.0,159.5341,160.2827,159.4765,160.1388,23731.0
2020-05-05 11:30:00,166.91,167.45,166.84,167.04,39959.0,160.1964,160.7146,160.1292,160.3211,39959.0
2020-05-05 11:40:00,166.99,167.25,166.98,167.12,26408.0,160.2731,160.5227,160.2635,160.3979,26408.0
2020-05-05 11:50:00,167.11,167.29,166.97,167.28,17042.0,160.3883,160.5611,160.2539,160.5515,17042.0
2020-05-05 12:00:00,167.37,167.79,167.34,167.72,34306.0,160.6378,161.041,160.6091,160.9738,34306.0
2020-05-05 12:10:00,167.69,167.82,167.54,167.67,13292.0,160.945,161.0697,160.801,160.9258,13292.0
2020-05-05 12:20:00,167.7,167.73,167.05,167.22,13211.0,160.9546,160.9834,160.3307,160.4939,13211.0
2020-05-05 12:30:00,167.21,167.37,167.09,167.24,13984.0,160.4843,160.6378,160.3691,160.5131,13984.0
2020-05-05 12:40:00,167.27,167.27,166.98,166.98,9873.0,160.5419,160.5419,160.2635,160.2635,9873.0
2020-05-05 12:50:00,166.96,167.18,166.78,166.92,18043.0,160.2443,160.4555,160.0716,160.2059,18043.0
2020-05-05 13:00:00,166.87,167.15,166.79,166.84,9655.0,160.158,160.4267,160.0812,160.1292,9655.0
2020-05-05 13:10:00,166.87,167.15,166.6,167.12,20226.0,160.158,160.4267,159.8988,160.3979,20226.0
2020-05-05 13:20:00,167.06,167.52,166.93,167.4,17720.0,160.3403,160.7818,160.2155,160.6666,17720.0
2020-05-05 13:30:00,167.4,167.92,167.3,167.88,12999.0,160.6666,161.1657,160.5707,161.1273,12999.0
2020-05-05 13:40:00,167.98,168.03,167.67,167.81,12110.0,161.2233,161.2713,160.9258,161.0602,12110.0
2020-05-05 13:50:00,167.84,168.42,167.77,168.08,19645.0,161.0889,161.6456,161.0218,161.3193,19645.0
2020-05-05 14:00:00,168.08,168.08,167.45,167.46,33370.0,161.3193,161.3193,160.7146,160.7242,33370.0
2020-05-05 14:10:00,167.46,167.87,167.45,167.84,12047.0,160.7242,161.1177,160.7146,161.0889,12047.0
2020-05-05 14:20:00,167.9,168.11,167.88,167.92,9253.0,161.1465,161.3481,161.1273,161.1657,9253.0
2020-05-05 14:30:00,167.94,168.09,167.69,167.97,15767.0,161.1849,161.3289,160.945,161.2137,15767.0
2020-05-05 14:40:00,167.99,168.23,167.91,168.21,11158.0,161.2329,161.4633,161.1561,161.4441,11158.0
2020-05-05 14:50:00,168.24,168.6,168.24,168.49,13911.0,161.4729,161.8184,161.4729,161.7128,13911.0
2020-05-05 15:00:00,168.43,168.64,168.3,168.33,13220.0,161.6552,161.8568,161.5304,161.5592,13220.0
2020-05-05 15:10:00,168.31,168.37,167.39,167.5,73328.0,161.54,161.5976,160.657,160.7626,73328.0
2020-05-05 15:20:00,167.47,167.83,167.06,167.19,90791.0,160.7338,161.0793,160.3403,160.4651,90791.0
2020-05-05 15:30:00,167.12,167.26,166.4,166.6,43758.0,160.3979,160.5323,159.7069,159.8988,43758.0
2020-05-05 15:40:00,166.54,167.11,166.28,166.75,69769.0,159.8412,160.3883,159.5917,160.0428,69769.0
2020-05-05 15:50:00,166.77,167.46,166.47,166.47,154343.0,160.062,160.7242,159.7741,159.7741,154343.0
2020-05-06 09:30:00,179.85,182.7,176.7,177.78,214549.0,172.6159,175.3512,169.5926,170.6291,214549.0
2020-05-06 09:40:00,177.03,177.95,174.5,174.54,182988.0,169.9093,170.7923,167.4811,167.5194,182988.0
2020-05-06 09:50:00,174.52,175.88,173.13,173.13,102229.0,167.5003,168.8056,166.1662,166.1662,102229.0
2020-05-06 10:00:00,173.29,174.22,170.51,170.67,125051.0,166.3197,167.2123,163.6515,163.8051,125051.0
2020-05-06 10:10:00,170.89,173.18,170.69,172.34,81306.0,164.0163,166.2142,163.8243,165.4079,81306.0
2020-05-06 10:20:00,172.35,173.69,171.96,173.16,83787.0,165.4175,166.7036,165.0432,166.195,83787.0
2020-05-06 10:30:00,173.24,175.44,172.97,174.71,87826.0,166.2717,168.3832,166.0126,167.6826,87826.0
2020-05-06 10:40:00,174.6,175.96,174.53,175.49,58590.0,167.577,168.8823,167.5099,168.4312,58590.0
2020-05-06 10:50:00,175.52,175.61,173.03,173.48,66253.0,168.46,168.5464,166.0702,166.5021,66253.0
2020-05-06 11:00:00,173.4,174.14,173.15,173.33,25088.0,166.4253,167.1355,166.1854,166.3581,25088.0
2020-05-06 11:10:00,173.33,173.5,172.54,172.87,30513.0,166.3581,166.5213,165.5999,165.9166,30513.0
2020-05-06 11:20:00,172.82,173.48,172.77,173.19,19868.0,165.8686,166.5021,165.8206,166.2238,19868.0
2020-05-06 11:30:00,173.18,174.54,173.17,174.22,17634.0,166.2142,167.5194,166.2046,167.2123,17634.0
2020-05-06 11:40:00,174.28,174.71,173.82,173.82,27181.0,167.2699,167.6826,166.8284,166.8284,27181.0
2020-05-06 11:50:00,173.81,174.23,173.31,174.14,14977.0,166.8188,167.2219,166.3389,167.1355,14977.0
2020-05-06 12:00:00,174.23,174.34,173.51,173.73,13468.0,167.2219,167.3275,166.5309,166.742,13468.0
2020-05-06 12:10:00,173.76,173.76,172.79,173.39,24071.0,166.7708,166.7708,165.8398,166.4157,24071.0
2020-05-06 12:20:00,173.34,173.34,172.75,172.9,23489.0,166.3677,166.3677,165.8014,165.9454,23489.0
2020-05-06 12:30:00,172.99,173.76,172.99,173.71,37567.0,166.0318,166.7708,166.0318,166.7228,37567.0
2020-05-06 12:40:00,173.7,173.84,172.78,173.47,27077.0,166.7132,166.8476,165.8302,166.4925,27077.0
2020-05-06 12:50:00,173.66,173.95,173.24,173.24,23734.0,166.6748,166.9532,166.2717,166.2717,23734.0
2020-05-06 13:00:00,173.25,173.38,172.69,173.15,20951.0,166.2813,166.4061,165.7439,166.1854,20951.0
2020-05-06 13:10:00,173.14,173.42,172.95,173.37,30733.0,166.1758,166.4445,165.9934,166.3965,30733.0
2020-05-06 13:20:00,173.42,173.95,173.18,173.82,35930.0,166.4445,166.9532,166.2142,166.8284,35930.0
2020-05-06 13:30:00,173.84,174.06,173.65,173.69,25488.0,166.8476,167.0588,166.6652,166.7036,25488.0
2020-05-06 13:40:00,173.69,174.57,173.6,174.51,36686.0,166.7036,167.5482,166.6173,167.4907,36686.0
2020-05-06 13:50:00,174.4,175.01,174.39,174.72,40160.0,167.3851,167.9705,167.3755,167.6922,40160.0
2020-05-06 14:00:00,174.7,174.74,173.33,173.45,43823.0,167.673,167.7114,166.3581,166.4733,43823.0
2020-05-06 14:10:00,173.46,173.54,172.56,173.33,115280.0,166.4829,166.5597,165.6191,166.3581,115280.0
2020-05-06 14:20:00,173.37,173.56,172.43,172.58,39259.0,166.3965,166.5789,165.4943,165.6383,39259.0
2020-05-06 14:30:00,172.58,172.74,172.16,172.3,17578.0,165.6383,165.7919,165.2352,165.3695,17578.0
2020-05-06 14:40:00,172.28,172.74,171.87,172.48,22808.0,165.3504,165.7919,164.9568,165.5423,22808.0
2020-05-06 14:50:00,172.49,172.97,172.26,172.52,20323.0,165.5519,166.0126,165.3312,165.5807,20323.0
2020-05-06 15:00:00,172.61,172.8,171.82,172.59,34568.0,165.6671,165.8494,164.9089,165.6479,34568.0
2020-05-06 15:10:00,172.59,172.79,172.28,172.42,29868.0,165.6479,165.8398,165.3504,165.4847,29868.0
2020-05-06 15:20:00,172.34,172.7,171.75,171.93,47470.0,165.4079,165.7535,164.8417,165.0144,47470.0
2020-05-06 15:30:00,171.83,171.91,170.54,170.84,68831.0,164.9185,164.9952,163.6803,163.9683,68831.0
2020-05-06 15:40:00,170.8,171.36,170.43,170.49,116190.0,163.9299,164.4674,163.5748,163.6324,116190.0
2020-05-06 15:50:00,170.41,170.69,169.87,170.0,280282.0,163.5556,163.8243,163.0373,163.1621,280282.0
2020-05-07 09:30:00,174.25,178.42,174.25,177.09,119240.0,167.2411,171.2434,167.2411,169.9669,119240.0
2020-05-07 09:40:00,177.1,177.58,175.79,175.95,30323.0,169.9765,170.4372,168.7192,168.8727,30323.0
2020-05-07 09:50:00,176.02,176.96,175.23,176.96,92834.0,168.9399,169.8421,168.1817,169.8421,92834.0
2020-05-07 10:00:00,177.11,177.11,174.73,175.03,33562.0,169.9861,169.9861,167.7018,167.9897,33562.0
2020-05-07 10:10:00,174.85,175.19,174.41,174.71,17533.0,167.817,168.1433,167.3947,167.6826,17533.0
2020-05-07 10:20:00,174.75,175.08,174.61,174.72,16029.0,167.721,168.0377,167.5866,167.6922,16029.0
2020-05-07 10:30:00,174.8,175.8,174.52,175.39,37429.0,167.769,168.7288,167.5003,168.3353,37429.0
2020-05-07 10:40:00,175.37,176.28,175.36,176.17,12737.0,168.3161,169.1895,168.3065,169.0839,12737.0
2020-05-07 10:50:00,176.03,176.42,175.83,176.25,34615.0,168.9495,169.3238,168.7576,169.1607,34615.0
2020-05-07 11:00:00,176.22,176.52,176.06,176.21,15245.0,169.1319,169.4198,168.9783,169.1223,15245.0
2020-05-07 11:10:00,176.15,176.74,176.11,176.7,12010.0,169.0647,169.631,169.0263,169.5926,12010.0
2020-05-07 11:20:00,176.64,176.68,176.08,176.09,16531.0,169.535,169.5734,168.9975,169.0071,16531.0
2020-05-07 11:30:00,176.14,176.34,175.76,175.8,17290.0,169.0551,169.247,168.6904,168.7288,17290.0
2020-05-07 11:40:00,175.75,177.19,175.75,176.76,13004.0,168.6808,170.0629,168.6808,169.6502,13004.0
2020-05-07 11:50:00,176.76,177.2,176.52,177.09,24775.0,169.6502,170.0725,169.4198,169.9669,24775.0
2020-05-07 12:00:00,177.09,177.38,176.63,176.75,15856.0,169.9669,170.2452,169.5254,169.6406,15856.0
2020-05-07 12:10:00,176.82,176.83,176.47,176.83,22944.0,169.7077,169.7173,169.3718,169.7173,22944.0
2020-05-07 12:20:00,176.84,177.44,176.69,177.37,42868.0,169.7269,170.3028,169.583,170.2356,42868.0
2020-05-07 12:30:00,177.42,177.52,176.94,177.01,18779.0,170.2836,170.3796,169.8229,169.8901,18779.0
2020-05-07 12:40:00,177.01,177.15,176.2,176.27,20031.0,169.8901,170.0245,169.1127,169.1799,20031.0
2020-05-07 12:50:00,176.34,177.19,176.33,177.12,17100.0,169.247,170.0629,169.2375,169.9957,17100.0
2020-05-07 13:00:00,177.08,177.68,177.03,177.6,20810.0,169.9573,170.5331,169.9093,170.4564,20810.0
2020-05-07 13:10:00,177.56,178.03,177.56,177.86,17807.0,170.418,170.8691,170.418,170.7059,17807.0
2020-05-07 13:20:00,177.96,178.15,177.65,177.89,17176.0,170.8019,170.9842,170.5044,170.7347,17176.0
2020-05-07 13:30:00,177.93,178.89,177.89,178.62,31707.0,170.7731,171.6945,170.7347,171.4353,31707.0
2020-05-07 13:40:00,178.56,178.98,178.56,178.77,21073.0,171.3778,171.7809,171.3778,171.5793,21073.0
2020-05-07 13:50:00,178.73,178.79,178.12,178.42,9933.0,171.5409,171.5985,170.9555,171.2434,9933.0
2020-05-07 14:00:00,178.4,178.51,177.69,177.9,17408.0,171.2242,171.3298,170.5427,170.7443,17408.0
2020-05-07 14:10:00,177.9,178.16,177.36,177.36,13752.0,170.7443,170.9938,170.226,170.226,13752.0
2020-05-07 14:20:00,177.31,177.32,176.76,176.79,16141.0,170.178,170.1876,169.6502,169.6789,16141.0
2020-05-07 14:30:00,176.87,177.03,176.64,176.8,9771.0,169.7557,169.9093,169.535,169.6885,9771.0
2020-05-07 14:40:00,176.73,176.73,175.66,175.7,35238.0,169.6214,169.6214,168.5944,168.6328,35238.0
2020-05-07 14:50:00,175.75,175.79,175.2,175.45,29939.0,168.6808,168.7192,168.1529,168.3928,29939.0
2020-05-07 15:00:00,175.45,175.62,175.01,175.43,37171.0,168.3928,168.556,167.9705,168.3737,37171.0
2020-05-07 15:10:00,175.42,175.48,174.61,175.05,30989.0,168.3641,168.4216,167.5866,168.0089,30989.0
2020-05-07 15:20:00,175.07,175.18,174.85,174.96,11097.0,168.0281,168.1337,167.817,167.9226,11097.0
2020-05-07 15:30:00,175.01,175.07,174.25,174.9,65851.0,167.9705,168.0281,167.2411,167.865,65851.0
2020-05-07 15:40:00,174.9,175.19,174.8,174.85,52131.0,167.865,168.1433,167.769,167.817,52131.0
2020-05-07 15:50:00,175.08,175.64,174.56,174.74,134521.0,168.0377,168.5752,167.5386,167.7114,134521.0
2020-05-08 09:30:00,176.32,177.41,174.61,174.91,46983.0,169.2279,170.274,167.5866,167.8746,46983.0
2020-05-08 09:40:00,174.97,175.75,174.96,175.6,8243.0,167.9322,168.6808,167.9226,168.5368,8243.0
2020-05-08 09:50:00,175.72,176.44,175.42,176.44,22817.0,168.652,169.343,168.3641,169.343,22817.0
2020-05-08 10:00:00,176.4,176.4,175.53,175.72,43792.0,169.3046,169.3046,168.4696,168.652,43792.0
2020-05-08 10:10:00,175.66,175.71,175.07,175.22,64759.0,168.5944,168.6424,168.0281,168.1721,64759.0
2020-05-08 10:20:00,175.29,175.32,174.42,174.45,64195.0,168.2393,168.2681,167.4043,167.4331,64195.0
2020-05-08 10:30:00,174.42,174.86,173.89,174.11,89343.0,167.4043,167.8266,166.8956,167.1067,89343.0
2020-05-08 10:40:00,174.25,174.31,173.6,173.75,50941.0,167.2411,167.2987,166.6173,166.7612,50941.0
2020-05-08 10:50:00,173.83,173.88,172.83,173.07,25249.0,166.838,166.886,165.8782,166.1086,25249.0
2020-05-08 11:00:00,173.02,174.0,172.68,174.0,18738.0,166.0606,167.0012,165.7343,167.0012,18738.0
2020-05-08 11:10:00,173.89,174.68,173.89,174.29,34065.0,166.8956,167.6538,166.8956,167.2795,34065.0
2020-05-08 11:20:00,174.29,174.71,174.13,174.58,16683.0,167.2795,167.6826,167.1259,167.5578,16683.0
2020-05-08 11:30:00,174.65,175.29,174.57,175.23,18692.0,167.625,168.2393,167.5482,168.1817,18692.0
2020-05-08 11:40:00,175.21,175.52,175.09,175.27,12183.0,168.1625,168.46,168.0473,168.2201,12183.0
2020-05-08 11:50:00,175.33,175.49,175.09,175.19,13648.0,168.2777,168.4312,168.0473,168.1433,13648.0
2020-05-08 12:00:00,175.24,175.24,174.93,175.11,9465.0,168.1913,168.1913,167.8938,168.0665,9465.0
2020-05-08 12:10:00,175.12,175.14,174.64,174.65,12316.0,168.0761,168.0953,167.6154,167.625,12316.0
2020-05-08 12:20:00,174.62,174.65,174.11,174.18,11563.0,167.5962,167.625,167.1067,167.1739,11563.0
2020-05-08 12:30:00,174.19,174.48,174.19,174.33,13884.0,167.1835,167.4619,167.1835,167.3179,13884.0
2020-05-08 12:40:00,174.43,174.57,174.3,174.36,11030.0,167.4139,167.5482,167.2891,167.3467,11030.0
2020-05-08 12:50:00,174.41,175.07,174.41,175.07,10457.0,167.3947,168.0281,167.3947,168.0281,10457.0
2020-05-08 13:00:00,175.11,175.13,174.6,174.82,16754.0,168.0665,168.0857,167.577,167.7882,16754.0
2020-05-08 13:10:00,174.78,175.02,174.5,174.77,10796.0,167.7498,167.9801,167.4811,167.7402,10796.0
2020-05-08 13:20:00,174.75,175.12,174.73,175.09,18541.0,167.721,168.0761,167.7018,168.0473,18541.0
2020-05-08 13:30:00,175.16,175.2,174.78,174.87,15617.0,168.1145,168.1529,167.7498,167.8362,15617.0
2020-05-08 13:40:00,174.94,175.08,174.77,174.85,25292.0,167.9034,168.0377,167.7402,167.817,25292.0
2020-05-08 13:50:00,174.97,175.15,174.72,175.09,24333.0,167.9322,168.1049,167.6922,168.0473,24333.0
2020-05-08 14:00:00,175.09,175.22,174.77,174.78,21160.0,168.0473,168.1721,167.7402,167.7498,21160.0
2020-05-08 14:10:00,174.78,175.3,174.77,175.25,11243.0,167.7498,168.2489,167.7402,168.2009,11243.0
2020-05-08 14:20:00,175.29,175.34,174.96,175.06,15839.0,168.2393,168.2873,167.9226,168.0185,15839.0
2020-05-08 14:30:00,175.09,175.13,174.45,174.56,22666.0,168.0473,168.0857,167.4331,167.5386,22666.0
2020-05-08 14:40:00,174.58,175.08,174.45,175.05,18555.0,167.5578,168.0377,167.4331,168.0089,18555.0
2020-05-08 14:50:00,175.03,175.11,174.88,174.97,26064.0,167.9897,168.0665,167.8458,167.9322,26064.0
2020-05-08 15:00:00,175.05,175.21,174.72,174.76,17856.0,168.0089,168.1625,167.6922,167.7306,17856.0
2020-05-08 15:10:00,174.75,174.8,174.34,174.52,21501.0,167.721,167.769,167.3275,167.5003,21501.0
2020-05-08 15:20:00,174.52,174.63,174.31,174.49,16534.0,167.5003,167.6058,167.2987,167.4715,16534.0
2020-05-08 15:30:00,174.46,174.83,174.4,174.78,59338.0,167.4427,167.7978,167.3851,167.7498,59338.0
2020-05-08 15:40:00,174.78,175.0,174.65,174.89,39345.0,167.7498,167.9609,167.625,167.8554,39345.0
2020-05-08 15:50:00,175.03,175.04,174.7,174.86,110152.0,167.9897,167.9993,167.673,167.8266,110152.0
2020-05-11 09:30:00,173.4,173.7,172.0,173.02,47350.0,166.4253,166.7132,165.0816,166.0606,47350.0
2020-05-11 09:40:00,172.96,174.47,172.95,173.88,14989.0,166.003,167.4523,165.9934,166.886,14989.0
2020-05-11 09:50:00,173.81,173.91,172.43,172.62,10168.0,166.8188,166.9148,165.4943,165.6767,10168.0
2020-05-11 10:00:00,172.7,172.96,172.45,172.75,36435.0,165.7535,166.003,165.5135,165.8014,36435.0
2020-05-11 10:10:00,172.74,172.87,172.25,172.64,33151.0,165.7919,165.9166,165.3216,165.6959,33151.0
2020-05-11 10:20:00,172.63,173.59,172.59,173.57,8427.0,165.6863,166.6077,165.6479,166.5885,8427.0
2020-05-11 10:30:00,173.5,174.08,173.31,173.76,8021.0,166.5213,167.078,166.3389,166.7708,8021.0
2020-05-11 10:40:00,173.77,174.03,173.75,173.94,20702.0,166.7804,167.03,166.7612,166.9436,20702.0
2020-05-11 10:50:00,174.05,174.09,173.39,173.4,10542.0,167.0492,167.0875,166.4157,166.4253,10542.0
2020-05-11 11:00:00,173.48,173.65,173.3,173.3,21991.0,166.5021,166.6652,166.3293,166.3293,21991.0
2020-05-11 11:10:00,173.21,173.84,173.18,173.71,15588.0,166.2429,166.8476,166.2142,166.7228,15588.0
2020-05-11 11:20:00,173.76,173.88,173.12,173.42,22828.0,166.7708,166.886,166.1566,166.4445,22828.0
2020-05-11 11:30:00,173.4,173.47,173.18,173.19,6058.0,166.4253,166.4925,166.2142,166.2238,6058.0
2020-05-11 11:40:00,173.21,173.48,173.09,173.36,21300.0,166.2429,166.5021,166.1278,166.3869,21300.0
2020-05-11 11:50:00,173.35,173.35,172.87,173.0,4411.0,166.3773,166.3773,165.9166,166.0414,4411.0
2020-05-11 12:00:00,173.06,173.25,172.93,172.99,8694.0,166.099,166.2813,165.9742,166.0318,8694.0
2020-05-11 12:10:00,173.07,173.74,173.01,173.7,6255.0,166.1086,166.7516,166.051,166.7132,6255.0
2020-05-11 12:20:00,173.73,173.98,173.63,173.98,8597.0,166.742,166.982,166.6461,166.982,8597.0
2020-05-11 12:30:00,173.97,174.35,173.97,174.26,7970.0,166.9724,167.3371,166.9724,167.2507,7970.0
2020-05-11 12:40:00,174.34,174.52,173.97,173.99,6038.0,167.3275,167.5003,166.9724,166.9916,6038.0
2020-05-11 12:50:00,174.03,174.31,173.99,174.14,7216.0,167.03,167.2987,166.9916,167.1355,7216.0
2020-05-11 13:00:00,174.1,174.47,174.02,174.47,3229.0,167.0971,167.4523,167.0204,167.4523,3229.0
2020-05-11 13:10:00,174.49,174.62,174.39,174.62,10227.0,167.4715,167.5962,167.3755,167.5962,10227.0
2020-05-11 13:20:00,174.62,174.68,174.13,174.13,6937.0,167.5962,167.6538,167.1259,167.1259,6937.0
2020-05-11 13:30:00,174.12,174.33,174.09,174.26,7615.0,167.1163,167.3179,167.0875,167.2507,7615.0
2020-05-11 13:40:00,174.24,174.24,173.88,173.96,4790.0,167.2315,167.2315,166.886,166.9628,4790.0
2020-05-11 13:50:00,173.94,174.12,173.82,173.87,7635.0,166.9436,167.1163,166.8284,166.8764,7635.0
2020-05-11 14:00:00,173.83,173.89,173.35,173.57,5274.0,166.838,166.8956,166.3773,166.5885,5274.0
2020-05-11 14:10:00,173.54,173.54,173.22,173.31,4619.0,166.5597,166.5597,166.2525,166.3389,4619.0
2020-05-11 14:20:00,173.31,173.7,173.17,173.17,8933.0,166.3389,166.7132,166.2046,166.2046,8933.0
2020-05-11 14:30:00,173.12,173.61,173.08,173.56,13796.0,166.1566,166.6269,166.1182,166.5789,13796.0
2020-05-11 14:40:00,173.58,173.59,173.36,173.54,6753.0,166.5981,166.6077,166.3869,166.5597,6753.0
2020-05-11 14:50:00,173.53,173.63,173.5,173.57,9480.0,166.5501,166.6461,166.5213,166.5885,9480.0
2020-05-11 15:00:00,173.58,174.01,173.57,173.91,22650.0,166.5981,167.0108,166.5885,166.9148,22650.0
2020-05-11 15:10:00,173.92,174.38,173.9,174.06,17029.0,166.9244,167.3659,166.9052,167.0588,17029.0
2020-05-11 15:20:00,174.11,174.11,173.64,173.77,19515.0,167.1067,167.1067,166.6557,166.7804,19515.0
2020-05-11 15:30:00,173.71,173.86,173.34,173.43,33513.0,166.7228,166.8668,166.3677,166.4541,33513.0
2020-05-11 15:40:00,173.48,173.48,172.96,173.17,57040.0,166.5021,166.5021,166.003,166.2046,57040.0
2020-05-11 15:50:00,173.09,173.46,172.62,172.69,85075.0,166.1278,166.4829,165.6767,165.7439,85075.0
2020-05-12 09:30:00,172.91,173.42,171.66,172.86,27708.0,165.955,166.4445,164.7553,165.907,27708.0
2020-05-12 09:40:00,172.77,172.79,171.47,171.71,10772.0,165.8206,165.8398,164.5729,164.8033,10772.0
2020-05-12 09:50:00,171.44,172.09,170.82,172.09,24398.0,164.5441,165.168,163.9491,165.168,24398.0
2020-05-12 10:00:00,171.96,172.02,170.86,170.96,13856.0,165.0432,165.1008,163.9875,164.0834,13856.0
2020-05-12 10:10:00,170.96,171.74,170.89,171.74,12616.0,164.0834,164.8321,164.0163,164.8321,12616.0
2020-05-12 10:20:00,171.56,171.67,170.93,171.05,20408.0,164.6593,164.7649,164.0547,164.1698,20408.0
2020-05-12 10:30:00,171.06,171.43,170.8,171.34,28841.0,164.1794,164.5345,163.9299,164.4482,28841.0
2020-05-12 10:40:00,171.33,171.65,171.25,171.51,15949.0,164.4386,164.7457,164.3618,164.6113,15949.0
2020-05-12 10:50:00,171.5,172.65,171.49,172.53,19032.0,164.6017,165.7055,164.5921,165.5903,19032.0
2020-05-12 11:00:00,172.53,172.86,172.39,172.74,19656.0,165.5903,165.907,165.4559,165.7919,19656.0
2020-05-12 11:10:00,172.7,172.8,172.49,172.68,13562.0,165.7535,165.8494,165.5519,165.7343,13562.0
2020-05-12 11:20:00,172.71,172.95,172.55,172.64,8500.0,165.7631,165.9934,165.6095,165.6959,8500.0
2020-05-12 11:30:00,172.76,172.81,172.33,172.43,7747.0,165.811,165.859,165.3983,165.4943,7747.0
2020-05-12 11:40:00,172.45,172.46,171.73,171.77,4585.0,165.5135,165.5231,164.8225,164.8609,4585.0
2020-05-12 11:50:00,171.8,172.2,171.78,172.1,4685.0,164.8897,165.2736,164.8705,165.1776,4685.0
2020-05-12 12:00:00,172.04,172.26,171.91,172.08,6312.0,165.12,165.3312,164.9952,165.1584,6312.0
2020-05-12 12:10:00,172.03,172.05,171.66,171.74,12792.0,165.1104,165.1296,164.7553,164.8321,12792.0
2020-05-12 12:20:00,171.79,172.21,171.76,172.13,8499.0,164.8801,165.2832,164.8513,165.2064,8499.0
2020-05-12 12:30:00,172.13,172.23,171.73,171.86,10744.0,165.2064,165.3024,164.8225,164.9472,10744.0
2020-05-12 12:40:00,171.72,171.97,171.72,171.91,7444.0,164.8129,165.0528,164.8129,164.9952,7444.0
2020-05-12 12:50:00,171.92,172.23,171.85,172.04,5797.0,165.0048,165.3024,164.9376,165.12,5797.0
2020-05-12 13:00:00,172.04,172.04,171.31,171.31,7633.0,165.12,165.12,164.4194,164.4194,7633.0
2020-05-12 13:10:00,171.3,171.34,170.9,170.9,10072.0,164.4098,164.4482,164.0259,164.0259,10072.0
2020-05-12 13:20:00,170.92,171.04,170.6,171.04,9049.0,164.0451,164.1602,163.7379,164.1602,9049.0
2020-05-12 13:30:00,171.0,171.22,170.9,171.13,4909.0,164.1218,164.333,164.0259,164.2466,4909.0
2020-05-12 13:40:00,171.08,171.12,170.82,170.94,11654.0,164.1986,164.237,163.9491,164.0643,11654.0
2020-05-12 13:50:00,170.83,171.29,170.83,171.27,4466.0,163.9587,164.4002,163.9587,164.381,4466.0
2020-05-12 14:00:00,171.32,171.32,170.94,171.09,5262.0,164.429,164.429,164.0643,164.2082,5262.0
2020-05-12 14:10:00,170.93,170.98,170.17,170.23,9256.0,164.0547,164.1026,163.3252,163.3828,9256.0
2020-05-12 14:20:00,170.31,170.87,170.25,170.67,16083.0,163.4596,163.9971,163.402,163.8051,16083.0
2020-05-12 14:30:00,170.64,171.06,170.42,171.02,8568.0,163.7763,164.1794,163.5652,164.141,8568.0
2020-05-12 14:40:00,171.03,171.03,170.35,170.41,11680.0,164.1506,164.1506,163.498,163.5556,11680.0
2020-05-12 14:50:00,170.39,170.65,170.33,170.48,8520.0,163.5364,163.7859,163.4788,163.6228,8520.0
2020-05-12 15:00:00,170.43,170.74,170.31,170.55,13811.0,163.5748,163.8723,163.4596,163.6899,13811.0
2020-05-12 15:10:00,170.43,170.57,169.74,169.74,20673.0,163.5748,163.7091,162.9125,162.9125,20673.0
2020-05-12 15:20:00,169.76,169.86,169.14,169.15,20433.0,162.9317,163.0277,162.3367,162.3463,20433.0
2020-05-12 15:30:00,169.24,169.42,168.76,168.83,25914.0,162.4326,162.6054,161.9719,162.0391,25914.0
2020-05-12 15:40:00,168.86,168.86,168.11,168.16,51992.0,162.0679,162.0679,161.3481,161.3961,51992.0
2020-05-12 15:50:00,168.05,168.22,167.21,167.21,137702.0,161.2905,161.4537,160.4843,160.4843,137702.0
2020-05-13 09:30:00,166.64,167.09,164.84,165.61,61850.0,159.9372,160.3691,158.2096,158.9486,61850.0
2020-05-13 09:40:00,165.72,167.67,165.71,167.56,32920.0,159.0542,160.9258,159.0446,160.8202,32920.0
2020-05-13 09:50:00,167.47,167.82,166.14,166.71,29788.0,160.7338,161.0697,159.4573,160.0044,29788.0
2020-05-13 10:00:00,167.05,167.86,166.91,167.49,31054.0,160.3307,161.1081,160.1964,160.753,31054.0
2020-05-13 10:10:00,167.54,167.91,167.26,167.82,68341.0,160.801,161.1561,160.5323,161.0697,68341.0
2020-05-13 10:20:00,167.72,168.27,167.3,167.9,56460.0,160.9738,161.5016,160.5707,161.1465,56460.0
2020-05-13 10:30:00,168.03,168.72,167.85,168.02,36743.0,161.2713,161.9335,161.0985,161.2617,36743.0
2020-05-13 10:40:00,168.12,168.32,167.89,168.2,50473.0,161.3577,161.5496,161.1369,161.4345,50473.0
2020-05-13 10:50:00,168.31,168.51,167.53,167.68,50819.0,161.54,161.732,160.7914,160.9354,50819.0
2020-05-13 11:00:00,167.63,168.39,167.56,167.98,56440.0,160.8874,161.6168,160.8202,161.2233,56440.0
2020-05-13 11:10:00,168.01,168.01,166.86,166.86,29174.0,161.2521,161.2521,160.1484,160.1484,29174.0
2020-05-13 11:20:00,166.64,166.65,165.5,166.11,9852.0,159.9372,159.9468,158.8431,159.4285,9852.0
2020-05-13 11:30:00,166.01,166.05,164.77,165.62,22486.0,159.3326,159.3709,158.1424,158.9582,22486.0
2020-05-13 11:40:00,165.59,165.59,164.19,164.27,25936.0,158.9294,158.9294,157.5858,157.6625,25936.0
2020-05-13 11:50:00,164.22,164.5,163.41,164.03,27455.0,157.6146,157.8833,156.8371,157.4322,27455.0
2020-05-13 12:00:00,163.95,164.1,162.61,162.65,22945.0,157.3554,157.4994,156.0693,156.1077,22945.0
2020-05-13 12:10:00,162.7,163.11,161.9,162.06,24154.0,156.1557,156.5492,155.3879,155.5414,24154.0
2020-05-13 12:20:00,162.0,162.56,161.74,162.56,83887.0,155.4838,156.0213,155.2343,156.0213,83887.0
2020-05-13 12:30:00,162.49,163.03,162.31,162.79,38555.0,155.9541,156.4724,155.7814,156.2421,38555.0
2020-05-13 12:40:00,162.8,163.11,162.31,163.1,19276.0,156.2517,156.5492,155.7814,156.5396,19276.0
2020-05-13 12:50:00,163.07,163.17,162.75,163.05,11464.0,156.5108,156.6068,156.2037,156.4916,11464.0
2020-05-13 13:00:00,163.14,163.14,162.06,162.27,10697.0,156.578,156.578,155.5414,155.743,10697.0
2020-05-13 13:10:00,162.25,163.14,162.25,163.02,15830.0,155.7238,156.578,155.7238,156.4628,15830.0
2020-05-13 13:20:00,163.03,163.08,162.32,162.73,24588.0,156.4724,156.5204,155.791,156.1845,24588.0
2020-05-13 13:30:00,162.69,162.69,162.22,162.66,30815.0,156.1461,156.1461,155.695,156.1173,30815.0
2020-05-13 13:40:00,162.81,162.81,162.2,162.59,6729.0,156.2613,156.2613,155.6758,156.0501,6729.0
2020-05-13 13:50:00,162.59,162.65,161.74,161.82,17384.0,156.0501,156.1077,155.2343,155.3111,17384.0
2020-05-13 14:00:00,161.7,162.25,161.36,162.23,15681.0,155.1959,155.7238,154.8696,155.7046,15681.0
2020-05-13 14:10:00,162.18,162.78,162.03,162.67,18166.0,155.6566,156.2325,155.5126,156.1269,18166.0
2020-05-13 14:20:00,162.59,162.81,162.28,162.4,8486.0,156.0501,156.2613,155.7526,155.8678,8486.0
2020-05-13 14:30:00,162.36,162.59,162.19,162.24,12083.0,155.8294,156.0501,155.6662,155.7142,12083.0
2020-05-13 14:40:00,162.24,162.29,161.68,161.91,14581.0,155.7142,155.7622,155.1767,155.3975,14581.0
2020-05-13 14:50:00,161.98,161.99,161.63,161.74,17471.0,155.4647,155.4743,155.1287,155.2343,17471.0
2020-05-13 15:00:00,161.74,162.75,161.74,162.13,35228.0,155.2343,156.2037,155.2343,155.6086,35228.0
2020-05-13 15:10:00,162.22,162.38,161.41,162.0,38924.0,155.695,155.8486,154.9176,155.4838,38924.0
2020-05-13 15:20:00,162.06,162.06,161.14,161.94,27782.0,155.5414,155.5414,154.6584,155.4263,27782.0
2020-05-13 15:30:00,161.94,162.52,161.7,161.93,34688.0,155.4263,155.9829,155.1959,155.4167,34688.0
2020-05-13 15:40:00,161.97,162.74,161.84,162.68,53823.0,155.4551,156.1941,155.3303,156.1365,53823.0
2020-05-13 15:50:00,162.61,163.46,162.61,163.0,111458.0,156.0693,156.8851,156.0693,156.4436,111458.0
2020-05-14 09:30:00,160.8,161.16,158.97,158.97,52009.0,154.3321,154.6776,152.5757,152.5757,52009.0
2020-05-14 09:40:00,158.96,159.98,158.84,159.16,48421.0,152.5661,153.5451,152.451,152.7581,48421.0
2020-05-14 09:50:00,158.99,159.26,158.08,158.92,45117.0,152.5949,152.8541,151.7215,152.5277,45117.0
2020-05-14 10:00:00,158.96,159.64,158.68,159.62,18479.0,152.5661,153.2188,152.2974,153.1996,18479.0
2020-05-14 10:10:00,159.55,160.01,159.4,159.76,15228.0,153.1324,153.5739,152.9884,153.3339,15228.0
2020-05-14 10:20:00,159.7,160.95,159.7,160.6,23841.0,153.2764,154.4761,153.2764,154.1402,23841.0
2020-05-14 10:30:00,160.7,161.27,160.38,161.11,56156.0,154.2361,154.7832,153.929,154.6296,56156.0
2020-05-14 10:40:00,161.12,162.0,160.99,161.97,39750.0,154.6392,155.4838,154.5145,155.4551,39750.0
2020-05-14 10:50:00,162.16,162.48,161.33,161.74,56415.0,155.6374,155.9445,154.8408,155.2343,56415.0
2020-05-14 11:00:00,161.7,163.23,161.68,162.92,67445.0,155.1959,156.6644,155.1767,156.3668,67445.0
2020-05-14 11:10:00,162.93,164.18,162.77,163.84,27770.0,156.3764,157.5762,156.2229,157.2498,27770.0
2020-05-14 11:20:00,163.59,163.68,161.66,161.99,62355.0,157.0099,157.0963,155.1575,155.4743,62355.0
2020-05-14 11:30:00,162.04,162.74,161.78,161.98,11394.0,155.5222,156.1941,155.2727,155.4647,11394.0
2020-05-14 11:40:00,161.55,161.55,160.84,161.38,8929.0,155.0519,155.0519,154.3705,154.8888,8929.0
2020-05-14 11:50:00,161.31,162.01,161.1,161.3,11001.0,154.8216,155.4934,154.62,154.812,11001.0
2020-05-14 12:00:00,161.27,161.8,161.13,161.28,8722.0,154.7832,155.2919,154.6488,154.7928,8722.0
2020-05-14 12:10:00,161.16,161.7,160.94,161.08,13202.0,154.6776,155.1959,154.4665,154.6009,13202.0
2020-05-14 12:20:00,161.02,161.92,161.02,161.4,14196.0,154.5433,155.4071,154.5433,154.908,14196.0
2020-05-14 12:30:00,161.4,162.03,161.39,161.84,8497.0,154.908,155.5126,154.8984,155.3303,8497.0
2020-05-14 12:40:00,161.7,161.77,161.46,161.5,8752.0,155.1959,155.2631,154.9656,155.004,8752.0
2020-05-14 12:50:00,161.55,162.85,161.47,162.85,22151.0,155.0519,156.2997,154.9752,156.2997,22151.0
2020-05-14 13:00:00,162.89,163.06,162.49,162.49,17505.0,156.338,156.5012,155.9541,155.9541,17505.0
2020-05-14 13:10:00,162.51,163.0,162.51,163.0,15413.0,155.9733,156.4436,155.9733,156.4436,15413.0
2020-05-14 13:20:00,162.97,163.37,162.89,163.28,8223.0,156.4148,156.7987,156.338,156.7124,8223.0
2020-05-14 13:30:00,163.35,163.62,162.86,163.18,23108.0,156.7795,157.0387,156.3093,156.6164,23108.0
2020-05-14 13:40:00,163.14,163.41,163.03,163.26,8152.0,156.578,156.8371,156.4724,156.6932,8152.0
2020-05-14 13:50:00,163.26,163.26,162.26,162.26,7447.0,156.6932,156.6932,155.7334,155.7334,7447.0
2020-05-14 14:00:00,162.13,162.14,161.51,161.92,9037.0,155.6086,155.6182,155.0136,155.4071,9037.0
2020-05-14 14:10:00,161.91,162.31,161.78,162.25,9249.0,155.3975,155.7814,155.2727,155.7238,9249.0
2020-05-14 14:20:00,162.31,162.6,162.3,162.42,8778.0,155.7814,156.0597,155.7718,155.887,8778.0
2020-05-14 14:30:00,162.49,162.51,161.57,161.6,19845.0,155.9541,155.9733,155.0711,155.0999,19845.0
2020-05-14 14:40:00,161.6,161.98,161.33,161.75,15914.0,155.0999,155.4647,154.8408,155.2439,15914.0
2020-05-14 14:50:00,161.65,162.7,161.48,162.57,16284.0,155.1479,156.1557,154.9848,156.0309,16284.0
2020-05-14 15:00:00,162.59,163.45,162.5,163.19,52583.0,156.0501,156.8755,155.9637,156.626,52583.0
2020-05-14 15:10:00,163.23,163.23,162.7,162.97,15637.0,156.6644,156.6644,156.1557,156.4148,15637.0
2020-05-14 15:20:00,163.0,163.72,162.95,163.59,18952.0,156.4436,157.1347,156.3956,157.0099,18952.0
2020-05-14 15:30:00,163.59,163.75,162.88,163.04,34311.0,157.0099,157.1635,156.3285,156.482,34311.0
2020-05-14 15:40:00,162.99,163.49,162.71,163.35,44763.0,156.434,156.9139,156.1653,156.7795,44763.0
2020-05-14 15:50:00,163.55,164.29,163.32,164.29,149106.0,156.9715,157.6817,156.7508,157.6817,149106.0
2020-05-15 09:30:00,163.82,164.56,162.53,164.49,73953.0,157.2306,157.9409,155.9925,157.8737,73953.0
2020-05-15 09:40:00,164.61,165.89,164.44,165.04,24534.0,157.9889,159.2174,157.8257,158.4016,24534.0
2020-05-15 09:50:00,165.06,165.5,164.4,164.62,12050.0,158.4208,158.8431,157.7873,157.9985,12050.0
2020-05-15 10:00:00,164.7,165.4,164.32,164.5,15790.0,158.0752,158.7471,157.7105,157.8833,15790.0
2020-05-15 10:10:00,164.72,165.28,164.67,164.67,14652.0,158.0944,158.6319,158.0465,158.0465,14652.0
2020-05-15 10:20:00,164.48,164.81,164.42,164.56,17042.0,157.8641,158.1808,157.8065,157.9409,17042.0
2020-05-15 10:30:00,164.45,165.24,164.28,164.83,16231.0,157.8353,158.5935,157.6721,158.2,16231.0
2020-05-15 10:40:00,164.91,165.64,164.76,165.31,9565.0,158.2768,158.9774,158.1328,158.6607,9565.0
2020-05-15 10:50:00,165.28,165.28,164.23,164.57,24353.0,158.6319,158.6319,157.6242,157.9505,24353.0
2020-05-15 11:00:00,164.32,164.43,163.61,164.43,19505.0,157.7105,157.8161,157.0291,157.8161,19505.0
2020-05-15 11:10:00,164.38,164.76,164.27,164.28,13293.0,157.7681,158.1328,157.6625,157.6721,13293.0
2020-05-15 11:20:00,164.33,165.3,164.28,165.06,8258.0,157.7201,158.6511,157.6721,158.4208,8258.0
2020-05-15 11:30:00,165.0,165.55,164.76,164.82,6665.0,158.3632,158.8911,158.1328,158.1904,6665.0
2020-05-15 11:40:00,164.95,165.17,164.57,165.17,6619.0,158.3152,158.5263,157.9505,158.5263,6619.0
2020-05-15 11:50:00,165.2,166.3,165.2,166.24,8595.0,158.5551,159.6109,158.5551,159.5533,8595.0
2020-05-15 12:00:00,166.14,166.67,166.07,166.67,6811.0,159.4573,159.966,159.3901,159.966,6811.0
2020-05-15 12:10:00,166.63,166.76,166.36,166.53,7535.0,159.9276,160.0524,159.6685,159.8316,7535.0
2020-05-15 12:20:00,166.61,166.86,166.41,166.74,6135.0,159.9084,160.1484,159.7165,160.0332,6135.0
2020-05-15 12:30:00,166.53,166.86,166.48,166.84,6610.0,159.8316,160.1484,159.7836,160.1292,6610.0
2020-05-15 12:40:00,166.9,167.16,166.34,166.53,7005.0,160.1868,160.4363,159.6493,159.8316,7005.0
2020-05-15 12:50:00,166.58,167.2,166.56,167.05,10349.0,159.8796,160.4747,159.8604,160.3307,10349.0
2020-05-15 13:00:00,167.06,167.61,167.05,167.27,9118.0,160.3403,160.8682,160.3307,160.5419,9118.0
2020-05-15 13:10:00,167.59,167.81,167.28,167.28,8047.0,160.849,161.0602,160.5515,160.5515,8047.0
2020-05-15 13:20:00,167.31,167.67,167.2,167.54,7684.0,160.5803,160.9258,160.4747,160.801,7684.0
2020-05-15 13:30:00,167.36,167.85,167.28,167.44,18976.0,160.6283,161.0985,160.5515,160.705,18976.0
2020-05-15 13:40:00,167.37,167.46,166.79,166.97,15019.0,160.6378,160.7242,160.0812,160.2539,15019.0
2020-05-15 13:50:00,167.02,167.75,166.97,167.63,11658.0,160.3019,161.0026,160.2539,160.8874,11658.0
2020-05-15 14:00:00,167.64,168.46,167.64,167.86,19546.0,160.897,161.684,160.897,161.1081,19546.0
2020-05-15 14:10:00,167.88,168.26,166.75,167.96,77630.0,161.1273,161.4921,160.0428,161.2041,77630.0
2020-05-15 14:20:00,168.03,168.32,167.73,168.32,19748.0,161.2713,161.5496,160.9834,161.5496,19748.0
2020-05-15 14:30:00,168.31,168.51,167.61,167.83,25802.0,161.54,161.732,160.8682,161.0793,25802.0
2020-05-15 14:40:00,168.01,168.18,167.5,167.98,23605.0,161.2521,161.4153,160.7626,161.2233,23605.0
2020-05-15 14:50:00,168.02,168.44,167.97,168.04,30292.0,161.2617,161.6648,161.2137,161.2809,30292.0
2020-05-15 15:00:00,168.09,168.87,167.75,168.84,42859.0,161.3289,162.0775,161.0026,162.0487,42859.0
2020-05-15 15:10:00,168.74,169.06,168.47,168.94,42276.0,161.9527,162.2599,161.6936,162.1447,42276.0
2020-05-15 15:20:00,169.03,169.25,168.79,169.0,40190.0,162.2311,162.4422,162.0007,162.2023,40190.0
2020-05-15 15:30:00,169.03,169.16,168.29,168.61,41854.0,162.2311,162.3559,161.5208,161.828,41854.0
2020-05-15 15:40:00,168.63,169.43,168.24,169.36,81907.0,161.8472,162.615,161.4729,162.5478,81907.0
2020-05-15 15:50:00,169.47,170.09,169.1,169.88,164852.0,162.6534,163.2484,162.2983,163.0469,164852.0
2020-05-18 09:30:00,176.97,179.76,176.62,178.9,131491.0,169.8517,172.5295,169.5158,171.7041,131491.0
2020-05-18 09:40:00,178.74,179.33,178.23,179.05,70688.0,171.5505,172.1168,171.061,171.848,70688.0
2020-05-18 09:50:00,179.03,179.12,177.51,178.33,53466.0,171.8288,171.9152,170.37,171.157,53466.0
2020-05-18 10:00:00,178.39,178.65,177.53,177.82,47356.0,171.2146,171.4641,170.3892,170.6675,47356.0
2020-05-18 10:10:00,177.8,177.91,176.89,177.53,34278.0,170.6483,170.7539,169.7749,170.3892,34278.0
2020-05-18 10:20:00,177.69,177.7,176.17,176.17,32186.0,170.5427,170.5523,169.0839,169.0839,32186.0
2020-05-18 10:30:00,176.22,176.94,176.22,176.94,25052.0,169.1319,169.8229,169.1319,169.8229,25052.0
2020-05-18 10:40:00,176.93,177.95,176.86,177.95,60095.0,169.8133,170.7923,169.7461,170.7923,60095.0
2020-05-18 10:50:00,177.94,178.2,177.62,177.86,24162.0,170.7827,171.0322,170.4756,170.7059,24162.0
2020-05-18 11:00:00,177.9,178.33,177.75,178.06,25777.0,170.7443,171.157,170.6003,170.8979,25777.0
2020-05-18 11:10:00,178.15,178.45,177.88,178.43,63510.0,170.9842,171.2722,170.7251,171.253,63510.0
2020-05-18 11:20:00,178.36,179.61,178.34,179.35,56665.0,171.1858,172.3855,171.1666,172.136,56665.0
2020-05-18 11:30:00,179.36,179.43,178.76,179.1,31923.0,172.1456,172.2128,171.5697,171.896,31923.0
2020-05-18 11:40:00,179.16,179.71,179.1,179.51,73874.0,171.9536,172.4815,171.896,172.2895,73874.0
2020-05-18 11:50:00,179.47,179.72,179.12,179.6,42579.0,172.2511,172.4911,171.9152,172.3759,42579.0
2020-05-18 12:00:00,179.59,180.45,179.45,180.27,65578.0,172.3663,173.1917,172.232,173.019,65578.0
2020-05-18 12:10:00,180.27,180.53,180.07,180.25,74588.0,173.019,173.2685,172.827,172.9998,74588.0
2020-05-18 12:20:00,180.28,180.93,180.22,180.84,36303.0,173.0286,173.6524,172.971,173.566,36303.0
2020-05-18 12:30:00,180.83,181.37,180.73,181.3,51918.0,173.5564,174.0747,173.4605,174.0075,51918.0
2020-05-18 12:40:00,181.3,181.45,180.78,181.43,52579.0,174.0075,174.1515,173.5085,174.1323,52579.0
2020-05-18 12:50:00,181.46,181.75,181.15,181.42,70882.0,174.1611,174.4394,173.8636,174.1227,70882.0
2020-05-18 13:00:00,181.4,181.75,180.83,181.06,41832.0,174.1035,174.4394,173.5564,173.7772,41832.0
2020-05-18 13:10:00,180.98,181.79,180.97,181.76,71098.0,173.7004,174.4778,173.6908,174.449,71098.0
2020-05-18 13:20:00,181.73,181.88,181.41,181.44,73595.0,174.4202,174.5642,174.1131,174.1419,73595.0
2020-05-18 13:30:00,181.43,181.55,180.43,180.67,15824.0,174.1323,174.2475,173.1725,173.4029,15824.0
2020-05-18 13:40:00,180.55,180.55,179.84,179.84,44226.0,173.2877,173.2877,172.6063,172.6063,44226.0
2020-05-18 13:50:00,179.9,180.1,179.72,180.06,16798.0,172.6639,172.8558,172.4911,172.8174,16798.0
2020-05-18 14:00:00,180.06,180.29,179.89,179.99,12451.0,172.8174,173.0382,172.6543,172.7502,12451.0
2020-05-18 14:10:00,179.89,179.95,179.56,179.56,28957.0,172.6543,172.7118,172.3375,172.3375,28957.0
2020-05-18 14:20:00,179.6,179.87,179.24,179.86,12721.0,172.3759,172.6351,172.0304,172.6255,12721.0
2020-05-18 14:30:00,179.76,180.12,179.76,180.06,15563.0,172.5295,172.875,172.5295,172.8174,15563.0
2020-05-18 14:40:00,180.12,180.68,179.98,180.21,41456.0,172.875,173.4125,172.7406,172.9614,41456.0
2020-05-18 14:50:00,180.17,180.73,180.09,180.42,30928.0,172.923,173.4605,172.8462,173.1629,30928.0
2020-05-18 15:00:00,180.42,180.69,180.33,180.51,26182.0,173.1629,173.4221,173.0766,173.2493,26182.0
2020-05-18 15:10:00,180.56,180.56,179.46,179.52,35823.0,173.2973,173.2973,172.2416,172.2991,35823.0
2020-05-18 15:20:00,179.45,179.57,178.93,179.56,37326.0,172.232,172.3471,171.7329,172.3375,37326.0
2020-05-18 15:30:00,179.5,180.03,179.5,179.99,41314.0,172.2799,172.7886,172.2799,172.7502,41314.0
2020-05-18 15:40:00,179.93,181.08,179.84,181.08,69090.0,172.6926,173.7964,172.6063,173.7964,69090.0
2020-05-18 15:50:00,181.19,181.2,179.68,179.97,232641.0,173.902,173.9116,172.4527,172.731,232641.0
2020-05-19 09:30:00,178.57,180.99,178.29,180.61,33766.0,171.3874,173.71,171.1186,173.3453,33766.0
2020-05-19 09:40:00,180.47,181.28,180.18,180.63,30516.0,173.2109,173.9883,172.9326,173.3645,30516.0
2020-05-19 09:50:00,180.53,182.34,180.28,182.03,29346.0,173.2685,175.0057,173.0286,174.7082,29346.0
2020-05-19 10:00:00,182.05,183.75,181.9,183.67,75990.0,174.7274,176.359,174.5834,176.2822,75990.0
2020-05-19 10:10:00,183.43,183.95,182.38,183.21,98815.0,176.0519,176.5509,175.0441,175.8407,98815.0
2020-05-19 10:20:00,183.09,183.7,182.63,183.43,175898.0,175.7255,176.311,175.284,176.0519,175898.0
2020-05-19 10:30:00,183.31,183.66,182.78,183.21,80229.0,175.9367,176.2726,175.428,175.8407,80229.0
2020-05-19 10:40:00,183.21,183.97,182.82,183.72,101179.0,175.8407,176.5701,175.4664,176.3302,101179.0
2020-05-19 10:50:00,183.79,184.78,183.71,184.35,44826.0,176.3974,177.3476,176.3206,176.9349,44826.0
2020-05-19 11:00:00,184.59,184.98,183.93,184.78,33340.0,177.1652,177.5395,176.5318,177.3476,33340.0
2020-05-19 11:10:00,184.87,185.26,184.53,184.6,54590.0,177.4339,177.8083,177.1076,177.1748,54590.0
2020-05-19 11:20:00,184.67,185.17,184.38,185.15,27830.0,177.242,177.7219,176.9637,177.7027,27830.0
2020-05-19 11:30:00,185.15,185.28,184.67,184.87,63575.0,177.7027,177.8275,177.242,177.4339,63575.0
2020-05-19 11:40:00,184.88,185.48,184.69,184.97,23584.0,177.4435,178.0194,177.2612,177.5299,23584.0
2020-05-19 11:50:00,185.11,185.19,184.74,185.09,49235.0,177.6643,177.7411,177.3092,177.6451,49235.0
2020-05-19 12:00:00,185.13,185.16,183.85,184.35,22695.0,177.6835,177.7123,176.455,176.9349,22695.0
2020-05-19 12:10:00,184.41,184.84,183.87,183.87,29397.0,176.9924,177.4052,176.4742,176.4742,29397.0
2020-05-19 12:20:00,183.93,184.18,183.67,183.78,16819.0,176.5318,176.7717,176.2822,176.3878,16819.0
2020-05-19 12:30:00,183.72,183.84,183.22,183.29,20016.0,176.3302,176.4454,175.8503,175.9175,20016.0
2020-05-19 12:40:00,183.13,183.66,183.07,183.43,27261.0,175.7639,176.2726,175.7063,176.0519,27261.0
2020-05-19 12:50:00,183.39,183.72,183.36,183.69,8735.0,176.0135,176.3302,175.9847,176.3014,8735.0
2020-05-19 13:00:00,183.65,183.74,183.34,183.41,10359.0,176.263,176.3494,175.9655,176.0327,10359.0
2020-05-19 13:10:00,183.39,184.0,183.39,183.9,18553.0,176.0135,176.5989,176.0135,176.503,18553.0
2020-05-19 13:20:00,183.88,184.12,183.8,184.01,11210.0,176.4838,176.7141,176.407,176.6085,11210.0
2020-05-19 13:30:00,184.03,184.03,183.68,183.93,13555.0,176.6277,176.6277,176.2918,176.5318,13555.0
2020-05-19 13:40:00,183.96,184.43,183.9,184.1,16170.0,176.5605,177.0116,176.503,176.6949,16170.0
2020-05-19 13:50:00,184.13,184.13,183.36,183.67,26181.0,176.7237,176.7237,175.9847,176.2822,26181.0
2020-05-19 14:00:00,183.78,184.16,183.42,184.16,21744.0,176.3878,176.7525,176.0423,176.7525,21744.0
2020-05-19 14:10:00,184.05,184.43,183.96,184.33,19973.0,176.6469,177.0116,176.5605,176.9157,19973.0
2020-05-19 14:20:00,184.33,184.49,184.22,184.32,16309.0,176.9157,177.0692,176.8101,176.9061,16309.0
2020-05-19 14:30:00,184.26,184.36,183.87,184.06,41903.0,176.8485,176.9445,176.4742,176.6565,41903.0
2020-05-19 14:40:00,184.06,184.3,183.86,184.3,20044.0,176.6565,176.8869,176.4646,176.8869,20044.0
2020-05-19 14:50:00,184.25,184.36,182.3,182.39,30520.0,176.8389,176.9445,174.9673,175.0537,30520.0
2020-05-19 15:00:00,182.28,182.99,182.27,182.92,19092.0,174.9481,175.6296,174.9385,175.5624,19092.0
2020-05-19 15:10:00,182.89,183.91,182.72,182.78,23676.0,175.5336,176.5126,175.3704,175.428,23676.0
2020-05-19 15:20:00,182.51,182.63,181.73,182.1,28040.0,175.1689,175.284,174.4202,174.7754,28040.0
2020-05-19 15:30:00,182.14,182.22,181.02,181.38,89656.0,174.8138,174.8905,173.7388,174.0843,89656.0
2020-05-19 15:40:00,181.27,181.68,180.28,180.34,47885.0,173.9787,174.3723,173.0286,173.0862,47885.0
2020-05-19 15:50:00,180.02,180.49,179.79,179.97,160531.0,172.779,173.2301,172.5583,172.731,160531.0
2020-05-20 09:30:00,181.72,183.29,181.72,183.08,55421.0,174.4106,175.9175,174.4106,175.7159,55421.0
2020-05-20 09:40:00,183.07,184.28,182.88,183.88,29703.0,175.7063,176.8677,175.524,176.4838,29703.0
2020-05-20 09:50:00,184.19,184.49,183.07,183.57,36003.0,176.7813,177.0692,175.7063,176.1862,36003.0
2020-05-20 10:00:00,183.51,183.59,182.57,182.88,36574.0,176.1286,176.2054,175.2265,175.524,36574.0
2020-05-20 10:10:00,182.92,183.05,182.24,182.84,33860.0,175.5624,175.6872,174.9097,175.4856,33860.0
2020-05-20 10:20:00,182.83,182.89,181.76,182.09,29446.0,175.476,175.5336,174.449,174.7658,29446.0
2020-05-20 10:30:00,181.91,182.9,181.82,182.84,21262.0,174.593,175.5432,174.5066,175.4856,21262.0
2020-05-20 10:40:00,182.93,183.23,182.36,183.12,16348.0,175.572,175.8599,175.0249,175.7543,16348.0
2020-05-20 10:50:00,183.09,183.26,182.5,182.63,14388.0,175.7255,175.8887,175.1593,175.284,14388.0
2020-05-20 11:00:00,182.66,182.7,181.68,181.92,18396.0,175.3128,175.3512,174.3723,174.6026,18396.0
2020-05-20 11:10:00,181.88,182.71,181.82,182.62,18314.0,174.5642,175.3608,174.5066,175.2744,18314.0
2020-05-20 11:20:00,182.64,182.85,182.45,182.59,29200.0,175.2936,175.4952,175.1113,175.2457,29200.0
2020-05-20 11:30:00,182.63,182.92,182.42,182.47,35719.0,175.284,175.5624,175.0825,175.1305,35719.0
2020-05-20 11:40:00,182.54,182.87,182.32,182.52,24775.0,175.1977,175.5144,174.9865,175.1785,24775.0
2020-05-20 11:50:00,182.55,182.96,182.44,182.75,27154.0,175.2073,175.6008,175.1017,175.3992,27154.0
2020-05-20 12:00:00,182.78,182.97,182.05,182.05,25887.0,175.428,175.6104,174.7274,174.7274,25887.0
2020-05-20 12:10:00,182.0,182.59,182.0,182.25,21161.0,174.6794,175.2457,174.6794,174.9193,21161.0
2020-05-20 12:20:00,182.25,182.47,182.2,182.29,21181.0,174.9193,175.1305,174.8713,174.9577,21181.0
2020-05-20 12:30:00,182.34,182.5,182.21,182.46,26508.0,175.0057,175.1593,174.8809,175.1209,26508.0
2020-05-20 12:40:00,182.45,182.49,182.0,182.09,14706.0,175.1113,175.1497,174.6794,174.7658,14706.0
2020-05-20 12:50:00,182.05,182.31,181.81,181.83,12399.0,174.7274,174.9769,174.497,174.5162,12399.0
2020-05-20 13:00:00,181.77,182.02,181.53,181.68,22280.0,174.4586,174.6986,174.2283,174.3723,22280.0
2020-05-20 13:10:00,181.75,182.12,181.73,181.95,14621.0,174.4394,174.7946,174.4202,174.6314,14621.0
2020-05-20 13:20:00,181.93,182.01,181.61,181.79,14119.0,174.6122,174.689,174.3051,174.4778,14119.0
2020-05-20 13:30:00,181.83,182.01,181.56,181.57,19625.0,174.5162,174.689,174.2571,174.2667,19625.0
2020-05-20 13:40:00,181.58,181.79,181.27,181.7,18158.0,174.2763,174.4778,173.9787,174.3915,18158.0
2020-05-20 13:50:00,181.78,181.88,181.4,181.56,13956.0,174.4682,174.5642,174.1035,174.2571,13956.0
2020-05-20 14:00:00,181.62,181.82,181.08,181.24,19012.0,174.3147,174.5066,173.7964,173.95,19012.0
2020-05-20 14:10:00,181.15,181.3,180.65,180.71,24394.0,173.8636,174.0075,173.3837,173.4413,24394.0
2020-05-20 14:20:00,180.71,181.08,180.63,180.83,16564.0,173.4413,173.7964,173.3645,173.5564,16564.0
2020-05-20 14:30:00,180.78,181.34,180.73,181.06,15242.0,173.5085,174.0459,173.4605,173.7772,15242.0
2020-05-20 14:40:00,181.06,181.76,180.88,181.69,33827.0,173.7772,174.449,173.6044,174.3819,33827.0
2020-05-20 14:50:00,181.65,181.91,181.62,181.77,19675.0,174.3435,174.593,174.3147,174.4586,19675.0
2020-05-20 15:00:00,181.71,181.79,181.23,181.51,19904.0,174.401,174.4778,173.9404,174.2091,19904.0
2020-05-20 15:10:00,181.51,181.61,180.91,181.19,22757.0,174.2091,174.3051,173.6332,173.902,22757.0
2020-05-20 15:20:00,181.22,181.65,181.18,181.29,44431.0,173.9308,174.3435,173.8924,173.9979,44431.0
2020-05-20 15:30:00,181.25,181.33,180.68,181.14,45428.0,173.9596,174.0363,173.4125,173.854,45428.0
2020-05-20 15:40:00,181.1,181.3,180.22,180.5,75447.0,173.8156,174.0075,172.971,173.2397,75447.0
2020-05-20 15:50:00,180.45,180.74,180.0,180.48,221899.0,173.1917,173.4701,172.7598,173.2205,221899.0
2020-05-21 09:30:00,180.29,180.31,178.7,180.03,17464.0,173.0382,173.0574,171.5121,172.7886,17464.0
2020-05-21 09:40:00,180.3,180.58,179.87,180.42,8001.0,173.0478,173.3165,172.6351,173.1629,8001.0
2020-05-21 09:50:00,180.28,180.34,179.3,180.0,11506.0,173.0286,173.0862,172.088,172.7598,11506.0
2020-05-21 10:00:00,180.06,180.4,179.2,179.84,6902.0,172.8174,173.1437,171.992,172.6063,6902.0
2020-05-21 10:10:00,180.01,180.11,179.37,179.56,8278.0,172.7694,172.8654,172.1552,172.3375,8278.0
2020-05-21 10:20:00,179.59,179.6,179.08,179.09,14316.0,172.3663,172.3759,171.8768,171.8864,14316.0
2020-05-21 10:30:00,179.07,179.08,177.26,177.26,30585.0,171.8672,171.8768,170.13,170.13,30585.0
2020-05-21 10:40:00,177.35,178.16,177.31,177.89,12451.0,170.2164,170.9938,170.178,170.7347,12451.0
2020-05-21 10:50:00,177.89,178.0,177.43,177.46,13823.0,170.7347,170.8403,170.2932,170.322,13823.0
2020-05-21 11:00:00,177.38,177.38,176.72,177.11,18621.0,170.2452,170.2452,169.6118,169.9861,18621.0
2020-05-21 11:10:00,177.04,177.19,176.18,176.18,14570.0,169.9189,170.0629,169.0935,169.0935,14570.0
2020-05-21 11:20:00,176.24,176.56,175.85,176.46,8476.0,169.1511,169.4582,168.7768,169.3622,8476.0
2020-05-21 11:30:00,176.51,176.94,176.42,176.84,10314.0,169.4102,169.8229,169.3238,169.7269,10314.0
2020-05-21 11:40:00,176.96,177.74,176.91,177.66,25496.0,169.8421,170.5907,169.7941,170.514,25496.0
2020-05-21 11:50:00,177.5,177.51,177.07,177.07,13398.0,170.3604,170.37,169.9477,169.9477,13398.0
2020-05-21 12:00:00,177.09,177.98,177.09,177.76,9444.0,169.9669,170.8211,169.9669,170.6099,9444.0
2020-05-21 12:10:00,177.67,178.07,177.47,177.8,10337.0,170.5236,170.9075,170.3316,170.6483,10337.0
2020-05-21 12:20:00,177.87,178.36,177.7,177.99,12905.0,170.7155,171.1858,170.5523,170.8307,12905.0
2020-05-21 12:30:00,177.86,177.86,177.11,177.11,11448.0,170.7059,170.7059,169.9861,169.9861,11448.0
2020-05-21 12:40:00,177.08,177.62,177.07,177.45,6845.0,169.9573,170.4756,169.9477,170.3124,6845.0
2020-05-21 12:50:00,177.41,177.59,177.19,177.33,8310.0,170.274,170.4468,170.0629,170.1972,8310.0
2020-05-21 13:00:00,177.42,177.92,177.19,177.45,8990.0,170.2836,170.7635,170.0629,170.3124,8990.0
2020-05-21 13:10:00,177.55,177.81,177.43,177.6,10990.0,170.4084,170.6579,170.2932,170.4564,10990.0
2020-05-21 13:20:00,177.52,177.71,177.25,177.7,9276.0,170.3796,170.5619,170.1204,170.5523,9276.0
2020-05-21 13:30:00,177.7,177.84,177.4,177.66,9280.0,170.5523,170.6867,170.2644,170.514,9280.0
2020-05-21 13:40:00,177.62,177.91,177.48,177.82,10100.0,170.4756,170.7539,170.3412,170.6675,10100.0
2020-05-21 13:50:00,177.79,177.92,177.6,177.68,8555.0,170.6387,170.7635,170.4564,170.5331,8555.0
2020-05-21 14:00:00,177.62,177.98,177.52,177.91,16855.0,170.4756,170.8211,170.3796,170.7539,16855.0
2020-05-21 14:10:00,177.91,178.02,177.73,177.92,13907.0,170.7539,170.8595,170.5811,170.7635,13907.0
2020-05-21 14:20:00,177.98,178.08,177.8,177.83,9136.0,170.8211,170.9171,170.6483,170.6771,9136.0
2020-05-21 14:30:00,177.88,177.91,177.1,177.2,35981.0,170.7251,170.7539,169.9765,170.0725,35981.0
2020-05-21 14:40:00,177.28,177.55,176.94,177.0,14606.0,170.1492,170.4084,169.8229,169.8805,14606.0
2020-05-21 14:50:00,176.99,177.21,176.5,176.57,20004.0,169.8709,170.0821,169.4006,169.4678,20004.0
2020-05-21 15:00:00,176.67,177.13,176.66,177.11,18430.0,169.5638,170.0053,169.5542,169.9861,18430.0
2020-05-21 15:10:00,177.06,177.24,176.81,177.2,17876.0,169.9381,170.1108,169.6981,170.0725,17876.0
2020-05-21 15:20:00,177.19,177.47,177.04,177.24,23132.0,170.0629,170.3316,169.9189,170.1108,23132.0
2020-05-21 15:30:00,177.14,177.31,176.8,177.07,28587.0,170.0149,170.178,169.6885,169.9477,28587.0
2020-05-21 15:40:00,177.03,177.12,176.62,176.62,42556.0,169.9093,169.9957,169.5158,169.5158,42556.0
2020-05-21 15:50:00,176.71,176.87,176.33,176.5,116413.0,169.6022,169.7557,169.2375,169.4006,116413.0
2020-05-22 09:30:00,176.38,177.2,175.95,175.97,21704.0,169.2854,170.0725,168.8727,168.8919,21704.0
2020-05-22 09:40:00,176.42,177.96,175.95,177.75,25208.0,169.3238,170.8019,168.8727,170.6003,25208.0
2020-05-22 09:50:00,177.65,178.02,177.21,177.56,28375.0,170.5044,170.8595,170.0821,170.418,28375.0
2020-05-22 10:00:00,177.7,177.7,175.74,175.98,5768.0,170.5523,170.5523,168.6712,168.9015,5768.0
2020-05-22 10:10:00,175.8,175.95,175.0,175.4,11157.0,168.7288,168.8727,167.9609,168.3449,11157.0
2020-05-22 10:20:00,175.47,176.09,175.32,176.09,14919.0,168.412,169.0071,168.2681,169.0071,14919.0
2020-05-22 10:30:00,176.29,176.66,176.13,176.56,18244.0,169.1991,169.5542,169.0455,169.4582,18244.0
2020-05-22 10:40:00,176.6,176.62,175.82,175.83,13838.0,169.4966,169.5158,168.748,168.7576,13838.0
2020-05-22 10:50:00,175.77,175.99,175.54,175.54,11053.0,168.7,168.9111,168.4792,168.4792,11053.0
2020-05-22 11:00:00,175.48,176.41,175.42,176.41,9771.0,168.4216,169.3142,168.3641,169.3142,9771.0
2020-05-22 11:10:00,176.41,176.41,176.18,176.37,3432.0,169.3142,169.3142,169.0935,169.2758,3432.0
2020-05-22 11:20:00,176.38,176.39,175.85,176.03,6295.0,169.2854,169.295,168.7768,168.9495,6295.0
2020-05-22 11:30:00,176.12,176.33,175.94,176.17,10283.0,169.0359,169.2375,168.8631,169.0839,10283.0
2020-05-22 11:40:00,176.3,176.34,176.07,176.17,3812.0,169.2087,169.247,168.9879,169.0839,3812.0
2020-05-22 11:50:00,176.24,176.65,176.13,176.65,11991.0,169.1511,169.5446,169.0455,169.5446,11991.0
2020-05-22 12:00:00,176.55,176.81,176.36,176.49,14128.0,169.4486,169.6981,169.2662,169.391,14128.0
2020-05-22 12:10:00,176.51,176.56,176.31,176.5,5560.0,169.4102,169.4582,169.2183,169.4006,5560.0
2020-05-22 12:20:00,176.51,176.77,176.49,176.72,12086.0,169.4102,169.6598,169.391,169.6118,12086.0
2020-05-22 12:30:00,176.76,177.27,176.71,177.14,10145.0,169.6502,170.1396,169.6022,170.0149,10145.0
2020-05-22 12:40:00,177.25,177.32,176.99,177.04,3120.0,170.1204,170.1876,169.8709,169.9189,3120.0
2020-05-22 12:50:00,176.93,177.05,176.8,176.93,4490.0,169.8133,169.9285,169.6885,169.8133,4490.0
2020-05-22 13:00:00,176.93,177.08,176.84,176.97,7442.0,169.8133,169.9573,169.7269,169.8517,7442.0
2020-05-22 13:10:00,176.96,176.98,176.76,176.81,11754.0,169.8421,169.8613,169.6502,169.6981,11754.0
2020-05-22 13:20:00,176.78,176.95,176.72,176.74,4800.0,169.6693,169.8325,169.6118,169.631,4800.0
2020-05-22 13:30:00,176.8,176.93,176.68,176.69,4870.0,169.6885,169.8133,169.5734,169.583,4870.0
2020-05-22 13:40:00,176.77,176.79,176.62,176.7,4903.0,169.6598,169.6789,169.5158,169.5926,4903.0
2020-05-22 13:50:00,176.59,176.68,176.47,176.59,5723.0,169.487,169.5734,169.3718,169.487,5723.0
2020-05-22 14:00:00,176.64,177.4,176.59,177.34,10347.0,169.535,170.2644,169.487,170.2068,10347.0
2020-05-22 14:10:00,177.39,177.39,176.98,176.98,6773.0,170.2548,170.2548,169.8613,169.8613,6773.0
2020-05-22 14:20:00,176.99,176.99,176.75,176.93,6185.0,169.8709,169.8709,169.6406,169.8133,6185.0
2020-05-22 14:30:00,176.92,177.43,176.88,177.4,9016.0,169.8037,170.2932,169.7653,170.2644,9016.0
2020-05-22 14:40:00,177.39,177.4,176.79,176.82,15349.0,170.2548,170.2644,169.6789,169.7077,15349.0
2020-05-22 14:50:00,176.89,176.93,176.7,176.79,6928.0,169.7749,169.8133,169.5926,169.6789,6928.0
2020-05-22 15:00:00,176.79,176.88,176.57,176.66,10226.0,169.6789,169.7653,169.4678,169.5542,10226.0
2020-05-22 15:10:00,176.71,176.71,176.31,176.31,6612.0,169.6022,169.6022,169.2183,169.2183,6612.0
2020-05-22 15:20:00,176.31,176.45,176.15,176.4,15845.0,169.2183,169.3526,169.0647,169.3046,15845.0
2020-05-22 15:30:00,176.42,176.99,176.4,176.61,19801.0,169.3238,169.8709,169.3046,169.5062,19801.0
2020-05-22 15:40:00,176.67,176.91,176.33,176.78,20192.0,169.5638,169.7941,169.2375,169.6693,20192.0
2020-05-22 15:50:00,176.85,176.92,176.41,176.74,89778.0,169.7365,169.8037,169.3142,169.631,89778.0
2020-05-26 09:30:00,182.31,182.79,180.0,180.31,76626.0,174.9769,175.4376,172.7598,173.0574,76626.0
2020-05-26 09:40:00,180.22,181.31,180.0,180.65,37877.0,172.971,174.0171,172.7598,173.3837,37877.0
2020-05-26 09:50:00,180.65,180.79,180.0,180.74,30812.0,173.3837,173.5181,172.7598,173.4701,30812.0
2020-05-26 10:00:00,180.73,180.84,180.0,180.25,21212.0,173.4605,173.566,172.7598,172.9998,21212.0
2020-05-26 10:10:00,180.4,180.91,180.3,180.89,30315.0,173.1437,173.6332,173.0478,173.614,30315.0
2020-05-26 10:20:00,180.88,181.44,180.76,181.44,13777.0,173.6044,174.1419,173.4893,174.1419,13777.0
2020-05-26 10:30:00,181.39,181.39,180.75,180.8,19186.0,174.0939,174.0939,173.4797,173.5277,19186.0
2020-05-26 10:40:00,180.83,181.01,180.51,180.87,16997.0,173.5564,173.7292,173.2493,173.5948,16997.0
2020-05-26 10:50:00,180.84,181.15,180.66,180.74,11015.0,173.566,173.8636,173.3933,173.4701,11015.0
2020-05-26 11:00:00,180.69,181.07,180.38,180.44,14975.0,173.4221,173.7868,173.1245,173.1821,14975.0
2020-05-26 11:10:00,180.33,180.72,180.26,180.58,12095.0,173.0766,173.4509,173.0094,173.3165,12095.0
2020-05-26 11:20:00,180.63,180.82,180.07,180.26,14883.0,173.3645,173.5468,172.827,173.0094,14883.0
2020-05-26 11:30:00,180.15,180.16,179.31,179.54,12393.0,172.9038,172.9134,172.0976,172.3183,12393.0
2020-05-26 11:40:00,179.55,179.55,179.01,179.21,15465.0,172.3279,172.3279,171.8097,172.0016,15465.0
2020-05-26 11:50:00,179.29,179.48,179.04,179.16,22778.0,172.0784,172.2607,171.8384,171.9536,22778.0
2020-05-26 12:00:00,179.16,179.29,178.63,178.68,22638.0,171.9536,172.0784,171.4449,171.4929,22638.0
2020-05-26 12:10:00,178.71,179.09,178.27,178.34,26057.0,171.5217,171.8864,171.0994,171.1666,26057.0
2020-05-26 12:20:00,178.29,178.8,178.27,178.59,22876.0,171.1186,171.6081,171.0994,171.4065,22876.0
2020-05-26 12:30:00,178.62,179.04,178.55,178.93,12364.0,171.4353,171.8384,171.3682,171.7329,12364.0
2020-05-26 12:40:00,178.93,179.01,178.77,178.85,12571.0,171.7329,171.8097,171.5793,171.6561,12571.0
2020-05-26 12:50:00,178.94,179.04,178.58,178.82,11071.0,171.7425,171.8384,171.3969,171.6273,11071.0
2020-05-26 13:00:00,178.9,178.97,178.64,178.64,9651.0,171.7041,171.7713,171.4545,171.4545,9651.0
2020-05-26 13:10:00,178.64,179.1,178.43,179.1,27983.0,171.4545,171.896,171.253,171.896,27983.0
2020-05-26 13:20:00,179.1,179.11,178.76,179.0,18536.0,171.896,171.9056,171.5697,171.8001,18536.0
2020-05-26 13:30:00,179.0,179.07,178.58,178.67,35132.0,171.8001,171.8672,171.3969,171.4833,35132.0
2020-05-26 13:40:00,178.69,178.8,178.66,178.77,11203.0,171.5025,171.6081,171.4737,171.5793,11203.0
2020-05-26 13:50:00,178.82,178.96,178.71,178.83,16131.0,171.6273,171.7617,171.5217,171.6369,16131.0
2020-05-26 14:00:00,178.76,178.82,178.4,178.62,12970.0,171.5697,171.6273,171.2242,171.4353,12970.0
2020-05-26 14:10:00,178.6,178.68,178.54,178.62,27846.0,171.4161,171.4929,171.3586,171.4353,27846.0
2020-05-26 14:20:00,178.66,178.89,178.61,178.69,13609.0,171.4737,171.6945,171.4257,171.5025,13609.0
2020-05-26 14:30:00,178.71,178.86,178.39,178.46,15962.0,171.5217,171.6657,171.2146,171.2818,15962.0
2020-05-26 14:40:00,178.44,178.44,178.07,178.39,13453.0,171.2626,171.2626,170.9075,171.2146,13453.0
2020-05-26 14:50:00,178.39,178.71,178.39,178.52,20730.0,171.2146,171.5217,171.2146,171.3394,20730.0
2020-05-26 15:00:00,178.5,178.53,178.32,178.44,14059.0,171.3202,171.349,171.1474,171.2626,14059.0
2020-05-26 15:10:00,178.52,178.75,178.47,178.53,16733.0,171.3394,171.5601,171.2914,171.349,16733.0
2020-05-26 15:20:00,178.53,178.58,178.05,178.16,28210.0,171.349,171.3969,170.8883,170.9938,28210.0
2020-05-26 15:30:00,178.16,178.3,177.43,177.49,40646.0,170.9938,171.1282,170.2932,170.3508,40646.0
2020-05-26 15:40:00,177.48,177.48,176.57,176.81,55172.0,170.3412,170.3412,169.4678,169.6981,55172.0
2020-05-26 15:50:00,176.92,177.74,176.91,177.42,154067.0,169.8037,170.5907,169.7941,170.2836,154067.0
2020-05-27 09:30:00,178.34,179.58,176.43,176.59,46233.0,171.1666,172.3567,169.3334,169.487,46233.0
2020-05-27 09:40:00,176.8,177.55,176.14,176.38,21693.0,169.6885,170.4084,169.0551,169.2854,21693.0
2020-05-27 09:50:00,176.5,176.59,175.42,176.14,25597.0,169.4006,169.487,168.3641,169.0551,25597.0
2020-05-27 10:00:00,176.14,176.48,175.71,176.24,27501.0,169.0551,169.3814,168.6424,169.1511,27501.0
2020-05-27 10:10:00,176.28,176.63,176.1,176.18,30078.0,169.1895,169.5254,169.0167,169.0935,30078.0
2020-05-27 10:20:00,176.26,176.32,175.19,175.63,26107.0,169.1703,169.2279,168.1433,168.5656,26107.0
2020-05-27 10:30:00,175.72,175.76,175.24,175.32,22276.0,168.652,168.6904,168.1913,168.2681,22276.0
2020-05-27 10:40:00,175.3,175.3,173.12,173.23,45159.0,168.2489,168.2489,166.1566,166.2621,45159.0
2020-05-27 10:50:00,173.26,174.67,173.24,174.45,37669.0,166.2909,167.6442,166.2717,167.4331,37669.0
2020-05-27 11:00:00,174.46,174.93,174.17,174.67,29527.0,167.4427,167.8938,167.1643,167.6442,29527.0
2020-05-27 11:10:00,174.62,174.78,174.1,174.48,20372.0,167.5962,167.7498,167.0971,167.4619,20372.0
2020-05-27 11:20:00,174.53,174.91,174.17,174.91,24371.0,167.5099,167.8746,167.1643,167.8746,24371.0
2020-05-27 11:30:00,174.9,175.11,173.18,174.09,31030.0,167.865,168.0665,166.2142,167.0875,31030.0
2020-05-27 11:40:00,174.2,174.93,173.83,174.7,12996.0,167.1931,167.8938,166.838,167.673,12996.0
2020-05-27 11:50:00,174.83,174.92,174.48,174.52,39797.0,167.7978,167.8842,167.4619,167.5003,39797.0
2020-05-27 12:00:00,174.52,174.84,174.21,174.68,20638.0,167.5003,167.8074,167.2027,167.6538,20638.0
2020-05-27 12:10:00,174.65,175.19,174.5,175.04,48440.0,167.625,168.1433,167.4811,167.9993,48440.0
2020-05-27 12:20:00,175.09,175.26,174.79,174.83,15604.0,168.0473,168.2105,167.7594,167.7978,15604.0
2020-05-27 12:30:00,174.83,175.2,174.7,175.08,12995.0,167.7978,168.1529,167.673,168.0377,12995.0
2020-05-27 12:40:00,175.09,175.21,175.01,175.09,19216.0,168.0473,168.1625,167.9705,168.0473,19216.0
2020-05-27 12:50:00,175.06,175.42,174.95,175.28,21639.0,168.0185,168.3641,167.913,168.2297,21639.0
2020-05-27 13:00:00,175.22,175.69,174.76,175.53,17301.0,168.1721,168.6232,167.7306,168.4696,17301.0
2020-05-27 13:10:00,175.56,176.19,175.48,176.19,10339.0,168.4984,169.1031,168.4216,169.1031,10339.0
2020-05-27 13:20:00,176.23,176.32,175.8,176.08,15266.0,169.1415,169.2279,168.7288,168.9975,15266.0
2020-05-27 13:30:00,176.1,176.17,175.74,176.08,15309.0,169.0167,169.0839,168.6712,168.9975,15309.0
2020-05-27 13:40:00,176.16,176.24,175.96,176.1,13891.0,169.0743,169.1511,168.8823,169.0167,13891.0
2020-05-27 13:50:00,176.05,176.42,175.97,176.27,10786.0,168.9687,169.3238,168.8919,169.1799,10786.0
2020-05-27 14:00:00,176.32,177.15,176.32,176.79,11823.0,169.2279,170.0245,169.2279,169.6789,11823.0
2020-05-27 14:10:00,176.85,176.97,176.77,176.86,23737.0,169.7365,169.8517,169.6598,169.7461,23737.0
2020-05-27 14:20:00,176.83,176.92,176.62,176.72,25472.0,169.7173,169.8037,169.5158,169.6118,25472.0
2020-05-27 14:30:00,176.69,176.72,176.49,176.53,18127.0,169.583,169.6118,169.391,169.4294,18127.0
2020-05-27 14:40:00,176.52,176.57,176.0,176.4,24248.0,169.4198,169.4678,168.9207,169.3046,24248.0
2020-05-27 14:50:00,176.45,176.65,176.36,176.52,22503.0,169.3526,169.5446,169.2662,169.4198,22503.0
2020-05-27 15:00:00,176.53,176.56,176.09,176.14,34278.0,169.4294,169.4582,169.0071,169.0551,34278.0
2020-05-27 15:10:00,176.15,177.31,176.09,177.17,35801.0,169.0647,170.178,169.0071,170.0437,35801.0
2020-05-27 15:20:00,177.17,177.22,176.96,177.15,29617.0,170.0437,170.0917,169.8421,170.0245,29617.0
2020-05-27 15:30:00,177.09,177.26,176.93,177.18,48811.0,169.9669,170.13,169.8133,170.0533,48811.0
2020-05-27 15:40:00,177.15,177.99,177.14,177.81,70999.0,170.0245,170.8307,170.0149,170.6579,70999.0
2020-05-27 15:50:00,177.78,178.0,177.54,177.74,156192.0,170.6291,170.8403,170.3988,170.5907,156192.0
2020-05-28 09:30:00,178.66,179.17,177.72,177.77,29820.0,171.4737,171.9632,170.5715,170.6195,29820.0
2020-05-28 09:40:00,177.61,178.07,177.01,177.02,19424.0,170.466,170.9075,169.8901,169.8997,19424.0
2020-05-28 09:50:00,177.0,177.97,176.95,177.56,22013.0,169.8805,170.8115,169.8325,170.418,22013.0
2020-05-28 10:00:00,177.44,178.8,177.18,178.76,17076.0,170.3028,171.6081,170.0533,171.5697,17076.0
2020-05-28 10:10:00,178.58,179.09,178.58,178.65,14977.0,171.3969,171.8864,171.3969,171.4641,14977.0
2020-05-28 10:20:00,178.65,179.06,178.53,178.6,22770.0,171.4641,171.8576,171.349,171.4161,22770.0
2020-05-28 10:30:00,178.82,179.06,178.49,178.87,12933.0,171.6273,171.8576,171.3106,171.6753,12933.0
2020-05-28 10:40:00,178.98,179.3,178.86,179.1,20307.0,171.7809,172.088,171.6657,171.896,20307.0
2020-05-28 10:50:00,179.05,179.2,178.91,179.03,11823.0,171.848,171.992,171.7137,171.8288,11823.0
2020-05-28 11:00:00,179.07,179.26,178.78,178.78,19261.0,171.8672,172.0496,171.5889,171.5889,19261.0
2020-05-28 11:10:00,178.74,179.25,178.74,179.21,14069.0,171.5505,172.04,171.5505,172.0016,14069.0
2020-05-28 11:20:00,179.13,179.19,178.63,179.11,11057.0,171.9248,171.9824,171.4449,171.9056,11057.0
2020-05-28 11:30:00,179.11,179.25,179.05,179.1,6110.0,171.9056,172.04,171.848,171.896,6110.0
2020-05-28 11:40:00,179.01,179.68,178.82,179.64,13176.0,171.8097,172.4527,171.6273,172.4143,13176.0
2020-05-28 11:50:00,179.63,180.15,179.58,180.06,92753.0,172.4047,172.9038,172.3567,172.8174,92753.0
2020-05-28 12:00:00,180.15,180.42,180.0,180.17,9560.0,172.9038,173.1629,172.7598,172.923,9560.0
2020-05-28 12:10:00,180.21,180.48,180.05,180.39,7455.0,172.9614,173.2205,172.8078,173.1341,7455.0
2020-05-28 12:20:00,180.35,180.44,179.95,179.96,8744.0,173.0958,173.1821,172.7118,172.7214,8744.0
2020-05-28 12:30:00,179.98,180.55,179.85,180.43,8368.0,172.7406,173.2877,172.6159,173.1725,8368.0
2020-05-28 12:40:00,180.5,180.55,180.22,180.39,11847.0,173.2397,173.2877,172.971,173.1341,11847.0
2020-05-28 12:50:00,180.4,180.64,180.22,180.61,22614.0,173.1437,173.3741,172.971,173.3453,22614.0
2020-05-28 13:00:00,180.65,181.03,180.65,180.9,13999.0,173.3837,173.7484,173.3837,173.6236,13999.0
2020-05-28 13:10:00,180.91,181.21,180.9,181.09,7844.0,173.6332,173.9212,173.6236,173.806,7844.0
2020-05-28 13:20:00,181.1,181.31,181.0,181.27,7785.0,173.8156,174.0171,173.7196,173.9787,7785.0
2020-05-28 13:30:00,181.24,181.43,181.11,181.41,7202.0,173.95,174.1323,173.8252,174.1131,7202.0
2020-05-28 13:40:00,181.43,181.45,181.22,181.34,12290.0,174.1323,174.1515,173.9308,174.0459,12290.0
2020-05-28 13:50:00,181.3,181.49,181.05,181.27,25930.0,174.0075,174.1899,173.7676,173.9787,25930.0
2020-05-28 14:00:00,181.28,181.44,181.09,181.09,31458.0,173.9883,174.1419,173.806,173.806,31458.0
2020-05-28 14:10:00,181.04,181.55,180.95,181.42,20420.0,173.758,174.2475,173.6716,174.1227,20420.0
2020-05-28 14:20:00,181.42,181.51,180.8,180.93,12923.0,174.1227,174.2091,173.5277,173.6524,12923.0
2020-05-28 14:30:00,180.99,181.1,180.84,180.95,11277.0,173.71,173.8156,173.566,173.6716,11277.0
2020-05-28 14:40:00,180.95,181.02,180.52,180.53,9468.0,173.6716,173.7388,173.2589,173.2685,9468.0
2020-05-28 14:50:00,180.64,180.92,180.5,180.92,11596.0,173.3741,173.6428,173.2397,173.6428,11596.0
2020-05-28 15:00:00,180.86,181.33,180.86,180.95,13434.0,173.5852,174.0363,173.5852,173.6716,13434.0
2020-05-28 15:10:00,180.91,181.24,180.09,180.09,25056.0,173.6332,173.95,172.8462,172.8462,25056.0
2020-05-28 15:20:00,180.13,180.33,179.61,179.63,16687.0,172.8846,173.0766,172.3855,172.4047,16687.0
2020-05-28 15:30:00,179.69,179.8,178.83,179.3,29211.0,172.4623,172.5679,171.6369,172.088,29211.0
2020-05-28 15:40:00,179.24,179.24,178.18,178.19,36793.0,172.0304,172.0304,171.013,171.0226,36793.0
2020-05-28 15:50:00,178.16,178.54,177.47,177.94,132782.0,170.9938,171.3586,170.3316,170.7827,132782.0
2020-05-29 09:30:00,177.74,178.29,177.03,178.08,21173.0,170.5907,171.1186,169.9093,170.9171,21173.0
2020-05-29 09:40:00,178.18,179.45,177.92,178.59,41264.0,171.013,172.232,170.7635,171.4065,41264.0
2020-05-29 09:50:00,178.73,178.74,178.05,178.3,38903.0,171.5409,171.5505,170.8883,171.1282,38903.0
2020-05-29 10:00:00,178.45,178.73,177.01,177.21,74004.0,171.2722,171.5409,169.8901,170.0821,74004.0
2020-05-29 10:10:00,177.18,178.14,176.95,177.92,63919.0,170.0533,170.9746,169.8325,170.7635,63919.0
2020-05-29 10:20:00,177.96,178.38,177.71,178.29,35002.0,170.8019,171.205,170.5619,171.1186,35002.0
2020-05-29 10:30:00,178.43,179.08,178.42,178.83,13470.0,171.253,171.8768,171.2434,171.6369,13470.0
2020-05-29 10:40:00,178.83,179.05,178.5,178.63,30915.0,171.6369,171.848,171.3202,171.4449,30915.0
2020-05-29 10:50:00,178.65,178.88,178.34,178.77,17955.0,171.4641,171.6849,171.1666,171.5793,17955.0
2020-05-29 11:00:00,178.78,178.99,178.25,178.57,11348.0,171.5889,171.7905,171.0802,171.3874,11348.0
2020-05-29 11:10:00,178.59,179.1,178.59,178.95,17895.0,171.4065,171.896,171.4065,171.7521,17895.0
2020-05-29 11:20:00,179.1,179.3,178.81,179.02,15080.0,171.896,172.088,171.6177,171.8192,15080.0
2020-05-29 11:30:00,179.0,179.4,178.58,179.2,10412.0,171.8001,172.184,171.3969,171.992,10412.0
2020-05-29 11:40:00,179.28,179.54,179.07,179.5,7153.0,172.0688,172.3183,171.8672,172.2799,7153.0
2020-05-29 11:50:00,179.49,179.54,179.07,179.07,7249.0,172.2703,172.3183,171.8672,171.8672,7249.0
2020-05-29 12:00:00,179.09,179.19,178.61,178.64,5279.0,171.8864,171.9824,171.4257,171.4545,5279.0
2020-05-29 12:10:00,178.71,178.88,178.05,178.22,7235.0,171.5217,171.6849,170.8883,171.0514,7235.0
2020-05-29 12:20:00,178.11,178.34,177.96,178.33,5266.0,170.9459,171.1666,170.8019,171.157,5266.0
2020-05-29 12:30:00,178.28,178.34,177.75,178.17,4951.0,171.109,171.1666,170.6003,171.0034,4951.0
2020-05-29 12:40:00,178.09,178.11,177.67,177.68,5998.0,170.9267,170.9459,170.5236,170.5331,5998.0
2020-05-29 12:50:00,177.69,178.54,176.94,178.16,23486.0,170.5427,171.3586,169.8229,170.9938,23486.0
2020-05-29 13:00:00,178.15,178.27,177.91,177.98,22416.0,170.9842,171.0994,170.7539,170.8211,22416.0
2020-05-29 13:10:00,178.0,178.23,177.89,178.21,36966.0,170.8403,171.061,170.7347,171.0418,36966.0
2020-05-29 13:20:00,178.16,178.28,177.87,178.03,14913.0,170.9938,171.109,170.7155,170.8691,14913.0
2020-05-29 13:30:00,178.04,178.07,177.69,177.99,31013.0,170.8787,170.9075,170.5427,170.8307,31013.0
2020-05-29 13:40:00,177.97,178.06,177.7,177.99,10681.0,170.8115,170.8979,170.5523,170.8307,10681.0
2020-05-29 13:50:00,177.89,178.1,177.76,178.01,12278.0,170.7347,170.9363,170.6099,170.8499,12278.0
2020-05-29 14:00:00,178.03,178.69,177.8,178.29,95798.0,170.8691,171.5025,170.6483,171.1186,95798.0
2020-05-29 14:10:00,178.32,178.62,177.77,178.27,98268.0,171.1474,171.4353,170.6195,171.0994,98268.0
2020-05-29 14:20:00,178.2,178.73,177.99,178.61,37438.0,171.0322,171.5409,170.8307,171.4257,37438.0
2020-05-29 14:30:00,178.67,178.88,178.28,178.34,30893.0,171.4833,171.6849,171.109,171.1666,30893.0
2020-05-29 14:40:00,178.35,178.64,177.95,177.95,8286.0,171.1762,171.4545,170.7923,170.7923,8286.0
2020-05-29 14:50:00,177.87,179.03,176.84,178.81,30653.0,170.7155,171.8288,169.7269,171.6177,30653.0
2020-05-29 15:00:00,178.86,179.6,178.57,179.37,45220.0,171.6657,172.3759,171.3874,172.1552,45220.0
2020-05-29 15:10:00,179.35,179.65,178.92,179.25,10889.0,172.136,172.4239,171.7233,172.04,10889.0
2020-05-29 15:20:00,179.35,179.54,178.92,178.93,17053.0,172.136,172.3183,171.7233,171.7329,17053.0
2020-05-29 15:30:00,178.93,179.38,178.75,179.22,22103.0,171.7329,172.1648,171.5601,172.0112,22103.0
2020-05-29 15:40:00,179.22,179.32,178.43,178.44,38030.0,172.0112,172.1072,171.253,171.2626,38030.0
2020-05-29 15:50:00,178.25,179.83,178.25,179.49,89765.0,171.0802,172.5967,171.0802,172.2703,89765.0
2020-06-01 09:30:00,179.69,180.58,179.18,180.23,44793.0,172.4623,173.3165,171.9728,172.9806,44793.0
2020-06-01 09:40:00,180.29,182.53,180.28,182.06,21482.0,173.0382,175.1881,173.0286,174.737,21482.0
2020-06-01 09:50:00,182.28,182.28,181.09,181.43,27653.0,174.9481,174.9481,173.806,174.1323,27653.0
2020-06-01 10:00:00,181.36,182.2,181.29,181.96,21825.0,174.0651,174.8713,173.9979,174.641,21825.0
2020-06-01 10:10:00,181.88,181.88,181.11,181.26,16780.0,174.5642,174.5642,173.8252,173.9691,16780.0
2020-06-01 10:20:00,181.18,181.77,180.98,181.64,17444.0,173.8924,174.4586,173.7004,174.3339,17444.0
2020-06-01 10:30:00,181.6,182.14,181.6,181.91,24528.0,174.2955,174.8138,174.2955,174.593,24528.0
2020-06-01 10:40:00,181.92,181.98,181.56,181.66,15958.0,174.6026,174.6602,174.2571,174.3531,15958.0
2020-06-01 10:50:00,181.73,181.73,181.33,181.42,15604.0,174.4202,174.4202,174.0363,174.1227,15604.0
2020-06-01 11:00:00,181.45,181.52,180.71,181.0,18538.0,174.1515,174.2187,173.4413,173.7196,18538.0
2020-06-01 11:10:00,181.04,181.46,180.9,181.44,17364.0,173.758,174.1611,173.6236,174.1419,17364.0
2020-06-01 11:20:00,181.43,181.5,181.08,181.31,14445.0,174.1323,174.1995,173.7964,174.0171,14445.0
2020-06-01 11:30:00,181.3,181.5,181.28,181.43,22009.0,174.0075,174.1995,173.9883,174.1323,22009.0
2020-06-01 11:40:00,181.46,181.85,181.41,181.83,16879.0,174.1611,174.5354,174.1131,174.5162,16879.0
2020-06-01 11:50:00,181.8,181.87,181.59,181.59,39621.0,174.4874,174.5546,174.2859,174.2859,39621.0
2020-06-01 12:00:00,181.59,182.27,181.58,182.19,32499.0,174.2859,174.9385,174.2763,174.8617,32499.0
2020-06-01 12:10:00,182.15,182.27,182.1,182.17,19209.0,174.8234,174.9385,174.7754,174.8425,19209.0
2020-06-01 12:20:00,182.18,182.32,182.06,182.32,35414.0,174.8521,174.9865,174.737,174.9865,35414.0
2020-06-01 12:30:00,182.3,182.42,182.09,182.11,14998.0,174.9673,175.0825,174.7658,174.785,14998.0
2020-06-01 12:40:00,182.14,182.83,182.09,182.7,43139.0,174.8138,175.476,174.7658,175.3512,43139.0
2020-06-01 12:50:00,182.81,182.81,182.33,182.39,28073.0,175.4568,175.4568,174.9961,175.0537,28073.0
2020-06-01 13:00:00,182.42,182.56,182.39,182.45,39613.0,175.0825,175.2169,175.0537,175.1113,39613.0
2020-06-01 13:10:00,182.44,182.53,182.35,182.47,26833.0,175.1017,175.1881,175.0153,175.1305,26833.0
2020-06-01 13:20:00,182.49,182.62,182.35,182.53,33464.0,175.1497,175.2744,175.0153,175.1881,33464.0
2020-06-01 13:30:00,182.51,182.52,182.15,182.33,33736.0,175.1689,175.1785,174.8234,174.9961,33736.0
2020-06-01 13:40:00,182.28,182.36,182.07,182.11,28141.0,174.9481,175.0249,174.7466,174.785,28141.0
2020-06-01 13:50:00,182.11,182.17,181.78,181.88,18433.0,174.785,174.8425,174.4682,174.5642,18433.0
2020-06-01 14:00:00,181.91,181.93,181.73,181.81,20220.0,174.593,174.6122,174.4202,174.497,20220.0
2020-06-01 14:10:00,181.84,181.89,181.7,181.7,13718.0,174.5258,174.5738,174.3915,174.3915,13718.0
2020-06-01 14:20:00,181.65,181.67,181.49,181.59,14493.0,174.3435,174.3627,174.1899,174.2859,14493.0
2020-06-01 14:30:00,181.59,181.6,181.43,181.55,15756.0,174.2859,174.2955,174.1323,174.2475,15756.0
2020-06-01 14:40:00,181.5,181.96,181.49,181.79,22860.0,174.1995,174.641,174.1899,174.4778,22860.0
2020-06-01 14:50:00,181.81,181.92,181.72,181.78,17289.0,174.497,174.6026,174.4106,174.4682,17289.0
2020-06-01 15:00:00,181.82,181.84,181.44,181.75,27597.0,174.5066,174.5258,174.1419,174.4394,27597.0
2020-06-01 15:10:00,181.75,181.88,181.61,181.77,23948.0,174.4394,174.5642,174.3051,174.4586,23948.0
2020-06-01 15:20:00,181.74,181.93,181.57,181.88,32160.0,174.4298,174.6122,174.2667,174.5642,32160.0
2020-06-01 15:30:00,181.87,181.87,181.33,181.51,27346.0,174.5546,174.5546,174.0363,174.2091,27346.0
2020-06-01 15:40:00,181.51,181.85,181.38,181.48,36126.0,174.2091,174.5354,174.0843,174.1803,36126.0
2020-06-01 15:50:00,181.51,181.83,181.35,181.66,118178.0,174.2091,174.5162,174.0555,174.3531,118178.0
2020-06-02 09:30:00,183.5,183.88,182.13,182.97,28078.0,176.119,176.4838,174.8042,175.6104,28078.0
2020-06-02 09:40:00,182.84,183.21,182.32,182.51,17950.0,175.4856,175.8407,174.9865,175.1689,17950.0
2020-06-02 09:50:00,182.43,182.71,182.16,182.57,13159.0,175.0921,175.3608,174.8329,175.2265,13159.0
2020-06-02 10:00:00,182.63,183.16,182.2,182.3,35675.0,175.284,175.7927,174.8713,174.9673,35675.0
2020-06-02 10:10:00,182.28,182.51,182.03,182.51,18022.0,174.9481,175.1689,174.7082,175.1689,18022.0
2020-06-02 10:20:00,182.55,182.92,182.25,182.44,18806.0,175.2073,175.5624,174.9193,175.1017,18806.0
2020-06-02 10:30:00,182.5,182.55,182.11,182.41,41011.0,175.1593,175.2073,174.785,175.0729,41011.0
2020-06-02 10:40:00,182.41,182.67,181.57,181.57,52208.0,175.0729,175.3224,174.2667,174.2667,52208.0
2020-06-02 10:50:00,181.58,182.0,181.38,181.86,6171.0,174.2763,174.6794,174.0843,174.545,6171.0
2020-06-02 11:00:00,181.87,182.04,180.93,181.0,12177.0,174.5546,174.7178,173.6524,173.7196,12177.0
2020-06-02 11:10:00,181.08,181.18,180.73,180.9,18061.0,173.7964,173.8924,173.4605,173.6236,18061.0
2020-06-02 11:20:00,180.88,180.99,180.73,180.79,12841.0,173.6044,173.71,173.4605,173.5181,12841.0
2020-06-02 11:30:00,180.65,181.08,180.65,180.73,13765.0,173.3837,173.7964,173.3837,173.4605,13765.0
2020-06-02 11:40:00,180.75,181.02,180.75,180.89,24329.0,173.4797,173.7388,173.4797,173.614,24329.0
2020-06-02 11:50:00,180.83,181.0,180.6,180.78,9055.0,173.5564,173.7196,173.3357,173.5085,9055.0
2020-06-02 12:00:00,180.78,181.23,180.78,181.23,5170.0,173.5085,173.9404,173.5085,173.9404,5170.0
2020-06-02 12:10:00,181.32,181.56,181.27,181.5,8231.0,174.0267,174.2571,173.9787,174.1995,8231.0
2020-06-02 12:20:00,181.49,181.57,181.38,181.51,14428.0,174.1899,174.2667,174.0843,174.2091,14428.0
2020-06-02 12:30:00,181.45,181.53,181.09,181.22,9288.0,174.1515,174.2283,173.806,173.9308,9288.0
2020-06-02 12:40:00,181.29,181.45,181.26,181.31,6668.0,173.9979,174.1515,173.9691,174.0171,6668.0
2020-06-02 12:50:00,181.37,181.52,181.33,181.33,9818.0,174.0747,174.2187,174.0363,174.0363,9818.0
2020-06-02 13:00:00,181.31,181.32,181.09,181.31,7503.0,174.0171,174.0267,173.806,174.0171,7503.0
2020-06-02 13:10:00,181.3,181.49,181.15,181.18,15456.0,174.0075,174.1899,173.8636,173.8924,15456.0
2020-06-02 13:20:00,181.17,181.28,180.92,181.0,11574.0,173.8828,173.9883,173.6428,173.7196,11574.0
2020-06-02 13:30:00,181.04,181.07,180.89,181.03,15250.0,173.758,173.7868,173.614,173.7484,15250.0
2020-06-02 13:40:00,181.01,181.1,180.93,181.06,18076.0,173.7292,173.8156,173.6524,173.7772,18076.0
2020-06-02 13:50:00,181.04,181.46,180.9,181.46,27732.0,173.758,174.1611,173.6236,174.1611,27732.0
2020-06-02 14:00:00,181.44,181.89,181.28,181.39,24393.0,174.1419,174.5738,173.9883,174.0939,24393.0
2020-06-02 14:10:00,181.37,181.72,181.04,181.67,15832.0,174.0747,174.4106,173.758,174.3627,15832.0
2020-06-02 14:20:00,181.65,181.7,181.35,181.44,12423.0,174.3435,174.3915,174.0555,174.1419,12423.0
2020-06-02 14:30:00,181.47,181.47,181.15,181.29,18323.0,174.1707,174.1707,173.8636,173.9979,18323.0
2020-06-02 14:40:00,181.25,181.59,181.25,181.5,15069.0,173.9596,174.2859,173.9596,174.1995,15069.0
2020-06-02 14:50:00,181.52,181.96,181.47,181.74,48643.0,174.2187,174.641,174.1707,174.4298,48643.0
2020-06-02 15:00:00,181.76,181.98,181.65,181.75,8213.0,174.449,174.6602,174.3435,174.4394,8213.0
2020-06-02 15:10:00,181.75,182.09,181.68,181.94,12618.0,174.4394,174.7658,174.3723,174.6218,12618.0
2020-06-02 15:20:00,181.86,181.95,181.54,181.74,17976.0,174.545,174.6314,174.2379,174.4298,17976.0
2020-06-02 15:30:00,181.75,181.78,181.43,181.54,25677.0,174.4394,174.4682,174.1323,174.2379,25677.0
2020-06-02 15:40:00,181.59,181.61,181.16,181.43,61738.0,174.2859,174.3051,173.8732,174.1323,61738.0
2020-06-02 15:50:00,181.5,181.65,181.19,181.39,209137.0,174.1995,174.3435,173.902,174.0939,209137.0
2020-06-03 09:30:00,182.62,182.94,181.5,182.04,34173.0,175.2744,175.5816,174.1995,174.7178,34173.0
2020-06-03 09:40:00,181.71,182.29,181.15,181.71,30398.0,174.401,174.9577,173.8636,174.401,30398.0
2020-06-03 09:50:00,181.8,182.23,181.71,181.95,22637.0,174.4874,174.9001,174.401,174.6314,22637.0
2020-06-03 10:00:00,181.92,182.28,181.7,182.2,27032.0,174.6026,174.9481,174.3915,174.8713,27032.0
2020-06-03 10:10:00,182.25,183.2,182.08,183.2,34856.0,174.9193,175.8311,174.7562,175.8311,34856.0
2020-06-03 10:20:00,183.2,183.59,183.15,183.59,56778.0,175.8311,176.2054,175.7831,176.2054,56778.0
2020-06-03 10:30:00,183.56,184.26,183.52,184.17,47861.0,176.1766,176.8485,176.1382,176.7621,47861.0
2020-06-03 10:40:00,184.14,185.38,184.09,185.38,97719.0,176.7333,177.9234,176.6853,177.9234,97719.0
2020-06-03 10:50:00,185.37,185.66,185.06,185.25,49950.0,177.9138,178.1922,177.6163,177.7987,49950.0
2020-06-03 11:00:00,185.16,186.64,185.15,186.64,54782.0,177.7123,179.1327,177.7027,179.1327,54782.0
2020-06-03 11:10:00,186.51,186.6,186.07,186.33,19049.0,179.008,179.0944,178.5857,178.8352,19049.0
2020-06-03 11:20:00,186.33,186.65,186.28,186.6,19629.0,178.8352,179.1423,178.7872,179.0944,19629.0
2020-06-03 11:30:00,186.7,187.29,186.54,187.14,27271.0,179.1903,179.7566,179.0368,179.6126,27271.0
2020-06-03 11:40:00,187.12,187.12,186.19,186.55,15968.0,179.5934,179.5934,178.7008,179.0464,15968.0
2020-06-03 11:50:00,186.54,186.56,186.08,186.08,12001.0,179.0368,179.056,178.5953,178.5953,12001.0
2020-06-03 12:00:00,186.08,186.22,185.86,185.86,19508.0,178.5953,178.7296,178.3841,178.3841,19508.0
2020-06-03 12:10:00,185.96,186.17,185.6,185.75,18400.0,178.4801,178.6817,178.1346,178.2785,18400.0
2020-06-03 12:20:00,185.8,186.68,185.74,186.63,18609.0,178.3265,179.1711,178.269,179.1232,18609.0
2020-06-03 12:30:00,186.75,187.28,186.71,187.14,22647.0,179.2383,179.747,179.1999,179.6126,22647.0
2020-06-03 12:40:00,187.11,187.24,186.83,187.06,16721.0,179.5838,179.7086,179.3151,179.5359,16721.0
2020-06-03 12:50:00,187.03,187.09,186.72,186.81,27467.0,179.5071,179.5646,179.2095,179.2959,27467.0
2020-06-03 13:00:00,186.78,187.1,186.69,187.02,17729.0,179.2671,179.5742,179.1807,179.4975,17729.0
2020-06-03 13:10:00,187.04,187.75,187.01,187.69,27723.0,179.5167,180.1981,179.4879,180.1405,27723.0
2020-06-03 13:20:00,187.67,188.01,187.56,187.68,63266.0,180.1213,180.4476,180.0157,180.1309,63266.0
2020-06-03 13:30:00,187.7,187.86,187.26,187.38,23287.0,180.1501,180.3037,179.7278,179.843,23287.0
2020-06-03 13:40:00,187.41,187.56,187.09,187.09,25573.0,179.8718,180.0157,179.5646,179.5646,25573.0
2020-06-03 13:50:00,187.09,187.12,186.8,186.97,16810.0,179.5646,179.5934,179.2863,179.4495,16810.0
2020-06-03 14:00:00,186.95,187.66,186.86,187.44,25160.0,179.4303,180.1117,179.3439,179.9006,25160.0
2020-06-03 14:10:00,187.45,187.56,187.24,187.51,24936.0,179.9102,180.0157,179.7086,179.9678,24936.0
2020-06-03 14:20:00,187.56,187.71,187.44,187.53,25280.0,180.0157,180.1597,179.9006,179.987,25280.0
2020-06-03 14:30:00,187.53,187.85,187.44,187.83,31990.0,179.987,180.2941,179.9006,180.2749,31990.0
2020-06-03 14:40:00,187.87,188.0,187.77,187.79,30135.0,180.3133,180.438,180.2173,180.2365,30135.0
2020-06-03 14:50:00,187.79,187.84,187.42,187.68,46738.0,180.2365,180.2845,179.8814,180.1309,46738.0
2020-06-03 15:00:00,187.67,187.67,187.37,187.6,34471.0,180.1213,180.1213,179.8334,180.0541,34471.0
2020-06-03 15:10:00,187.62,187.85,187.6,187.85,35221.0,180.0733,180.2941,180.0541,180.2941,35221.0
2020-06-03 15:20:00,187.8,188.67,187.68,188.63,49980.0,180.2461,181.0811,180.1309,181.0427,49980.0
2020-06-03 15:30:00,188.63,188.91,188.5,188.87,52831.0,181.0427,181.3114,180.9179,181.2731,52831.0
2020-06-03 15:40:00,188.87,189.29,188.8,189.27,82363.0,181.2731,181.6762,181.2059,181.657,82363.0
2020-06-03 15:50:00,189.29,189.35,188.53,189.11,207384.0,181.6762,181.7337,180.9467,181.5034,207384.0
2020-06-04 09:30:00,187.42,187.42,186.54,187.0,37965.0,179.8814,179.8814,179.0368,179.4783,37965.0
2020-06-04 09:40:00,187.0,188.25,186.57,186.81,57532.0,179.4783,180.678,179.0656,179.2959,57532.0
2020-06-04 09:50:00,186.86,187.99,186.72,186.83,19147.0,179.3439,180.4284,179.2095,179.3151,19147.0
2020-06-04 10:00:00,187.0,187.55,186.73,187.55,29958.0,179.4783,180.0061,179.2191,180.0061,29958.0
2020-06-04 10:10:00,187.49,187.6,186.89,187.59,27915.0,179.9486,180.0541,179.3727,180.0445,27915.0
2020-06-04 10:20:00,187.58,187.61,187.03,187.46,23557.0,180.0349,180.0637,179.5071,179.9198,23557.0
2020-06-04 10:30:00,187.46,188.07,187.4,187.79,39240.0,179.9198,180.5052,179.8622,180.2365,39240.0
2020-06-04 10:40:00,187.86,187.86,186.55,186.77,26485.0,180.3037,180.3037,179.0464,179.2575,26485.0
2020-06-04 10:50:00,186.89,187.1,186.51,186.81,38300.0,179.3727,179.5742,179.008,179.2959,38300.0
2020-06-04 11:00:00,186.79,186.85,185.52,185.53,21379.0,179.2767,179.3343,178.0578,178.0674,21379.0
2020-06-04 11:10:00,185.48,185.49,184.58,184.82,36759.0,178.0194,178.029,177.1556,177.386,36759.0
2020-06-04 11:20:00,184.84,185.11,184.42,184.63,22305.0,177.4052,177.6643,177.002,177.2036,22305.0
2020-06-04 11:30:00,184.55,185.09,184.42,185.09,17435.0,177.1268,177.6451,177.002,177.6451,17435.0
2020-06-04 11:40:00,185.27,185.33,184.76,184.89,23236.0,177.8179,177.8754,177.3284,177.4531,23236.0
2020-06-04 11:50:00,184.81,185.43,184.73,185.27,19256.0,177.3764,177.9714,177.2996,177.8179,19256.0
2020-06-04 12:00:00,185.18,185.3,185.01,185.18,15155.0,177.7315,177.8466,177.5683,177.7315,15155.0
2020-06-04 12:10:00,185.15,185.18,184.75,184.83,11052.0,177.7027,177.7315,177.3188,177.3956,11052.0
2020-06-04 12:20:00,184.84,185.4,184.83,185.4,54243.0,177.4052,177.9426,177.3956,177.9426,54243.0
2020-06-04 12:30:00,185.39,185.44,184.76,185.41,30360.0,177.933,177.981,177.3284,177.9522,30360.0
2020-06-04 12:40:00,185.31,185.41,185.11,185.19,8110.0,177.8562,177.9522,177.6643,177.7411,8110.0
2020-06-04 12:50:00,185.15,185.28,184.65,184.65,9023.0,177.7027,177.8275,177.2228,177.2228,9023.0
2020-06-04 13:00:00,184.72,185.29,184.57,185.26,17571.0,177.29,177.8371,177.146,177.8083,17571.0
2020-06-04 13:10:00,185.15,185.15,184.76,184.95,16915.0,177.7027,177.7027,177.3284,177.5107,16915.0
2020-06-04 13:20:00,184.92,185.0,184.68,184.8,10603.0,177.4819,177.5587,177.2516,177.3668,10603.0
2020-06-04 13:30:00,184.83,185.21,184.75,185.1,30643.0,177.3956,177.7603,177.3188,177.6547,30643.0
2020-06-04 13:40:00,185.22,186.11,185.16,186.02,25527.0,177.7699,178.6241,177.7123,178.5377,25527.0
2020-06-04 13:50:00,185.9,186.5,185.82,186.34,36606.0,178.4225,178.9984,178.3457,178.8448,36606.0
2020-06-04 14:00:00,186.32,186.68,186.06,186.39,27382.0,178.8256,179.1711,178.5761,178.8928,27382.0
2020-06-04 14:10:00,186.4,186.4,185.65,185.75,21848.0,178.9024,178.9024,178.1826,178.2785,21848.0
2020-06-04 14:20:00,185.74,185.77,185.47,185.56,24320.0,178.269,178.2977,178.0098,178.0962,24320.0
2020-06-04 14:30:00,185.64,185.67,184.48,184.61,24075.0,178.173,178.2018,177.0596,177.1844,24075.0
2020-06-04 14:40:00,184.54,184.54,183.68,183.68,34212.0,177.1172,177.1172,176.2918,176.2918,34212.0
2020-06-04 14:50:00,183.62,183.67,182.58,182.98,34133.0,176.2342,176.2822,175.2361,175.62,34133.0
2020-06-04 15:00:00,182.96,183.59,182.4,182.7,42245.0,175.6008,176.2054,175.0633,175.3512,42245.0
2020-06-04 15:10:00,182.7,182.93,181.19,181.74,72390.0,175.3512,175.572,173.902,174.4298,72390.0
2020-06-04 15:20:00,181.74,182.18,181.4,182.06,50031.0,174.4298,174.8521,174.1035,174.737,50031.0
2020-06-04 15:30:00,181.94,183.07,181.93,182.96,71065.0,174.6218,175.7063,174.6122,175.6008,71065.0
2020-06-04 15:40:00,182.85,183.08,182.7,182.99,43422.0,175.4952,175.7159,175.3512,175.6296,43422.0
2020-06-04 15:50:00,183.02,183.53,182.42,183.48,116283.0,175.6584,176.1478,175.0825,176.0999,116283.0
2020-06-05 09:30:00,187.75,187.77,185.28,185.77,66656.0,180.1981,180.2173,177.8275,178.2977,66656.0
2020-06-05 09:40:00,185.86,187.42,185.59,187.19,44217.0,178.3841,179.8814,178.125,179.6606,44217.0
2020-06-05 09:50:00,187.18,187.73,186.67,186.93,47186.0,179.651,180.1789,179.1615,179.4111,47186.0
2020-06-05 10:00:00,186.93,188.24,186.92,188.03,61788.0,179.4111,180.6684,179.4015,180.4668,61788.0
2020-06-05 10:10:00,188.09,188.41,187.54,187.89,41187.0,180.5244,180.8316,179.9965,180.3325,41187.0
2020-06-05 10:20:00,187.98,187.98,187.29,187.5,33843.0,180.4189,180.4189,179.7566,179.9582,33843.0
2020-06-05 10:30:00,187.51,187.76,187.01,187.66,39389.0,179.9678,180.2077,179.4879,180.1117,39389.0
2020-06-05 10:40:00,187.56,187.64,187.36,187.52,34950.0,180.0157,180.0925,179.8238,179.9774,34950.0
2020-06-05 10:50:00,187.53,187.84,187.33,187.78,60790.0,179.987,180.2845,179.795,180.2269,60790.0
2020-06-05 11:00:00,187.78,188.1,187.67,187.74,30934.0,180.2269,180.534,180.1213,180.1885,30934.0
2020-06-05 11:10:00,187.75,188.69,187.66,188.66,22091.0,180.1981,181.1003,180.1117,181.0715,22091.0
2020-06-05 11:20:00,188.66,189.64,188.66,189.64,32473.0,181.0715,182.0121,181.0715,182.0121,32473.0
2020-06-05 11:30:00,189.56,190.0,189.25,189.73,42325.0,181.9353,182.3576,181.6378,182.0985,42325.0
2020-06-05 11:40:00,189.71,189.81,189.22,189.79,21156.0,182.0793,182.1752,181.609,182.156,21156.0
2020-06-05 11:50:00,189.78,190.3,189.75,189.92,19447.0,182.1464,182.6455,182.1177,182.2808,19447.0
2020-06-05 12:00:00,189.99,190.37,189.86,190.26,26011.0,182.348,182.7127,182.2232,182.6071,26011.0
2020-06-05 12:10:00,190.25,190.34,189.7,189.9,20388.0,182.5975,182.6839,182.0697,182.2616,20388.0
2020-06-05 12:20:00,189.87,190.29,189.84,189.92,17245.0,182.2328,182.6359,182.204,182.2808,17245.0
2020-06-05 12:30:00,189.92,190.43,189.92,190.15,13069.0,182.2808,182.7703,182.2808,182.5016,13069.0
2020-06-05 12:40:00,190.2,190.2,189.88,190.0,9934.0,182.5496,182.5496,182.2424,182.3576,9934.0
2020-06-05 12:50:00,190.0,190.04,189.63,189.88,9458.0,182.3576,182.396,182.0025,182.2424,9458.0
2020-06-05 13:00:00,189.92,189.95,189.43,189.83,16002.0,182.2808,182.3096,181.8105,182.1944,16002.0
2020-06-05 13:10:00,189.75,189.86,189.64,189.8,8092.0,182.1177,182.2232,182.0121,182.1656,8092.0
2020-06-05 13:20:00,189.89,190.62,189.89,190.62,29134.0,182.252,182.9527,182.252,182.9527,29134.0
2020-06-05 13:30:00,190.65,190.7,189.72,189.75,16776.0,182.9815,183.0294,182.0889,182.1177,16776.0
2020-06-05 13:40:00,189.73,190.09,189.59,189.75,35201.0,182.0985,182.444,181.9641,182.1177,35201.0
2020-06-05 13:50:00,189.72,190.18,189.64,189.94,17676.0,182.0889,182.5304,182.0121,182.3,17676.0
2020-06-05 14:00:00,189.97,190.28,189.63,189.67,24135.0,182.3288,182.6263,182.0025,182.0409,24135.0
2020-06-05 14:10:00,189.75,189.95,189.72,189.9,13942.0,182.1177,182.3096,182.0889,182.2616,13942.0
2020-06-05 14:20:00,189.9,190.12,189.81,190.01,31653.0,182.2616,182.4728,182.1752,182.3672,31653.0
2020-06-05 14:30:00,190.04,190.15,189.31,189.66,30301.0,182.396,182.5016,181.6954,182.0313,30301.0
2020-06-05 14:40:00,189.7,190.12,189.34,189.34,21134.0,182.0697,182.4728,181.7241,181.7241,21134.0
2020-06-05 14:50:00,189.39,189.58,188.8,188.92,34152.0,181.7721,181.9545,181.2059,181.321,34152.0
2020-06-05 15:00:00,188.92,189.01,188.51,188.8,27635.0,181.321,181.4074,180.9275,181.2059,27635.0
2020-06-05 15:10:00,188.86,188.86,188.39,188.61,43197.0,181.2635,181.2635,180.8124,181.0235,43197.0
2020-06-05 15:20:00,188.55,189.12,188.26,189.07,40930.0,180.9659,181.513,180.6876,181.465,40930.0
2020-06-05 15:30:00,189.08,189.49,188.62,188.72,68096.0,181.4746,181.8681,181.0331,181.1291,68096.0
2020-06-05 15:40:00,188.63,189.02,188.25,188.61,63252.0,181.0427,181.417,180.678,181.0235,63252.0
2020-06-05 15:50:00,188.68,189.55,187.77,189.37,157143.0,181.0907,181.9257,180.2173,181.7529,157143.0
2020-06-08 09:30:00,187.71,190.78,187.71,190.5,42165.0,180.1597,183.1062,180.1597,182.8375,42165.0
2020-06-08 09:40:00,190.43,190.54,189.89,189.89,13481.0,182.7703,182.8759,182.252,182.252,13481.0
2020-06-08 09:50:00,189.79,190.26,188.86,190.25,21911.0,182.156,182.6071,181.2635,182.5975,21911.0
2020-06-08 10:00:00,190.17,190.19,189.37,189.41,51384.0,182.5208,182.54,181.7529,181.7913,51384.0
2020-06-08 10:10:00,189.44,189.5,188.74,189.16,17399.0,181.8201,181.8777,181.1483,181.5514,17399.0
2020-06-08 10:20:00,189.0,189.04,188.5,188.72,14918.0,181.3978,181.4362,180.9179,181.1291,14918.0
2020-06-08 10:30:00,188.61,188.68,188.38,188.68,12112.0,181.0235,181.0907,180.8028,181.0907,12112.0
2020-06-08 10:40:00,188.75,189.32,188.74,189.05,10477.0,181.1579,181.705,181.1483,181.4458,10477.0
2020-06-08 10:50:00,189.13,189.21,188.5,188.67,20848.0,181.5226,181.5994,180.9179,181.0811,20848.0
2020-06-08 11:00:00,188.68,189.11,188.61,189.11,14135.0,181.0907,181.5034,181.0235,181.5034,14135.0
2020-06-08 11:10:00,189.06,189.48,189.0,189.33,33801.0,181.4554,181.8585,181.3978,181.7145,33801.0
2020-06-08 11:20:00,189.39,189.41,189.02,189.14,11899.0,181.7721,181.7913,181.417,181.5322,11899.0
2020-06-08 11:30:00,189.18,189.26,188.74,188.79,15695.0,181.5706,181.6474,181.1483,181.1963,15695.0
2020-06-08 11:40:00,188.74,188.86,188.3,188.49,14200.0,181.1483,181.2635,180.726,180.9083,14200.0
2020-06-08 11:50:00,188.43,188.61,188.22,188.22,15756.0,180.8507,181.0235,180.6492,180.6492,15756.0
2020-06-08 12:00:00,188.03,188.15,187.82,188.12,9876.0,180.4668,180.582,180.2653,180.5532,9876.0
2020-06-08 12:10:00,188.15,188.4,188.15,188.3,15005.0,180.582,180.822,180.582,180.726,15005.0
2020-06-08 12:20:00,188.3,188.5,187.97,187.99,13976.0,180.726,180.9179,180.4093,180.4284,13976.0
2020-06-08 12:30:00,187.94,188.08,187.77,188.08,8828.0,180.3805,180.5148,180.2173,180.5148,8828.0
2020-06-08 12:40:00,188.04,188.18,187.71,188.17,15535.0,180.4764,180.6108,180.1597,180.6012,15535.0
2020-06-08 12:50:00,188.23,188.23,188.02,188.14,15861.0,180.6588,180.6588,180.4572,180.5724,15861.0
2020-06-08 13:00:00,188.16,188.93,188.16,188.92,19534.0,180.5916,181.3306,180.5916,181.321,19534.0
2020-06-08 13:10:00,188.92,189.22,188.89,189.22,18108.0,181.321,181.609,181.2922,181.609,18108.0
2020-06-08 13:20:00,189.26,189.38,189.07,189.11,12091.0,181.6474,181.7625,181.465,181.5034,12091.0
2020-06-08 13:30:00,189.11,189.71,188.87,189.57,11480.0,181.5034,182.0793,181.2731,181.9449,11480.0
2020-06-08 13:40:00,189.45,189.6,189.07,189.2,35315.0,181.8297,181.9737,181.465,181.5898,35315.0
2020-06-08 13:50:00,189.15,189.23,189.05,189.12,7400.0,181.5418,181.6186,181.4458,181.513,7400.0
2020-06-08 14:00:00,189.0,189.19,188.9,188.92,8457.0,181.3978,181.5802,181.3018,181.321,8457.0
2020-06-08 14:10:00,188.94,188.94,188.63,188.69,14387.0,181.3402,181.3402,181.0427,181.1003,14387.0
2020-06-08 14:20:00,188.72,189.19,188.7,189.1,7775.0,181.1291,181.5802,181.1099,181.4938,7775.0
2020-06-08 14:30:00,189.05,189.05,188.75,188.91,8515.0,181.4458,181.4458,181.1579,181.3114,8515.0
2020-06-08 14:40:00,188.88,188.88,188.52,188.77,11504.0,181.2826,181.2826,180.9371,181.1771,11504.0
2020-06-08 14:50:00,188.72,188.75,188.35,188.43,9229.0,181.1291,181.1579,180.774,180.8507,9229.0
2020-06-08 15:00:00,188.44,188.44,188.07,188.14,17640.0,180.8603,180.8603,180.5052,180.5724,17640.0
2020-06-08 15:10:00,188.12,188.39,187.97,188.09,23873.0,180.5532,180.8124,180.4093,180.5244,23873.0
2020-06-08 15:20:00,188.11,188.33,188.09,188.29,21031.0,180.5436,180.7548,180.5244,180.7164,21031.0
2020-06-08 15:30:00,188.33,188.59,188.09,188.58,29594.0,180.7548,181.0043,180.5244,180.9947,29594.0
2020-06-08 15:40:00,188.58,188.65,188.38,188.59,27572.0,180.9947,181.0619,180.8028,181.0043,27572.0
2020-06-08 15:50:00,188.63,189.87,188.63,189.78,108051.0,181.0427,182.2328,181.0427,182.1464,108051.0
2020-06-09 09:30:00,188.19,188.42,187.59,187.81,40389.0,180.6204,180.8412,180.0445,180.2557,40389.0
2020-06-09 09:40:00,187.89,188.53,187.6,187.6,13617.0,180.3325,180.9467,180.0541,180.0541,13617.0
2020-06-09 09:50:00,187.4,187.61,186.53,186.59,36839.0,179.8622,180.0637,179.0272,179.0848,36839.0
2020-06-09 10:00:00,186.67,186.97,186.2,186.2,66699.0,179.1615,179.4495,178.7104,178.7104,66699.0
2020-06-09 10:10:00,186.2,186.59,185.7,186.59,28471.0,178.7104,179.0848,178.2306,179.0848,28471.0
2020-06-09 10:20:00,186.56,187.01,186.39,186.41,19312.0,179.056,179.4879,178.8928,178.912,19312.0
2020-06-09 10:30:00,186.39,187.1,186.16,187.1,33638.0,178.8928,179.5742,178.6721,179.5742,33638.0
2020-06-09 10:40:00,187.11,187.9,187.04,187.9,35304.0,179.5838,180.3421,179.5167,180.3421,35304.0
2020-06-09 10:50:00,187.87,188.69,187.74,188.38,37093.0,180.3133,181.1003,180.1885,180.8028,37093.0
2020-06-09 11:00:00,188.32,188.4,187.69,187.82,18700.0,180.7452,180.822,180.1405,180.2653,18700.0
2020-06-09 11:10:00,187.86,187.86,186.6,186.82,13123.0,180.3037,180.3037,179.0944,179.3055,13123.0
2020-06-09 11:20:00,186.78,186.85,186.25,186.32,23008.0,179.2671,179.3343,178.7584,178.8256,23008.0
2020-06-09 11:30:00,186.33,186.49,186.09,186.29,11293.0,178.8352,178.9888,178.6049,178.7968,11293.0
2020-06-09 11:40:00,186.27,186.3,185.87,185.88,27436.0,178.7776,178.8064,178.3937,178.4033,27436.0
2020-06-09 11:50:00,185.78,186.08,185.75,185.75,7045.0,178.3073,178.5953,178.2785,178.2785,7045.0
2020-06-09 12:00:00,185.78,185.91,185.56,185.87,10315.0,178.3073,178.4321,178.0962,178.3937,10315.0
2020-06-09 12:10:00,185.91,186.16,185.83,186.07,12556.0,178.4321,178.6721,178.3553,178.5857,12556.0
2020-06-09 12:20:00,186.08,186.61,186.06,186.53,8647.0,178.5953,179.104,178.5761,179.0272,8647.0
2020-06-09 12:30:00,186.55,186.77,186.35,186.75,10253.0,179.0464,179.2575,178.8544,179.2383,10253.0
2020-06-09 12:40:00,186.75,186.76,186.35,186.43,12212.0,179.2383,179.2479,178.8544,178.9312,12212.0
2020-06-09 12:50:00,186.46,186.58,186.12,186.51,36193.0,178.96,179.0752,178.6337,179.008,36193.0
2020-06-09 13:00:00,186.5,186.98,186.47,186.74,14046.0,178.9984,179.4591,178.9696,179.2287,14046.0
2020-06-09 13:10:00,186.76,186.82,186.51,186.79,8505.0,179.2479,179.3055,179.008,179.2767,8505.0
2020-06-09 13:20:00,186.92,187.43,186.88,187.31,31320.0,179.4015,179.891,179.3631,179.7758,31320.0
2020-06-09 13:30:00,187.26,187.59,187.22,187.38,10354.0,179.7278,180.0445,179.6894,179.843,10354.0
2020-06-09 13:40:00,187.47,187.68,187.47,187.67,8824.0,179.9294,180.1309,179.9294,180.1213,8824.0
2020-06-09 13:50:00,187.67,187.92,187.67,187.91,8485.0,180.1213,180.3613,180.1213,180.3517,8485.0
2020-06-09 14:00:00,187.9,187.97,187.25,187.25,19841.0,180.3421,180.4093,179.7182,179.7182,19841.0
2020-06-09 14:10:00,187.26,187.42,186.97,186.97,10724.0,179.7278,179.8814,179.4495,179.4495,10724.0
2020-06-09 14:20:00,186.97,187.03,186.67,186.89,9730.0,179.4495,179.5071,179.1615,179.3727,9730.0
2020-06-09 14:30:00,186.85,187.09,186.64,186.72,12662.0,179.3343,179.5646,179.1327,179.2095,12662.0
2020-06-09 14:40:00,186.67,187.12,186.6,187.12,9872.0,179.1615,179.5934,179.0944,179.5934,9872.0
2020-06-09 14:50:00,187.14,187.34,187.05,187.26,10946.0,179.6126,179.8046,179.5263,179.7278,10946.0
2020-06-09 15:00:00,187.21,187.21,186.59,186.76,19447.0,179.6798,179.6798,179.0848,179.2479,19447.0
2020-06-09 15:10:00,186.77,187.14,186.7,187.1,21145.0,179.2575,179.6126,179.1903,179.5742,21145.0
2020-06-09 15:20:00,187.06,187.28,186.85,187.03,20938.0,179.5359,179.747,179.3343,179.5071,20938.0
2020-06-09 15:30:00,187.01,187.06,186.38,186.55,35993.0,179.4879,179.5359,178.8832,179.0464,35993.0
2020-06-09 15:40:00,186.53,186.6,185.8,185.98,60312.0,179.0272,179.0944,178.3265,178.4993,60312.0
2020-06-09 15:50:00,185.82,186.23,185.13,185.45,300628.0,178.3457,178.7392,177.6835,177.9906,300628.0
2020-06-10 09:30:00,186.05,187.12,185.85,186.38,16906.0,178.5665,179.5934,178.3745,178.8832,16906.0
2020-06-10 09:40:00,186.14,186.19,184.26,184.59,17675.0,178.6529,178.7008,176.8485,177.1652,17675.0
2020-06-10 09:50:00,184.5,185.18,184.27,185.11,25620.0,177.0788,177.7315,176.8581,177.6643,25620.0
2020-06-10 10:00:00,185.24,185.73,184.66,185.73,32819.0,177.7891,178.2594,177.2324,178.2594,32819.0
2020-06-10 10:10:00,185.72,185.91,185.02,185.16,40041.0,178.2498,178.4321,177.5779,177.7123,40041.0
2020-06-10 10:20:00,185.22,185.8,185.18,185.45,19823.0,177.7699,178.3265,177.7315,177.9906,19823.0
2020-06-10 10:30:00,185.45,186.24,185.4,186.11,21080.0,177.9906,178.7488,177.9426,178.6241,21080.0
2020-06-10 10:40:00,186.21,186.73,186.16,186.73,30083.0,178.72,179.2191,178.6721,179.2191,30083.0
2020-06-10 10:50:00,186.71,186.85,185.11,185.51,20394.0,179.1999,179.3343,177.6643,178.0482,20394.0
2020-06-10 11:00:00,185.5,186.44,185.46,186.25,12579.0,178.0386,178.9408,178.0002,178.7584,12579.0
2020-06-10 11:10:00,186.18,186.88,186.03,186.88,33571.0,178.6913,179.3631,178.5473,179.3631,33571.0
2020-06-10 11:20:00,186.88,187.08,186.58,186.86,17745.0,179.3631,179.5551,179.0752,179.3439,17745.0
2020-06-10 11:30:00,186.85,187.03,186.22,186.81,17856.0,179.3343,179.5071,178.7296,179.2959,17856.0
2020-06-10 11:40:00,186.84,187.49,186.8,187.1,15761.0,179.3247,179.9486,179.2863,179.5742,15761.0
2020-06-10 11:50:00,187.15,187.7,187.15,187.52,14100.0,179.6222,180.1501,179.6222,179.9774,14100.0
2020-06-10 12:00:00,187.57,187.67,187.36,187.56,25659.0,180.0253,180.1213,179.8238,180.0157,25659.0
2020-06-10 12:10:00,187.67,188.12,187.64,188.06,12398.0,180.1213,180.5532,180.0925,180.4956,12398.0
2020-06-10 12:20:00,188.04,188.4,188.04,188.31,9044.0,180.4764,180.822,180.4764,180.7356,9044.0
2020-06-10 12:30:00,188.21,188.26,187.6,188.01,26034.0,180.6396,180.6876,180.0541,180.4476,26034.0
2020-06-10 12:40:00,187.98,188.12,187.82,188.0,8919.0,180.4189,180.5532,180.2653,180.438,8919.0
2020-06-10 12:50:00,188.0,188.22,187.84,188.04,13144.0,180.438,180.6492,180.2845,180.4764,13144.0
2020-06-10 13:00:00,187.99,188.38,187.79,188.28,16851.0,180.4284,180.8028,180.2365,180.7068,16851.0
2020-06-10 13:10:00,188.23,188.23,187.91,187.95,15051.0,180.6588,180.6588,180.3517,180.3901,15051.0
2020-06-10 13:20:00,187.88,187.94,187.57,187.63,12352.0,180.3229,180.3805,180.0253,180.0829,12352.0
2020-06-10 13:30:00,187.6,187.65,187.22,187.54,16012.0,180.0541,180.1021,179.6894,179.9965,16012.0
2020-06-10 13:40:00,187.58,188.16,187.55,188.0,8990.0,180.0349,180.5916,180.0061,180.438,8990.0
2020-06-10 13:50:00,187.99,188.17,187.96,188.15,10383.0,180.4284,180.6012,180.3997,180.582,10383.0
2020-06-10 14:00:00,188.32,190.2,187.78,190.06,61664.0,180.7452,182.5496,180.2269,182.4152,61664.0
2020-06-10 14:10:00,190.07,191.22,190.07,190.9,40949.0,182.4248,183.5285,182.4248,183.2214,40949.0
2020-06-10 14:20:00,190.98,191.32,190.72,190.98,51326.0,183.2982,183.6245,183.0486,183.2982,51326.0
2020-06-10 14:30:00,190.99,191.06,189.64,189.65,28582.0,183.3078,183.375,182.0121,182.0217,28582.0
2020-06-10 14:40:00,189.68,190.32,188.85,189.67,63678.0,182.0505,182.6647,181.2539,182.0409,63678.0
2020-06-10 14:50:00,189.72,190.01,188.88,189.71,36609.0,182.0889,182.3672,181.2826,182.0793,36609.0
2020-06-10 15:00:00,189.69,190.43,189.18,190.17,60805.0,182.0601,182.7703,181.5706,182.5208,60805.0
2020-06-10 15:10:00,190.24,190.57,189.88,190.31,48685.0,182.5879,182.9047,182.2424,182.6551,48685.0
2020-06-10 15:20:00,190.26,191.03,189.93,190.99,46653.0,182.6071,183.3462,182.2904,183.3078,46653.0
2020-06-10 15:30:00,190.99,191.05,189.96,190.75,43192.0,183.3078,183.3654,182.3192,183.0774,43192.0
2020-06-10 15:40:00,190.75,190.81,189.83,190.02,95562.0,183.0774,183.135,182.1944,182.3768,95562.0
2020-06-10 15:50:00,190.02,190.18,189.04,189.13,182572.0,182.3768,182.5304,181.4362,181.5226,182572.0
2020-06-11 09:30:00,183.0,183.55,182.07,182.23,82107.0,175.8344,176.3629,174.9408,175.0946,82107.0
2020-06-11 09:40:00,182.25,182.58,181.67,182.4,49883.0,175.1138,175.4309,174.5565,175.2579,49883.0
2020-06-11 09:50:00,182.29,182.86,182.07,182.32,32576.0,175.1522,175.6999,174.9408,175.181,32576.0
2020-06-11 10:00:00,182.43,182.64,180.51,180.87,51042.0,175.2867,175.4885,173.4419,173.7878,51042.0
2020-06-11 10:10:00,180.78,181.88,180.77,181.66,51294.0,173.7013,174.7583,173.6917,174.5469,51294.0
2020-06-11 10:20:00,181.74,182.14,181.11,181.11,67809.0,174.6237,175.0081,174.0184,174.0184,67809.0
2020-06-11 10:30:00,181.11,181.35,180.78,181.15,26689.0,174.0184,174.249,173.7013,174.0568,26689.0
2020-06-11 10:40:00,181.09,181.2,180.64,180.85,100633.0,173.9992,174.1049,173.5668,173.7686,100633.0
2020-06-11 10:50:00,180.85,181.15,180.42,180.6,110666.0,173.7686,174.0568,173.3554,173.5284,110666.0
2020-06-11 11:00:00,180.62,180.65,178.9,178.95,63993.0,173.5476,173.5764,171.8949,171.943,63993.0
2020-06-11 11:10:00,178.95,179.47,178.21,179.42,26536.0,171.943,172.4426,171.232,172.3946,26536.0
2020-06-11 11:20:00,179.3,179.59,178.08,178.26,26697.0,172.2793,172.5579,171.1071,171.28,26697.0
2020-06-11 11:30:00,178.19,178.41,177.26,177.39,21664.0,171.2127,171.4241,170.3192,170.4441,21664.0
2020-06-11 11:40:00,177.44,177.45,176.61,176.61,49071.0,170.4921,170.5017,169.6946,169.6946,49071.0
2020-06-11 11:50:00,176.59,177.71,176.49,177.71,31475.0,169.6754,170.7515,169.5793,170.7515,31475.0
2020-06-11 12:00:00,177.56,177.61,177.02,177.25,24168.0,170.6074,170.6555,170.0886,170.3096,24168.0
2020-06-11 12:10:00,177.24,177.34,175.99,176.09,28231.0,170.2999,170.396,169.0989,169.195,28231.0
2020-06-11 12:20:00,176.11,176.64,175.75,176.07,25289.0,169.2142,169.7234,168.8683,169.1758,25289.0
2020-06-11 12:30:00,176.2,177.22,176.15,176.32,30540.0,169.3007,170.2807,169.2526,169.416,30540.0
2020-06-11 12:40:00,176.32,176.46,175.64,175.96,39451.0,169.416,169.5505,168.7626,169.0701,39451.0
2020-06-11 12:50:00,175.94,176.15,175.26,175.63,22935.0,169.0508,169.2526,168.3975,168.753,22935.0
2020-06-11 13:00:00,175.64,176.62,175.64,176.34,28034.0,168.7626,169.7042,168.7626,169.4352,28034.0
2020-06-11 13:10:00,176.32,176.97,175.97,176.35,16452.0,169.416,170.0405,169.0797,169.4448,16452.0
2020-06-11 13:20:00,176.43,176.93,176.0,176.04,21927.0,169.5217,170.0021,169.1085,169.1469,21927.0
2020-06-11 13:30:00,175.91,176.28,175.57,175.58,10719.0,169.022,169.3775,168.6953,168.7049,10719.0
2020-06-11 13:40:00,175.52,175.62,175.04,175.29,13312.0,168.6473,168.7434,168.1861,168.4263,13312.0
2020-06-11 13:50:00,175.28,176.17,175.23,176.05,10685.0,168.4167,169.2718,168.3686,169.1565,10685.0
2020-06-11 14:00:00,176.04,176.32,175.62,175.9,31635.0,169.1469,169.416,168.7434,169.0124,31635.0
2020-06-11 14:10:00,175.9,176.07,175.33,175.48,17885.0,169.0124,169.1758,168.4647,168.6089,17885.0
2020-06-11 14:20:00,175.46,176.33,175.35,175.96,16435.0,168.5896,169.4256,168.484,169.0701,16435.0
2020-06-11 14:30:00,175.92,176.12,175.34,175.7,40741.0,169.0316,169.2238,168.4743,168.8202,40741.0
2020-06-11 14:40:00,175.7,175.85,174.99,175.14,15938.0,168.8202,168.9644,168.138,168.2822,15938.0
2020-06-11 14:50:00,175.02,175.27,174.59,175.04,16093.0,168.1669,168.4071,167.7537,168.1861,16093.0
2020-06-11 15:00:00,174.91,175.64,174.67,175.52,20492.0,168.0612,168.7626,167.8306,168.6473,20492.0
2020-06-11 15:10:00,175.42,175.89,174.55,175.06,27058.0,168.5512,169.0028,167.7153,168.2053,27058.0
2020-06-11 15:20:00,175.1,175.17,174.3,174.4,38093.0,168.2437,168.311,167.4751,167.5711,38093.0
2020-06-11 15:30:00,174.37,175.0,173.88,174.87,55270.0,167.5423,168.1477,167.0715,168.0227,55270.0
2020-06-11 15:40:00,174.82,176.63,174.82,176.56,102218.0,167.9747,169.7138,167.9747,169.6466,102218.0
2020-06-11 15:50:00,176.43,176.51,175.28,175.47,202157.0,169.5217,169.5985,168.4167,168.5993,202157.0
2020-06-12 09:30:00,181.64,181.68,180.65,181.21,58114.0,174.5277,174.5661,173.5764,174.1145,58114.0
2020-06-12 09:40:00,181.45,182.14,180.24,180.36,24134.0,174.3451,175.0081,173.1825,173.2978,24134.0
2020-06-12 09:50:00,180.55,180.83,179.02,179.35,20480.0,173.4803,173.7494,172.0102,172.3273,20480.0
2020-06-12 10:00:00,179.65,180.53,179.16,179.36,19603.0,172.6156,173.4611,172.1448,172.3369,19603.0
2020-06-12 10:10:00,179.36,179.96,179.11,179.48,12875.0,172.3369,172.9134,172.0967,172.4522,12875.0
2020-06-12 10:20:00,179.34,180.0,178.67,178.68,10177.0,172.3177,172.9519,171.674,171.6836,10177.0
2020-06-12 10:30:00,178.7,178.88,177.28,177.28,15229.0,171.7028,171.8757,170.3384,170.3384,15229.0
2020-06-12 10:40:00,177.38,177.91,177.0,177.33,24665.0,170.4345,170.9437,170.0693,170.3864,24665.0
2020-06-12 10:50:00,177.22,177.22,175.42,175.42,15891.0,170.2807,170.2807,168.5512,168.5512,15891.0
2020-06-12 11:00:00,175.64,177.0,174.62,176.93,17833.0,168.7626,170.0693,167.7825,170.0021,17833.0
2020-06-12 11:10:00,176.84,176.84,174.84,174.84,10173.0,169.9156,169.9156,167.9939,167.9939,10173.0
2020-06-12 11:20:00,174.97,175.73,174.27,175.51,16042.0,168.1188,168.8491,167.4462,168.6377,16042.0
2020-06-12 11:30:00,175.4,177.4,175.39,177.08,18316.0,168.532,170.4537,168.5224,170.1462,18316.0
2020-06-12 11:40:00,177.06,177.53,176.43,176.92,9094.0,170.127,170.5786,169.5217,169.9925,9094.0
2020-06-12 11:50:00,176.84,177.76,176.45,177.73,12775.0,169.9156,170.7996,169.5409,170.7708,12775.0
2020-06-12 12:00:00,177.68,178.46,177.64,178.01,8290.0,170.7227,171.4722,170.6843,171.0398,8290.0
2020-06-12 12:10:00,177.9,178.21,177.55,178.18,11314.0,170.9341,171.232,170.5978,171.2031,11314.0
2020-06-12 12:20:00,178.1,178.24,177.26,177.54,13996.0,171.1263,171.2608,170.3192,170.5882,13996.0
2020-06-12 12:30:00,177.49,177.59,176.93,177.08,13947.0,170.5402,170.6362,170.0021,170.1462,13947.0
2020-06-12 12:40:00,177.02,177.48,176.54,176.78,10673.0,170.0886,170.5305,169.6274,169.858,10673.0
2020-06-12 12:50:00,176.84,177.82,176.84,177.44,9569.0,169.9156,170.8572,169.9156,170.4921,9569.0
2020-06-12 13:00:00,177.69,177.69,176.63,177.01,13802.0,170.7323,170.7323,169.7138,170.079,13802.0
2020-06-12 13:10:00,176.87,177.04,176.33,176.57,14131.0,169.9444,170.1078,169.4256,169.6562,14131.0
2020-06-12 13:20:00,176.42,176.86,176.14,176.64,14170.0,169.5121,169.9348,169.243,169.7234,14170.0
2020-06-12 13:30:00,176.55,176.55,175.31,175.53,16059.0,169.637,169.637,168.4455,168.6569,16059.0
2020-06-12 13:40:00,175.23,176.02,174.04,174.08,30803.0,168.3686,169.1277,167.2252,167.2637,30803.0
2020-06-12 13:50:00,174.12,174.99,173.8,174.08,19650.0,167.3021,168.138,166.9946,167.2637,19650.0
2020-06-12 14:00:00,174.06,175.16,173.95,174.67,14957.0,167.2445,168.3014,167.1388,167.8306,14957.0
2020-06-12 14:10:00,174.68,176.0,174.68,175.44,10102.0,167.8402,169.1085,167.8402,168.5704,10102.0
2020-06-12 14:20:00,175.44,176.0,175.35,175.93,29059.0,168.5704,169.1085,168.484,169.0412,29059.0
2020-06-12 14:30:00,175.92,176.8,175.62,175.62,22286.0,169.0316,169.8772,168.7434,168.7434,22286.0
2020-06-12 14:40:00,175.67,176.24,175.4,175.72,20039.0,168.7914,169.3391,168.532,168.8395,20039.0
2020-06-12 14:50:00,175.83,176.3,175.68,176.22,15904.0,168.9452,169.3968,168.801,169.3199,15904.0
2020-06-12 15:00:00,176.25,177.35,176.12,176.77,25874.0,169.3487,170.4056,169.2238,169.8483,25874.0
2020-06-12 15:10:00,176.84,177.38,176.19,176.4,7569.0,169.9156,170.4345,169.2911,169.4928,7569.0
2020-06-12 15:20:00,176.55,176.72,175.67,176.09,12657.0,169.637,169.8003,168.7914,169.195,12657.0
2020-06-12 15:30:00,176.28,177.29,175.99,176.9,25407.0,169.3775,170.348,169.0989,169.9733,25407.0
2020-06-12 15:40:00,177.06,178.3,176.62,178.13,51806.0,170.127,171.3184,169.7042,171.1551,51806.0
2020-06-12 15:50:00,178.14,179.17,178.14,178.51,98359.0,171.1647,172.1544,171.1647,171.5202,98359.0
2020-06-15 09:30:00,174.21,175.04,172.7,174.39,33126.0,167.3886,168.1861,165.9377,167.5615,33126.0
2020-06-15 09:40:00,174.46,174.95,174.17,174.17,13648.0,167.6288,168.0996,167.3502,167.3502,13648.0
2020-06-15 09:50:00,174.43,174.98,173.69,174.42,47161.0,167.6,168.1284,166.8889,167.5904,47161.0
2020-06-15 10:00:00,174.52,174.67,173.91,174.5,21826.0,167.6865,167.8306,167.1003,167.6672,21826.0
2020-06-15 10:10:00,174.49,174.88,174.25,174.41,40057.0,167.6576,168.0324,167.427,167.5808,40057.0
2020-06-15 10:20:00,174.55,174.58,173.98,174.07,30081.0,167.7153,167.7441,167.1676,167.2541,30081.0
2020-06-15 10:30:00,174.07,174.71,173.6,174.11,14898.0,167.2541,167.869,166.8025,167.2925,14898.0
2020-06-15 10:40:00,173.88,174.86,173.47,174.69,11083.0,167.0715,168.0131,166.6776,167.8498,11083.0
2020-06-15 10:50:00,174.62,175.31,174.25,174.59,16134.0,167.7825,168.4455,167.427,167.7537,16134.0
2020-06-15 11:00:00,174.64,175.89,174.63,175.67,12272.0,167.8018,169.0028,167.7921,168.7914,12272.0
2020-06-15 11:10:00,175.63,175.95,175.07,175.41,19801.0,168.753,169.0605,168.2149,168.5416,19801.0
2020-06-15 11:20:00,175.28,175.82,175.12,175.57,17689.0,168.4167,168.9355,168.263,168.6953,17689.0
2020-06-15 11:30:00,175.54,175.71,175.11,175.48,39328.0,168.6665,168.8299,168.2533,168.6089,39328.0
2020-06-15 11:40:00,175.58,175.68,174.82,175.03,87404.0,168.7049,168.801,167.9747,168.1765,87404.0
2020-06-15 11:50:00,175.04,175.55,174.86,175.36,48081.0,168.1861,168.6761,168.0131,168.4936,48081.0
2020-06-15 12:00:00,175.42,176.83,175.28,176.47,14826.0,168.5512,169.906,168.4167,169.5601,14826.0
2020-06-15 12:10:00,176.59,176.94,176.39,176.89,9054.0,169.6754,170.0117,169.4832,169.9636,9054.0
2020-06-15 12:20:00,176.78,177.37,176.72,177.03,10063.0,169.858,170.4249,169.8003,170.0982,10063.0
2020-06-15 12:30:00,176.96,177.08,176.72,177.08,5954.0,170.0309,170.1462,169.8003,170.1462,5954.0
2020-06-15 12:40:00,177.01,177.18,176.54,176.6,15953.0,170.079,170.2423,169.6274,169.685,15953.0
2020-06-15 12:50:00,176.5,176.87,176.32,176.73,19093.0,169.5889,169.9444,169.416,169.8099,19093.0
2020-06-15 13:00:00,176.71,176.95,176.47,176.95,15690.0,169.7907,170.0213,169.5601,170.0213,15690.0
2020-06-15 13:10:00,176.98,177.46,176.77,177.28,11549.0,170.0501,170.5113,169.8483,170.3384,11549.0
2020-06-15 13:20:00,177.23,177.43,176.88,177.41,9731.0,170.2903,170.4825,169.954,170.4633,9731.0
2020-06-15 13:30:00,177.42,177.8,177.19,177.73,10225.0,170.4729,170.838,170.2519,170.7708,10225.0
2020-06-15 13:40:00,177.81,178.16,177.7,177.73,28717.0,170.8476,171.1839,170.7419,170.7708,28717.0
2020-06-15 13:50:00,177.73,178.24,177.66,177.95,12876.0,170.7708,171.2608,170.7035,170.9821,12876.0
2020-06-15 14:00:00,178.2,180.74,178.12,180.37,51067.0,171.2224,173.6629,171.1455,173.3074,51067.0
2020-06-15 14:10:00,180.37,180.75,179.88,180.48,24328.0,173.3074,173.6725,172.8366,173.4131,24328.0
2020-06-15 14:20:00,180.36,180.49,179.79,180.21,17159.0,173.2978,173.4227,172.7501,173.1537,17159.0
2020-06-15 14:30:00,180.26,180.64,179.57,180.04,20964.0,173.2017,173.5668,172.5387,172.9903,20964.0
2020-06-15 14:40:00,180.04,180.46,179.92,180.19,20704.0,172.9903,173.3939,172.875,173.1344,20704.0
2020-06-15 14:50:00,180.01,180.05,179.41,179.56,20483.0,172.9615,172.9999,172.385,172.5291,20483.0
2020-06-15 15:00:00,179.57,180.33,179.57,179.83,23990.0,172.5387,173.269,172.5387,172.7885,23990.0
2020-06-15 15:10:00,180.04,180.29,179.75,179.84,13657.0,172.9903,173.2305,172.7117,172.7981,13657.0
2020-06-15 15:20:00,179.82,180.02,179.16,179.21,30094.0,172.7789,172.9711,172.1448,172.1928,30094.0
2020-06-15 15:30:00,179.22,179.7,178.46,179.39,59422.0,172.2024,172.6636,171.4722,172.3658,59422.0
2020-06-15 15:40:00,179.32,180.01,178.99,179.83,74668.0,172.2985,172.9615,171.9814,172.7885,74668.0
2020-06-15 15:50:00,179.95,180.52,179.37,180.19,159035.0,172.9038,173.4515,172.3465,173.1344,159035.0
2020-06-16 09:30:00,186.01,186.64,184.75,186.37,37906.0,178.7265,179.3319,177.5159,179.0724,37906.0
2020-06-16 09:40:00,186.03,187.58,186.02,186.27,21377.0,178.7458,180.2351,178.7362,178.9764,21377.0
2020-06-16 09:50:00,186.0,186.74,185.4,186.13,69085.0,178.7169,179.428,178.1404,178.8418,69085.0
2020-06-16 10:00:00,185.96,186.64,185.82,186.27,45689.0,178.6785,179.3319,178.544,178.9764,45689.0
2020-06-16 10:10:00,186.28,187.18,186.26,186.88,15847.0,178.986,179.8507,178.9668,179.5625,15847.0
2020-06-16 10:20:00,186.68,186.97,186.21,186.7,36422.0,179.3703,179.649,178.9187,179.3895,36422.0
2020-06-16 10:30:00,186.7,186.78,184.86,185.75,66277.0,179.3895,179.4664,177.6216,178.4767,66277.0
2020-06-16 10:40:00,185.85,185.87,184.32,185.0,48720.0,178.5728,178.592,177.1027,177.7561,48720.0
2020-06-16 10:50:00,184.76,184.84,182.0,182.62,20806.0,177.5255,177.6024,174.8736,175.4693,20806.0
2020-06-16 11:00:00,182.17,184.27,181.39,183.99,37486.0,175.0369,177.0547,174.2874,176.7856,37486.0
2020-06-16 11:10:00,184.15,185.37,183.86,185.17,21138.0,176.9394,178.1116,176.6607,177.9194,21138.0
2020-06-16 11:20:00,184.89,185.76,184.87,185.46,12027.0,177.6504,178.4863,177.6312,178.1981,12027.0
2020-06-16 11:30:00,185.43,186.05,184.99,185.28,14189.0,178.1693,178.765,177.7465,178.0251,14189.0
2020-06-16 11:40:00,185.17,185.82,185.16,185.82,30063.0,177.9194,178.544,177.9098,178.544,30063.0
2020-06-16 11:50:00,185.72,185.88,184.85,185.19,18889.0,178.4479,178.6016,177.612,177.9387,18889.0
2020-06-16 12:00:00,185.28,185.48,184.74,185.01,34465.0,178.0251,178.2173,177.5063,177.7657,34465.0
2020-06-16 12:10:00,185.02,185.4,184.4,184.56,61567.0,177.7753,178.1404,177.1796,177.3333,61567.0
2020-06-16 12:20:00,184.57,185.09,184.44,185.07,12383.0,177.3429,177.8426,177.218,177.8234,12383.0
2020-06-16 12:30:00,185.15,185.48,185.05,185.27,17724.0,177.9002,178.2173,177.8041,178.0155,17724.0
2020-06-16 12:40:00,185.2,185.43,185.11,185.13,11364.0,177.9483,178.1693,177.8618,177.881,11364.0
2020-06-16 12:50:00,185.16,185.43,184.94,185.25,7612.0,177.9098,178.1693,177.6984,177.9963,7612.0
2020-06-16 13:00:00,185.23,185.49,184.81,185.08,6265.0,177.9771,178.2269,177.5735,177.833,6265.0
2020-06-16 13:10:00,185.28,185.64,184.98,185.64,21680.0,178.0251,178.371,177.7369,178.371,21680.0
2020-06-16 13:20:00,185.52,185.88,185.37,185.76,9437.0,178.2557,178.6016,178.1116,178.4863,9437.0
2020-06-16 13:30:00,185.74,185.8,185.19,185.41,42888.0,178.4671,178.5248,177.9387,178.15,42888.0
2020-06-16 13:40:00,185.45,186.04,185.43,185.82,58850.0,178.1885,178.7554,178.1693,178.544,58850.0
2020-06-16 13:50:00,185.91,186.05,185.22,186.05,32145.0,178.6305,178.765,177.9675,178.765,32145.0
2020-06-16 14:00:00,185.99,186.71,185.97,186.59,23643.0,178.7073,179.3991,178.6881,179.2838,23643.0
2020-06-16 14:10:00,186.67,187.4,186.56,187.08,32269.0,179.3607,180.0621,179.255,179.7546,32269.0
2020-06-16 14:20:00,187.22,187.25,185.93,186.8,31376.0,179.8892,179.918,178.6497,179.4856,31376.0
2020-06-16 14:30:00,186.86,187.32,186.32,186.59,19252.0,179.5433,179.9853,179.0244,179.2838,19252.0
2020-06-16 14:40:00,186.69,186.84,186.02,186.77,13815.0,179.3799,179.524,178.7362,179.4568,13815.0
2020-06-16 14:50:00,186.73,186.8,186.13,186.37,16125.0,179.4184,179.4856,178.8418,179.0724,16125.0
2020-06-16 15:00:00,186.41,186.41,185.37,185.46,19050.0,179.1109,179.1109,178.1116,178.1981,19050.0
2020-06-16 15:10:00,185.52,185.8,184.52,184.73,15871.0,178.2557,178.5248,177.2949,177.4967,15871.0
2020-06-16 15:20:00,184.81,185.29,184.79,185.17,23715.0,177.5735,178.0347,177.5543,177.9194,23715.0
2020-06-16 15:30:00,185.06,185.92,184.8,185.11,36985.0,177.8137,178.6401,177.5639,177.8618,36985.0
2020-06-16 15:40:00,185.08,185.68,184.83,185.33,60244.0,177.833,178.4095,177.5927,178.0732,60244.0
2020-06-16 15:50:00,185.41,186.19,185.05,186.19,180259.0,178.15,178.8995,177.8041,178.8995,180259.0
2020-06-17 09:30:00,187.1,187.1,184.18,184.19,44705.0,179.7739,179.7739,176.9682,176.9778,44705.0
2020-06-17 09:40:00,184.19,185.77,183.82,185.38,47304.0,176.9778,178.4959,176.6223,178.1212,47304.0
2020-06-17 09:50:00,185.58,185.86,183.67,184.06,30904.0,178.3134,178.5824,176.4782,176.8529,30904.0
2020-06-17 10:00:00,184.19,184.77,183.86,184.44,28166.0,176.9778,177.5351,176.6607,177.218,28166.0
2020-06-17 10:10:00,184.4,184.4,182.61,182.61,43223.0,177.1796,177.1796,175.4597,175.4597,43223.0
2020-06-17 10:20:00,182.57,183.17,182.0,182.07,77013.0,175.4212,175.9977,174.8736,174.9408,77013.0
2020-06-17 10:30:00,182.12,183.23,181.89,183.16,65203.0,174.9889,176.0554,174.7679,175.9881,65203.0
2020-06-17 10:40:00,183.03,183.41,182.83,183.25,35891.0,175.8632,176.2284,175.6711,176.0746,35891.0
2020-06-17 10:50:00,183.19,184.33,183.11,184.13,26935.0,176.017,177.1123,175.9401,176.9202,26935.0
2020-06-17 11:00:00,184.17,184.23,183.46,183.73,30890.0,176.9586,177.0162,176.2764,176.5358,30890.0
2020-06-17 11:10:00,183.78,183.93,183.45,183.63,30292.0,176.5839,176.728,176.2668,176.4397,30292.0
2020-06-17 11:20:00,183.58,183.58,182.92,183.0,27221.0,176.3917,176.3917,175.7575,175.8344,27221.0
2020-06-17 11:30:00,182.97,183.25,182.85,182.92,38162.0,175.8056,176.0746,175.6903,175.7575,38162.0
2020-06-17 11:40:00,183.0,183.49,182.98,183.15,33024.0,175.8344,176.3052,175.8152,175.9785,33024.0
2020-06-17 11:50:00,183.13,183.24,182.86,183.11,31362.0,175.9593,176.065,175.6999,175.9401,31362.0
2020-06-17 12:00:00,183.13,183.27,183.09,183.1,14605.0,175.9593,176.0938,175.9209,175.9305,14605.0
2020-06-17 12:10:00,183.16,183.16,182.76,182.83,16285.0,175.9881,175.9881,175.6038,175.6711,16285.0
2020-06-17 12:20:00,182.87,182.88,182.5,182.76,11028.0,175.7095,175.7191,175.354,175.6038,11028.0
2020-06-17 12:30:00,182.75,183.09,182.71,182.71,24206.0,175.5942,175.9209,175.5558,175.5558,24206.0
2020-06-17 12:40:00,182.76,182.89,182.34,182.61,20909.0,175.6038,175.7287,175.2002,175.4597,20909.0
2020-06-17 12:50:00,182.63,182.74,182.26,182.28,10156.0,175.4789,175.5846,175.1234,175.1426,10156.0
2020-06-17 13:00:00,182.4,182.89,182.39,182.82,25180.0,175.2579,175.7287,175.2483,175.6615,25180.0
2020-06-17 13:10:00,182.87,182.99,182.77,182.87,15564.0,175.7095,175.8248,175.6134,175.7095,15564.0
2020-06-17 13:20:00,182.87,182.97,182.79,182.87,22628.0,175.7095,175.8056,175.6326,175.7095,22628.0
2020-06-17 13:30:00,182.89,183.28,182.82,183.28,22762.0,175.7287,176.1034,175.6615,176.1034,22762.0
2020-06-17 13:40:00,183.25,183.48,182.9,182.99,23606.0,176.0746,176.2956,175.7383,175.8248,23606.0
2020-06-17 13:50:00,183.0,183.12,182.56,182.56,12527.0,175.8344,175.9497,175.4116,175.4116,12527.0
2020-06-17 14:00:00,182.56,182.56,182.12,182.39,19589.0,175.4116,175.4116,174.9889,175.2483,19589.0
2020-06-17 14:10:00,182.34,182.47,182.19,182.29,14432.0,175.2002,175.3252,175.0561,175.1522,14432.0
2020-06-17 14:20:00,182.33,183.07,182.33,182.98,18532.0,175.1906,175.9017,175.1906,175.8152,18532.0
2020-06-17 14:30:00,182.93,183.04,182.44,182.7,18542.0,175.7671,175.8728,175.2963,175.5462,18542.0
2020-06-17 14:40:00,182.74,183.26,182.74,183.07,14467.0,175.5846,176.0842,175.5846,175.9017,14467.0
2020-06-17 14:50:00,183.16,183.51,182.8,182.84,7899.0,175.9881,176.3244,175.6422,175.6807,7899.0
2020-06-17 15:00:00,182.82,182.82,182.13,182.16,18880.0,175.6615,175.6615,174.9985,175.0273,18880.0
2020-06-17 15:10:00,182.16,182.2,181.58,181.59,22928.0,175.0273,175.0657,174.47,174.4796,22928.0
2020-06-17 15:20:00,181.53,181.53,180.51,181.01,49624.0,174.422,174.422,173.4419,173.9223,49624.0
2020-06-17 15:30:00,181.02,182.12,180.73,181.96,61818.0,173.9319,174.9889,173.6533,174.8351,61818.0
2020-06-17 15:40:00,181.94,182.06,180.73,180.73,41969.0,174.8159,174.9312,173.6533,173.6533,41969.0
2020-06-17 15:50:00,180.76,181.4,180.76,180.97,126720.0,173.6821,174.2971,173.6821,173.8839,126720.0
2020-06-18 09:30:00,179.93,180.87,179.93,180.8,30001.0,172.8846,173.7878,172.8846,173.7205,30001.0
2020-06-18 09:40:00,180.91,180.98,180.41,180.75,31042.0,173.8262,173.8935,173.3458,173.6725,31042.0
2020-06-18 09:50:00,180.75,180.83,180.09,180.18,45395.0,173.6725,173.7494,173.0383,173.1248,45395.0
2020-06-18 10:00:00,180.28,181.31,180.22,181.31,41889.0,173.2209,174.2106,173.1633,174.2106,41889.0
2020-06-18 10:10:00,181.46,181.46,180.78,180.99,17842.0,174.3547,174.3547,173.7013,173.9031,17842.0
2020-06-18 10:20:00,181.07,181.1,179.98,180.0,21858.0,173.98,174.0088,172.9327,172.9519,21858.0
2020-06-18 10:30:00,180.02,180.31,179.25,180.0,20768.0,172.9711,173.2497,172.2312,172.9519,20768.0
2020-06-18 10:40:00,180.03,180.23,179.86,180.0,19830.0,172.9807,173.1729,172.8174,172.9519,19830.0
2020-06-18 10:50:00,180.0,180.64,179.59,180.61,20858.0,172.9519,173.5668,172.5579,173.538,20858.0
2020-06-18 11:00:00,180.63,180.88,180.26,180.44,11636.0,173.5572,173.7974,173.2017,173.3746,11636.0
2020-06-18 11:10:00,180.38,180.38,180.13,180.32,8204.0,173.317,173.317,173.0768,173.2593,8204.0
2020-06-18 11:20:00,180.16,180.29,179.93,180.12,10093.0,173.1056,173.2305,172.8846,173.0672,10093.0
2020-06-18 11:30:00,180.17,180.38,179.5,179.54,11891.0,173.1152,173.317,172.4715,172.5099,11891.0
2020-06-18 11:40:00,179.61,179.62,179.25,179.31,17123.0,172.5771,172.5868,172.2312,172.2889,17123.0
2020-06-18 11:50:00,179.25,179.26,178.71,178.85,23022.0,172.2312,172.2408,171.7124,171.8469,23022.0
2020-06-18 12:00:00,178.8,179.18,178.56,179.18,18618.0,171.7989,172.164,171.5683,172.164,18618.0
2020-06-18 12:10:00,179.18,179.18,178.76,178.97,13908.0,172.164,172.164,171.7604,171.9622,13908.0
2020-06-18 12:20:00,179.04,179.52,179.04,179.52,17455.0,172.0295,172.4907,172.0295,172.4907,17455.0
2020-06-18 12:30:00,179.51,179.58,179.02,179.09,12302.0,172.4811,172.5483,172.0102,172.0775,12302.0
2020-06-18 12:40:00,179.13,179.24,178.77,178.93,20023.0,172.1159,172.2216,171.77,171.9238,20023.0
2020-06-18 12:50:00,178.94,179.23,178.9,179.12,21741.0,171.9334,172.212,171.8949,172.1063,21741.0
2020-06-18 13:00:00,179.14,179.79,179.04,179.79,10317.0,172.1255,172.7501,172.0295,172.7501,10317.0
2020-06-18 13:10:00,179.91,180.3,179.83,180.3,7208.0,172.8654,173.2401,172.7885,173.2401,7208.0
2020-06-18 13:20:00,180.28,180.3,179.97,180.17,9436.0,173.2209,173.2401,172.923,173.1152,9436.0
2020-06-18 13:30:00,180.16,180.47,179.92,180.4,6619.0,173.1056,173.4035,172.875,173.3362,6619.0
2020-06-18 13:40:00,180.38,180.5,180.37,180.41,10981.0,173.317,173.4323,173.3074,173.3458,10981.0
2020-06-18 13:50:00,180.4,180.54,180.33,180.41,11508.0,173.3362,173.4707,173.269,173.3458,11508.0
2020-06-18 14:00:00,180.34,180.38,179.69,179.92,12551.0,173.2786,173.317,172.654,172.875,12551.0
2020-06-18 14:10:00,179.92,179.96,179.71,179.96,13587.0,172.875,172.9134,172.6732,172.9134,13587.0
2020-06-18 14:20:00,179.87,180.26,179.86,180.03,9977.0,172.827,173.2017,172.8174,172.9807,9977.0
2020-06-18 14:30:00,180.01,180.38,179.88,180.19,9657.0,172.9615,173.317,172.8366,173.1344,9657.0
2020-06-18 14:40:00,180.15,180.21,179.62,179.84,13023.0,173.096,173.1537,172.5868,172.7981,13023.0
2020-06-18 14:50:00,179.89,180.15,179.65,179.65,10382.0,172.8462,173.096,172.6156,172.6156,10382.0
2020-06-18 15:00:00,179.7,179.7,179.27,179.58,14164.0,172.6636,172.6636,172.2505,172.5483,14164.0
2020-06-18 15:10:00,179.58,179.58,179.28,179.29,12904.0,172.5483,172.5483,172.2601,172.2697,12904.0
2020-06-18 15:20:00,179.32,179.66,179.27,179.64,13129.0,172.2985,172.6252,172.2505,172.606,13129.0
2020-06-18 15:30:00,179.65,180.19,179.59,180.19,25838.0,172.6156,173.1344,172.5579,173.1344,25838.0
2020-06-18 15:40:00,180.18,180.18,179.2,179.29,50687.0,173.1248,173.1248,172.1832,172.2697,50687.0
2020-06-18 15:50:00,179.22,180.72,179.06,180.43,192229.0,172.2024,173.6437,172.0487,173.365,192229.0
2020-06-19 09:30:00,183.72,184.25,183.09,183.54,157495.0,176.5262,177.0355,175.9209,176.3533,157495.0
2020-06-19 09:40:00,183.71,183.74,182.39,182.4,26228.0,176.5166,176.5454,175.2483,175.2579,26228.0
2020-06-19 09:50:00,182.49,182.5,181.73,181.84,23122.0,175.3444,175.354,174.6141,174.7198,23122.0
2020-06-19 10:00:00,181.91,182.04,181.53,181.6,17598.0,174.7871,174.912,174.422,174.4892,17598.0
2020-06-19 10:10:00,181.54,181.56,180.74,180.92,31907.0,174.4316,174.4508,173.6629,173.8359,31907.0
2020-06-19 10:20:00,180.92,181.47,180.74,180.81,10780.0,173.8359,174.3643,173.6629,173.7302,10780.0
2020-06-19 10:30:00,180.75,180.98,180.25,180.45,23158.0,173.6725,173.8935,173.1921,173.3843,23158.0
2020-06-19 10:40:00,180.37,180.42,179.79,179.99,31133.0,173.3074,173.3554,172.7501,172.9423,31133.0
2020-06-19 10:50:00,179.92,179.94,179.23,179.3,28582.0,172.875,172.8942,172.212,172.2793,28582.0
2020-06-19 11:00:00,179.27,179.72,179.18,179.65,28702.0,172.2505,172.6828,172.164,172.6156,28702.0
2020-06-19 11:10:00,179.66,180.52,179.49,180.08,25630.0,172.6252,173.4515,172.4618,173.0287,25630.0
2020-06-19 11:20:00,180.01,180.42,179.74,180.26,11617.0,172.9615,173.3554,172.7021,173.2017,11617.0
2020-06-19 11:30:00,180.34,180.34,179.94,180.02,10372.0,173.2786,173.2786,172.8942,172.9711,10372.0
2020-06-19 11:40:00,180.13,180.68,179.97,180.49,11380.0,173.0768,173.6052,172.923,173.4227,11380.0
2020-06-19 11:50:00,180.39,180.58,180.09,180.16,20056.0,173.3266,173.5092,173.0383,173.1056,20056.0
2020-06-19 12:00:00,180.12,180.13,179.29,179.37,14546.0,173.0672,173.0768,172.2697,172.3465,14546.0
2020-06-19 12:10:00,179.32,179.54,177.29,177.29,29116.0,172.2985,172.5099,170.348,170.348,29116.0
2020-06-19 12:20:00,177.3,177.9,176.4,177.77,39315.0,170.3576,170.9341,169.4928,170.8092,39315.0
2020-06-19 12:30:00,177.97,178.16,177.41,177.62,21487.0,171.0014,171.1839,170.4633,170.6651,21487.0
2020-06-19 12:40:00,177.62,178.5,177.32,178.46,62986.0,170.6651,171.5106,170.3768,171.4722,62986.0
2020-06-19 12:50:00,178.49,178.76,178.09,178.74,39883.0,171.501,171.7604,171.1167,171.7412,39883.0
2020-06-19 13:00:00,178.67,178.74,178.4,178.52,30890.0,171.674,171.7412,171.4145,171.5298,30890.0
2020-06-19 13:10:00,178.48,178.75,178.31,178.39,20312.0,171.4914,171.7508,171.328,171.4049,20312.0
2020-06-19 13:20:00,178.31,178.32,177.35,177.35,33871.0,171.328,171.3377,170.4056,170.4056,33871.0
2020-06-19 13:30:00,177.25,177.66,176.84,177.49,34868.0,170.3096,170.7035,169.9156,170.5402,34868.0
2020-06-19 13:40:00,177.45,177.54,176.91,177.23,20964.0,170.5017,170.5882,169.9829,170.2903,20964.0
2020-06-19 13:50:00,177.23,177.38,176.46,176.46,16707.0,170.2903,170.4345,169.5505,169.5505,16707.0
2020-06-19 14:00:00,176.6,176.86,176.0,176.23,40772.0,169.685,169.9348,169.1085,169.3295,40772.0
2020-06-19 14:10:00,176.15,176.84,176.0,176.47,32015.0,169.2526,169.9156,169.1085,169.5601,32015.0
2020-06-19 14:20:00,176.49,176.96,176.46,176.75,23349.0,169.5793,170.0309,169.5505,169.8291,23349.0
2020-06-19 14:30:00,176.72,177.66,176.36,177.49,36348.0,169.8003,170.7035,169.4544,170.5402,36348.0
2020-06-19 14:40:00,177.52,178.1,177.2,177.65,18443.0,170.569,171.1263,170.2615,170.6939,18443.0
2020-06-19 14:50:00,177.6,178.06,177.35,177.88,16403.0,170.6458,171.0878,170.4056,170.9149,16403.0
2020-06-19 15:00:00,177.82,177.82,177.5,177.5,14835.0,170.8572,170.8572,170.5498,170.5498,14835.0
2020-06-19 15:10:00,177.54,178.58,177.27,178.58,20169.0,170.5882,171.5875,170.3288,171.5875,20169.0
2020-06-19 15:20:00,178.58,178.85,178.17,178.19,27037.0,171.5875,171.8469,171.1935,171.2127,27037.0
2020-06-19 15:30:00,178.2,178.45,177.66,177.74,37812.0,171.2224,171.4626,170.7035,170.7804,37812.0
2020-06-19 15:40:00,177.73,177.95,176.93,177.05,50750.0,170.7708,170.9821,170.0021,170.1174,50750.0
2020-06-19 15:50:00,177.01,177.26,176.04,176.04,137894.0,170.079,170.3192,169.1469,169.1469,137894.0
2020-06-22 09:30:00,176.2,176.66,175.29,175.34,28654.0,169.3007,169.7427,168.4263,168.4743,28654.0
2020-06-22 09:40:00,175.5,176.28,175.49,175.72,16442.0,168.6281,169.3775,168.6185,168.8395,16442.0
2020-06-22 09:50:00,175.58,176.34,175.07,176.24,20669.0,168.7049,169.4352,168.2149,169.3391,20669.0
2020-06-22 10:00:00,176.24,177.33,176.12,177.22,22091.0,169.3391,170.3864,169.2238,170.2807,22091.0
2020-06-22 10:10:00,177.18,177.81,177.1,177.31,21491.0,170.2423,170.8476,170.1654,170.3672,21491.0
2020-06-22 10:20:00,177.36,177.47,176.87,176.99,40937.0,170.4152,170.5209,169.9444,170.0597,40937.0
2020-06-22 10:30:00,177.06,177.26,176.72,177.13,62756.0,170.127,170.3192,169.8003,170.1943,62756.0
2020-06-22 10:40:00,177.13,177.38,176.63,176.63,30147.0,170.1943,170.4345,169.7138,169.7138,30147.0
2020-06-22 10:50:00,176.67,177.55,176.63,177.11,13232.0,169.7523,170.5978,169.7138,170.175,13232.0
2020-06-22 11:00:00,176.97,177.33,176.83,176.89,7471.0,170.0405,170.3864,169.906,169.9636,7471.0
2020-06-22 11:10:00,176.97,177.25,176.93,177.05,15893.0,170.0405,170.3096,170.0021,170.1174,15893.0
2020-06-22 11:20:00,177.05,177.58,177.05,177.31,13456.0,170.1174,170.6266,170.1174,170.3672,13456.0
2020-06-22 11:30:00,177.27,177.58,177.12,177.29,14678.0,170.3288,170.6266,170.1846,170.348,14678.0
2020-06-22 11:40:00,177.25,177.37,176.97,177.1,9108.0,170.3096,170.4249,170.0405,170.1654,9108.0
2020-06-22 11:50:00,177.14,177.23,176.89,176.94,24233.0,170.2039,170.2903,169.9636,170.0117,24233.0
2020-06-22 12:00:00,176.95,177.35,176.94,177.12,30251.0,170.0213,170.4056,170.0117,170.1846,30251.0
2020-06-22 12:10:00,177.16,177.65,177.08,177.56,23865.0,170.2231,170.6939,170.1462,170.6074,23865.0
2020-06-22 12:20:00,177.56,177.56,177.1,177.3,23611.0,170.6074,170.6074,170.1654,170.3576,23611.0
2020-06-22 12:30:00,177.33,177.53,177.11,177.2,46004.0,170.3864,170.5786,170.175,170.2615,46004.0
2020-06-22 12:40:00,177.22,177.83,177.19,177.8,17211.0,170.2807,170.8668,170.2519,170.838,17211.0
2020-06-22 12:50:00,177.81,177.81,177.24,177.39,12728.0,170.8476,170.8476,170.2999,170.4441,12728.0
2020-06-22 13:00:00,177.38,177.45,176.82,176.93,48959.0,170.4345,170.5017,169.8964,170.0021,48959.0
2020-06-22 13:10:00,176.95,177.05,176.84,176.94,17700.0,170.0213,170.1174,169.9156,170.0117,17700.0
2020-06-22 13:20:00,176.97,177.14,176.9,177.0,11643.0,170.0405,170.2039,169.9733,170.0693,11643.0
2020-06-22 13:30:00,177.04,177.12,176.76,176.79,11571.0,170.1078,170.1846,169.8387,169.8676,11571.0
2020-06-22 13:40:00,176.81,177.07,176.8,177.03,11466.0,169.8868,170.1366,169.8772,170.0982,11466.0
2020-06-22 13:50:00,177.04,177.06,176.85,176.97,17736.0,170.1078,170.127,169.9252,170.0405,17736.0
2020-06-22 14:00:00,176.96,176.96,176.46,176.61,12699.0,170.0309,170.0309,169.5505,169.6946,12699.0
2020-06-22 14:10:00,176.68,176.72,176.38,176.42,11294.0,169.7619,169.8003,169.4736,169.5121,11294.0
2020-06-22 14:20:00,176.42,176.77,176.33,176.72,10857.0,169.5121,169.8483,169.4256,169.8003,10857.0
2020-06-22 14:30:00,176.68,176.96,176.64,176.75,14134.0,169.7619,170.0309,169.7234,169.8291,14134.0
2020-06-22 14:40:00,176.75,176.94,176.64,176.75,23040.0,169.8291,170.0117,169.7234,169.8291,23040.0
2020-06-22 14:50:00,176.75,177.35,176.61,177.3,66933.0,169.8291,170.4056,169.6946,170.3576,66933.0
2020-06-22 15:00:00,177.35,177.52,177.17,177.17,19471.0,170.4056,170.569,170.2327,170.2327,19471.0
2020-06-22 15:10:00,177.18,177.2,176.07,176.3,20110.0,170.2423,170.2615,169.1758,169.3968,20110.0
2020-06-22 15:20:00,176.31,176.31,175.53,175.99,35065.0,169.4064,169.4064,168.6569,169.0989,35065.0
2020-06-22 15:30:00,175.99,176.65,175.93,176.64,58792.0,169.0989,169.733,169.0412,169.7234,58792.0
2020-06-22 15:40:00,176.64,176.67,176.05,176.29,58671.0,169.7234,169.7523,169.1565,169.3871,58671.0
2020-06-22 15:50:00,176.22,177.28,176.22,177.28,223445.0,169.3199,170.3384,169.3199,170.3384,223445.0
2020-06-23 09:30:00,179.17,179.46,177.02,177.95,30254.0,172.1544,172.433,170.0886,170.9821,30254.0
2020-06-23 09:40:00,177.98,178.36,177.55,178.15,24736.0,171.011,171.3761,170.5978,171.1743,24736.0
2020-06-23 09:50:00,178.24,178.4,177.5,177.63,29467.0,171.2608,171.4145,170.5498,170.6747,29467.0
2020-06-23 10:00:00,177.7,178.0,176.98,177.69,16710.0,170.7419,171.0302,170.0501,170.7323,16710.0
2020-06-23 10:10:00,177.69,178.38,177.67,178.31,41213.0,170.7323,171.3953,170.7131,171.328,41213.0
2020-06-23 10:20:00,178.22,178.29,177.91,178.01,15954.0,171.2416,171.3088,170.9437,171.0398,15954.0
2020-06-23 10:30:00,178.15,178.15,177.66,177.88,15681.0,171.1743,171.1743,170.7035,170.9149,15681.0
2020-06-23 10:40:00,177.87,177.89,176.24,176.94,50309.0,170.9053,170.9245,169.3391,170.0117,50309.0
2020-06-23 10:50:00,176.99,177.25,176.84,177.09,31691.0,170.0597,170.3096,169.9156,170.1558,31691.0
2020-06-23 11:00:00,177.12,177.45,176.78,177.11,36784.0,170.1846,170.5017,169.858,170.175,36784.0
2020-06-23 11:10:00,177.16,177.34,176.93,177.05,33000.0,170.2231,170.396,170.0021,170.1174,33000.0
2020-06-23 11:20:00,177.04,178.18,177.04,177.96,19317.0,170.1078,171.2031,170.1078,170.9918,19317.0
2020-06-23 11:30:00,177.93,178.0,177.36,177.86,29832.0,170.9629,171.0302,170.4152,170.8957,29832.0
2020-06-23 11:40:00,177.87,178.13,177.84,177.88,45645.0,170.9053,171.1551,170.8765,170.9149,45645.0
2020-06-23 11:50:00,177.83,178.0,177.59,177.72,32761.0,170.8668,171.0302,170.6362,170.7612,32761.0
2020-06-23 12:00:00,177.74,178.55,177.73,178.23,45269.0,170.7804,171.5587,170.7708,171.2512,45269.0
2020-06-23 12:10:00,178.13,178.52,177.95,178.22,24737.0,171.1551,171.5298,170.9821,171.2416,24737.0
2020-06-23 12:20:00,178.22,178.51,178.0,178.17,14293.0,171.2416,171.5202,171.0302,171.1935,14293.0
2020-06-23 12:30:00,178.24,178.35,177.83,177.95,10214.0,171.2608,171.3665,170.8668,170.9821,10214.0
2020-06-23 12:40:00,178.0,178.38,177.8,178.27,28490.0,171.0302,171.3953,170.838,171.2896,28490.0
2020-06-23 12:50:00,178.26,178.48,178.14,178.42,8856.0,171.28,171.4914,171.1647,171.4337,8856.0
2020-06-23 13:00:00,178.49,178.76,178.44,178.71,11055.0,171.501,171.7604,171.453,171.7124,11055.0
2020-06-23 13:10:00,178.75,179.1,178.61,179.04,7545.0,171.7508,172.0871,171.6163,172.0295,7545.0
2020-06-23 13:20:00,179.04,179.33,179.04,179.16,28427.0,172.0295,172.3081,172.0295,172.1448,28427.0
2020-06-23 13:30:00,179.19,179.43,179.1,179.37,15234.0,172.1736,172.4042,172.0871,172.3465,15234.0
2020-06-23 13:40:00,179.4,179.42,179.01,179.24,12788.0,172.3754,172.3946,172.0006,172.2216,12788.0
2020-06-23 13:50:00,179.22,179.3,178.63,178.79,16507.0,172.2024,172.2793,171.6355,171.7893,16507.0
2020-06-23 14:00:00,178.75,178.78,178.22,178.52,15362.0,171.7508,171.7796,171.2416,171.5298,15362.0
2020-06-23 14:10:00,178.59,178.87,178.52,178.6,11756.0,171.5971,171.8661,171.5298,171.6067,11756.0
2020-06-23 14:20:00,178.62,178.93,178.62,178.78,9242.0,171.6259,171.9238,171.6259,171.7796,9242.0
2020-06-23 14:30:00,178.82,178.96,178.74,178.94,7716.0,171.8181,171.9526,171.7412,171.9334,7716.0
2020-06-23 14:40:00,178.89,179.02,178.22,178.25,14568.0,171.8853,172.0102,171.2416,171.2704,14568.0
2020-06-23 14:50:00,178.32,178.46,178.11,178.16,23325.0,171.3377,171.4722,171.1359,171.1839,23325.0
2020-06-23 15:00:00,178.11,178.22,177.79,177.97,27079.0,171.1359,171.2416,170.8284,171.0014,27079.0
2020-06-23 15:10:00,177.94,178.33,177.83,178.2,15890.0,170.9725,171.3473,170.8668,171.2224,15890.0
2020-06-23 15:20:00,178.19,178.19,177.61,177.79,17729.0,171.2127,171.2127,170.6555,170.8284,17729.0
2020-06-23 15:30:00,177.82,178.01,177.47,177.71,26221.0,170.8572,171.0398,170.5209,170.7515,26221.0
2020-06-23 15:40:00,177.65,177.97,177.34,177.48,33431.0,170.6939,171.0014,170.396,170.5305,33431.0
2020-06-23 15:50:00,177.41,177.54,176.69,177.21,108022.0,170.4633,170.5882,169.7715,170.2711,108022.0
2020-06-24 09:30:00,175.72,175.87,175.25,175.56,43778.0,168.8395,168.9836,168.3879,168.6857,43778.0
2020-06-24 09:40:00,175.6,176.04,174.88,174.91,37805.0,168.7242,169.1469,168.0324,168.0612,37805.0
2020-06-24 09:50:00,174.91,175.08,173.27,173.47,30353.0,168.0612,168.2245,166.4854,166.6776,30353.0
2020-06-24 10:00:00,173.42,173.74,172.61,172.76,37616.0,166.6295,166.937,165.8512,165.9954,37616.0
2020-06-24 10:10:00,172.66,173.31,172.36,172.6,48566.0,165.8993,166.5238,165.611,165.8416,48566.0
2020-06-24 10:20:00,172.65,173.03,172.56,172.86,18952.0,165.8897,166.2548,165.8032,166.0914,18952.0
2020-06-24 10:30:00,172.75,172.87,171.82,172.32,19181.0,165.9858,166.1011,165.0922,165.5726,19181.0
2020-06-24 10:40:00,172.22,172.83,172.21,172.62,19207.0,165.4765,166.0626,165.4669,165.8608,19207.0
2020-06-24 10:50:00,172.7,172.81,171.17,171.49,89717.0,165.9377,166.0434,164.4676,164.7751,89717.0
2020-06-24 11:00:00,171.33,171.51,170.61,170.64,30438.0,164.6214,164.7943,163.9296,163.9584,30438.0
2020-06-24 11:10:00,170.65,170.84,169.66,169.74,29895.0,163.968,164.1505,163.0167,163.0936,29895.0
2020-06-24 11:20:00,169.77,170.76,169.71,170.52,22437.0,163.1224,164.0737,163.0648,163.8431,22437.0
2020-06-24 11:30:00,170.51,170.75,169.34,169.34,27157.0,163.8335,164.0641,162.7093,162.7093,27157.0
2020-06-24 11:40:00,169.32,169.44,167.72,167.75,32893.0,162.6901,162.8054,161.1527,161.1815,32893.0
2020-06-24 11:50:00,167.8,168.29,167.44,168.29,37881.0,161.2296,161.7004,160.8837,161.7004,37881.0
2020-06-24 12:00:00,168.29,168.99,168.01,168.46,17513.0,161.7004,162.373,161.4314,161.8637,17513.0
2020-06-24 12:10:00,168.41,169.42,168.3,169.4,19691.0,161.8157,162.7861,161.71,162.7669,19691.0
2020-06-24 12:20:00,169.47,169.57,168.62,168.71,25336.0,162.8342,162.9303,162.0175,162.1039,25336.0
2020-06-24 12:30:00,168.57,168.58,168.03,168.36,38774.0,161.9694,161.979,161.4506,161.7677,38774.0
2020-06-24 12:40:00,168.16,169.06,168.13,168.84,21139.0,161.5755,162.4402,161.5467,162.2289,21139.0
2020-06-24 12:50:00,168.7,169.18,168.7,169.05,31503.0,162.0943,162.5555,162.0943,162.4306,31503.0
2020-06-24 13:00:00,168.92,169.18,168.76,168.85,56903.0,162.3057,162.5555,162.152,162.2385,56903.0
2020-06-24 13:10:00,168.85,169.03,168.45,168.77,28024.0,162.2385,162.4114,161.8541,162.1616,28024.0
2020-06-24 13:20:00,168.66,168.66,167.88,168.02,39202.0,162.0559,162.0559,161.3064,161.441,39202.0
2020-06-24 13:30:00,167.99,168.03,167.55,167.69,53100.0,161.4121,161.4506,160.9894,161.1239,53100.0
2020-06-24 13:40:00,167.74,168.06,167.56,167.92,35940.0,161.1719,161.4794,160.999,161.3449,35940.0
2020-06-24 13:50:00,167.88,167.88,167.27,167.55,23145.0,161.3064,161.3064,160.7203,160.9894,23145.0
2020-06-24 14:00:00,167.59,167.88,166.85,167.77,43691.0,161.0278,161.3064,160.3168,161.2008,43691.0
2020-06-24 14:10:00,167.78,168.34,167.6,168.1,41447.0,161.2104,161.7484,161.0374,161.5178,41447.0
2020-06-24 14:20:00,168.1,168.84,167.98,168.54,32442.0,161.5178,162.2289,161.4025,161.9406,32442.0
2020-06-24 14:30:00,168.47,168.68,168.16,168.31,12634.0,161.8733,162.0751,161.5755,161.7196,12634.0
2020-06-24 14:40:00,168.31,168.47,167.81,168.18,11669.0,161.7196,161.8733,161.2392,161.5947,11669.0
2020-06-24 14:50:00,168.18,168.38,167.77,168.08,18765.0,161.5947,161.7869,161.2008,161.4986,18765.0
2020-06-24 15:00:00,168.1,168.41,167.9,167.98,31706.0,161.5178,161.8157,161.3257,161.4025,31706.0
2020-06-24 15:10:00,168.03,168.73,167.67,168.66,21215.0,161.4506,162.1232,161.1047,162.0559,21215.0
2020-06-24 15:20:00,168.62,168.69,167.87,167.95,25582.0,162.0175,162.0847,161.2968,161.3737,25582.0
2020-06-24 15:30:00,167.98,168.17,167.48,167.79,47735.0,161.4025,161.5851,160.9221,161.22,47735.0
2020-06-24 15:40:00,167.74,168.29,167.61,167.65,63290.0,161.1719,161.7004,161.047,161.0855,63290.0
2020-06-24 15:50:00,167.59,167.59,166.8,167.02,221549.0,161.0278,161.0278,160.2687,160.4801,221549.0
2020-06-25 09:30:00,166.58,167.01,165.0,166.84,61724.0,160.0574,160.4705,158.5392,160.3072,61724.0
2020-06-25 09:40:00,166.64,166.82,164.73,165.06,28756.0,160.115,160.288,158.2798,158.5969,28756.0
2020-06-25 09:50:00,165.06,165.75,164.53,165.75,61473.0,158.5969,159.2599,158.0876,159.2599,61473.0
2020-06-25 10:00:00,165.72,166.91,165.71,166.08,33068.0,159.231,160.3744,159.2214,159.5769,33068.0
2020-06-25 10:10:00,166.16,166.88,166.03,166.47,41035.0,159.6538,160.3456,159.5289,159.9517,41035.0
2020-06-25 10:20:00,166.47,166.56,166.06,166.09,49140.0,159.9517,160.0381,159.5577,159.5865,49140.0
2020-06-25 10:30:00,166.08,166.38,165.34,165.44,50722.0,159.5769,159.8652,158.8659,158.962,50722.0
2020-06-25 10:40:00,165.5,166.02,164.43,165.49,58659.0,159.0196,159.5193,157.9915,159.01,58659.0
2020-06-25 10:50:00,165.54,166.16,165.12,165.47,45772.0,159.0581,159.6538,158.6545,158.9908,45772.0
2020-06-25 11:00:00,165.41,165.67,164.95,165.52,20311.0,158.9332,159.183,158.4912,159.0389,20311.0
2020-06-25 11:10:00,165.51,166.25,165.28,166.25,22297.0,159.0292,159.7403,158.8083,159.7403,22297.0
2020-06-25 11:20:00,166.26,166.27,165.82,165.96,14744.0,159.7499,159.7595,159.3271,159.4616,14744.0
2020-06-25 11:30:00,165.96,166.06,164.91,165.23,23382.0,159.4616,159.5577,158.4527,158.7602,23382.0
2020-06-25 11:40:00,165.21,165.81,164.81,165.81,25736.0,158.741,159.3175,158.3567,159.3175,25736.0
2020-06-25 11:50:00,165.81,166.17,165.7,166.02,23304.0,159.3175,159.6634,159.2118,159.5193,23304.0
2020-06-25 12:00:00,166.02,166.59,165.95,166.44,38574.0,159.5193,160.067,159.452,159.9228,38574.0
2020-06-25 12:10:00,166.49,166.54,166.21,166.46,17306.0,159.9709,160.0189,159.7018,159.942,17306.0
2020-06-25 12:20:00,166.43,166.62,166.25,166.39,29406.0,159.9132,160.0958,159.7403,159.8748,29406.0
2020-06-25 12:30:00,166.43,166.53,166.11,166.28,19041.0,159.9132,160.0093,159.6058,159.7691,19041.0
2020-06-25 12:40:00,166.15,166.6,166.11,166.19,21452.0,159.6442,160.0766,159.6058,159.6826,21452.0
2020-06-25 12:50:00,166.11,166.38,165.92,166.01,15224.0,159.6058,159.8652,159.4232,159.5097,15224.0
2020-06-25 13:00:00,166.0,166.28,165.78,165.98,19473.0,159.5001,159.7691,159.2887,159.4808,19473.0
2020-06-25 13:10:00,165.9,166.21,165.82,166.07,12081.0,159.404,159.7018,159.3271,159.5673,12081.0
2020-06-25 13:20:00,166.02,166.14,165.71,165.87,15598.0,159.5193,159.6346,159.2214,159.3752,15598.0
2020-06-25 13:30:00,165.9,166.31,165.58,166.31,16400.0,159.404,159.7979,159.0965,159.7979,16400.0
2020-06-25 13:40:00,166.22,166.69,166.22,166.68,13919.0,159.7114,160.163,159.7114,160.1534,13919.0
2020-06-25 13:50:00,166.63,166.63,166.16,166.28,15089.0,160.1054,160.1054,159.6538,159.7691,15089.0
2020-06-25 14:00:00,166.3,166.3,165.87,165.97,15816.0,159.7883,159.7883,159.3752,159.4712,15816.0
2020-06-25 14:10:00,165.99,166.34,165.94,166.2,15716.0,159.4905,159.8267,159.4424,159.6922,15716.0
2020-06-25 14:20:00,166.2,166.23,165.69,165.97,46748.0,159.6922,159.7211,159.2022,159.4712,46748.0
2020-06-25 14:30:00,165.96,165.98,165.49,165.95,14529.0,159.4616,159.4808,159.01,159.452,14529.0
2020-06-25 14:40:00,165.94,166.39,165.94,166.25,15409.0,159.4424,159.8748,159.4424,159.7403,15409.0
2020-06-25 14:50:00,166.19,166.71,166.1,166.65,14897.0,159.6826,160.1823,159.5961,160.1246,14897.0
2020-06-25 15:00:00,166.54,167.03,166.44,166.84,62130.0,160.0189,160.4897,159.9228,160.3072,62130.0
2020-06-25 15:10:00,166.83,166.93,166.67,166.91,39505.0,160.2976,160.3936,160.1438,160.3744,39505.0
2020-06-25 15:20:00,166.92,167.31,166.91,167.1,74999.0,160.384,160.7588,160.3744,160.557,74999.0
2020-06-25 15:30:00,167.11,167.81,166.89,167.06,53938.0,160.5666,161.2392,160.3552,160.5186,53938.0
2020-06-25 15:40:00,167.07,167.36,166.94,167.07,53673.0,160.5282,160.8068,160.4033,160.5282,53673.0
2020-06-25 15:50:00,167.17,167.79,167.11,167.67,201600.0,160.6242,161.22,160.5666,161.1047,201600.0
2020-06-26 09:30:00,166.99,168.08,166.82,167.38,42789.0,160.4513,161.4986,160.288,160.826,42789.0
2020-06-26 09:40:00,167.42,167.43,166.08,166.91,77651.0,160.8645,160.8741,159.5769,160.3744,77651.0
2020-06-26 09:50:00,166.98,167.59,166.52,167.54,69746.0,160.4417,161.0278,159.9997,160.9798,69746.0
2020-06-26 10:00:00,167.53,167.72,166.79,167.05,30307.0,160.9702,161.1527,160.2591,160.5089,30307.0
2020-06-26 10:10:00,167.05,167.05,166.02,166.19,23343.0,160.5089,160.5089,159.5193,159.6826,23343.0
2020-06-26 10:20:00,166.18,166.27,165.28,165.5,46218.0,159.673,159.7595,158.8083,159.0196,46218.0
2020-06-26 10:30:00,165.43,165.76,164.44,164.5,29433.0,158.9524,159.2695,158.0011,158.0588,29433.0
2020-06-26 10:40:00,164.39,165.52,164.25,164.77,40492.0,157.9531,159.0389,157.8186,158.3182,40492.0
2020-06-26 10:50:00,164.89,165.6,164.41,164.67,43002.0,158.4335,159.1157,157.9723,158.2221,43002.0
2020-06-26 11:00:00,164.72,165.06,164.62,164.72,23827.0,158.2702,158.5969,158.1741,158.2702,23827.0
2020-06-26 11:10:00,164.77,165.01,164.07,164.32,19005.0,158.3182,158.5488,157.6456,157.8858,19005.0
2020-06-26 11:20:00,164.3,164.52,163.7,163.9,36419.0,157.8666,158.078,157.2901,157.4823,36419.0
2020-06-26 11:30:00,164.0,164.08,163.19,163.93,40529.0,157.5784,157.6552,156.8001,157.5111,40529.0
2020-06-26 11:40:00,163.89,164.11,163.72,164.11,33146.0,157.4727,157.6841,157.3093,157.6841,33146.0
2020-06-26 11:50:00,164.09,164.29,163.84,164.0,67453.0,157.6648,157.857,157.4246,157.5784,67453.0
2020-06-26 12:00:00,164.04,164.06,163.58,164.04,33592.0,157.6168,157.636,157.1748,157.6168,33592.0
2020-06-26 12:10:00,164.06,164.25,163.76,163.88,26798.0,157.636,157.8186,157.3478,157.4631,26798.0
2020-06-26 12:20:00,163.8,164.37,163.57,163.91,52900.0,157.3862,157.9339,157.1652,157.4919,52900.0
2020-06-26 12:30:00,163.89,164.17,163.48,164.17,36259.0,157.4727,157.7417,157.0787,157.7417,36259.0
2020-06-26 12:40:00,164.17,164.22,163.8,164.02,30194.0,157.7417,157.7898,157.3862,157.5976,30194.0
2020-06-26 12:50:00,164.09,164.41,164.04,164.41,45899.0,157.6648,157.9723,157.6168,157.9723,45899.0
2020-06-26 13:00:00,164.35,164.59,164.04,164.2,41372.0,157.9147,158.1453,157.6168,157.7705,41372.0
2020-06-26 13:10:00,164.17,164.49,164.05,164.46,42412.0,157.7417,158.0492,157.6264,158.0204,42412.0
2020-06-26 13:20:00,164.48,164.77,164.29,164.47,24609.0,158.0396,158.3182,157.857,158.03,24609.0
2020-06-26 13:30:00,164.47,164.9,164.3,164.56,23776.0,158.03,158.4431,157.8666,158.1164,23776.0
2020-06-26 13:40:00,164.53,164.77,164.37,164.74,30169.0,158.0876,158.3182,157.9339,158.2894,30169.0
2020-06-26 13:50:00,164.78,164.87,164.64,164.78,20374.0,158.3278,158.4143,158.1933,158.3278,20374.0
2020-06-26 14:00:00,164.75,165.2,164.42,164.95,25612.0,158.299,158.7314,157.9819,158.4912,25612.0
2020-06-26 14:10:00,165.07,165.21,164.83,165.14,28920.0,158.6065,158.741,158.3759,158.6737,28920.0
2020-06-26 14:20:00,165.06,165.6,164.94,165.0,34429.0,158.5969,159.1157,158.4816,158.5392,34429.0
2020-06-26 14:30:00,165.08,165.57,164.72,164.83,31927.0,158.6161,159.0869,158.2702,158.3759,31927.0
2020-06-26 14:40:00,164.81,165.05,164.6,164.97,29174.0,158.3567,158.5873,158.1549,158.5104,29174.0
2020-06-26 14:50:00,165.02,165.3,164.77,165.1,54777.0,158.5584,158.8275,158.3182,158.6353,54777.0
2020-06-26 15:00:00,165.13,165.38,164.75,165.07,37758.0,158.6641,158.9043,158.299,158.6065,37758.0
2020-06-26 15:10:00,165.01,165.3,164.76,164.87,44155.0,158.5488,158.8275,158.3086,158.4143,44155.0
2020-06-26 15:20:00,164.9,165.06,164.39,164.5,57114.0,158.4431,158.5969,157.9531,158.0588,57114.0
2020-06-26 15:30:00,164.5,164.5,163.53,163.97,122684.0,158.0588,158.0588,157.1268,157.5495,122684.0
2020-06-26 15:40:00,163.95,165.04,163.89,164.41,176914.0,157.5303,158.5777,157.4727,157.9723,176914.0
2020-06-26 15:50:00,164.55,165.73,162.65,163.2,1057985.0,158.1068,159.2406,156.2812,156.8097,1057985.0
2020-06-29 09:30:00,164.04,164.86,162.8,162.94,53743.0,157.6168,158.4047,156.4254,156.5599,53743.0
2020-06-29 09:40:00,162.87,163.03,161.91,162.37,21950.0,156.4926,156.6464,155.5702,156.0122,21950.0
2020-06-29 09:50:00,162.47,162.83,162.06,162.43,28685.0,156.1083,156.4542,155.7143,156.0698,28685.0
2020-06-29 10:00:00,162.58,163.74,162.57,163.39,24653.0,156.214,157.3286,156.2044,156.9923,24653.0
2020-06-29 10:10:00,163.44,164.43,163.03,164.31,14058.0,157.0403,157.9915,156.6464,157.8762,14058.0
2020-06-29 10:20:00,164.37,164.76,163.88,163.91,25463.0,157.9339,158.3086,157.4631,157.4919,25463.0
2020-06-29 10:30:00,163.94,164.97,163.94,164.78,23286.0,157.5207,158.5104,157.5207,158.3278,23286.0
2020-06-29 10:40:00,164.8,165.01,164.65,164.96,24196.0,158.347,158.5488,158.2029,158.5008,24196.0
2020-06-29 10:50:00,164.96,165.58,164.79,165.27,20061.0,158.5008,159.0965,158.3374,158.7986,20061.0
2020-06-29 11:00:00,165.26,165.6,165.08,165.11,31139.0,158.789,159.1157,158.6161,158.6449,31139.0
2020-06-29 11:10:00,165.14,165.6,164.71,165.33,26138.0,158.6737,159.1157,158.2606,158.8563,26138.0
2020-06-29 11:20:00,165.4,166.04,165.35,165.81,19758.0,158.9236,159.5385,158.8755,159.3175,19758.0
2020-06-29 11:30:00,165.81,166.07,165.6,165.78,20081.0,159.3175,159.5673,159.1157,159.2887,20081.0
2020-06-29 11:40:00,165.79,166.0,165.57,165.97,17583.0,159.2983,159.5001,159.0869,159.4712,17583.0
2020-06-29 11:50:00,165.91,166.06,165.63,165.87,23650.0,159.4136,159.5577,159.1445,159.3752,23650.0
2020-06-29 12:00:00,165.81,166.5,165.81,166.16,24590.0,159.3175,159.9805,159.3175,159.6538,24590.0
2020-06-29 12:10:00,166.17,166.64,165.94,166.55,25532.0,159.6634,160.115,159.4424,160.0285,25532.0
2020-06-29 12:20:00,166.61,166.61,166.25,166.45,16878.0,160.0862,160.0862,159.7403,159.9324,16878.0
2020-06-29 12:30:00,166.43,166.83,166.39,166.67,44762.0,159.9132,160.2976,159.8748,160.1438,44762.0
2020-06-29 12:40:00,166.63,166.68,166.24,166.4,24945.0,160.1054,160.1534,159.7307,159.8844,24945.0
2020-06-29 12:50:00,166.37,166.62,165.79,165.83,24377.0,159.8556,160.0958,159.2983,159.3367,24377.0
2020-06-29 13:00:00,165.82,165.87,165.5,165.52,21518.0,159.3271,159.3752,159.0196,159.0389,21518.0
2020-06-29 13:10:00,165.56,165.6,165.46,165.54,26745.0,159.0773,159.1157,158.9812,159.0581,26745.0
2020-06-29 13:20:00,165.5,165.88,165.49,165.76,18072.0,159.0196,159.3848,159.01,159.2695,18072.0
2020-06-29 13:30:00,165.81,166.18,165.51,166.18,26235.0,159.3175,159.673,159.0292,159.673,26235.0
2020-06-29 13:40:00,166.25,166.33,165.75,165.85,20566.0,159.7403,159.8171,159.2599,159.3559,20566.0
2020-06-29 13:50:00,165.87,165.93,165.5,165.52,20357.0,159.3752,159.4328,159.0196,159.0389,20357.0
2020-06-29 14:00:00,165.57,165.65,165.17,165.18,18863.0,159.0869,159.1638,158.7026,158.7122,18863.0
2020-06-29 14:10:00,165.21,165.41,165.16,165.25,16175.0,158.741,158.9332,158.693,158.7794,16175.0
2020-06-29 14:20:00,165.23,165.49,164.95,164.96,18201.0,158.7602,159.01,158.4912,158.5008,18201.0
2020-06-29 14:30:00,164.99,165.18,164.91,165.13,13294.0,158.5296,158.7122,158.4527,158.6641,13294.0
2020-06-29 14:40:00,165.15,165.43,164.77,164.82,19186.0,158.6833,158.9524,158.3182,158.3663,19186.0
2020-06-29 14:50:00,164.82,165.38,164.72,165.19,20155.0,158.3663,158.9043,158.2702,158.7218,20155.0
2020-06-29 15:00:00,165.2,165.31,164.95,165.07,20477.0,158.7314,158.8371,158.4912,158.6065,20477.0
2020-06-29 15:10:00,165.06,165.35,164.94,165.23,22078.0,158.5969,158.8755,158.4816,158.7602,22078.0
2020-06-29 15:20:00,165.22,165.58,165.2,165.51,20469.0,158.7506,159.0965,158.7314,159.0292,20469.0
2020-06-29 15:30:00,165.51,166.13,165.51,166.07,34149.0,159.0292,159.625,159.0292,159.5673,34149.0
2020-06-29 15:40:00,166.03,166.03,164.88,164.92,60210.0,159.5289,159.5289,158.4239,158.4624,60210.0
2020-06-29 15:50:00,164.96,166.66,164.85,166.58,136082.0,158.5008,160.1342,158.3951,160.0574,136082.0
2020-06-30 09:30:00,165.87,166.4,165.5,165.89,21756.0,159.3752,159.8844,159.0196,159.3944,21756.0
2020-06-30 09:40:00,165.8,166.39,165.3,165.46,15890.0,159.3079,159.8748,158.8275,158.9812,15890.0
2020-06-30 09:50:00,165.55,166.09,165.36,165.91,28050.0,159.0677,159.5865,158.8851,159.4136,28050.0
2020-06-30 10:00:00,165.84,166.47,165.69,166.39,11509.0,159.3463,159.9517,159.2022,159.8748,11509.0
2020-06-30 10:10:00,166.39,166.6,166.2,166.35,111576.0,159.8748,160.0766,159.6922,159.8364,111576.0
2020-06-30 10:20:00,166.35,167.12,166.09,166.64,59500.0,159.8364,160.5762,159.5865,160.115,59500.0
2020-06-30 10:30:00,166.75,166.94,166.48,166.68,10343.0,160.2207,160.4033,159.9613,160.1534,10343.0
2020-06-30 10:40:00,166.77,167.19,166.77,166.98,9574.0,160.2399,160.6435,160.2399,160.4417,9574.0
2020-06-30 10:50:00,167.0,167.86,166.99,167.86,20213.0,160.4609,161.2872,160.4513,161.2872,20213.0
2020-06-30 11:00:00,167.78,167.79,167.37,167.66,18951.0,161.2104,161.22,160.8164,161.0951,18951.0
2020-06-30 11:10:00,167.63,167.87,167.14,167.87,100547.0,161.0662,161.2968,160.5954,161.2968,100547.0
2020-06-30 11:20:00,167.88,167.89,167.21,167.23,19738.0,161.3064,161.3161,160.6627,160.6819,19738.0
2020-06-30 11:30:00,167.26,167.31,167.0,167.17,8641.0,160.7107,160.7588,160.4609,160.6242,8641.0
2020-06-30 11:40:00,167.15,167.37,167.01,167.22,10958.0,160.605,160.8164,160.4705,160.6723,10958.0
2020-06-30 11:50:00,167.27,167.41,167.14,167.37,42006.0,160.7203,160.8549,160.5954,160.8164,42006.0
2020-06-30 12:00:00,167.4,167.57,167.25,167.52,23741.0,160.8452,161.0086,160.7011,160.9605,23741.0
2020-06-30 12:10:00,167.55,167.73,167.45,167.64,11575.0,160.9894,161.1623,160.8933,161.0758,11575.0
2020-06-30 12:20:00,167.59,167.61,167.26,167.34,18397.0,161.0278,161.047,160.7107,160.7876,18397.0
2020-06-30 12:30:00,167.3,167.62,167.1,167.4,11388.0,160.7492,161.0566,160.557,160.8452,11388.0
2020-06-30 12:40:00,167.4,167.4,166.85,166.93,11190.0,160.8452,160.8452,160.3168,160.3936,11190.0
2020-06-30 12:50:00,166.98,167.27,166.91,167.19,51049.0,160.4417,160.7203,160.3744,160.6435,51049.0
2020-06-30 13:00:00,167.11,167.47,167.09,167.22,21383.0,160.5666,160.9125,160.5474,160.6723,21383.0
2020-06-30 13:10:00,167.22,167.45,166.96,167.43,26806.0,160.6723,160.8933,160.4225,160.8741,26806.0
2020-06-30 13:20:00,167.41,167.88,167.36,167.84,19135.0,160.8549,161.3064,160.8068,161.268,19135.0
2020-06-30 13:30:00,167.87,167.9,167.58,167.87,15457.0,161.2968,161.3257,161.0182,161.2968,15457.0
2020-06-30 13:40:00,167.84,168.14,167.74,168.11,19044.0,161.268,161.5563,161.1719,161.5274,19044.0
2020-06-30 13:50:00,168.08,168.54,167.93,168.02,50889.0,161.4986,161.9406,161.3545,161.441,50889.0
2020-06-30 14:00:00,168.05,168.07,167.81,168.07,29470.0,161.4698,161.489,161.2392,161.489,29470.0
2020-06-30 14:10:00,168.03,168.1,167.55,167.8,37957.0,161.4506,161.5178,160.9894,161.2296,37957.0
2020-06-30 14:20:00,167.7,168.03,167.18,168.03,41850.0,161.1335,161.4506,160.6339,161.4506,41850.0
2020-06-30 14:30:00,168.03,168.15,167.93,168.15,18338.0,161.4506,161.5659,161.3545,161.5659,18338.0
2020-06-30 14:40:00,168.15,168.23,167.98,168.07,23266.0,161.5659,161.6427,161.4025,161.489,23266.0
2020-06-30 14:50:00,168.09,168.2,168.01,168.2,16666.0,161.5082,161.6139,161.4314,161.6139,16666.0
2020-06-30 15:00:00,168.12,168.3,167.92,168.25,31951.0,161.5371,161.71,161.3449,161.662,31951.0
2020-06-30 15:10:00,168.27,168.85,168.24,168.8,27248.0,161.6812,162.2385,161.6524,162.1904,27248.0
2020-06-30 15:20:00,168.79,169.04,168.73,168.78,21802.0,162.1808,162.421,162.1232,162.1712,21802.0
2020-06-30 15:30:00,168.72,169.28,168.68,169.21,36733.0,162.1136,162.6516,162.0751,162.5844,36733.0
2020-06-30 15:40:00,169.23,169.82,169.23,169.54,67463.0,162.6036,163.1705,162.6036,162.9014,67463.0
2020-06-30 15:50:00,169.63,170.68,169.5,169.59,270663.0,162.9879,163.9968,162.863,162.9495,270663.0
2020-07-01 09:30:00,170.0,171.98,169.72,171.47,45123.0,163.3434,165.2459,163.0744,164.7559,45123.0
2020-07-01 09:40:00,171.49,172.64,171.49,172.18,58197.0,164.7751,165.8801,164.7751,165.4381,58197.0
2020-07-01 09:50:00,172.18,172.43,170.46,170.88,129574.0,165.4381,165.6783,163.7854,164.189,129574.0
2020-07-01 10:00:00,170.91,172.16,170.76,172.06,20015.0,164.2178,165.4189,164.0737,165.3228,20015.0
2020-07-01 10:10:00,172.09,172.94,172.08,172.24,27988.0,165.3516,166.1683,165.342,165.4957,27988.0
2020-07-01 10:20:00,172.27,172.42,171.85,172.02,12669.0,165.5246,165.6687,165.121,165.2843,12669.0
2020-07-01 10:30:00,171.98,172.43,171.67,171.81,6814.0,165.2459,165.6783,164.948,165.0826,6814.0
2020-07-01 10:40:00,171.97,171.97,170.67,170.78,12026.0,165.2363,165.2363,163.9872,164.0929,12026.0
2020-07-01 10:50:00,170.78,170.88,170.5,170.78,44081.0,164.0929,164.189,163.8239,164.0929,44081.0
2020-07-01 11:00:00,170.84,170.89,170.27,170.89,34591.0,164.1505,164.1986,163.6029,164.1986,34591.0
2020-07-01 11:10:00,170.94,171.31,170.56,170.97,16184.0,164.2466,164.6021,163.8815,164.2755,16184.0
2020-07-01 11:20:00,170.95,171.06,170.3,170.3,22127.0,164.2562,164.3619,163.6317,163.6317,22127.0
2020-07-01 11:30:00,170.4,171.2,170.31,171.11,23212.0,163.7278,164.4964,163.6413,164.41,23212.0
2020-07-01 11:40:00,171.06,171.93,171.06,171.85,22419.0,164.3619,165.1979,164.3619,165.121,22419.0
2020-07-01 11:50:00,171.82,172.2,171.78,172.03,16767.0,165.0922,165.4573,165.0537,165.2939,16767.0
2020-07-01 12:00:00,172.06,172.5,171.88,172.36,15436.0,165.3228,165.7455,165.1498,165.611,15436.0
2020-07-01 12:10:00,172.39,173.14,172.38,173.12,20302.0,165.6399,166.3605,165.6302,166.3413,20302.0
2020-07-01 12:20:00,173.05,173.68,172.95,173.48,23001.0,166.274,166.8793,166.1779,166.6872,23001.0
2020-07-01 12:30:00,173.5,173.54,173.07,173.22,43132.0,166.7064,166.7448,166.2932,166.4374,43132.0
2020-07-01 12:40:00,173.22,173.41,172.06,172.35,43622.0,166.4374,166.6199,165.3228,165.6014,43622.0
2020-07-01 12:50:00,172.33,172.51,172.11,172.29,25969.0,165.5822,165.7552,165.3708,165.5438,25969.0
2020-07-01 13:00:00,172.31,172.36,171.74,171.77,38373.0,165.563,165.611,165.0153,165.0441,38373.0
2020-07-01 13:10:00,171.8,172.0,171.53,171.53,15997.0,165.073,165.2651,164.8135,164.8135,15997.0
2020-07-01 13:20:00,171.52,171.86,171.37,171.5,12716.0,164.8039,165.1306,164.6598,164.7847,12716.0
2020-07-01 13:30:00,171.53,171.9,171.42,171.9,32671.0,164.8135,165.169,164.7078,165.169,32671.0
2020-07-01 13:40:00,172.01,172.12,171.79,172.1,41013.0,165.2747,165.3804,165.0633,165.3612,41013.0
2020-07-01 13:50:00,172.12,172.23,171.89,172.08,17862.0,165.3804,165.4861,165.1594,165.342,17862.0
2020-07-01 14:00:00,172.1,172.4,171.92,172.17,23242.0,165.3612,165.6495,165.1883,165.4285,23242.0
2020-07-01 14:10:00,172.2,172.35,171.83,172.0,17363.0,165.4573,165.6014,165.1018,165.2651,17363.0
2020-07-01 14:20:00,171.99,171.99,171.4,171.64,17018.0,165.2555,165.2555,164.6886,164.9192,17018.0
2020-07-01 14:30:00,171.65,171.93,171.04,171.18,25815.0,164.9288,165.1979,164.3427,164.4772,25815.0
2020-07-01 14:40:00,171.17,171.29,170.99,171.19,17394.0,164.4676,164.5829,164.2947,164.4868,17394.0
2020-07-01 14:50:00,171.19,171.66,171.04,171.35,18514.0,164.4868,164.9384,164.3427,164.6406,18514.0
2020-07-01 15:00:00,171.31,171.89,171.14,171.75,32397.0,164.6021,165.1594,164.4388,165.0249,32397.0
2020-07-01 15:10:00,171.68,172.03,171.48,172.02,15359.0,164.9577,165.2939,164.7655,165.2843,15359.0
2020-07-01 15:20:00,171.99,172.73,171.97,172.1,81607.0,165.2555,165.9665,165.2363,165.3612,81607.0
2020-07-01 15:30:00,172.15,172.48,171.87,172.08,28837.0,165.4093,165.7263,165.1402,165.342,28837.0
2020-07-01 15:40:00,172.11,172.41,171.5,172.34,59843.0,165.3708,165.6591,164.7847,165.5918,59843.0
2020-07-01 15:50:00,172.29,172.35,171.25,171.48,143329.0,165.5438,165.6014,164.5445,164.7655,143329.0
2020-07-02 09:30:00,173.58,175.21,173.46,174.92,48417.0,166.7833,168.3494,166.668,168.0708,48417.0
2020-07-02 09:40:00,175.16,175.36,174.4,174.4,34417.0,168.3014,168.4936,167.5711,167.5711,34417.0
2020-07-02 09:50:00,174.51,174.51,173.51,173.8,13454.0,167.6768,167.6768,166.716,166.9946,13454.0
2020-07-02 10:00:00,173.89,174.2,173.55,173.86,27169.0,167.0811,167.379,166.7544,167.0523,27169.0
2020-07-02 10:10:00,173.78,174.16,173.51,173.8,38646.0,166.9754,167.3405,166.716,166.9946,38646.0
2020-07-02 10:20:00,173.85,173.98,172.94,172.94,37926.0,167.0427,167.1676,166.1683,166.1683,37926.0
2020-07-02 10:30:00,172.9,173.71,172.89,173.71,12939.0,166.1299,166.9082,166.1203,166.9082,12939.0
2020-07-02 10:40:00,173.71,174.19,173.67,173.9,22672.0,166.9082,167.3694,166.8697,167.0907,22672.0
2020-07-02 10:50:00,173.82,174.01,173.11,173.19,34527.0,167.0139,167.1964,166.3317,166.4085,34527.0
2020-07-02 11:00:00,173.19,173.35,172.42,172.42,61708.0,166.4085,166.5623,165.6687,165.6687,61708.0
2020-07-02 11:10:00,172.5,172.75,172.04,172.52,11421.0,165.7455,165.9858,165.3036,165.7648,11421.0
2020-07-02 11:20:00,172.61,172.66,171.75,171.87,52716.0,165.8512,165.8993,165.0249,165.1402,52716.0
2020-07-02 11:30:00,171.88,172.29,171.85,171.99,13096.0,165.1498,165.5438,165.121,165.2555,13096.0
2020-07-02 11:40:00,171.97,172.61,171.94,172.47,18701.0,165.2363,165.8512,165.2075,165.7167,18701.0
2020-07-02 11:50:00,172.49,172.49,171.93,172.4,12014.0,165.7359,165.7359,165.1979,165.6495,12014.0
2020-07-02 12:00:00,172.38,172.43,171.94,172.42,15404.0,165.6302,165.6783,165.2075,165.6687,15404.0
2020-07-02 12:10:00,172.35,172.66,172.26,172.64,21581.0,165.6014,165.8993,165.5149,165.8801,21581.0
2020-07-02 12:20:00,172.64,172.64,172.2,172.3,48594.0,165.8801,165.8801,165.4573,165.5534,48594.0
2020-07-02 12:30:00,172.31,172.48,172.15,172.47,7933.0,165.563,165.7263,165.4093,165.7167,7933.0
2020-07-02 12:40:00,172.41,172.61,172.3,172.35,21305.0,165.6591,165.8512,165.5534,165.6014,21305.0
2020-07-02 12:50:00,172.41,172.56,172.34,172.5,7496.0,165.6591,165.8032,165.5918,165.7455,7496.0
2020-07-02 13:00:00,172.55,172.9,172.42,172.88,18718.0,165.7936,166.1299,165.6687,166.1107,18718.0
2020-07-02 13:10:00,172.84,172.91,172.63,172.72,13286.0,166.0722,166.1395,165.8705,165.9569,13286.0
2020-07-02 13:20:00,172.77,172.84,172.69,172.78,8802.0,166.005,166.0722,165.9281,166.0146,8802.0
2020-07-02 13:30:00,172.76,172.97,172.69,172.97,16933.0,165.9954,166.1971,165.9281,166.1971,16933.0
2020-07-02 13:40:00,173.04,173.27,172.94,173.27,9642.0,166.2644,166.4854,166.1683,166.4854,9642.0
2020-07-02 13:50:00,173.29,173.29,172.97,172.97,14817.0,166.5046,166.5046,166.1971,166.1971,14817.0
2020-07-02 14:00:00,172.99,173.17,172.83,172.95,13777.0,166.2164,166.3893,166.0626,166.1779,13777.0
2020-07-02 14:10:00,173.0,173.38,172.87,173.38,22574.0,166.226,166.5911,166.1011,166.5911,22574.0
2020-07-02 14:20:00,173.34,173.35,173.06,173.19,13793.0,166.5527,166.5623,166.2836,166.4085,13793.0
2020-07-02 14:30:00,173.21,173.46,173.18,173.24,14420.0,166.4277,166.668,166.3989,166.4566,14420.0
2020-07-02 14:40:00,173.25,173.29,172.94,173.0,32586.0,166.4662,166.5046,166.1683,166.226,32586.0
2020-07-02 14:50:00,173.0,173.1,172.85,172.95,21795.0,166.226,166.3221,166.0818,166.1779,21795.0
2020-07-02 15:00:00,172.94,173.03,172.45,172.45,17742.0,166.1683,166.2548,165.6975,165.6975,17742.0
2020-07-02 15:10:00,172.48,172.52,172.24,172.29,18500.0,165.7263,165.7648,165.4957,165.5438,18500.0
2020-07-02 15:20:00,172.29,172.51,172.0,172.11,27054.0,165.5438,165.7552,165.2651,165.3708,27054.0
2020-07-02 15:30:00,172.1,172.25,171.92,171.94,30986.0,165.3612,165.5053,165.1883,165.2075,30986.0
2020-07-02 15:40:00,171.96,172.0,171.48,171.86,46131.0,165.2267,165.2651,164.7655,165.1306,46131.0
2020-07-02 15:50:00,171.78,171.87,171.22,171.55,101885.0,165.0537,165.1402,164.5157,164.8327,101885.0
2020-07-06 09:30:00,174.27,174.96,172.41,172.75,97307.0,167.4462,168.1092,165.6591,165.9858,97307.0
2020-07-06 09:40:00,172.73,173.42,172.68,173.06,71981.0,165.9665,166.6295,165.9185,166.2836,71981.0
2020-07-06 09:50:00,173.02,173.02,172.23,172.61,47200.0,166.2452,166.2452,165.4861,165.8512,47200.0
2020-07-06 10:00:00,172.68,173.29,172.19,172.5,21930.0,165.9185,166.5046,165.4477,165.7455,21930.0
2020-07-06 10:10:00,172.66,172.81,172.18,172.73,14261.0,165.8993,166.0434,165.4381,165.9665,14261.0
2020-07-06 10:20:00,172.71,173.0,172.46,172.97,12296.0,165.9473,166.226,165.7071,166.1971,12296.0
2020-07-06 10:30:00,172.87,173.06,172.72,173.03,9369.0,166.1011,166.2836,165.9569,166.2548,9369.0
2020-07-06 10:40:00,173.08,173.26,172.82,173.15,76442.0,166.3028,166.4758,166.053,166.3701,76442.0
2020-07-06 10:50:00,173.15,173.26,172.86,172.93,50903.0,166.3701,166.4758,166.0914,166.1587,50903.0
2020-07-06 11:00:00,173.02,173.07,172.64,172.72,11570.0,166.2452,166.2932,165.8801,165.9569,11570.0
2020-07-06 11:10:00,172.72,173.35,172.67,173.31,36116.0,165.9569,166.5623,165.9089,166.5238,36116.0
2020-07-06 11:20:00,173.47,173.52,173.08,173.17,13421.0,166.6776,166.7256,166.3028,166.3893,13421.0
2020-07-06 11:30:00,173.22,173.27,172.79,172.99,17773.0,166.4374,166.4854,166.0242,166.2164,17773.0
2020-07-06 11:40:00,172.97,173.09,172.82,172.97,14373.0,166.1971,166.3124,166.053,166.1971,14373.0
2020-07-06 11:50:00,172.92,172.94,171.98,171.99,20131.0,166.1491,166.1683,165.2459,165.2555,20131.0
2020-07-06 12:00:00,171.95,172.31,171.83,172.02,29323.0,165.2171,165.563,165.1018,165.2843,29323.0
2020-07-06 12:10:00,171.98,172.33,171.81,171.88,21572.0,165.2459,165.5822,165.0826,165.1498,21572.0
2020-07-06 12:20:00,171.93,171.99,171.55,171.69,10397.0,165.1979,165.2555,164.8327,164.9673,10397.0
2020-07-06 12:30:00,171.65,171.78,171.46,171.62,10172.0,164.9288,165.0537,164.7463,164.9,10172.0
2020-07-06 12:40:00,171.54,171.8,171.51,171.62,16003.0,164.8231,165.073,164.7943,164.9,16003.0
2020-07-06 12:50:00,171.63,171.64,171.38,171.42,62545.0,164.9096,164.9192,164.6694,164.7078,62545.0
2020-07-06 13:00:00,171.36,171.46,171.23,171.29,10375.0,164.6502,164.7463,164.5253,164.5829,10375.0
2020-07-06 13:10:00,171.28,171.33,171.09,171.32,24241.0,164.5733,164.6214,164.3908,164.6118,24241.0
2020-07-06 13:20:00,171.27,171.89,171.18,171.77,17385.0,164.5637,165.1594,164.4772,165.0441,17385.0
2020-07-06 13:30:00,171.82,171.85,171.64,171.69,11638.0,165.0922,165.121,164.9192,164.9673,11638.0
2020-07-06 13:40:00,171.69,171.97,171.66,171.75,14643.0,164.9673,165.2363,164.9384,165.0249,14643.0
2020-07-06 13:50:00,171.72,171.72,171.39,171.5,10632.0,164.9961,164.9961,164.679,164.7847,10632.0
2020-07-06 14:00:00,171.5,171.5,170.59,170.73,55535.0,164.7847,164.7847,163.9103,164.0449,55535.0
2020-07-06 14:10:00,170.78,170.95,170.48,170.52,15607.0,164.0929,164.2562,163.8046,163.8431,15607.0
2020-07-06 14:20:00,170.47,170.64,170.24,170.5,47016.0,163.795,163.9584,163.574,163.8239,47016.0
2020-07-06 14:30:00,170.49,170.97,170.45,170.75,33338.0,163.8142,164.2755,163.7758,164.0641,33338.0
2020-07-06 14:40:00,170.75,170.79,170.11,170.31,28325.0,164.0641,164.1025,163.4491,163.6413,28325.0
2020-07-06 14:50:00,170.3,170.31,169.95,169.95,17379.0,163.6317,163.6413,163.2954,163.2954,17379.0
2020-07-06 15:00:00,169.94,170.3,169.85,170.26,47709.0,163.2858,163.6317,163.1993,163.5933,47709.0
2020-07-06 15:10:00,170.3,170.69,170.22,170.54,18946.0,163.6317,164.0064,163.5548,163.8623,18946.0
2020-07-06 15:20:00,170.47,170.7,170.42,170.67,15473.0,163.795,164.016,163.747,163.9872,15473.0
2020-07-06 15:30:00,170.69,171.1,170.56,171.0,28800.0,164.0064,164.4004,163.8815,164.3043,28800.0
2020-07-06 15:40:00,171.04,171.24,170.86,171.24,37769.0,164.3427,164.5349,164.1698,164.5349,37769.0
2020-07-06 15:50:00,171.38,171.38,170.88,171.07,184672.0,164.6694,164.6694,164.189,164.3715,184672.0
2020-07-07 09:30:00,170.3,171.78,170.19,171.38,24162.0,163.6317,165.0537,163.526,164.6694,24162.0
2020-07-07 09:40:00,171.31,172.64,171.3,172.34,16382.0,164.6021,165.8801,164.5925,165.5918,16382.0
2020-07-07 09:50:00,172.3,172.3,171.46,171.46,13927.0,165.5534,165.5534,164.7463,164.7463,13927.0
2020-07-07 10:00:00,171.58,172.31,171.37,171.93,32487.0,164.8616,165.563,164.6598,165.1979,32487.0
2020-07-07 10:10:00,171.93,172.85,171.89,172.77,17630.0,165.1979,166.0818,165.1594,166.005,17630.0
2020-07-07 10:20:00,172.78,173.48,172.55,173.25,29241.0,166.0146,166.6872,165.7936,166.4662,29241.0
2020-07-07 10:30:00,173.18,173.67,172.93,173.45,47547.0,166.3989,166.8697,166.1587,166.6583,47547.0
2020-07-07 10:40:00,173.45,174.27,173.0,174.25,48073.0,166.6583,167.4462,166.226,167.427,48073.0
2020-07-07 10:50:00,174.38,174.41,173.87,174.12,21578.0,167.5519,167.5808,167.0619,167.3021,21578.0
2020-07-07 11:00:00,174.13,174.16,173.54,173.72,21532.0,167.3117,167.3405,166.7448,166.9178,21532.0
2020-07-07 11:10:00,173.7,173.9,173.65,173.77,51867.0,166.8986,167.0907,166.8505,166.9658,51867.0
2020-07-07 11:20:00,173.79,173.9,173.2,173.23,13804.0,166.985,167.0907,166.4181,166.447,13804.0
2020-07-07 11:30:00,173.19,173.2,172.61,172.69,7037.0,166.4085,166.4181,165.8512,165.9281,7037.0
2020-07-07 11:40:00,172.63,172.85,172.38,172.85,16442.0,165.8705,166.0818,165.6302,166.0818,16442.0
2020-07-07 11:50:00,172.77,173.3,172.72,173.2,33109.0,166.005,166.5142,165.9569,166.4181,33109.0
2020-07-07 12:00:00,173.24,173.89,173.18,173.62,44164.0,166.4566,167.0811,166.3989,166.8217,44164.0
2020-07-07 12:10:00,173.6,173.82,173.1,173.18,38783.0,166.8025,167.0139,166.3221,166.3989,38783.0
2020-07-07 12:20:00,173.18,173.27,172.73,172.96,11387.0,166.3989,166.4854,165.9665,166.1875,11387.0
2020-07-07 12:30:00,172.92,172.96,172.65,172.81,10610.0,166.1491,166.1875,165.8897,166.0434,10610.0
2020-07-07 12:40:00,172.74,172.9,172.48,172.87,19736.0,165.9761,166.1299,165.7263,166.1011,19736.0
2020-07-07 12:50:00,172.87,173.09,172.59,172.91,23225.0,166.1011,166.3124,165.832,166.1395,23225.0
2020-07-07 13:00:00,172.91,172.93,172.35,172.42,20125.0,166.1395,166.1587,165.6014,165.6687,20125.0
2020-07-07 13:10:00,172.36,172.44,172.06,172.08,17407.0,165.611,165.6879,165.3228,165.342,17407.0
2020-07-07 13:20:00,172.03,172.12,171.78,171.95,19278.0,165.2939,165.3804,165.0537,165.2171,19278.0
2020-07-07 13:30:00,171.95,172.05,171.71,171.71,10186.0,165.2171,165.3132,164.9865,164.9865,10186.0
2020-07-07 13:40:00,171.7,171.8,171.59,171.63,7739.0,164.9769,165.073,164.8712,164.9096,7739.0
2020-07-07 13:50:00,171.66,171.66,171.36,171.55,8280.0,164.9384,164.9384,164.6502,164.8327,8280.0
2020-07-07 14:00:00,171.5,171.62,171.19,171.42,8154.0,164.7847,164.9,164.4868,164.7078,8154.0
2020-07-07 14:10:00,171.41,171.75,171.25,171.3,13846.0,164.6982,165.0249,164.5445,164.5925,13846.0
2020-07-07 14:20:00,171.32,171.32,170.85,170.92,7160.0,164.6118,164.6118,164.1602,164.2274,7160.0
2020-07-07 14:30:00,170.77,170.95,170.35,170.35,23245.0,164.0833,164.2562,163.6797,163.6797,23245.0
2020-07-07 14:40:00,170.36,170.66,170.25,170.25,13018.0,163.6893,163.9776,163.5836,163.5836,13018.0
2020-07-07 14:50:00,170.19,170.34,170.05,170.2,17282.0,163.526,163.6701,163.3915,163.5356,17282.0
2020-07-07 15:00:00,170.33,170.38,169.45,169.45,27229.0,163.6605,163.7086,162.815,162.815,27229.0
2020-07-07 15:10:00,169.5,169.62,169.08,169.17,38880.0,162.863,162.9783,162.4595,162.5459,38880.0
2020-07-07 15:20:00,169.2,169.74,169.17,169.36,15958.0,162.5748,163.0936,162.5459,162.7285,15958.0
2020-07-07 15:30:00,169.37,169.56,168.51,168.75,51253.0,162.7381,162.9207,161.9118,162.1424,51253.0
2020-07-07 15:40:00,168.79,168.8,167.86,167.89,82703.0,162.1808,162.1904,161.2872,161.3161,82703.0
2020-07-07 15:50:00,167.99,167.99,167.22,167.57,217052.0,161.4121,161.4121,160.6723,161.0086,217052.0
2020-07-08 09:30:00,168.2,169.95,167.92,169.95,52456.0,161.6139,163.2954,161.3449,163.2954,52456.0
2020-07-08 09:40:00,169.89,170.06,168.93,169.29,56737.0,163.2377,163.4011,162.3153,162.6612,56737.0
2020-07-08 09:50:00,169.37,170.08,169.3,169.66,25886.0,162.7381,163.4203,162.6708,163.0167,25886.0
2020-07-08 10:00:00,169.68,169.84,169.39,169.65,20907.0,163.036,163.1897,162.7573,163.0071,20907.0
2020-07-08 10:10:00,169.66,169.77,168.87,169.09,14672.0,163.0167,163.1224,162.2577,162.4691,14672.0
2020-07-08 10:20:00,169.07,169.07,168.69,168.83,32129.0,162.4499,162.4499,162.0847,162.2192,32129.0
2020-07-08 10:30:00,168.76,169.06,168.58,168.8,13500.0,162.152,162.4402,161.979,162.1904,13500.0
2020-07-08 10:40:00,168.76,168.76,168.06,168.35,16626.0,162.152,162.152,161.4794,161.758,16626.0
2020-07-08 10:50:00,168.3,168.63,168.27,168.57,9948.0,161.71,162.0271,161.6812,161.9694,9948.0
2020-07-08 11:00:00,168.54,168.54,167.45,167.69,16341.0,161.9406,161.9406,160.8933,161.1239,16341.0
2020-07-08 11:10:00,167.65,167.76,166.82,166.83,12933.0,161.0855,161.1911,160.288,160.2976,12933.0
2020-07-08 11:20:00,166.98,167.12,166.52,167.12,11568.0,160.4417,160.5762,159.9997,160.5762,11568.0
2020-07-08 11:30:00,167.06,167.56,167.03,167.54,10085.0,160.5186,160.999,160.4897,160.9798,10085.0
2020-07-08 11:40:00,167.56,167.96,167.47,167.78,29101.0,160.999,161.3833,160.9125,161.2104,29101.0
2020-07-08 11:50:00,167.74,167.93,167.55,167.74,24971.0,161.1719,161.3545,160.9894,161.1719,24971.0
2020-07-08 12:00:00,167.79,167.86,167.45,167.5,16534.0,161.22,161.2872,160.8933,160.9413,16534.0
2020-07-08 12:10:00,167.53,167.84,167.38,167.75,12959.0,160.9702,161.268,160.826,161.1815,12959.0
2020-07-08 12:20:00,167.72,167.73,167.45,167.72,18708.0,161.1527,161.1623,160.8933,161.1527,18708.0
2020-07-08 12:30:00,167.68,167.78,167.44,167.47,9700.0,161.1143,161.2104,160.8837,160.9125,9700.0
2020-07-08 12:40:00,167.49,167.52,166.98,167.08,8914.0,160.9317,160.9605,160.4417,160.5378,8914.0
2020-07-08 12:50:00,167.09,167.56,167.08,167.45,6776.0,160.5474,160.999,160.5378,160.8933,6776.0
2020-07-08 13:00:00,167.5,167.52,167.23,167.28,6344.0,160.9413,160.9605,160.6819,160.7299,6344.0
2020-07-08 13:10:00,167.27,167.34,167.07,167.27,11928.0,160.7203,160.7876,160.5282,160.7203,11928.0
2020-07-08 13:20:00,167.27,167.33,166.84,167.17,10626.0,160.7203,160.778,160.3072,160.6242,10626.0
2020-07-08 13:30:00,167.17,167.53,167.16,167.35,8655.0,160.6242,160.9702,160.6146,160.7972,8655.0
2020-07-08 13:40:00,167.32,167.32,167.04,167.12,12035.0,160.7684,160.7684,160.4993,160.5762,12035.0
2020-07-08 13:50:00,167.13,167.64,167.13,167.44,12576.0,160.5858,161.0758,160.5858,160.8837,12576.0
2020-07-08 14:00:00,167.44,167.75,167.31,167.49,13428.0,160.8837,161.1815,160.7588,160.9317,13428.0
2020-07-08 14:10:00,167.44,167.66,167.39,167.58,15798.0,160.8837,161.0951,160.8356,161.0182,15798.0
2020-07-08 14:20:00,167.56,167.76,167.45,167.75,8624.0,160.999,161.1911,160.8933,161.1815,8624.0
2020-07-08 14:30:00,167.74,167.77,167.41,167.43,13127.0,161.1719,161.2008,160.8549,160.8741,13127.0
2020-07-08 14:40:00,167.43,167.46,166.65,166.86,36425.0,160.8741,160.9029,160.1246,160.3264,36425.0
2020-07-08 14:50:00,166.91,167.06,166.6,166.88,19989.0,160.3744,160.5186,160.0766,160.3456,19989.0
2020-07-08 15:00:00,166.97,167.16,166.51,166.83,72386.0,160.4321,160.6146,159.9901,160.2976,72386.0
2020-07-08 15:10:00,166.92,167.47,166.86,167.42,60191.0,160.384,160.9125,160.3264,160.8645,60191.0
2020-07-08 15:20:00,167.43,167.83,167.11,167.12,22662.0,160.8741,161.2584,160.5666,160.5762,22662.0
2020-07-08 15:30:00,167.1,167.79,167.1,167.53,43201.0,160.557,161.22,160.557,160.9702,43201.0
2020-07-08 15:40:00,167.57,167.82,167.39,167.41,49324.0,161.0086,161.2488,160.8356,160.8549,49324.0
2020-07-08 15:50:00,167.35,168.45,167.32,168.42,130647.0,160.7972,161.8541,160.7684,161.8253,130647.0
2020-07-09 09:30:00,168.33,169.37,166.74,167.68,49440.0,161.7388,162.7381,160.2111,161.1143,49440.0
2020-07-09 09:40:00,167.84,167.84,166.46,166.61,13736.0,161.268,161.268,159.942,160.0862,13736.0
2020-07-09 09:50:00,166.63,167.03,165.75,166.87,43281.0,160.1054,160.4897,159.2599,160.336,43281.0
2020-07-09 10:00:00,167.06,167.53,166.66,166.75,16815.0,160.5186,160.9702,160.1342,160.2207,16815.0
2020-07-09 10:10:00,166.75,166.75,165.01,165.36,25544.0,160.2207,160.2207,158.5488,158.8851,25544.0
2020-07-09 10:20:00,165.36,165.36,164.43,164.74,45777.0,158.8851,158.8851,157.9915,158.2894,45777.0
2020-07-09 10:30:00,164.79,164.88,163.73,163.73,33955.0,158.3374,158.4239,157.3189,157.3189,33955.0
2020-07-09 10:40:00,163.82,163.96,162.74,162.74,60966.0,157.4054,157.5399,156.3677,156.3677,60966.0
2020-07-09 10:50:00,162.68,163.07,161.24,161.42,48179.0,156.3101,156.6848,154.9264,155.0994,48179.0
2020-07-09 11:00:00,161.42,162.6,161.21,162.5,75258.0,155.0994,156.2332,154.8976,156.1371,75258.0
2020-07-09 11:10:00,162.55,162.76,161.61,161.74,48775.0,156.1852,156.3869,155.282,155.4069,48775.0
2020-07-09 11:20:00,161.8,162.58,161.51,162.52,30366.0,155.4645,156.214,155.1859,156.1563,30366.0
2020-07-09 11:30:00,162.46,162.76,162.06,162.5,14009.0,156.0987,156.3869,155.7143,156.1371,14009.0
2020-07-09 11:40:00,162.62,162.62,161.5,161.84,21249.0,156.2524,156.2524,155.1763,155.503,21249.0
2020-07-09 11:50:00,161.84,162.58,161.62,162.58,21994.0,155.503,156.214,155.2916,156.214,21994.0
2020-07-09 12:00:00,162.61,163.43,162.61,163.17,23963.0,156.2428,157.0307,156.2428,156.7809,23963.0
2020-07-09 12:10:00,163.12,163.21,162.6,162.63,22538.0,156.7328,156.8193,156.2332,156.262,22538.0
2020-07-09 12:20:00,162.61,163.13,162.49,163.01,15569.0,156.2428,156.7424,156.1275,156.6271,15569.0
2020-07-09 12:30:00,162.95,163.18,162.72,163.02,12939.0,156.5695,156.7905,156.3485,156.6367,12939.0
2020-07-09 12:40:00,163.06,163.19,162.82,163.09,18910.0,156.6752,156.8001,156.4446,156.704,18910.0
2020-07-09 12:50:00,163.04,163.46,162.92,163.46,19012.0,156.656,157.0595,156.5407,157.0595,19012.0
2020-07-09 13:00:00,163.59,164.02,163.33,163.81,19424.0,157.1844,157.5976,156.9346,157.3958,19424.0
2020-07-09 13:10:00,163.86,163.97,163.55,163.55,23000.0,157.4439,157.5495,157.146,157.146,23000.0
2020-07-09 13:20:00,163.61,163.61,163.2,163.49,11636.0,157.2036,157.2036,156.8097,157.0883,11636.0
2020-07-09 13:30:00,163.53,163.8,163.43,163.52,11900.0,157.1268,157.3862,157.0307,157.1172,11900.0
2020-07-09 13:40:00,163.55,163.67,163.12,163.2,21058.0,157.146,157.2613,156.7328,156.8097,21058.0
2020-07-09 13:50:00,163.21,163.23,162.82,162.89,21206.0,156.8193,156.8385,156.4446,156.5118,21206.0
2020-07-09 14:00:00,162.92,163.9,162.81,163.78,32320.0,156.5407,157.4823,156.435,157.367,32320.0
2020-07-09 14:10:00,163.75,164.45,163.71,164.34,14399.0,157.3382,158.0108,157.2997,157.9051,14399.0
2020-07-09 14:20:00,164.39,164.42,163.8,163.8,21839.0,157.9531,157.9819,157.3862,157.3862,21839.0
2020-07-09 14:30:00,163.77,163.78,163.53,163.54,18300.0,157.3574,157.367,157.1268,157.1364,18300.0
2020-07-09 14:40:00,163.59,163.86,163.48,163.78,13719.0,157.1844,157.4439,157.0787,157.367,13719.0
2020-07-09 14:50:00,163.83,164.02,163.65,163.86,12121.0,157.415,157.5976,157.2421,157.4439,12121.0
2020-07-09 15:00:00,163.84,163.96,163.6,163.77,21280.0,157.4246,157.5399,157.194,157.3574,21280.0
2020-07-09 15:10:00,163.72,164.18,163.56,163.66,46723.0,157.3093,157.7513,157.1556,157.2517,46723.0
2020-07-09 15:20:00,163.64,163.67,163.27,163.37,42197.0,157.2325,157.2613,156.877,156.973,42197.0
2020-07-09 15:30:00,163.39,163.58,162.69,163.29,98107.0,156.9923,157.1748,156.3197,156.8962,98107.0
2020-07-09 15:40:00,163.25,164.33,163.11,164.06,80716.0,156.8577,157.8955,156.7232,157.636,80716.0
2020-07-09 15:50:00,164.03,164.18,163.48,164.15,137367.0,157.6072,157.7513,157.0787,157.7225,137367.0
2020-07-10 09:30:00,162.88,163.52,162.09,162.84,30355.0,156.5022,157.1172,155.7432,156.4638,30355.0
2020-07-10 09:40:00,163.03,164.41,163.03,164.15,38105.0,156.6464,157.9723,156.6464,157.7225,38105.0
2020-07-10 09:50:00,164.28,164.58,163.86,164.4,47634.0,157.8474,158.1357,157.4439,157.9627,47634.0
2020-07-10 10:00:00,164.34,164.64,163.74,163.87,157288.0,157.9051,158.1933,157.3286,157.4535,157288.0
2020-07-10 10:10:00,163.8,164.8,163.8,164.38,25990.0,157.3862,158.347,157.3862,157.9435,25990.0
2020-07-10 10:20:00,164.31,164.37,163.72,164.21,16610.0,157.8762,157.9339,157.3093,157.7802,16610.0
2020-07-10 10:30:00,164.09,164.38,163.85,164.0,26416.0,157.6648,157.9435,157.4342,157.5784,26416.0
2020-07-10 10:40:00,164.11,164.58,164.0,164.1,22543.0,157.6841,158.1357,157.5784,157.6745,22543.0
2020-07-10 10:50:00,164.16,164.24,163.93,164.14,19375.0,157.7321,157.809,157.5111,157.7129,19375.0
2020-07-10 11:00:00,164.19,164.28,163.9,164.2,16832.0,157.7609,157.8474,157.4823,157.7705,16832.0
2020-07-10 11:10:00,164.26,164.36,163.92,164.02,14368.0,157.8282,157.9243,157.5015,157.5976,14368.0
2020-07-10 11:20:00,164.05,164.08,163.72,163.79,11204.0,157.6264,157.6552,157.3093,157.3766,11204.0
2020-07-10 11:30:00,163.73,164.11,163.68,164.1,17016.0,157.3189,157.6841,157.2709,157.6745,17016.0
2020-07-10 11:40:00,164.14,164.74,164.13,164.63,31907.0,157.7129,158.2894,157.7033,158.1837,31907.0
2020-07-10 11:50:00,164.69,164.74,164.27,164.39,14728.0,158.2414,158.2894,157.8378,157.9531,14728.0
2020-07-10 12:00:00,164.44,164.76,164.21,164.69,18081.0,158.0011,158.3086,157.7802,158.2414,18081.0
2020-07-10 12:10:00,164.67,164.78,164.45,164.45,12806.0,158.2221,158.3278,158.0108,158.0108,12806.0
2020-07-10 12:20:00,164.45,164.65,164.17,164.24,19609.0,158.0108,158.2029,157.7417,157.809,19609.0
2020-07-10 12:30:00,164.24,164.44,164.18,164.32,8104.0,157.809,158.0011,157.7513,157.8858,8104.0
2020-07-10 12:40:00,164.03,164.33,163.91,164.28,11893.0,157.6072,157.8955,157.4919,157.8474,11893.0
2020-07-10 12:50:00,164.29,164.45,164.26,164.37,12401.0,157.857,158.0108,157.8282,157.9339,12401.0
2020-07-10 13:00:00,164.34,164.38,164.12,164.25,14234.0,157.9051,157.9435,157.6937,157.8186,14234.0
2020-07-10 13:10:00,164.23,164.24,163.97,164.08,24299.0,157.7994,157.809,157.5495,157.6552,24299.0
2020-07-10 13:20:00,164.06,164.3,164.04,164.08,17970.0,157.636,157.8666,157.6168,157.6552,17970.0
2020-07-10 13:30:00,164.11,164.36,163.61,163.77,38852.0,157.6841,157.9243,157.2036,157.3574,38852.0
2020-07-10 13:40:00,163.77,164.35,163.71,164.19,22266.0,157.3574,157.9147,157.2997,157.7609,22266.0
2020-07-10 13:50:00,164.23,164.33,164.0,164.17,14699.0,157.7994,157.8955,157.5784,157.7417,14699.0
2020-07-10 14:00:00,164.13,164.32,164.08,164.2,16368.0,157.7033,157.8858,157.6552,157.7705,16368.0
2020-07-10 14:10:00,164.21,164.28,163.82,163.91,17518.0,157.7802,157.8474,157.4054,157.4919,17518.0
2020-07-10 14:20:00,163.89,163.94,163.78,163.79,19256.0,157.4727,157.5207,157.367,157.3766,19256.0
2020-07-10 14:30:00,163.8,163.94,163.8,163.88,11949.0,157.3862,157.5207,157.3862,157.4631,11949.0
2020-07-10 14:40:00,163.87,163.98,163.68,163.75,16888.0,157.4535,157.5592,157.2709,157.3382,16888.0
2020-07-10 14:50:00,163.77,163.86,163.37,163.52,17592.0,157.3574,157.4439,156.973,157.1172,17592.0
2020-07-10 15:00:00,163.47,163.76,163.35,163.52,29155.0,157.0691,157.3478,156.9538,157.1172,29155.0
2020-07-10 15:10:00,163.52,163.99,163.51,163.91,22052.0,157.1172,157.5688,157.1076,157.4919,22052.0
2020-07-10 15:20:00,163.98,164.45,163.96,164.31,26161.0,157.5592,158.0108,157.5399,157.8762,26161.0
2020-07-10 15:30:00,164.32,164.95,164.21,164.86,69932.0,157.8858,158.4912,157.7802,158.4047,69932.0
2020-07-10 15:40:00,164.9,164.93,164.4,164.59,80309.0,158.4431,158.472,157.9627,158.1453,80309.0
2020-07-10 15:50:00,164.61,164.67,164.13,164.58,156681.0,158.1645,158.2221,157.7033,158.1357,156681.0
2020-07-13 09:30:00,165.96,166.39,163.76,164.32,34085.0,159.4616,159.8748,157.3478,157.8858,34085.0
2020-07-13 09:40:00,164.09,164.34,163.28,163.96,15923.0,157.6648,157.9051,156.8866,157.5399,15923.0
2020-07-13 09:50:00,164.03,164.06,162.77,162.83,15599.0,157.6072,157.636,156.3965,156.4542,15599.0
2020-07-13 10:00:00,162.83,163.77,162.35,163.69,14820.0,156.4542,157.3574,155.993,157.2805,14820.0
2020-07-13 10:10:00,163.77,163.91,162.83,163.36,40216.0,157.3574,157.4919,156.4542,156.9634,40216.0
2020-07-13 10:20:00,163.28,164.31,163.28,164.1,17120.0,156.8866,157.8762,156.8866,157.6745,17120.0
2020-07-13 10:30:00,164.13,164.13,162.98,163.12,34039.0,157.7033,157.7033,156.5983,156.7328,34039.0
2020-07-13 10:40:00,163.09,163.09,162.31,162.82,19497.0,156.704,156.704,155.9545,156.4446,19497.0
2020-07-13 10:50:00,162.77,163.4,162.77,163.03,25144.0,156.3965,157.0019,156.3965,156.6464,25144.0
2020-07-13 11:00:00,163.04,163.55,163.03,163.22,19425.0,156.656,157.146,156.6464,156.8289,19425.0
2020-07-13 11:10:00,163.24,163.25,162.78,162.95,52584.0,156.8481,156.8577,156.4061,156.5695,52584.0
2020-07-13 11:20:00,162.97,163.39,162.75,163.15,44575.0,156.5887,156.9923,156.3773,156.7617,44575.0
2020-07-13 11:30:00,163.16,163.23,163.03,163.18,31296.0,156.7713,156.8385,156.6464,156.7905,31296.0
2020-07-13 11:40:00,163.19,163.3,162.94,163.1,21505.0,156.8001,156.9058,156.5599,156.7136,21505.0
2020-07-13 11:50:00,163.11,163.36,163.03,163.23,28238.0,156.7232,156.9634,156.6464,156.8385,28238.0
2020-07-13 12:00:00,163.23,163.3,162.87,162.89,27933.0,156.8385,156.9058,156.4926,156.5118,27933.0
2020-07-13 12:10:00,162.88,163.14,162.54,162.97,57256.0,156.5022,156.752,156.1755,156.5887,57256.0
2020-07-13 12:20:00,162.97,163.32,162.86,162.88,26436.0,156.5887,156.925,156.483,156.5022,26436.0
2020-07-13 12:30:00,162.83,163.33,162.74,163.33,30694.0,156.4542,156.9346,156.3677,156.9346,30694.0
2020-07-13 12:40:00,163.33,163.36,162.82,163.02,19783.0,156.9346,156.9634,156.4446,156.6367,19783.0
2020-07-13 12:50:00,163.03,163.46,162.81,163.44,49333.0,156.6464,157.0595,156.435,157.0403,49333.0
2020-07-13 13:00:00,163.49,164.08,163.47,164.04,35240.0,157.0883,157.6552,157.0691,157.6168,35240.0
2020-07-13 13:10:00,164.07,164.89,164.04,164.61,44305.0,157.6456,158.4335,157.6168,158.1645,44305.0
2020-07-13 13:20:00,164.63,165.15,164.63,164.94,25729.0,158.1837,158.6833,158.1837,158.4816,25729.0
2020-07-13 13:30:00,165.04,165.6,165.04,165.4,10652.0,158.5777,159.1157,158.5777,158.9236,10652.0
2020-07-13 13:40:00,165.4,165.68,165.23,165.52,15046.0,158.9236,159.1926,158.7602,159.0389,15046.0
2020-07-13 13:50:00,165.47,165.74,165.41,165.47,22375.0,158.9908,159.2502,158.9332,158.9908,22375.0
2020-07-13 14:00:00,165.41,165.56,164.35,164.51,20392.0,158.9332,159.0773,157.9147,158.0684,20392.0
2020-07-13 14:10:00,164.57,164.87,164.36,164.79,32693.0,158.1261,158.4143,157.9243,158.3374,32693.0
2020-07-13 14:20:00,164.77,164.8,164.12,164.19,21437.0,158.3182,158.347,157.6937,157.7609,21437.0
2020-07-13 14:30:00,164.21,164.41,163.98,164.33,23090.0,157.7802,157.9723,157.5592,157.8955,23090.0
2020-07-13 14:40:00,164.36,164.85,164.24,164.76,37153.0,157.9243,158.3951,157.809,158.3086,37153.0
2020-07-13 14:50:00,164.74,165.03,164.65,164.98,28163.0,158.2894,158.568,158.2029,158.52,28163.0
2020-07-13 15:00:00,164.95,165.0,163.46,163.56,38244.0,158.4912,158.5392,157.0595,157.1556,38244.0
2020-07-13 15:10:00,163.47,163.85,163.16,163.2,32944.0,157.0691,157.4342,156.7713,156.8097,32944.0
2020-07-13 15:20:00,163.22,163.4,162.44,162.72,43406.0,156.8289,157.0019,156.0795,156.3485,43406.0
2020-07-13 15:30:00,162.69,162.96,161.58,161.74,57103.0,156.3197,156.5791,155.2531,155.4069,57103.0
2020-07-13 15:40:00,161.75,162.31,160.85,161.05,72606.0,155.4165,155.9545,154.5517,154.7439,72606.0
2020-07-13 15:50:00,160.96,161.15,160.42,160.81,202572.0,154.6574,154.84,154.1386,154.5133,202572.0
2020-07-14 09:30:00,160.62,161.0,158.41,160.84,71963.0,154.3307,154.6958,152.2073,154.5421,71963.0
2020-07-14 09:40:00,160.64,161.04,160.28,160.39,71248.0,154.3499,154.7343,154.004,154.1097,71248.0
2020-07-14 09:50:00,160.38,160.52,158.36,159.69,35905.0,154.1001,154.2346,152.1592,153.4371,35905.0
2020-07-14 10:00:00,159.55,159.96,158.65,158.81,33625.0,153.3026,153.6966,152.4379,152.5916,33625.0
2020-07-14 10:10:00,158.81,159.32,158.33,158.43,36837.0,152.5916,153.0816,152.1304,152.2265,36837.0
2020-07-14 10:20:00,158.38,159.38,158.38,159.38,29871.0,152.1784,153.1393,152.1784,153.1393,29871.0
2020-07-14 10:30:00,159.42,160.58,159.42,160.05,12629.0,153.1777,154.2923,153.1777,153.783,12629.0
2020-07-14 10:40:00,160.14,160.69,160.02,160.26,18533.0,153.8695,154.398,153.7542,153.9848,18533.0
2020-07-14 10:50:00,160.26,160.99,159.97,159.97,28677.0,153.9848,154.6862,153.7062,153.7062,28677.0
2020-07-14 11:00:00,160.05,160.71,159.59,160.22,22946.0,153.783,154.4172,153.3411,153.9464,22946.0
2020-07-14 11:10:00,160.21,160.99,159.92,160.92,37693.0,153.9368,154.6862,153.6581,154.619,37693.0
2020-07-14 11:20:00,160.98,161.18,160.43,160.62,29932.0,154.6766,154.8688,154.1482,154.3307,29932.0
2020-07-14 11:30:00,160.65,161.2,160.45,160.87,16262.0,154.3595,154.888,154.1674,154.5709,16262.0
2020-07-14 11:40:00,160.77,161.38,160.77,161.16,22017.0,154.4748,155.061,154.4748,154.8496,22017.0
2020-07-14 11:50:00,161.13,161.17,160.66,160.96,13737.0,154.8208,154.8592,154.3692,154.6574,13737.0
2020-07-14 12:00:00,161.03,161.08,160.57,160.59,23416.0,154.7247,154.7727,154.2827,154.3019,23416.0
2020-07-14 12:10:00,160.62,161.29,160.55,161.29,11798.0,154.3307,154.9745,154.2635,154.9745,11798.0
2020-07-14 12:20:00,161.21,161.64,161.03,161.16,29200.0,154.8976,155.3108,154.7247,154.8496,29200.0
2020-07-14 12:30:00,161.2,161.52,161.17,161.25,29890.0,154.888,155.1955,154.8592,154.9361,29890.0
2020-07-14 12:40:00,161.24,161.35,160.68,160.81,24199.0,154.9264,155.0321,154.3884,154.5133,24199.0
2020-07-14 12:50:00,160.77,160.77,160.37,160.47,10625.0,154.4748,154.4748,154.0905,154.1866,10625.0
2020-07-14 13:00:00,160.47,160.54,160.14,160.26,10920.0,154.1866,154.2539,153.8695,153.9848,10920.0
2020-07-14 13:10:00,160.06,160.43,160.06,160.23,12038.0,153.7926,154.1482,153.7926,153.956,12038.0
2020-07-14 13:20:00,160.21,160.5,160.16,160.22,15755.0,153.9368,154.2154,153.8887,153.9464,15755.0
2020-07-14 13:30:00,160.19,160.7,160.17,160.7,15759.0,153.9176,154.4076,153.8983,154.4076,15759.0
2020-07-14 13:40:00,160.79,161.07,160.75,160.97,10300.0,154.4941,154.7631,154.4556,154.667,10300.0
2020-07-14 13:50:00,160.92,161.4,160.77,161.16,13665.0,154.619,155.0802,154.4748,154.8496,13665.0
2020-07-14 14:00:00,161.18,161.66,160.94,161.33,19431.0,154.8688,155.33,154.6382,155.0129,19431.0
2020-07-14 14:10:00,161.37,162.06,161.23,162.01,23760.0,155.0514,155.7143,154.9168,155.6663,23760.0
2020-07-14 14:20:00,161.93,162.2,161.64,161.85,15101.0,155.5894,155.8489,155.3108,155.5126,15101.0
2020-07-14 14:30:00,161.9,162.1,161.72,161.83,14751.0,155.5606,155.7528,155.3877,155.4933,14751.0
2020-07-14 14:40:00,161.81,162.06,161.55,161.62,16212.0,155.4741,155.7143,155.2243,155.2916,16212.0
2020-07-14 14:50:00,161.67,162.25,161.55,162.22,20794.0,155.3396,155.8969,155.2243,155.8681,20794.0
2020-07-14 15:00:00,162.22,162.29,161.37,161.66,26685.0,155.8681,155.9353,155.0514,155.33,26685.0
2020-07-14 15:10:00,161.59,161.77,161.12,161.32,16234.0,155.2627,155.4357,154.8111,155.0033,16234.0
2020-07-14 15:20:00,161.4,161.98,161.28,161.9,21153.0,155.0802,155.6375,154.9649,155.5606,21153.0
2020-07-14 15:30:00,161.9,162.27,161.78,162.03,31146.0,155.5606,155.9161,155.4453,155.6855,31146.0
2020-07-14 15:40:00,162.0,162.59,161.91,162.35,47913.0,155.6567,156.2236,155.5702,155.993,47913.0
2020-07-14 15:50:00,162.45,163.16,162.45,163.08,143621.0,156.0891,156.7713,156.0891,156.6944,143621.0
2020-07-15 09:30:00,166.14,167.99,165.68,167.98,83367.0,159.6346,161.4121,159.1926,161.4025,83367.0
2020-07-15 09:40:00,168.01,170.08,167.83,169.99,84642.0,161.4314,163.4203,161.2584,163.3338,84642.0
2020-07-15 09:50:00,170.07,170.88,169.81,170.52,114765.0,163.4107,164.189,163.1609,163.8431,114765.0
2020-07-15 10:00:00,170.57,171.1,169.96,170.83,140300.0,163.8911,164.4004,163.305,164.1409,140300.0
2020-07-15 10:10:00,170.86,171.57,170.43,171.38,63080.0,164.1698,164.852,163.7566,164.6694,63080.0
2020-07-15 10:20:00,171.46,171.84,170.96,171.09,59927.0,164.7463,165.1114,164.2658,164.3908,59927.0
2020-07-15 10:30:00,171.13,171.73,171.07,171.36,37341.0,164.4292,165.0057,164.3715,164.6502,37341.0
2020-07-15 10:40:00,171.4,171.77,171.12,171.77,43990.0,164.6886,165.0441,164.4196,165.0441,43990.0
2020-07-15 10:50:00,171.81,171.83,171.12,171.23,81342.0,165.0826,165.1018,164.4196,164.5253,81342.0
2020-07-15 11:00:00,171.27,171.51,170.25,170.48,42772.0,164.5637,164.7943,163.5836,163.8046,42772.0
2020-07-15 11:10:00,170.46,170.88,170.42,170.53,20329.0,163.7854,164.189,163.747,163.8527,20329.0
2020-07-15 11:20:00,170.47,170.97,169.95,170.66,37318.0,163.795,164.2755,163.2954,163.9776,37318.0
2020-07-15 11:30:00,170.61,171.09,170.14,170.15,28909.0,163.9296,164.3908,163.478,163.4876,28909.0
2020-07-15 11:40:00,170.07,170.51,169.34,169.5,45735.0,163.4107,163.8335,162.7093,162.863,45735.0
2020-07-15 11:50:00,169.5,169.74,168.9,168.94,13147.0,162.863,163.0936,162.2865,162.3249,13147.0
2020-07-15 12:00:00,168.83,169.05,168.24,168.97,21338.0,162.2192,162.4306,161.6524,162.3538,21338.0
2020-07-15 12:10:00,168.88,169.42,168.63,169.42,19724.0,162.2673,162.7861,162.0271,162.7861,19724.0
2020-07-15 12:20:00,169.44,169.76,169.08,169.76,19969.0,162.8054,163.1128,162.4595,163.1128,19969.0
2020-07-15 12:30:00,169.82,169.82,168.84,169.19,30712.0,163.1705,163.1705,162.2289,162.5652,30712.0
2020-07-15 12:40:00,169.23,169.76,169.03,169.69,31853.0,162.6036,163.1128,162.4114,163.0456,31853.0
2020-07-15 12:50:00,169.69,169.97,169.66,169.88,17665.0,163.0456,163.3146,163.0167,163.2281,17665.0
2020-07-15 13:00:00,169.92,170.22,169.58,170.16,30322.0,163.2666,163.5548,162.9399,163.4972,30322.0
2020-07-15 13:10:00,170.21,170.25,169.83,170.11,72132.0,163.5452,163.5836,163.1801,163.4491,72132.0
2020-07-15 13:20:00,170.15,170.16,169.65,169.81,37932.0,163.4876,163.4972,163.0071,163.1609,37932.0
2020-07-15 13:30:00,169.8,169.97,169.51,169.51,27921.0,163.1513,163.3146,162.8726,162.8726,27921.0
2020-07-15 13:40:00,169.47,169.57,169.01,169.04,29018.0,162.8342,162.9303,162.3922,162.421,29018.0
2020-07-15 13:50:00,169.03,169.14,168.22,168.37,37919.0,162.4114,162.5171,161.6331,161.7773,37919.0
2020-07-15 14:00:00,168.37,169.0,168.06,168.58,23030.0,161.7773,162.3826,161.4794,161.979,23030.0
2020-07-15 14:10:00,168.64,169.61,168.63,169.52,25572.0,162.0367,162.9687,162.0271,162.8822,25572.0
2020-07-15 14:20:00,169.55,169.74,169.15,169.34,29274.0,162.9111,163.0936,162.5267,162.7093,29274.0
2020-07-15 14:30:00,169.42,169.62,169.3,169.47,22689.0,162.7861,162.9783,162.6708,162.8342,22689.0
2020-07-15 14:40:00,169.5,169.72,169.09,169.12,24266.0,162.863,163.0744,162.4691,162.4979,24266.0
2020-07-15 14:50:00,169.17,169.29,168.33,168.33,28797.0,162.5459,162.6612,161.7388,161.7388,28797.0
2020-07-15 15:00:00,168.36,168.73,167.97,168.04,36306.0,161.7677,162.1232,161.3929,161.4602,36306.0
2020-07-15 15:10:00,168.0,168.12,167.47,168.01,44152.0,161.4217,161.5371,160.9125,161.4314,44152.0
2020-07-15 15:20:00,168.03,168.86,167.98,168.78,55857.0,161.4506,162.2481,161.4025,162.1712,55857.0
2020-07-15 15:30:00,168.83,169.18,168.83,169.18,40925.0,162.2192,162.5555,162.2192,162.5555,40925.0
2020-07-15 15:40:00,169.12,169.44,168.53,169.44,64116.0,162.4979,162.8054,161.931,162.8054,64116.0
2020-07-15 15:50:00,169.29,169.42,168.27,169.32,134158.0,162.6612,162.7861,161.6812,162.6901,134158.0
2020-07-16 09:30:00,167.7,168.18,167.0,167.63,31488.0,161.1335,161.5947,160.4609,161.0662,31488.0
2020-07-16 09:40:00,167.92,167.97,166.99,167.28,6548.0,161.3449,161.3929,160.4513,160.7299,6548.0
2020-07-16 09:50:00,167.4,168.39,167.36,168.12,23647.0,160.8452,161.7965,160.8068,161.5371,23647.0
2020-07-16 10:00:00,168.25,168.29,166.88,167.16,27916.0,161.662,161.7004,160.3456,160.6146,27916.0
2020-07-16 10:10:00,167.35,167.99,167.33,167.81,8350.0,160.7972,161.4121,160.778,161.2392,8350.0
2020-07-16 10:20:00,167.52,167.89,167.19,167.48,17736.0,160.9605,161.3161,160.6435,160.9221,17736.0
2020-07-16 10:30:00,167.37,167.56,166.94,167.09,26238.0,160.8164,160.999,160.4033,160.5474,26238.0
2020-07-16 10:40:00,167.12,167.36,166.47,166.59,21324.0,160.5762,160.8068,159.9517,160.067,21324.0
2020-07-16 10:50:00,166.53,166.73,165.92,166.01,18738.0,160.0093,160.2015,159.4232,159.5097,18738.0
2020-07-16 11:00:00,166.06,166.32,165.61,165.84,24082.0,159.5577,159.8075,159.1253,159.3463,24082.0
2020-07-16 11:10:00,165.78,166.04,165.41,165.7,13712.0,159.2887,159.5385,158.9332,159.2118,13712.0
2020-07-16 11:20:00,165.72,166.05,165.57,165.93,20586.0,159.231,159.5481,159.0869,159.4328,20586.0
2020-07-16 11:30:00,165.93,166.52,165.92,166.41,19225.0,159.4328,159.9997,159.4232,159.894,19225.0
2020-07-16 11:40:00,166.46,166.74,166.35,166.54,14529.0,159.942,160.2111,159.8364,160.0189,14529.0
2020-07-16 11:50:00,166.61,167.15,166.61,167.04,11974.0,160.0862,160.605,160.0862,160.4993,11974.0
2020-07-16 12:00:00,167.08,167.55,167.07,167.27,13995.0,160.5378,160.9894,160.5282,160.7203,13995.0
2020-07-16 12:10:00,167.24,167.4,166.7,166.89,10330.0,160.6915,160.8452,160.1727,160.3552,10330.0
2020-07-16 12:20:00,166.9,167.0,166.74,166.74,9498.0,160.3648,160.4609,160.2111,160.2111,9498.0
2020-07-16 12:30:00,166.68,166.86,166.43,166.59,11158.0,160.1534,160.3264,159.9132,160.067,11158.0
2020-07-16 12:40:00,166.61,167.04,166.55,166.95,11171.0,160.0862,160.4993,160.0285,160.4129,11171.0
2020-07-16 12:50:00,167.0,167.2,166.87,166.93,21288.0,160.4609,160.6531,160.336,160.3936,21288.0
2020-07-16 13:00:00,166.89,167.21,166.84,167.2,12845.0,160.3552,160.6627,160.3072,160.6531,12845.0
2020-07-16 13:10:00,167.27,167.35,167.12,167.27,25339.0,160.7203,160.7972,160.5762,160.7203,25339.0
2020-07-16 13:20:00,167.28,167.51,167.27,167.47,7504.0,160.7299,160.9509,160.7203,160.9125,7504.0
2020-07-16 13:30:00,167.47,167.77,167.23,167.4,21609.0,160.9125,161.2008,160.6819,160.8452,21609.0
2020-07-16 13:40:00,167.39,167.63,167.27,167.6,8688.0,160.8356,161.0662,160.7203,161.0374,8688.0
2020-07-16 13:50:00,167.59,167.88,167.47,167.52,12942.0,161.0278,161.3064,160.9125,160.9605,12942.0
2020-07-16 14:00:00,167.56,167.78,167.4,167.78,10230.0,160.999,161.2104,160.8452,161.2104,10230.0
2020-07-16 14:10:00,167.75,167.8,167.46,167.51,12384.0,161.1815,161.2296,160.9029,160.9509,12384.0
2020-07-16 14:20:00,167.51,167.76,167.46,167.76,9019.0,160.9509,161.1911,160.9029,161.1911,9019.0
2020-07-16 14:30:00,167.82,167.96,167.49,167.53,9804.0,161.2488,161.3833,160.9317,160.9702,9804.0
2020-07-16 14:40:00,167.5,167.68,167.03,167.12,8013.0,160.9413,161.1143,160.4897,160.5762,8013.0
2020-07-16 14:50:00,167.1,167.18,166.72,166.76,12430.0,160.557,160.6339,160.1919,160.2303,12430.0
2020-07-16 15:00:00,166.81,166.83,166.59,166.7,8856.0,160.2783,160.2976,160.067,160.1727,8856.0
2020-07-16 15:10:00,166.65,166.93,166.38,166.89,17275.0,160.1246,160.3936,159.8652,160.3552,17275.0
2020-07-16 15:20:00,166.94,167.2,166.88,167.18,19096.0,160.4033,160.6531,160.3456,160.6339,19096.0
2020-07-16 15:30:00,167.17,167.17,166.77,166.85,32355.0,160.6242,160.6242,160.2399,160.3168,32355.0
2020-07-16 15:40:00,166.81,167.09,166.67,166.97,91685.0,160.2783,160.5474,160.1438,160.4321,91685.0
2020-07-16 15:50:00,166.86,167.12,166.33,166.49,133982.0,160.3264,160.5762,159.8171,159.9709,133982.0
2020-07-17 09:30:00,167.92,168.74,166.91,167.34,126541.0,161.3449,162.1328,160.3744,160.7876,126541.0
2020-07-17 09:40:00,167.26,168.24,166.88,167.99,15713.0,160.7107,161.6524,160.3456,161.4121,15713.0
2020-07-17 09:50:00,168.05,168.39,167.76,168.1,28165.0,161.4698,161.7965,161.1911,161.5178,28165.0
2020-07-17 10:00:00,168.03,168.49,167.75,168.12,48137.0,161.4506,161.8926,161.1815,161.5371,48137.0
2020-07-17 10:10:00,168.01,168.65,167.85,168.39,24718.0,161.4314,162.0463,161.2776,161.7965,24718.0
2020-07-17 10:20:00,168.38,168.69,167.84,168.12,20829.0,161.7869,162.0847,161.268,161.5371,20829.0
2020-07-17 10:30:00,168.22,168.31,167.78,168.22,19893.0,161.6331,161.7196,161.2104,161.6331,19893.0
2020-07-17 10:40:00,168.19,168.5,167.98,168.49,22700.0,161.6043,161.9022,161.4025,161.8926,22700.0
2020-07-17 10:50:00,168.54,169.06,168.49,168.81,30612.0,161.9406,162.4402,161.8926,162.2,30612.0
2020-07-17 11:00:00,168.88,169.03,168.7,168.92,25975.0,162.2673,162.4114,162.0943,162.3057,25975.0
2020-07-17 11:10:00,168.99,169.05,168.77,168.9,24862.0,162.373,162.4306,162.1616,162.2865,24862.0
2020-07-17 11:20:00,168.85,169.09,168.81,168.9,25248.0,162.2385,162.4691,162.2,162.2865,25248.0
2020-07-17 11:30:00,168.92,169.09,168.85,169.04,16779.0,162.3057,162.4691,162.2385,162.421,16779.0
2020-07-17 11:40:00,169.04,169.05,168.74,169.03,17379.0,162.421,162.4306,162.1328,162.4114,17379.0
2020-07-17 11:50:00,169.09,169.76,168.96,169.66,19238.0,162.4691,163.1128,162.3442,163.0167,19238.0
2020-07-17 12:00:00,169.69,169.94,169.62,169.83,14293.0,163.0456,163.2858,162.9783,163.1801,14293.0
2020-07-17 12:10:00,169.78,169.8,169.2,169.24,31342.0,163.1321,163.1513,162.5748,162.6132,31342.0
2020-07-17 12:20:00,169.22,169.41,169.18,169.18,45069.0,162.594,162.7765,162.5555,162.5555,45069.0
2020-07-17 12:30:00,169.18,169.38,169.07,169.36,28206.0,162.5555,162.7477,162.4499,162.7285,28206.0
2020-07-17 12:40:00,169.43,169.54,169.37,169.42,16053.0,162.7958,162.9014,162.7381,162.7861,16053.0
2020-07-17 12:50:00,169.43,169.48,169.23,169.33,22020.0,162.7958,162.8438,162.6036,162.6997,22020.0
2020-07-17 13:00:00,169.34,169.38,169.22,169.33,30564.0,162.7093,162.7477,162.594,162.6997,30564.0
2020-07-17 13:10:00,169.32,169.83,169.32,169.74,15606.0,162.6901,163.1801,162.6901,163.0936,15606.0
2020-07-17 13:20:00,169.69,170.01,169.66,169.99,15944.0,163.0456,163.353,163.0167,163.3338,15944.0
2020-07-17 13:30:00,169.96,170.01,169.78,170.0,15486.0,163.305,163.353,163.1321,163.3434,15486.0
2020-07-17 13:40:00,170.01,170.26,169.95,170.22,25772.0,163.353,163.5933,163.2954,163.5548,25772.0
2020-07-17 13:50:00,170.22,170.5,170.11,170.39,17563.0,163.5548,163.8239,163.4491,163.7182,17563.0
2020-07-17 14:00:00,170.32,170.94,170.3,170.93,21025.0,163.6509,164.2466,163.6317,164.237,21025.0
2020-07-17 14:10:00,170.95,171.47,170.94,171.45,21656.0,164.2562,164.7559,164.2466,164.7367,21656.0
2020-07-17 14:20:00,171.42,171.43,171.3,171.33,24192.0,164.7078,164.7174,164.5925,164.6214,24192.0
2020-07-17 14:30:00,171.34,171.66,171.25,171.63,27234.0,164.631,164.9384,164.5445,164.9096,27234.0
2020-07-17 14:40:00,171.62,172.17,171.62,172.08,23708.0,164.9,165.4285,164.9,165.342,23708.0
2020-07-17 14:50:00,172.14,172.25,171.92,171.97,22984.0,165.3996,165.5053,165.1883,165.2363,22984.0
2020-07-17 15:00:00,171.95,172.09,171.54,172.01,27646.0,165.2171,165.3516,164.8231,165.2747,27646.0
2020-07-17 15:10:00,172.04,172.09,171.61,171.76,26615.0,165.3036,165.3516,164.8904,165.0345,26615.0
2020-07-17 15:20:00,171.75,171.91,171.69,171.76,32442.0,165.0249,165.1786,164.9673,165.0345,32442.0
2020-07-17 15:30:00,171.77,171.77,171.47,171.71,50356.0,165.0441,165.0441,164.7559,164.9865,50356.0
2020-07-17 15:40:00,171.7,171.89,171.65,171.86,54301.0,164.9769,165.1594,164.9288,165.1306,54301.0
2020-07-17 15:50:00,171.88,172.33,171.41,171.75,265828.0,165.1498,165.5822,164.6982,165.0249,265828.0
2020-07-20 09:30:00,171.12,171.4,169.99,170.64,33580.0,164.4196,164.6886,163.3338,163.9584,33580.0
2020-07-20 09:40:00,170.67,170.72,169.88,170.0,17626.0,163.9872,164.0352,163.2281,163.3434,17626.0
2020-07-20 09:50:00,169.81,171.44,169.81,171.23,50242.0,163.1609,164.7271,163.1609,164.5253,50242.0
2020-07-20 10:00:00,171.34,171.74,170.8,171.59,24147.0,164.631,165.0153,164.1121,164.8712,24147.0
2020-07-20 10:10:00,171.59,172.35,171.52,171.77,44373.0,164.8712,165.6014,164.8039,165.0441,44373.0
2020-07-20 10:20:00,171.76,172.34,171.58,172.34,35438.0,165.0345,165.5918,164.8616,165.5918,35438.0
2020-07-20 10:30:00,172.38,172.79,172.08,172.61,26685.0,165.6302,166.0242,165.342,165.8512,26685.0
2020-07-20 10:40:00,172.66,173.08,172.64,172.84,31565.0,165.8993,166.3028,165.8801,166.0722,31565.0
2020-07-20 10:50:00,172.84,173.13,172.3,172.3,27571.0,166.0722,166.3509,165.5534,165.5534,27571.0
2020-07-20 11:00:00,172.41,172.73,172.3,172.55,46091.0,165.6591,165.9665,165.5534,165.7936,46091.0
2020-07-20 11:10:00,172.56,173.05,172.56,173.0,20030.0,165.8032,166.274,165.8032,166.226,20030.0
2020-07-20 11:20:00,173.04,173.08,172.68,172.97,15535.0,166.2644,166.3028,165.9185,166.1971,15535.0
2020-07-20 11:30:00,173.01,173.01,172.75,172.97,23093.0,166.2356,166.2356,165.9858,166.1971,23093.0
2020-07-20 11:40:00,172.97,172.98,172.86,172.97,23315.0,166.1971,166.2068,166.0914,166.1971,23315.0
2020-07-20 11:50:00,172.92,172.93,172.5,172.87,17159.0,166.1491,166.1587,165.7455,166.1011,17159.0
2020-07-20 12:00:00,172.87,172.89,172.68,172.8,29646.0,166.1011,166.1203,165.9185,166.0338,29646.0
2020-07-20 12:10:00,172.88,173.17,172.85,173.17,8809.0,166.1107,166.3893,166.0818,166.3893,8809.0
2020-07-20 12:20:00,173.16,173.25,173.03,173.05,12312.0,166.3797,166.4662,166.2548,166.274,12312.0
2020-07-20 12:30:00,173.0,173.0,172.71,172.81,14411.0,166.226,166.226,165.9473,166.0434,14411.0
2020-07-20 12:40:00,172.79,173.04,172.72,173.02,13936.0,166.0242,166.2644,165.9569,166.2452,13936.0
2020-07-20 12:50:00,173.02,173.19,172.9,173.19,15877.0,166.2452,166.4085,166.1299,166.4085,15877.0
2020-07-20 13:00:00,173.17,173.6,173.08,173.5,18185.0,166.3893,166.8025,166.3028,166.7064,18185.0
2020-07-20 13:10:00,173.5,173.67,173.12,173.64,15603.0,166.7064,166.8697,166.3413,166.8409,15603.0
2020-07-20 13:20:00,173.62,173.85,173.57,173.85,12516.0,166.8217,167.0427,166.7736,167.0427,12516.0
2020-07-20 13:30:00,173.83,174.2,173.71,174.02,17850.0,167.0235,167.379,166.9082,167.206,17850.0
2020-07-20 13:40:00,174.07,174.66,174.06,174.35,21298.0,167.2541,167.821,167.2445,167.5231,21298.0
2020-07-20 13:50:00,174.34,174.64,174.29,174.44,17272.0,167.5135,167.8018,167.4655,167.6096,17272.0
2020-07-20 14:00:00,174.43,174.65,174.41,174.55,25566.0,167.6,167.8114,167.5808,167.7153,25566.0
2020-07-20 14:10:00,174.54,174.57,174.16,174.34,24318.0,167.7057,167.7345,167.3405,167.5135,24318.0
2020-07-20 14:20:00,174.38,174.67,174.38,174.64,28014.0,167.5519,167.8306,167.5519,167.8018,28014.0
2020-07-20 14:30:00,174.67,174.88,174.46,174.5,33424.0,167.8306,168.0324,167.6288,167.6672,33424.0
2020-07-20 14:40:00,174.5,174.83,174.5,174.76,17582.0,167.6672,167.9843,167.6672,167.9171,17582.0
2020-07-20 14:50:00,174.72,174.74,174.34,174.55,18388.0,167.8786,167.8978,167.5135,167.7153,18388.0
2020-07-20 15:00:00,174.51,174.69,174.47,174.58,17743.0,167.6768,167.8498,167.6384,167.7441,17743.0
2020-07-20 15:10:00,174.59,174.97,174.33,174.9,18908.0,167.7537,168.1188,167.5039,168.0516,18908.0
2020-07-20 15:20:00,174.87,174.99,174.8,174.8,16821.0,168.0227,168.138,167.9555,167.9555,16821.0
2020-07-20 15:30:00,174.78,174.78,174.44,174.55,36603.0,167.9363,167.9363,167.6096,167.7153,36603.0
2020-07-20 15:40:00,174.55,174.71,174.35,174.5,36514.0,167.7153,167.869,167.5231,167.6672,36514.0
2020-07-20 15:50:00,174.61,175.0,174.04,174.09,276862.0,167.7729,168.1477,167.2252,167.2733,276862.0
2020-07-21 09:30:00,174.86,175.4,173.53,173.71,28922.0,168.0131,168.532,166.7352,166.9082,28922.0
2020-07-21 09:40:00,173.63,174.65,173.63,174.65,15231.0,166.8313,167.8114,166.8313,167.8114,15231.0
2020-07-21 09:50:00,174.62,175.12,174.42,174.73,25093.0,167.7825,168.263,167.5904,167.8882,25093.0
2020-07-21 10:00:00,174.6,175.1,174.19,174.95,30596.0,167.7633,168.2437,167.3694,168.0996,30596.0
2020-07-21 10:10:00,174.9,174.94,174.35,174.74,10547.0,168.0516,168.09,167.5231,167.8978,10547.0
2020-07-21 10:20:00,174.71,174.85,174.31,174.56,13759.0,167.869,168.0035,167.4847,167.7249,13759.0
2020-07-21 10:30:00,174.57,175.0,174.35,174.91,20262.0,167.7345,168.1477,167.5231,168.0612,20262.0
2020-07-21 10:40:00,174.93,175.2,174.61,174.91,15023.0,168.0804,168.3398,167.7729,168.0612,15023.0
2020-07-21 10:50:00,174.94,175.41,174.9,175.0,13012.0,168.09,168.5416,168.0516,168.1477,13012.0
2020-07-21 11:00:00,174.99,175.47,174.98,175.23,11200.0,168.138,168.5993,168.1284,168.3686,11200.0
2020-07-21 11:10:00,175.21,175.92,175.15,175.8,30285.0,168.3494,169.0316,168.2918,168.9163,30285.0
2020-07-21 11:20:00,175.78,176.07,175.6,175.69,11600.0,168.8971,169.1758,168.7242,168.8106,11600.0
2020-07-21 11:30:00,175.86,175.93,175.58,175.68,18744.0,168.974,169.0412,168.7049,168.801,18744.0
2020-07-21 11:40:00,175.65,175.81,175.15,175.25,11822.0,168.7722,168.9259,168.2918,168.3879,11822.0
2020-07-21 11:50:00,175.25,175.52,175.1,175.5,25444.0,168.3879,168.6473,168.2437,168.6281,25444.0
2020-07-21 12:00:00,175.46,175.48,174.62,174.63,20068.0,168.5896,168.6089,167.7825,167.7921,20068.0
2020-07-21 12:10:00,174.68,174.77,174.29,174.33,6225.0,167.8402,167.9267,167.4655,167.5039,6225.0
2020-07-21 12:20:00,174.29,174.37,174.1,174.34,12678.0,167.4655,167.5423,167.2829,167.5135,12678.0
2020-07-21 12:30:00,174.3,174.42,174.13,174.22,13328.0,167.4751,167.5904,167.3117,167.3982,13328.0
2020-07-21 12:40:00,174.22,174.79,174.2,174.53,17031.0,167.3982,167.9459,167.379,167.6961,17031.0
2020-07-21 12:50:00,174.53,174.85,174.52,174.82,9885.0,167.6961,168.0035,167.6865,167.9747,9885.0
2020-07-21 13:00:00,174.82,174.88,174.7,174.74,14455.0,167.9747,168.0324,167.8594,167.8978,14455.0
2020-07-21 13:10:00,174.75,174.81,174.42,174.69,13104.0,167.9074,167.9651,167.5904,167.8498,13104.0
2020-07-21 13:20:00,174.72,174.73,174.43,174.69,8489.0,167.8786,167.8882,167.6,167.8498,8489.0
2020-07-21 13:30:00,174.61,174.88,174.57,174.81,9943.0,167.7729,168.0324,167.7345,167.9651,9943.0
2020-07-21 13:40:00,174.82,174.86,174.45,174.45,8289.0,167.9747,168.0131,167.6192,167.6192,8289.0
2020-07-21 13:50:00,174.36,174.56,174.35,174.5,7687.0,167.5327,167.7249,167.5231,167.6672,7687.0
2020-07-21 14:00:00,174.51,174.69,174.38,174.55,8002.0,167.6768,167.8498,167.5519,167.7153,8002.0
2020-07-21 14:10:00,174.57,174.59,174.2,174.25,12138.0,167.7345,167.7537,167.379,167.427,12138.0
2020-07-21 14:20:00,174.24,174.52,174.23,174.52,22622.0,167.4174,167.6865,167.4078,167.6865,22622.0
2020-07-21 14:30:00,174.53,174.6,174.34,174.48,19353.0,167.6961,167.7633,167.5135,167.648,19353.0
2020-07-21 14:40:00,174.46,174.54,174.25,174.5,6906.0,167.6288,167.7057,167.427,167.6672,6906.0
2020-07-21 14:50:00,174.5,174.56,174.28,174.31,7275.0,167.6672,167.7249,167.4558,167.4847,7275.0
2020-07-21 15:00:00,174.29,174.42,174.05,174.08,11340.0,167.4655,167.5904,167.2349,167.2637,11340.0
2020-07-21 15:10:00,174.09,174.09,173.6,174.04,25829.0,167.2733,167.2733,166.8025,167.2252,25829.0
2020-07-21 15:20:00,174.02,174.38,173.92,174.12,22051.0,167.206,167.5519,167.1099,167.3021,22051.0
2020-07-21 15:30:00,174.14,174.38,173.84,174.0,24329.0,167.3213,167.5519,167.0331,167.1868,24329.0
2020-07-21 15:40:00,173.9,174.29,173.83,174.03,23270.0,167.0907,167.4655,167.0235,167.2156,23270.0
2020-07-21 15:50:00,173.99,174.32,173.18,174.05,181798.0,167.1772,167.4943,166.3989,167.2349,181798.0
2020-07-22 09:30:00,173.87,175.22,173.31,175.22,29287.0,167.0619,168.359,166.5238,168.359,29287.0
2020-07-22 09:40:00,175.33,176.27,175.03,176.24,25133.0,168.4647,169.3679,168.1765,169.3391,25133.0
2020-07-22 09:50:00,176.22,176.5,175.99,176.18,9291.0,169.3199,169.5889,169.0989,169.2815,9291.0
2020-07-22 10:00:00,176.17,176.96,176.14,176.7,14938.0,169.2718,170.0309,169.243,169.7811,14938.0
2020-07-22 10:10:00,176.78,177.02,176.57,177.01,10093.0,169.858,170.0886,169.6562,170.079,10093.0
2020-07-22 10:20:00,176.97,177.91,176.92,177.82,44121.0,170.0405,170.9437,169.9925,170.8572,44121.0
2020-07-22 10:30:00,177.94,178.03,177.7,177.86,21045.0,170.9725,171.059,170.7419,170.8957,21045.0
2020-07-22 10:40:00,177.87,177.99,177.1,177.18,39496.0,170.9053,171.0206,170.1654,170.2423,39496.0
2020-07-22 10:50:00,177.11,177.17,176.61,177.0,19347.0,170.175,170.2327,169.6946,170.0693,19347.0
2020-07-22 11:00:00,177.07,177.16,176.81,176.89,19922.0,170.1366,170.2231,169.8868,169.9636,19922.0
2020-07-22 11:10:00,176.89,177.36,176.81,177.23,20584.0,169.9636,170.4152,169.8868,170.2903,20584.0
2020-07-22 11:20:00,177.16,177.26,177.01,177.05,18902.0,170.2231,170.3192,170.079,170.1174,18902.0
2020-07-22 11:30:00,177.15,177.17,176.7,177.1,24113.0,170.2135,170.2327,169.7811,170.1654,24113.0
2020-07-22 11:40:00,177.18,177.94,177.1,177.46,68772.0,170.2423,170.9725,170.1654,170.5113,68772.0
2020-07-22 11:50:00,177.44,177.5,177.16,177.48,30699.0,170.4921,170.5498,170.2231,170.5305,30699.0
2020-07-22 12:00:00,177.47,177.63,177.27,177.31,36106.0,170.5209,170.6747,170.3288,170.3672,36106.0
2020-07-22 12:10:00,177.31,177.69,177.31,177.5,24250.0,170.3672,170.7323,170.3672,170.5498,24250.0
2020-07-22 12:20:00,177.42,177.5,177.07,177.07,17818.0,170.4729,170.5498,170.1366,170.1366,17818.0
2020-07-22 12:30:00,177.06,177.35,176.89,177.0,22120.0,170.127,170.4056,169.9636,170.0693,22120.0
2020-07-22 12:40:00,177.0,177.1,176.83,177.01,23795.0,170.0693,170.1654,169.906,170.079,23795.0
2020-07-22 12:50:00,177.05,177.18,176.89,177.03,11076.0,170.1174,170.2423,169.9636,170.0982,11076.0
2020-07-22 13:00:00,177.0,177.28,176.91,177.25,15444.0,170.0693,170.3384,169.9829,170.3096,15444.0
2020-07-22 13:10:00,177.29,177.67,177.26,177.46,45894.0,170.348,170.7131,170.3192,170.5113,45894.0
2020-07-22 13:20:00,177.44,177.5,177.25,177.28,7643.0,170.4921,170.5498,170.3096,170.3384,7643.0
2020-07-22 13:30:00,177.28,177.29,176.74,176.76,9711.0,170.3384,170.348,169.8195,169.8387,9711.0
2020-07-22 13:40:00,176.79,177.34,176.65,176.78,62917.0,169.8676,170.396,169.733,169.858,62917.0
2020-07-22 13:50:00,176.67,176.73,176.24,176.24,14917.0,169.7523,169.8099,169.3391,169.3391,14917.0
2020-07-22 14:00:00,176.27,177.07,176.27,176.5,31534.0,169.3679,170.1366,169.3679,169.5889,31534.0
2020-07-22 14:10:00,176.47,176.48,176.16,176.34,13146.0,169.5601,169.5697,169.2622,169.4352,13146.0
2020-07-22 14:20:00,176.39,176.59,176.19,176.55,38925.0,169.4832,169.6754,169.2911,169.637,38925.0
2020-07-22 14:30:00,176.56,176.74,176.32,176.65,33935.0,169.6466,169.8195,169.416,169.733,33935.0
2020-07-22 14:40:00,176.67,176.67,176.46,176.53,10713.0,169.7523,169.7523,169.5505,169.6177,10713.0
2020-07-22 14:50:00,176.51,176.66,176.21,176.22,10440.0,169.5985,169.7427,169.3103,169.3199,10440.0
2020-07-22 15:00:00,176.28,176.55,176.23,176.43,14643.0,169.3775,169.637,169.3295,169.5217,14643.0
2020-07-22 15:10:00,176.44,177.02,176.41,176.82,11460.0,169.5313,170.0886,169.5024,169.8964,11460.0
2020-07-22 15:20:00,176.85,177.0,176.64,176.7,8662.0,169.9252,170.0693,169.7234,169.7811,8662.0
2020-07-22 15:30:00,176.72,177.15,176.67,177.15,26691.0,169.8003,170.2135,169.7523,170.2135,26691.0
2020-07-22 15:40:00,177.24,177.82,177.12,177.81,25989.0,170.2999,170.8572,170.1846,170.8476,25989.0
2020-07-22 15:50:00,177.85,178.04,177.52,177.73,135385.0,170.8861,171.0686,170.569,170.7708,135385.0
2020-07-23 09:30:00,176.93,178.53,176.93,178.1,13678.0,170.0021,171.5394,170.0021,171.1263,13678.0
2020-07-23 09:40:00,178.19,179.07,178.19,178.78,4637.0,171.2127,172.0583,171.2127,171.7796,4637.0
2020-07-23 09:50:00,178.84,179.47,178.84,179.39,8688.0,171.8373,172.4426,171.8373,172.3658,8688.0
2020-07-23 10:00:00,179.39,179.45,178.83,179.26,18869.0,172.3658,172.4234,171.8277,172.2408,18869.0
2020-07-23 10:10:00,179.24,179.25,178.48,178.53,9528.0,172.2216,172.2312,171.4914,171.5394,9528.0
2020-07-23 10:20:00,178.45,178.91,178.44,178.79,28046.0,171.4626,171.9046,171.453,171.7893,28046.0
2020-07-23 10:30:00,178.9,179.13,178.89,178.94,5316.0,171.8949,172.1159,171.8853,171.9334,5316.0
2020-07-23 10:40:00,179.0,179.25,178.82,179.08,9407.0,171.991,172.2312,171.8181,172.0679,9407.0
2020-07-23 10:50:00,179.08,179.15,178.57,178.65,12415.0,172.0679,172.1352,171.5779,171.6547,12415.0
2020-07-23 11:00:00,178.56,178.94,178.46,178.72,8164.0,171.5683,171.9334,171.4722,171.722,8164.0
2020-07-23 11:10:00,178.75,179.13,178.67,178.95,3919.0,171.7508,172.1159,171.674,171.943,3919.0
2020-07-23 11:20:00,179.02,179.03,178.66,178.88,8175.0,172.0102,172.0199,171.6643,171.8757,8175.0
2020-07-23 11:30:00,178.96,179.12,178.71,179.0,7999.0,171.9526,172.1063,171.7124,171.991,7999.0
2020-07-23 11:40:00,178.95,178.95,178.59,178.64,8551.0,171.943,171.943,171.5971,171.6451,8551.0
2020-07-23 11:50:00,178.68,178.77,178.5,178.57,8205.0,171.6836,171.77,171.5106,171.5779,8205.0
2020-07-23 12:00:00,178.44,178.57,178.12,178.28,11281.0,171.453,171.5779,171.1455,171.2992,11281.0
2020-07-23 12:10:00,178.15,178.7,178.11,178.26,32151.0,171.1743,171.7028,171.1359,171.28,32151.0
2020-07-23 12:20:00,178.26,178.4,177.65,177.95,6102.0,171.28,171.4145,170.6939,170.9821,6102.0
2020-07-23 12:30:00,177.88,177.88,177.25,177.28,8444.0,170.9149,170.9149,170.3096,170.3384,8444.0
2020-07-23 12:40:00,177.31,177.58,177.25,177.31,5907.0,170.3672,170.6266,170.3096,170.3672,5907.0
2020-07-23 12:50:00,177.27,177.43,176.74,176.8,9034.0,170.3288,170.4825,169.8195,169.8772,9034.0
2020-07-23 13:00:00,176.82,177.1,176.78,177.02,31930.0,169.8964,170.1654,169.858,170.0886,31930.0
2020-07-23 13:10:00,177.01,177.06,176.43,176.49,25607.0,170.079,170.127,169.5217,169.5793,25607.0
2020-07-23 13:20:00,176.35,176.41,176.13,176.38,8663.0,169.4448,169.5024,169.2334,169.4736,8663.0
2020-07-23 13:30:00,176.35,176.45,176.03,176.13,16023.0,169.4448,169.5409,169.1373,169.2334,16023.0
2020-07-23 13:40:00,176.07,176.12,175.56,175.59,12628.0,169.1758,169.2238,168.6857,168.7146,12628.0
2020-07-23 13:50:00,175.5,175.8,175.29,175.8,11999.0,168.6281,168.9163,168.4263,168.9163,11999.0
2020-07-23 14:00:00,175.71,175.83,175.27,175.4,13395.0,168.8299,168.9452,168.4071,168.532,13395.0
2020-07-23 14:10:00,175.32,175.33,174.64,175.2,16731.0,168.4551,168.4647,167.8018,168.3398,16731.0
2020-07-23 14:20:00,175.19,175.47,174.97,175.38,12652.0,168.3302,168.5993,168.1188,168.5128,12652.0
2020-07-23 14:30:00,175.37,175.97,175.14,175.35,10182.0,168.5032,169.0797,168.2822,168.484,10182.0
2020-07-23 14:40:00,175.42,175.89,175.42,175.84,10036.0,168.5512,169.0028,168.5512,168.9548,10036.0
2020-07-23 14:50:00,175.91,176.1,175.63,175.8,9752.0,169.022,169.2046,168.753,168.9163,9752.0
2020-07-23 15:00:00,175.8,176.0,175.41,175.42,10306.0,168.9163,169.1085,168.5416,168.5512,10306.0
2020-07-23 15:10:00,175.44,175.77,175.35,175.55,10441.0,168.5704,168.8875,168.484,168.6761,10441.0
2020-07-23 15:20:00,175.62,175.78,174.96,175.18,15476.0,168.7434,168.8971,168.1092,168.3206,15476.0
2020-07-23 15:30:00,175.13,175.43,174.68,175.21,18180.0,168.2726,168.5608,167.8402,168.3494,18180.0
2020-07-23 15:40:00,175.21,175.34,174.82,174.82,24790.0,168.3494,168.4743,167.9747,167.9747,24790.0
2020-07-23 15:50:00,174.66,175.35,174.19,174.99,107278.0,167.821,168.484,167.3694,168.138,107278.0
2020-07-24 09:30:00,173.8,174.06,172.13,172.24,21590.0,166.9946,167.2445,165.39,165.4957,21590.0
2020-07-24 09:40:00,172.47,173.83,172.47,173.76,14734.0,165.7167,167.0235,165.7167,166.9562,14734.0
2020-07-24 09:50:00,173.56,173.64,172.7,173.09,20605.0,166.764,166.8409,165.9377,166.3124,20605.0
2020-07-24 10:00:00,173.14,173.72,172.62,172.94,15145.0,166.3605,166.9178,165.8608,166.1683,15145.0
2020-07-24 10:10:00,172.82,173.03,172.46,172.48,28110.0,166.053,166.2548,165.7071,165.7263,28110.0
2020-07-24 10:20:00,172.52,173.31,172.48,173.08,16496.0,165.7648,166.5238,165.7263,166.3028,16496.0
2020-07-24 10:30:00,173.03,173.04,172.36,172.39,17028.0,166.2548,166.2644,165.611,165.6399,17028.0
2020-07-24 10:40:00,172.55,173.0,172.26,172.92,16275.0,165.7936,166.226,165.5149,166.1491,16275.0
2020-07-24 10:50:00,172.9,173.55,172.7,173.55,14568.0,166.1299,166.7544,165.9377,166.7544,14568.0
2020-07-24 11:00:00,173.53,173.76,173.4,173.72,10149.0,166.7352,166.9562,166.6103,166.9178,10149.0
2020-07-24 11:10:00,173.6,173.79,172.78,172.85,15898.0,166.8025,166.985,166.0146,166.0818,15898.0
2020-07-24 11:20:00,172.92,173.7,172.8,173.58,10598.0,166.1491,166.8986,166.0338,166.7833,10598.0
2020-07-24 11:30:00,173.52,173.76,173.24,173.3,19065.0,166.7256,166.9562,166.4566,166.5142,19065.0
2020-07-24 11:40:00,173.27,173.69,173.16,173.39,8604.0,166.4854,166.8889,166.3797,166.6007,8604.0
2020-07-24 11:50:00,173.38,173.61,173.08,173.27,5427.0,166.5911,166.8121,166.3028,166.4854,5427.0
2020-07-24 12:00:00,173.32,173.34,172.5,172.55,4166.0,166.5334,166.5527,165.7455,165.7936,4166.0
2020-07-24 12:10:00,172.58,172.7,171.9,171.9,13246.0,165.8224,165.9377,165.169,165.169,13246.0
2020-07-24 12:20:00,171.94,172.19,171.89,172.09,20508.0,165.2075,165.4477,165.1594,165.3516,20508.0
2020-07-24 12:30:00,172.09,172.31,171.75,171.95,23868.0,165.3516,165.563,165.0249,165.2171,23868.0
2020-07-24 12:40:00,171.95,172.0,171.77,171.93,11443.0,165.2171,165.2651,165.0441,165.1979,11443.0
2020-07-24 12:50:00,171.91,171.95,171.4,171.5,20445.0,165.1786,165.2171,164.6886,164.7847,20445.0
2020-07-24 13:00:00,171.45,171.67,171.29,171.4,13133.0,164.7367,164.948,164.5829,164.6886,13133.0
2020-07-24 13:10:00,171.33,171.48,171.13,171.25,8821.0,164.6214,164.7655,164.4292,164.5445,8821.0
2020-07-24 13:20:00,171.26,171.82,171.23,171.78,11071.0,164.5541,165.0922,164.5253,165.0537,11071.0
2020-07-24 13:30:00,171.75,171.87,171.5,171.62,7795.0,165.0249,165.1402,164.7847,164.9,7795.0
2020-07-24 13:40:00,171.63,171.82,171.5,171.82,14976.0,164.9096,165.0922,164.7847,165.0922,14976.0
2020-07-24 13:50:00,171.77,171.86,171.61,171.82,10570.0,165.0441,165.1306,164.8904,165.0922,10570.0
2020-07-24 14:00:00,171.77,172.17,171.7,172.08,28566.0,165.0441,165.4285,164.9769,165.342,28566.0
2020-07-24 14:10:00,172.09,172.14,171.73,171.73,9884.0,165.3516,165.3996,165.0057,165.0057,9884.0
2020-07-24 14:20:00,171.73,172.02,171.7,172.02,19698.0,165.0057,165.2843,164.9769,165.2843,19698.0
2020-07-24 14:30:00,172.07,172.44,171.97,172.44,9731.0,165.3324,165.6879,165.2363,165.6879,9731.0
2020-07-24 14:40:00,172.44,172.47,172.08,172.08,6060.0,165.6879,165.7167,165.342,165.342,6060.0
2020-07-24 14:50:00,172.09,172.25,171.9,172.16,7781.0,165.3516,165.5053,165.169,165.4189,7781.0
2020-07-24 15:00:00,172.08,172.46,171.94,172.39,8648.0,165.342,165.7071,165.2075,165.6399,8648.0
2020-07-24 15:10:00,172.4,172.64,172.04,172.17,22411.0,165.6495,165.8801,165.3036,165.4285,22411.0
2020-07-24 15:20:00,172.2,172.68,172.14,172.42,18711.0,165.4573,165.9185,165.3996,165.6687,18711.0
2020-07-24 15:30:00,172.44,172.86,172.08,172.82,26829.0,165.6879,166.0914,165.342,166.053,26829.0
2020-07-24 15:40:00,172.82,173.08,172.37,172.77,38187.0,166.053,166.3028,165.6206,166.005,38187.0
2020-07-24 15:50:00,172.73,172.79,172.29,172.62,50313.0,165.9665,166.0242,165.5438,165.8608,50313.0
2020-07-27 09:30:00,173.25,173.25,171.58,171.94,60725.0,166.4662,166.4662,164.8616,165.2075,60725.0
2020-07-27 09:40:00,172.18,172.88,172.18,172.7,21681.0,165.4381,166.1107,165.4381,165.9377,21681.0
2020-07-27 09:50:00,172.77,173.97,172.56,173.91,18747.0,166.005,167.158,165.8032,167.1003,18747.0
2020-07-27 10:00:00,173.93,174.47,173.78,174.06,25921.0,167.1196,167.6384,166.9754,167.2445,25921.0
2020-07-27 10:10:00,174.14,174.41,174.02,174.19,11833.0,167.3213,167.5808,167.206,167.3694,11833.0
2020-07-27 10:20:00,174.14,174.51,174.0,174.08,16530.0,167.3213,167.6768,167.1868,167.2637,16530.0
2020-07-27 10:30:00,174.11,174.3,173.55,174.3,36566.0,167.2925,167.4751,166.7544,167.4751,36566.0
2020-07-27 10:40:00,174.3,174.33,173.67,174.11,18011.0,167.4751,167.5039,166.8697,167.2925,18011.0
2020-07-27 10:50:00,174.12,174.27,173.34,173.46,14865.0,167.3021,167.4462,166.5527,166.668,14865.0
2020-07-27 11:00:00,173.44,173.66,172.91,173.11,18225.0,166.6487,166.8601,166.1395,166.3317,18225.0
2020-07-27 11:10:00,173.18,173.34,172.92,172.92,39448.0,166.3989,166.5527,166.1491,166.1491,39448.0
2020-07-27 11:20:00,172.86,172.94,172.79,172.89,14678.0,166.0914,166.1683,166.0242,166.1203,14678.0
2020-07-27 11:30:00,172.97,173.03,172.56,172.92,29299.0,166.1971,166.2548,165.8032,166.1491,29299.0
2020-07-27 11:40:00,172.96,173.03,172.68,172.84,20772.0,166.1875,166.2548,165.9185,166.0722,20772.0
2020-07-27 11:50:00,172.84,173.12,172.8,172.95,10502.0,166.0722,166.3413,166.0338,166.1779,10502.0
2020-07-27 12:00:00,172.98,173.37,172.95,173.31,22319.0,166.2068,166.5815,166.1779,166.5238,22319.0
2020-07-27 12:10:00,173.37,173.71,173.35,173.64,50103.0,166.5815,166.9082,166.5623,166.8409,50103.0
2020-07-27 12:20:00,173.66,174.04,173.66,173.9,14648.0,166.8601,167.2252,166.8601,167.0907,14648.0
2020-07-27 12:30:00,173.91,173.92,173.7,173.88,5526.0,167.1003,167.1099,166.8986,167.0715,5526.0
2020-07-27 12:40:00,173.89,173.99,173.58,173.72,5720.0,167.0811,167.1772,166.7833,166.9178,5720.0
2020-07-27 12:50:00,173.7,173.87,173.63,173.87,5365.0,166.8986,167.0619,166.8313,167.0619,5365.0
2020-07-27 13:00:00,173.89,174.03,173.65,173.66,8794.0,167.0811,167.2156,166.8505,166.8601,8794.0
2020-07-27 13:10:00,173.67,174.13,173.64,174.0,25377.0,166.8697,167.3117,166.8409,167.1868,25377.0
2020-07-27 13:20:00,174.05,174.05,173.86,173.86,6364.0,167.2349,167.2349,167.0523,167.0523,6364.0
2020-07-27 13:30:00,173.87,174.32,173.7,174.31,8473.0,167.0619,167.4943,166.8986,167.4847,8473.0
2020-07-27 13:40:00,174.33,174.44,173.88,173.92,6667.0,167.5039,167.6096,167.0715,167.1099,6667.0
2020-07-27 13:50:00,173.81,173.99,173.7,173.75,6590.0,167.0043,167.1772,166.8986,166.9466,6590.0
2020-07-27 14:00:00,173.76,174.15,173.61,174.1,7686.0,166.9562,167.3309,166.8121,167.2829,7686.0
2020-07-27 14:10:00,174.08,174.18,173.72,173.79,6018.0,167.2637,167.3598,166.9178,166.985,6018.0
2020-07-27 14:20:00,173.87,174.09,173.84,173.95,6629.0,167.0619,167.2733,167.0331,167.1388,6629.0
2020-07-27 14:30:00,174.02,174.13,173.87,174.11,6010.0,167.206,167.3117,167.0619,167.2925,6010.0
2020-07-27 14:40:00,174.14,174.25,173.79,173.81,6882.0,167.3213,167.427,166.985,167.0043,6882.0
2020-07-27 14:50:00,173.76,174.03,173.7,173.76,19424.0,166.9562,167.2156,166.8986,166.9562,19424.0
2020-07-27 15:00:00,173.74,174.36,173.74,174.24,32216.0,166.937,167.5327,166.937,167.4174,32216.0
2020-07-27 15:10:00,174.27,174.5,174.11,174.38,12037.0,167.4462,167.6672,167.2925,167.5519,12037.0
2020-07-27 15:20:00,174.4,174.7,174.29,174.56,24470.0,167.5711,167.8594,167.4655,167.7249,24470.0
2020-07-27 15:30:00,174.63,174.78,174.52,174.62,29493.0,167.7921,167.9363,167.6865,167.7825,29493.0
2020-07-27 15:40:00,174.66,174.96,174.54,174.86,23343.0,167.821,168.1092,167.7057,168.0131,23343.0
2020-07-27 15:50:00,174.83,174.83,174.14,174.29,87087.0,167.9843,167.9843,167.3213,167.4655,87087.0
2020-07-28 09:30:00,173.43,174.71,173.02,173.89,35621.0,166.6391,167.869,166.2452,167.0811,35621.0
2020-07-28 09:40:00,173.77,173.98,173.18,173.81,10058.0,166.9658,167.1676,166.3989,167.0043,10058.0
2020-07-28 09:50:00,173.72,173.87,173.01,173.6,28551.0,166.9178,167.0619,166.2356,166.8025,28551.0
2020-07-28 10:00:00,173.58,173.91,173.11,173.79,36663.0,166.7833,167.1003,166.3317,166.985,36663.0
2020-07-28 10:10:00,173.83,174.17,173.69,173.99,13647.0,167.0235,167.3502,166.8889,167.1772,13647.0
2020-07-28 10:20:00,174.1,174.36,173.94,174.34,15610.0,167.2829,167.5327,167.1292,167.5135,15610.0
2020-07-28 10:30:00,174.4,174.57,174.01,174.42,27148.0,167.5711,167.7345,167.1964,167.5904,27148.0
2020-07-28 10:40:00,174.4,174.59,174.06,174.52,24427.0,167.5711,167.7537,167.2445,167.6865,24427.0
2020-07-28 10:50:00,174.55,175.43,174.55,175.39,36412.0,167.7153,168.5608,167.7153,168.5224,36412.0
2020-07-28 11:00:00,175.38,175.66,174.18,174.42,27945.0,168.5128,168.7818,167.3598,167.5904,27945.0
2020-07-28 11:10:00,174.53,175.38,174.41,175.29,25232.0,167.6961,168.5128,167.5808,168.4263,25232.0
2020-07-28 11:20:00,175.3,175.4,174.66,175.05,11000.0,168.4359,168.532,167.821,168.1957,11000.0
2020-07-28 11:30:00,175.11,175.35,175.06,175.31,15147.0,168.2533,168.484,168.2053,168.4455,15147.0
2020-07-28 11:40:00,175.32,175.56,175.26,175.47,10792.0,168.4551,168.6857,168.3975,168.5993,10792.0
2020-07-28 11:50:00,175.39,175.42,175.09,175.23,12295.0,168.5224,168.5512,168.2341,168.3686,12295.0
2020-07-28 12:00:00,175.21,175.21,174.77,174.94,16421.0,168.3494,168.3494,167.9267,168.09,16421.0
2020-07-28 12:10:00,174.95,175.11,174.76,174.91,10761.0,168.0996,168.2533,167.9171,168.0612,10761.0
2020-07-28 12:20:00,174.86,175.07,174.82,174.97,12167.0,168.0131,168.2149,167.9747,168.1188,12167.0
2020-07-28 12:30:00,175.0,175.16,174.88,175.12,13588.0,168.1477,168.3014,168.0324,168.263,13588.0
2020-07-28 12:40:00,175.1,175.38,175.04,175.38,6641.0,168.2437,168.5128,168.1861,168.5128,6641.0
2020-07-28 12:50:00,175.36,175.43,175.24,175.38,7446.0,168.4936,168.5608,168.3783,168.5128,7446.0
2020-07-28 13:00:00,175.42,175.48,175.15,175.21,7767.0,168.5512,168.6089,168.2918,168.3494,7767.0
2020-07-28 13:10:00,175.23,175.27,174.83,174.96,10481.0,168.3686,168.4071,167.9843,168.1092,10481.0
2020-07-28 13:20:00,174.96,175.18,174.94,174.99,7560.0,168.1092,168.3206,168.09,168.138,7560.0
2020-07-28 13:30:00,175.05,175.19,174.93,175.05,10474.0,168.1957,168.3302,168.0804,168.1957,10474.0
2020-07-28 13:40:00,175.03,175.05,174.75,174.9,7835.0,168.1765,168.1957,167.9074,168.0516,7835.0
2020-07-28 13:50:00,174.92,175.0,174.78,174.78,9573.0,168.0708,168.1477,167.9363,167.9363,9573.0
2020-07-28 14:00:00,174.77,174.77,174.15,174.15,13897.0,167.9267,167.9267,167.3309,167.3309,13897.0
2020-07-28 14:10:00,174.13,174.24,173.97,174.19,34275.0,167.3117,167.4174,167.158,167.3694,34275.0
2020-07-28 14:20:00,174.12,174.14,173.61,173.61,20943.0,167.3021,167.3213,166.8121,166.8121,20943.0
2020-07-28 14:30:00,173.63,173.8,173.55,173.8,18375.0,166.8313,166.9946,166.7544,166.9946,18375.0
2020-07-28 14:40:00,173.79,173.79,173.22,173.22,17682.0,166.985,166.985,166.4374,166.4374,17682.0
2020-07-28 14:50:00,173.23,173.52,173.15,173.18,29502.0,166.447,166.7256,166.3701,166.3989,29502.0
2020-07-28 15:00:00,173.18,173.32,172.69,172.81,30160.0,166.3989,166.5334,165.9281,166.0434,30160.0
2020-07-28 15:10:00,172.82,172.89,172.42,172.7,22986.0,166.053,166.1203,165.6687,165.9377,22986.0
2020-07-28 15:20:00,172.71,172.77,172.43,172.46,24591.0,165.9473,166.005,165.6783,165.7071,24591.0
2020-07-28 15:30:00,172.47,172.83,172.24,172.27,29269.0,165.7167,166.0626,165.4957,165.5246,29269.0
2020-07-28 15:40:00,172.3,172.57,172.16,172.16,25951.0,165.5534,165.8128,165.4189,165.4189,25951.0
2020-07-28 15:50:00,172.15,172.25,171.74,171.91,83621.0,165.4093,165.5053,165.0153,165.1786,83621.0
2020-07-29 09:30:00,173.58,174.91,173.58,174.28,41077.0,166.7833,168.0612,166.7833,167.4558,41077.0
2020-07-29 09:40:00,174.25,174.74,174.17,174.29,40453.0,167.427,167.8978,167.3502,167.4655,40453.0
2020-07-29 09:50:00,174.34,174.35,173.53,173.56,24631.0,167.5135,167.5231,166.7352,166.764,24631.0
2020-07-29 10:00:00,173.57,173.9,173.24,173.8,30951.0,166.7736,167.0907,166.4566,166.9946,30951.0
2020-07-29 10:10:00,173.77,174.46,173.65,174.45,26804.0,166.9658,167.6288,166.8505,167.6192,26804.0
2020-07-29 10:20:00,174.31,175.31,174.3,175.16,27050.0,167.4847,168.4455,167.4751,168.3014,27050.0
2020-07-29 10:30:00,175.1,175.66,175.06,175.3,19673.0,168.2437,168.7818,168.2053,168.4359,19673.0
2020-07-29 10:40:00,175.28,175.3,174.76,174.85,13756.0,168.4167,168.4359,167.9171,168.0035,13756.0
2020-07-29 10:50:00,174.7,174.92,174.57,174.87,11896.0,167.8594,168.0708,167.7345,168.0227,11896.0
2020-07-29 11:00:00,174.86,174.86,174.46,174.76,11474.0,168.0131,168.0131,167.6288,167.9171,11474.0
2020-07-29 11:10:00,174.77,174.98,174.72,174.84,11193.0,167.9267,168.1284,167.8786,167.9939,11193.0
2020-07-29 11:20:00,174.84,175.11,174.82,174.91,14256.0,167.9939,168.2533,167.9747,168.0612,14256.0
2020-07-29 11:30:00,174.95,175.1,174.9,175.08,10778.0,168.0996,168.2437,168.0516,168.2245,10778.0
2020-07-29 11:40:00,175.14,175.62,175.03,175.54,9457.0,168.2822,168.7434,168.1765,168.6665,9457.0
2020-07-29 11:50:00,175.56,175.73,175.46,175.51,18161.0,168.6857,168.8491,168.5896,168.6377,18161.0
2020-07-29 12:00:00,175.49,175.49,175.09,175.13,13704.0,168.6185,168.6185,168.2341,168.2726,13704.0
2020-07-29 12:10:00,175.15,175.43,174.99,175.14,21914.0,168.2918,168.5608,168.138,168.2822,21914.0
2020-07-29 12:20:00,175.17,175.74,175.16,175.74,18375.0,168.311,168.8587,168.3014,168.8587,18375.0
2020-07-29 12:30:00,175.79,176.74,175.77,176.63,15123.0,168.9067,169.8195,168.8875,169.7138,15123.0
2020-07-29 12:40:00,176.74,176.85,175.99,176.27,42470.0,169.8195,169.9252,169.0989,169.3679,42470.0
2020-07-29 12:50:00,176.24,176.39,176.0,176.26,14089.0,169.3391,169.4832,169.1085,169.3583,14089.0
2020-07-29 13:00:00,176.26,176.34,175.98,176.34,7954.0,169.3583,169.4352,169.0893,169.4352,7954.0
2020-07-29 13:10:00,176.33,176.76,176.33,176.75,6975.0,169.4256,169.8387,169.4256,169.8291,6975.0
2020-07-29 13:20:00,176.75,176.8,176.62,176.66,9624.0,169.8291,169.8772,169.7042,169.7427,9624.0
2020-07-29 13:30:00,176.69,176.69,176.31,176.46,7605.0,169.7715,169.7715,169.4064,169.5505,7605.0
2020-07-29 13:40:00,176.51,176.51,176.16,176.31,15842.0,169.5985,169.5985,169.2622,169.4064,15842.0
2020-07-29 13:50:00,176.29,176.35,175.85,175.91,10786.0,169.3871,169.4448,168.9644,169.022,10786.0
2020-07-29 14:00:00,175.92,176.3,175.53,175.93,11839.0,169.0316,169.3968,168.6569,169.0412,11839.0
2020-07-29 14:10:00,175.95,176.04,175.76,175.92,23531.0,169.0605,169.1469,168.8779,169.0316,23531.0
2020-07-29 14:20:00,175.9,176.45,175.78,176.45,25549.0,169.0124,169.5409,168.8971,169.5409,25549.0
2020-07-29 14:30:00,176.44,176.79,176.35,176.74,12171.0,169.5313,169.8676,169.4448,169.8195,12171.0
2020-07-29 14:40:00,176.79,177.06,176.7,176.96,12726.0,169.8676,170.127,169.7811,170.0309,12726.0
2020-07-29 14:50:00,176.96,177.03,176.4,176.4,12061.0,170.0309,170.0982,169.4928,169.4928,12061.0
2020-07-29 15:00:00,176.43,176.56,175.98,176.53,15262.0,169.5217,169.6466,169.0893,169.6177,15262.0
2020-07-29 15:10:00,176.53,176.68,176.34,176.45,22442.0,169.6177,169.7619,169.4352,169.5409,22442.0
2020-07-29 15:20:00,176.5,177.26,176.41,177.18,64356.0,169.5889,170.3192,169.5024,170.2423,64356.0
2020-07-29 15:30:00,177.15,177.61,177.01,177.27,36555.0,170.2135,170.6555,170.079,170.3288,36555.0
2020-07-29 15:40:00,177.28,177.8,177.14,177.7,148570.0,170.3384,170.838,170.2039,170.7419,148570.0
2020-07-29 15:50:00,177.65,177.65,176.84,177.36,154153.0,170.6939,170.6939,169.9156,170.4152,154153.0
2020-07-30 09:30:00,174.5,176.53,173.89,176.16,26578.0,167.6672,169.6177,167.0811,169.2622,26578.0
2020-07-30 09:40:00,176.25,176.29,175.01,175.01,14364.0,169.3487,169.3871,168.1573,168.1573,14364.0
2020-07-30 09:50:00,174.92,175.19,173.78,174.28,13559.0,168.0708,168.3302,166.9754,167.4558,13559.0
2020-07-30 10:00:00,174.16,174.55,173.41,173.5,19549.0,167.3405,167.7153,166.6199,166.7064,19549.0
2020-07-30 10:10:00,173.49,173.49,172.56,172.7,44694.0,166.6968,166.6968,165.8032,165.9377,44694.0
2020-07-30 10:20:00,172.6,173.26,172.1,173.12,31129.0,165.8416,166.4758,165.3612,166.3413,31129.0
2020-07-30 10:30:00,173.05,173.65,172.87,173.58,33920.0,166.274,166.8505,166.1011,166.7833,33920.0
2020-07-30 10:40:00,173.58,174.18,173.32,174.17,40048.0,166.7833,167.3598,166.5334,167.3502,40048.0
2020-07-30 10:50:00,173.99,174.72,173.57,174.64,36557.0,167.1772,167.8786,166.7736,167.8018,36557.0
2020-07-30 11:00:00,174.59,174.9,174.34,174.67,20164.0,167.7537,168.0516,167.5135,167.8306,20164.0
2020-07-30 11:10:00,174.72,175.29,174.57,175.23,16958.0,167.8786,168.4263,167.7345,168.3686,16958.0
2020-07-30 11:20:00,175.17,175.68,175.12,175.3,155739.0,168.311,168.801,168.263,168.4359,155739.0
2020-07-30 11:30:00,175.27,175.98,175.14,175.97,13372.0,168.4071,169.0893,168.2822,169.0797,13372.0
2020-07-30 11:40:00,175.97,176.14,175.75,175.99,13842.0,169.0797,169.243,168.8683,169.0989,13842.0
2020-07-30 11:50:00,176.0,176.46,175.98,176.07,14868.0,169.1085,169.5505,169.0893,169.1758,14868.0
2020-07-30 12:00:00,176.2,176.3,175.85,175.85,14533.0,169.3007,169.3968,168.9644,168.9644,14533.0
2020-07-30 12:10:00,175.88,176.65,175.87,176.43,17230.0,168.9932,169.733,168.9836,169.5217,17230.0
2020-07-30 12:20:00,176.38,176.46,176.04,176.09,12851.0,169.4736,169.5505,169.1469,169.195,12851.0
2020-07-30 12:30:00,176.09,176.38,175.9,175.91,17488.0,169.195,169.4736,169.0124,169.022,17488.0
2020-07-30 12:40:00,175.86,176.14,175.85,176.14,7068.0,168.974,169.243,168.9644,169.243,7068.0
2020-07-30 12:50:00,176.09,176.46,176.09,176.41,49770.0,169.195,169.5505,169.195,169.5024,49770.0
2020-07-30 13:00:00,176.39,176.74,176.33,176.7,19604.0,169.4832,169.8195,169.4256,169.7811,19604.0
2020-07-30 13:10:00,176.79,176.8,176.35,176.44,36316.0,169.8676,169.8772,169.4448,169.5313,36316.0
2020-07-30 13:20:00,176.46,176.52,176.18,176.42,47858.0,169.5505,169.6081,169.2815,169.5121,47858.0
2020-07-30 13:30:00,176.48,176.51,176.13,176.43,20409.0,169.5697,169.5985,169.2334,169.5217,20409.0
2020-07-30 13:40:00,176.42,176.65,176.37,176.4,21552.0,169.5121,169.733,169.464,169.4928,21552.0
2020-07-30 13:50:00,176.39,176.58,176.38,176.47,20245.0,169.4832,169.6658,169.4736,169.5601,20245.0
2020-07-30 14:00:00,176.47,176.54,176.07,176.42,29672.0,169.5601,169.6274,169.1758,169.5121,29672.0
2020-07-30 14:10:00,176.36,176.5,176.12,176.19,16252.0,169.4544,169.5889,169.2238,169.2911,16252.0
2020-07-30 14:20:00,176.19,176.41,175.94,176.13,35089.0,169.2911,169.5024,169.0508,169.2334,35089.0
2020-07-30 14:30:00,176.16,176.39,176.13,176.32,27203.0,169.2622,169.4832,169.2334,169.416,27203.0
2020-07-30 14:40:00,176.34,176.75,176.31,176.61,17006.0,169.4352,169.8291,169.4064,169.6946,17006.0
2020-07-30 14:50:00,176.65,176.82,176.51,176.6,18416.0,169.733,169.8964,169.5985,169.685,18416.0
2020-07-30 15:00:00,176.6,176.65,176.13,176.18,28920.0,169.685,169.733,169.2334,169.2815,28920.0
2020-07-30 15:10:00,176.18,176.81,175.96,176.6,301267.0,169.2815,169.8868,169.0701,169.685,301267.0
2020-07-30 15:20:00,176.58,176.77,176.44,176.76,62848.0,169.6658,169.8483,169.5313,169.8387,62848.0
2020-07-30 15:30:00,176.74,176.81,176.45,176.48,64740.0,169.8195,169.8868,169.5409,169.5697,64740.0
2020-07-30 15:40:00,176.48,176.64,176.13,176.32,59107.0,169.5697,169.7234,169.2334,169.416,59107.0
2020-07-30 15:50:00,176.27,176.31,175.81,176.13,114199.0,169.3679,169.4064,168.9259,169.2334,114199.0
2020-07-31 09:30:00,177.2,177.31,174.19,174.64,44510.0,170.2615,170.3672,167.3694,167.8018,44510.0
2020-07-31 09:40:00,174.36,175.32,173.59,174.7,41036.0,167.5327,168.4551,166.7929,167.8594,41036.0
2020-07-31 09:50:00,174.68,175.31,174.14,175.16,35491.0,167.8402,168.4455,167.3213,168.3014,35491.0
2020-07-31 10:00:00,175.09,175.39,173.97,174.68,80055.0,168.2341,168.5224,167.158,167.8402,80055.0
2020-07-31 10:10:00,174.63,175.46,174.61,174.88,45844.0,167.7921,168.5896,167.7729,168.0324,45844.0
2020-07-31 10:20:00,174.9,175.3,174.34,174.54,58584.0,168.0516,168.4359,167.5135,167.7057,58584.0
2020-07-31 10:30:00,174.51,175.29,174.47,174.83,30958.0,167.6768,168.4263,167.6384,167.9843,30958.0
2020-07-31 10:40:00,174.81,174.81,173.99,174.74,22639.0,167.9651,167.9651,167.1772,167.8978,22639.0
2020-07-31 10:50:00,174.69,175.09,174.38,175.01,23208.0,167.8498,168.2341,167.5519,168.1573,23208.0
2020-07-31 11:00:00,175.09,175.3,174.64,174.68,39217.0,168.2341,168.4359,167.8018,167.8402,39217.0
2020-07-31 11:10:00,174.7,175.71,174.6,175.57,29933.0,167.8594,168.8299,167.7633,168.6953,29933.0
2020-07-31 11:20:00,175.5,176.21,175.37,175.83,28960.0,168.6281,169.3103,168.5032,168.9452,28960.0
2020-07-31 11:30:00,175.87,176.04,175.09,175.23,31728.0,168.9836,169.1469,168.2341,168.3686,31728.0
2020-07-31 11:40:00,175.27,176.04,175.27,175.8,38482.0,168.4071,169.1469,168.4071,168.9163,38482.0
2020-07-31 11:50:00,175.89,176.0,175.31,175.69,22474.0,169.0028,169.1085,168.4455,168.8106,22474.0
2020-07-31 12:00:00,175.69,175.69,175.02,175.25,24548.0,168.8106,168.8106,168.1669,168.3879,24548.0
2020-07-31 12:10:00,175.29,175.62,175.15,175.36,24216.0,168.4263,168.7434,168.2918,168.4936,24216.0
2020-07-31 12:20:00,175.38,175.68,175.31,175.63,24690.0,168.5128,168.801,168.4455,168.753,24690.0
2020-07-31 12:30:00,175.61,175.67,174.71,174.88,23957.0,168.7338,168.7914,167.869,168.0324,23957.0
2020-07-31 12:40:00,174.88,175.13,174.74,174.92,21609.0,168.0324,168.2726,167.8978,168.0708,21609.0
2020-07-31 12:50:00,175.01,175.12,174.64,174.98,19068.0,168.1573,168.263,167.8018,168.1284,19068.0
2020-07-31 13:00:00,174.96,175.6,174.92,175.42,19542.0,168.1092,168.7242,168.0708,168.5512,19542.0
2020-07-31 13:10:00,175.47,175.67,175.27,175.45,25392.0,168.5993,168.7914,168.4071,168.58,25392.0
2020-07-31 13:20:00,175.48,176.6,175.48,176.49,20492.0,168.6089,169.685,168.6089,169.5793,20492.0
2020-07-31 13:30:00,176.6,176.92,176.39,176.41,72295.0,169.685,169.9925,169.4832,169.5024,72295.0
2020-07-31 13:40:00,176.44,176.9,176.44,176.61,41347.0,169.5313,169.9733,169.5313,169.6946,41347.0
2020-07-31 13:50:00,176.57,176.68,176.1,176.37,40847.0,169.6562,169.7619,169.2046,169.464,40847.0
2020-07-31 14:00:00,176.4,176.65,176.12,176.27,36873.0,169.4928,169.733,169.2238,169.3679,36873.0
2020-07-31 14:10:00,176.2,176.36,175.97,176.03,28531.0,169.3007,169.4544,169.0797,169.1373,28531.0
2020-07-31 14:20:00,176.06,176.45,176.06,176.28,29952.0,169.1661,169.5409,169.1661,169.3775,29952.0
2020-07-31 14:30:00,176.29,176.32,176.0,176.07,48454.0,169.3871,169.416,169.1085,169.1758,48454.0
2020-07-31 14:40:00,176.14,176.61,176.06,176.39,45128.0,169.243,169.6946,169.1661,169.4832,45128.0
2020-07-31 14:50:00,176.34,177.04,176.34,176.93,79945.0,169.4352,170.1078,169.4352,170.0021,79945.0
2020-07-31 15:00:00,176.9,176.94,176.5,176.66,72177.0,169.9733,170.0117,169.5889,169.7427,72177.0
2020-07-31 15:10:00,176.65,177.19,176.17,177.12,66396.0,169.733,170.2519,169.2718,170.1846,66396.0
2020-07-31 15:20:00,177.11,177.64,177.04,177.43,70074.0,170.175,170.6843,170.1078,170.4825,70074.0
2020-07-31 15:30:00,177.44,177.53,177.28,177.44,75999.0,170.4921,170.5786,170.3384,170.4921,75999.0
2020-07-31 15:40:00,177.43,177.96,177.32,177.8,170165.0,170.4825,170.9918,170.3768,170.838,170165.0
2020-07-31 15:50:00,177.75,178.2,177.52,178.01,329581.0,170.79,171.2224,170.569,171.0398,329581.0
2020-08-03 09:30:00,181.64,185.47,179.01,180.99,292691.0,174.5277,178.2077,172.0006,173.9031,292691.0
2020-08-03 09:40:00,180.65,181.24,178.28,178.62,96751.0,173.5764,174.1433,171.2992,171.6259,96751.0
2020-08-03 09:50:00,178.54,180.43,178.24,178.67,157186.0,171.549,173.365,171.2608,171.674,157186.0
2020-08-03 10:00:00,178.77,180.77,178.43,179.91,125686.0,171.77,173.6917,171.4433,172.8654,125686.0
2020-08-03 10:10:00,180.08,180.24,178.16,178.5,87673.0,173.0287,173.1825,171.1839,171.5106,87673.0
2020-08-03 10:20:00,178.39,179.89,178.35,179.84,103514.0,171.4049,172.8462,171.3665,172.7981,103514.0
2020-08-03 10:30:00,179.84,180.81,179.27,180.73,136977.0,172.7981,173.7302,172.2505,173.6533,136977.0
2020-08-03 10:40:00,180.66,180.66,179.54,179.81,146332.0,173.586,173.586,172.5099,172.7693,146332.0
2020-08-03 10:50:00,179.83,180.15,176.67,177.48,223013.0,172.7885,173.096,169.7523,170.5305,223013.0
2020-08-03 11:00:00,177.57,178.9,177.35,178.88,59608.0,170.617,171.8949,170.4056,171.8757,59608.0
2020-08-03 11:10:00,178.87,180.72,178.67,180.17,202522.0,171.8661,173.6437,171.674,173.1152,202522.0
2020-08-03 11:20:00,180.14,180.34,179.7,180.29,60565.0,173.0864,173.2786,172.6636,173.2305,60565.0
2020-08-03 11:30:00,180.32,180.5,179.7,180.35,34288.0,173.2593,173.4323,172.6636,173.2882,34288.0
2020-08-03 11:40:00,180.32,180.9,179.94,180.44,108013.0,173.2593,173.8166,172.8942,173.3746,108013.0
2020-08-03 11:50:00,180.45,180.99,180.22,180.41,84222.0,173.3843,173.9031,173.1633,173.3458,84222.0
2020-08-03 12:00:00,180.47,180.67,179.85,180.07,124054.0,173.4035,173.5956,172.8077,173.0191,124054.0
2020-08-03 12:10:00,180.08,180.82,180.02,180.16,59309.0,173.0287,173.7398,172.9711,173.1056,59309.0
2020-08-03 12:20:00,180.23,180.4,179.9,179.91,27340.0,173.1729,173.3362,172.8558,172.8654,27340.0
2020-08-03 12:30:00,179.94,180.23,179.58,179.58,24147.0,172.8942,173.1729,172.5483,172.5483,24147.0
2020-08-03 12:40:00,179.61,179.85,179.4,179.81,29096.0,172.5771,172.8077,172.3754,172.7693,29096.0
2020-08-03 12:50:00,179.7,179.84,179.56,179.65,29798.0,172.6636,172.7981,172.5291,172.6156,29798.0
2020-08-03 13:00:00,179.68,179.8,179.3,179.8,33787.0,172.6444,172.7597,172.2793,172.7597,33787.0
2020-08-03 13:10:00,179.8,179.96,179.6,179.83,36473.0,172.7597,172.9134,172.5675,172.7885,36473.0
2020-08-03 13:20:00,179.82,179.86,179.5,179.76,73472.0,172.7789,172.8174,172.4715,172.7213,73472.0
2020-08-03 13:30:00,179.71,179.88,179.49,179.63,39158.0,172.6732,172.8366,172.4618,172.5964,39158.0
2020-08-03 13:40:00,179.63,179.8,179.56,179.7,26052.0,172.5964,172.7597,172.5291,172.6636,26052.0
2020-08-03 13:50:00,179.65,180.0,179.58,179.85,38283.0,172.6156,172.9519,172.5483,172.8077,38283.0
2020-08-03 14:00:00,179.85,180.03,179.66,179.79,16357.0,172.8077,172.9807,172.6252,172.7501,16357.0
2020-08-03 14:10:00,179.79,180.43,179.65,180.35,24206.0,172.7501,173.365,172.6156,173.2882,24206.0
2020-08-03 14:20:00,180.29,180.49,179.99,180.45,75440.0,173.2305,173.4227,172.9423,173.3843,75440.0
2020-08-03 14:30:00,180.48,180.83,180.3,180.31,173712.0,173.4131,173.7494,173.2401,173.2497,173712.0
2020-08-03 14:40:00,180.23,180.34,179.9,180.05,24312.0,173.1729,173.2786,172.8558,172.9999,24312.0
2020-08-03 14:50:00,180.02,180.15,179.53,179.94,83934.0,172.9711,173.096,172.5003,172.8942,83934.0
2020-08-03 15:00:00,179.94,179.97,179.18,179.41,46348.0,172.8942,172.923,172.164,172.385,46348.0
2020-08-03 15:10:00,179.39,179.56,179.23,179.54,32206.0,172.3658,172.5291,172.212,172.5099,32206.0
2020-08-03 15:20:00,179.57,179.61,179.1,179.16,31520.0,172.5387,172.5771,172.0871,172.1448,31520.0
2020-08-03 15:30:00,179.2,179.68,179.19,179.65,55491.0,172.1832,172.6444,172.1736,172.6156,55491.0
2020-08-03 15:40:00,179.64,180.1,179.55,179.81,98745.0,172.606,173.048,172.5195,172.7693,98745.0
2020-08-03 15:50:00,179.8,179.92,178.88,179.02,216103.0,172.7597,172.875,171.8757,172.0102,216103.0
2020-08-04 09:30:00,179.0,180.42,178.52,179.2,55155.0,171.991,173.3554,171.5298,172.1832,55155.0
2020-08-04 09:40:00,178.94,180.0,178.27,179.52,52474.0,171.9334,172.9519,171.2896,172.4907,52474.0
2020-08-04 09:50:00,179.46,179.49,178.98,179.07,42634.0,172.433,172.4618,171.9718,172.0583,42634.0
2020-08-04 10:00:00,179.08,179.66,179.0,179.45,32668.0,172.0679,172.6252,171.991,172.4234,32668.0
2020-08-04 10:10:00,179.39,179.39,178.39,178.39,86486.0,172.3658,172.3658,171.4049,171.4049,86486.0
2020-08-04 10:20:00,178.42,178.8,177.2,177.23,39139.0,171.4337,171.7989,170.2615,170.2903,39139.0
2020-08-04 10:30:00,177.24,177.52,176.66,176.66,40438.0,170.2999,170.569,169.7427,169.7427,40438.0
2020-08-04 10:40:00,176.6,177.86,176.25,177.58,81286.0,169.685,170.8957,169.3487,170.6266,81286.0
2020-08-04 10:50:00,177.59,177.6,176.45,176.85,42713.0,170.6362,170.6458,169.5409,169.9252,42713.0
2020-08-04 11:00:00,176.89,176.98,176.04,176.08,54515.0,169.9636,170.0501,169.1469,169.1854,54515.0
2020-08-04 11:10:00,176.1,176.81,176.06,176.41,42813.0,169.2046,169.8868,169.1661,169.5024,42813.0
2020-08-04 11:20:00,176.41,176.84,176.28,176.72,48689.0,169.5024,169.9156,169.3775,169.8003,48689.0
2020-08-04 11:30:00,176.69,176.72,175.54,175.71,29254.0,169.7715,169.8003,168.6665,168.8299,29254.0
2020-08-04 11:40:00,175.69,175.88,174.94,175.53,33332.0,168.8106,168.9932,168.09,168.6569,33332.0
2020-08-04 11:50:00,175.59,175.8,175.38,175.59,26091.0,168.7146,168.9163,168.5128,168.7146,26091.0
2020-08-04 12:00:00,175.61,175.65,174.28,174.5,45006.0,168.7338,168.7722,167.4558,167.6672,45006.0
2020-08-04 12:10:00,174.5,174.54,174.06,174.38,58376.0,167.6672,167.7057,167.2445,167.5519,58376.0
2020-08-04 12:20:00,174.36,174.78,174.35,174.58,47490.0,167.5327,167.9363,167.5231,167.7441,47490.0
2020-08-04 12:30:00,174.59,174.67,174.22,174.22,30595.0,167.7537,167.8306,167.3982,167.3982,30595.0
2020-08-04 12:40:00,174.24,174.26,173.95,174.06,29405.0,167.4174,167.4366,167.1388,167.2445,29405.0
2020-08-04 12:50:00,174.04,174.78,174.04,174.69,46490.0,167.2252,167.9363,167.2252,167.8498,46490.0
2020-08-04 13:00:00,174.66,174.66,174.08,174.12,23320.0,167.821,167.821,167.2637,167.3021,23320.0
2020-08-04 13:10:00,174.11,174.32,173.96,174.23,24434.0,167.2925,167.4943,167.1484,167.4078,24434.0
2020-08-04 13:20:00,174.24,174.57,174.12,174.56,22566.0,167.4174,167.7345,167.3021,167.7249,22566.0
2020-08-04 13:30:00,174.59,174.6,174.32,174.54,32208.0,167.7537,167.7633,167.4943,167.7057,32208.0
2020-08-04 13:40:00,174.57,174.57,174.02,174.1,27210.0,167.7345,167.7345,167.206,167.2829,27210.0
2020-08-04 13:50:00,174.08,174.16,173.59,173.59,20735.0,167.2637,167.3405,166.7929,166.7929,20735.0
2020-08-04 14:00:00,173.58,173.73,173.42,173.49,38544.0,166.7833,166.9274,166.6295,166.6968,38544.0
2020-08-04 14:10:00,173.5,173.5,173.05,173.17,29114.0,166.7064,166.7064,166.274,166.3893,29114.0
2020-08-04 14:20:00,173.2,173.25,172.65,173.13,53823.0,166.4181,166.4662,165.8897,166.3509,53823.0
2020-08-04 14:30:00,173.09,173.3,172.71,173.02,48339.0,166.3124,166.5142,165.9473,166.2452,48339.0
2020-08-04 14:40:00,172.99,173.3,172.95,173.18,35626.0,166.2164,166.5142,166.1779,166.3989,35626.0
2020-08-04 14:50:00,173.13,173.22,172.91,173.06,24910.0,166.3509,166.4374,166.1395,166.2836,24910.0
2020-08-04 15:00:00,173.07,173.16,172.62,173.14,54322.0,166.2932,166.3797,165.8608,166.3605,54322.0
2020-08-04 15:10:00,173.14,173.45,173.11,173.29,59339.0,166.3605,166.6583,166.3317,166.5046,59339.0
2020-08-04 15:20:00,173.27,173.69,173.25,173.46,49679.0,166.4854,166.8889,166.4662,166.668,49679.0
2020-08-04 15:30:00,173.47,173.72,173.36,173.43,65096.0,166.6776,166.9178,166.5719,166.6391,65096.0
2020-08-04 15:40:00,173.43,173.95,173.36,173.78,66476.0,166.6391,167.1388,166.5719,166.9754,66476.0
2020-08-04 15:50:00,173.76,174.23,173.67,174.23,190694.0,166.9562,167.4078,166.8697,167.4078,190694.0
2020-08-05 09:30:00,175.69,176.94,175.22,176.87,33663.0,168.8106,170.0117,168.359,169.9444,33663.0
2020-08-05 09:40:00,176.78,176.84,175.79,176.1,24466.0,169.858,169.9156,168.9067,169.2046,24466.0
2020-08-05 09:50:00,176.1,176.31,175.41,175.78,14038.0,169.2046,169.4064,168.5416,168.8971,14038.0
2020-08-05 10:00:00,175.82,176.38,175.33,176.31,37747.0,168.9355,169.4736,168.4647,169.4064,37747.0
2020-08-05 10:10:00,176.31,176.58,175.93,176.14,41926.0,169.4064,169.6658,169.0412,169.243,41926.0
2020-08-05 10:20:00,176.1,176.1,175.47,175.72,57278.0,169.2046,169.2046,168.5993,168.8395,57278.0
2020-08-05 10:30:00,175.68,175.78,175.49,175.59,56367.0,168.801,168.8971,168.6185,168.7146,56367.0
2020-08-05 10:40:00,175.61,176.99,175.59,176.84,53401.0,168.7338,170.0597,168.7146,169.9156,53401.0
2020-08-05 10:50:00,176.87,176.98,175.89,175.9,140833.0,169.9444,170.0501,169.0028,169.0124,140833.0
2020-08-05 11:00:00,175.94,176.67,175.85,176.54,38729.0,169.0508,169.7523,168.9644,169.6274,38729.0
2020-08-05 11:10:00,176.49,176.78,176.05,176.05,28113.0,169.5793,169.858,169.1565,169.1565,28113.0
2020-08-05 11:20:00,176.04,176.18,175.82,175.98,16482.0,169.1469,169.2815,168.9355,169.0893,16482.0
2020-08-05 11:30:00,176.0,176.57,175.82,176.57,35267.0,169.1085,169.6562,168.9355,169.6562,35267.0
2020-08-05 11:40:00,176.66,176.66,176.11,176.58,12509.0,169.7427,169.7427,169.2142,169.6658,12509.0
2020-08-05 11:50:00,176.58,176.66,175.94,175.94,15975.0,169.6658,169.7427,169.0508,169.0508,15975.0
2020-08-05 12:00:00,175.93,176.16,175.71,175.89,8205.0,169.0412,169.2622,168.8299,169.0028,8205.0
2020-08-05 12:10:00,175.85,175.89,175.59,175.6,12012.0,168.9644,169.0028,168.7146,168.7242,12012.0
2020-08-05 12:20:00,175.62,175.82,175.44,175.49,12982.0,168.7434,168.9355,168.5704,168.6185,12982.0
2020-08-05 12:30:00,175.44,175.56,175.27,175.28,9531.0,168.5704,168.6857,168.4071,168.4167,9531.0
2020-08-05 12:40:00,175.3,175.41,175.1,175.26,7662.0,168.4359,168.5416,168.2437,168.3975,7662.0
2020-08-05 12:50:00,175.3,175.36,175.15,175.19,8397.0,168.4359,168.4936,168.2918,168.3302,8397.0
2020-08-05 13:00:00,175.19,175.21,174.46,174.49,27061.0,168.3302,168.3494,167.6288,167.6576,27061.0
2020-08-05 13:10:00,174.49,174.49,174.11,174.44,23548.0,167.6576,167.6576,167.2925,167.6096,23548.0
2020-08-05 13:20:00,174.44,174.64,174.3,174.6,16572.0,167.6096,167.8018,167.4751,167.7633,16572.0
2020-08-05 13:30:00,174.6,175.12,174.55,174.62,42662.0,167.7633,168.263,167.7153,167.7825,42662.0
2020-08-05 13:40:00,174.68,174.68,174.11,174.57,51561.0,167.8402,167.8402,167.2925,167.7345,51561.0
2020-08-05 13:50:00,174.57,175.5,174.57,175.31,23078.0,167.7345,168.6281,167.7345,168.4455,23078.0
2020-08-05 14:00:00,175.31,175.57,175.21,175.33,26912.0,168.4455,168.6953,168.3494,168.4647,26912.0
2020-08-05 14:10:00,175.33,175.67,175.29,175.67,20090.0,168.4647,168.7914,168.4263,168.7914,20090.0
2020-08-05 14:20:00,175.67,176.17,175.53,175.53,45660.0,168.7914,169.2718,168.6569,168.6569,45660.0
2020-08-05 14:30:00,175.56,175.73,175.18,175.22,48302.0,168.6857,168.8491,168.3206,168.359,48302.0
2020-08-05 14:40:00,175.21,175.25,174.71,174.71,14742.0,168.3494,168.3879,167.869,167.869,14742.0
2020-08-05 14:50:00,174.68,174.74,174.3,174.41,23092.0,167.8402,167.8978,167.4751,167.5808,23092.0
2020-08-05 15:00:00,174.41,174.93,174.39,174.56,34123.0,167.5808,168.0804,167.5615,167.7249,34123.0
2020-08-05 15:10:00,174.55,174.7,174.27,174.41,29491.0,167.7153,167.8594,167.4462,167.5808,29491.0
2020-08-05 15:20:00,174.4,174.69,174.05,174.33,54812.0,167.5711,167.8498,167.2349,167.5039,54812.0
2020-08-05 15:30:00,174.35,174.63,174.3,174.42,27724.0,167.5231,167.7921,167.4751,167.5904,27724.0
2020-08-05 15:40:00,174.42,174.59,173.88,173.88,58506.0,167.5904,167.7537,167.0715,167.0715,58506.0
2020-08-05 15:50:00,173.78,174.47,173.59,174.34,175179.0,166.9754,167.6384,166.7929,167.5135,175179.0
2020-08-06 09:30:00,174.32,175.29,173.51,175.03,42914.0,167.4943,168.4263,166.716,168.1765,42914.0
2020-08-06 09:40:00,175.28,176.02,175.28,176.02,99953.0,168.4167,169.1277,168.4167,169.1277,99953.0
2020-08-06 09:50:00,176.09,176.36,175.61,176.16,40808.0,169.195,169.4544,168.7338,169.2622,40808.0
2020-08-06 10:00:00,176.25,176.97,176.03,176.91,26440.0,169.3487,170.0405,169.1373,169.9829,26440.0
2020-08-06 10:10:00,176.97,176.97,176.12,176.16,6191.0,170.0405,170.0405,169.2238,169.2622,6191.0
2020-08-06 10:20:00,176.07,176.78,175.88,176.52,50354.0,169.1758,169.858,168.9932,169.6081,50354.0
2020-08-06 10:30:00,176.53,176.91,176.37,176.6,24104.0,169.6177,169.9829,169.464,169.685,24104.0
2020-08-06 10:40:00,176.55,176.65,175.93,176.14,27484.0,169.637,169.733,169.0412,169.243,27484.0
2020-08-06 10:50:00,175.99,175.99,175.42,175.53,12344.0,169.0989,169.0989,168.5512,168.6569,12344.0
2020-08-06 11:00:00,175.47,175.55,175.1,175.21,9531.0,168.5993,168.6761,168.2437,168.3494,9531.0
2020-08-06 11:10:00,175.22,175.6,175.01,175.14,14717.0,168.359,168.7242,168.1573,168.2822,14717.0
2020-08-06 11:20:00,175.2,175.3,174.32,174.54,10112.0,168.3398,168.4359,167.4943,167.7057,10112.0
2020-08-06 11:30:00,174.68,175.04,174.58,174.7,6824.0,167.8402,168.1861,167.7441,167.8594,6824.0
2020-08-06 11:40:00,174.78,175.04,174.69,174.7,5682.0,167.9363,168.1861,167.8498,167.8594,5682.0
2020-08-06 11:50:00,174.65,174.93,174.46,174.82,6733.0,167.8114,168.0804,167.6288,167.9747,6733.0
2020-08-06 12:00:00,174.82,174.91,174.44,174.46,5961.0,167.9747,168.0612,167.6096,167.6288,5961.0
2020-08-06 12:10:00,174.44,174.48,174.12,174.29,7895.0,167.6096,167.648,167.3021,167.4655,7895.0
2020-08-06 12:20:00,174.31,174.99,174.3,174.87,41520.0,167.4847,168.138,167.4751,168.0227,41520.0
2020-08-06 12:30:00,174.86,175.32,174.86,174.98,16520.0,168.0131,168.4551,168.0131,168.1284,16520.0
2020-08-06 12:40:00,175.02,175.03,174.81,174.94,6599.0,168.1669,168.1765,167.9651,168.09,6599.0
2020-08-06 12:50:00,175.0,175.05,174.63,174.72,17068.0,168.1477,168.1957,167.7921,167.8786,17068.0
2020-08-06 13:00:00,174.78,175.51,174.78,175.45,14786.0,167.9363,168.6377,167.9363,168.58,14786.0
2020-08-06 13:10:00,175.53,175.56,175.28,175.28,10641.0,168.6569,168.6857,168.4167,168.4167,10641.0
2020-08-06 13:20:00,175.36,175.51,175.3,175.49,6430.0,168.4936,168.6377,168.4359,168.6185,6430.0
2020-08-06 13:30:00,175.44,175.46,175.04,175.05,4901.0,168.5704,168.5896,168.1861,168.1957,4901.0
2020-08-06 13:40:00,175.05,175.25,175.05,175.25,6003.0,168.1957,168.3879,168.1957,168.3879,6003.0
2020-08-06 13:50:00,175.28,175.39,175.13,175.23,16382.0,168.4167,168.5224,168.2726,168.3686,16382.0
2020-08-06 14:00:00,175.23,176.36,175.21,176.36,23494.0,168.3686,169.4544,168.3494,169.4544,23494.0
2020-08-06 14:10:00,176.33,176.55,176.27,176.4,9324.0,169.4256,169.637,169.3679,169.4928,9324.0
2020-08-06 14:20:00,176.41,176.43,176.25,176.25,14788.0,169.5024,169.5217,169.3487,169.3487,14788.0
2020-08-06 14:30:00,176.24,176.75,176.24,176.75,10883.0,169.3391,169.8291,169.3391,169.8291,10883.0
2020-08-06 14:40:00,176.69,177.31,176.67,177.18,41035.0,169.7715,170.3672,169.7523,170.2423,41035.0
2020-08-06 14:50:00,177.25,177.42,177.09,177.09,13837.0,170.3096,170.4729,170.1558,170.1558,13837.0
2020-08-06 15:00:00,177.17,177.21,176.94,177.09,16246.0,170.2327,170.2711,170.0117,170.1558,16246.0
2020-08-06 15:10:00,177.07,177.37,176.99,177.22,31962.0,170.1366,170.4249,170.0597,170.2807,31962.0
2020-08-06 15:20:00,177.21,177.23,176.85,176.99,8937.0,170.2711,170.2903,169.9252,170.0597,8937.0
2020-08-06 15:30:00,176.98,177.04,176.69,176.94,21943.0,170.0501,170.1078,169.7715,170.0117,21943.0
2020-08-06 15:40:00,176.92,176.94,176.63,176.83,29504.0,169.9925,170.0117,169.7138,169.906,29504.0
2020-08-06 15:50:00,176.69,177.5,176.49,176.5,229090.0,169.7715,170.5498,169.5793,169.5889,229090.0
2020-08-07 09:30:00,174.97,175.32,172.54,172.56,59581.0,168.1188,168.4551,165.784,165.8032,59581.0
2020-08-07 09:40:00,172.58,173.63,172.13,173.48,28987.0,165.8224,166.8313,165.39,166.6872,28987.0
2020-08-07 09:50:00,173.48,173.66,172.63,172.91,41780.0,166.6872,166.8601,165.8705,166.1395,41780.0
2020-08-07 10:00:00,172.83,173.44,172.59,173.42,31432.0,166.0626,166.6487,165.832,166.6295,31432.0
2020-08-07 10:10:00,173.34,173.48,172.67,172.67,34449.0,166.5527,166.6872,165.9089,165.9089,34449.0
2020-08-07 10:20:00,172.68,173.27,172.5,173.2,27967.0,165.9185,166.4854,165.7455,166.4181,27967.0
2020-08-07 10:30:00,173.17,174.03,173.12,173.97,18981.0,166.3893,167.2156,166.3413,167.158,18981.0
2020-08-07 10:40:00,173.97,174.3,173.8,173.93,39946.0,167.158,167.4751,166.9946,167.1196,39946.0
2020-08-07 10:50:00,173.87,174.07,173.73,173.95,27753.0,167.0619,167.2541,166.9274,167.1388,27753.0
2020-08-07 11:00:00,173.99,174.3,173.8,174.23,15122.0,167.1772,167.4751,166.9946,167.4078,15122.0
2020-08-07 11:10:00,174.23,174.64,174.13,174.33,24007.0,167.4078,167.8018,167.3117,167.5039,24007.0
2020-08-07 11:20:00,174.28,174.66,173.63,173.75,40367.0,167.4558,167.821,166.8313,166.9466,40367.0
2020-08-07 11:30:00,173.7,173.85,173.38,173.56,22177.0,166.8986,167.0427,166.5911,166.764,22177.0
2020-08-07 11:40:00,173.5,173.61,173.3,173.36,29427.0,166.7064,166.8121,166.5142,166.5719,29427.0
2020-08-07 11:50:00,173.32,173.52,173.31,173.38,40700.0,166.5334,166.7256,166.5238,166.5911,40700.0
2020-08-07 12:00:00,173.33,173.43,172.96,173.19,19907.0,166.543,166.6391,166.1875,166.4085,19907.0
2020-08-07 12:10:00,173.3,173.52,173.25,173.27,13738.0,166.5142,166.7256,166.4662,166.4854,13738.0
2020-08-07 12:20:00,173.31,173.69,173.28,173.64,20518.0,166.5238,166.8889,166.495,166.8409,20518.0
2020-08-07 12:30:00,173.64,173.85,173.56,173.79,20719.0,166.8409,167.0427,166.764,166.985,20719.0
2020-08-07 12:40:00,173.75,174.44,173.66,174.13,20840.0,166.9466,167.6096,166.8601,167.3117,20840.0
2020-08-07 12:50:00,174.12,174.3,174.0,174.0,13172.0,167.3021,167.4751,167.1868,167.1868,13172.0
2020-08-07 13:00:00,173.97,173.99,173.49,173.49,8693.0,167.158,167.1772,166.6968,166.6968,8693.0
2020-08-07 13:10:00,173.54,174.03,173.3,173.61,12441.0,166.7448,167.2156,166.5142,166.8121,12441.0
2020-08-07 13:20:00,173.66,173.97,173.59,173.88,7377.0,166.8601,167.158,166.7929,167.0715,7377.0
2020-08-07 13:30:00,173.87,174.65,173.85,174.65,15716.0,167.0619,167.8114,167.0427,167.8114,15716.0
2020-08-07 13:40:00,174.61,174.81,173.99,174.03,25533.0,167.7729,167.9651,167.1772,167.2156,25533.0
2020-08-07 13:50:00,174.09,174.18,173.7,173.7,12600.0,167.2733,167.3598,166.8986,166.8986,12600.0
2020-08-07 14:00:00,173.75,173.94,173.3,173.41,14736.0,166.9466,167.1292,166.5142,166.6199,14736.0
2020-08-07 14:10:00,173.56,174.03,173.54,173.73,11676.0,166.764,167.2156,166.7448,166.9274,11676.0
2020-08-07 14:20:00,173.77,173.96,173.28,173.38,12302.0,166.9658,167.1484,166.495,166.5911,12302.0
2020-08-07 14:30:00,173.37,173.88,173.29,173.85,11204.0,166.5815,167.0715,166.5046,167.0427,11204.0
2020-08-07 14:40:00,173.84,174.14,173.81,173.98,23219.0,167.0331,167.3213,167.0043,167.1676,23219.0
2020-08-07 14:50:00,173.91,174.3,173.9,174.19,17434.0,167.1003,167.4751,167.0907,167.3694,17434.0
2020-08-07 15:00:00,174.14,174.91,174.1,174.85,22841.0,167.3213,168.0612,167.2829,168.0035,22841.0
2020-08-07 15:10:00,174.86,174.86,174.16,174.75,26811.0,168.0131,168.0131,167.3405,167.9074,26811.0
2020-08-07 15:20:00,174.74,174.9,174.49,174.66,44893.0,167.8978,168.0516,167.6576,167.821,44893.0
2020-08-07 15:30:00,174.7,174.99,174.53,174.78,27827.0,167.8594,168.138,167.6961,167.9363,27827.0
2020-08-07 15:40:00,174.76,175.2,174.66,175.11,42855.0,167.9171,168.3398,167.821,168.2533,42855.0
2020-08-07 15:50:00,175.09,175.2,174.74,174.83,172747.0,168.2341,168.3398,167.8978,167.9843,172747.0
2020-08-10 09:30:00,174.24,175.3,174.21,175.12,15147.0,167.4174,168.4359,167.3886,168.263,15147.0
2020-08-10 09:40:00,174.97,175.07,174.24,174.5,11292.0,168.1188,168.2149,167.4174,167.6672,11292.0
2020-08-10 09:50:00,174.53,174.66,173.76,173.93,8928.0,167.6961,167.821,166.9562,167.1196,8928.0
2020-08-10 10:00:00,173.86,173.86,173.05,173.28,23265.0,167.0523,167.0523,166.274,166.495,23265.0
2020-08-10 10:10:00,173.28,173.67,173.06,173.35,11788.0,166.495,166.8697,166.2836,166.5623,11788.0
2020-08-10 10:20:00,173.36,173.39,172.96,173.3,43389.0,166.5719,166.6007,166.1875,166.5142,43389.0
2020-08-10 10:30:00,173.28,173.32,171.67,171.91,43050.0,166.495,166.5334,164.948,165.1786,43050.0
2020-08-10 10:40:00,171.91,172.04,170.65,170.86,41379.0,165.1786,165.3036,163.968,164.1698,41379.0
2020-08-10 10:50:00,170.74,171.36,170.48,170.74,32217.0,164.0545,164.6502,163.8046,164.0545,32217.0
2020-08-10 11:00:00,170.79,170.99,170.55,170.78,23505.0,164.1025,164.2947,163.8719,164.0929,23505.0
2020-08-10 11:10:00,170.86,171.05,170.64,171.0,24896.0,164.1698,164.3523,163.9584,164.3043,24896.0
2020-08-10 11:20:00,171.07,171.81,170.82,171.81,12374.0,164.3715,165.0826,164.1313,165.0826,12374.0
2020-08-10 11:30:00,171.72,172.19,171.66,172.0,41816.0,164.9961,165.4477,164.9384,165.2651,41816.0
2020-08-10 11:40:00,171.97,171.99,171.24,171.42,14561.0,165.2363,165.2555,164.5349,164.7078,14561.0
2020-08-10 11:50:00,171.42,171.7,171.28,171.53,30769.0,164.7078,164.9769,164.5733,164.8135,30769.0
2020-08-10 12:00:00,171.58,172.01,171.53,171.83,17995.0,164.8616,165.2747,164.8135,165.1018,17995.0
2020-08-10 12:10:00,171.81,172.02,171.76,171.95,29276.0,165.0826,165.2843,165.0345,165.2171,29276.0
2020-08-10 12:20:00,172.0,172.02,171.36,171.42,24676.0,165.2651,165.2843,164.6502,164.7078,24676.0
2020-08-10 12:30:00,171.45,171.75,171.08,171.72,23000.0,164.7367,165.0249,164.3811,164.9961,23000.0
2020-08-10 12:40:00,171.72,172.12,171.69,171.91,26558.0,164.9961,165.3804,164.9673,165.1786,26558.0
2020-08-10 12:50:00,171.9,172.04,171.64,171.73,17157.0,165.169,165.3036,164.9192,165.0057,17157.0
2020-08-10 13:00:00,171.81,172.02,171.75,171.8,22937.0,165.0826,165.2843,165.0249,165.073,22937.0
2020-08-10 13:10:00,171.84,171.97,171.39,171.5,41184.0,165.1114,165.2363,164.679,164.7847,41184.0
2020-08-10 13:20:00,171.49,171.59,171.15,171.3,26605.0,164.7751,164.8712,164.4484,164.5925,26605.0
2020-08-10 13:30:00,171.29,171.3,170.76,170.99,23901.0,164.5829,164.5925,164.0737,164.2947,23901.0
2020-08-10 13:40:00,170.99,171.04,170.48,170.62,20130.0,164.2947,164.3427,163.8046,163.9392,20130.0
2020-08-10 13:50:00,170.59,170.65,170.3,170.41,21640.0,163.9103,163.968,163.6317,163.7374,21640.0
2020-08-10 14:00:00,170.43,170.72,170.38,170.5,20232.0,163.7566,164.0352,163.7086,163.8239,20232.0
2020-08-10 14:10:00,170.52,170.52,169.7,169.85,49263.0,163.8431,163.8431,163.0552,163.1993,49263.0
2020-08-10 14:20:00,169.81,169.83,169.31,169.52,28799.0,163.1609,163.1801,162.6805,162.8822,28799.0
2020-08-10 14:30:00,169.55,169.67,169.03,169.03,48719.0,162.9111,163.0264,162.4114,162.4114,48719.0
2020-08-10 14:40:00,169.09,169.26,168.92,169.19,45872.0,162.4691,162.6324,162.3057,162.5652,45872.0
2020-08-10 14:50:00,169.19,169.52,169.12,169.42,49604.0,162.5652,162.8822,162.4979,162.7861,49604.0
2020-08-10 15:00:00,169.43,169.87,169.42,169.81,53223.0,162.7958,163.2185,162.7861,163.1609,53223.0
2020-08-10 15:10:00,169.8,169.81,169.48,169.75,43210.0,163.1513,163.1609,162.8438,163.1032,43210.0
2020-08-10 15:20:00,169.76,170.0,169.74,169.91,53798.0,163.1128,163.3434,163.0936,163.257,53798.0
2020-08-10 15:30:00,169.91,170.0,169.5,169.82,74080.0,163.257,163.3434,162.863,163.1705,74080.0
2020-08-10 15:40:00,169.76,169.99,169.6,169.62,75758.0,163.1128,163.3338,162.9591,162.9783,75758.0
2020-08-10 15:50:00,169.69,170.29,169.67,170.24,278625.0,163.0456,163.6221,163.0264,163.574,278625.0
2020-08-11 09:30:00,171.63,171.63,169.26,169.62,37657.0,164.9096,164.9096,162.6324,162.9783,37657.0
2020-08-11 09:40:00,169.61,170.06,168.82,170.06,113259.0,162.9687,163.4011,162.2096,163.4011,113259.0
2020-08-11 09:50:00,169.99,170.22,169.18,169.19,23841.0,163.3338,163.5548,162.5555,162.5652,23841.0
2020-08-11 10:00:00,169.19,169.94,169.18,169.24,20028.0,162.5652,163.2858,162.5555,162.6132,20028.0
2020-08-11 10:10:00,169.23,170.17,169.23,170.02,41295.0,162.6036,163.5068,162.6036,163.3627,41295.0
2020-08-11 10:20:00,170.06,170.48,169.74,170.45,17216.0,163.4011,163.8046,163.0936,163.7758,17216.0
2020-08-11 10:30:00,170.48,170.55,169.82,170.08,39337.0,163.8046,163.8719,163.1705,163.4203,39337.0
2020-08-11 10:40:00,169.98,170.37,169.44,170.27,15621.0,163.3242,163.6989,162.8054,163.6029,15621.0
2020-08-11 10:50:00,170.27,171.35,170.24,171.14,23812.0,163.6029,164.6406,163.574,164.4388,23812.0
2020-08-11 11:00:00,171.2,171.74,171.2,171.52,19108.0,164.4964,165.0153,164.4964,164.8039,19108.0
2020-08-11 11:10:00,171.48,171.98,171.47,171.83,39447.0,164.7655,165.2459,164.7559,165.1018,39447.0
2020-08-11 11:20:00,171.84,172.39,171.71,172.24,7878.0,165.1114,165.6399,164.9865,165.4957,7878.0
2020-08-11 11:30:00,172.23,172.23,171.68,171.71,19355.0,165.4861,165.4861,164.9577,164.9865,19355.0
2020-08-11 11:40:00,171.67,172.08,171.6,171.99,21662.0,164.948,165.342,164.8808,165.2555,21662.0
2020-08-11 11:50:00,172.0,172.01,171.4,171.54,10320.0,165.2651,165.2747,164.6886,164.8231,10320.0
2020-08-11 12:00:00,171.59,171.63,171.06,171.39,10240.0,164.8712,164.9096,164.3619,164.679,10240.0
2020-08-11 12:10:00,171.38,171.97,171.38,171.89,11841.0,164.6694,165.2363,164.6694,165.1594,11841.0
2020-08-11 12:20:00,171.86,172.44,171.82,172.39,66145.0,165.1306,165.6879,165.0922,165.6399,66145.0
2020-08-11 12:30:00,172.31,172.33,171.96,172.33,8915.0,165.563,165.5822,165.2267,165.5822,8915.0
2020-08-11 12:40:00,172.34,172.74,172.21,172.72,27553.0,165.5918,165.9761,165.4669,165.9569,27553.0
2020-08-11 12:50:00,172.78,173.04,172.71,173.0,7552.0,166.0146,166.2644,165.9473,166.226,7552.0
2020-08-11 13:00:00,172.92,173.37,172.69,173.33,14737.0,166.1491,166.5815,165.9281,166.543,14737.0
2020-08-11 13:10:00,173.31,173.54,172.68,172.72,17333.0,166.5238,166.7448,165.9185,165.9569,17333.0
2020-08-11 13:20:00,172.74,173.28,172.66,173.27,7750.0,165.9761,166.495,165.8993,166.4854,7750.0
2020-08-11 13:30:00,173.26,173.43,172.97,173.32,9986.0,166.4758,166.6391,166.1971,166.5334,9986.0
2020-08-11 13:40:00,173.34,173.37,172.95,172.99,9463.0,166.5527,166.5815,166.1779,166.2164,9463.0
2020-08-11 13:50:00,172.95,173.47,172.94,173.35,9187.0,166.1779,166.6776,166.1683,166.5623,9187.0
2020-08-11 14:00:00,173.34,173.72,173.3,173.69,9339.0,166.5527,166.9178,166.5142,166.8889,9339.0
2020-08-11 14:10:00,173.69,173.71,173.52,173.61,48740.0,166.8889,166.9082,166.7256,166.8121,48740.0
2020-08-11 14:20:00,173.61,173.87,173.29,173.3,36117.0,166.8121,167.0619,166.5046,166.5142,36117.0
2020-08-11 14:30:00,173.3,173.54,173.04,173.33,35798.0,166.5142,166.7448,166.2644,166.543,35798.0
2020-08-11 14:40:00,173.37,173.53,173.24,173.44,37634.0,166.5815,166.7352,166.4566,166.6487,37634.0
2020-08-11 14:50:00,173.43,173.86,173.37,173.75,8549.0,166.6391,167.0523,166.5815,166.9466,8549.0
2020-08-11 15:00:00,173.72,173.72,173.09,173.12,21745.0,166.9178,166.9178,166.3124,166.3413,21745.0
2020-08-11 15:10:00,173.05,173.52,172.04,172.14,83137.0,166.274,166.7256,165.3036,165.3996,83137.0
2020-08-11 15:20:00,172.25,172.78,172.22,172.78,24178.0,165.5053,166.0146,165.4765,166.0146,24178.0
2020-08-11 15:30:00,172.66,172.75,171.74,172.06,27219.0,165.8993,165.9858,165.0153,165.3228,27219.0
2020-08-11 15:40:00,172.1,172.18,171.26,171.46,47471.0,165.3612,165.4381,164.5541,164.7463,47471.0
2020-08-11 15:50:00,171.48,171.52,170.85,170.97,170927.0,164.7655,164.8039,164.1602,164.2755,170927.0
2020-08-12 09:30:00,172.26,173.98,172.26,173.07,23126.0,165.5149,167.1676,165.5149,166.2932,23126.0
2020-08-12 09:40:00,172.97,173.44,172.86,173.26,35913.0,166.1971,166.6487,166.0914,166.4758,35913.0
2020-08-12 09:50:00,173.31,173.76,173.01,173.62,27245.0,166.5238,166.9562,166.2356,166.8217,27245.0
2020-08-12 10:00:00,173.8,174.46,173.58,174.06,47792.0,166.9946,167.6288,166.7833,167.2445,47792.0
2020-08-12 10:10:00,174.03,174.06,173.13,173.33,56156.0,167.2156,167.2445,166.3509,166.543,56156.0
2020-08-12 10:20:00,173.37,173.7,173.2,173.7,7736.0,166.5815,166.8986,166.4181,166.8986,7736.0
2020-08-12 10:30:00,173.58,173.79,173.29,173.29,9972.0,166.7833,166.985,166.5046,166.5046,9972.0
2020-08-12 10:40:00,173.31,173.47,172.45,172.5,9874.0,166.5238,166.6776,165.6975,165.7455,9874.0
2020-08-12 10:50:00,172.57,172.94,172.57,172.69,51203.0,165.8128,166.1683,165.8128,165.9281,51203.0
2020-08-12 11:00:00,172.72,172.8,172.42,172.57,37472.0,165.9569,166.0338,165.6687,165.8128,37472.0
2020-08-12 11:10:00,172.63,173.26,172.25,173.15,80612.0,165.8705,166.4758,165.5053,166.3701,80612.0
2020-08-12 11:20:00,173.17,173.7,173.15,173.44,20288.0,166.3893,166.8986,166.3701,166.6487,20288.0
2020-08-12 11:30:00,173.49,173.76,173.19,173.19,12060.0,166.6968,166.9562,166.4085,166.4085,12060.0
2020-08-12 11:40:00,173.15,173.25,172.92,173.1,11655.0,166.3701,166.4662,166.1491,166.3221,11655.0
2020-08-12 11:50:00,173.12,173.29,172.99,173.03,11934.0,166.3413,166.5046,166.2164,166.2548,11934.0
2020-08-12 12:00:00,173.05,173.33,173.04,173.12,22896.0,166.274,166.543,166.2644,166.3413,22896.0
2020-08-12 12:10:00,173.16,173.72,172.94,173.72,35191.0,166.3797,166.9178,166.1683,166.9178,35191.0
2020-08-12 12:20:00,173.73,173.97,173.42,173.43,11535.0,166.9274,167.158,166.6295,166.6391,11535.0
2020-08-12 12:30:00,173.35,173.55,173.16,173.31,19980.0,166.5623,166.7544,166.3797,166.5238,19980.0
2020-08-12 12:40:00,173.21,173.21,172.91,172.98,21253.0,166.4277,166.4277,166.1395,166.2068,21253.0
2020-08-12 12:50:00,172.97,172.98,172.7,172.76,8860.0,166.1971,166.2068,165.9377,165.9954,8860.0
2020-08-12 13:00:00,172.82,172.91,172.71,172.75,33569.0,166.053,166.1395,165.9473,165.9858,33569.0
2020-08-12 13:10:00,172.72,173.19,172.69,172.87,16782.0,165.9569,166.4085,165.9281,166.1011,16782.0
2020-08-12 13:20:00,172.87,173.07,172.81,173.07,37991.0,166.1011,166.2932,166.0434,166.2932,37991.0
2020-08-12 13:30:00,173.08,173.21,172.84,172.93,49088.0,166.3028,166.4277,166.0722,166.1587,49088.0
2020-08-12 13:40:00,172.9,173.01,172.77,173.01,39415.0,166.1299,166.2356,166.005,166.2356,39415.0
2020-08-12 13:50:00,172.98,173.22,172.93,173.12,30970.0,166.2068,166.4374,166.1587,166.3413,30970.0
2020-08-12 14:00:00,173.12,173.32,172.91,172.91,58698.0,166.3413,166.5334,166.1395,166.1395,58698.0
2020-08-12 14:10:00,172.95,173.27,172.94,173.07,14085.0,166.1779,166.4854,166.1683,166.2932,14085.0
2020-08-12 14:20:00,173.09,173.35,172.99,173.28,23666.0,166.3124,166.5623,166.2164,166.495,23666.0
2020-08-12 14:30:00,173.3,173.37,173.16,173.23,9949.0,166.5142,166.5815,166.3797,166.447,9949.0
2020-08-12 14:40:00,173.24,173.35,173.13,173.34,17427.0,166.4566,166.5623,166.3509,166.5527,17427.0
2020-08-12 14:50:00,173.32,173.62,173.09,173.58,40050.0,166.5334,166.8217,166.3124,166.7833,40050.0
2020-08-12 15:00:00,173.61,173.76,173.48,173.63,51453.0,166.8121,166.9562,166.6872,166.8313,51453.0
2020-08-12 15:10:00,173.62,174.39,173.61,174.38,26801.0,166.8217,167.5615,166.8121,167.5519,26801.0
2020-08-12 15:20:00,174.38,174.46,174.0,174.03,27624.0,167.5519,167.6288,167.1868,167.2156,27624.0
2020-08-12 15:30:00,174.02,174.02,173.32,173.42,38214.0,167.206,167.206,166.5334,166.6295,38214.0
2020-08-12 15:40:00,173.4,173.42,173.25,173.38,59692.0,166.6103,166.6295,166.4662,166.5911,59692.0
2020-08-12 15:50:00,173.42,173.79,172.98,173.0,176914.0,166.6295,166.985,166.2068,166.226,176914.0
2020-08-13 09:30:00,172.4,173.48,172.21,173.48,23485.0,165.6495,166.6872,165.4669,166.6872,23485.0
2020-08-13 09:40:00,173.58,174.71,173.06,174.58,84298.0,166.7833,167.869,166.2836,167.7441,84298.0
2020-08-13 09:50:00,174.46,174.66,174.15,174.21,24047.0,167.6288,167.821,167.3309,167.3886,24047.0
2020-08-13 10:00:00,174.18,174.52,174.03,174.14,14052.0,167.3598,167.6865,167.2156,167.3213,14052.0
2020-08-13 10:10:00,174.14,174.32,173.92,174.29,17251.0,167.3213,167.4943,167.1099,167.4655,17251.0
2020-08-13 10:20:00,174.33,174.79,174.29,174.29,17638.0,167.5039,167.9459,167.4655,167.4655,17638.0
2020-08-13 10:30:00,174.39,174.64,174.26,174.29,11119.0,167.5615,167.8018,167.4366,167.4655,11119.0
2020-08-13 10:40:00,174.33,174.55,174.1,174.22,10416.0,167.5039,167.7153,167.2829,167.3982,10416.0
2020-08-13 10:50:00,174.19,174.22,174.02,174.17,7377.0,167.3694,167.3982,167.206,167.3502,7377.0
2020-08-13 11:00:00,174.08,174.33,174.06,174.16,10900.0,167.2637,167.5039,167.2445,167.3405,10900.0
2020-08-13 11:10:00,174.1,174.43,174.1,174.2,12391.0,167.2829,167.6,167.2829,167.379,12391.0
2020-08-13 11:20:00,174.14,174.33,174.04,174.18,13808.0,167.3213,167.5039,167.2252,167.3598,13808.0
2020-08-13 11:30:00,174.14,174.18,173.88,173.91,20922.0,167.3213,167.3598,167.0715,167.1003,20922.0
2020-08-13 11:40:00,173.9,174.02,173.56,173.63,20964.0,167.0907,167.206,166.764,166.8313,20964.0
2020-08-13 11:50:00,173.66,173.9,173.42,173.55,16870.0,166.8601,167.0907,166.6295,166.7544,16870.0
2020-08-13 12:00:00,173.55,174.13,173.31,174.03,28324.0,166.7544,167.3117,166.5238,167.2156,28324.0
2020-08-13 12:10:00,173.99,174.18,173.87,174.18,17959.0,167.1772,167.3598,167.0619,167.3598,17959.0
2020-08-13 12:20:00,174.15,174.37,173.71,173.86,13306.0,167.3309,167.5423,166.9082,167.0523,13306.0
2020-08-13 12:30:00,173.9,174.1,173.75,174.02,12637.0,167.0907,167.2829,166.9466,167.206,12637.0
2020-08-13 12:40:00,174.04,174.13,173.96,174.03,8076.0,167.2252,167.3117,167.1484,167.2156,8076.0
2020-08-13 12:50:00,174.01,174.11,173.93,173.98,17004.0,167.1964,167.2925,167.1196,167.1676,17004.0
2020-08-13 13:00:00,174.02,174.46,174.02,174.22,12396.0,167.206,167.6288,167.206,167.3982,12396.0
2020-08-13 13:10:00,174.25,174.45,174.21,174.38,28363.0,167.427,167.6192,167.3886,167.5519,28363.0
2020-08-13 13:20:00,174.4,174.44,174.22,174.3,11107.0,167.5711,167.6096,167.3982,167.4751,11107.0
2020-08-13 13:30:00,174.32,174.34,173.6,173.81,24948.0,167.4943,167.5135,166.8025,167.0043,24948.0
2020-08-13 13:40:00,173.81,173.89,173.59,173.84,5800.0,167.0043,167.0811,166.7929,167.0331,5800.0
2020-08-13 13:50:00,173.83,173.88,173.4,173.46,21703.0,167.0235,167.0715,166.6103,166.668,21703.0
2020-08-13 14:00:00,173.5,173.53,173.08,173.18,5082.0,166.7064,166.7352,166.3028,166.3989,5082.0
2020-08-13 14:10:00,173.15,173.3,172.89,172.91,5628.0,166.3701,166.5142,166.1203,166.1395,5628.0
2020-08-13 14:20:00,172.8,173.11,172.59,172.87,8367.0,166.0338,166.3317,165.832,166.1011,8367.0
2020-08-13 14:30:00,172.86,173.09,172.54,172.7,17743.0,166.0914,166.3124,165.784,165.9377,17743.0
2020-08-13 14:40:00,172.65,173.1,172.57,172.88,14602.0,165.8897,166.3221,165.8128,166.1107,14602.0
2020-08-13 14:50:00,172.87,172.87,172.14,172.5,11498.0,166.1011,166.1011,165.3996,165.7455,11498.0
2020-08-13 15:00:00,172.44,172.71,172.27,172.45,12651.0,165.6879,165.9473,165.5246,165.6975,12651.0
2020-08-13 15:10:00,172.45,173.0,172.36,172.77,14336.0,165.6975,166.226,165.611,166.005,14336.0
2020-08-13 15:20:00,172.8,173.37,172.79,173.25,13807.0,166.0338,166.5815,166.0242,166.4662,13807.0
2020-08-13 15:30:00,173.27,173.35,173.04,173.04,17121.0,166.4854,166.5623,166.2644,166.2644,17121.0
2020-08-13 15:40:00,173.05,173.28,172.94,173.28,47402.0,166.274,166.495,166.1683,166.495,47402.0
2020-08-13 15:50:00,173.29,173.43,172.97,173.42,125875.0,166.5046,166.6391,166.1971,166.6295,125875.0
2020-08-14 09:30:00,172.75,173.87,172.47,173.72,44787.0,165.9858,167.0619,165.7167,166.9178,44787.0
2020-08-14 09:40:00,173.69,173.95,172.91,172.91,18666.0,166.8889,167.1388,166.1395,166.1395,18666.0
2020-08-14 09:50:00,172.89,174.28,172.74,173.91,41944.0,166.1203,167.4558,165.9761,167.1003,41944.0
2020-08-14 10:00:00,173.99,174.09,172.99,173.05,40443.0,167.1772,167.2733,166.2164,166.274,40443.0
2020-08-14 10:10:00,173.13,173.3,172.43,172.62,8284.0,166.3509,166.5142,165.6783,165.8608,8284.0
2020-08-14 10:20:00,172.69,173.15,172.62,173.05,21874.0,165.9281,166.3701,165.8608,166.274,21874.0
2020-08-14 10:30:00,172.98,173.14,172.64,172.83,2345.0,166.2068,166.3605,165.8801,166.0626,2345.0
2020-08-14 10:40:00,172.75,173.08,172.68,173.08,5213.0,165.9858,166.3028,165.9185,166.3028,5213.0
2020-08-14 10:50:00,173.01,173.21,172.96,173.05,10168.0,166.2356,166.4277,166.1875,166.274,10168.0
2020-08-14 11:00:00,172.96,173.28,172.91,173.25,53844.0,166.1875,166.495,166.1395,166.4662,53844.0
2020-08-14 11:10:00,173.34,173.34,172.86,173.05,11803.0,166.5527,166.5527,166.0914,166.274,11803.0
2020-08-14 11:20:00,173.01,173.26,173.0,173.21,9120.0,166.2356,166.4758,166.226,166.4277,9120.0
2020-08-14 11:30:00,173.22,173.22,172.69,172.7,32824.0,166.4374,166.4374,165.9281,165.9377,32824.0
2020-08-14 11:40:00,172.68,172.82,172.56,172.58,9191.0,165.9185,166.053,165.8032,165.8224,9191.0
2020-08-14 11:50:00,172.55,172.64,172.38,172.49,12180.0,165.7936,165.8801,165.6302,165.7359,12180.0
2020-08-14 12:00:00,172.49,172.63,172.36,172.63,6966.0,165.7359,165.8705,165.611,165.8705,6966.0
2020-08-14 12:10:00,172.66,172.79,172.45,172.45,6639.0,165.8993,166.0242,165.6975,165.6975,6639.0
2020-08-14 12:20:00,172.43,172.78,172.42,172.73,10302.0,165.6783,166.0146,165.6687,165.9665,10302.0
2020-08-14 12:30:00,172.7,173.0,172.69,172.74,14976.0,165.9377,166.226,165.9281,165.9761,14976.0
2020-08-14 12:40:00,172.63,172.95,172.63,172.82,4795.0,165.8705,166.1779,165.8705,166.053,4795.0
2020-08-14 12:50:00,172.89,172.93,172.73,172.82,4300.0,166.1203,166.1587,165.9665,166.053,4300.0
2020-08-14 13:00:00,172.8,173.09,172.76,173.02,20047.0,166.0338,166.3124,165.9954,166.2452,20047.0
2020-08-14 13:10:00,172.95,173.06,172.91,172.98,14154.0,166.1779,166.2836,166.1395,166.2068,14154.0
2020-08-14 13:20:00,173.04,173.29,172.97,173.19,19525.0,166.2644,166.5046,166.1971,166.4085,19525.0
2020-08-14 13:30:00,173.2,173.26,172.98,173.22,49678.0,166.4181,166.4758,166.2068,166.4374,49678.0
2020-08-14 13:40:00,173.23,173.63,173.08,173.24,50014.0,166.447,166.8313,166.3028,166.4566,50014.0
2020-08-14 13:50:00,173.09,173.29,173.09,173.22,8820.0,166.3124,166.5046,166.3124,166.4374,8820.0
2020-08-14 14:00:00,173.21,173.23,173.02,173.08,44449.0,166.4277,166.447,166.2452,166.3028,44449.0
2020-08-14 14:10:00,173.11,173.38,172.99,173.33,4259.0,166.3317,166.5911,166.2164,166.543,4259.0
2020-08-14 14:20:00,173.39,173.48,173.21,173.29,11302.0,166.6007,166.6872,166.4277,166.5046,11302.0
2020-08-14 14:30:00,173.33,173.36,173.13,173.19,8081.0,166.543,166.5719,166.3509,166.4085,8081.0
2020-08-14 14:40:00,173.11,173.11,172.61,172.65,7312.0,166.3317,166.3317,165.8512,165.8897,7312.0
2020-08-14 14:50:00,172.68,172.85,172.52,172.58,8117.0,165.9185,166.0818,165.7648,165.8224,8117.0
2020-08-14 15:00:00,172.65,172.76,172.45,172.66,6553.0,165.8897,165.9954,165.6975,165.8993,6553.0
2020-08-14 15:10:00,172.71,172.95,172.58,172.85,12103.0,165.9473,166.1779,165.8224,166.0818,12103.0
2020-08-14 15:20:00,172.91,172.95,172.75,172.78,45899.0,166.1395,166.1779,165.9858,166.0146,45899.0
2020-08-14 15:30:00,172.8,172.88,172.16,172.18,18383.0,166.0338,166.1107,165.4189,165.4381,18383.0
2020-08-14 15:40:00,172.16,172.47,171.98,172.24,18080.0,165.4189,165.7167,165.2459,165.4957,18080.0
2020-08-14 15:50:00,172.2,172.92,172.17,172.5,171077.0,165.4573,166.1491,165.4285,165.7455,171077.0
2020-08-17 09:30:00,173.02,173.78,172.9,173.53,15630.0,166.2452,166.9754,166.1299,166.7352,15630.0
2020-08-17 09:40:00,173.62,173.8,173.28,173.28,28942.0,166.8217,166.9946,166.495,166.495,28942.0
2020-08-17 09:50:00,173.25,173.77,173.14,173.77,25595.0,166.4662,166.9658,166.3605,166.9658,25595.0
2020-08-17 10:00:00,173.76,173.83,173.29,173.53,15312.0,166.9562,167.0235,166.5046,166.7352,15312.0
2020-08-17 10:10:00,173.66,173.94,173.6,173.84,3175.0,166.8601,167.1292,166.8025,167.0331,3175.0
2020-08-17 10:20:00,173.91,174.44,173.85,174.31,27556.0,167.1003,167.6096,167.0427,167.4847,27556.0
2020-08-17 10:30:00,174.24,174.25,173.77,174.09,46503.0,167.4174,167.427,166.9658,167.2733,46503.0
2020-08-17 10:40:00,174.09,174.41,173.97,174.31,51076.0,167.2733,167.5808,167.158,167.4847,51076.0
2020-08-17 10:50:00,174.41,174.6,174.0,174.0,26411.0,167.5808,167.7633,167.1868,167.1868,26411.0
2020-08-17 11:00:00,174.0,174.0,173.42,173.53,37935.0,167.1868,167.1868,166.6295,166.7352,37935.0
2020-08-17 11:10:00,173.49,174.12,173.23,174.1,38429.0,166.6968,167.3021,166.447,167.2829,38429.0
2020-08-17 11:20:00,174.01,174.1,173.72,174.09,6351.0,167.1964,167.2829,166.9178,167.2733,6351.0
2020-08-17 11:30:00,174.02,174.2,173.96,174.07,5099.0,167.206,167.379,167.1484,167.2541,5099.0
2020-08-17 11:40:00,173.98,174.27,173.97,174.24,10642.0,167.1676,167.4462,167.158,167.4174,10642.0
2020-08-17 11:50:00,174.22,174.29,174.03,174.12,64022.0,167.3982,167.4655,167.2156,167.3021,64022.0
2020-08-17 12:00:00,174.22,174.22,173.82,173.84,13171.0,167.3982,167.3982,167.0139,167.0331,13171.0
2020-08-17 12:10:00,173.9,173.94,173.66,173.76,6900.0,167.0907,167.1292,166.8601,166.9562,6900.0
2020-08-17 12:20:00,173.71,173.87,173.53,173.58,21142.0,166.9082,167.0619,166.7352,166.7833,21142.0
2020-08-17 12:30:00,173.6,173.77,173.43,173.71,6510.0,166.8025,166.9658,166.6391,166.9082,6510.0
2020-08-17 12:40:00,173.72,173.85,173.6,173.61,4749.0,166.9178,167.0427,166.8025,166.8121,4749.0
2020-08-17 12:50:00,173.67,173.79,173.53,173.66,5692.0,166.8697,166.985,166.7352,166.8601,5692.0
2020-08-17 13:00:00,173.63,173.71,173.59,173.62,2926.0,166.8313,166.9082,166.7929,166.8217,2926.0
2020-08-17 13:10:00,173.61,173.64,173.41,173.53,3544.0,166.8121,166.8409,166.6199,166.7352,3544.0
2020-08-17 13:20:00,173.41,173.51,173.33,173.38,2184.0,166.6199,166.716,166.543,166.5911,2184.0
2020-08-17 13:30:00,173.33,173.45,173.27,173.41,3126.0,166.543,166.6583,166.4854,166.6199,3126.0
2020-08-17 13:40:00,173.43,173.49,173.28,173.3,7344.0,166.6391,166.6968,166.495,166.5142,7344.0
2020-08-17 13:50:00,173.29,173.39,173.21,173.32,5186.0,166.5046,166.6007,166.4277,166.5334,5186.0
2020-08-17 14:00:00,173.25,173.25,173.14,173.2,4508.0,166.4662,166.4662,166.3605,166.4181,4508.0
2020-08-17 14:10:00,173.17,173.23,173.08,173.14,4277.0,166.3893,166.447,166.3028,166.3605,4277.0
2020-08-17 14:20:00,173.15,173.36,173.15,173.18,5656.0,166.3701,166.5719,166.3701,166.3989,5656.0
2020-08-17 14:30:00,173.18,173.45,173.15,173.45,3100.0,166.3989,166.6583,166.3701,166.6583,3100.0
2020-08-17 14:40:00,173.42,173.45,173.09,173.14,6533.0,166.6295,166.6583,166.3124,166.3605,6533.0
2020-08-17 14:50:00,173.12,173.12,172.84,172.99,6158.0,166.3413,166.3413,166.0722,166.2164,6158.0
2020-08-17 15:00:00,173.0,173.06,172.81,172.91,18010.0,166.226,166.2836,166.0434,166.1395,18010.0
2020-08-17 15:10:00,172.86,173.04,172.83,173.0,13107.0,166.0914,166.2644,166.0626,166.226,13107.0
2020-08-17 15:20:00,173.0,173.3,172.94,173.27,7631.0,166.226,166.5142,166.1683,166.4854,7631.0
2020-08-17 15:30:00,173.27,173.35,173.06,173.07,32033.0,166.4854,166.5623,166.2836,166.2932,32033.0
2020-08-17 15:40:00,173.07,173.29,172.99,173.14,34616.0,166.2932,166.5046,166.2164,166.3605,34616.0
2020-08-17 15:50:00,173.15,173.19,171.98,172.27,263169.0,166.3701,166.4085,165.2459,165.5246,263169.0
2020-08-18 09:30:00,172.2,172.41,171.55,171.55,44518.0,165.4573,165.6591,164.8327,164.8327,44518.0
2020-08-18 09:40:00,171.68,171.83,170.96,171.03,74086.0,164.9577,165.1018,164.2658,164.3331,74086.0
2020-08-18 09:50:00,171.02,171.17,169.68,170.02,70721.0,164.3235,164.4676,163.036,163.3627,70721.0
2020-08-18 10:00:00,170.02,170.11,168.49,168.5,96284.0,163.3627,163.4491,161.8926,161.9022,96284.0
2020-08-18 10:10:00,168.48,168.89,168.24,168.77,56591.0,161.883,162.2769,161.6524,162.1616,56591.0
2020-08-18 10:20:00,168.73,168.99,168.6,168.74,29127.0,162.1232,162.373,161.9983,162.1328,29127.0
2020-08-18 10:30:00,168.67,169.01,168.57,168.81,18430.0,162.0655,162.3922,161.9694,162.2,18430.0
2020-08-18 10:40:00,168.79,168.79,168.42,168.52,64297.0,162.1808,162.1808,161.8253,161.9214,64297.0
2020-08-18 10:50:00,168.56,168.83,168.48,168.54,22369.0,161.9598,162.2192,161.883,161.9406,22369.0
2020-08-18 11:00:00,168.63,168.66,167.34,167.76,84902.0,162.0271,162.0559,160.7876,161.1911,84902.0
2020-08-18 11:10:00,167.77,168.49,167.72,168.49,31000.0,161.2008,161.8926,161.1527,161.8926,31000.0
2020-08-18 11:20:00,168.52,169.13,168.44,169.13,36904.0,161.9214,162.5075,161.8445,162.5075,36904.0
2020-08-18 11:30:00,169.17,169.61,168.96,169.45,65687.0,162.5459,162.9687,162.3442,162.815,65687.0
2020-08-18 11:40:00,169.5,169.69,169.26,169.55,57384.0,162.863,163.0456,162.6324,162.9111,57384.0
2020-08-18 11:50:00,169.63,169.84,169.07,169.21,39696.0,162.9879,163.1897,162.4499,162.5844,39696.0
2020-08-18 12:00:00,169.22,169.46,169.12,169.28,20383.0,162.594,162.8246,162.4979,162.6516,20383.0
2020-08-18 12:10:00,169.28,169.45,169.28,169.33,7036.0,162.6516,162.815,162.6516,162.6997,7036.0
2020-08-18 12:20:00,169.31,169.53,169.31,169.47,25472.0,162.6805,162.8918,162.6805,162.8342,25472.0
2020-08-18 12:30:00,169.54,169.54,168.92,169.17,19410.0,162.9014,162.9014,162.3057,162.5459,19410.0
2020-08-18 12:40:00,169.15,169.71,169.08,169.39,58262.0,162.5267,163.0648,162.4595,162.7573,58262.0
2020-08-18 12:50:00,169.42,169.56,169.15,169.4,11135.0,162.7861,162.9207,162.5267,162.7669,11135.0
2020-08-18 13:00:00,169.43,169.6,169.29,169.59,12129.0,162.7958,162.9591,162.6612,162.9495,12129.0
2020-08-18 13:10:00,169.59,169.71,169.52,169.65,46529.0,162.9495,163.0648,162.8822,163.0071,46529.0
2020-08-18 13:20:00,169.68,169.72,169.41,169.41,62670.0,163.036,163.0744,162.7765,162.7765,62670.0
2020-08-18 13:30:00,169.38,169.66,169.35,169.62,17353.0,162.7477,163.0167,162.7189,162.9783,17353.0
2020-08-18 13:40:00,169.62,169.84,169.52,169.77,53103.0,162.9783,163.1897,162.8822,163.1224,53103.0
2020-08-18 13:50:00,169.76,169.82,169.34,169.37,24803.0,163.1128,163.1705,162.7093,162.7381,24803.0
2020-08-18 14:00:00,169.33,169.36,168.92,169.12,14845.0,162.6997,162.7285,162.3057,162.4979,14845.0
2020-08-18 14:10:00,169.1,169.15,168.97,169.11,12663.0,162.4787,162.5267,162.3538,162.4883,12663.0
2020-08-18 14:20:00,169.11,169.24,168.93,169.09,40560.0,162.4883,162.6132,162.3153,162.4691,40560.0
2020-08-18 14:30:00,169.1,169.17,168.94,169.0,42250.0,162.4787,162.5459,162.3249,162.3826,42250.0
2020-08-18 14:40:00,169.0,169.09,168.97,169.07,14665.0,162.3826,162.4691,162.3538,162.4499,14665.0
2020-08-18 14:50:00,169.08,169.14,168.92,168.99,33403.0,162.4595,162.5171,162.3057,162.373,33403.0
2020-08-18 15:00:00,168.97,169.04,168.74,168.94,19255.0,162.3538,162.421,162.1328,162.3249,19255.0
2020-08-18 15:10:00,168.9,169.18,168.9,169.14,58033.0,162.2865,162.5555,162.2865,162.5171,58033.0
2020-08-18 15:20:00,169.14,169.52,169.01,169.27,90960.0,162.5171,162.8822,162.3922,162.642,90960.0
2020-08-18 15:30:00,169.27,169.76,169.25,169.74,50397.0,162.642,163.1128,162.6228,163.0936,50397.0
2020-08-18 15:40:00,169.75,169.98,169.52,169.72,54788.0,163.1032,163.3242,162.8822,163.0744,54788.0
2020-08-18 15:50:00,169.69,170.1,169.63,170.1,173341.0,163.0456,163.4395,162.9879,163.4395,173341.0
2020-08-19 09:30:00,172.11,172.11,170.18,170.59,40424.0,165.3708,165.3708,163.5164,163.9103,40424.0
2020-08-19 09:40:00,170.81,171.46,170.19,170.2,26492.0,164.1217,164.7463,163.526,163.5356,26492.0
2020-08-19 09:50:00,170.2,170.54,169.6,169.84,29174.0,163.5356,163.8623,162.9591,163.1897,29174.0
2020-08-19 10:00:00,169.85,170.35,169.79,169.98,40761.0,163.1993,163.6797,163.1417,163.3242,40761.0
2020-08-19 10:10:00,170.07,170.07,169.57,169.59,5173.0,163.4107,163.4107,162.9303,162.9495,5173.0
2020-08-19 10:20:00,169.58,170.07,169.54,169.87,28397.0,162.9399,163.4107,162.9014,163.2185,28397.0
2020-08-19 10:30:00,169.8,169.96,169.54,169.91,9849.0,163.1513,163.305,162.9014,163.257,9849.0
2020-08-19 10:40:00,169.89,170.13,169.45,169.68,13437.0,163.2377,163.4683,162.815,163.036,13437.0
2020-08-19 10:50:00,169.7,169.9,169.35,169.35,11611.0,163.0552,163.2474,162.7189,162.7189,11611.0
2020-08-19 11:00:00,169.33,169.35,168.61,168.74,13387.0,162.6997,162.7189,162.0079,162.1328,13387.0
2020-08-19 11:10:00,168.79,168.94,168.57,168.75,7157.0,162.1808,162.3249,161.9694,162.1424,7157.0
2020-08-19 11:20:00,168.72,168.89,168.6,168.64,16765.0,162.1136,162.2769,161.9983,162.0367,16765.0
2020-08-19 11:30:00,168.64,168.77,168.51,168.75,18221.0,162.0367,162.1616,161.9118,162.1424,18221.0
2020-08-19 11:40:00,168.75,168.94,168.71,168.77,24700.0,162.1424,162.3249,162.1039,162.1616,24700.0
2020-08-19 11:50:00,168.71,168.94,168.54,168.9,54537.0,162.1039,162.3249,161.9406,162.2865,54537.0
2020-08-19 12:00:00,168.9,169.57,168.9,169.56,32748.0,162.2865,162.9303,162.2865,162.9207,32748.0
2020-08-19 12:10:00,169.58,169.82,169.52,169.73,24750.0,162.9399,163.1705,162.8822,163.084,24750.0
2020-08-19 12:20:00,169.71,170.06,169.64,170.0,21838.0,163.0648,163.4011,162.9975,163.3434,21838.0
2020-08-19 12:30:00,169.95,169.95,169.56,169.58,16119.0,163.2954,163.2954,162.9207,162.9399,16119.0
2020-08-19 12:40:00,169.56,169.57,169.29,169.55,11316.0,162.9207,162.9303,162.6612,162.9111,11316.0
2020-08-19 12:50:00,169.53,169.87,169.47,169.82,92165.0,162.8918,163.2185,162.8342,163.1705,92165.0
2020-08-19 13:00:00,169.85,169.87,169.6,169.8,28871.0,163.1993,163.2185,162.9591,163.1513,28871.0
2020-08-19 13:10:00,169.74,170.05,169.74,169.92,10762.0,163.0936,163.3915,163.0936,163.2666,10762.0
2020-08-19 13:20:00,169.93,170.03,169.74,169.85,27277.0,163.2762,163.3723,163.0936,163.1993,27277.0
2020-08-19 13:30:00,169.84,170.2,169.84,170.2,14326.0,163.1897,163.5356,163.1897,163.5356,14326.0
2020-08-19 13:40:00,170.21,170.45,170.13,170.45,14132.0,163.5452,163.7758,163.4683,163.7758,14132.0
2020-08-19 13:50:00,170.42,170.61,170.35,170.35,9931.0,163.747,163.9296,163.6797,163.6797,9931.0
2020-08-19 14:00:00,170.35,170.52,170.17,170.37,10582.0,163.6797,163.8431,163.5068,163.6989,10582.0
2020-08-19 14:10:00,170.37,170.37,169.47,169.49,36341.0,163.6989,163.6989,162.8342,162.8534,36341.0
2020-08-19 14:20:00,169.51,169.54,168.94,169.17,48590.0,162.8726,162.9014,162.3249,162.5459,48590.0
2020-08-19 14:30:00,169.22,169.39,168.96,169.27,29458.0,162.594,162.7573,162.3442,162.642,29458.0
2020-08-19 14:40:00,169.29,169.39,169.04,169.13,24588.0,162.6612,162.7573,162.421,162.5075,24588.0
2020-08-19 14:50:00,169.16,170.26,169.16,170.16,30070.0,162.5363,163.5933,162.5363,163.4972,30070.0
2020-08-19 15:00:00,170.16,170.63,170.01,170.56,21895.0,163.4972,163.9488,163.353,163.8815,21895.0
2020-08-19 15:10:00,170.54,170.73,170.13,170.13,13151.0,163.8623,164.0449,163.4683,163.4683,13151.0
2020-08-19 15:20:00,170.17,170.17,169.75,169.82,15712.0,163.5068,163.5068,163.1032,163.1705,15712.0
2020-08-19 15:30:00,169.78,169.84,169.33,169.4,53253.0,163.1321,163.1897,162.6997,162.7669,53253.0
2020-08-19 15:40:00,169.41,169.75,169.24,169.37,44352.0,162.7765,163.1032,162.6132,162.7381,44352.0
2020-08-19 15:50:00,169.28,169.73,169.19,169.4,132581.0,162.6516,163.084,162.5652,162.7669,132581.0
2020-08-20 09:30:00,168.1,169.28,167.56,169.14,37819.0,161.5178,162.6516,160.999,162.5171,37819.0
2020-08-20 09:40:00,169.15,169.73,168.76,169.15,58260.0,162.5267,163.084,162.152,162.5267,58260.0
2020-08-20 09:50:00,169.15,169.17,168.52,168.92,11354.0,162.5267,162.5459,161.9214,162.3057,11354.0
2020-08-20 10:00:00,168.94,169.3,168.88,169.3,17130.0,162.3249,162.6708,162.2673,162.6708,17130.0
2020-08-20 10:10:00,169.29,169.96,168.92,169.9,39163.0,162.6612,163.305,162.3057,163.2474,39163.0
2020-08-20 10:20:00,169.87,170.1,169.67,169.91,18845.0,163.2185,163.4395,163.0264,163.257,18845.0
2020-08-20 10:30:00,169.93,170.04,169.61,169.64,17155.0,163.2762,163.3819,162.9687,162.9975,17155.0
2020-08-20 10:40:00,169.63,169.7,169.36,169.53,49212.0,162.9879,163.0552,162.7285,162.8918,49212.0
2020-08-20 10:50:00,169.48,169.7,169.33,169.33,67616.0,162.8438,163.0552,162.6997,162.6997,67616.0
2020-08-20 11:00:00,169.29,169.32,168.7,168.82,118368.0,162.6612,162.6901,162.0943,162.2096,118368.0
2020-08-20 11:10:00,168.79,168.83,168.09,168.09,37453.0,162.1808,162.2192,161.5082,161.5082,37453.0
2020-08-20 11:20:00,168.08,168.7,167.94,168.7,10428.0,161.4986,162.0943,161.3641,162.0943,10428.0
2020-08-20 11:30:00,168.72,169.13,168.54,169.03,13303.0,162.1136,162.5075,161.9406,162.4114,13303.0
2020-08-20 11:40:00,169.02,169.2,168.84,168.84,13039.0,162.4018,162.5748,162.2289,162.2289,13039.0
2020-08-20 11:50:00,168.89,169.14,168.83,168.96,10952.0,162.2769,162.5171,162.2192,162.3442,10952.0
2020-08-20 12:00:00,168.94,168.96,168.67,168.74,11560.0,162.3249,162.3442,162.0655,162.1328,11560.0
2020-08-20 12:10:00,168.73,168.94,168.48,168.48,19444.0,162.1232,162.3249,161.883,161.883,19444.0
2020-08-20 12:20:00,168.5,168.52,167.98,168.0,18776.0,161.9022,161.9214,161.4025,161.4217,18776.0
2020-08-20 12:30:00,167.97,168.07,167.63,167.74,23775.0,161.3929,161.489,161.0662,161.1719,23775.0
2020-08-20 12:40:00,167.72,167.78,167.39,167.4,15700.0,161.1527,161.2104,160.8356,160.8452,15700.0
2020-08-20 12:50:00,167.44,167.46,167.2,167.23,14528.0,160.8837,160.9029,160.6531,160.6819,14528.0
2020-08-20 13:00:00,167.26,167.48,167.1,167.2,16960.0,160.7107,160.9221,160.557,160.6531,16960.0
2020-08-20 13:10:00,167.21,167.44,167.02,167.33,32490.0,160.6627,160.8837,160.4801,160.778,32490.0
2020-08-20 13:20:00,167.34,167.63,167.34,167.54,10722.0,160.7876,161.0662,160.7876,160.9798,10722.0
2020-08-20 13:30:00,167.53,167.79,167.53,167.74,8735.0,160.9702,161.22,160.9702,161.1719,8735.0
2020-08-20 13:40:00,167.73,167.75,167.36,167.37,10468.0,161.1623,161.1815,160.8068,160.8164,10468.0
2020-08-20 13:50:00,167.33,167.49,167.32,167.41,11088.0,160.778,160.9317,160.7684,160.8549,11088.0
2020-08-20 14:00:00,167.47,167.54,167.35,167.52,14327.0,160.9125,160.9798,160.7972,160.9605,14327.0
2020-08-20 14:10:00,167.55,167.61,167.43,167.61,16809.0,160.9894,161.047,160.8741,161.047,16809.0
2020-08-20 14:20:00,167.59,168.07,167.59,168.02,29235.0,161.0278,161.489,161.0278,161.441,29235.0
2020-08-20 14:30:00,168.02,168.44,168.01,168.36,52957.0,161.441,161.8445,161.4314,161.7677,52957.0
2020-08-20 14:40:00,168.34,168.4,168.06,168.12,20555.0,161.7484,161.8061,161.4794,161.5371,20555.0
2020-08-20 14:50:00,168.08,168.2,167.94,168.05,61419.0,161.4986,161.6139,161.3641,161.4698,61419.0
2020-08-20 15:00:00,168.0,168.8,167.98,168.43,150498.0,161.4217,162.1904,161.4025,161.8349,150498.0
2020-08-20 15:10:00,168.42,168.42,168.2,168.24,24282.0,161.8253,161.8253,161.6139,161.6524,24282.0
2020-08-20 15:20:00,168.28,168.46,168.19,168.25,45469.0,161.6908,161.8637,161.6043,161.662,45469.0
2020-08-20 15:30:00,168.23,168.23,167.56,167.62,52087.0,161.6427,161.6427,160.999,161.0566,52087.0
2020-08-20 15:40:00,167.64,168.05,167.6,167.74,51804.0,161.0758,161.4698,161.0374,161.1719,51804.0
2020-08-20 15:50:00,167.66,167.88,167.6,167.76,129471.0,161.0951,161.3064,161.0374,161.1911,129471.0
2020-08-21 09:30:00,167.96,167.96,167.01,167.18,96979.0,161.3833,161.3833,160.4705,160.6339,96979.0
2020-08-21 09:40:00,167.1,168.25,167.04,168.13,102488.0,160.557,161.662,160.4993,161.5467,102488.0
2020-08-21 09:50:00,168.09,168.23,167.48,168.03,46263.0,161.5082,161.6427,160.9221,161.4506,46263.0
2020-08-21 10:00:00,168.15,168.2,167.78,167.79,43470.0,161.5659,161.6139,161.2104,161.22,43470.0
2020-08-21 10:10:00,167.83,167.94,167.39,167.39,30521.0,161.2584,161.3641,160.8356,160.8356,30521.0
2020-08-21 10:20:00,167.32,167.59,167.09,167.47,4729.0,160.7684,161.0278,160.5474,160.9125,4729.0
2020-08-21 10:30:00,167.53,167.59,167.27,167.44,10858.0,160.9702,161.0278,160.7203,160.8837,10858.0
2020-08-21 10:40:00,167.36,167.41,167.15,167.2,3825.0,160.8068,160.8549,160.605,160.6531,3825.0
2020-08-21 10:50:00,167.22,167.42,166.84,166.88,25031.0,160.6723,160.8645,160.3072,160.3456,25031.0
2020-08-21 11:00:00,166.88,166.93,166.35,166.39,11955.0,160.3456,160.3936,159.8364,159.8748,11955.0
2020-08-21 11:10:00,166.41,166.87,166.38,166.81,38865.0,159.894,160.336,159.8652,160.2783,38865.0
2020-08-21 11:20:00,166.78,167.4,166.78,167.4,7650.0,160.2495,160.8452,160.2495,160.8452,7650.0
2020-08-21 11:30:00,167.31,167.42,167.19,167.28,8918.0,160.7588,160.8645,160.6435,160.7299,8918.0
2020-08-21 11:40:00,167.43,167.68,167.23,167.52,17580.0,160.8741,161.1143,160.6819,160.9605,17580.0
2020-08-21 11:50:00,167.46,167.49,167.24,167.31,10161.0,160.9029,160.9317,160.6915,160.7588,10161.0
2020-08-21 12:00:00,167.34,168.3,167.29,168.08,22827.0,160.7876,161.71,160.7395,161.4986,22827.0
2020-08-21 12:10:00,168.09,168.29,167.97,168.25,15832.0,161.5082,161.7004,161.3929,161.662,15832.0
2020-08-21 12:20:00,168.27,168.43,168.04,168.15,12837.0,161.6812,161.8349,161.4602,161.5659,12837.0
2020-08-21 12:30:00,168.2,168.29,168.16,168.2,9496.0,161.6139,161.7004,161.5755,161.6139,9496.0
2020-08-21 12:40:00,168.2,168.42,168.16,168.4,19187.0,161.6139,161.8253,161.5755,161.8061,19187.0
2020-08-21 12:50:00,168.35,168.35,167.98,167.98,8840.0,161.758,161.758,161.4025,161.4025,8840.0
2020-08-21 13:00:00,167.89,168.13,167.52,167.52,9750.0,161.3161,161.5467,160.9605,160.9605,9750.0
2020-08-21 13:10:00,167.5,167.7,167.5,167.6,17063.0,160.9413,161.1335,160.9413,161.0374,17063.0
2020-08-21 13:20:00,167.53,167.65,167.53,167.59,4014.0,160.9702,161.0855,160.9702,161.0278,4014.0
2020-08-21 13:30:00,167.55,167.76,167.53,167.72,5610.0,160.9894,161.1911,160.9702,161.1527,5610.0
2020-08-21 13:40:00,167.74,167.74,167.5,167.55,6033.0,161.1719,161.1719,160.9413,160.9894,6033.0
2020-08-21 13:50:00,167.55,167.64,167.48,167.59,21489.0,160.9894,161.0758,160.9221,161.0278,21489.0
2020-08-21 14:00:00,167.65,167.71,167.54,167.69,6314.0,161.0855,161.1431,160.9798,161.1239,6314.0
2020-08-21 14:10:00,167.67,168.01,167.67,167.96,19452.0,161.1047,161.4314,161.1047,161.3833,19452.0
2020-08-21 14:20:00,167.97,168.12,167.91,168.08,15778.0,161.3929,161.5371,161.3353,161.4986,15778.0
2020-08-21 14:30:00,168.09,168.18,167.93,167.98,8965.0,161.5082,161.5947,161.3545,161.4025,8965.0
2020-08-21 14:40:00,167.98,167.99,167.53,167.54,10400.0,161.4025,161.4121,160.9702,160.9798,10400.0
2020-08-21 14:50:00,167.6,167.8,167.51,167.74,17738.0,161.0374,161.2296,160.9509,161.1719,17738.0
2020-08-21 15:00:00,167.71,168.14,167.7,168.0,19141.0,161.1431,161.5563,161.1335,161.4217,19141.0
2020-08-21 15:10:00,168.03,168.23,167.89,168.05,20311.0,161.4506,161.6427,161.3161,161.4698,20311.0
2020-08-21 15:20:00,168.05,168.5,168.05,168.5,36421.0,161.4698,161.9022,161.4698,161.9022,36421.0
2020-08-21 15:30:00,168.47,168.65,168.4,168.45,42088.0,161.8733,162.0463,161.8061,161.8541,42088.0
2020-08-21 15:40:00,168.47,168.54,168.11,168.26,51836.0,161.8733,161.9406,161.5274,161.6716,51836.0
2020-08-21 15:50:00,168.23,168.33,168.03,168.21,144440.0,161.6427,161.7388,161.4506,161.6235,144440.0
2020-08-24 09:30:00,169.33,169.6,167.83,167.89,70589.0,162.6997,162.9591,161.2584,161.3161,70589.0
2020-08-24 09:40:00,167.9,168.48,167.52,168.01,95068.0,161.3257,161.883,160.9605,161.4314,95068.0
2020-08-24 09:50:00,167.98,168.48,167.94,168.48,68728.0,161.4025,161.883,161.3641,161.883,68728.0
2020-08-24 10:00:00,168.56,168.56,168.06,168.39,38703.0,161.9598,161.9598,161.4794,161.7965,38703.0
2020-08-24 10:10:00,168.28,169.14,168.27,169.09,78649.0,161.6908,162.5171,161.6812,162.4691,78649.0
2020-08-24 10:20:00,169.04,169.33,168.58,168.66,32106.0,162.421,162.6997,161.979,162.0559,32106.0
2020-08-24 10:30:00,168.67,169.95,168.67,169.83,97912.0,162.0655,163.2954,162.0655,163.1801,97912.0
2020-08-24 10:40:00,169.85,170.17,169.62,170.13,42397.0,163.1993,163.5068,162.9783,163.4683,42397.0
2020-08-24 10:50:00,170.1,170.23,169.31,169.59,26300.0,163.4395,163.5644,162.6805,162.9495,26300.0
2020-08-24 11:00:00,169.65,170.07,169.54,169.97,16196.0,163.0071,163.4107,162.9014,163.3146,16196.0
2020-08-24 11:10:00,169.95,170.05,169.85,169.93,83528.0,163.2954,163.3915,163.1993,163.2762,83528.0
2020-08-24 11:20:00,169.95,170.07,169.87,170.07,16509.0,163.2954,163.4107,163.2185,163.4107,16509.0
2020-08-24 11:30:00,170.06,170.51,170.06,170.49,12797.0,163.4011,163.8335,163.4011,163.8142,12797.0
2020-08-24 11:40:00,170.5,170.77,170.4,170.77,12648.0,163.8239,164.0833,163.7278,164.0833,12648.0
2020-08-24 11:50:00,170.8,170.84,170.44,170.61,13732.0,164.1121,164.1505,163.7662,163.9296,13732.0
2020-08-24 12:00:00,170.65,170.75,170.39,170.51,14534.0,163.968,164.0641,163.7182,163.8335,14534.0
2020-08-24 12:10:00,170.47,170.47,169.94,169.98,10954.0,163.795,163.795,163.2858,163.3242,10954.0
2020-08-24 12:20:00,169.97,170.18,169.95,170.1,108439.0,163.3146,163.5164,163.2954,163.4395,108439.0
2020-08-24 12:30:00,170.13,170.14,169.93,170.12,13514.0,163.4683,163.478,163.2762,163.4587,13514.0
2020-08-24 12:40:00,170.15,170.72,170.14,170.65,15442.0,163.4876,164.0352,163.478,163.968,15442.0
2020-08-24 12:50:00,170.65,170.91,170.57,170.67,26642.0,163.968,164.2178,163.8911,163.9872,26642.0
2020-08-24 13:00:00,170.67,170.81,170.62,170.75,37112.0,163.9872,164.1217,163.9392,164.0641,37112.0
2020-08-24 13:10:00,170.71,170.71,170.19,170.31,32260.0,164.0256,164.0256,163.526,163.6413,32260.0
2020-08-24 13:20:00,170.34,170.34,169.88,170.06,16072.0,163.6701,163.6701,163.2281,163.4011,16072.0
2020-08-24 13:30:00,170.04,170.06,169.61,169.84,15309.0,163.3819,163.4011,162.9687,163.1897,15309.0
2020-08-24 13:40:00,169.86,170.19,169.85,170.05,12353.0,163.2089,163.526,163.1993,163.3915,12353.0
2020-08-24 13:50:00,170.04,170.04,169.77,170.01,57970.0,163.3819,163.3819,163.1224,163.353,57970.0
2020-08-24 14:00:00,170.02,170.1,169.82,170.03,14753.0,163.3627,163.4395,163.1705,163.3723,14753.0
2020-08-24 14:10:00,170.06,170.2,170.0,170.08,47774.0,163.4011,163.5356,163.3434,163.4203,47774.0
2020-08-24 14:20:00,170.05,170.98,169.99,170.96,56753.0,163.3915,164.2851,163.3338,164.2658,56753.0
2020-08-24 14:30:00,170.92,170.92,170.25,170.44,43041.0,164.2274,164.2274,163.5836,163.7662,43041.0
2020-08-24 14:40:00,170.42,170.78,170.36,170.67,46352.0,163.747,164.0929,163.6893,163.9872,46352.0
2020-08-24 14:50:00,170.66,171.06,170.5,170.81,30526.0,163.9776,164.3619,163.8239,164.1217,30526.0
2020-08-24 15:00:00,170.73,170.79,170.4,170.57,39284.0,164.0449,164.1025,163.7278,163.8911,39284.0
2020-08-24 15:10:00,170.42,170.88,170.41,170.88,62049.0,163.747,164.189,163.7374,164.189,62049.0
2020-08-24 15:20:00,170.89,171.15,170.78,171.04,32670.0,164.1986,164.4484,164.0929,164.3427,32670.0
2020-08-24 15:30:00,171.09,171.24,170.93,171.22,29993.0,164.3908,164.5349,164.237,164.5157,29993.0
2020-08-24 15:40:00,171.19,171.58,171.13,171.57,68914.0,164.4868,164.8616,164.4292,164.852,68914.0
2020-08-24 15:50:00,171.58,172.4,171.58,172.32,224592.0,164.8616,165.6495,164.8616,165.5726,224592.0
2020-08-25 09:30:00,172.84,173.67,172.45,173.54,205689.0,166.0722,166.8697,165.6975,166.7448,205689.0
2020-08-25 09:40:00,173.62,173.85,173.07,173.74,108205.0,166.8217,167.0427,166.2932,166.937,108205.0
2020-08-25 09:50:00,173.74,174.57,173.65,174.35,91663.0,166.937,167.7345,166.8505,167.5231,91663.0
2020-08-25 10:00:00,174.35,174.46,173.61,173.72,17929.0,167.5231,167.6288,166.8121,166.9178,17929.0
2020-08-25 10:10:00,173.61,174.12,173.37,173.86,41772.0,166.8121,167.3021,166.5815,167.0523,41772.0
2020-08-25 10:20:00,173.79,173.9,173.41,173.83,26257.0,166.985,167.0907,166.6199,167.0235,26257.0
2020-08-25 10:30:00,173.81,174.0,173.75,173.97,108128.0,167.0043,167.1868,166.9466,167.158,108128.0
2020-08-25 10:40:00,173.95,174.15,173.87,173.99,230263.0,167.1388,167.3309,167.0619,167.1772,230263.0
2020-08-25 10:50:00,173.91,174.32,173.69,174.31,42958.0,167.1003,167.4943,166.8889,167.4847,42958.0
2020-08-25 11:00:00,174.23,174.23,174.0,174.08,26525.0,167.4078,167.4078,167.1868,167.2637,26525.0
2020-08-25 11:10:00,174.09,174.14,173.94,174.0,203780.0,167.2733,167.3213,167.1292,167.1868,203780.0
2020-08-25 11:20:00,174.0,174.09,173.16,173.16,23273.0,167.1868,167.2733,166.3797,166.3797,23273.0
2020-08-25 11:30:00,173.18,173.22,172.65,173.04,55545.0,166.3989,166.4374,165.8897,166.2644,55545.0
2020-08-25 11:40:00,172.92,173.02,172.56,172.83,16216.0,166.1491,166.2452,165.8032,166.0626,16216.0
2020-08-25 11:50:00,172.84,173.11,172.74,172.83,31400.0,166.0722,166.3317,165.9761,166.0626,31400.0
2020-08-25 12:00:00,172.84,173.02,172.36,172.59,87047.0,166.0722,166.2452,165.611,165.832,87047.0
2020-08-25 12:10:00,172.53,173.16,172.31,173.16,16928.0,165.7744,166.3797,165.563,166.3797,16928.0
2020-08-25 12:20:00,173.16,173.37,172.68,172.83,26913.0,166.3797,166.5815,165.9185,166.0626,26913.0
2020-08-25 12:30:00,172.79,173.15,172.75,173.1,9217.0,166.0242,166.3701,165.9858,166.3221,9217.0
2020-08-25 12:40:00,173.09,173.13,172.96,172.96,9501.0,166.3124,166.3509,166.1875,166.1875,9501.0
2020-08-25 12:50:00,172.89,173.36,172.86,173.18,11021.0,166.1203,166.5719,166.0914,166.3989,11021.0
2020-08-25 13:00:00,173.17,173.19,172.86,173.19,27151.0,166.3893,166.4085,166.0914,166.4085,27151.0
2020-08-25 13:10:00,173.11,173.25,173.03,173.08,9259.0,166.3317,166.4662,166.2548,166.3028,9259.0
2020-08-25 13:20:00,173.06,173.51,173.0,173.44,33512.0,166.2836,166.716,166.226,166.6487,33512.0
2020-08-25 13:30:00,173.43,173.6,173.39,173.46,7417.0,166.6391,166.8025,166.6007,166.668,7417.0
2020-08-25 13:40:00,173.35,173.35,172.95,172.95,11726.0,166.5623,166.5623,166.1779,166.1779,11726.0
2020-08-25 13:50:00,172.95,173.07,172.87,172.98,31668.0,166.1779,166.2932,166.1011,166.2068,31668.0
2020-08-25 14:00:00,172.96,173.07,172.95,173.06,44307.0,166.1875,166.2932,166.1779,166.2836,44307.0
2020-08-25 14:10:00,173.04,173.47,173.04,173.45,48578.0,166.2644,166.6776,166.2644,166.6583,48578.0
2020-08-25 14:20:00,173.45,173.71,173.45,173.64,13749.0,166.6583,166.9082,166.6583,166.8409,13749.0
2020-08-25 14:30:00,173.61,173.69,173.39,173.67,23011.0,166.8121,166.8889,166.6007,166.8697,23011.0
2020-08-25 14:40:00,173.67,173.91,173.54,173.91,16528.0,166.8697,167.1003,166.7448,167.1003,16528.0
2020-08-25 14:50:00,173.93,173.94,173.64,173.87,18982.0,167.1196,167.1292,166.8409,167.0619,18982.0
2020-08-25 15:00:00,173.87,173.95,173.7,173.78,17625.0,167.0619,167.1388,166.8986,166.9754,17625.0
2020-08-25 15:10:00,173.71,173.9,173.71,173.79,22593.0,166.9082,167.0907,166.9082,166.985,22593.0
2020-08-25 15:20:00,173.81,174.0,173.76,173.94,27665.0,167.0043,167.1868,166.9562,167.1292,27665.0
2020-08-25 15:30:00,173.94,174.0,173.68,173.99,68164.0,167.1292,167.1868,166.8793,167.1772,68164.0
2020-08-25 15:40:00,173.99,174.01,173.77,173.78,97055.0,167.1772,167.1964,166.9658,166.9754,97055.0
2020-08-25 15:50:00,173.77,173.99,173.69,173.87,139336.0,166.9658,167.1772,166.8889,167.0619,139336.0
2020-08-26 09:30:00,174.17,174.18,172.82,172.92,51479.0,167.3502,167.3598,166.053,166.1491,51479.0
2020-08-26 09:40:00,172.9,173.69,172.69,172.69,29647.0,166.1299,166.8889,165.9281,165.9281,29647.0
2020-08-26 09:50:00,172.78,173.17,172.6,172.98,30379.0,166.0146,166.3893,165.8416,166.2068,30379.0
2020-08-26 10:00:00,173.0,173.34,172.86,173.0,54194.0,166.226,166.5527,166.0914,166.226,54194.0
2020-08-26 10:10:00,173.02,173.03,172.89,172.91,38130.0,166.2452,166.2548,166.1203,166.1395,38130.0
2020-08-26 10:20:00,172.94,173.13,172.85,172.86,33543.0,166.1683,166.3509,166.0818,166.0914,33543.0
2020-08-26 10:30:00,172.85,173.22,172.81,173.21,41625.0,166.0818,166.4374,166.0434,166.4277,41625.0
2020-08-26 10:40:00,173.23,173.25,172.92,173.06,10932.0,166.447,166.4662,166.1491,166.2836,10932.0
2020-08-26 10:50:00,173.08,173.18,172.95,173.01,12116.0,166.3028,166.3989,166.1779,166.2356,12116.0
2020-08-26 11:00:00,173.05,173.11,172.81,172.87,23300.0,166.274,166.3317,166.0434,166.1011,23300.0
2020-08-26 11:10:00,172.89,172.98,172.2,172.22,20690.0,166.1203,166.2068,165.4573,165.4765,20690.0
2020-08-26 11:20:00,172.23,172.25,172.0,172.21,46839.0,165.4861,165.5053,165.2651,165.4669,46839.0
2020-08-26 11:30:00,172.15,173.12,172.14,173.12,18028.0,165.4093,166.3413,165.3996,166.3413,18028.0
2020-08-26 11:40:00,173.08,173.97,173.05,173.68,45240.0,166.3028,167.158,166.274,166.8793,45240.0
2020-08-26 11:50:00,173.7,174.32,173.7,174.09,32534.0,166.8986,167.4943,166.8986,167.2733,32534.0
2020-08-26 12:00:00,174.1,174.5,173.78,174.14,56058.0,167.2829,167.6672,166.9754,167.3213,56058.0
2020-08-26 12:10:00,174.15,174.74,174.1,174.74,51124.0,167.3309,167.8978,167.2829,167.8978,51124.0
2020-08-26 12:20:00,174.78,175.38,174.67,175.2,18179.0,167.9363,168.5128,167.8306,168.3398,18179.0
2020-08-26 12:30:00,175.12,175.18,174.75,174.89,13971.0,168.263,168.3206,167.9074,168.042,13971.0
2020-08-26 12:40:00,174.85,174.85,174.53,174.62,15779.0,168.0035,168.0035,167.6961,167.7825,15779.0
2020-08-26 12:50:00,174.64,175.34,174.64,175.03,36463.0,167.8018,168.4743,167.8018,168.1765,36463.0
2020-08-26 13:00:00,175.07,175.33,175.07,175.19,10535.0,168.2149,168.4647,168.2149,168.3302,10535.0
2020-08-26 13:10:00,175.22,175.29,174.94,175.14,6313.0,168.359,168.4263,168.09,168.2822,6313.0
2020-08-26 13:20:00,175.13,175.15,174.79,174.92,8496.0,168.2726,168.2918,167.9459,168.0708,8496.0
2020-08-26 13:30:00,174.97,175.13,174.79,175.13,10675.0,168.1188,168.2726,167.9459,168.2726,10675.0
2020-08-26 13:40:00,175.1,175.13,174.78,175.1,12938.0,168.2437,168.2726,167.9363,168.2437,12938.0
2020-08-26 13:50:00,175.11,175.19,174.96,175.19,6620.0,168.2533,168.3302,168.1092,168.3302,6620.0
2020-08-26 14:00:00,175.15,175.47,175.15,175.38,16581.0,168.2918,168.5993,168.2918,168.5128,16581.0
2020-08-26 14:10:00,175.42,175.61,175.21,175.61,8835.0,168.5512,168.7338,168.3494,168.7338,8835.0
2020-08-26 14:20:00,175.6,175.88,175.54,175.75,13275.0,168.7242,168.9932,168.6665,168.8683,13275.0
2020-08-26 14:30:00,175.79,175.84,175.05,175.05,11586.0,168.9067,168.9548,168.1957,168.1957,11586.0
2020-08-26 14:40:00,175.12,175.21,174.86,175.08,11317.0,168.263,168.3494,168.0131,168.2245,11317.0
2020-08-26 14:50:00,175.03,175.12,174.59,174.61,21727.0,168.1765,168.263,167.7537,167.7729,21727.0
2020-08-26 15:00:00,174.59,175.24,174.54,175.08,12843.0,167.7537,168.3783,167.7057,168.2245,12843.0
2020-08-26 15:10:00,175.1,175.2,174.94,175.06,14634.0,168.2437,168.3398,168.09,168.2053,14634.0
2020-08-26 15:20:00,175.0,175.5,175.0,175.36,17730.0,168.1477,168.6281,168.1477,168.4936,17730.0
2020-08-26 15:30:00,175.37,175.43,175.0,175.02,23117.0,168.5032,168.5608,168.1477,168.1669,23117.0
2020-08-26 15:40:00,174.99,175.44,174.97,175.42,35256.0,168.138,168.5704,168.1188,168.5512,35256.0
2020-08-26 15:50:00,175.44,175.75,174.99,175.14,331509.0,168.5704,168.8683,168.138,168.2822,331509.0
2020-08-27 09:30:00,175.75,176.13,174.13,174.13,73602.0,168.8683,169.2334,167.3117,167.3117,73602.0
2020-08-27 09:40:00,174.3,174.75,173.78,174.75,19894.0,167.4751,167.9074,166.9754,167.9074,19894.0
2020-08-27 09:50:00,174.64,176.0,174.57,175.94,117479.0,167.8018,169.1085,167.7345,169.0508,117479.0
2020-08-27 10:00:00,175.94,175.98,174.8,174.89,27449.0,169.0508,169.0893,167.9555,168.042,27449.0
2020-08-27 10:10:00,174.88,175.15,174.48,175.14,20726.0,168.0324,168.2918,167.648,168.2822,20726.0
2020-08-27 10:20:00,175.13,175.82,175.12,175.72,23642.0,168.2726,168.9355,168.263,168.8395,23642.0
2020-08-27 10:30:00,175.63,175.75,175.37,175.54,43439.0,168.753,168.8683,168.5032,168.6665,43439.0
2020-08-27 10:40:00,175.5,175.73,175.16,175.62,11428.0,168.6281,168.8491,168.3014,168.7434,11428.0
2020-08-27 10:50:00,175.57,176.07,175.48,175.85,6474.0,168.6953,169.1758,168.6089,168.9644,6474.0
2020-08-27 11:00:00,175.87,176.24,175.66,175.68,9216.0,168.9836,169.3391,168.7818,168.801,9216.0
2020-08-27 11:10:00,175.59,175.71,175.23,175.33,9517.0,168.7146,168.8299,168.3686,168.4647,9517.0
2020-08-27 11:20:00,175.34,175.52,175.21,175.24,10005.0,168.4743,168.6473,168.3494,168.3783,10005.0
2020-08-27 11:30:00,175.14,175.77,175.01,175.77,7591.0,168.2822,168.8875,168.1573,168.8875,7591.0
2020-08-27 11:40:00,175.75,176.03,175.7,175.74,8474.0,168.8683,169.1373,168.8202,168.8587,8474.0
2020-08-27 11:50:00,175.71,175.89,175.52,175.53,6400.0,168.8299,169.0028,168.6473,168.6569,6400.0
2020-08-27 12:00:00,175.55,175.62,175.04,175.2,9351.0,168.6761,168.7434,168.1861,168.3398,9351.0
2020-08-27 12:10:00,175.19,175.31,174.98,174.98,8335.0,168.3302,168.4455,168.1284,168.1284,8335.0
2020-08-27 12:20:00,174.95,175.18,174.77,174.87,11213.0,168.0996,168.3206,167.9267,168.0227,11213.0
2020-08-27 12:30:00,174.87,175.14,174.77,174.93,14743.0,168.0227,168.2822,167.9267,168.0804,14743.0
2020-08-27 12:40:00,175.0,175.41,174.95,175.16,28936.0,168.1477,168.5416,168.0996,168.3014,28936.0
2020-08-27 12:50:00,175.18,175.41,175.09,175.23,25969.0,168.3206,168.5416,168.2341,168.3686,25969.0
2020-08-27 13:00:00,175.1,175.44,175.1,175.36,32343.0,168.2437,168.5704,168.2437,168.4936,32343.0
2020-08-27 13:10:00,175.4,175.7,175.33,175.64,18200.0,168.532,168.8202,168.4647,168.7626,18200.0
2020-08-27 13:20:00,175.59,175.66,175.27,175.34,13467.0,168.7146,168.7818,168.4071,168.4743,13467.0
2020-08-27 13:30:00,175.36,175.65,175.32,175.57,24208.0,168.4936,168.7722,168.4551,168.6953,24208.0
2020-08-27 13:40:00,175.59,175.59,175.13,175.3,11831.0,168.7146,168.7146,168.2726,168.4359,11831.0
2020-08-27 13:50:00,175.27,175.67,175.15,175.67,33921.0,168.4071,168.7914,168.2918,168.7914,33921.0
2020-08-27 14:00:00,175.6,175.6,175.29,175.34,22953.0,168.7242,168.7242,168.4263,168.4743,22953.0
2020-08-27 14:10:00,175.34,175.43,175.18,175.22,68850.0,168.4743,168.5608,168.3206,168.359,68850.0
2020-08-27 14:20:00,175.26,175.49,175.15,175.38,15922.0,168.3975,168.6185,168.2918,168.5128,15922.0
2020-08-27 14:30:00,175.29,175.37,175.13,175.17,57816.0,168.4263,168.5032,168.2726,168.311,57816.0
2020-08-27 14:40:00,175.22,175.28,174.89,174.9,45421.0,168.359,168.4167,168.042,168.0516,45421.0
2020-08-27 14:50:00,174.81,175.04,174.4,175.03,44462.0,167.9651,168.1861,167.5711,168.1765,44462.0
2020-08-27 15:00:00,175.0,175.12,174.74,174.97,24470.0,168.1477,168.263,167.8978,168.1188,24470.0
2020-08-27 15:10:00,175.03,175.47,174.98,175.41,23891.0,168.1765,168.5993,168.1284,168.5416,23891.0
2020-08-27 15:20:00,175.39,175.53,175.26,175.34,36848.0,168.5224,168.6569,168.3975,168.4743,36848.0
2020-08-27 15:30:00,175.39,175.47,175.29,175.33,28110.0,168.5224,168.5993,168.4263,168.4647,28110.0
2020-08-27 15:40:00,175.32,175.46,174.85,174.88,72790.0,168.4551,168.5896,168.0035,168.0324,72790.0
2020-08-27 15:50:00,174.8,174.98,174.22,174.63,210222.0,167.9555,168.1284,167.3982,167.7921,210222.0
2020-08-28 09:30:00,174.66,174.91,173.6,173.92,49795.0,167.821,168.0612,166.8025,167.1099,49795.0
2020-08-28 09:40:00,173.76,174.54,173.65,174.54,18940.0,166.9562,167.7057,166.8505,167.7057,18940.0
2020-08-28 09:50:00,175.0,175.67,174.81,175.67,23145.0,168.1477,168.7914,167.9651,168.7914,23145.0
2020-08-28 10:00:00,175.61,175.93,175.43,175.69,8723.0,168.7338,169.0412,168.5608,168.8106,8723.0
2020-08-28 10:10:00,175.66,175.88,175.24,175.43,8297.0,168.7818,168.9932,168.3783,168.5608,8297.0
2020-08-28 10:20:00,175.38,175.78,175.2,175.58,11865.0,168.5128,168.8971,168.3398,168.7049,11865.0
2020-08-28 10:30:00,175.49,175.63,175.26,175.53,12582.0,168.6185,168.753,168.3975,168.6569,12582.0
2020-08-28 10:40:00,175.6,175.67,175.24,175.66,17902.0,168.7242,168.7914,168.3783,168.7818,17902.0
2020-08-28 10:50:00,175.71,175.71,175.49,175.68,22642.0,168.8299,168.8299,168.6185,168.801,22642.0
2020-08-28 11:00:00,175.67,175.99,175.65,175.75,6808.0,168.7914,169.0989,168.7722,168.8683,6808.0
2020-08-28 11:10:00,175.69,175.72,175.52,175.57,6101.0,168.8106,168.8395,168.6473,168.6953,6101.0
2020-08-28 11:20:00,175.63,175.74,175.34,175.48,8456.0,168.753,168.8587,168.4743,168.6089,8456.0
2020-08-28 11:30:00,175.47,175.81,175.4,175.76,4667.0,168.5993,168.9259,168.532,168.8779,4667.0
2020-08-28 11:40:00,175.76,176.1,175.76,175.99,8460.0,168.8779,169.2046,168.8779,169.0989,8460.0
2020-08-28 11:50:00,175.93,176.3,175.92,176.23,22318.0,169.0412,169.3968,169.0316,169.3295,22318.0
2020-08-28 12:00:00,176.18,176.41,176.18,176.37,6940.0,169.2815,169.5024,169.2815,169.464,6940.0
2020-08-28 12:10:00,176.35,176.38,176.21,176.26,5751.0,169.4448,169.4736,169.3103,169.3583,5751.0
2020-08-28 12:20:00,176.26,176.38,176.15,176.27,19779.0,169.3583,169.4736,169.2526,169.3679,19779.0
2020-08-28 12:30:00,176.22,176.43,176.2,176.22,11315.0,169.3199,169.5217,169.3007,169.3199,11315.0
2020-08-28 12:40:00,176.26,176.54,176.26,176.47,6206.0,169.3583,169.6274,169.3583,169.5601,6206.0
2020-08-28 12:50:00,176.47,176.49,176.19,176.3,10463.0,169.5601,169.5793,169.2911,169.3968,10463.0
2020-08-28 13:00:00,176.33,176.86,176.33,176.76,20213.0,169.4256,169.9348,169.4256,169.8387,20213.0
2020-08-28 13:10:00,176.72,176.89,176.67,176.75,41083.0,169.8003,169.9636,169.7523,169.8291,41083.0
2020-08-28 13:20:00,176.74,176.85,175.97,175.97,26661.0,169.8195,169.9252,169.0797,169.0797,26661.0
2020-08-28 13:30:00,175.96,176.2,175.88,176.06,26293.0,169.0701,169.3007,168.9932,169.1661,26293.0
2020-08-28 13:40:00,176.05,176.24,176.03,176.1,21011.0,169.1565,169.3391,169.1373,169.2046,21011.0
2020-08-28 13:50:00,176.1,176.34,176.0,176.2,5943.0,169.2046,169.4352,169.1085,169.3007,5943.0
2020-08-28 14:00:00,176.24,176.39,176.1,176.39,12320.0,169.3391,169.4832,169.2046,169.4832,12320.0
2020-08-28 14:10:00,176.34,176.36,176.08,176.12,6372.0,169.4352,169.4544,169.1854,169.2238,6372.0
2020-08-28 14:20:00,176.06,176.18,175.93,176.18,10029.0,169.1661,169.2815,169.0412,169.2815,10029.0
2020-08-28 14:30:00,176.3,176.46,176.28,176.3,11916.0,169.3968,169.5505,169.3775,169.3968,11916.0
2020-08-28 14:40:00,176.36,176.47,176.3,176.45,6334.0,169.4544,169.5601,169.3968,169.5409,6334.0
2020-08-28 14:50:00,176.49,176.79,176.46,176.79,10410.0,169.5793,169.8676,169.5505,169.8676,10410.0
2020-08-28 15:00:00,176.77,177.06,176.58,176.92,12685.0,169.8483,170.127,169.6658,169.9925,12685.0
2020-08-28 15:10:00,176.93,177.42,176.9,177.4,95794.0,170.0021,170.4729,169.9733,170.4537,95794.0
2020-08-28 15:20:00,177.43,177.86,177.43,177.83,91018.0,170.4825,170.8957,170.4825,170.8668,91018.0
2020-08-28 15:30:00,177.84,177.86,177.32,177.37,41888.0,170.8765,170.8957,170.3768,170.4249,41888.0
2020-08-28 15:40:00,177.35,177.41,177.07,177.12,111794.0,170.4056,170.4633,170.1366,170.1846,111794.0
2020-08-28 15:50:00,177.11,177.53,177.08,177.19,204203.0,170.175,170.5786,170.1462,170.2519,204203.0
2020-08-31 09:30:00,178.11,178.21,176.4,176.72,60231.0,171.1359,171.232,169.4928,169.8003,60231.0
2020-08-31 09:40:00,176.8,177.29,176.69,176.75,20121.0,169.8772,170.348,169.7715,169.8291,20121.0
2020-08-31 09:50:00,176.76,176.85,176.59,176.78,14008.0,169.8387,169.9252,169.6754,169.858,14008.0
2020-08-31 10:00:00,176.72,177.38,176.64,177.31,23215.0,169.8003,170.4345,169.7234,170.3672,23215.0
2020-08-31 10:10:00,177.34,177.66,177.24,177.61,60275.0,170.396,170.7035,170.2999,170.6555,60275.0
2020-08-31 10:20:00,177.55,177.66,177.46,177.62,45525.0,170.5978,170.7035,170.5113,170.6651,45525.0
2020-08-31 10:30:00,177.61,178.08,177.59,178.0,17898.0,170.6555,171.1071,170.6362,171.0302,17898.0
2020-08-31 10:40:00,178.01,178.2,177.72,178.14,71056.0,171.0398,171.2224,170.7612,171.1647,71056.0
2020-08-31 10:50:00,178.13,178.13,177.69,177.93,23266.0,171.1551,171.1551,170.7323,170.9629,23266.0
2020-08-31 11:00:00,177.94,178.12,177.58,177.6,19056.0,170.9725,171.1455,170.6266,170.6458,19056.0
2020-08-31 11:10:00,177.6,178.01,177.6,177.88,22532.0,170.6458,171.0398,170.6458,170.9149,22532.0
2020-08-31 11:20:00,177.82,178.0,177.24,177.56,45179.0,170.8572,171.0302,170.2999,170.6074,45179.0
2020-08-31 11:30:00,177.54,177.76,177.42,177.54,18099.0,170.5882,170.7996,170.4729,170.5882,18099.0
2020-08-31 11:40:00,177.49,177.88,177.47,177.77,8187.0,170.5402,170.9149,170.5209,170.8092,8187.0
2020-08-31 11:50:00,177.75,177.84,177.62,177.64,7215.0,170.79,170.8765,170.6651,170.6843,7215.0
2020-08-31 12:00:00,177.64,177.91,177.58,177.91,18296.0,170.6843,170.9437,170.6266,170.9437,18296.0
2020-08-31 12:10:00,177.94,177.94,177.45,177.48,34655.0,170.9725,170.9725,170.5017,170.5305,34655.0
2020-08-31 12:20:00,177.48,177.52,177.34,177.4,61499.0,170.5305,170.569,170.396,170.4537,61499.0
2020-08-31 12:30:00,177.43,177.48,176.82,177.03,18408.0,170.4825,170.5305,169.8964,170.0982,18408.0
2020-08-31 12:40:00,177.06,177.17,176.63,176.63,17700.0,170.127,170.2327,169.7138,169.7138,17700.0
2020-08-31 12:50:00,176.74,176.81,176.52,176.54,6078.0,169.8195,169.8868,169.6081,169.6274,6078.0
2020-08-31 13:00:00,176.63,176.84,176.55,176.62,17939.0,169.7138,169.9156,169.637,169.7042,17939.0
2020-08-31 13:10:00,176.62,177.08,176.54,177.05,36665.0,169.7042,170.1462,169.6274,170.1174,36665.0
2020-08-31 13:20:00,177.04,177.25,177.01,177.1,11301.0,170.1078,170.3096,170.079,170.1654,11301.0
2020-08-31 13:30:00,177.11,177.39,177.05,177.09,14231.0,170.175,170.4441,170.1174,170.1558,14231.0
2020-08-31 13:40:00,177.08,177.54,177.08,177.53,14588.0,170.1462,170.5882,170.1462,170.5786,14588.0
2020-08-31 13:50:00,177.58,177.59,177.2,177.27,11225.0,170.6266,170.6362,170.2615,170.3288,11225.0
2020-08-31 14:00:00,177.29,177.31,176.84,176.88,24674.0,170.348,170.3672,169.9156,169.954,24674.0
2020-08-31 14:10:00,176.9,177.05,176.76,176.76,7103.0,169.9733,170.1174,169.8387,169.8387,7103.0
2020-08-31 14:20:00,176.83,176.87,176.65,176.68,10375.0,169.906,169.9444,169.733,169.7619,10375.0
2020-08-31 14:30:00,176.7,177.07,176.7,176.96,9358.0,169.7811,170.1366,169.7811,170.0309,9358.0
2020-08-31 14:40:00,176.96,177.18,176.84,176.88,10954.0,170.0309,170.2423,169.9156,169.954,10954.0
2020-08-31 14:50:00,176.92,177.15,176.78,176.97,17625.0,169.9925,170.2135,169.858,170.0405,17625.0
2020-08-31 15:00:00,176.97,177.05,176.5,176.8,45749.0,170.0405,170.1174,169.5889,169.8772,45749.0
2020-08-31 15:10:00,176.77,176.92,176.37,176.37,22199.0,169.8483,169.9925,169.464,169.464,22199.0
2020-08-31 15:20:00,176.33,176.79,176.33,176.72,21617.0,169.4256,169.8676,169.4256,169.8003,21617.0
2020-08-31 15:30:00,176.74,176.84,176.5,176.84,70748.0,169.8195,169.9156,169.5889,169.9156,70748.0
2020-08-31 15:40:00,176.87,177.35,176.75,177.15,43462.0,169.9444,170.4056,169.8291,170.2135,43462.0
2020-08-31 15:50:00,177.0,177.15,176.5,176.63,221828.0,170.0693,170.2135,169.5889,169.7138,221828.0
2020-09-01 09:30:00,176.84,177.0,175.79,176.64,72521.0,169.9156,170.0693,168.9067,169.7234,72521.0
2020-09-01 09:40:00,176.77,177.61,176.6,177.45,52869.0,169.8483,170.6555,169.685,170.5017,52869.0
2020-09-01 09:50:00,177.54,177.85,177.39,177.47,43859.0,170.5882,170.8861,170.4441,170.5209,43859.0
2020-09-01 10:00:00,177.55,178.06,177.39,177.66,27798.0,170.5978,171.0878,170.4441,170.7035,27798.0
2020-09-01 10:10:00,177.62,177.66,176.87,177.25,33371.0,170.6651,170.7035,169.9444,170.3096,33371.0
2020-09-01 10:20:00,177.23,177.5,177.2,177.45,23740.0,170.2903,170.5498,170.2615,170.5017,23740.0
2020-09-01 10:30:00,177.52,178.47,177.43,177.43,38521.0,170.569,171.4818,170.4825,170.4825,38521.0
2020-09-01 10:40:00,177.47,177.55,177.24,177.45,13786.0,170.5209,170.5978,170.2999,170.5017,13786.0
2020-09-01 10:50:00,177.46,177.63,177.28,177.56,60718.0,170.5113,170.6747,170.3384,170.6074,60718.0
2020-09-01 11:00:00,177.59,177.73,177.48,177.56,66040.0,170.6362,170.7708,170.5305,170.6074,66040.0
2020-09-01 11:10:00,177.58,178.02,177.4,177.54,75061.0,170.6266,171.0494,170.4537,170.5882,75061.0
2020-09-01 11:20:00,177.59,177.88,177.54,177.78,17475.0,170.6362,170.9149,170.5882,170.8188,17475.0
2020-09-01 11:30:00,177.79,178.33,177.76,178.33,48654.0,170.8284,171.3473,170.7996,171.3473,48654.0
2020-09-01 11:40:00,178.33,178.66,178.04,178.21,21730.0,171.3473,171.6643,171.0686,171.232,21730.0
2020-09-01 11:50:00,178.3,178.3,178.02,178.2,51329.0,171.3184,171.3184,171.0494,171.2224,51329.0
2020-09-01 12:00:00,178.24,178.62,178.2,178.61,25483.0,171.2608,171.6259,171.2224,171.6163,25483.0
2020-09-01 12:10:00,178.61,179.09,178.55,179.09,29841.0,171.6163,172.0775,171.5587,172.0775,29841.0
2020-09-01 12:20:00,179.13,179.3,179.06,179.25,37018.0,172.1159,172.2793,172.0487,172.2312,37018.0
2020-09-01 12:30:00,179.21,179.21,178.97,179.1,23920.0,172.1928,172.1928,171.9622,172.0871,23920.0
2020-09-01 12:40:00,179.1,179.37,179.03,179.25,31280.0,172.0871,172.3465,172.0199,172.2312,31280.0
2020-09-01 12:50:00,179.19,179.35,179.16,179.19,22101.0,172.1736,172.3273,172.1448,172.1736,22101.0
2020-09-01 13:00:00,179.19,179.29,179.16,179.2,23516.0,172.1736,172.2697,172.1448,172.1832,23516.0
2020-09-01 13:10:00,179.19,179.3,179.15,179.25,45401.0,172.1736,172.2793,172.1352,172.2312,45401.0
2020-09-01 13:20:00,179.2,179.54,179.2,179.5,17107.0,172.1832,172.5099,172.1832,172.4715,17107.0
2020-09-01 13:30:00,179.5,179.56,179.43,179.48,33858.0,172.4715,172.5291,172.4042,172.4522,33858.0
2020-09-01 13:40:00,179.48,179.75,179.46,179.74,32299.0,172.4522,172.7117,172.433,172.7021,32299.0
2020-09-01 13:50:00,179.71,179.77,179.31,179.31,25944.0,172.6732,172.7309,172.2889,172.2889,25944.0
2020-09-01 14:00:00,179.28,179.68,179.08,179.68,31985.0,172.2601,172.6444,172.0679,172.6444,31985.0
2020-09-01 14:10:00,179.62,180.19,179.56,180.01,30168.0,172.5868,173.1344,172.5291,172.9615,30168.0
2020-09-01 14:20:00,179.97,180.15,179.71,179.97,24837.0,172.923,173.096,172.6732,172.923,24837.0
2020-09-01 14:30:00,179.93,180.39,179.87,180.07,31010.0,172.8846,173.3266,172.827,173.0191,31010.0
2020-09-01 14:40:00,180.05,180.2,179.71,179.98,34650.0,172.9999,173.144,172.6732,172.9327,34650.0
2020-09-01 14:50:00,179.97,180.06,179.78,179.98,33286.0,172.923,173.0095,172.7405,172.9327,33286.0
2020-09-01 15:00:00,180.03,180.04,179.57,179.78,73396.0,172.9807,172.9903,172.5387,172.7405,73396.0
2020-09-01 15:10:00,179.76,179.76,179.04,179.04,39362.0,172.7213,172.7213,172.0295,172.0295,39362.0
2020-09-01 15:20:00,179.08,179.17,178.63,178.87,25882.0,172.0679,172.1544,171.6355,171.8661,25882.0
2020-09-01 15:30:00,178.83,179.22,178.83,179.17,85722.0,171.8277,172.2024,171.8277,172.1544,85722.0
2020-09-01 15:40:00,179.17,179.53,179.1,179.38,60000.0,172.1544,172.5003,172.0871,172.3562,60000.0
2020-09-01 15:50:00,179.4,179.72,179.23,179.72,121203.0,172.3754,172.6828,172.212,172.6828,121203.0
2020-09-02 09:30:00,180.04,180.45,178.53,178.8,58005.0,172.9903,173.3843,171.5394,171.7989,58005.0
2020-09-02 09:40:00,178.92,179.11,178.42,178.58,69264.0,171.9142,172.0967,171.4337,171.5875,69264.0
2020-09-02 09:50:00,178.56,179.94,178.56,179.73,42871.0,171.5683,172.8942,171.5683,172.6924,42871.0
2020-09-02 10:00:00,179.84,180.13,179.41,179.81,44578.0,172.7981,173.0768,172.385,172.7693,44578.0
2020-09-02 10:10:00,179.81,180.65,179.61,180.48,14924.0,172.7693,173.5764,172.5771,173.4131,14924.0
2020-09-02 10:20:00,180.38,180.98,180.11,180.75,29049.0,173.317,173.8935,173.0576,173.6725,29049.0
2020-09-02 10:30:00,180.73,180.73,180.01,180.38,14203.0,173.6533,173.6533,172.9615,173.317,14203.0
2020-09-02 10:40:00,180.3,180.42,180.05,180.33,16990.0,173.2401,173.3554,172.9999,173.269,16990.0
2020-09-02 10:50:00,180.28,180.78,180.27,180.59,26962.0,173.2209,173.7013,173.2113,173.5188,26962.0
2020-09-02 11:00:00,180.61,180.99,180.56,180.91,27328.0,173.538,173.9031,173.4899,173.8262,27328.0
2020-09-02 11:10:00,180.95,181.34,180.76,181.0,28093.0,173.8647,174.2394,173.6821,173.9127,28093.0
2020-09-02 11:20:00,181.0,181.39,180.93,181.22,21969.0,173.9127,174.2874,173.8455,174.1241,21969.0
2020-09-02 11:30:00,181.14,181.33,181.03,181.27,39406.0,174.0472,174.2298,173.9415,174.1721,39406.0
2020-09-02 11:40:00,181.26,181.72,181.26,181.65,34859.0,174.1625,174.6045,174.1625,174.5373,34859.0
2020-09-02 11:50:00,181.65,181.98,181.54,181.7,24421.0,174.5373,174.8543,174.4316,174.5853,24421.0
2020-09-02 12:00:00,181.72,181.77,181.55,181.65,21161.0,174.6045,174.6526,174.4412,174.5373,21161.0
2020-09-02 12:10:00,181.64,181.85,181.58,181.81,16594.0,174.5277,174.7294,174.47,174.691,16594.0
2020-09-02 12:20:00,181.79,181.92,181.61,181.78,11008.0,174.6718,174.7967,174.4988,174.6622,11008.0
2020-09-02 12:30:00,181.78,181.98,181.63,181.92,29374.0,174.6622,174.8543,174.518,174.7967,29374.0
2020-09-02 12:40:00,181.88,182.34,181.88,182.32,17066.0,174.7583,175.2002,174.7583,175.181,17066.0
2020-09-02 12:50:00,182.29,182.37,182.14,182.29,19815.0,175.1522,175.2291,175.0081,175.1522,19815.0
2020-09-02 13:00:00,182.27,182.68,182.18,182.68,34593.0,175.133,175.5269,175.0465,175.5269,34593.0
2020-09-02 13:10:00,182.64,182.98,182.61,182.83,37639.0,175.4885,175.8152,175.4597,175.6711,37639.0
2020-09-02 13:20:00,182.84,182.95,182.66,182.86,15110.0,175.6807,175.7864,175.5077,175.6999,15110.0
2020-09-02 13:30:00,182.86,183.26,182.84,183.19,30997.0,175.6999,176.0842,175.6807,176.017,30997.0
2020-09-02 13:40:00,183.17,183.22,183.04,183.16,15106.0,175.9977,176.0458,175.8728,175.9881,15106.0
2020-09-02 13:50:00,183.2,183.28,182.99,183.2,34811.0,176.0266,176.1034,175.8248,176.0266,34811.0
2020-09-02 14:00:00,183.2,183.22,182.47,182.65,35544.0,176.0266,176.0458,175.3252,175.4981,35544.0
2020-09-02 14:10:00,182.68,183.04,182.38,182.9,21696.0,175.5269,175.8728,175.2387,175.7383,21696.0
2020-09-02 14:20:00,182.85,183.18,182.83,182.97,21262.0,175.6903,176.0074,175.6711,175.8056,21262.0
2020-09-02 14:30:00,182.99,183.03,182.82,182.92,15321.0,175.8248,175.8632,175.6615,175.7575,15321.0
2020-09-02 14:40:00,182.93,183.13,182.83,183.08,19470.0,175.7671,175.9593,175.6711,175.9113,19470.0
2020-09-02 14:50:00,183.1,183.27,183.06,183.2,25744.0,175.9305,176.0938,175.8921,176.0266,25744.0
2020-09-02 15:00:00,183.24,183.65,183.18,183.51,36914.0,176.065,176.459,176.0074,176.3244,36914.0
2020-09-02 15:10:00,183.39,184.0,183.32,184.0,22827.0,176.2091,176.7952,176.1419,176.7952,22827.0
2020-09-02 15:20:00,184.04,184.21,183.91,184.03,28600.0,176.8337,176.997,176.7088,176.8241,28600.0
2020-09-02 15:30:00,184.01,184.59,183.93,184.51,43236.0,176.8049,177.3621,176.728,177.2853,43236.0
2020-09-02 15:40:00,184.51,185.2,184.51,185.13,98011.0,177.2853,177.9483,177.2853,177.881,98011.0
2020-09-02 15:50:00,185.14,185.26,184.69,184.7,345519.0,177.8906,178.0059,177.4582,177.4678,345519.0
2020-09-03 09:30:00,184.01,184.34,182.2,182.66,29320.0,176.8049,177.1219,175.0657,175.5077,29320.0
2020-09-03 09:40:00,182.89,183.03,181.35,182.12,23460.0,175.7287,175.8632,174.249,174.9889,23460.0
2020-09-03 09:50:00,182.12,182.12,181.23,181.75,10844.0,174.9889,174.9889,174.1337,174.6334,10844.0
2020-09-03 10:00:00,181.86,182.04,180.7,180.8,21556.0,174.739,174.912,173.6245,173.7205,21556.0
2020-09-03 10:10:00,180.84,181.25,180.56,180.56,59196.0,173.759,174.1529,173.4899,173.4899,59196.0
2020-09-03 10:20:00,180.43,180.62,179.52,179.81,62857.0,173.365,173.5476,172.4907,172.7693,62857.0
2020-09-03 10:30:00,179.82,181.21,179.52,180.34,116578.0,172.7789,174.1145,172.4907,173.2786,116578.0
2020-09-03 10:40:00,180.45,180.88,179.4,179.67,21138.0,173.3843,173.7974,172.3754,172.6348,21138.0
2020-09-03 10:50:00,179.66,180.42,179.64,179.72,24902.0,172.6252,173.3554,172.606,172.6828,24902.0
2020-09-03 11:00:00,179.75,179.76,178.03,178.37,39616.0,172.7117,172.7213,171.059,171.3857,39616.0
2020-09-03 11:10:00,178.42,178.72,177.02,177.02,98220.0,171.4337,171.722,170.0886,170.0886,98220.0
2020-09-03 11:20:00,176.88,178.01,176.6,177.92,96088.0,169.954,171.0398,169.685,170.9533,96088.0
2020-09-03 11:30:00,177.98,178.12,176.86,177.72,55692.0,171.011,171.1455,169.9348,170.7612,55692.0
2020-09-03 11:40:00,177.73,178.32,177.51,177.77,12978.0,170.7708,171.3377,170.5594,170.8092,12978.0
2020-09-03 11:50:00,177.8,178.24,177.06,177.21,11646.0,170.838,171.2608,170.127,170.2711,11646.0
2020-09-03 12:00:00,177.22,177.71,176.76,177.56,24202.0,170.2807,170.7515,169.8387,170.6074,24202.0
2020-09-03 12:10:00,177.57,178.63,177.57,178.36,104198.0,170.617,171.6355,170.617,171.3761,104198.0
2020-09-03 12:20:00,178.4,178.59,178.18,178.39,136471.0,171.4145,171.5971,171.2031,171.4049,136471.0
2020-09-03 12:30:00,178.41,178.46,176.99,177.56,36815.0,171.4241,171.4722,170.0597,170.6074,36815.0
2020-09-03 12:40:00,177.71,177.82,176.78,176.89,13570.0,170.7515,170.8572,169.858,169.9636,13570.0
2020-09-03 12:50:00,176.96,177.9,176.91,177.62,189909.0,170.0309,170.9341,169.9829,170.6651,189909.0
2020-09-03 13:00:00,177.5,178.05,176.95,177.97,147024.0,170.5498,171.0782,170.0213,171.0014,147024.0
2020-09-03 13:10:00,177.88,178.35,177.65,177.74,21139.0,170.9149,171.3665,170.6939,170.7804,21139.0
2020-09-03 13:20:00,177.78,178.24,177.68,178.24,20239.0,170.8188,171.2608,170.7227,171.2608,20239.0
2020-09-03 13:30:00,178.14,178.14,177.45,177.71,65399.0,171.1647,171.1647,170.5017,170.7515,65399.0
2020-09-03 13:40:00,177.73,178.03,177.61,177.86,74942.0,170.7708,171.059,170.6555,170.8957,74942.0
2020-09-03 13:50:00,177.86,178.37,177.85,178.04,26298.0,170.8957,171.3857,170.8861,171.0686,26298.0
2020-09-03 14:00:00,177.96,178.31,177.88,178.0,31804.0,170.9918,171.328,170.9149,171.0302,31804.0
2020-09-03 14:10:00,178.11,178.41,177.8,177.91,55743.0,171.1359,171.4241,170.838,170.9437,55743.0
2020-09-03 14:20:00,177.95,178.04,177.3,177.77,48174.0,170.9821,171.0686,170.3576,170.8092,48174.0
2020-09-03 14:30:00,177.76,178.36,177.7,177.89,45240.0,170.7996,171.3761,170.7419,170.9245,45240.0
2020-09-03 14:40:00,177.89,178.01,176.83,177.14,24011.0,170.9245,171.0398,169.906,170.2039,24011.0
2020-09-03 14:50:00,177.18,177.21,176.13,176.16,35864.0,170.2423,170.2711,169.2334,169.2622,35864.0
2020-09-03 15:00:00,176.05,176.48,175.75,176.01,46582.0,169.1565,169.5697,168.8683,169.1181,46582.0
2020-09-03 15:10:00,176.03,176.61,175.83,176.47,61886.0,169.1373,169.6946,168.9452,169.5601,61886.0
2020-09-03 15:20:00,176.49,176.53,176.08,176.34,138213.0,169.5793,169.6177,169.1854,169.4352,138213.0
2020-09-03 15:30:00,176.34,176.9,176.08,176.67,111456.0,169.4352,169.9733,169.1854,169.7523,111456.0
2020-09-03 15:40:00,176.59,177.41,176.29,176.29,91232.0,169.6754,170.4633,169.3871,169.3871,91232.0
2020-09-03 15:50:00,176.27,177.64,175.82,177.24,178516.0,169.3679,170.6843,168.9355,170.2999,178516.0
2020-09-04 09:30:00,176.89,178.89,176.89,177.44,39924.0,169.9636,171.8853,169.9636,170.4921,39924.0
2020-09-04 09:40:00,177.37,178.14,176.87,177.31,202946.0,170.4249,171.1647,169.9444,170.3672,202946.0
2020-09-04 09:50:00,177.31,177.53,176.13,176.39,145869.0,170.3672,170.5786,169.2334,169.4832,145869.0
2020-09-04 10:00:00,176.38,176.9,176.26,176.61,142343.0,169.4736,169.9733,169.3583,169.6946,142343.0
2020-09-04 10:10:00,176.6,176.7,172.79,172.8,203227.0,169.685,169.7811,166.0242,166.0338,203227.0
2020-09-04 10:20:00,172.95,173.35,172.13,172.46,36904.0,166.1779,166.5623,165.39,165.7071,36904.0
2020-09-04 10:30:00,172.53,173.0,170.06,170.96,49882.0,165.7744,166.226,163.4011,164.2658,49882.0
2020-09-04 10:40:00,170.99,171.01,169.57,170.67,29480.0,164.2947,164.3139,162.9303,163.9872,29480.0
2020-09-04 10:50:00,170.54,172.02,169.97,171.68,23144.0,163.8623,165.2843,163.3146,164.9577,23144.0
2020-09-04 11:00:00,171.68,171.76,170.84,171.49,80972.0,164.9577,165.0345,164.1505,164.7751,80972.0
2020-09-04 11:10:00,171.39,171.99,171.32,171.96,46697.0,164.679,165.2555,164.6118,165.2267,46697.0
2020-09-04 11:20:00,171.94,171.94,171.13,171.62,100108.0,165.2075,165.2075,164.4292,164.9,100108.0
2020-09-04 11:30:00,171.72,172.57,171.6,172.54,49577.0,164.9961,165.8128,164.8808,165.784,49577.0
2020-09-04 11:40:00,172.4,172.55,171.84,172.16,76746.0,165.6495,165.7936,165.1114,165.4189,76746.0
2020-09-04 11:50:00,172.2,173.55,172.0,173.55,35046.0,165.4573,166.7544,165.2651,166.7544,35046.0
2020-09-04 12:00:00,173.56,174.86,173.4,173.63,148565.0,166.764,168.0131,166.6103,166.8313,148565.0
2020-09-04 12:10:00,173.7,174.0,173.32,173.44,55433.0,166.8986,167.1868,166.5334,166.6487,55433.0
2020-09-04 12:20:00,173.52,174.09,173.31,174.09,16481.0,166.7256,167.2733,166.5238,167.2733,16481.0
2020-09-04 12:30:00,174.03,174.5,173.83,174.15,10922.0,167.2156,167.6672,167.0235,167.3309,10922.0
2020-09-04 12:40:00,174.35,174.69,173.86,174.37,31733.0,167.5231,167.8498,167.0523,167.5423,31733.0
2020-09-04 12:50:00,174.37,174.5,173.48,173.5,25912.0,167.5423,167.6672,166.6872,166.7064,25912.0
2020-09-04 13:00:00,173.49,173.49,172.68,172.88,11159.0,166.6968,166.6968,165.9185,166.1107,11159.0
2020-09-04 13:10:00,172.94,173.19,172.24,172.24,9388.0,166.1683,166.4085,165.4957,165.4957,9388.0
2020-09-04 13:20:00,172.33,172.69,172.26,172.38,13232.0,165.5822,165.9281,165.5149,165.6302,13232.0
2020-09-04 13:30:00,172.27,172.9,171.9,172.9,14488.0,165.5246,166.1299,165.169,166.1299,14488.0
2020-09-04 13:40:00,172.85,173.11,172.44,172.68,17443.0,166.0818,166.3317,165.6879,165.9185,17443.0
2020-09-04 13:50:00,172.56,172.97,172.26,172.58,10870.0,165.8032,166.1971,165.5149,165.8224,10870.0
2020-09-04 14:00:00,172.55,172.73,172.04,172.11,14550.0,165.7936,165.9665,165.3036,165.3708,14550.0
2020-09-04 14:10:00,172.02,172.32,171.83,172.26,7144.0,165.2843,165.5726,165.1018,165.5149,7144.0
2020-09-04 14:20:00,172.2,172.7,171.89,172.65,10124.0,165.4573,165.9377,165.1594,165.8897,10124.0
2020-09-04 14:30:00,172.55,173.76,172.26,173.76,12992.0,165.7936,166.9562,165.5149,166.9562,12992.0
2020-09-04 14:40:00,173.82,174.69,173.8,174.05,10751.0,167.0139,167.8498,166.9946,167.2349,10751.0
2020-09-04 14:50:00,174.13,174.64,173.96,174.64,5232.0,167.3117,167.8018,167.1484,167.8018,5232.0
2020-09-04 15:00:00,174.56,175.0,174.14,174.9,33294.0,167.7249,168.1477,167.3213,168.0516,33294.0
2020-09-04 15:10:00,174.91,175.17,174.21,174.93,20889.0,168.0612,168.311,167.3886,168.0804,20889.0
2020-09-04 15:20:00,175.0,175.1,174.62,174.75,19652.0,168.1477,168.2437,167.7825,167.9074,19652.0
2020-09-04 15:30:00,174.73,174.73,173.26,173.41,50524.0,167.8882,167.8882,166.4758,166.6199,50524.0
2020-09-04 15:40:00,173.49,173.76,173.07,173.21,78182.0,166.6968,166.9562,166.2932,166.4277,78182.0
2020-09-04 15:50:00,173.16,173.35,172.45,172.53,99508.0,166.3797,166.5623,165.6975,165.7744,99508.0
2020-09-08 09:30:00,168.93,169.39,167.81,168.69,95467.0,162.3153,162.7573,161.2392,162.0847,95467.0
2020-09-08 09:40:00,168.61,169.26,167.55,167.85,35086.0,162.0079,162.6324,160.9894,161.2776,35086.0
2020-09-08 09:50:00,167.53,169.41,167.5,169.37,14465.0,160.9702,162.7765,160.9413,162.7381,14465.0
2020-09-08 10:00:00,169.31,169.64,168.26,169.64,63281.0,162.6805,162.9975,161.6716,162.9975,63281.0
2020-09-08 10:10:00,169.56,170.68,169.55,170.15,27383.0,162.9207,163.9968,162.9111,163.4876,27383.0
2020-09-08 10:20:00,170.26,171.23,169.81,171.22,33426.0,163.5933,164.5253,163.1609,164.5157,33426.0
2020-09-08 10:30:00,171.25,171.96,170.98,171.96,46705.0,164.5445,165.2267,164.2851,165.2267,46705.0
2020-09-08 10:40:00,171.95,171.98,170.89,171.09,25441.0,165.2171,165.2459,164.1986,164.3908,25441.0
2020-09-08 10:50:00,171.16,171.71,171.07,171.31,15464.0,164.458,164.9865,164.3715,164.6021,15464.0
2020-09-08 11:00:00,171.15,171.95,170.94,171.37,27588.0,164.4484,165.2171,164.2466,164.6598,27588.0
2020-09-08 11:10:00,171.61,171.85,171.35,171.77,8093.0,164.8904,165.121,164.6406,165.0441,8093.0
2020-09-08 11:20:00,171.71,171.76,170.71,170.82,8400.0,164.9865,165.0345,164.0256,164.1313,8400.0
2020-09-08 11:30:00,170.88,170.88,170.0,170.25,19931.0,164.189,164.189,163.3434,163.5836,19931.0
2020-09-08 11:40:00,170.21,170.45,169.87,170.44,16977.0,163.5452,163.7758,163.2185,163.7662,16977.0
2020-09-08 11:50:00,170.41,170.54,169.66,170.46,22019.0,163.7374,163.8623,163.0167,163.7854,22019.0
2020-09-08 12:00:00,170.37,170.59,170.1,170.25,43067.0,163.6989,163.9103,163.4395,163.5836,43067.0
2020-09-08 12:10:00,170.26,170.38,169.53,169.54,14173.0,163.5933,163.7086,162.8918,162.9014,14173.0
2020-09-08 12:20:00,169.69,170.09,169.67,169.69,39897.0,163.0456,163.4299,163.0264,163.0456,39897.0
2020-09-08 12:30:00,169.6,170.22,169.59,169.88,23984.0,162.9591,163.5548,162.9495,163.2281,23984.0
2020-09-08 12:40:00,169.9,170.26,169.65,170.15,5800.0,163.2474,163.5933,163.0071,163.4876,5800.0
2020-09-08 12:50:00,170.2,170.44,169.97,170.12,5834.0,163.5356,163.7662,163.3146,163.4587,5834.0
2020-09-08 13:00:00,170.09,170.1,169.7,169.7,27119.0,163.4299,163.4395,163.0552,163.0552,27119.0
2020-09-08 13:10:00,169.69,170.41,169.69,170.41,8345.0,163.0456,163.7374,163.0456,163.7374,8345.0
2020-09-08 13:20:00,170.33,170.33,169.84,169.91,7617.0,163.6605,163.6605,163.1897,163.257,7617.0
2020-09-08 13:30:00,169.89,170.33,169.8,170.17,10857.0,163.2377,163.6605,163.1513,163.5068,10857.0
2020-09-08 13:40:00,170.13,170.53,170.08,170.4,8058.0,163.4683,163.8527,163.4203,163.7278,8058.0
2020-09-08 13:50:00,170.38,170.82,170.3,170.69,10130.0,163.7086,164.1313,163.6317,164.0064,10130.0
2020-09-08 14:00:00,170.72,170.81,170.23,170.23,11414.0,164.0352,164.1217,163.5644,163.5644,11414.0
2020-09-08 14:10:00,170.3,170.4,169.78,169.99,41921.0,163.6317,163.7278,163.1321,163.3338,41921.0
2020-09-08 14:20:00,170.02,170.08,169.45,169.48,60352.0,163.3627,163.4203,162.815,162.8438,60352.0
2020-09-08 14:30:00,169.39,169.39,168.45,168.47,18065.0,162.7573,162.7573,161.8541,161.8733,18065.0
2020-09-08 14:40:00,168.6,168.6,167.21,167.31,59570.0,161.9983,161.9983,160.6627,160.7588,59570.0
2020-09-08 14:50:00,167.27,167.5,166.43,167.16,67757.0,160.7203,160.9413,159.9132,160.6146,67757.0
2020-09-08 15:00:00,167.06,167.07,166.24,166.58,33490.0,160.5186,160.5282,159.7307,160.0574,33490.0
2020-09-08 15:10:00,166.56,166.96,166.38,166.57,44252.0,160.0381,160.4225,159.8652,160.0477,44252.0
2020-09-08 15:20:00,166.61,167.23,166.56,167.23,72033.0,160.0862,160.6819,160.0381,160.6819,72033.0
2020-09-08 15:30:00,167.22,167.77,167.09,167.54,40128.0,160.6723,161.2008,160.5474,160.9798,40128.0
2020-09-08 15:40:00,167.53,167.86,167.32,167.73,64309.0,160.9702,161.2872,160.7684,161.1623,64309.0
2020-09-08 15:50:00,167.66,167.66,166.92,167.2,155906.0,161.0951,161.0951,160.384,160.6531,155906.0
2020-09-09 09:30:00,169.13,169.22,166.81,166.81,26779.0,162.6948,162.7814,160.4631,160.4631,26779.0
2020-09-09 09:40:00,166.63,167.32,165.99,167.11,22543.0,160.29,160.9537,159.6743,160.7517,22543.0
2020-09-09 09:50:00,167.0,167.35,166.67,167.23,19361.0,160.6459,160.9826,160.3284,160.8671,19361.0
2020-09-09 10:00:00,167.29,168.28,167.29,167.52,14902.0,160.9249,161.8772,160.9249,161.1461,14902.0
2020-09-09 10:10:00,167.72,167.84,167.29,167.56,10178.0,161.3385,161.4539,160.9249,161.1846,10178.0
2020-09-09 10:20:00,167.59,168.43,167.59,168.07,32503.0,161.2134,162.0215,161.2134,161.6752,32503.0
2020-09-09 10:30:00,168.12,168.21,167.99,168.17,10132.0,161.7233,161.8098,161.5982,161.7714,10132.0
2020-09-09 10:40:00,168.22,168.46,167.8,167.87,8505.0,161.8195,162.0503,161.4154,161.4828,8505.0
2020-09-09 10:50:00,167.99,167.99,167.66,167.76,4442.0,161.5982,161.5982,161.2808,161.377,4442.0
2020-09-09 11:00:00,167.82,168.59,167.79,168.01,10819.0,161.4347,162.1754,161.4058,161.6175,10819.0
2020-09-09 11:10:00,168.07,168.19,167.76,168.01,11538.0,161.6752,161.7906,161.377,161.6175,11538.0
2020-09-09 11:20:00,168.17,168.4,168.16,168.32,17429.0,161.7714,161.9926,161.7618,161.9157,17429.0
2020-09-09 11:30:00,168.27,168.48,168.19,168.46,7368.0,161.8676,162.0696,161.7906,162.0503,7368.0
2020-09-09 11:40:00,168.46,168.85,168.42,168.82,10256.0,162.0503,162.4255,162.0119,162.3966,10256.0
2020-09-09 11:50:00,168.81,168.89,168.66,168.75,9492.0,162.387,162.464,162.2427,162.3293,9492.0
2020-09-09 12:00:00,168.77,168.78,168.57,168.66,6191.0,162.3485,162.3582,162.1562,162.2427,6191.0
2020-09-09 12:10:00,168.75,168.84,168.67,168.71,7304.0,162.3293,162.4159,162.2523,162.2908,7304.0
2020-09-09 12:20:00,168.68,168.94,168.51,168.9,15660.0,162.262,162.5121,162.0984,162.4736,15660.0
2020-09-09 12:30:00,168.87,169.3,168.86,169.29,7751.0,162.4447,162.8584,162.4351,162.8488,7751.0
2020-09-09 12:40:00,169.24,169.76,169.13,169.72,15192.0,162.8007,163.3009,162.6948,163.2624,15192.0
2020-09-09 12:50:00,169.75,170.36,169.74,170.24,19198.0,163.2913,163.878,163.2816,163.7626,19198.0
2020-09-09 13:00:00,170.29,170.69,170.16,170.52,14807.0,163.8107,164.1955,163.6857,164.032,14807.0
2020-09-09 13:10:00,170.53,170.81,170.28,170.46,26949.0,164.0416,164.3109,163.8011,163.9742,26949.0
2020-09-09 13:20:00,170.49,170.86,170.47,170.81,23971.0,164.0031,164.359,163.9839,164.3109,23971.0
2020-09-09 13:30:00,170.85,170.94,170.6,170.6,12727.0,164.3494,164.436,164.1089,164.1089,12727.0
2020-09-09 13:40:00,170.61,170.73,170.37,170.66,12299.0,164.1185,164.234,163.8877,164.1666,12299.0
2020-09-09 13:50:00,170.7,170.7,170.44,170.56,4892.0,164.2051,164.2051,163.955,164.0704,4892.0
2020-09-09 14:00:00,170.63,170.83,170.37,170.76,12059.0,164.1378,164.3302,163.8877,164.2628,12059.0
2020-09-09 14:10:00,170.76,170.85,170.46,170.55,5448.0,164.2628,164.3494,163.9742,164.0608,5448.0
2020-09-09 14:20:00,170.53,170.7,170.4,170.42,13057.0,164.0416,164.2051,163.9165,163.9358,13057.0
2020-09-09 14:30:00,170.41,170.62,170.38,170.52,7106.0,163.9261,164.1282,163.8973,164.032,7106.0
2020-09-09 14:40:00,170.57,170.77,170.43,170.61,6887.0,164.0801,164.2724,163.9454,164.1185,6887.0
2020-09-09 14:50:00,170.63,170.75,170.47,170.5,6978.0,164.1378,164.2532,163.9839,164.0127,6978.0
2020-09-09 15:00:00,170.58,170.84,170.52,170.84,9658.0,164.0897,164.3398,164.032,164.3398,9658.0
2020-09-09 15:10:00,170.86,170.94,170.6,170.77,14006.0,164.359,164.436,164.1089,164.2724,14006.0
2020-09-09 15:20:00,170.82,170.94,170.63,170.7,12737.0,164.3205,164.436,164.1378,164.2051,12737.0
2020-09-09 15:30:00,170.71,170.9,170.24,170.24,15738.0,164.2147,164.3975,163.7626,163.7626,15738.0
2020-09-09 15:40:00,170.22,170.29,169.68,169.77,22360.0,163.7434,163.8107,163.2239,163.3105,22360.0
2020-09-09 15:50:00,169.66,170.02,168.97,169.15,87393.0,163.2047,163.551,162.5409,162.7141,87393.0
2020-09-10 09:30:00,169.95,172.94,169.87,172.92,50108.0,163.4836,166.3599,163.4067,166.3406,50108.0
2020-09-10 09:40:00,172.93,173.96,172.85,173.16,31688.0,166.3503,167.3411,166.2733,166.5715,31688.0
2020-09-10 09:50:00,173.15,173.28,172.11,172.31,17937.0,166.5619,166.6869,165.5615,165.7539,17937.0
2020-09-10 10:00:00,172.47,172.93,172.33,172.71,8605.0,165.9078,166.3503,165.7731,166.1386,8605.0
2020-09-10 10:10:00,172.64,172.91,172.41,172.71,6348.0,166.0713,166.331,165.85,166.1386,6348.0
2020-09-10 10:20:00,172.66,172.69,171.65,171.65,13871.0,166.0905,166.1194,165.119,165.119,13871.0
2020-09-10 10:30:00,171.7,172.01,171.68,171.95,8943.0,165.1671,165.4653,165.1478,165.4075,8943.0
2020-09-10 10:40:00,171.88,171.88,170.55,170.6,9680.0,165.3402,165.3402,164.0608,164.1089,9680.0
2020-09-10 10:50:00,170.67,171.15,169.88,169.94,15975.0,164.1763,164.638,163.4163,163.474,15975.0
2020-09-10 11:00:00,169.81,170.73,169.6,170.41,13645.0,163.349,164.234,163.147,163.9261,13645.0
2020-09-10 11:10:00,170.52,170.95,170.27,170.63,5758.0,164.032,164.4456,163.7915,164.1378,5758.0
2020-09-10 11:20:00,170.78,171.35,170.69,171.31,9074.0,164.2821,164.8304,164.1955,164.7919,9074.0
2020-09-10 11:30:00,171.24,171.34,170.86,171.11,5514.0,164.7246,164.8208,164.359,164.5995,5514.0
2020-09-10 11:40:00,170.99,171.25,170.69,171.2,5180.0,164.4841,164.7342,164.1955,164.6861,5180.0
2020-09-10 11:50:00,171.25,171.25,170.5,170.7,9926.0,164.7342,164.7342,164.0127,164.2051,9926.0
2020-09-10 12:00:00,170.64,170.99,170.29,170.71,18107.0,164.1474,164.4841,163.8107,164.2147,18107.0
2020-09-10 12:10:00,170.73,170.88,170.42,170.64,6206.0,164.234,164.3783,163.9358,164.1474,6206.0
2020-09-10 12:20:00,170.61,170.69,170.21,170.26,9888.0,164.1185,164.1955,163.7338,163.7818,9888.0
2020-09-10 12:30:00,170.35,170.42,169.84,169.96,32481.0,163.8684,163.9358,163.3778,163.4933,32481.0
2020-09-10 12:40:00,169.9,170.2,169.85,170.07,14241.0,163.4355,163.7241,163.3874,163.5991,14241.0
2020-09-10 12:50:00,170.22,170.63,170.19,170.53,6667.0,163.7434,164.1378,163.7145,164.0416,6667.0
2020-09-10 13:00:00,170.65,170.76,170.44,170.76,44738.0,164.157,164.2628,163.955,164.2628,44738.0
2020-09-10 13:10:00,170.86,170.95,170.41,170.95,32431.0,164.359,164.4456,163.9261,164.4456,32431.0
2020-09-10 13:20:00,170.94,170.99,169.8,169.85,27448.0,164.436,164.4841,163.3394,163.3874,27448.0
2020-09-10 13:30:00,169.82,170.4,169.82,170.02,6741.0,163.3586,163.9165,163.3586,163.551,6741.0
2020-09-10 13:40:00,169.99,170.13,169.79,169.99,47338.0,163.5221,163.6568,163.3297,163.5221,47338.0
2020-09-10 13:50:00,170.04,170.06,169.71,170.02,35780.0,163.5702,163.5895,163.2528,163.551,35780.0
2020-09-10 14:00:00,170.08,170.43,169.92,170.11,9199.0,163.6087,163.9454,163.4548,163.6376,9199.0
2020-09-10 14:10:00,170.14,170.14,169.58,169.75,41149.0,163.6664,163.6664,163.1277,163.2913,41149.0
2020-09-10 14:20:00,169.78,169.91,168.76,168.76,48187.0,163.3201,163.4452,162.3389,162.3389,48187.0
2020-09-10 14:30:00,168.91,169.15,168.73,169.05,10061.0,162.4832,162.7141,162.3101,162.6179,10061.0
2020-09-10 14:40:00,168.98,169.46,168.61,169.34,15278.0,162.5506,163.0123,162.1946,162.8969,15278.0
2020-09-10 14:50:00,169.37,169.63,168.99,169.54,9100.0,162.9257,163.1758,162.5602,163.0892,9100.0
2020-09-10 15:00:00,169.47,169.6,168.64,168.74,14008.0,163.0219,163.147,162.2235,162.3197,14008.0
2020-09-10 15:10:00,168.65,168.89,167.92,168.08,22978.0,162.2331,162.464,161.5309,161.6848,22978.0
2020-09-10 15:20:00,168.1,168.55,167.82,168.39,21030.0,161.704,162.1369,161.4347,161.983,21030.0
2020-09-10 15:30:00,168.35,168.57,167.81,168.46,30195.0,161.9445,162.1562,161.4251,162.0503,30195.0
2020-09-10 15:40:00,168.45,169.23,168.07,168.24,30902.0,162.0407,162.791,161.6752,161.8387,30902.0
2020-09-10 15:50:00,168.12,168.98,168.0,168.19,104294.0,161.7233,162.5506,161.6078,161.7906,104294.0
2020-09-11 09:30:00,169.09,169.37,167.62,168.05,20423.0,162.6564,162.9257,161.2423,161.6559,20423.0
2020-09-11 09:40:00,167.85,168.25,167.67,167.83,9853.0,161.4635,161.8483,161.2904,161.4443,9853.0
2020-09-11 09:50:00,167.98,168.04,167.01,167.41,9304.0,161.5886,161.6463,160.6555,161.0403,9304.0
2020-09-11 10:00:00,167.31,167.86,167.17,167.61,6645.0,160.9441,161.4732,160.8094,161.2327,6645.0
2020-09-11 10:10:00,167.54,167.86,167.15,167.5,20622.0,161.1653,161.4732,160.7902,161.1269,20622.0
2020-09-11 10:20:00,167.89,168.12,167.66,167.9,6071.0,161.502,161.7233,161.2808,161.5116,6071.0
2020-09-11 10:30:00,168.05,168.05,167.34,167.75,8805.0,161.6559,161.6559,160.973,161.3674,8805.0
2020-09-11 10:40:00,167.72,168.3,167.67,168.03,9190.0,161.3385,161.8964,161.2904,161.6367,9190.0
2020-09-11 10:50:00,167.97,168.12,167.51,167.51,14689.0,161.579,161.7233,161.1365,161.1365,14689.0
2020-09-11 11:00:00,167.64,168.29,167.64,168.17,6939.0,161.2615,161.8868,161.2615,161.7714,6939.0
2020-09-11 11:10:00,168.06,168.09,167.76,168.0,7559.0,161.6656,161.6944,161.377,161.6078,7559.0
2020-09-11 11:20:00,167.95,167.95,167.26,167.59,16776.0,161.5597,161.5597,160.896,161.2134,16776.0
2020-09-11 11:30:00,167.54,167.54,167.01,167.18,5845.0,161.1653,161.1653,160.6555,160.819,5845.0
2020-09-11 11:40:00,167.2,167.33,167.0,167.22,6396.0,160.8383,160.9633,160.6459,160.8575,6396.0
2020-09-11 11:50:00,167.13,167.16,166.85,166.93,7203.0,160.7709,160.7998,160.5016,160.5786,7203.0
2020-09-11 12:00:00,166.89,167.37,166.67,167.2,15078.0,160.5401,161.0018,160.3284,160.8383,15078.0
2020-09-11 12:10:00,167.17,167.22,166.9,166.97,6506.0,160.8094,160.8575,160.5497,160.617,6506.0
2020-09-11 12:20:00,167.05,167.26,166.9,167.04,19250.0,160.694,160.896,160.5497,160.6844,19250.0
2020-09-11 12:30:00,167.06,167.06,166.4,166.47,13452.0,160.7036,160.7036,160.0687,160.1361,13452.0
2020-09-11 12:40:00,166.28,166.33,165.68,165.94,16909.0,159.9533,160.0014,159.3761,159.6262,16909.0
2020-09-11 12:50:00,166.09,166.21,165.42,165.51,21776.0,159.7705,159.8859,159.126,159.2126,21776.0
2020-09-11 13:00:00,165.58,165.88,165.01,165.33,23713.0,159.2799,159.5685,158.7316,159.0394,23713.0
2020-09-11 13:10:00,165.34,165.71,165.0,165.0,43200.0,159.049,159.405,158.722,158.722,43200.0
2020-09-11 13:20:00,165.12,165.13,164.7,164.91,13812.0,158.8374,158.847,158.4334,158.6354,13812.0
2020-09-11 13:30:00,164.91,165.59,164.57,165.54,31260.0,158.6354,159.2895,158.3083,159.2414,31260.0
2020-09-11 13:40:00,165.53,165.86,165.45,165.65,9254.0,159.2318,159.5493,159.1549,159.3473,9254.0
2020-09-11 13:50:00,165.73,165.93,165.2,165.21,8946.0,159.4242,159.6166,158.9144,158.924,8946.0
2020-09-11 14:00:00,165.18,165.89,164.98,165.85,10516.0,158.8951,159.5781,158.7027,159.5396,10516.0
2020-09-11 14:10:00,165.71,166.11,165.6,165.8,10607.0,159.405,159.7898,159.2992,159.4915,10607.0
2020-09-11 14:20:00,165.62,166.09,165.57,165.78,10873.0,159.3184,159.7705,159.2703,159.4723,10873.0
2020-09-11 14:30:00,165.86,166.55,165.77,166.44,6224.0,159.5493,160.213,159.4627,160.1072,6224.0
2020-09-11 14:40:00,166.36,166.62,166.11,166.11,4581.0,160.0302,160.2803,159.7898,159.7898,4581.0
2020-09-11 14:50:00,166.14,166.51,166.04,166.19,8636.0,159.8186,160.1745,159.7224,159.8667,8636.0
2020-09-11 15:00:00,166.24,166.35,165.72,165.73,6320.0,159.9148,160.0206,159.4146,159.4242,6320.0
2020-09-11 15:10:00,165.72,166.5,165.57,166.48,10228.0,159.4146,160.1649,159.2703,160.1457,10228.0
2020-09-11 15:20:00,166.44,166.89,166.43,166.65,19977.0,160.1072,160.5401,160.0976,160.3092,19977.0
2020-09-11 15:30:00,166.69,166.96,166.37,166.37,16117.0,160.3477,160.6074,160.0399,160.0399,16117.0
2020-09-11 15:40:00,166.4,166.52,166.0,166.13,52625.0,160.0687,160.1842,159.6839,159.809,52625.0
2020-09-11 15:50:00,165.97,166.33,165.74,166.26,86318.0,159.6551,160.0014,159.4338,159.934,86318.0
2020-09-14 09:30:00,168.47,169.6,168.04,169.28,19901.0,162.06,163.147,161.6463,162.8391,19901.0
2020-09-14 09:40:00,169.77,170.49,169.76,170.21,6027.0,163.3105,164.0031,163.3009,163.7338,6027.0
2020-09-14 09:50:00,170.32,170.5,170.14,170.37,7068.0,163.8396,164.0127,163.6664,163.8877,7068.0
2020-09-14 10:00:00,170.36,171.18,170.14,171.03,9222.0,163.878,164.6668,163.6664,164.5226,9222.0
2020-09-14 10:10:00,170.97,171.33,170.86,171.13,15979.0,164.4648,164.8111,164.359,164.6187,15979.0
2020-09-14 10:20:00,171.22,171.22,170.74,171.03,17574.0,164.7053,164.7053,164.2436,164.5226,17574.0
2020-09-14 10:30:00,171.02,171.08,170.66,170.66,17721.0,164.5129,164.5707,164.1666,164.1666,17721.0
2020-09-14 10:40:00,170.84,170.95,170.61,170.74,9554.0,164.3398,164.4456,164.1185,164.2436,9554.0
2020-09-14 10:50:00,170.7,170.95,170.54,170.95,11878.0,164.2051,164.4456,164.0512,164.4456,11878.0
2020-09-14 11:00:00,170.88,171.24,170.83,171.13,8210.0,164.3783,164.7246,164.3302,164.6187,8210.0
2020-09-14 11:10:00,171.05,171.19,170.76,171.11,9511.0,164.5418,164.6765,164.2628,164.5995,9511.0
2020-09-14 11:20:00,171.2,171.2,171.01,171.14,5800.0,164.6861,164.6861,164.5033,164.6284,5800.0
2020-09-14 11:30:00,171.14,171.44,170.81,171.24,12758.0,164.6284,164.917,164.3109,164.7246,12758.0
2020-09-14 11:40:00,171.34,171.48,171.24,171.28,7650.0,164.8208,164.9554,164.7246,164.763,7650.0
2020-09-14 11:50:00,171.3,171.48,171.22,171.46,7732.0,164.7823,164.9554,164.7053,164.9362,7732.0
2020-09-14 12:00:00,171.41,171.92,171.36,171.76,22922.0,164.8881,165.3787,164.84,165.2248,22922.0
2020-09-14 12:10:00,171.74,171.74,171.4,171.42,8725.0,165.2055,165.2055,164.8785,164.8977,8725.0
2020-09-14 12:20:00,171.36,171.44,171.16,171.42,8620.0,164.84,164.917,164.6476,164.8977,8620.0
2020-09-14 12:30:00,171.45,171.46,171.17,171.19,6467.0,164.9266,164.9362,164.6572,164.6765,6467.0
2020-09-14 12:40:00,171.3,171.37,171.18,171.18,5851.0,164.7823,164.8496,164.6668,164.6668,5851.0
2020-09-14 12:50:00,171.17,171.3,171.03,171.3,5742.0,164.6572,164.7823,164.5226,164.7823,5742.0
2020-09-14 13:00:00,171.29,171.47,170.98,171.11,15870.0,164.7727,164.9458,164.4745,164.5995,15870.0
2020-09-14 13:10:00,171.03,171.06,170.66,170.67,10906.0,164.5226,164.5514,164.1666,164.1763,10906.0
2020-09-14 13:20:00,170.61,171.13,170.61,171.07,27112.0,164.1185,164.6187,164.1185,164.561,27112.0
2020-09-14 13:30:00,171.08,171.17,170.76,170.95,7355.0,164.5707,164.6572,164.2628,164.4456,7355.0
2020-09-14 13:40:00,170.83,171.11,170.68,171.03,17589.0,164.3302,164.5995,164.1859,164.5226,17589.0
2020-09-14 13:50:00,171.04,171.2,170.99,171.12,15730.0,164.5322,164.6861,164.4841,164.6091,15730.0
2020-09-14 14:00:00,171.06,171.08,170.84,171.02,7234.0,164.5514,164.5707,164.3398,164.5129,7234.0
2020-09-14 14:10:00,171.06,171.28,170.94,171.23,27255.0,164.5514,164.763,164.436,164.7149,27255.0
2020-09-14 14:20:00,171.24,171.25,170.88,170.93,8949.0,164.7246,164.7342,164.3783,164.4264,8949.0
2020-09-14 14:30:00,170.87,170.92,170.64,170.81,13884.0,164.3686,164.4167,164.1474,164.3109,13884.0
2020-09-14 14:40:00,170.82,171.02,170.56,170.65,7343.0,164.3205,164.5129,164.0704,164.157,7343.0
2020-09-14 14:50:00,170.65,170.89,170.22,170.59,9256.0,164.157,164.3879,163.7434,164.0993,9256.0
2020-09-14 15:00:00,170.61,170.69,170.34,170.59,6949.0,164.1185,164.1955,163.8588,164.0993,6949.0
2020-09-14 15:10:00,170.55,170.55,170.09,170.34,7897.0,164.0608,164.0608,163.6183,163.8588,7897.0
2020-09-14 15:20:00,170.34,170.36,169.8,170.18,10869.0,163.8588,163.878,163.3394,163.7049,10869.0
2020-09-14 15:30:00,170.18,170.35,169.98,170.35,22936.0,163.7049,163.8684,163.5125,163.8684,22936.0
2020-09-14 15:40:00,170.39,170.78,170.35,170.78,24250.0,163.9069,164.2821,163.8684,164.2821,24250.0
2020-09-14 15:50:00,170.72,170.72,169.96,170.0,94890.0,164.2243,164.2243,163.4933,163.5317,94890.0
2020-09-15 09:30:00,171.5,172.75,171.46,172.63,15630.0,164.9747,166.1771,164.9362,166.0617,15630.0
2020-09-15 09:40:00,172.88,173.02,172.58,172.69,33370.0,166.3022,166.4368,166.0136,166.1194,33370.0
2020-09-15 09:50:00,172.78,173.39,172.78,173.39,29537.0,166.206,166.7928,166.206,166.7928,29537.0
2020-09-15 10:00:00,173.5,173.83,173.34,173.42,17693.0,166.8986,167.216,166.7447,166.8216,17693.0
2020-09-15 10:10:00,173.41,173.78,173.21,173.67,16794.0,166.812,167.1679,166.6196,167.0621,16794.0
2020-09-15 10:20:00,173.68,173.75,173.33,173.7,19847.0,167.0717,167.1391,166.735,167.091,19847.0
2020-09-15 10:30:00,173.7,174.1,173.57,173.69,18841.0,167.091,167.4757,166.9659,167.0813,18841.0
2020-09-15 10:40:00,173.75,173.79,173.41,173.7,34102.0,167.1391,167.1775,166.812,167.091,34102.0
2020-09-15 10:50:00,173.74,174.79,173.73,174.54,49354.0,167.1294,168.1395,167.1198,167.899,49354.0
2020-09-15 11:00:00,174.55,175.36,174.55,175.36,46723.0,167.9086,168.6878,167.9086,168.6878,46723.0
2020-09-15 11:10:00,175.36,175.49,174.75,175.03,51937.0,168.6878,168.8129,168.101,168.3704,51937.0
2020-09-15 11:20:00,175.05,175.06,174.72,174.77,24923.0,168.3896,168.3992,168.0722,168.1203,24923.0
2020-09-15 11:30:00,174.81,175.08,174.76,174.95,30755.0,168.1587,168.4185,168.1106,168.2934,30755.0
2020-09-15 11:40:00,174.95,175.05,174.73,174.73,25997.0,168.2934,168.3896,168.0818,168.0818,25997.0
2020-09-15 11:50:00,174.71,174.72,174.15,174.2,22591.0,168.0625,168.0722,167.5238,167.5719,22591.0
2020-09-15 12:00:00,174.2,174.48,174.06,174.08,19895.0,167.5719,167.8413,167.4373,167.4565,19895.0
2020-09-15 12:10:00,174.08,174.12,173.48,173.83,20437.0,167.4565,167.495,166.8793,167.216,20437.0
2020-09-15 12:20:00,173.81,174.34,173.81,174.24,18481.0,167.1968,167.7066,167.1968,167.6104,18481.0
2020-09-15 12:30:00,174.21,174.6,174.12,174.19,18013.0,167.5816,167.9567,167.495,167.5623,18013.0
2020-09-15 12:40:00,174.18,174.25,174.0,174.02,21597.0,167.5527,167.62,167.3795,167.3988,21597.0
2020-09-15 12:50:00,174.0,174.21,173.97,174.06,10941.0,167.3795,167.5816,167.3507,167.4373,10941.0
2020-09-15 13:00:00,174.05,174.55,173.84,174.41,24323.0,167.4276,167.9086,167.2256,167.7739,24323.0
2020-09-15 13:10:00,174.42,174.45,174.15,174.17,11374.0,167.7836,167.8124,167.5238,167.5431,11374.0
2020-09-15 13:20:00,174.15,174.49,174.0,174.49,26614.0,167.5238,167.8509,167.3795,167.8509,26614.0
2020-09-15 13:30:00,174.48,174.48,173.93,173.96,14788.0,167.8413,167.8413,167.3122,167.3411,14788.0
2020-09-15 13:40:00,173.96,174.24,173.87,174.13,22258.0,167.3411,167.6104,167.2545,167.5046,22258.0
2020-09-15 13:50:00,174.14,174.39,174.09,174.22,14157.0,167.5142,167.7547,167.4661,167.5912,14157.0
2020-09-15 14:00:00,174.28,174.37,173.98,174.08,23037.0,167.6489,167.7355,167.3603,167.4565,23037.0
2020-09-15 14:10:00,174.08,174.36,174.07,174.32,18669.0,167.4565,167.7259,167.4469,167.6874,18669.0
2020-09-15 14:20:00,174.34,174.42,174.27,174.35,9159.0,167.7066,167.7836,167.6393,167.7162,9159.0
2020-09-15 14:30:00,174.35,174.41,174.0,174.22,18951.0,167.7162,167.7739,167.3795,167.5912,18951.0
2020-09-15 14:40:00,174.28,174.6,174.28,174.51,25040.0,167.6489,167.9567,167.6489,167.8701,25040.0
2020-09-15 14:50:00,174.5,174.64,174.36,174.5,18816.0,167.8605,167.9952,167.7259,167.8605,18816.0
2020-09-15 15:00:00,174.56,174.57,173.91,173.97,24283.0,167.9182,167.9279,167.293,167.3507,24283.0
2020-09-15 15:10:00,173.87,174.13,173.73,174.0,44554.0,167.2545,167.5046,167.1198,167.3795,44554.0
2020-09-15 15:20:00,173.99,174.21,173.34,173.56,48883.0,167.3699,167.5816,166.7447,166.9563,48883.0
2020-09-15 15:30:00,173.49,173.54,172.69,172.77,33320.0,166.889,166.9371,166.1194,166.1963,33320.0
2020-09-15 15:40:00,172.74,173.12,172.6,172.81,44705.0,166.1675,166.533,166.0328,166.2348,44705.0
2020-09-15 15:50:00,172.83,173.25,172.76,173.14,164800.0,166.2541,166.6581,166.1867,166.5523,164800.0
2020-09-16 09:30:00,174.85,175.0,174.39,174.83,19284.0,168.1972,168.3415,167.7547,168.178,19284.0
2020-09-16 09:40:00,174.99,175.08,174.03,174.7,55880.0,168.3319,168.4185,167.4084,168.0529,55880.0
2020-09-16 09:50:00,174.65,175.34,174.65,175.3,11316.0,168.0048,168.6686,168.0048,168.6301,11316.0
2020-09-16 10:00:00,175.38,175.92,175.31,175.92,16094.0,168.707,169.2265,168.6397,169.2265,16094.0
2020-09-16 10:10:00,175.97,176.35,175.67,175.75,7569.0,169.2746,169.6401,168.986,169.063,7569.0
2020-09-16 10:20:00,175.79,176.04,175.47,175.84,17630.0,169.1014,169.3419,168.7936,169.1495,17630.0
2020-09-16 10:30:00,175.9,175.94,175.24,175.3,13956.0,169.2073,169.2457,168.5724,168.6301,13956.0
2020-09-16 10:40:00,175.25,175.3,174.39,174.53,37962.0,168.582,168.6301,167.7547,167.8894,37962.0
2020-09-16 10:50:00,174.61,175.3,174.5,175.22,15555.0,167.9663,168.6301,167.8605,168.5531,15555.0
2020-09-16 11:00:00,175.27,175.81,175.17,175.81,13155.0,168.6012,169.1207,168.505,169.1207,13155.0
2020-09-16 11:10:00,175.89,176.51,175.68,176.41,12167.0,169.1976,169.794,168.9956,169.6979,12167.0
2020-09-16 11:20:00,176.43,176.49,176.25,176.36,8179.0,169.7171,169.7748,169.5439,169.6498,8179.0
2020-09-16 11:30:00,176.31,176.31,175.94,176.0,9242.0,169.6017,169.6017,169.2457,169.3035,9242.0
2020-09-16 11:40:00,176.04,176.2,175.91,176.0,7493.0,169.3419,169.4958,169.2169,169.3035,7493.0
2020-09-16 11:50:00,176.03,176.2,175.98,175.98,7435.0,169.3323,169.4958,169.2842,169.2842,7435.0
2020-09-16 12:00:00,176.01,176.2,175.94,176.03,7724.0,169.3131,169.4958,169.2457,169.3323,7724.0
2020-09-16 12:10:00,176.01,176.02,175.45,175.5,10493.0,169.3131,169.3227,168.7744,168.8225,10493.0
2020-09-16 12:20:00,175.55,175.66,175.45,175.65,6189.0,168.8706,168.9764,168.7744,168.9668,6189.0
2020-09-16 12:30:00,175.64,175.77,175.49,175.77,6371.0,168.9571,169.0822,168.8129,169.0822,6371.0
2020-09-16 12:40:00,175.78,175.78,175.42,175.44,7316.0,169.0918,169.0918,168.7455,168.7648,7316.0
2020-09-16 12:50:00,175.47,175.71,175.44,175.51,9467.0,168.7936,169.0245,168.7648,168.8321,9467.0
2020-09-16 13:00:00,175.52,175.71,175.33,175.4,8208.0,168.8417,169.0245,168.6589,168.7263,8208.0
2020-09-16 13:10:00,175.31,175.64,175.25,175.64,16986.0,168.6397,168.9571,168.582,168.9571,16986.0
2020-09-16 13:20:00,175.71,175.73,175.52,175.61,5131.0,169.0245,169.0437,168.8417,168.9283,5131.0
2020-09-16 13:30:00,175.62,175.73,175.51,175.69,10406.0,168.9379,169.0437,168.8321,169.0052,10406.0
2020-09-16 13:40:00,175.72,175.72,175.51,175.56,6740.0,169.0341,169.0341,168.8321,168.8802,6740.0
2020-09-16 13:50:00,175.59,175.87,175.5,175.71,10045.0,168.9091,169.1784,168.8225,169.0245,10045.0
2020-09-16 14:00:00,175.53,176.25,175.27,175.97,11227.0,168.8513,169.5439,168.6012,169.2746,11227.0
2020-09-16 14:10:00,175.91,176.65,175.88,176.48,8994.0,169.2169,169.9287,169.188,169.7652,8994.0
2020-09-16 14:20:00,176.48,176.66,176.31,176.57,10811.0,169.7652,169.9383,169.6017,169.8518,10811.0
2020-09-16 14:30:00,176.69,176.93,176.35,176.9,9048.0,169.9672,170.1981,169.6401,170.1692,9048.0
2020-09-16 14:40:00,176.99,177.06,176.33,176.47,9506.0,170.2558,170.3231,169.6209,169.7556,9506.0
2020-09-16 14:50:00,176.46,176.46,176.03,176.39,12970.0,169.7459,169.7459,169.3323,169.6786,12970.0
2020-09-16 15:00:00,176.31,176.51,175.71,175.71,11161.0,169.6017,169.794,169.0245,169.0245,11161.0
2020-09-16 15:10:00,175.8,175.81,174.95,175.58,10657.0,169.1111,169.1207,168.2934,168.8994,10657.0
2020-09-16 15:20:00,175.45,175.59,175.08,175.22,10080.0,168.7744,168.9091,168.4185,168.5531,10080.0
2020-09-16 15:30:00,175.35,175.71,174.88,175.26,17395.0,168.6782,169.0245,168.2261,168.5916,17395.0
2020-09-16 15:40:00,175.22,176.6,174.91,176.33,55572.0,168.5531,169.8806,168.2549,169.6209,55572.0
2020-09-16 15:50:00,176.3,176.48,175.38,175.79,158973.0,169.592,169.7652,168.707,169.1014,158973.0
2020-09-17 09:30:00,173.94,175.51,173.52,175.42,46253.0,167.3218,168.8321,166.9178,168.7455,46253.0
2020-09-17 09:40:00,175.29,175.54,174.52,174.63,34223.0,168.6205,168.861,167.8798,167.9856,34223.0
2020-09-17 09:50:00,174.53,175.85,174.53,175.79,43875.0,167.8894,169.1592,167.8894,169.1014,43875.0
2020-09-17 10:00:00,175.79,176.64,175.75,176.51,39739.0,169.1014,169.9191,169.063,169.794,39739.0
2020-09-17 10:10:00,176.39,177.25,176.37,176.91,50924.0,169.6786,170.5059,169.6594,170.1788,50924.0
2020-09-17 10:20:00,176.84,177.47,176.31,176.81,33332.0,170.1115,170.7175,169.6017,170.0826,33332.0
2020-09-17 10:30:00,176.68,178.27,176.67,178.13,41723.0,169.9576,171.4871,169.948,171.3524,41723.0
2020-09-17 10:40:00,178.13,179.38,178.13,178.9,39078.0,171.3524,172.5548,171.3524,172.0931,39078.0
2020-09-17 10:50:00,178.99,179.17,178.77,178.99,40610.0,172.1797,172.3528,171.9681,172.1797,40610.0
2020-09-17 11:00:00,179.0,179.66,178.96,179.04,31450.0,172.1893,172.8242,172.1508,172.2278,31450.0
2020-09-17 11:10:00,179.0,179.16,178.61,178.79,9848.0,172.1893,172.3432,171.8141,171.9873,9848.0
2020-09-17 11:20:00,178.83,179.1,178.73,178.74,19617.0,172.0258,172.2855,171.9296,171.9392,19617.0
2020-09-17 11:30:00,178.8,179.25,178.5,178.67,25159.0,171.9969,172.4298,171.7083,171.8719,25159.0
2020-09-17 11:40:00,178.77,179.05,178.56,178.76,46338.0,171.9681,172.2374,171.766,171.9584,46338.0
2020-09-17 11:50:00,178.7,178.75,177.97,177.97,19668.0,171.9007,171.9488,171.1985,171.1985,19668.0
2020-09-17 12:00:00,177.92,178.15,177.78,177.91,24735.0,171.1504,171.3716,171.0157,171.1408,24735.0
2020-09-17 12:10:00,177.91,178.05,177.5,178.0,59483.0,171.1408,171.2755,170.7464,171.2274,59483.0
2020-09-17 12:20:00,178.03,178.44,177.88,178.03,53833.0,171.2562,171.6506,171.1119,171.2562,53833.0
2020-09-17 12:30:00,178.03,178.68,177.94,178.61,22981.0,171.2562,171.8815,171.1696,171.8141,22981.0
2020-09-17 12:40:00,178.56,178.73,177.78,178.08,63159.0,171.766,171.9296,171.0157,171.3043,63159.0
2020-09-17 12:50:00,178.0,178.54,177.86,178.39,12411.0,171.2274,171.7468,171.0927,171.6025,12411.0
2020-09-17 13:00:00,178.38,179.01,178.33,178.82,20669.0,171.5929,172.1989,171.5448,172.0162,20669.0
2020-09-17 13:10:00,178.76,178.84,178.23,178.4,5465.0,171.9584,172.0354,171.4486,171.6121,5465.0
2020-09-17 13:20:00,178.32,178.7,178.28,178.65,11135.0,171.5352,171.9007,171.4967,171.8526,11135.0
2020-09-17 13:30:00,178.64,178.89,178.59,178.73,11361.0,171.843,172.0835,171.7949,171.9296,11361.0
2020-09-17 13:40:00,178.78,179.06,178.58,179.05,10903.0,171.9777,172.247,171.7853,172.2374,10903.0
2020-09-17 13:50:00,179.07,179.07,178.68,178.82,10168.0,172.2566,172.2566,171.8815,172.0162,10168.0
2020-09-17 14:00:00,178.74,179.27,178.66,179.26,30590.0,171.9392,172.449,171.8622,172.4394,30590.0
2020-09-17 14:10:00,179.24,179.9,179.24,179.65,23624.0,172.4202,173.0551,172.4202,172.8146,23624.0
2020-09-17 14:20:00,179.66,179.68,178.81,178.81,14186.0,172.8242,172.8434,172.0065,172.0065,14186.0
2020-09-17 14:30:00,178.73,178.99,178.65,178.7,15057.0,171.9296,172.1797,171.8526,171.9007,15057.0
2020-09-17 14:40:00,178.76,179.21,178.64,178.98,11535.0,171.9584,172.3913,171.843,172.1701,11535.0
2020-09-17 14:50:00,178.99,179.34,178.81,178.91,9357.0,172.1797,172.5164,172.0065,172.1027,9357.0
2020-09-17 15:00:00,178.96,179.11,178.39,178.79,16257.0,172.1508,172.2951,171.6025,171.9873,16257.0
2020-09-17 15:10:00,178.88,179.41,178.81,179.21,64342.0,172.0739,172.5837,172.0065,172.3913,64342.0
2020-09-17 15:20:00,179.17,179.36,178.97,179.09,71130.0,172.3528,172.5356,172.1604,172.2759,71130.0
2020-09-17 15:30:00,179.05,180.34,178.92,180.33,91535.0,172.2374,173.4783,172.1123,173.4687,91535.0
2020-09-17 15:40:00,180.45,181.36,180.36,180.81,124556.0,173.5841,174.4595,173.4976,173.9304,124556.0
2020-09-17 15:50:00,180.73,181.64,180.46,181.47,241149.0,173.8535,174.7289,173.5938,174.5653,241149.0
2020-09-18 09:30:00,182.45,184.0,182.45,183.06,314308.0,175.508,176.9991,175.508,176.0948,314308.0
2020-09-18 09:40:00,183.06,183.23,181.69,182.02,62977.0,176.0948,176.2584,174.777,175.0944,62977.0
2020-09-18 09:50:00,182.01,182.24,181.25,181.69,52791.0,175.0848,175.306,174.3537,174.777,52791.0
2020-09-18 10:00:00,181.68,182.52,181.26,182.28,46026.0,174.7673,175.5754,174.3633,175.3445,46026.0
2020-09-18 10:10:00,182.23,182.71,181.72,182.45,43750.0,175.2964,175.7581,174.8058,175.508,43750.0
2020-09-18 10:20:00,182.46,182.67,182.01,182.32,36250.0,175.5177,175.7197,175.0848,175.383,36250.0
2020-09-18 10:30:00,182.34,182.67,181.9,182.39,32857.0,175.4022,175.7197,174.979,175.4503,32857.0
2020-09-18 10:40:00,182.35,183.03,182.24,182.92,41970.0,175.4118,176.066,175.306,175.9602,41970.0
2020-09-18 10:50:00,182.96,182.98,181.91,182.24,30072.0,175.9986,176.0179,174.9886,175.306,30072.0
2020-09-18 11:00:00,182.31,183.03,182.15,183.03,40443.0,175.3734,176.066,175.2195,176.066,40443.0
2020-09-18 11:10:00,183.03,183.03,182.54,182.62,52166.0,176.066,176.066,175.5946,175.6716,52166.0
2020-09-18 11:20:00,182.64,183.03,182.64,183.03,41546.0,175.6908,176.066,175.6908,176.066,41546.0
2020-09-18 11:30:00,183.03,183.24,181.87,182.29,42785.0,176.066,176.268,174.9501,175.3541,42785.0
2020-09-18 11:40:00,182.21,182.26,181.63,181.71,27940.0,175.2772,175.3253,174.7192,174.7962,27940.0
2020-09-18 11:50:00,181.75,181.87,181.14,181.3,21077.0,174.8347,174.9501,174.2479,174.4018,21077.0
2020-09-18 12:00:00,181.3,181.95,181.26,181.85,34428.0,174.4018,175.0271,174.3633,174.9309,34428.0
2020-09-18 12:10:00,181.88,181.97,181.41,181.42,21621.0,174.9597,175.0463,174.5076,174.5172,21621.0
2020-09-18 12:20:00,181.53,181.83,181.46,181.63,35845.0,174.623,174.9116,174.5557,174.7192,35845.0
2020-09-18 12:30:00,181.59,181.64,180.72,180.89,28083.0,174.6808,174.7289,173.8439,174.0074,28083.0
2020-09-18 12:40:00,180.8,180.87,180.12,180.15,33140.0,173.9208,173.9882,173.2667,173.2955,33140.0
2020-09-18 12:50:00,179.94,180.27,179.77,179.98,30496.0,173.0935,173.411,172.93,173.132,30496.0
2020-09-18 13:00:00,179.95,180.13,179.5,179.76,30627.0,173.1032,173.2763,172.6703,172.9204,30627.0
2020-09-18 13:10:00,179.76,180.24,179.73,179.94,21029.0,172.9204,173.3821,172.8915,173.0935,21029.0
2020-09-18 13:20:00,180.0,180.4,179.84,179.84,28937.0,173.1513,173.536,172.9973,172.9973,28937.0
2020-09-18 13:30:00,179.65,179.65,179.03,179.48,26043.0,172.8146,172.8146,172.2182,172.651,26043.0
2020-09-18 13:40:00,179.57,179.76,179.41,179.66,20777.0,172.7376,172.9204,172.5837,172.8242,20777.0
2020-09-18 13:50:00,179.65,180.35,179.65,180.35,19634.0,172.8146,173.4879,172.8146,173.4879,19634.0
2020-09-18 14:00:00,180.32,180.34,179.86,180.32,19080.0,173.4591,173.4783,173.0166,173.4591,19080.0
2020-09-18 14:10:00,180.32,180.5,179.99,180.07,22730.0,173.4591,173.6322,173.1416,173.2186,22730.0
2020-09-18 14:20:00,180.09,180.73,180.08,180.44,13583.0,173.2378,173.8535,173.2282,173.5745,13583.0
2020-09-18 14:30:00,180.39,180.45,180.17,180.29,13761.0,173.5264,173.5841,173.3148,173.4302,13761.0
2020-09-18 14:40:00,180.29,180.35,179.71,180.0,20840.0,173.4302,173.4879,172.8723,173.1513,20840.0
2020-09-18 14:50:00,179.99,180.17,179.79,180.15,25852.0,173.1416,173.3148,172.9492,173.2955,25852.0
2020-09-18 15:00:00,180.24,180.38,180.11,180.2,25824.0,173.3821,173.5168,173.2571,173.3436,25824.0
2020-09-18 15:10:00,180.19,180.26,179.77,179.77,25831.0,173.334,173.4014,172.93,172.93,25831.0
2020-09-18 15:20:00,179.77,180.13,179.58,180.12,28739.0,172.93,173.2763,172.7472,173.2667,28739.0
2020-09-18 15:30:00,180.07,180.4,179.81,180.11,53639.0,173.2186,173.536,172.9685,173.2571,53639.0
2020-09-18 15:40:00,180.12,180.2,179.62,179.78,50267.0,173.2667,173.3436,172.7857,172.9396,50267.0
2020-09-18 15:50:00,179.77,179.77,179.07,179.2,179715.0,172.93,172.93,172.2566,172.3817,179715.0
2020-09-21 09:30:00,176.16,176.57,173.72,174.13,46300.0,169.4574,169.8518,167.1102,167.5046,46300.0
2020-09-21 09:40:00,174.19,174.19,172.42,173.28,38964.0,167.5623,167.5623,165.8597,166.6869,38964.0
2020-09-21 09:50:00,173.34,173.93,172.77,173.39,28948.0,166.7447,167.3122,166.1963,166.7928,28948.0
2020-09-21 10:00:00,173.37,173.94,173.18,173.81,48520.0,166.7735,167.3218,166.5907,167.1968,48520.0
2020-09-21 10:10:00,173.69,174.19,173.36,173.74,51059.0,167.0813,167.5623,166.7639,167.1294,51059.0
2020-09-21 10:20:00,173.58,174.03,172.66,172.77,35711.0,166.9755,167.4084,166.0905,166.1963,35711.0
2020-09-21 10:30:00,172.76,172.89,171.8,171.8,23875.0,166.1867,166.3118,165.2633,165.2633,23875.0
2020-09-21 10:40:00,171.63,173.0,171.63,172.97,18944.0,165.0997,166.4176,165.0997,166.3887,18944.0
2020-09-21 10:50:00,172.97,173.55,172.63,173.11,13977.0,166.3887,166.9467,166.0617,166.5234,13977.0
2020-09-21 11:00:00,173.08,174.37,173.02,174.33,26237.0,166.4946,167.7355,166.4368,167.697,26237.0
2020-09-21 11:10:00,174.34,174.48,173.85,174.03,32772.0,167.7066,167.8413,167.2353,167.4084,32772.0
2020-09-21 11:20:00,174.14,174.26,173.67,174.18,18221.0,167.5142,167.6297,167.0621,167.5527,18221.0
2020-09-21 11:30:00,174.15,174.42,173.28,173.44,24938.0,167.5238,167.7836,166.6869,166.8409,24938.0
2020-09-21 11:40:00,173.45,174.49,173.37,174.33,10575.0,166.8505,167.8509,166.7735,167.697,10575.0
2020-09-21 11:50:00,174.29,175.0,174.28,174.82,8663.0,167.6585,168.3415,167.6489,168.1683,8663.0
2020-09-21 12:00:00,174.94,175.5,174.88,175.34,14927.0,168.2838,168.8225,168.2261,168.6686,14927.0
2020-09-21 12:10:00,175.24,175.27,174.96,175.18,10199.0,168.5724,168.6012,168.303,168.5147,10199.0
2020-09-21 12:20:00,175.12,175.78,174.87,175.64,10364.0,168.4569,169.0918,168.2164,168.9571,10364.0
2020-09-21 12:30:00,175.63,175.63,175.09,175.41,11569.0,168.9475,168.9475,168.4281,168.7359,11569.0
2020-09-21 12:40:00,175.34,175.65,174.76,174.95,19903.0,168.6686,168.9668,168.1106,168.2934,19903.0
2020-09-21 12:50:00,174.89,174.9,174.55,174.58,13101.0,168.2357,168.2453,167.9086,167.9375,13101.0
2020-09-21 13:00:00,174.68,174.84,174.25,174.84,26986.0,168.0337,168.1876,167.62,168.1876,26986.0
2020-09-21 13:10:00,174.84,175.43,174.75,175.3,9974.0,168.1876,168.7551,168.101,168.6301,9974.0
2020-09-21 13:20:00,175.24,175.73,175.24,175.65,9555.0,168.5724,169.0437,168.5724,168.9668,9555.0
2020-09-21 13:30:00,175.6,175.88,175.6,175.81,16170.0,168.9187,169.188,168.9187,169.1207,16170.0
2020-09-21 13:40:00,175.82,175.87,175.0,175.02,18839.0,169.1303,169.1784,168.3415,168.3607,18839.0
2020-09-21 13:50:00,175.03,175.31,174.76,174.87,16031.0,168.3704,168.6397,168.1106,168.2164,16031.0
2020-09-21 14:00:00,174.87,175.0,174.29,174.35,22592.0,168.2164,168.3415,167.6585,167.7162,22592.0
2020-09-21 14:10:00,174.32,174.46,173.66,173.85,40537.0,167.6874,167.822,167.0525,167.2353,40537.0
2020-09-21 14:20:00,173.88,174.41,173.88,174.33,15301.0,167.2641,167.7739,167.2641,167.697,15301.0
2020-09-21 14:30:00,174.28,174.28,173.65,173.81,15187.0,167.6489,167.6489,167.0429,167.1968,15187.0
2020-09-21 14:40:00,173.76,173.91,173.57,173.61,14179.0,167.1487,167.293,166.9659,167.0044,14179.0
2020-09-21 14:50:00,173.59,174.36,173.53,174.23,15831.0,166.9851,167.7259,166.9274,167.6008,15831.0
2020-09-21 15:00:00,174.18,174.55,174.17,174.52,22472.0,167.5527,167.9086,167.5431,167.8798,22472.0
2020-09-21 15:10:00,174.53,174.62,174.29,174.38,16955.0,167.8894,167.976,167.6585,167.7451,16955.0
2020-09-21 15:20:00,174.39,174.8,174.26,174.57,15942.0,167.7547,168.1491,167.6297,167.9279,15942.0
2020-09-21 15:30:00,174.61,175.11,174.46,174.85,40144.0,167.9663,168.4473,167.822,168.1972,40144.0
2020-09-21 15:40:00,174.83,175.14,174.55,174.92,65695.0,168.178,168.4762,167.9086,168.2645,65695.0
2020-09-21 15:50:00,174.95,175.65,174.88,175.64,110280.0,168.2934,168.9668,168.2261,168.9571,110280.0
2020-09-22 09:30:00,176.26,177.36,175.65,177.36,52234.0,169.5536,170.6117,168.9668,170.6117,52234.0
2020-09-22 09:40:00,177.26,177.79,176.15,176.15,51805.0,170.5155,171.0253,169.4477,169.4477,51805.0
2020-09-22 09:50:00,176.05,176.28,174.94,175.5,37343.0,169.3515,169.5728,168.2838,168.8225,37343.0
2020-09-22 10:00:00,175.6,176.03,174.97,175.75,23319.0,168.9187,169.3323,168.3126,169.063,23319.0
2020-09-22 10:10:00,175.78,175.92,175.25,175.56,23022.0,169.0918,169.2265,168.582,168.8802,23022.0
2020-09-22 10:20:00,175.56,175.72,175.22,175.66,19362.0,168.8802,169.0341,168.5531,168.9764,19362.0
2020-09-22 10:30:00,175.72,175.97,175.67,175.77,13440.0,169.0341,169.2746,168.986,169.0822,13440.0
2020-09-22 10:40:00,175.84,175.97,175.46,175.7,21004.0,169.1495,169.2746,168.784,169.0149,21004.0
2020-09-22 10:50:00,175.77,176.01,175.25,175.25,19971.0,169.0822,169.3131,168.582,168.582,19971.0
2020-09-22 11:00:00,175.07,175.51,175.0,175.2,14948.0,168.4088,168.8321,168.3415,168.5339,14948.0
2020-09-22 11:10:00,175.28,175.9,175.01,175.83,17071.0,168.6108,169.2073,168.3511,169.1399,17071.0
2020-09-22 11:20:00,175.92,176.07,175.75,175.83,14226.0,169.2265,169.3708,169.063,169.1399,14226.0
2020-09-22 11:30:00,175.87,176.06,175.43,176.06,7949.0,169.1784,169.3612,168.7551,169.3612,7949.0
2020-09-22 11:40:00,176.05,176.7,176.04,176.7,14958.0,169.3515,169.9768,169.3419,169.9768,14958.0
2020-09-22 11:50:00,176.71,176.92,176.33,176.87,10809.0,169.9864,170.1884,169.6209,170.1403,10809.0
2020-09-22 12:00:00,176.88,177.23,176.82,177.2,8722.0,170.15,170.4867,170.0923,170.4578,8722.0
2020-09-22 12:10:00,177.2,177.24,176.74,176.84,9810.0,170.4578,170.4963,170.0153,170.1115,9810.0
2020-09-22 12:20:00,176.78,176.87,176.65,176.74,6156.0,170.0538,170.1403,169.9287,170.0153,6156.0
2020-09-22 12:30:00,176.74,176.82,176.55,176.65,5541.0,170.0153,170.0923,169.8325,169.9287,5541.0
2020-09-22 12:40:00,176.63,176.71,176.39,176.42,7596.0,169.9095,169.9864,169.6786,169.7075,7596.0
2020-09-22 12:50:00,176.45,176.53,176.12,176.28,5497.0,169.7363,169.8133,169.4189,169.5728,5497.0
2020-09-22 13:00:00,176.37,176.51,176.23,176.5,8234.0,169.6594,169.794,169.5247,169.7844,8234.0
2020-09-22 13:10:00,176.51,177.01,176.47,177.01,14852.0,169.794,170.275,169.7556,170.275,14852.0
2020-09-22 13:20:00,177.03,177.53,177.03,177.45,12937.0,170.2943,170.7752,170.2943,170.6983,12937.0
2020-09-22 13:30:00,177.47,177.72,177.34,177.58,15561.0,170.7175,170.958,170.5925,170.8233,15561.0
2020-09-22 13:40:00,177.66,178.13,177.61,178.1,11178.0,170.9003,171.3524,170.8522,171.3235,11178.0
2020-09-22 13:50:00,178.13,178.56,178.08,178.48,11073.0,171.3524,171.766,171.3043,171.6891,11073.0
2020-09-22 14:00:00,178.52,178.84,178.52,178.82,13718.0,171.7276,172.0354,171.7276,172.0162,13718.0
2020-09-22 14:10:00,178.83,179.0,178.68,178.84,20321.0,172.0258,172.1893,171.8815,172.0354,20321.0
2020-09-22 14:20:00,178.8,178.8,178.12,178.62,26308.0,171.9969,171.9969,171.3428,171.8238,26308.0
2020-09-22 14:30:00,178.62,178.79,178.32,178.72,16384.0,171.8238,171.9873,171.5352,171.92,16384.0
2020-09-22 14:40:00,178.77,179.0,178.67,178.94,12760.0,171.9681,172.1893,171.8719,172.1316,12760.0
2020-09-22 14:50:00,178.9,179.3,178.89,179.03,17902.0,172.0931,172.4779,172.0835,172.2182,17902.0
2020-09-22 15:00:00,179.07,179.42,178.85,179.37,27296.0,172.2566,172.5933,172.045,172.5452,27296.0
2020-09-22 15:10:00,179.37,179.63,179.19,179.63,22944.0,172.5452,172.7953,172.3721,172.7953,22944.0
2020-09-22 15:20:00,179.6,180.25,179.52,180.11,45438.0,172.7665,173.3917,172.6895,173.2571,45438.0
2020-09-22 15:30:00,180.1,180.1,179.15,179.26,35297.0,173.2475,173.2475,172.3336,172.4394,35297.0
2020-09-22 15:40:00,179.22,180.37,179.18,180.28,68461.0,172.4009,173.5072,172.3625,173.4206,68461.0
2020-09-22 15:50:00,180.28,180.28,179.68,179.81,133397.0,173.4206,173.4206,172.8434,172.9685,133397.0
2020-09-23 09:30:00,179.43,180.11,179.36,180.07,41725.0,172.6029,173.2571,172.5356,173.2186,41725.0
2020-09-23 09:40:00,180.18,180.25,179.61,180.24,36363.0,173.3244,173.3917,172.7761,173.3821,36363.0
2020-09-23 09:50:00,180.11,180.21,179.46,179.49,26340.0,173.2571,173.3533,172.6318,172.6607,26340.0
2020-09-23 10:00:00,179.5,179.73,178.56,178.8,28198.0,172.6703,172.8915,171.766,171.9969,28198.0
2020-09-23 10:10:00,178.8,178.8,178.08,178.23,33812.0,171.9969,171.9969,171.3043,171.4486,33812.0
2020-09-23 10:20:00,178.28,179.24,178.18,179.22,12626.0,171.4967,172.4202,171.4005,172.4009,12626.0
2020-09-23 10:30:00,179.29,179.33,178.43,178.78,12239.0,172.4683,172.5067,171.641,171.9777,12239.0
2020-09-23 10:40:00,178.89,179.28,178.87,178.98,15068.0,172.0835,172.4587,172.0643,172.1701,15068.0
2020-09-23 10:50:00,178.98,179.33,178.71,178.72,16349.0,172.1701,172.5067,171.9103,171.92,16349.0
2020-09-23 11:00:00,178.72,178.92,178.51,178.78,11902.0,171.92,172.1123,171.7179,171.9777,11902.0
2020-09-23 11:10:00,178.8,178.8,178.16,178.36,21161.0,171.9969,171.9969,171.3813,171.5737,21161.0
2020-09-23 11:20:00,178.31,178.38,177.84,177.98,12197.0,171.5256,171.5929,171.0734,171.2081,12197.0
2020-09-23 11:30:00,178.01,178.16,177.76,178.04,5310.0,171.237,171.3813,170.9965,171.2658,5310.0
2020-09-23 11:40:00,178.05,178.15,177.47,177.55,6071.0,171.2755,171.3716,170.7175,170.7945,6071.0
2020-09-23 11:50:00,177.51,177.72,177.36,177.46,12089.0,170.756,170.958,170.6117,170.7079,12089.0
2020-09-23 12:00:00,177.33,177.67,177.16,177.65,34428.0,170.5828,170.9099,170.4193,170.8907,34428.0
2020-09-23 12:10:00,177.73,177.84,177.53,177.61,8703.0,170.9676,171.0734,170.7752,170.8522,8703.0
2020-09-23 12:20:00,177.54,177.96,177.27,177.89,6875.0,170.7849,171.1889,170.5251,171.1215,6875.0
2020-09-23 12:30:00,177.83,178.25,177.74,178.25,6368.0,171.0638,171.4678,170.9772,171.4678,6368.0
2020-09-23 12:40:00,178.25,178.25,178.08,178.14,3015.0,171.4678,171.4678,171.3043,171.362,3015.0
2020-09-23 12:50:00,178.14,178.41,178.12,178.34,6136.0,171.362,171.6218,171.3428,171.5544,6136.0
2020-09-23 13:00:00,178.31,178.35,178.07,178.24,11407.0,171.5256,171.564,171.2947,171.4582,11407.0
2020-09-23 13:10:00,178.21,178.29,178.06,178.21,9423.0,171.4294,171.5063,171.2851,171.4294,9423.0
2020-09-23 13:20:00,178.26,178.36,177.85,177.88,23796.0,171.4775,171.5737,171.0831,171.1119,23796.0
2020-09-23 13:30:00,177.88,177.9,177.51,177.53,5682.0,171.1119,171.1312,170.756,170.7752,5682.0
2020-09-23 13:40:00,177.43,177.46,176.97,177.09,7470.0,170.679,170.7079,170.2365,170.352,7470.0
2020-09-23 13:50:00,177.1,177.26,176.9,177.13,14305.0,170.3616,170.5155,170.1692,170.3905,14305.0
2020-09-23 14:00:00,177.06,177.12,176.72,176.77,6448.0,170.3231,170.3808,169.9961,170.0442,6448.0
2020-09-23 14:10:00,176.6,176.72,175.88,175.92,16147.0,169.8806,169.9961,169.188,169.2265,16147.0
2020-09-23 14:20:00,175.89,176.15,175.71,176.09,7387.0,169.1976,169.4477,169.0245,169.39,7387.0
2020-09-23 14:30:00,176.03,176.34,175.9,176.09,3860.0,169.3323,169.6305,169.2073,169.39,3860.0
2020-09-23 14:40:00,176.05,176.05,175.42,175.77,4909.0,169.3515,169.3515,168.7455,169.0822,4909.0
2020-09-23 14:50:00,175.93,175.99,175.22,175.33,5418.0,169.2361,169.2938,168.5531,168.6589,5418.0
2020-09-23 15:00:00,175.4,175.4,174.56,174.78,13806.0,168.7263,168.7263,167.9182,168.1299,13806.0
2020-09-23 15:10:00,174.86,175.68,174.82,175.31,28452.0,168.2068,168.9956,168.1683,168.6397,28452.0
2020-09-23 15:20:00,175.26,175.32,174.57,174.86,22659.0,168.5916,168.6493,167.9279,168.2068,22659.0
2020-09-23 15:30:00,175.02,175.12,174.68,174.96,23193.0,168.3607,168.4569,168.0337,168.303,23193.0
2020-09-23 15:40:00,174.99,175.19,174.34,174.53,48319.0,168.3319,168.5243,167.7066,167.8894,48319.0
2020-09-23 15:50:00,174.52,175.12,174.16,174.77,230622.0,167.8798,168.4569,167.5335,168.1203,230622.0
2020-09-24 09:30:00,174.0,174.02,172.29,172.3,29108.0,167.3795,167.3988,165.7346,165.7442,29108.0
2020-09-24 09:40:00,172.17,172.84,171.79,172.63,23063.0,165.6192,166.2637,165.2536,166.0617,23063.0
2020-09-24 09:50:00,172.85,172.99,171.94,172.25,17383.0,166.2733,166.408,165.3979,165.6961,17383.0
2020-09-24 10:00:00,172.38,173.79,172.29,173.67,36436.0,165.8212,167.1775,165.7346,167.0621,36436.0
2020-09-24 10:10:00,173.52,174.31,173.48,174.11,5065.0,166.9178,167.6778,166.8793,167.4854,5065.0
2020-09-24 10:20:00,173.91,173.91,173.09,173.21,9387.0,167.293,167.293,166.5042,166.6196,9387.0
2020-09-24 10:30:00,173.15,173.15,172.02,172.02,14611.0,166.5619,166.5619,165.4749,165.4749,14611.0
2020-09-24 10:40:00,171.96,172.69,171.73,172.63,10180.0,165.4172,166.1194,165.1959,166.0617,10180.0
2020-09-24 10:50:00,172.47,173.2,172.16,173.17,13916.0,165.9078,166.61,165.6096,166.5811,13916.0
2020-09-24 11:00:00,173.16,173.16,171.9,172.03,12731.0,166.5715,166.5715,165.3595,165.4845,12731.0
2020-09-24 11:10:00,172.12,172.63,172.03,172.21,9604.0,165.5711,166.0617,165.4845,165.6577,9604.0
2020-09-24 11:20:00,172.24,173.17,172.24,173.06,9743.0,165.6865,166.5811,165.6865,166.4753,9743.0
2020-09-24 11:30:00,173.09,173.3,172.96,173.3,7908.0,166.5042,166.7062,166.3791,166.7062,7908.0
2020-09-24 11:40:00,173.33,173.43,172.53,172.89,11512.0,166.735,166.8312,165.9655,166.3118,11512.0
2020-09-24 11:50:00,172.91,173.61,172.79,173.44,15281.0,166.331,167.0044,166.2156,166.8409,15281.0
2020-09-24 12:00:00,173.47,173.84,173.47,173.79,15972.0,166.8697,167.2256,166.8697,167.1775,15972.0
2020-09-24 12:10:00,173.8,173.8,173.33,173.41,15513.0,167.1872,167.1872,166.735,166.812,15513.0
2020-09-24 12:20:00,173.44,173.71,173.35,173.46,16791.0,166.8409,167.1006,166.7543,166.8601,16791.0
2020-09-24 12:30:00,173.49,173.49,173.0,173.06,8151.0,166.889,166.889,166.4176,166.4753,8151.0
2020-09-24 12:40:00,173.04,173.63,173.02,173.61,7529.0,166.4561,167.0236,166.4368,167.0044,7529.0
2020-09-24 12:50:00,173.68,174.09,173.37,174.09,8774.0,167.0717,167.4661,166.7735,167.4661,8774.0
2020-09-24 13:00:00,174.0,174.34,173.97,174.25,7751.0,167.3795,167.7066,167.3507,167.62,7751.0
2020-09-24 13:10:00,174.34,175.04,174.33,174.39,16817.0,167.7066,168.38,167.697,167.7547,16817.0
2020-09-24 13:20:00,174.4,174.85,174.17,174.59,41335.0,167.7643,168.1972,167.5431,167.9471,41335.0
2020-09-24 13:30:00,174.75,175.15,174.39,174.92,48194.0,168.101,168.4858,167.7547,168.2645,48194.0
2020-09-24 13:40:00,175.15,175.34,174.91,175.28,32203.0,168.4858,168.6686,168.2549,168.6108,32203.0
2020-09-24 13:50:00,175.31,175.5,174.99,174.99,8915.0,168.6397,168.8225,168.3319,168.3319,8915.0
2020-09-24 14:00:00,175.09,175.09,174.47,174.7,10945.0,168.4281,168.4281,167.8317,168.0529,10945.0
2020-09-24 14:10:00,174.64,174.83,173.98,174.05,8969.0,167.9952,168.178,167.3603,167.4276,8969.0
2020-09-24 14:20:00,174.02,174.33,173.87,174.19,13477.0,167.3988,167.697,167.2545,167.5623,13477.0
2020-09-24 14:30:00,174.19,174.6,174.13,174.34,29195.0,167.5623,167.9567,167.5046,167.7066,29195.0
2020-09-24 14:40:00,174.37,174.59,173.79,173.79,17705.0,167.7355,167.9471,167.1775,167.1775,17705.0
2020-09-24 14:50:00,173.73,173.83,173.21,173.22,4644.0,167.1198,167.216,166.6196,166.6292,4644.0
2020-09-24 15:00:00,173.26,173.33,172.93,173.03,16621.0,166.6677,166.735,166.3503,166.4465,16621.0
2020-09-24 15:10:00,172.96,173.19,172.76,172.78,20278.0,166.3791,166.6004,166.1867,166.206,20278.0
2020-09-24 15:20:00,172.85,172.85,171.87,172.13,23712.0,166.2733,166.2733,165.3306,165.5807,23712.0
2020-09-24 15:30:00,172.02,172.61,171.82,172.58,20556.0,165.4749,166.0424,165.2825,166.0136,20556.0
2020-09-24 15:40:00,172.49,172.84,172.03,172.03,49529.0,165.927,166.2637,165.4845,165.4845,49529.0
2020-09-24 15:50:00,172.22,172.92,172.03,172.36,118746.0,165.6673,166.3406,165.4845,165.8019,118746.0
2020-09-25 09:30:00,171.71,172.58,170.5,170.6,30409.0,165.1767,166.0136,164.0127,164.1089,30409.0
2020-09-25 09:40:00,170.61,171.56,170.55,171.03,9685.0,164.1185,165.0324,164.0608,164.5226,9685.0
2020-09-25 09:50:00,170.88,171.99,170.74,171.68,13200.0,164.3783,165.446,164.2436,165.1478,13200.0
2020-09-25 10:00:00,171.74,171.88,170.93,171.38,20650.0,165.2055,165.3402,164.4264,164.8592,20650.0
2020-09-25 10:10:00,171.41,171.69,170.67,171.69,11118.0,164.8881,165.1574,164.1763,165.1574,11118.0
2020-09-25 10:20:00,171.84,172.53,171.84,172.46,23746.0,165.3017,165.9655,165.3017,165.8981,23746.0
2020-09-25 10:30:00,172.43,172.84,172.3,172.84,32385.0,165.8693,166.2637,165.7442,166.2637,32385.0
2020-09-25 10:40:00,172.93,173.02,171.81,172.0,59838.0,166.3503,166.4368,165.2729,165.4556,59838.0
2020-09-25 10:50:00,172.21,172.74,171.81,172.27,35355.0,165.6577,166.1675,165.2729,165.7154,35355.0
2020-09-25 11:00:00,172.36,172.52,171.73,172.14,32599.0,165.8019,165.9559,165.1959,165.5903,32599.0
2020-09-25 11:10:00,172.08,173.08,171.97,172.99,79224.0,165.5326,166.4946,165.4268,166.408,79224.0
2020-09-25 11:20:00,172.88,172.89,172.07,172.59,116755.0,166.3022,166.3118,165.523,166.0232,116755.0
2020-09-25 11:30:00,172.59,173.17,172.57,173.09,14621.0,166.0232,166.5811,166.004,166.5042,14621.0
2020-09-25 11:40:00,173.16,173.25,172.65,172.71,17662.0,166.5715,166.6581,166.0809,166.1386,17662.0
2020-09-25 11:50:00,172.69,172.77,172.29,172.31,13151.0,166.1194,166.1963,165.7346,165.7539,13151.0
2020-09-25 12:00:00,172.31,173.19,172.31,173.05,33047.0,165.7539,166.6004,165.7539,166.4657,33047.0
2020-09-25 12:10:00,173.03,173.05,172.68,172.71,20661.0,166.4465,166.4657,166.1098,166.1386,20661.0
2020-09-25 12:20:00,172.71,172.97,172.64,172.93,14866.0,166.1386,166.3887,166.0713,166.3503,14866.0
2020-09-25 12:30:00,173.0,173.04,172.66,172.77,15800.0,166.4176,166.4561,166.0905,166.1963,15800.0
2020-09-25 12:40:00,172.79,172.96,172.76,172.77,19667.0,166.2156,166.3791,166.1867,166.1963,19667.0
2020-09-25 12:50:00,172.78,172.98,172.75,172.93,29967.0,166.206,166.3984,166.1771,166.3503,29967.0
2020-09-25 13:00:00,172.93,173.74,172.79,173.74,42768.0,166.3503,167.1294,166.2156,167.1294,42768.0
2020-09-25 13:10:00,173.75,173.76,173.22,173.22,20421.0,167.1391,167.1487,166.6292,166.6292,20421.0
2020-09-25 13:20:00,173.27,173.51,173.17,173.25,66553.0,166.6773,166.9082,166.5811,166.6581,66553.0
2020-09-25 13:30:00,173.28,173.54,173.19,173.3,74161.0,166.6869,166.9371,166.6004,166.7062,74161.0
2020-09-25 13:40:00,173.33,174.1,173.32,173.79,50756.0,166.735,167.4757,166.7254,167.1775,50756.0
2020-09-25 13:50:00,173.8,173.95,173.67,173.71,40941.0,167.1872,167.3315,167.0621,167.1006,40941.0
2020-09-25 14:00:00,173.74,174.88,173.66,174.69,148399.0,167.1294,168.2261,167.0525,168.0433,148399.0
2020-09-25 14:10:00,174.69,174.78,173.96,174.17,51873.0,168.0433,168.1299,167.3411,167.5431,51873.0
2020-09-25 14:20:00,174.17,174.54,174.0,174.39,45200.0,167.5431,167.899,167.3795,167.7547,45200.0
2020-09-25 14:30:00,174.38,174.49,174.13,174.36,29935.0,167.7451,167.8509,167.5046,167.7259,29935.0
2020-09-25 14:40:00,174.36,174.57,174.23,174.51,44636.0,167.7259,167.9279,167.6008,167.8701,44636.0
2020-09-25 14:50:00,174.49,174.98,174.49,174.8,33503.0,167.8509,168.3223,167.8509,168.1491,33503.0
2020-09-25 15:00:00,174.79,175.29,174.76,175.26,60224.0,168.1395,168.6205,168.1106,168.5916,60224.0
2020-09-25 15:10:00,175.21,175.39,175.01,175.3,60300.0,168.5435,168.7167,168.3511,168.6301,60300.0
2020-09-25 15:20:00,175.27,175.38,175.11,175.3,48220.0,168.6012,168.707,168.4473,168.6301,48220.0
2020-09-25 15:30:00,175.3,175.34,174.84,175.04,41341.0,168.6301,168.6686,168.1876,168.38,41341.0
2020-09-25 15:40:00,175.01,175.56,174.87,175.49,59908.0,168.3511,168.8802,168.2164,168.8129,59908.0
2020-09-25 15:50:00,175.54,175.92,174.99,175.0,230479.0,168.861,169.2265,168.3319,168.3415,230479.0
2020-09-28 09:30:00,177.47,178.48,176.87,178.11,22880.0,170.7175,171.6891,170.1403,171.3332,22880.0
2020-09-28 09:40:00,178.08,178.43,177.81,177.88,9790.0,171.3043,171.641,171.0446,171.1119,9790.0
2020-09-28 09:50:00,177.75,177.93,177.53,177.75,10673.0,170.9869,171.16,170.7752,170.9869,10673.0
2020-09-28 10:00:00,177.75,178.05,177.34,177.42,39734.0,170.9869,171.2755,170.5925,170.6694,39734.0
2020-09-28 10:10:00,177.49,178.2,177.49,177.99,39126.0,170.7368,171.4197,170.7368,171.2177,39126.0
2020-09-28 10:20:00,178.05,178.51,177.92,178.16,55435.0,171.2755,171.7179,171.1504,171.3813,55435.0
2020-09-28 10:30:00,178.13,178.33,177.65,177.69,15995.0,171.3524,171.5448,170.8907,170.9291,15995.0
2020-09-28 10:40:00,177.63,177.87,177.16,177.16,15325.0,170.8714,171.1023,170.4193,170.4193,15325.0
2020-09-28 10:50:00,177.22,177.23,176.8,177.08,8000.0,170.477,170.4867,170.073,170.3424,8000.0
2020-09-28 11:00:00,177.14,177.71,177.06,177.71,11789.0,170.4001,170.9484,170.3231,170.9484,11789.0
2020-09-28 11:10:00,177.82,177.85,177.6,177.8,9880.0,171.0542,171.0831,170.8426,171.035,9880.0
2020-09-28 11:20:00,177.85,178.01,177.55,177.68,10312.0,171.0831,171.237,170.7945,170.9195,10312.0
2020-09-28 11:30:00,177.73,177.78,177.52,177.67,16232.0,170.9676,171.0157,170.7656,170.9099,16232.0
2020-09-28 11:40:00,177.65,177.69,177.0,177.01,13285.0,170.8907,170.9291,170.2654,170.275,13285.0
2020-09-28 11:50:00,177.07,177.63,176.99,177.29,5349.0,170.3327,170.8714,170.2558,170.5444,5349.0
2020-09-28 12:00:00,177.25,177.35,177.16,177.27,4876.0,170.5059,170.6021,170.4193,170.5251,4876.0
2020-09-28 12:10:00,177.23,177.41,176.99,177.08,22271.0,170.4867,170.6598,170.2558,170.3424,22271.0
2020-09-28 12:20:00,177.14,177.38,177.12,177.38,9164.0,170.4001,170.6309,170.3808,170.6309,9164.0
2020-09-28 12:30:00,177.5,177.59,177.22,177.22,11842.0,170.7464,170.833,170.477,170.477,11842.0
2020-09-28 12:40:00,177.28,177.6,177.14,177.57,12377.0,170.5347,170.8426,170.4001,170.8137,12377.0
2020-09-28 12:50:00,177.61,177.69,177.47,177.59,7744.0,170.8522,170.9291,170.7175,170.833,7744.0
2020-09-28 13:00:00,177.61,177.62,177.21,177.26,130152.0,170.8522,170.8618,170.4674,170.5155,130152.0
2020-09-28 13:10:00,177.35,178.61,177.29,178.4,95724.0,170.6021,171.8141,170.5444,171.6121,95724.0
2020-09-28 13:20:00,178.47,178.51,178.06,178.15,30926.0,171.6795,171.7179,171.2851,171.3716,30926.0
2020-09-28 13:30:00,178.18,178.61,178.13,178.61,16320.0,171.4005,171.8141,171.3524,171.8141,16320.0
2020-09-28 13:40:00,178.6,178.66,178.52,178.54,11991.0,171.8045,171.8622,171.7276,171.7468,11991.0
2020-09-28 13:50:00,178.56,178.89,178.5,178.72,20162.0,171.766,172.0835,171.7083,171.92,20162.0
2020-09-28 14:00:00,178.73,178.73,178.49,178.52,22013.0,171.9296,171.9296,171.6987,171.7276,22013.0
2020-09-28 14:10:00,178.56,179.16,178.51,179.06,15498.0,171.766,172.3432,171.7179,172.247,15498.0
2020-09-28 14:20:00,179.01,179.13,178.78,179.09,18924.0,172.1989,172.3144,171.9777,172.2759,18924.0
2020-09-28 14:30:00,179.13,179.42,179.13,179.42,29835.0,172.3144,172.5933,172.3144,172.5933,29835.0
2020-09-28 14:40:00,179.38,179.97,179.37,179.86,22113.0,172.5548,173.1224,172.5452,173.0166,22113.0
2020-09-28 14:50:00,179.97,180.06,179.89,179.98,21950.0,173.1224,173.209,173.0454,173.132,21950.0
2020-09-28 15:00:00,180.0,180.1,179.7,179.7,48150.0,173.1513,173.2475,172.8627,172.8627,48150.0
2020-09-28 15:10:00,179.68,179.7,179.34,179.4,18872.0,172.8434,172.8627,172.5164,172.5741,18872.0
2020-09-28 15:20:00,179.43,179.77,179.42,179.64,12442.0,172.6029,172.93,172.5933,172.805,12442.0
2020-09-28 15:30:00,179.59,179.59,178.77,178.87,19700.0,172.7569,172.7569,171.9681,172.0643,19700.0
2020-09-28 15:40:00,178.86,179.31,178.75,178.78,32006.0,172.0546,172.4875,171.9488,171.9777,32006.0
2020-09-28 15:50:00,178.69,178.92,178.35,178.54,122938.0,171.8911,172.1123,171.564,171.7468,122938.0
2020-09-29 09:30:00,179.18,179.2,178.3,178.38,26862.0,172.3625,172.3817,171.5159,171.5929,26862.0
2020-09-29 09:40:00,178.39,179.42,178.05,179.15,11548.0,171.6025,172.5933,171.2755,172.3336,11548.0
2020-09-29 09:50:00,179.26,179.47,178.21,178.26,40331.0,172.4394,172.6414,171.4294,171.4775,40331.0
2020-09-29 10:00:00,178.37,178.88,178.21,178.43,27387.0,171.5833,172.0739,171.4294,171.641,27387.0
2020-09-29 10:10:00,178.46,179.05,178.29,179.05,13884.0,171.6699,172.2374,171.5063,172.2374,13884.0
2020-09-29 10:20:00,179.05,179.38,178.95,179.23,6947.0,172.2374,172.5548,172.1412,172.4106,6947.0
2020-09-29 10:30:00,179.19,179.21,178.5,178.53,33308.0,172.3721,172.3913,171.7083,171.7372,33308.0
2020-09-29 10:40:00,178.7,178.9,178.13,178.34,16587.0,171.9007,172.0931,171.3524,171.5544,16587.0
2020-09-29 10:50:00,178.31,178.53,178.25,178.47,6000.0,171.5256,171.7372,171.4678,171.6795,6000.0
2020-09-29 11:00:00,178.47,178.48,177.86,178.34,9219.0,171.6795,171.6891,171.0927,171.5544,9219.0
2020-09-29 11:10:00,178.37,179.09,178.37,179.01,46319.0,171.5833,172.2759,171.5833,172.1989,46319.0
2020-09-29 11:20:00,179.01,179.26,178.99,179.06,10611.0,172.1989,172.4394,172.1797,172.247,10611.0
2020-09-29 11:30:00,179.06,179.12,178.64,178.68,13343.0,172.247,172.3047,171.843,171.8815,13343.0
2020-09-29 11:40:00,178.75,178.75,177.95,177.95,5239.0,171.9488,171.9488,171.1793,171.1793,5239.0
2020-09-29 11:50:00,178.0,178.31,178.0,178.2,2229.0,171.2274,171.5256,171.2274,171.4197,2229.0
2020-09-29 12:00:00,178.13,178.26,177.92,178.26,2617.0,171.3524,171.4775,171.1504,171.4775,2617.0
2020-09-29 12:10:00,178.17,178.26,178.05,178.2,3714.0,171.3909,171.4775,171.2755,171.4197,3714.0
2020-09-29 12:20:00,178.16,178.46,178.02,178.41,45951.0,171.3813,171.6699,171.2466,171.6218,45951.0
2020-09-29 12:30:00,178.46,178.8,178.46,178.74,9649.0,171.6699,171.9969,171.6699,171.9392,9649.0
2020-09-29 12:40:00,178.74,178.77,178.62,178.65,4619.0,171.9392,171.9681,171.8238,171.8526,4619.0
2020-09-29 12:50:00,178.58,178.63,178.3,178.34,26916.0,171.7853,171.8334,171.5159,171.5544,26916.0
2020-09-29 13:00:00,178.31,178.34,177.88,177.88,3909.0,171.5256,171.5544,171.1119,171.1119,3909.0
2020-09-29 13:10:00,177.92,178.01,177.81,177.99,2096.0,171.1504,171.237,171.0446,171.2177,2096.0
2020-09-29 13:20:00,178.07,178.33,177.99,178.33,3893.0,171.2947,171.5448,171.2177,171.5448,3893.0
2020-09-29 13:30:00,178.36,178.46,178.15,178.24,8408.0,171.5737,171.6699,171.3716,171.4582,8408.0
2020-09-29 13:40:00,178.16,178.31,178.02,178.31,6234.0,171.3813,171.5256,171.2466,171.5256,6234.0
2020-09-29 13:50:00,178.36,178.58,178.22,178.22,18031.0,171.5737,171.7853,171.439,171.439,18031.0
2020-09-29 14:00:00,178.29,178.36,178.01,178.06,10022.0,171.5063,171.5737,171.237,171.2851,10022.0
2020-09-29 14:10:00,178.01,178.08,177.57,177.57,13229.0,171.237,171.3043,170.8137,170.8137,13229.0
2020-09-29 14:20:00,177.57,177.57,177.17,177.47,45631.0,170.8137,170.8137,170.4289,170.7175,45631.0
2020-09-29 14:30:00,177.58,177.88,177.47,177.78,35643.0,170.8233,171.1119,170.7175,171.0157,35643.0
2020-09-29 14:40:00,177.82,177.91,177.68,177.8,8960.0,171.0542,171.1408,170.9195,171.035,8960.0
2020-09-29 14:50:00,177.8,177.99,177.73,177.93,11727.0,171.035,171.2177,170.9676,171.16,11727.0
2020-09-29 15:00:00,177.85,177.89,177.7,177.75,12680.0,171.0831,171.1215,170.9388,170.9869,12680.0
2020-09-29 15:10:00,177.74,177.9,177.65,177.79,14671.0,170.9772,171.1312,170.8907,171.0253,14671.0
2020-09-29 15:20:00,177.7,177.7,177.42,177.52,9573.0,170.9388,170.9388,170.6694,170.7656,9573.0
2020-09-29 15:30:00,177.49,177.64,177.2,177.35,14288.0,170.7368,170.8811,170.4578,170.6021,14288.0
2020-09-29 15:40:00,177.34,177.64,177.16,177.54,22494.0,170.5925,170.8811,170.4193,170.7849,22494.0
2020-09-29 15:50:00,177.54,177.71,177.19,177.46,85333.0,170.7849,170.9484,170.4482,170.7079,85333.0
2020-09-30 09:30:00,178.02,179.06,177.96,178.11,17384.0,171.2466,172.247,171.1889,171.3332,17384.0
2020-09-30 09:40:00,178.23,179.7,178.22,179.67,17244.0,171.4486,172.8627,171.439,172.8338,17244.0
2020-09-30 09:50:00,179.36,179.66,179.13,179.43,8454.0,172.5356,172.8242,172.3144,172.6029,8454.0
2020-09-30 10:00:00,179.39,179.91,179.06,179.06,8389.0,172.5645,173.0647,172.247,172.247,8389.0
2020-09-30 10:10:00,179.09,179.39,178.71,179.26,14921.0,172.2759,172.5645,171.9103,172.4394,14921.0
2020-09-30 10:20:00,179.25,179.97,179.22,179.52,7371.0,172.4298,173.1224,172.4009,172.6895,7371.0
2020-09-30 10:30:00,179.54,180.0,179.49,179.9,6990.0,172.7088,173.1513,172.6607,173.0551,6990.0
2020-09-30 10:40:00,179.99,180.05,179.54,179.56,45438.0,173.1416,173.1994,172.7088,172.728,45438.0
2020-09-30 10:50:00,179.52,179.71,179.46,179.49,9200.0,172.6895,172.8723,172.6318,172.6607,9200.0
2020-09-30 11:00:00,179.56,179.69,179.14,179.61,6914.0,172.728,172.8531,172.324,172.7761,6914.0
2020-09-30 11:10:00,179.67,180.19,179.65,180.06,25144.0,172.8338,173.334,172.8146,173.209,25144.0
2020-09-30 11:20:00,180.03,180.65,180.01,180.47,37305.0,173.1801,173.7765,173.1609,173.6034,37305.0
2020-09-30 11:30:00,180.37,180.55,180.17,180.28,15058.0,173.5072,173.6803,173.3148,173.4206,15058.0
2020-09-30 11:40:00,180.29,180.43,180.1,180.41,19170.0,173.4302,173.5649,173.2475,173.5457,19170.0
2020-09-30 11:50:00,180.43,180.43,180.03,180.03,14369.0,173.5649,173.5649,173.1801,173.1801,14369.0
2020-09-30 12:00:00,180.05,180.25,179.94,180.23,10955.0,173.1994,173.3917,173.0935,173.3725,10955.0
2020-09-30 12:10:00,180.23,180.29,179.63,179.65,11465.0,173.3725,173.4302,172.7953,172.8146,11465.0
2020-09-30 12:20:00,179.68,179.95,179.68,179.89,6098.0,172.8434,173.1032,172.8434,173.0454,6098.0
2020-09-30 12:30:00,179.91,179.92,179.51,179.53,3403.0,173.0647,173.0743,172.6799,172.6991,3403.0
2020-09-30 12:40:00,179.49,179.49,179.0,179.02,14290.0,172.6607,172.6607,172.1893,172.2085,14290.0
2020-09-30 12:50:00,178.99,179.25,178.88,179.1,7476.0,172.1797,172.4298,172.0739,172.2855,7476.0
2020-09-30 13:00:00,179.13,179.18,178.48,178.5,6796.0,172.3144,172.3625,171.6891,171.7083,6796.0
2020-09-30 13:10:00,178.53,178.65,178.33,178.59,11792.0,171.7372,171.8526,171.5448,171.7949,11792.0
2020-09-30 13:20:00,178.51,178.61,178.34,178.39,6611.0,171.7179,171.8141,171.5544,171.6025,6611.0
2020-09-30 13:30:00,178.39,178.71,178.3,178.56,17628.0,171.6025,171.9103,171.5159,171.766,17628.0
2020-09-30 13:40:00,178.6,178.6,178.11,178.52,11416.0,171.8045,171.8045,171.3332,171.7276,11416.0
2020-09-30 13:50:00,178.57,178.69,178.45,178.58,7847.0,171.7757,171.8911,171.6602,171.7853,7847.0
2020-09-30 14:00:00,178.63,179.08,178.59,179.08,8357.0,171.8334,172.2663,171.7949,172.2663,8357.0
2020-09-30 14:10:00,179.08,179.08,178.83,178.85,16860.0,172.2663,172.2663,172.0258,172.045,16860.0
2020-09-30 14:20:00,178.86,179.24,177.71,178.59,30454.0,172.0546,172.4202,170.9484,171.7949,30454.0
2020-09-30 14:30:00,178.39,178.52,177.69,177.78,11203.0,171.6025,171.7276,170.9291,171.0157,11203.0
2020-09-30 14:40:00,177.8,177.82,176.73,176.77,10777.0,171.035,171.0542,170.0057,170.0442,10777.0
2020-09-30 14:50:00,176.74,177.53,176.63,177.5,19526.0,170.0153,170.7752,169.9095,170.7464,19526.0
2020-09-30 15:00:00,177.47,177.64,176.99,177.45,16200.0,170.7175,170.8811,170.2558,170.6983,16200.0
2020-09-30 15:10:00,177.44,177.44,175.89,175.94,18253.0,170.6887,170.6887,169.1976,169.2457,18253.0
2020-09-30 15:20:00,176.0,176.48,175.55,176.46,22946.0,169.3035,169.7652,168.8706,169.7459,22946.0
2020-09-30 15:30:00,176.46,176.68,175.85,176.61,42848.0,169.7459,169.9576,169.1592,169.8902,42848.0
2020-09-30 15:40:00,176.61,177.58,176.37,177.57,42240.0,169.8902,170.8233,169.6594,170.8137,42240.0
2020-09-30 15:50:00,177.61,178.37,177.49,177.57,96926.0,170.8522,171.5833,170.7368,170.8137,96926.0
2020-10-01 09:30:00,179.11,182.6,178.83,182.06,57519.0,172.2951,175.6523,172.0258,175.1329,57519.0
2020-10-01 09:40:00,182.06,182.51,180.71,181.2,22177.0,175.1329,175.5658,173.8342,174.3056,22177.0
2020-10-01 09:50:00,181.26,181.34,179.9,180.21,17391.0,174.3633,174.4403,173.0551,173.3533,17391.0
2020-10-01 10:00:00,180.02,180.42,178.81,178.91,24348.0,173.1705,173.5553,172.0065,172.1027,24348.0
2020-10-01 10:10:00,178.94,179.01,178.3,178.76,11264.0,172.1316,172.1989,171.5159,171.9584,11264.0
2020-10-01 10:20:00,178.74,179.0,178.36,178.63,5204.0,171.9392,172.1893,171.5737,171.8334,5204.0
2020-10-01 10:30:00,178.54,179.77,178.54,179.65,4640.0,171.7468,172.93,171.7468,172.8146,4640.0
2020-10-01 10:40:00,179.56,179.63,178.85,178.92,11479.0,172.728,172.7953,172.045,172.1123,11479.0
2020-10-01 10:50:00,178.93,179.07,178.7,179.05,10167.0,172.122,172.2566,171.9007,172.2374,10167.0
2020-10-01 11:00:00,179.1,179.32,178.67,178.67,14993.0,172.2855,172.4971,171.8719,171.8719,14993.0
2020-10-01 11:10:00,178.64,178.92,178.32,178.62,29545.0,171.843,172.1123,171.5352,171.8238,29545.0
2020-10-01 11:20:00,178.69,179.16,178.64,179.05,35661.0,171.8911,172.3432,171.843,172.2374,35661.0
2020-10-01 11:30:00,179.2,179.46,179.11,179.21,7611.0,172.3817,172.6318,172.2951,172.3913,7611.0
2020-10-01 11:40:00,179.26,179.3,178.62,178.62,22296.0,172.4394,172.4779,171.8238,171.8238,22296.0
2020-10-01 11:50:00,178.61,179.03,178.54,178.94,4120.0,171.8141,172.2182,171.7468,172.1316,4120.0
2020-10-01 12:00:00,178.95,178.96,178.37,178.4,9057.0,172.1412,172.1508,171.5833,171.6121,9057.0
2020-10-01 12:10:00,178.38,178.61,178.15,178.21,11439.0,171.5929,171.8141,171.3716,171.4294,11439.0
2020-10-01 12:20:00,178.19,178.67,178.16,178.55,7092.0,171.4101,171.8719,171.3813,171.7564,7092.0
2020-10-01 12:30:00,178.54,178.79,178.51,178.58,16145.0,171.7468,171.9873,171.7179,171.7853,16145.0
2020-10-01 12:40:00,178.55,178.87,178.54,178.73,11136.0,171.7564,172.0643,171.7468,171.9296,11136.0
2020-10-01 12:50:00,178.68,178.92,178.42,178.76,31722.0,171.8815,172.1123,171.6314,171.9584,31722.0
2020-10-01 13:00:00,178.76,178.96,178.59,178.94,9110.0,171.9584,172.1508,171.7949,172.1316,9110.0
2020-10-01 13:10:00,178.88,179.01,178.48,178.57,6052.0,172.0739,172.1989,171.6891,171.7757,6052.0
2020-10-01 13:20:00,178.59,178.71,178.31,178.58,8175.0,171.7949,171.9103,171.5256,171.7853,8175.0
2020-10-01 13:30:00,178.51,178.81,178.42,178.66,8319.0,171.7179,172.0065,171.6314,171.8622,8319.0
2020-10-01 13:40:00,178.61,178.71,178.19,178.28,8577.0,171.8141,171.9103,171.4101,171.4967,8577.0
2020-10-01 13:50:00,178.29,178.48,177.67,177.9,11576.0,171.5063,171.6891,170.9099,171.1312,11576.0
2020-10-01 14:00:00,177.92,178.25,176.84,176.92,22338.0,171.1504,171.4678,170.1115,170.1884,22338.0
2020-10-01 14:10:00,176.8,177.19,176.71,177.02,11504.0,170.073,170.4482,169.9864,170.2846,11504.0
2020-10-01 14:20:00,177.13,177.83,176.99,177.79,6100.0,170.3905,171.0638,170.2558,171.0253,6100.0
2020-10-01 14:30:00,177.77,178.16,177.76,178.16,6635.0,171.0061,171.3813,170.9965,171.3813,6635.0
2020-10-01 14:40:00,178.22,178.39,178.07,178.24,6835.0,171.439,171.6025,171.2947,171.4582,6835.0
2020-10-01 14:50:00,178.19,178.49,178.16,178.42,8669.0,171.4101,171.6987,171.3813,171.6314,8669.0
2020-10-01 15:00:00,178.49,178.84,178.39,178.82,11603.0,171.6987,172.0354,171.6025,172.0162,11603.0
2020-10-01 15:10:00,178.85,179.11,178.66,178.68,17975.0,172.045,172.2951,171.8622,171.8815,17975.0
2020-10-01 15:20:00,178.62,178.76,178.26,178.4,10899.0,171.8238,171.9584,171.4775,171.6121,10899.0
2020-10-01 15:30:00,178.38,178.45,178.08,178.4,28619.0,171.5929,171.6602,171.3043,171.6121,28619.0
2020-10-01 15:40:00,178.43,178.55,178.15,178.37,23284.0,171.641,171.7564,171.3716,171.5833,23284.0
2020-10-01 15:50:00,178.32,179.35,178.32,179.14,92849.0,171.5352,172.526,171.5352,172.324,92849.0
2020-10-02 09:30:00,175.84,177.11,175.41,177.02,27559.0,169.1495,170.3712,168.7359,170.2846,27559.0
2020-10-02 09:40:00,177.29,177.29,176.03,176.44,29192.0,170.5444,170.5444,169.3323,169.7267,29192.0
2020-10-02 09:50:00,176.44,176.44,175.27,175.87,4198.0,169.7267,169.7267,168.6012,169.1784,4198.0
2020-10-02 10:00:00,175.73,177.4,175.73,177.16,5649.0,169.0437,170.6502,169.0437,170.4193,5649.0
2020-10-02 10:10:00,177.24,177.51,177.0,177.34,8756.0,170.4963,170.756,170.2654,170.5925,8756.0
2020-10-02 10:20:00,177.34,177.5,176.63,177.5,3969.0,170.5925,170.7464,169.9095,170.7464,3969.0
2020-10-02 10:30:00,177.4,177.78,177.11,177.18,6728.0,170.6502,171.0157,170.3712,170.4386,6728.0
2020-10-02 10:40:00,177.02,177.33,176.69,177.24,6571.0,170.2846,170.5828,169.9672,170.4963,6571.0
2020-10-02 10:50:00,177.31,177.48,177.18,177.38,3967.0,170.5636,170.7271,170.4386,170.6309,3967.0
2020-10-02 11:00:00,177.27,177.48,176.97,177.23,7865.0,170.5251,170.7271,170.2365,170.4867,7865.0
2020-10-02 11:10:00,177.19,177.86,177.1,177.86,3450.0,170.4482,171.0927,170.3616,171.0927,3450.0
2020-10-02 11:20:00,177.81,177.89,177.37,177.58,6963.0,171.0446,171.1215,170.6213,170.8233,6963.0
2020-10-02 11:30:00,177.45,177.63,176.85,176.85,5346.0,170.6983,170.8714,170.1211,170.1211,5346.0
2020-10-02 11:40:00,176.77,176.87,176.44,176.49,14749.0,170.0442,170.1403,169.7267,169.7748,14749.0
2020-10-02 11:50:00,176.49,176.65,175.69,175.75,4957.0,169.7748,169.9287,169.0052,169.063,4957.0
2020-10-02 12:00:00,175.69,176.46,175.2,176.3,11177.0,169.0052,169.7459,168.5339,169.592,11177.0
2020-10-02 12:10:00,176.4,177.28,176.24,177.07,23235.0,169.6882,170.5347,169.5343,170.3327,23235.0
2020-10-02 12:20:00,177.17,177.34,176.85,176.96,10755.0,170.4289,170.5925,170.1211,170.2269,10755.0
2020-10-02 12:30:00,177.1,177.98,176.8,177.98,5568.0,170.3616,171.2081,170.073,171.2081,5568.0
2020-10-02 12:40:00,177.92,178.02,177.39,177.42,20048.0,171.1504,171.2466,170.6406,170.6694,20048.0
2020-10-02 12:50:00,177.42,178.01,177.1,177.82,7609.0,170.6694,171.237,170.3616,171.0542,7609.0
2020-10-02 13:00:00,177.86,177.86,177.2,177.52,6281.0,171.0927,171.0927,170.4578,170.7656,6281.0
2020-10-02 13:10:00,177.51,177.75,177.23,177.63,10086.0,170.756,170.9869,170.4867,170.8714,10086.0
2020-10-02 13:20:00,177.44,177.75,177.43,177.51,8987.0,170.6887,170.9869,170.679,170.756,8987.0
2020-10-02 13:30:00,177.51,177.51,176.84,177.24,5200.0,170.756,170.756,170.1115,170.4963,5200.0
2020-10-02 13:40:00,177.21,177.21,176.25,176.34,7651.0,170.4674,170.4674,169.5439,169.6305,7651.0
2020-10-02 13:50:00,176.34,178.02,176.3,176.97,37737.0,169.6305,171.2466,169.592,170.2365,37737.0
2020-10-02 14:00:00,176.84,179.66,176.65,179.52,92676.0,170.1115,172.8242,169.9287,172.6895,92676.0
2020-10-02 14:10:00,179.52,180.15,179.45,179.53,83507.0,172.6895,173.2955,172.6222,172.6991,83507.0
2020-10-02 14:20:00,179.63,179.63,178.99,179.14,39869.0,172.7953,172.7953,172.1797,172.324,39869.0
2020-10-02 14:30:00,179.21,179.37,178.9,178.97,20472.0,172.3913,172.5452,172.0931,172.1604,20472.0
2020-10-02 14:40:00,178.97,179.28,178.68,178.86,16414.0,172.1604,172.4587,171.8815,172.0546,16414.0
2020-10-02 14:50:00,178.86,179.26,178.53,178.88,12670.0,172.0546,172.4394,171.7372,172.0739,12670.0
2020-10-02 15:00:00,178.94,178.95,178.52,178.56,10310.0,172.1316,172.1412,171.7276,171.766,10310.0
2020-10-02 15:10:00,178.74,179.47,178.27,178.77,19108.0,171.9392,172.6414,171.4871,171.9681,19108.0
2020-10-02 15:20:00,178.7,179.08,178.61,178.84,17084.0,171.9007,172.2663,171.8141,172.0354,17084.0
2020-10-02 15:30:00,178.84,179.39,178.75,179.16,21451.0,172.0354,172.5645,171.9488,172.3432,21451.0
2020-10-02 15:40:00,179.21,179.23,178.69,178.88,32099.0,172.3913,172.4106,171.8911,172.0739,32099.0
2020-10-02 15:50:00,178.89,178.92,178.4,178.44,68852.0,172.0835,172.1123,171.6121,171.6506,68852.0
2020-10-05 09:30:00,181.29,181.29,178.93,179.43,60782.0,174.3922,174.3922,172.122,172.6029,60782.0
2020-10-05 09:40:00,179.15,179.77,179.01,179.01,6094.0,172.3336,172.93,172.1989,172.1989,6094.0
2020-10-05 09:50:00,179.3,179.39,178.72,178.93,13141.0,172.4779,172.5645,171.92,172.122,13141.0
2020-10-05 10:00:00,178.98,179.25,178.47,179.04,22363.0,172.1701,172.4298,171.6795,172.2278,22363.0
2020-10-05 10:10:00,178.94,179.62,178.94,179.29,6652.0,172.1316,172.7857,172.1316,172.4683,6652.0
2020-10-05 10:20:00,179.31,179.5,179.2,179.31,21746.0,172.4875,172.6703,172.3817,172.4875,21746.0
2020-10-05 10:30:00,179.36,179.57,178.82,178.82,13637.0,172.5356,172.7376,172.0162,172.0162,13637.0
2020-10-05 10:40:00,178.9,179.1,178.84,179.09,17544.0,172.0931,172.2855,172.0354,172.2759,17544.0
2020-10-05 10:50:00,179.1,179.2,178.85,178.93,10188.0,172.2855,172.3817,172.045,172.122,10188.0
2020-10-05 11:00:00,178.87,178.94,178.45,178.56,16453.0,172.0643,172.1316,171.6602,171.766,16453.0
2020-10-05 11:10:00,178.53,178.68,178.35,178.49,10040.0,171.7372,171.8815,171.564,171.6987,10040.0
2020-10-05 11:20:00,178.52,178.6,178.15,178.22,14914.0,171.7276,171.8045,171.3716,171.439,14914.0
2020-10-05 11:30:00,178.09,178.2,177.97,178.0,4903.0,171.3139,171.4197,171.1985,171.2274,4903.0
2020-10-05 11:40:00,178.04,178.07,177.74,177.82,10555.0,171.2658,171.2947,170.9772,171.0542,10555.0
2020-10-05 11:50:00,177.7,177.79,177.14,177.34,19281.0,170.9388,171.0253,170.4001,170.5925,19281.0
2020-10-05 12:00:00,177.36,177.53,177.23,177.32,12573.0,170.6117,170.7752,170.4867,170.5732,12573.0
2020-10-05 12:10:00,177.32,177.5,177.22,177.22,12273.0,170.5732,170.7464,170.477,170.477,12273.0
2020-10-05 12:20:00,177.24,177.41,177.02,177.2,23509.0,170.4963,170.6598,170.2846,170.4578,23509.0
2020-10-05 12:30:00,177.2,177.53,177.15,177.3,12768.0,170.4578,170.7752,170.4097,170.554,12768.0
2020-10-05 12:40:00,177.35,177.42,176.7,176.83,40605.0,170.6021,170.6694,169.9768,170.1019,40605.0
2020-10-05 12:50:00,176.8,176.99,176.65,176.95,10893.0,170.073,170.2558,169.9287,170.2173,10893.0
2020-10-05 13:00:00,177.02,177.55,176.53,177.55,23060.0,170.2846,170.7945,169.8133,170.7945,23060.0
2020-10-05 13:10:00,177.5,177.85,177.5,177.7,18720.0,170.7464,171.0831,170.7464,170.9388,18720.0
2020-10-05 13:20:00,177.7,177.7,176.79,176.82,25689.0,170.9388,170.9388,170.0634,170.0923,25689.0
2020-10-05 13:30:00,176.79,176.82,176.37,176.58,31822.0,170.0634,170.0923,169.6594,169.8614,31822.0
2020-10-05 13:40:00,176.53,176.54,175.76,175.76,17158.0,169.8133,169.8229,169.0726,169.0726,17158.0
2020-10-05 13:50:00,175.74,175.74,175.11,175.47,16842.0,169.0533,169.0533,168.4473,168.7936,16842.0
2020-10-05 14:00:00,175.52,175.54,175.22,175.45,12655.0,168.8417,168.861,168.5531,168.7744,12655.0
2020-10-05 14:10:00,175.45,175.6,175.15,175.21,15985.0,168.7744,168.9187,168.4858,168.5435,15985.0
2020-10-05 14:20:00,175.21,175.24,174.82,175.15,19982.0,168.5435,168.5724,168.1683,168.4858,19982.0
2020-10-05 14:30:00,175.2,175.55,175.2,175.49,12275.0,168.5339,168.8706,168.5339,168.8129,12275.0
2020-10-05 14:40:00,175.45,175.55,175.3,175.46,11200.0,168.7744,168.8706,168.6301,168.784,11200.0
2020-10-05 14:50:00,175.42,175.96,175.42,175.95,18711.0,168.7455,169.265,168.7455,169.2554,18711.0
2020-10-05 15:00:00,175.92,176.17,175.67,176.17,15012.0,169.2265,169.467,168.986,169.467,15012.0
2020-10-05 15:10:00,176.22,176.5,176.19,176.41,14719.0,169.5151,169.7844,169.4862,169.6979,14719.0
2020-10-05 15:20:00,176.4,176.52,176.27,176.27,15046.0,169.6882,169.8037,169.5632,169.5632,15046.0
2020-10-05 15:30:00,176.26,176.51,176.1,176.17,32083.0,169.5536,169.794,169.3996,169.467,32083.0
2020-10-05 15:40:00,176.2,176.36,175.88,176.04,40208.0,169.4958,169.6498,169.188,169.3419,40208.0
2020-10-05 15:50:00,176.08,176.6,175.88,176.51,78909.0,169.3804,169.8806,169.188,169.794,78909.0
2020-10-06 09:30:00,176.9,177.71,176.69,177.54,35383.0,170.1692,170.9484,169.9672,170.7849,35383.0
2020-10-06 09:40:00,177.53,179.13,177.32,179.05,14645.0,170.7752,172.3144,170.5732,172.2374,14645.0
2020-10-06 09:50:00,179.02,179.3,178.69,178.7,26931.0,172.2085,172.4779,171.8911,171.9007,26931.0
2020-10-06 10:00:00,178.7,178.86,178.45,178.45,9017.0,171.9007,172.0546,171.6602,171.6602,9017.0
2020-10-06 10:10:00,178.36,179.01,178.36,178.87,23286.0,171.5737,172.1989,171.5737,172.0643,23286.0
2020-10-06 10:20:00,178.88,179.49,178.77,179.49,22387.0,172.0739,172.6607,171.9681,172.6607,22387.0
2020-10-06 10:30:00,179.49,179.71,179.32,179.59,6662.0,172.6607,172.8723,172.4971,172.7569,6662.0
2020-10-06 10:40:00,179.76,179.81,178.97,179.41,9052.0,172.9204,172.9685,172.1604,172.5837,9052.0
2020-10-06 10:50:00,179.53,180.0,179.48,179.58,12986.0,172.6991,173.1513,172.651,172.7472,12986.0
2020-10-06 11:00:00,179.59,179.7,179.22,179.3,13345.0,172.7569,172.8627,172.4009,172.4779,13345.0
2020-10-06 11:10:00,179.31,179.71,179.3,179.51,5614.0,172.4875,172.8723,172.4779,172.6799,5614.0
2020-10-06 11:20:00,179.55,179.7,179.02,179.42,5412.0,172.7184,172.8627,172.2085,172.5933,5412.0
2020-10-06 11:30:00,179.34,179.52,179.15,179.52,3715.0,172.5164,172.6895,172.3336,172.6895,3715.0
2020-10-06 11:40:00,179.44,179.64,179.13,179.13,4542.0,172.6126,172.805,172.3144,172.3144,4542.0
2020-10-06 11:50:00,179.03,179.03,178.61,178.91,2517.0,172.2182,172.2182,171.8141,172.1027,2517.0
2020-10-06 12:00:00,179.02,179.38,179.02,179.06,4508.0,172.2085,172.5548,172.2085,172.247,4508.0
2020-10-06 12:10:00,179.11,179.41,179.02,179.27,14465.0,172.2951,172.5837,172.2085,172.449,14465.0
2020-10-06 12:20:00,179.28,179.58,179.2,179.31,7983.0,172.4587,172.7472,172.3817,172.4875,7983.0
2020-10-06 12:30:00,179.36,179.67,179.28,179.56,8715.0,172.5356,172.8338,172.4587,172.728,8715.0
2020-10-06 12:40:00,179.45,179.72,179.34,179.62,4367.0,172.6222,172.8819,172.5164,172.7857,4367.0
2020-10-06 12:50:00,179.65,180.0,179.47,179.5,13441.0,172.8146,173.1513,172.6414,172.6703,13441.0
2020-10-06 13:00:00,179.54,179.54,179.06,179.46,11004.0,172.7088,172.7088,172.247,172.6318,11004.0
2020-10-06 13:10:00,179.48,179.7,179.45,179.58,4079.0,172.651,172.8627,172.6222,172.7472,4079.0
2020-10-06 13:20:00,179.62,179.81,179.48,179.62,13437.0,172.7857,172.9685,172.651,172.7857,13437.0
2020-10-06 13:30:00,179.74,179.9,179.63,179.77,5692.0,172.9011,173.0551,172.7953,172.93,5692.0
2020-10-06 13:40:00,179.98,180.12,179.57,179.7,5905.0,173.132,173.2667,172.7376,172.8627,5905.0
2020-10-06 13:50:00,179.78,179.87,179.71,179.86,4160.0,172.9396,173.0262,172.8723,173.0166,4160.0
2020-10-06 14:00:00,179.86,180.15,179.71,179.75,12655.0,173.0166,173.2955,172.8723,172.9108,12655.0
2020-10-06 14:10:00,179.74,180.13,179.68,179.68,11820.0,172.9011,173.2763,172.8434,172.8434,11820.0
2020-10-06 14:20:00,179.84,179.99,179.46,179.99,24935.0,172.9973,173.1416,172.6318,173.1416,24935.0
2020-10-06 14:30:00,179.99,180.09,179.9,179.98,4914.0,173.1416,173.2378,173.0551,173.132,4914.0
2020-10-06 14:40:00,179.97,180.21,179.2,179.2,18823.0,173.1224,173.3533,172.3817,172.3817,18823.0
2020-10-06 14:50:00,179.07,179.07,176.16,176.6,14585.0,172.2566,172.2566,169.4574,169.8806,14585.0
2020-10-06 15:00:00,176.59,177.05,175.64,176.27,16490.0,169.871,170.3135,168.9571,169.5632,16490.0
2020-10-06 15:10:00,176.41,176.73,175.89,175.93,10422.0,169.6979,170.0057,169.1976,169.2361,10422.0
2020-10-06 15:20:00,175.98,176.27,175.78,176.27,15779.0,169.2842,169.5632,169.0918,169.5632,15779.0
2020-10-06 15:30:00,176.3,176.76,176.05,176.05,16839.0,169.592,170.0345,169.3515,169.3515,16839.0
2020-10-06 15:40:00,176.13,176.13,174.81,175.08,32228.0,169.4285,169.4285,168.1587,168.4185,32228.0
2020-10-06 15:50:00,175.08,175.26,174.52,174.92,84724.0,168.4185,168.5916,167.8798,168.2645,84724.0
2020-10-07 09:30:00,176.65,177.67,176.65,176.96,20311.0,169.9287,170.9099,169.9287,170.2269,20311.0
2020-10-07 09:40:00,176.96,177.59,176.37,176.48,11861.0,170.2269,170.833,169.6594,169.7652,11861.0
2020-10-07 09:50:00,176.41,176.41,175.6,175.93,16819.0,169.6979,169.6979,168.9187,169.2361,16819.0
2020-10-07 10:00:00,175.9,176.18,175.52,176.18,10997.0,169.2073,169.4766,168.8417,169.4766,10997.0
2020-10-07 10:10:00,176.15,176.41,175.62,176.41,11400.0,169.4477,169.6979,168.9379,169.6979,11400.0
2020-10-07 10:20:00,176.52,176.82,176.26,176.52,7720.0,169.8037,170.0923,169.5536,169.8037,7720.0
2020-10-07 10:30:00,176.34,176.96,176.31,176.31,4429.0,169.6305,170.2269,169.6017,169.6017,4429.0
2020-10-07 10:40:00,176.42,176.65,176.14,176.56,8481.0,169.7075,169.9287,169.4381,169.8421,8481.0
2020-10-07 10:50:00,176.56,176.7,176.34,176.39,8175.0,169.8421,169.9768,169.6305,169.6786,8175.0
2020-10-07 11:00:00,176.42,176.8,176.35,176.8,3620.0,169.7075,170.073,169.6401,170.073,3620.0
2020-10-07 11:10:00,176.93,176.93,176.25,176.49,7023.0,170.1981,170.1981,169.5439,169.7748,7023.0
2020-10-07 11:20:00,176.53,176.69,176.15,176.34,8404.0,169.8133,169.9672,169.4477,169.6305,8404.0
2020-10-07 11:30:00,176.46,176.65,176.45,176.65,1750.0,169.7459,169.9287,169.7363,169.9287,1750.0
2020-10-07 11:40:00,176.79,177.03,176.78,176.85,3121.0,170.0634,170.2943,170.0538,170.1211,3121.0
2020-10-07 11:50:00,176.81,176.89,176.67,176.75,2355.0,170.0826,170.1596,169.948,170.0249,2355.0
2020-10-07 12:00:00,176.8,176.89,176.63,176.66,2645.0,170.073,170.1596,169.9095,169.9383,2645.0
2020-10-07 12:10:00,176.66,176.77,176.54,176.67,4376.0,169.9383,170.0442,169.8229,169.948,4376.0
2020-10-07 12:20:00,176.7,177.01,176.24,176.5,20038.0,169.9768,170.275,169.5343,169.7844,20038.0
2020-10-07 12:30:00,176.58,176.74,176.33,176.43,5665.0,169.8614,170.0153,169.6209,169.7171,5665.0
2020-10-07 12:40:00,176.27,176.46,176.17,176.29,3698.0,169.5632,169.7459,169.467,169.5824,3698.0
2020-10-07 12:50:00,176.2,176.71,176.2,176.71,4858.0,169.4958,169.9864,169.4958,169.9864,4858.0
2020-10-07 13:00:00,176.79,177.03,176.77,176.97,7781.0,170.0634,170.2943,170.0442,170.2365,7781.0
2020-10-07 13:10:00,176.95,177.0,176.59,176.59,8821.0,170.2173,170.2654,169.871,169.871,8821.0
2020-10-07 13:20:00,176.65,176.65,176.47,176.47,3392.0,169.9287,169.9287,169.7556,169.7556,3392.0
2020-10-07 13:30:00,176.47,176.48,176.23,176.28,3335.0,169.7556,169.7652,169.5247,169.5728,3335.0
2020-10-07 13:40:00,176.32,176.68,176.15,176.64,10220.0,169.6113,169.9576,169.4477,169.9191,10220.0
2020-10-07 13:50:00,176.69,176.73,176.06,176.15,19930.0,169.9672,170.0057,169.3612,169.4477,19930.0
2020-10-07 14:00:00,176.28,176.39,176.16,176.16,8356.0,169.5728,169.6786,169.4574,169.4574,8356.0
2020-10-07 14:10:00,176.15,176.58,176.05,176.58,5806.0,169.4477,169.8614,169.3515,169.8614,5806.0
2020-10-07 14:20:00,176.56,176.86,176.55,176.6,11262.0,169.8421,170.1307,169.8325,169.8806,11262.0
2020-10-07 14:30:00,176.55,176.58,176.35,176.51,8345.0,169.8325,169.8614,169.6401,169.794,8345.0
2020-10-07 14:40:00,176.49,176.53,176.24,176.5,9507.0,169.7748,169.8133,169.5343,169.7844,9507.0
2020-10-07 14:50:00,176.51,177.0,176.51,176.91,12213.0,169.794,170.2654,169.794,170.1788,12213.0
2020-10-07 15:00:00,176.91,176.95,176.66,176.78,15281.0,170.1788,170.2173,169.9383,170.0538,15281.0
2020-10-07 15:10:00,176.76,176.86,176.48,176.58,15817.0,170.0345,170.1307,169.7652,169.8614,15817.0
2020-10-07 15:20:00,176.59,176.77,176.43,176.66,15035.0,169.871,170.0442,169.7171,169.9383,15035.0
2020-10-07 15:30:00,176.69,176.79,176.37,176.56,15899.0,169.9672,170.0634,169.6594,169.8421,15899.0
2020-10-07 15:40:00,176.62,176.73,176.39,176.57,18850.0,169.8999,170.0057,169.6786,169.8518,18850.0
2020-10-07 15:50:00,176.61,177.0,176.49,176.74,71673.0,169.8902,170.2654,169.7748,170.0153,71673.0
2020-10-08 09:30:00,177.46,179.49,177.45,179.21,19687.0,170.7079,172.6607,170.6983,172.3913,19687.0
2020-10-08 09:40:00,179.07,179.38,178.49,178.64,5119.0,172.2566,172.5548,171.6987,171.843,5119.0
2020-10-08 09:50:00,178.52,179.66,178.41,179.6,5701.0,171.7276,172.8242,171.6218,172.7665,5701.0
2020-10-08 10:00:00,179.62,179.69,178.22,178.56,10894.0,172.7857,172.8531,171.439,171.766,10894.0
2020-10-08 10:10:00,178.75,179.15,178.69,179.15,11065.0,171.9488,172.3336,171.8911,172.3336,11065.0
2020-10-08 10:20:00,179.15,179.83,179.15,179.72,16782.0,172.3336,172.9877,172.3336,172.8819,16782.0
2020-10-08 10:30:00,179.81,180.0,179.46,179.63,25027.0,172.9685,173.1513,172.6318,172.7953,25027.0
2020-10-08 10:40:00,179.77,179.88,179.5,179.87,14683.0,172.93,173.0358,172.6703,173.0262,14683.0
2020-10-08 10:50:00,179.87,180.14,179.5,179.99,16575.0,173.0262,173.2859,172.6703,173.1416,16575.0
2020-10-08 11:00:00,179.9,180.11,179.69,179.94,9533.0,173.0551,173.2571,172.8531,173.0935,9533.0
2020-10-08 11:10:00,179.78,180.02,179.75,179.87,20521.0,172.9396,173.1705,172.9108,173.0262,20521.0
2020-10-08 11:20:00,179.87,179.87,179.4,179.56,13301.0,173.0262,173.0262,172.5741,172.728,13301.0
2020-10-08 11:30:00,179.51,179.9,179.19,179.9,14377.0,172.6799,173.0551,172.3721,173.0551,14377.0
2020-10-08 11:40:00,179.97,180.02,179.68,179.71,13202.0,173.1224,173.1705,172.8434,172.8723,13202.0
2020-10-08 11:50:00,179.65,179.94,179.48,179.66,26679.0,172.8146,173.0935,172.651,172.8242,26679.0
2020-10-08 12:00:00,179.67,180.38,179.63,180.33,45367.0,172.8338,173.5168,172.7953,173.4687,45367.0
2020-10-08 12:10:00,180.31,180.41,180.2,180.28,8966.0,173.4495,173.5457,173.3436,173.4206,8966.0
2020-10-08 12:20:00,180.22,180.84,180.22,180.63,19958.0,173.3629,173.9593,173.3629,173.7573,19958.0
2020-10-08 12:30:00,180.63,181.0,180.61,180.95,10104.0,173.7573,174.1132,173.738,174.0651,10104.0
2020-10-08 12:40:00,181.0,181.0,180.52,180.82,7851.0,174.1132,174.1132,173.6515,173.9401,7851.0
2020-10-08 12:50:00,180.84,181.45,180.84,181.45,16148.0,173.9593,174.5461,173.9593,174.5461,16148.0
2020-10-08 13:00:00,181.39,181.5,181.26,181.44,12968.0,174.4884,174.5942,174.3633,174.5365,12968.0
2020-10-08 13:10:00,181.36,181.6,181.35,181.53,12822.0,174.4595,174.6904,174.4499,174.623,12822.0
2020-10-08 13:20:00,181.53,181.56,181.05,181.25,13582.0,174.623,174.6519,174.1613,174.3537,13582.0
2020-10-08 13:30:00,181.25,181.25,180.71,181.04,13785.0,174.3537,174.3537,173.8342,174.1517,13785.0
2020-10-08 13:40:00,180.99,181.26,180.89,181.26,7656.0,174.1036,174.3633,174.0074,174.3633,7656.0
2020-10-08 13:50:00,181.27,181.66,181.23,181.45,11420.0,174.3729,174.7481,174.3345,174.5461,11420.0
2020-10-08 14:00:00,181.48,181.56,181.22,181.45,12258.0,174.5749,174.6519,174.3248,174.5461,12258.0
2020-10-08 14:10:00,181.48,181.48,181.06,181.09,10292.0,174.5749,174.5749,174.1709,174.1998,10292.0
2020-10-08 14:20:00,181.03,181.25,180.92,180.92,9077.0,174.1421,174.3537,174.0363,174.0363,9077.0
2020-10-08 14:30:00,180.96,181.05,180.78,180.94,9817.0,174.0747,174.1613,173.9016,174.0555,9817.0
2020-10-08 14:40:00,181.01,181.15,180.82,181.13,18407.0,174.1228,174.2575,173.9401,174.2383,18407.0
2020-10-08 14:50:00,181.14,181.15,180.83,180.96,12188.0,174.2479,174.2575,173.9497,174.0747,12188.0
2020-10-08 15:00:00,181.08,181.08,180.81,181.02,7760.0,174.1902,174.1902,173.9304,174.1324,7760.0
2020-10-08 15:10:00,181.09,181.6,180.95,181.59,15053.0,174.1998,174.6904,174.0651,174.6808,15053.0
2020-10-08 15:20:00,181.39,181.67,181.39,181.62,13155.0,174.4884,174.7577,174.4884,174.7096,13155.0
2020-10-08 15:30:00,181.63,181.67,181.4,181.62,16182.0,174.7192,174.7577,174.498,174.7096,16182.0
2020-10-08 15:40:00,181.61,181.69,181.47,181.63,23394.0,174.7,174.777,174.5653,174.7192,23394.0
2020-10-08 15:50:00,181.51,181.68,181.32,181.52,67417.0,174.6038,174.7673,174.421,174.6134,67417.0
2020-10-09 09:30:00,182.76,183.0,182.25,183.0,25606.0,175.8062,176.0371,175.3156,176.0371,25606.0
2020-10-09 09:40:00,183.0,183.61,182.86,182.98,19215.0,176.0371,176.6239,175.9024,176.0179,19215.0
2020-10-09 09:50:00,182.98,183.04,182.47,182.92,13329.0,176.0179,176.0756,175.5273,175.9602,13329.0
2020-10-09 10:00:00,182.83,183.05,182.78,182.94,13362.0,175.8736,176.0852,175.8255,175.9794,13362.0
2020-10-09 10:10:00,182.8,182.91,182.48,182.72,16499.0,175.8447,175.9505,175.5369,175.7678,16499.0
2020-10-09 10:20:00,182.66,182.93,182.66,182.72,7041.0,175.71,175.9698,175.71,175.7678,7041.0
2020-10-09 10:30:00,182.72,183.41,182.69,183.38,9622.0,175.7678,176.4315,175.7389,176.4027,9622.0
2020-10-09 10:40:00,183.45,183.89,183.37,183.85,16063.0,176.47,176.8932,176.393,176.8548,16063.0
2020-10-09 10:50:00,183.95,183.95,183.35,183.46,12898.0,176.951,176.951,176.3738,176.4796,12898.0
2020-10-09 11:00:00,183.43,184.12,183.43,183.96,19752.0,176.4508,177.1145,176.4508,176.9606,19752.0
2020-10-09 11:10:00,184.01,184.04,183.46,183.49,18438.0,177.0087,177.0375,176.4796,176.5085,18438.0
2020-10-09 11:20:00,183.48,183.58,183.11,183.15,11505.0,176.4988,176.595,176.1429,176.1814,11505.0
2020-10-09 11:30:00,183.11,183.69,183.11,183.69,11792.0,176.1429,176.7009,176.1429,176.7009,11792.0
2020-10-09 11:40:00,183.68,184.63,183.65,184.62,17897.0,176.6912,177.6051,176.6624,177.5955,17897.0
2020-10-09 11:50:00,184.59,184.75,184.25,184.63,17778.0,177.5666,177.7205,177.2396,177.6051,17778.0
2020-10-09 12:00:00,184.7,184.79,184.49,184.73,7401.0,177.6724,177.759,177.4704,177.7013,7401.0
2020-10-09 12:10:00,184.65,184.65,184.5,184.52,9127.0,177.6243,177.6243,177.48,177.4993,9127.0
2020-10-09 12:20:00,184.52,184.68,184.18,184.28,16449.0,177.4993,177.6532,177.1722,177.2684,16449.0
2020-10-09 12:30:00,184.19,184.81,184.19,184.81,9640.0,177.1818,177.7782,177.1818,177.7782,9640.0
2020-10-09 12:40:00,184.77,184.86,184.36,184.36,15208.0,177.7398,177.8263,177.3454,177.3454,15208.0
2020-10-09 12:50:00,184.34,184.34,183.82,183.9,32768.0,177.3261,177.3261,176.8259,176.9029,32768.0
2020-10-09 13:00:00,183.86,183.95,183.67,183.74,14284.0,176.8644,176.951,176.6816,176.749,14284.0
2020-10-09 13:10:00,183.74,184.19,183.73,183.94,16141.0,176.749,177.1818,176.7393,176.9413,16141.0
2020-10-09 13:20:00,183.91,184.39,183.8,184.22,12510.0,176.9125,177.3742,176.8067,177.2107,12510.0
2020-10-09 13:30:00,184.18,184.18,183.85,184.04,9128.0,177.1722,177.1722,176.8548,177.0375,9128.0
2020-10-09 13:40:00,184.04,184.36,184.04,184.32,19567.0,177.0375,177.3454,177.0375,177.3069,19567.0
2020-10-09 13:50:00,184.28,184.35,184.0,184.02,21414.0,177.2684,177.3357,176.9991,177.0183,21414.0
2020-10-09 14:00:00,184.0,184.18,183.6,183.6,10283.0,176.9991,177.1722,176.6143,176.6143,10283.0
2020-10-09 14:10:00,183.59,183.59,183.32,183.47,11918.0,176.6047,176.6047,176.3449,176.4892,11918.0
2020-10-09 14:20:00,183.47,183.67,183.42,183.67,11067.0,176.4892,176.6816,176.4411,176.6816,11067.0
2020-10-09 14:30:00,183.69,183.81,183.34,183.48,14499.0,176.7009,176.8163,176.3642,176.4988,14499.0
2020-10-09 14:40:00,183.57,183.93,183.51,183.81,8620.0,176.5854,176.9317,176.5277,176.8163,8620.0
2020-10-09 14:50:00,183.86,183.86,183.47,183.6,7844.0,176.8644,176.8644,176.4892,176.6143,7844.0
2020-10-09 15:00:00,183.57,183.78,183.53,183.75,10488.0,176.5854,176.7874,176.5469,176.7586,10488.0
2020-10-09 15:10:00,183.76,183.91,183.72,183.76,19135.0,176.7682,176.9125,176.7297,176.7682,19135.0
2020-10-09 15:20:00,183.77,184.02,183.71,183.71,40639.0,176.7778,177.0183,176.7201,176.7201,40639.0
2020-10-09 15:30:00,183.74,183.81,183.31,183.38,25256.0,176.749,176.8163,176.3353,176.4027,25256.0
2020-10-09 15:40:00,183.41,183.45,183.04,183.21,41217.0,176.4315,176.47,176.0756,176.2391,41217.0
2020-10-09 15:50:00,183.21,183.8,183.13,183.78,79998.0,176.2391,176.8067,176.1622,176.7874,79998.0
2020-10-12 09:30:00,184.48,184.94,183.01,183.26,44595.0,177.4608,177.9033,176.0467,176.2872,44595.0
2020-10-12 09:40:00,183.28,183.49,182.03,182.4,20751.0,176.3065,176.5085,175.104,175.4599,20751.0
2020-10-12 09:50:00,182.58,183.43,182.58,183.33,22462.0,175.6331,176.4508,175.6331,176.3546,22462.0
2020-10-12 10:00:00,183.33,183.33,182.63,182.69,35553.0,176.3546,176.3546,175.6812,175.7389,35553.0
2020-10-12 10:10:00,182.76,183.02,182.64,182.68,17161.0,175.8062,176.0564,175.6908,175.7293,17161.0
2020-10-12 10:20:00,182.68,182.93,182.51,182.77,21048.0,175.7293,175.9698,175.5658,175.8159,21048.0
2020-10-12 10:30:00,182.7,182.81,182.3,182.31,12423.0,175.7485,175.8543,175.3637,175.3734,12423.0
2020-10-12 10:40:00,182.41,182.61,182.14,182.61,21191.0,175.4696,175.662,175.2098,175.662,21191.0
2020-10-12 10:50:00,182.6,182.65,182.15,182.16,27508.0,175.6523,175.7004,175.2195,175.2291,27508.0
2020-10-12 11:00:00,182.18,182.68,182.18,182.56,17621.0,175.2483,175.7293,175.2483,175.6139,17621.0
2020-10-12 11:10:00,182.56,182.83,182.47,182.53,19646.0,175.6139,175.8736,175.5273,175.585,19646.0
2020-10-12 11:20:00,182.53,182.73,182.34,182.59,69522.0,175.585,175.7774,175.4022,175.6427,69522.0
2020-10-12 11:30:00,182.59,182.84,182.44,182.49,7857.0,175.6427,175.8832,175.4984,175.5465,7857.0
2020-10-12 11:40:00,182.5,182.7,182.27,182.3,7919.0,175.5561,175.7485,175.3349,175.3637,7919.0
2020-10-12 11:50:00,182.3,182.3,181.88,181.96,5221.0,175.3637,175.3637,174.9597,175.0367,5221.0
2020-10-12 12:00:00,181.95,182.11,181.86,182.0,12512.0,175.0271,175.181,174.9405,175.0752,12512.0
2020-10-12 12:10:00,182.04,182.22,181.92,182.13,24043.0,175.1136,175.2868,174.9982,175.2002,24043.0
2020-10-12 12:20:00,182.14,182.54,182.1,182.44,30754.0,175.2098,175.5946,175.1714,175.4984,30754.0
2020-10-12 12:30:00,182.49,182.51,182.17,182.28,22532.0,175.5465,175.5658,175.2387,175.3445,22532.0
2020-10-12 12:40:00,182.29,182.85,182.19,182.85,112908.0,175.3541,175.8928,175.2579,175.8928,112908.0
2020-10-12 12:50:00,182.86,183.14,182.48,182.83,15967.0,175.9024,176.1718,175.5369,175.8736,15967.0
2020-10-12 13:00:00,182.84,182.99,182.81,182.86,9771.0,175.8832,176.0275,175.8543,175.9024,9771.0
2020-10-12 13:10:00,182.9,183.19,182.66,183.16,12734.0,175.9409,176.2199,175.71,176.191,12734.0
2020-10-12 13:20:00,183.12,183.53,183.1,183.53,60338.0,176.1525,176.5469,176.1333,176.5469,60338.0
2020-10-12 13:30:00,183.57,183.66,182.91,183.02,22076.0,176.5854,176.672,175.9505,176.0564,22076.0
2020-10-12 13:40:00,183.02,183.3,183.0,183.15,17343.0,176.0564,176.3257,176.0371,176.1814,17343.0
2020-10-12 13:50:00,183.16,183.28,183.08,183.14,8213.0,176.191,176.3065,176.1141,176.1718,8213.0
2020-10-12 14:00:00,183.15,183.3,183.13,183.27,8617.0,176.1814,176.3257,176.1622,176.2968,8617.0
2020-10-12 14:10:00,183.29,183.37,183.1,183.26,12273.0,176.3161,176.393,176.1333,176.2872,12273.0
2020-10-12 14:20:00,183.28,183.29,183.05,183.09,8828.0,176.3065,176.3161,176.0852,176.1237,8828.0
2020-10-12 14:30:00,183.13,183.13,182.78,182.82,8682.0,176.1622,176.1622,175.8255,175.864,8682.0
2020-10-12 14:40:00,182.87,183.0,182.67,182.94,7915.0,175.9121,176.0371,175.7197,175.9794,7915.0
2020-10-12 14:50:00,182.96,183.0,182.74,182.81,18237.0,175.9986,176.0371,175.787,175.8543,18237.0
2020-10-12 15:00:00,182.9,182.99,182.74,182.84,8064.0,175.9409,176.0275,175.787,175.8832,8064.0
2020-10-12 15:10:00,182.83,183.02,182.75,183.02,62427.0,175.8736,176.0564,175.7966,176.0564,62427.0
2020-10-12 15:20:00,183.06,183.21,183.06,183.14,16973.0,176.0948,176.2391,176.0948,176.1718,16973.0
2020-10-12 15:30:00,183.17,183.33,183.09,183.09,23451.0,176.2006,176.3546,176.1237,176.1237,23451.0
2020-10-12 15:40:00,183.05,183.15,182.87,182.93,45177.0,176.0852,176.1814,175.9121,175.9698,45177.0
2020-10-12 15:50:00,182.87,183.37,182.77,183.1,92673.0,175.9121,176.393,175.8159,176.1333,92673.0
2020-10-13 09:30:00,183.11,183.75,182.91,182.98,59533.0,176.1429,176.7586,175.9505,176.0179,59533.0
2020-10-13 09:40:00,182.97,183.16,182.4,182.49,14868.0,176.0083,176.191,175.4599,175.5465,14868.0
2020-10-13 09:50:00,182.35,182.59,182.07,182.27,8614.0,175.4118,175.6427,175.1425,175.3349,8614.0
2020-10-13 10:00:00,182.27,182.75,181.89,182.4,26638.0,175.3349,175.7966,174.9693,175.4599,26638.0
2020-10-13 10:10:00,182.25,182.42,181.95,182.11,8339.0,175.3156,175.4792,175.0271,175.181,8339.0
2020-10-13 10:20:00,182.19,182.22,181.84,181.87,10028.0,175.2579,175.2868,174.9212,174.9501,10028.0
2020-10-13 10:30:00,181.8,181.95,181.6,181.61,6873.0,174.8828,175.0271,174.6904,174.7,6873.0
2020-10-13 10:40:00,181.72,181.76,181.08,181.47,16962.0,174.8058,174.8443,174.1902,174.5653,16962.0
2020-10-13 10:50:00,181.44,181.73,181.3,181.43,12726.0,174.5365,174.8154,174.4018,174.5268,12726.0
2020-10-13 11:00:00,181.5,181.88,181.43,181.84,12186.0,174.5942,174.9597,174.5268,174.9212,12186.0
2020-10-13 11:10:00,181.78,181.92,181.65,181.84,12506.0,174.8635,174.9982,174.7385,174.9212,12506.0
2020-10-13 11:20:00,181.84,181.95,181.57,181.63,15927.0,174.9212,175.0271,174.6615,174.7192,15927.0
2020-10-13 11:30:00,181.63,181.95,181.58,181.84,10364.0,174.7192,175.0271,174.6711,174.9212,10364.0
2020-10-13 11:40:00,181.79,181.84,181.37,181.82,11337.0,174.8731,174.9212,174.4691,174.902,11337.0
2020-10-13 11:50:00,181.82,182.0,181.72,181.72,12305.0,174.902,175.0752,174.8058,174.8058,12305.0
2020-10-13 12:00:00,181.78,181.98,181.78,181.89,8025.0,174.8635,175.0559,174.8635,174.9693,8025.0
2020-10-13 12:10:00,181.88,181.88,181.43,181.76,13670.0,174.9597,174.9597,174.5268,174.8443,13670.0
2020-10-13 12:20:00,181.66,182.22,181.66,182.2,11893.0,174.7481,175.2868,174.7481,175.2675,11893.0
2020-10-13 12:30:00,182.1,182.18,181.59,181.62,4946.0,175.1714,175.2483,174.6808,174.7096,4946.0
2020-10-13 12:40:00,181.62,182.06,181.61,182.05,4799.0,174.7096,175.1329,174.7,175.1233,4799.0
2020-10-13 12:50:00,182.0,182.19,181.94,182.06,4984.0,175.0752,175.2579,175.0174,175.1329,4984.0
2020-10-13 13:00:00,181.98,182.06,181.4,181.4,8490.0,175.0559,175.1329,174.498,174.498,8490.0
2020-10-13 13:10:00,181.4,181.93,181.36,181.74,10087.0,174.498,175.0078,174.4595,174.8251,10087.0
2020-10-13 13:20:00,181.75,181.83,181.37,181.81,10540.0,174.8347,174.9116,174.4691,174.8924,10540.0
2020-10-13 13:30:00,181.75,181.84,181.31,181.38,12094.0,174.8347,174.9212,174.4114,174.4787,12094.0
2020-10-13 13:40:00,181.45,181.54,181.34,181.37,8518.0,174.5461,174.6327,174.4403,174.4691,8518.0
2020-10-13 13:50:00,181.39,181.45,180.78,180.9,10800.0,174.4884,174.5461,173.9016,174.017,10800.0
2020-10-13 14:00:00,180.81,180.96,180.56,180.65,10408.0,173.9304,174.0747,173.6899,173.7765,10408.0
2020-10-13 14:10:00,180.63,181.14,180.63,181.08,11700.0,173.7573,174.2479,173.7573,174.1902,11700.0
2020-10-13 14:20:00,181.11,181.18,180.68,180.74,11030.0,174.219,174.2864,173.8054,173.8631,11030.0
2020-10-13 14:30:00,180.72,180.75,180.34,180.51,5856.0,173.8439,173.8727,173.4783,173.6419,5856.0
2020-10-13 14:40:00,180.48,180.48,180.15,180.21,5753.0,173.613,173.613,173.2955,173.3533,5753.0
2020-10-13 14:50:00,180.16,180.42,180.03,180.32,6377.0,173.3052,173.5553,173.1801,173.4591,6377.0
2020-10-13 15:00:00,180.22,180.69,180.22,180.45,8090.0,173.3629,173.815,173.3629,173.5841,8090.0
2020-10-13 15:10:00,180.45,180.68,180.38,180.64,9141.0,173.5841,173.8054,173.5168,173.7669,9141.0
2020-10-13 15:20:00,180.66,181.1,180.61,181.08,7438.0,173.7861,174.2094,173.738,174.1902,7438.0
2020-10-13 15:30:00,181.02,181.12,180.69,180.78,20510.0,174.1324,174.2286,173.815,173.9016,20510.0
2020-10-13 15:40:00,180.82,180.96,180.46,180.46,12517.0,173.9401,174.0747,173.5938,173.5938,12517.0
2020-10-13 15:50:00,180.47,180.57,179.75,179.95,78327.0,173.6034,173.6996,172.9108,173.1032,78327.0
2020-10-14 09:30:00,180.58,181.31,180.41,180.59,17629.0,173.7092,174.4114,173.5457,173.7188,17629.0
2020-10-14 09:40:00,180.32,181.02,180.07,180.51,18806.0,173.4591,174.1324,173.2186,173.6419,18806.0
2020-10-14 09:50:00,180.39,180.76,180.36,180.44,5697.0,173.5264,173.8823,173.4976,173.5745,5697.0
2020-10-14 10:00:00,180.63,180.8,180.03,180.17,7294.0,173.7573,173.9208,173.1801,173.3148,7294.0
2020-10-14 10:10:00,180.08,180.09,179.6,179.72,4430.0,173.2282,173.2378,172.7665,172.8819,4430.0
2020-10-14 10:20:00,179.6,180.08,179.25,179.45,3708.0,172.7665,173.2282,172.4298,172.6222,3708.0
2020-10-14 10:30:00,179.27,179.36,178.82,179.16,16126.0,172.449,172.5356,172.0162,172.3432,16126.0
2020-10-14 10:40:00,179.27,179.27,178.55,178.83,11884.0,172.449,172.449,171.7564,172.0258,11884.0
2020-10-14 10:50:00,178.84,178.89,178.11,178.33,20827.0,172.0354,172.0835,171.3332,171.5448,20827.0
2020-10-14 11:00:00,178.46,178.55,178.03,178.3,16684.0,171.6699,171.7564,171.2562,171.5159,16684.0
2020-10-14 11:10:00,178.3,178.32,178.08,178.25,12496.0,171.5159,171.5352,171.3043,171.4678,12496.0
2020-10-14 11:20:00,178.19,178.21,177.79,177.98,11303.0,171.4101,171.4294,171.0253,171.2081,11303.0
2020-10-14 11:30:00,177.91,177.91,177.5,177.58,9025.0,171.1408,171.1408,170.7464,170.8233,9025.0
2020-10-14 11:40:00,177.56,177.56,176.27,176.5,29491.0,170.8041,170.8041,169.5632,169.7844,29491.0
2020-10-14 11:50:00,176.5,176.71,176.25,176.63,21086.0,169.7844,169.9864,169.5439,169.9095,21086.0
2020-10-14 12:00:00,176.63,177.15,176.63,177.13,15561.0,169.9095,170.4097,169.9095,170.3905,15561.0
2020-10-14 12:10:00,177.07,177.07,176.28,176.31,19023.0,170.3327,170.3327,169.5728,169.6017,19023.0
2020-10-14 12:20:00,176.37,176.61,176.1,176.53,10108.0,169.6594,169.8902,169.3996,169.8133,10108.0
2020-10-14 12:30:00,176.5,176.78,176.1,176.37,22890.0,169.7844,170.0538,169.3996,169.6594,22890.0
2020-10-14 12:40:00,176.31,176.43,175.76,175.88,17463.0,169.6017,169.7171,169.0726,169.188,17463.0
2020-10-14 12:50:00,175.78,176.47,175.75,176.19,28548.0,169.0918,169.7556,169.063,169.4862,28548.0
2020-10-14 13:00:00,176.2,176.7,176.19,176.52,13759.0,169.4958,169.9768,169.4862,169.8037,13759.0
2020-10-14 13:10:00,176.51,176.84,176.5,176.75,8600.0,169.794,170.1115,169.7844,170.0249,8600.0
2020-10-14 13:20:00,176.75,176.97,176.62,176.81,12040.0,170.0249,170.2365,169.8999,170.0826,12040.0
2020-10-14 13:30:00,176.81,176.89,176.46,176.5,28401.0,170.0826,170.1596,169.7459,169.7844,28401.0
2020-10-14 13:40:00,176.5,176.55,176.24,176.41,24718.0,169.7844,169.8325,169.5343,169.6979,24718.0
2020-10-14 13:50:00,176.37,176.56,176.17,176.5,19972.0,169.6594,169.8421,169.467,169.7844,19972.0
2020-10-14 14:00:00,176.42,177.27,176.41,177.25,12915.0,169.7075,170.5251,169.6979,170.5059,12915.0
2020-10-14 14:10:00,177.25,177.52,177.01,177.01,19442.0,170.5059,170.7656,170.275,170.275,19442.0
2020-10-14 14:20:00,176.97,177.09,176.74,176.83,32567.0,170.2365,170.352,170.0153,170.1019,32567.0
2020-10-14 14:30:00,176.82,176.84,176.18,176.46,10191.0,170.0923,170.1115,169.4766,169.7459,10191.0
2020-10-14 14:40:00,176.36,176.62,176.24,176.47,9742.0,169.6498,169.8999,169.5343,169.7556,9742.0
2020-10-14 14:50:00,176.42,176.82,176.37,176.79,9660.0,169.7075,170.0923,169.6594,170.0634,9660.0
2020-10-14 15:00:00,176.78,177.31,176.68,177.07,16302.0,170.0538,170.5636,169.9576,170.3327,16302.0
2020-10-14 15:10:00,177.08,177.52,177.08,177.52,8988.0,170.3424,170.7656,170.3424,170.7656,8988.0
2020-10-14 15:20:00,177.54,177.82,177.34,177.48,15542.0,170.7849,171.0542,170.5925,170.7271,15542.0
2020-10-14 15:30:00,177.46,177.96,177.43,177.65,33166.0,170.7079,171.1889,170.679,170.8907,33166.0
2020-10-14 15:40:00,177.65,177.94,177.29,177.5,25687.0,170.8907,171.1696,170.5444,170.7464,25687.0
2020-10-14 15:50:00,177.52,177.76,176.96,177.23,91972.0,170.7656,170.9965,170.2269,170.4867,91972.0
2020-10-15 09:30:00,175.16,176.01,174.23,175.32,29556.0,168.4954,169.3131,167.6008,168.6493,29556.0
2020-10-15 09:40:00,175.19,175.77,174.88,174.89,19914.0,168.5243,169.0822,168.2261,168.2357,19914.0
2020-10-15 09:50:00,174.88,176.14,174.81,175.98,11916.0,168.2261,169.4381,168.1587,169.2842,11916.0
2020-10-15 10:00:00,176.04,176.37,175.36,175.36,22362.0,169.3419,169.6594,168.6878,168.6878,22362.0
2020-10-15 10:10:00,175.42,175.76,175.35,175.48,8981.0,168.7455,169.0726,168.6782,168.8032,8981.0
2020-10-15 10:20:00,175.52,175.76,175.19,175.53,12196.0,168.8417,169.0726,168.5243,168.8513,12196.0
2020-10-15 10:30:00,175.44,175.49,174.5,174.73,14020.0,168.7648,168.8129,167.8605,168.0818,14020.0
2020-10-15 10:40:00,174.76,174.92,174.39,174.47,12097.0,168.1106,168.2645,167.7547,167.8317,12097.0
2020-10-15 10:50:00,174.54,174.74,174.11,174.5,15091.0,167.899,168.0914,167.4854,167.8605,15091.0
2020-10-15 11:00:00,174.43,175.0,174.08,174.91,14367.0,167.7932,168.3415,167.4565,168.2549,14367.0
2020-10-15 11:10:00,174.93,175.48,174.87,175.32,19749.0,168.2742,168.8032,168.2164,168.6493,19749.0
2020-10-15 11:20:00,175.33,175.79,175.23,175.33,20489.0,168.6589,169.1014,168.5627,168.6589,20489.0
2020-10-15 11:30:00,175.43,175.93,175.23,175.69,9974.0,168.7551,169.2361,168.5627,169.0052,9974.0
2020-10-15 11:40:00,175.81,175.81,175.41,175.52,16024.0,169.1207,169.1207,168.7359,168.8417,16024.0
2020-10-15 11:50:00,175.56,175.75,174.96,175.04,38180.0,168.8802,169.063,168.303,168.38,38180.0
2020-10-15 12:00:00,175.0,175.1,174.26,174.32,30319.0,168.3415,168.4377,167.6297,167.6874,30319.0
2020-10-15 12:10:00,174.28,174.28,173.81,174.06,44967.0,167.6489,167.6489,167.1968,167.4373,44967.0
2020-10-15 12:20:00,174.06,174.2,173.79,173.88,18740.0,167.4373,167.5719,167.1775,167.2641,18740.0
2020-10-15 12:30:00,173.86,174.03,173.59,173.98,62898.0,167.2449,167.4084,166.9851,167.3603,62898.0
2020-10-15 12:40:00,174.01,174.08,173.5,173.82,19003.0,167.3892,167.4565,166.8986,167.2064,19003.0
2020-10-15 12:50:00,173.83,173.98,173.33,173.68,268752.0,167.216,167.3603,166.735,167.0717,268752.0
2020-10-15 13:00:00,173.7,174.28,173.69,174.12,45820.0,167.091,167.6489,167.0813,167.495,45820.0
2020-10-15 13:10:00,174.13,174.93,173.8,174.81,141781.0,167.5046,168.2742,167.1872,168.1587,141781.0
2020-10-15 13:20:00,174.84,175.32,174.69,174.96,25135.0,168.1876,168.6493,168.0433,168.303,25135.0
2020-10-15 13:30:00,174.93,175.45,174.92,175.37,17583.0,168.2742,168.7744,168.2645,168.6974,17583.0
2020-10-15 13:40:00,175.36,175.36,175.03,175.09,17471.0,168.6878,168.6878,168.3704,168.4281,17471.0
2020-10-15 13:50:00,175.09,175.19,174.94,174.94,10894.0,168.4281,168.5243,168.2838,168.2838,10894.0
2020-10-15 14:00:00,175.08,175.15,174.82,175.01,10231.0,168.4185,168.4858,168.1683,168.3511,10231.0
2020-10-15 14:10:00,175.01,175.25,174.93,175.25,28309.0,168.3511,168.582,168.2742,168.582,28309.0
2020-10-15 14:20:00,175.35,175.43,174.99,175.05,18946.0,168.6782,168.7551,168.3319,168.3896,18946.0
2020-10-15 14:30:00,175.02,175.11,174.92,174.92,12830.0,168.3607,168.4473,168.2645,168.2645,12830.0
2020-10-15 14:40:00,175.02,175.07,174.79,174.82,31044.0,168.3607,168.4088,168.1395,168.1683,31044.0
2020-10-15 14:50:00,174.83,175.29,174.82,175.18,18106.0,168.178,168.6205,168.1683,168.5147,18106.0
2020-10-15 15:00:00,175.25,175.4,174.81,174.97,32527.0,168.582,168.7263,168.1587,168.3126,32527.0
2020-10-15 15:10:00,175.06,175.1,174.89,175.05,36680.0,168.3992,168.4377,168.2357,168.3896,36680.0
2020-10-15 15:20:00,175.05,175.17,174.74,174.84,57869.0,168.3896,168.505,168.0914,168.1876,57869.0
2020-10-15 15:30:00,174.89,175.02,174.73,174.88,60781.0,168.2357,168.3607,168.0818,168.2261,60781.0
2020-10-15 15:40:00,174.87,175.04,174.47,174.7,119781.0,168.2164,168.38,167.8317,168.0529,119781.0
2020-10-15 15:50:00,174.67,176.05,174.67,176.02,194945.0,168.0241,169.3515,168.0241,169.3227,194945.0
2020-10-16 09:30:00,176.88,179.18,176.88,178.58,102992.0,170.15,172.3625,170.15,171.7853,102992.0
2020-10-16 09:40:00,178.09,178.43,177.59,177.8,20760.0,171.3139,171.641,170.833,171.035,20760.0
2020-10-16 09:50:00,177.72,178.08,177.11,177.82,5694.0,170.958,171.3043,170.3712,171.0542,5694.0
2020-10-16 10:00:00,177.92,178.73,177.92,178.29,13026.0,171.1504,171.9296,171.1504,171.5063,13026.0
2020-10-16 10:10:00,178.35,179.79,178.28,179.68,23026.0,171.564,172.9492,171.4967,172.8434,23026.0
2020-10-16 10:20:00,179.74,179.92,179.34,179.36,20657.0,172.9011,173.0743,172.5164,172.5356,20657.0
2020-10-16 10:30:00,179.34,179.94,179.34,179.74,16938.0,172.5164,173.0935,172.5164,172.9011,16938.0
2020-10-16 10:40:00,179.65,179.65,178.64,178.78,16504.0,172.8146,172.8146,171.843,171.9777,16504.0
2020-10-16 10:50:00,178.76,178.87,178.55,178.74,10470.0,171.9584,172.0643,171.7564,171.9392,10470.0
2020-10-16 11:00:00,178.74,178.91,178.54,178.6,36880.0,171.9392,172.1027,171.7468,171.8045,36880.0
2020-10-16 11:10:00,178.57,178.75,178.3,178.45,9198.0,171.7757,171.9488,171.5159,171.6602,9198.0
2020-10-16 11:20:00,178.43,178.43,178.07,178.22,7589.0,171.641,171.641,171.2947,171.439,7589.0
2020-10-16 11:30:00,178.22,178.46,178.04,178.2,19639.0,171.439,171.6699,171.2658,171.4197,19639.0
2020-10-16 11:40:00,178.12,178.4,178.08,178.31,5058.0,171.3428,171.6121,171.3043,171.5256,5058.0
2020-10-16 11:50:00,178.36,178.36,177.86,178.01,9564.0,171.5737,171.5737,171.0927,171.237,9564.0
2020-10-16 12:00:00,178.06,178.14,177.64,177.72,5452.0,171.2851,171.362,170.8811,170.958,5452.0
2020-10-16 12:10:00,177.78,177.85,177.61,177.74,8370.0,171.0157,171.0831,170.8522,170.9772,8370.0
2020-10-16 12:20:00,177.73,177.74,177.48,177.72,8597.0,170.9676,170.9772,170.7271,170.958,8597.0
2020-10-16 12:30:00,177.68,177.73,177.0,177.0,14647.0,170.9195,170.9676,170.2654,170.2654,14647.0
2020-10-16 12:40:00,176.97,177.3,176.84,177.16,7894.0,170.2365,170.554,170.1115,170.4193,7894.0
2020-10-16 12:50:00,177.12,177.4,176.88,177.35,8705.0,170.3808,170.6502,170.15,170.6021,8705.0
2020-10-16 13:00:00,177.17,177.44,177.16,177.35,7592.0,170.4289,170.6887,170.4193,170.6021,7592.0
2020-10-16 13:10:00,177.3,177.56,177.27,177.5,11878.0,170.554,170.8041,170.5251,170.7464,11878.0
2020-10-16 13:20:00,177.47,177.6,177.38,177.53,13931.0,170.7175,170.8426,170.6309,170.7752,13931.0
2020-10-16 13:30:00,177.54,177.54,177.29,177.43,8155.0,170.7849,170.7849,170.5444,170.679,8155.0
2020-10-16 13:40:00,177.53,177.59,177.45,177.59,11354.0,170.7752,170.833,170.6983,170.833,11354.0
2020-10-16 13:50:00,177.59,177.8,177.57,177.6,8558.0,170.833,171.035,170.8137,170.8426,8558.0
2020-10-16 14:00:00,177.59,177.59,177.09,177.38,12712.0,170.833,170.833,170.352,170.6309,12712.0
2020-10-16 14:10:00,177.37,177.62,177.32,177.55,11595.0,170.6213,170.8618,170.5732,170.7945,11595.0
2020-10-16 14:20:00,177.53,177.74,177.52,177.71,7601.0,170.7752,170.9772,170.7656,170.9484,7601.0
2020-10-16 14:30:00,177.68,177.83,177.67,177.71,13421.0,170.9195,171.0638,170.9099,170.9484,13421.0
2020-10-16 14:40:00,177.63,177.88,177.55,177.87,12003.0,170.8714,171.1119,170.7945,171.1023,12003.0
2020-10-16 14:50:00,177.87,178.01,177.82,177.91,25830.0,171.1023,171.237,171.0542,171.1408,25830.0
2020-10-16 15:00:00,177.94,177.96,177.56,177.8,10774.0,171.1696,171.1889,170.8041,171.035,10774.0
2020-10-16 15:10:00,177.81,177.82,177.54,177.56,17987.0,171.0446,171.0542,170.7849,170.8041,17987.0
2020-10-16 15:20:00,177.55,177.61,177.4,177.56,16578.0,170.7945,170.8522,170.6502,170.8041,16578.0
2020-10-16 15:30:00,177.52,177.57,177.32,177.33,27309.0,170.7656,170.8137,170.5732,170.5828,27309.0
2020-10-16 15:40:00,177.35,177.35,177.15,177.3,20329.0,170.6021,170.6021,170.4097,170.554,20329.0
2020-10-16 15:50:00,177.29,177.31,176.97,177.05,123024.0,170.5444,170.5636,170.2365,170.3135,123024.0
2020-10-19 09:30:00,177.25,177.91,177.25,177.35,22517.0,170.5059,171.1408,170.5059,170.6021,22517.0
2020-10-19 09:40:00,177.25,177.34,176.98,177.29,6728.0,170.5059,170.5925,170.2462,170.5444,6728.0
2020-10-19 09:50:00,177.22,177.28,176.62,176.81,17652.0,170.477,170.5347,169.8999,170.0826,17652.0
2020-10-19 10:00:00,176.69,176.8,176.18,176.19,24725.0,169.9672,170.073,169.4766,169.4862,24725.0
2020-10-19 10:10:00,176.16,176.61,175.9,176.61,11578.0,169.4574,169.8902,169.2073,169.8902,11578.0
2020-10-19 10:20:00,176.49,176.49,176.07,176.35,16947.0,169.7748,169.7748,169.3708,169.6401,16947.0
2020-10-19 10:30:00,176.37,176.45,175.42,175.47,16383.0,169.6594,169.7363,168.7455,168.7936,16383.0
2020-10-19 10:40:00,175.5,175.82,175.26,175.79,35587.0,168.8225,169.1303,168.5916,169.1014,35587.0
2020-10-19 10:50:00,175.7,176.16,175.7,176.04,3699.0,169.0149,169.4574,169.0149,169.3419,3699.0
2020-10-19 11:00:00,176.14,176.38,176.04,176.04,4499.0,169.4381,169.669,169.3419,169.3419,4499.0
2020-10-19 11:10:00,176.05,176.28,175.86,176.11,6318.0,169.3515,169.5728,169.1688,169.4093,6318.0
2020-10-19 11:20:00,176.05,176.05,175.29,175.78,11534.0,169.3515,169.3515,168.6205,169.0918,11534.0
2020-10-19 11:30:00,175.78,176.09,175.51,175.86,5885.0,169.0918,169.39,168.8321,169.1688,5885.0
2020-10-19 11:40:00,175.95,176.06,175.33,175.33,6152.0,169.2554,169.3612,168.6589,168.6589,6152.0
2020-10-19 11:50:00,175.24,175.5,175.06,175.08,5396.0,168.5724,168.8225,168.3992,168.4185,5396.0
2020-10-19 12:00:00,175.08,175.44,174.92,175.18,14184.0,168.4185,168.7648,168.2645,168.5147,14184.0
2020-10-19 12:10:00,175.21,175.21,174.6,174.6,8370.0,168.5435,168.5435,167.9567,167.9567,8370.0
2020-10-19 12:20:00,174.61,174.69,174.36,174.43,15359.0,167.9663,168.0433,167.7259,167.7932,15359.0
2020-10-19 12:30:00,174.44,174.62,174.3,174.35,11236.0,167.8028,167.976,167.6681,167.7162,11236.0
2020-10-19 12:40:00,174.4,174.97,174.39,174.89,11652.0,167.7643,168.3126,167.7547,168.2357,11652.0
2020-10-19 12:50:00,174.9,174.91,174.42,174.43,6023.0,168.2453,168.2549,167.7836,167.7932,6023.0
2020-10-19 13:00:00,174.46,174.52,174.2,174.25,9542.0,167.822,167.8798,167.5719,167.62,9542.0
2020-10-19 13:10:00,174.27,174.45,174.24,174.32,7175.0,167.6393,167.8124,167.6104,167.6874,7175.0
2020-10-19 13:20:00,174.41,174.41,173.97,174.2,13889.0,167.7739,167.7739,167.3507,167.5719,13889.0
2020-10-19 13:30:00,174.17,174.17,173.9,173.95,17537.0,167.5431,167.5431,167.2834,167.3315,17537.0
2020-10-19 13:40:00,173.98,174.03,173.49,173.68,12545.0,167.3603,167.4084,166.889,167.0717,12545.0
2020-10-19 13:50:00,173.73,173.75,173.43,173.6,8782.0,167.1198,167.1391,166.8312,166.9948,8782.0
2020-10-19 14:00:00,173.6,173.6,173.3,173.39,11516.0,166.9948,166.9948,166.7062,166.7928,11516.0
2020-10-19 14:10:00,173.32,173.64,173.31,173.55,9113.0,166.7254,167.0332,166.7158,166.9467,9113.0
2020-10-19 14:20:00,173.58,173.77,173.48,173.73,6833.0,166.9755,167.1583,166.8793,167.1198,6833.0
2020-10-19 14:30:00,173.68,173.68,172.94,172.94,12899.0,167.0717,167.0717,166.3599,166.3599,12899.0
2020-10-19 14:40:00,172.97,172.99,172.15,172.15,34287.0,166.3887,166.408,165.5999,165.5999,34287.0
2020-10-19 14:50:00,172.0,172.47,171.81,171.88,24603.0,165.4556,165.9078,165.2729,165.3402,24603.0
2020-10-19 15:00:00,171.91,171.97,171.42,171.72,17039.0,165.3691,165.4268,164.8977,165.1863,17039.0
2020-10-19 15:10:00,171.75,172.25,171.54,171.8,26958.0,165.2152,165.6961,165.0131,165.2633,26958.0
2020-10-19 15:20:00,171.75,172.39,171.68,172.37,31982.0,165.2152,165.8308,165.1478,165.8116,31982.0
2020-10-19 15:30:00,172.42,172.66,172.22,172.39,36943.0,165.8597,166.0905,165.6673,165.8308,36943.0
2020-10-19 15:40:00,172.4,172.49,172.07,172.41,38070.0,165.8404,165.927,165.523,165.85,38070.0
2020-10-19 15:50:00,172.41,172.44,171.6,172.07,99866.0,165.85,165.8789,165.0709,165.523,99866.0
2020-10-20 09:30:00,172.82,174.19,172.13,173.97,39550.0,166.2444,167.5623,165.5807,167.3507,39550.0
2020-10-20 09:40:00,173.97,174.82,173.9,174.52,25206.0,167.3507,168.1683,167.2834,167.8798,25206.0
2020-10-20 09:50:00,174.69,175.6,174.12,175.4,25331.0,168.0433,168.9187,167.495,168.7263,25331.0
2020-10-20 10:00:00,175.4,175.4,174.55,175.07,32427.0,168.7263,168.7263,167.9086,168.4088,32427.0
2020-10-20 10:10:00,175.1,175.8,175.1,175.22,18130.0,168.4377,169.1111,168.4377,168.5531,18130.0
2020-10-20 10:20:00,175.29,175.42,174.33,174.86,18570.0,168.6205,168.7455,167.697,168.2068,18570.0
2020-10-20 10:30:00,174.95,175.19,174.83,175.15,17810.0,168.2934,168.5243,168.178,168.4858,17810.0
2020-10-20 10:40:00,175.41,175.79,175.05,175.26,15613.0,168.7359,169.1014,168.3896,168.5916,15613.0
2020-10-20 10:50:00,175.47,175.6,175.0,175.0,17489.0,168.7936,168.9187,168.3415,168.3415,17489.0
2020-10-20 11:00:00,175.1,175.18,174.54,174.83,20861.0,168.4377,168.5147,167.899,168.178,20861.0
2020-10-20 11:10:00,174.74,175.31,174.74,175.14,7041.0,168.0914,168.6397,168.0914,168.4762,7041.0
2020-10-20 11:20:00,175.17,175.41,174.85,174.92,9895.0,168.505,168.7359,168.1972,168.2645,9895.0
2020-10-20 11:30:00,174.92,175.1,174.85,174.97,12458.0,168.2645,168.4377,168.1972,168.3126,12458.0
2020-10-20 11:40:00,174.96,175.37,174.92,175.3,7957.0,168.303,168.6974,168.2645,168.6301,7957.0
2020-10-20 11:50:00,175.25,175.87,175.21,175.87,6903.0,168.582,169.1784,168.5435,169.1784,6903.0
2020-10-20 12:00:00,175.85,175.87,175.43,175.55,8371.0,169.1592,169.1784,168.7551,168.8706,8371.0
2020-10-20 12:10:00,175.46,175.64,175.38,175.45,6126.0,168.784,168.9571,168.707,168.7744,6126.0
2020-10-20 12:20:00,175.47,175.6,175.36,175.42,4320.0,168.7936,168.9187,168.6878,168.7455,4320.0
2020-10-20 12:30:00,175.39,175.99,175.23,175.66,17026.0,168.7167,169.2938,168.5627,168.9764,17026.0
2020-10-20 12:40:00,175.64,175.82,175.6,175.67,5021.0,168.9571,169.1303,168.9187,168.986,5021.0
2020-10-20 12:50:00,175.63,175.84,175.57,175.7,6493.0,168.9475,169.1495,168.8898,169.0149,6493.0
2020-10-20 13:00:00,175.72,175.91,175.61,175.65,6605.0,169.0341,169.2169,168.9283,168.9668,6605.0
2020-10-20 13:10:00,175.73,175.81,175.58,175.73,18429.0,169.0437,169.1207,168.8994,169.0437,18429.0
2020-10-20 13:20:00,175.68,176.28,175.63,176.22,20912.0,168.9956,169.5728,168.9475,169.5151,20912.0
2020-10-20 13:30:00,176.26,176.58,176.15,176.52,13255.0,169.5536,169.8614,169.4477,169.8037,13255.0
2020-10-20 13:40:00,176.43,176.65,176.31,176.42,25502.0,169.7171,169.9287,169.6017,169.7075,25502.0
2020-10-20 13:50:00,176.39,176.55,175.95,176.16,15294.0,169.6786,169.8325,169.2554,169.4574,15294.0
2020-10-20 14:00:00,176.25,176.28,175.69,175.96,12339.0,169.5439,169.5728,169.0052,169.265,12339.0
2020-10-20 14:10:00,175.96,176.14,175.89,176.01,20190.0,169.265,169.4381,169.1976,169.3131,20190.0
2020-10-20 14:20:00,176.04,176.13,175.7,175.7,8206.0,169.3419,169.4285,169.0149,169.0149,8206.0
2020-10-20 14:30:00,175.77,175.91,175.56,175.83,19631.0,169.0822,169.2169,168.8802,169.1399,19631.0
2020-10-20 14:40:00,175.85,176.1,175.56,175.71,11834.0,169.1592,169.3996,168.8802,169.0245,11834.0
2020-10-20 14:50:00,175.7,176.23,175.52,176.03,22891.0,169.0149,169.5247,168.8417,169.3323,22891.0
2020-10-20 15:00:00,176.03,176.12,175.29,175.34,11613.0,169.3323,169.4189,168.6205,168.6686,11613.0
2020-10-20 15:10:00,175.34,175.35,174.39,174.91,22830.0,168.6686,168.6782,167.7547,168.2549,22830.0
2020-10-20 15:20:00,174.99,175.19,174.84,175.19,19376.0,168.3319,168.5243,168.1876,168.5243,19376.0
2020-10-20 15:30:00,175.12,175.16,174.44,174.66,28004.0,168.4569,168.4954,167.8028,168.0144,28004.0
2020-10-20 15:40:00,174.72,175.28,174.42,174.5,43114.0,168.0722,168.6108,167.7836,167.8605,43114.0
2020-10-20 15:50:00,174.46,174.99,174.22,174.26,83226.0,167.822,168.3319,167.5912,167.6297,83226.0
2020-10-21 09:30:00,174.0,174.77,173.43,174.28,21646.0,167.3795,168.1203,166.8312,167.6489,21646.0
2020-10-21 09:40:00,174.28,175.16,174.26,174.32,12005.0,167.6489,168.4954,167.6297,167.6874,12005.0
2020-10-21 09:50:00,174.37,174.59,174.07,174.36,21900.0,167.7355,167.9471,167.4469,167.7259,21900.0
2020-10-21 10:00:00,174.39,175.63,174.23,175.63,23662.0,167.7547,168.9475,167.6008,168.9475,23662.0
2020-10-21 10:10:00,175.71,176.21,175.48,176.19,28323.0,169.0245,169.5055,168.8032,169.4862,28323.0
2020-10-21 10:20:00,176.24,176.39,175.49,175.56,34477.0,169.5343,169.6786,168.8129,168.8802,34477.0
2020-10-21 10:30:00,175.64,175.64,175.35,175.37,3682.0,168.9571,168.9571,168.6782,168.6974,3682.0
2020-10-21 10:40:00,175.33,175.46,174.85,174.85,9512.0,168.6589,168.784,168.1972,168.1972,9512.0
2020-10-21 10:50:00,174.8,174.97,174.74,174.84,8537.0,168.1491,168.3126,168.0914,168.1876,8537.0
2020-10-21 11:00:00,174.81,174.84,174.37,174.38,6876.0,168.1587,168.1876,167.7355,167.7451,6876.0
2020-10-21 11:10:00,174.38,174.58,173.68,173.79,12488.0,167.7451,167.9375,167.0717,167.1775,12488.0
2020-10-21 11:20:00,173.8,173.9,173.54,173.78,12508.0,167.1872,167.2834,166.9371,167.1679,12508.0
2020-10-21 11:30:00,173.83,174.6,173.8,174.54,9401.0,167.216,167.9567,167.1872,167.899,9401.0
2020-10-21 11:40:00,174.53,174.54,174.08,174.2,13308.0,167.8894,167.899,167.4565,167.5719,13308.0
2020-10-21 11:50:00,174.16,174.29,173.66,173.91,10364.0,167.5335,167.6585,167.0525,167.293,10364.0
2020-10-21 12:00:00,173.85,174.52,173.79,174.52,15588.0,167.2353,167.8798,167.1775,167.8798,15588.0
2020-10-21 12:10:00,174.44,174.45,173.96,173.96,13634.0,167.8028,167.8124,167.3411,167.3411,13634.0
2020-10-21 12:20:00,173.96,174.92,173.95,174.3,20732.0,167.3411,168.2645,167.3315,167.6681,20732.0
2020-10-21 12:30:00,174.38,174.41,173.96,174.26,7734.0,167.7451,167.7739,167.3411,167.6297,7734.0
2020-10-21 12:40:00,174.26,174.4,173.97,174.0,11856.0,167.6297,167.7643,167.3507,167.3795,11856.0
2020-10-21 12:50:00,174.07,174.3,173.97,174.14,5581.0,167.4469,167.6681,167.3507,167.5142,5581.0
2020-10-21 13:00:00,174.06,174.27,173.97,173.97,4454.0,167.4373,167.6393,167.3507,167.3507,4454.0
2020-10-21 13:10:00,173.94,174.39,173.91,174.24,32068.0,167.3218,167.7547,167.293,167.6104,32068.0
2020-10-21 13:20:00,174.26,174.38,174.13,174.36,17205.0,167.6297,167.7451,167.5046,167.7259,17205.0
2020-10-21 13:30:00,174.38,174.5,174.12,174.13,9500.0,167.7451,167.8605,167.495,167.5046,9500.0
2020-10-21 13:40:00,174.2,174.52,174.17,174.47,7788.0,167.5719,167.8798,167.5431,167.8317,7788.0
2020-10-21 13:50:00,174.51,174.74,174.22,174.22,8401.0,167.8701,168.0914,167.5912,167.5912,8401.0
2020-10-21 14:00:00,174.29,174.5,174.25,174.49,9001.0,167.6585,167.8605,167.62,167.8509,9001.0
2020-10-21 14:10:00,174.44,174.66,174.38,174.42,11219.0,167.8028,168.0144,167.7451,167.7836,11219.0
2020-10-21 14:20:00,174.43,174.79,174.27,174.72,18984.0,167.7932,168.1395,167.6393,168.0722,18984.0
2020-10-21 14:30:00,174.69,175.02,174.63,174.94,11533.0,168.0433,168.3607,167.9856,168.2838,11533.0
2020-10-21 14:40:00,174.98,174.99,174.76,174.85,15252.0,168.3223,168.3319,168.1106,168.1972,15252.0
2020-10-21 14:50:00,174.87,175.2,174.82,175.12,15955.0,168.2164,168.5339,168.1683,168.4569,15955.0
2020-10-21 15:00:00,175.14,175.26,174.9,174.92,14014.0,168.4762,168.5916,168.2453,168.2645,14014.0
2020-10-21 15:10:00,174.9,175.13,174.82,175.05,7811.0,168.2453,168.4666,168.1683,168.3896,7811.0
2020-10-21 15:20:00,175.02,175.35,175.0,175.24,14346.0,168.3607,168.6782,168.3415,168.5724,14346.0
2020-10-21 15:30:00,175.25,175.36,174.72,174.79,24473.0,168.582,168.6878,168.0722,168.1395,24473.0
2020-10-21 15:40:00,174.83,174.83,174.06,174.14,25742.0,168.178,168.178,167.4373,167.5142,25742.0
2020-10-21 15:50:00,174.09,174.71,173.82,174.0,82504.0,167.4661,168.0625,167.2064,167.3795,82504.0
2020-10-22 09:30:00,174.55,174.55,173.24,173.53,22324.0,167.9086,167.9086,166.6485,166.9274,22324.0
2020-10-22 09:40:00,173.7,174.12,173.59,173.84,32248.0,167.091,167.495,166.9851,167.2256,32248.0
2020-10-22 09:50:00,173.81,174.39,173.8,174.34,21295.0,167.1968,167.7547,167.1872,167.7066,21295.0
2020-10-22 10:00:00,174.31,174.48,173.85,173.92,20400.0,167.6778,167.8413,167.2353,167.3026,20400.0
2020-10-22 10:10:00,173.91,174.03,173.27,173.32,13163.0,167.293,167.4084,166.6773,166.7254,13163.0
2020-10-22 10:20:00,173.24,173.3,172.0,172.05,27412.0,166.6485,166.7062,165.4556,165.5037,27412.0
2020-10-22 10:30:00,172.11,172.2,171.7,171.89,29957.0,165.5615,165.648,165.1671,165.3498,29957.0
2020-10-22 10:40:00,171.55,171.71,171.12,171.29,17423.0,165.0228,165.1767,164.6091,164.7727,17423.0
2020-10-22 10:50:00,171.37,172.17,170.95,172.1,45255.0,164.8496,165.6192,164.4456,165.5518,45255.0
2020-10-22 11:00:00,172.05,173.23,171.99,172.88,37560.0,165.5037,166.6388,165.446,166.3022,37560.0
2020-10-22 11:10:00,172.81,173.96,172.8,173.87,12833.0,166.2348,167.3411,166.2252,167.2545,12833.0
2020-10-22 11:20:00,173.99,174.22,173.83,173.97,13992.0,167.3699,167.5912,167.216,167.3507,13992.0
2020-10-22 11:30:00,174.05,174.05,173.44,173.61,8982.0,167.4276,167.4276,166.8409,167.0044,8982.0
2020-10-22 11:40:00,173.75,173.98,173.51,173.79,5260.0,167.1391,167.3603,166.9082,167.1775,5260.0
2020-10-22 11:50:00,173.92,174.01,173.37,173.55,7262.0,167.3026,167.3892,166.7735,166.9467,7262.0
2020-10-22 12:00:00,173.59,173.67,173.33,173.67,5725.0,166.9851,167.0621,166.735,167.0621,5725.0
2020-10-22 12:10:00,173.71,174.08,173.65,173.99,10566.0,167.1006,167.4565,167.0429,167.3699,10566.0
2020-10-22 12:20:00,173.89,174.1,173.75,174.1,24106.0,167.2737,167.4757,167.1391,167.4757,24106.0
2020-10-22 12:30:00,174.09,174.09,173.63,173.77,4882.0,167.4661,167.4661,167.0236,167.1583,4882.0
2020-10-22 12:40:00,173.9,174.22,173.58,174.22,7118.0,167.2834,167.5912,166.9755,167.5912,7118.0
2020-10-22 12:50:00,174.21,174.36,174.18,174.3,5716.0,167.5816,167.7259,167.5527,167.6681,5716.0
2020-10-22 13:00:00,174.28,174.72,174.28,174.72,3803.0,167.6489,168.0722,167.6489,168.0722,3803.0
2020-10-22 13:10:00,174.67,175.27,174.67,175.05,11433.0,168.0241,168.6012,168.0241,168.3896,11433.0
2020-10-22 13:20:00,175.01,175.3,174.99,175.24,5980.0,168.3511,168.6301,168.3319,168.5724,5980.0
2020-10-22 13:30:00,175.33,175.43,175.24,175.42,7194.0,168.6589,168.7551,168.5724,168.7455,7194.0
2020-10-22 13:40:00,175.35,175.78,175.27,175.75,5212.0,168.6782,169.0918,168.6012,169.063,5212.0
2020-10-22 13:50:00,175.73,175.91,175.57,175.84,8789.0,169.0437,169.2169,168.8898,169.1495,8789.0
2020-10-22 14:00:00,175.96,176.03,175.66,175.66,11001.0,169.265,169.3323,168.9764,168.9764,11001.0
2020-10-22 14:10:00,175.69,176.22,175.58,176.12,14834.0,169.0052,169.5151,168.8994,169.4189,14834.0
2020-10-22 14:20:00,176.08,176.36,175.99,176.11,8324.0,169.3804,169.6498,169.2938,169.4093,8324.0
2020-10-22 14:30:00,176.14,176.56,175.95,176.52,37678.0,169.4381,169.8421,169.2554,169.8037,37678.0
2020-10-22 14:40:00,176.56,176.58,176.01,176.33,31111.0,169.8421,169.8614,169.3131,169.6209,31111.0
2020-10-22 14:50:00,176.32,176.34,175.95,176.08,10148.0,169.6113,169.6305,169.2554,169.3804,10148.0
2020-10-22 15:00:00,176.1,176.12,175.73,175.86,16831.0,169.3996,169.4189,169.0437,169.1688,16831.0
2020-10-22 15:10:00,175.86,176.21,175.86,176.17,17530.0,169.1688,169.5055,169.1688,169.467,17530.0
2020-10-22 15:20:00,176.2,176.46,176.19,176.35,21726.0,169.4958,169.7459,169.4862,169.6401,21726.0
2020-10-22 15:30:00,176.4,176.86,176.35,176.61,22784.0,169.6882,170.1307,169.6401,169.8902,22784.0
2020-10-22 15:40:00,176.61,176.67,176.23,176.24,25772.0,169.8902,169.948,169.5247,169.5343,25772.0
2020-10-22 15:50:00,176.29,176.54,175.68,175.93,103898.0,169.5824,169.8229,168.9956,169.2361,103898.0
2020-10-23 09:30:00,177.43,177.77,176.56,177.35,21816.0,170.679,171.0061,169.8421,170.6021,21816.0
2020-10-23 09:40:00,177.11,177.9,176.84,176.95,11788.0,170.3712,171.1312,170.1115,170.2173,11788.0
2020-10-23 09:50:00,176.88,177.32,176.83,176.86,17598.0,170.15,170.5732,170.1019,170.1307,17598.0
2020-10-23 10:00:00,176.83,177.02,176.55,176.78,8830.0,170.1019,170.2846,169.8325,170.0538,8830.0
2020-10-23 10:10:00,176.68,177.3,176.48,176.97,35359.0,169.9576,170.554,169.7652,170.2365,35359.0
2020-10-23 10:20:00,176.97,177.14,176.87,177.01,5791.0,170.2365,170.4001,170.1403,170.275,5791.0
2020-10-23 10:30:00,176.92,177.27,176.82,176.82,13629.0,170.1884,170.5251,170.0923,170.0923,13629.0
2020-10-23 10:40:00,176.81,176.86,176.3,176.61,8714.0,170.0826,170.1307,169.592,169.8902,8714.0
2020-10-23 10:50:00,176.62,176.62,176.31,176.42,7320.0,169.8999,169.8999,169.6017,169.7075,7320.0
2020-10-23 11:00:00,176.39,176.59,176.2,176.27,4300.0,169.6786,169.871,169.4958,169.5632,4300.0
2020-10-23 11:10:00,176.4,176.55,176.21,176.37,16734.0,169.6882,169.8325,169.5055,169.6594,16734.0
2020-10-23 11:20:00,176.35,176.45,175.81,176.0,12457.0,169.6401,169.7363,169.1207,169.3035,12457.0
2020-10-23 11:30:00,175.96,176.48,175.9,176.3,43652.0,169.265,169.7652,169.2073,169.592,43652.0
2020-10-23 11:40:00,176.25,176.66,176.16,176.31,16359.0,169.5439,169.9383,169.4574,169.6017,16359.0
2020-10-23 11:50:00,176.34,176.52,176.25,176.43,11491.0,169.6305,169.8037,169.5439,169.7171,11491.0
2020-10-23 12:00:00,176.4,176.61,176.33,176.47,8987.0,169.6882,169.8902,169.6209,169.7556,8987.0
2020-10-23 12:10:00,176.52,176.63,176.23,176.31,28026.0,169.8037,169.9095,169.5247,169.6017,28026.0
2020-10-23 12:20:00,176.38,176.68,176.25,176.61,14127.0,169.669,169.9576,169.5439,169.8902,14127.0
2020-10-23 12:30:00,176.58,176.92,176.57,176.9,12810.0,169.8614,170.1884,169.8518,170.1692,12810.0
2020-10-23 12:40:00,176.84,177.16,176.73,177.16,51853.0,170.1115,170.4193,170.0057,170.4193,51853.0
2020-10-23 12:50:00,177.12,177.3,176.76,176.79,20121.0,170.3808,170.554,170.0345,170.0634,20121.0
2020-10-23 13:00:00,176.78,177.19,176.74,177.12,8084.0,170.0538,170.4482,170.0153,170.3808,8084.0
2020-10-23 13:10:00,177.12,177.14,176.83,176.87,6988.0,170.3808,170.4001,170.1019,170.1403,6988.0
2020-10-23 13:20:00,176.79,177.16,176.79,176.96,11467.0,170.0634,170.4193,170.0634,170.2269,11467.0
2020-10-23 13:30:00,177.0,177.13,176.93,177.03,15521.0,170.2654,170.3905,170.1981,170.2943,15521.0
2020-10-23 13:40:00,177.02,177.03,176.6,176.6,11394.0,170.2846,170.2943,169.8806,169.8806,11394.0
2020-10-23 13:50:00,176.58,176.68,176.51,176.55,8813.0,169.8614,169.9576,169.794,169.8325,8813.0
2020-10-23 14:00:00,176.57,176.93,176.54,176.9,8835.0,169.8518,170.1981,169.8229,170.1692,8835.0
2020-10-23 14:10:00,176.88,176.95,176.71,176.8,6144.0,170.15,170.2173,169.9864,170.073,6144.0
2020-10-23 14:20:00,176.74,176.9,176.71,176.82,6087.0,170.0153,170.1692,169.9864,170.0923,6087.0
2020-10-23 14:30:00,176.84,176.9,176.66,176.66,11352.0,170.1115,170.1692,169.9383,169.9383,11352.0
2020-10-23 14:40:00,176.7,176.7,176.54,176.6,10308.0,169.9768,169.9768,169.8229,169.8806,10308.0
2020-10-23 14:50:00,176.61,176.65,176.4,176.48,9513.0,169.8902,169.9287,169.6882,169.7652,9513.0
2020-10-23 15:00:00,176.52,176.85,176.5,176.83,9192.0,169.8037,170.1211,169.7844,170.1019,9192.0
2020-10-23 15:10:00,176.84,177.1,176.84,176.97,8395.0,170.1115,170.3616,170.1115,170.2365,8395.0
2020-10-23 15:20:00,176.99,177.06,176.85,176.89,34840.0,170.2558,170.3231,170.1211,170.1596,34840.0
2020-10-23 15:30:00,176.88,176.9,176.67,176.83,20762.0,170.15,170.1692,169.948,170.1019,20762.0
2020-10-23 15:40:00,176.81,177.26,176.75,177.2,50145.0,170.0826,170.5155,170.0249,170.4578,50145.0
2020-10-23 15:50:00,177.17,177.21,176.84,177.06,173943.0,170.4289,170.4674,170.1115,170.3231,173943.0
2020-10-26 09:30:00,174.55,174.55,173.26,173.72,71719.0,167.9086,167.9086,166.6677,167.1102,71719.0
2020-10-26 09:40:00,173.68,173.68,172.41,172.67,19523.0,167.0717,167.0717,165.85,166.1002,19523.0
2020-10-26 09:50:00,172.67,173.43,172.67,173.31,21965.0,166.1002,166.8312,166.1002,166.7158,21965.0
2020-10-26 10:00:00,173.5,174.02,173.31,173.73,21111.0,166.8986,167.3988,166.7158,167.1198,21111.0
2020-10-26 10:10:00,173.84,173.98,173.37,173.7,7343.0,167.2256,167.3603,166.7735,167.091,7343.0
2020-10-26 10:20:00,173.71,173.76,172.21,172.21,15834.0,167.1006,167.1487,165.6577,165.6577,15834.0
2020-10-26 10:30:00,172.17,172.28,171.61,172.04,11974.0,165.6192,165.725,165.0805,165.4941,11974.0
2020-10-26 10:40:00,172.02,172.15,171.58,171.86,10650.0,165.4749,165.5999,165.0516,165.321,10650.0
2020-10-26 10:50:00,171.72,171.86,171.3,171.7,19035.0,165.1863,165.321,164.7823,165.1671,19035.0
2020-10-26 11:00:00,171.65,171.65,170.8,171.19,44251.0,165.119,165.119,164.3013,164.6765,44251.0
2020-10-26 11:10:00,171.19,171.4,170.41,170.6,17082.0,164.6765,164.8785,163.9261,164.1089,17082.0
2020-10-26 11:20:00,170.59,171.39,170.54,171.22,15015.0,164.0993,164.8689,164.0512,164.7053,15015.0
2020-10-26 11:30:00,171.22,171.48,170.72,171.45,18926.0,164.7053,164.9554,164.2243,164.9266,18926.0
2020-10-26 11:40:00,171.35,171.95,171.21,171.69,12802.0,164.8304,165.4075,164.6957,165.1574,12802.0
2020-10-26 11:50:00,171.58,172.05,171.22,171.22,15589.0,165.0516,165.5037,164.7053,164.7053,15589.0
2020-10-26 12:00:00,171.35,171.78,171.31,171.34,9865.0,164.8304,165.244,164.7919,164.8208,9865.0
2020-10-26 12:10:00,171.44,171.75,171.16,171.37,40799.0,164.917,165.2152,164.6476,164.8496,40799.0
2020-10-26 12:20:00,171.32,171.37,170.94,171.06,8998.0,164.8015,164.8496,164.436,164.5514,8998.0
2020-10-26 12:30:00,171.0,171.0,169.59,169.61,18560.0,164.4937,164.4937,163.1373,163.1566,18560.0
2020-10-26 12:40:00,169.63,169.74,168.84,168.97,23885.0,163.1758,163.2816,162.4159,162.5409,23885.0
2020-10-26 12:50:00,169.01,169.27,168.55,168.88,30767.0,162.5794,162.8295,162.1369,162.4544,30767.0
2020-10-26 13:00:00,168.9,169.07,168.14,168.29,13226.0,162.4736,162.6371,161.7425,161.8868,13226.0
2020-10-26 13:10:00,168.35,168.77,168.3,168.33,15056.0,161.9445,162.3485,161.8964,161.9253,15056.0
2020-10-26 13:20:00,168.34,168.51,168.02,168.08,14638.0,161.9349,162.0984,161.6271,161.6848,14638.0
2020-10-26 13:30:00,168.02,168.26,167.72,168.25,20830.0,161.6271,161.8579,161.3385,161.8483,20830.0
2020-10-26 13:40:00,168.27,168.57,168.05,168.57,31870.0,161.8676,162.1562,161.6559,162.1562,31870.0
2020-10-26 13:50:00,168.5,168.97,168.45,168.94,40645.0,162.0888,162.5409,162.0407,162.5121,40645.0
2020-10-26 14:00:00,169.02,169.5,168.83,169.27,24936.0,162.589,163.0508,162.4063,162.8295,24936.0
2020-10-26 14:10:00,169.19,169.42,169.03,169.28,13912.0,162.7526,162.9738,162.5986,162.8391,13912.0
2020-10-26 14:20:00,169.24,169.45,168.99,169.42,14448.0,162.8007,163.0027,162.5602,162.9738,14448.0
2020-10-26 14:30:00,169.42,169.47,169.11,169.11,18507.0,162.9738,163.0219,162.6756,162.6756,18507.0
2020-10-26 14:40:00,169.13,169.45,168.89,168.89,32499.0,162.6948,163.0027,162.464,162.464,32499.0
2020-10-26 14:50:00,168.97,169.31,168.96,169.1,26914.0,162.5409,162.868,162.5313,162.666,26914.0
2020-10-26 15:00:00,169.05,169.14,168.83,168.97,32630.0,162.6179,162.7045,162.4063,162.5409,32630.0
2020-10-26 15:10:00,168.98,169.11,168.83,168.87,18236.0,162.5506,162.6756,162.4063,162.4447,18236.0
2020-10-26 15:20:00,168.87,169.3,168.85,169.23,21339.0,162.4447,162.8584,162.4255,162.791,21339.0
2020-10-26 15:30:00,169.26,169.43,168.92,169.01,19170.0,162.8199,162.9834,162.4928,162.5794,19170.0
2020-10-26 15:40:00,168.99,169.1,168.16,168.16,34733.0,162.5602,162.666,161.7618,161.7618,34733.0
2020-10-26 15:50:00,168.21,168.97,168.15,168.84,148596.0,161.8098,162.5409,161.7521,162.4159,148596.0
2020-10-27 09:30:00,168.75,169.6,168.57,169.34,24831.0,162.3293,163.147,162.1562,162.8969,24831.0
2020-10-27 09:40:00,169.33,169.49,168.51,168.77,100627.0,162.8872,163.0411,162.0984,162.3485,100627.0
2020-10-27 09:50:00,168.65,168.74,168.14,168.47,26280.0,162.2331,162.3197,161.7425,162.06,26280.0
2020-10-27 10:00:00,168.58,169.14,168.22,169.06,44585.0,162.1658,162.7045,161.8195,162.6275,44585.0
2020-10-27 10:10:00,169.05,169.19,167.82,167.86,21264.0,162.6179,162.7526,161.4347,161.4732,21264.0
2020-10-27 10:20:00,167.78,167.91,167.15,167.15,20256.0,161.3962,161.5213,160.7902,160.7902,20256.0
2020-10-27 10:30:00,167.02,167.66,166.83,166.98,23751.0,160.6651,161.2808,160.4824,160.6266,23751.0
2020-10-27 10:40:00,166.81,167.16,166.44,167.0,52591.0,160.4631,160.7998,160.1072,160.6459,52591.0
2020-10-27 10:50:00,166.99,167.09,166.39,166.39,34974.0,160.6363,160.7325,160.0591,160.0591,34974.0
2020-10-27 11:00:00,166.48,167.0,166.39,166.89,41454.0,160.1457,160.6459,160.0591,160.5401,41454.0
2020-10-27 11:10:00,166.81,167.24,166.73,166.89,29230.0,160.4631,160.8768,160.3862,160.5401,29230.0
2020-10-27 11:20:00,166.78,167.02,166.4,166.5,44995.0,160.4343,160.6651,160.0687,160.1649,44995.0
2020-10-27 11:30:00,166.63,166.64,165.94,166.19,27421.0,160.29,160.2996,159.6262,159.8667,27421.0
2020-10-27 11:40:00,166.18,166.3,165.83,166.12,25543.0,159.8571,159.9725,159.5204,159.7994,25543.0
2020-10-27 11:50:00,166.2,166.42,166.0,166.33,28972.0,159.8763,160.088,159.6839,160.0014,28972.0
2020-10-27 12:00:00,166.37,166.44,165.98,166.02,61291.0,160.0399,160.1072,159.6647,159.7032,61291.0
2020-10-27 12:10:00,166.05,166.32,165.97,166.32,27165.0,159.732,159.9918,159.6551,159.9918,27165.0
2020-10-27 12:20:00,166.4,166.59,166.17,166.25,29924.0,160.0687,160.2515,159.8475,159.9244,29924.0
2020-10-27 12:30:00,166.25,166.25,165.93,166.22,16358.0,159.9244,159.9244,159.6166,159.8956,16358.0
2020-10-27 12:40:00,166.19,166.47,165.9,166.21,25464.0,159.8667,160.1361,159.5877,159.8859,25464.0
2020-10-27 12:50:00,166.17,166.35,165.7,165.96,25815.0,159.8475,160.0206,159.3954,159.6455,25815.0
2020-10-27 13:00:00,165.86,166.01,165.74,165.83,34445.0,159.5493,159.6936,159.4338,159.5204,34445.0
2020-10-27 13:10:00,165.85,165.98,165.48,165.77,29809.0,159.5396,159.6647,159.1837,159.4627,29809.0
2020-10-27 13:20:00,165.8,166.18,165.71,165.94,18474.0,159.4915,159.8571,159.405,159.6262,18474.0
2020-10-27 13:30:00,165.91,165.95,165.54,165.64,60890.0,159.5974,159.6358,159.2414,159.3376,60890.0
2020-10-27 13:40:00,165.65,165.79,165.39,165.42,25720.0,159.3473,159.4819,159.0971,159.126,25720.0
2020-10-27 13:50:00,165.5,165.71,165.46,165.62,24055.0,159.203,159.405,159.1645,159.3184,24055.0
2020-10-27 14:00:00,165.6,166.27,165.47,166.18,58600.0,159.2992,159.9437,159.1741,159.8571,58600.0
2020-10-27 14:10:00,166.13,166.26,165.75,165.8,18519.0,159.809,159.934,159.4434,159.4915,18519.0
2020-10-27 14:20:00,165.74,166.42,165.74,166.14,15403.0,159.4338,160.088,159.4338,159.8186,15403.0
2020-10-27 14:30:00,166.24,166.24,165.7,165.7,8777.0,159.9148,159.9148,159.3954,159.3954,8777.0
2020-10-27 14:40:00,165.66,165.82,165.18,165.21,39260.0,159.3569,159.5108,158.8951,158.924,39260.0
2020-10-27 14:50:00,165.21,165.45,165.1,165.21,24783.0,158.924,159.1549,158.8182,158.924,24783.0
2020-10-27 15:00:00,165.26,165.4,164.83,164.95,52004.0,158.9721,159.1068,158.5585,158.6739,52004.0
2020-10-27 15:10:00,165.01,165.06,164.61,164.77,36827.0,158.7316,158.7797,158.3468,158.5007,36827.0
2020-10-27 15:20:00,164.72,165.05,164.43,164.87,85992.0,158.4526,158.7701,158.1737,158.5969,85992.0
2020-10-27 15:30:00,164.85,165.03,164.63,164.79,59009.0,158.5777,158.7508,158.3661,158.52,59009.0
2020-10-27 15:40:00,164.8,165.01,164.63,164.8,99729.0,158.5296,158.7316,158.3661,158.5296,99729.0
2020-10-27 15:50:00,164.8,165.16,164.59,164.76,128858.0,158.5296,158.8759,158.3276,158.4911,128858.0
2020-10-28 09:30:00,162.0,162.0,160.17,161.4,53561.0,155.8361,155.8361,154.0758,155.259,53561.0
2020-10-28 09:40:00,161.41,162.17,161.36,161.76,18334.0,155.2686,155.9997,155.2205,155.6053,18334.0
2020-10-28 09:50:00,162.0,162.71,161.59,162.71,46175.0,155.8361,156.5191,155.4417,156.5191,46175.0
2020-10-28 10:00:00,162.55,162.71,161.53,162.15,26832.0,156.3652,156.5191,155.384,155.9804,26832.0
2020-10-28 10:10:00,162.09,163.25,162.08,162.64,45789.0,155.9227,157.0386,155.9131,156.4518,45789.0
2020-10-28 10:20:00,162.68,163.05,162.16,162.43,62810.0,156.4903,156.8462,155.99,156.2498,62810.0
2020-10-28 10:30:00,162.46,162.67,161.65,161.65,68431.0,156.2786,156.4806,155.4994,155.4994,68431.0
2020-10-28 10:40:00,161.63,162.64,161.62,161.88,60454.0,155.4802,156.4518,155.4706,155.7207,60454.0
2020-10-28 10:50:00,161.85,162.12,161.41,161.87,79403.0,155.6918,155.9516,155.2686,155.7111,79403.0
2020-10-28 11:00:00,161.8,161.95,160.91,161.39,29077.0,155.6437,155.788,154.7876,155.2493,29077.0
2020-10-28 11:10:00,161.36,161.86,161.31,161.64,33112.0,155.2205,155.7015,155.1724,155.4898,33112.0
2020-10-28 11:20:00,161.74,161.8,160.58,160.8,28482.0,155.586,155.6437,154.4702,154.6818,28482.0
2020-10-28 11:30:00,160.83,161.01,160.45,160.82,24876.0,154.7106,154.8838,154.3451,154.701,24876.0
2020-10-28 11:40:00,160.8,161.59,160.67,161.39,20943.0,154.6818,155.4417,154.5567,155.2493,20943.0
2020-10-28 11:50:00,161.37,162.38,161.22,161.31,46763.0,155.2301,156.2017,155.0858,155.1724,46763.0
2020-10-28 12:00:00,161.23,161.87,161.06,161.38,25609.0,155.0954,155.7111,154.9319,155.2397,25609.0
2020-10-28 12:10:00,161.29,162.23,161.21,162.21,23757.0,155.1531,156.0574,155.0762,156.0381,23757.0
2020-10-28 12:20:00,162.15,162.23,161.65,161.75,23111.0,155.9804,156.0574,155.4994,155.5956,23111.0
2020-10-28 12:30:00,161.72,161.98,161.25,161.25,30953.0,155.5668,155.8169,155.1147,155.1147,30953.0
2020-10-28 12:40:00,161.21,161.24,160.03,160.12,16958.0,155.0762,155.105,153.9411,154.0277,16958.0
2020-10-28 12:50:00,160.06,160.38,159.74,159.83,23521.0,153.9699,154.2778,153.6621,153.7487,23521.0
2020-10-28 13:00:00,159.68,159.91,159.02,159.11,33826.0,153.6044,153.8257,152.9695,153.0561,33826.0
2020-10-28 13:10:00,159.05,159.52,158.91,159.35,32724.0,152.9984,153.4505,152.8637,153.287,32724.0
2020-10-28 13:20:00,159.3,159.3,158.47,158.8,37660.0,153.2389,153.2389,152.4404,152.7579,37660.0
2020-10-28 13:30:00,158.9,160.09,158.63,159.8,26456.0,152.8541,153.9988,152.5944,153.7198,26456.0
2020-10-28 13:40:00,159.81,160.23,159.61,160.23,28552.0,153.7295,154.1335,153.5371,154.1335,28552.0
2020-10-28 13:50:00,160.11,160.11,159.38,159.59,22134.0,154.018,154.018,153.3158,153.5178,22134.0
2020-10-28 14:00:00,159.39,159.5,158.97,159.11,29132.0,153.3254,153.4313,152.9214,153.0561,29132.0
2020-10-28 14:10:00,159.04,159.18,158.41,158.53,30926.0,152.9888,153.1234,152.3827,152.4982,30926.0
2020-10-28 14:20:00,158.55,159.51,158.55,159.14,32059.0,152.5174,153.4409,152.5174,153.085,32059.0
2020-10-28 14:30:00,159.21,159.56,158.95,159.04,20795.0,153.1523,153.489,152.9022,152.9888,20795.0
2020-10-28 14:40:00,159.05,159.49,158.97,159.14,20492.0,152.9984,153.4216,152.9214,153.085,20492.0
2020-10-28 14:50:00,159.14,159.68,158.67,159.44,23028.0,153.085,153.6044,152.6328,153.3735,23028.0
2020-10-28 15:00:00,159.49,159.49,158.94,159.21,36644.0,153.4216,153.4216,152.8926,153.1523,36644.0
2020-10-28 15:10:00,159.17,159.28,158.72,158.79,31832.0,153.1138,153.2196,152.6809,152.7483,31832.0
2020-10-28 15:20:00,158.74,159.67,158.65,159.46,33713.0,152.7002,153.5948,152.6136,153.3928,33713.0
2020-10-28 15:30:00,159.45,160.16,159.34,159.38,35853.0,153.3832,154.0661,153.2773,153.3158,35853.0
2020-10-28 15:40:00,159.41,159.82,159.32,159.77,58869.0,153.3447,153.7391,153.2581,153.691,58869.0
2020-10-28 15:50:00,159.85,160.17,158.95,159.37,178076.0,153.7679,154.0758,152.9022,153.3062,178076.0
2020-10-29 09:30:00,154.0,157.5,154.0,157.22,159069.0,148.1405,151.5073,148.1405,151.238,159069.0
2020-10-29 09:40:00,157.1,157.49,154.14,154.42,129832.0,151.1226,151.4977,148.2752,148.5445,129832.0
2020-10-29 09:50:00,154.42,156.69,154.33,156.57,142150.0,148.5445,150.7282,148.458,150.6127,142150.0
2020-10-29 10:00:00,156.33,157.22,155.96,157.02,84128.0,150.3819,151.238,150.0259,151.0456,84128.0
2020-10-29 10:10:00,156.94,158.32,156.58,158.31,57998.0,150.9687,152.2961,150.6224,152.2865,57998.0
2020-10-29 10:20:00,158.47,159.65,158.34,158.82,97713.0,152.4404,153.5755,152.3154,152.7771,97713.0
2020-10-29 10:30:00,158.94,160.28,157.84,160.05,100038.0,152.8926,154.1816,151.8344,153.9603,100038.0
2020-10-29 10:40:00,159.96,161.16,159.42,160.47,69462.0,153.8738,155.0281,153.3543,154.3643,69462.0
2020-10-29 10:50:00,160.42,160.47,158.91,159.78,52781.0,154.3162,154.3643,152.8637,153.7006,52781.0
2020-10-29 11:00:00,159.78,160.35,159.4,159.96,48408.0,153.7006,154.2489,153.3351,153.8738,48408.0
2020-10-29 11:10:00,159.85,160.12,159.07,159.58,47139.0,153.7679,154.0277,153.0176,153.5082,47139.0
2020-10-29 11:20:00,159.67,159.73,158.68,158.68,122018.0,153.5948,153.6525,152.6425,152.6425,122018.0
2020-10-29 11:30:00,158.67,158.79,157.51,157.96,42383.0,152.6328,152.7483,151.517,151.9498,42383.0
2020-10-29 11:40:00,158.01,158.19,157.39,157.4,41484.0,151.9979,152.1711,151.4015,151.4112,41484.0
2020-10-29 11:50:00,157.32,158.38,157.31,157.95,25805.0,151.3342,152.3539,151.3246,151.9402,25805.0
2020-10-29 12:00:00,158.07,158.38,157.0,157.11,24701.0,152.0557,152.3539,151.0264,151.1322,24701.0
2020-10-29 12:10:00,156.99,157.12,156.47,156.87,17375.0,151.0168,151.1418,150.5165,150.9013,17375.0
2020-10-29 12:20:00,156.85,156.92,156.35,156.87,24750.0,150.8821,150.9494,150.4011,150.9013,24750.0
2020-10-29 12:30:00,156.9,157.18,156.21,156.21,35686.0,150.9302,151.1995,150.2664,150.2664,35686.0
2020-10-29 12:40:00,156.16,156.44,155.75,156.2,65121.0,150.2183,150.4877,149.8239,150.2568,65121.0
2020-10-29 12:50:00,156.18,156.62,156.0,156.18,33636.0,150.2376,150.6608,150.0644,150.2376,33636.0
2020-10-29 13:00:00,156.21,156.43,155.95,156.1,28713.0,150.2664,150.4781,150.0163,150.1606,28713.0
2020-10-29 13:10:00,156.14,156.26,155.28,155.41,49572.0,150.1991,150.3145,149.3718,149.4969,49572.0
2020-10-29 13:20:00,155.46,156.47,155.4,156.29,49876.0,149.545,150.5165,149.4873,150.3434,49876.0
2020-10-29 13:30:00,156.28,156.47,155.82,156.02,46436.0,150.3338,150.5165,149.8913,150.0837,46436.0
2020-10-29 13:40:00,156.06,157.41,156.05,157.36,39261.0,150.1221,151.4208,150.1125,151.3727,39261.0
2020-10-29 13:50:00,157.43,158.21,157.15,157.69,25876.0,151.44,152.1903,151.1707,151.6901,25876.0
2020-10-29 14:00:00,157.74,158.46,157.7,158.05,25422.0,151.7382,152.4308,151.6997,152.0364,25422.0
2020-10-29 14:10:00,158.05,158.46,157.91,158.28,70449.0,152.0364,152.4308,151.9017,152.2577,70449.0
2020-10-29 14:20:00,158.28,159.0,158.11,158.75,31109.0,152.2577,152.9503,152.0941,152.7098,31109.0
2020-10-29 14:30:00,158.76,158.77,157.8,157.85,77557.0,152.7194,152.729,151.7959,151.844,77557.0
2020-10-29 14:40:00,157.85,158.03,156.76,156.78,68130.0,151.844,152.0172,150.7955,150.8147,68130.0
2020-10-29 14:50:00,156.71,157.1,156.08,156.5,50724.0,150.7474,151.1226,150.1414,150.5454,50724.0
2020-10-29 15:00:00,156.51,157.18,156.49,156.58,36087.0,150.555,151.1995,150.5358,150.6224,36087.0
2020-10-29 15:10:00,156.57,156.74,156.1,156.34,53504.0,150.6127,150.7763,150.1606,150.3915,53504.0
2020-10-29 15:20:00,156.32,156.47,156.05,156.37,70691.0,150.3722,150.5165,150.1125,150.4203,70691.0
2020-10-29 15:30:00,156.43,157.46,156.35,157.16,98292.0,150.4781,151.4689,150.4011,151.1803,98292.0
2020-10-29 15:40:00,157.12,157.75,157.02,157.56,88728.0,151.1418,151.7478,151.0456,151.5651,88728.0
2020-10-29 15:50:00,157.61,157.71,156.12,156.37,263027.0,151.6132,151.7094,150.1799,150.4203,263027.0
2020-10-30 09:30:00,155.33,157.09,155.33,156.34,20176.0,149.4199,151.1129,149.4199,150.3915,20176.0
2020-10-30 09:40:00,155.78,156.56,155.63,156.14,6770.0,149.8528,150.6031,149.7085,150.1991,6770.0
2020-10-30 09:50:00,156.18,156.19,154.87,155.39,21659.0,150.2376,150.2472,148.9774,149.4776,21659.0
2020-10-30 10:00:00,155.34,155.59,154.75,155.4,24091.0,149.4295,149.67,148.862,149.4873,24091.0
2020-10-30 10:10:00,155.23,155.4,154.78,155.2,32249.0,149.3237,149.4873,148.8908,149.2949,32249.0
2020-10-30 10:20:00,155.17,155.17,154.01,154.38,23546.0,149.266,149.266,148.1501,148.5061,23546.0
2020-10-30 10:30:00,154.28,154.57,153.33,154.17,68332.0,148.4099,148.6888,147.496,148.3041,68332.0
2020-10-30 10:40:00,154.15,155.07,154.13,154.66,36813.0,148.2848,149.1698,148.2656,148.7754,36813.0
2020-10-30 10:50:00,154.66,155.09,153.91,153.92,22622.0,148.7754,149.189,148.0539,148.0636,22622.0
2020-10-30 11:00:00,154.06,155.31,154.03,154.62,22943.0,148.1982,149.4007,148.1694,148.7369,22943.0
2020-10-30 11:10:00,154.55,155.59,154.48,154.72,18915.0,148.6696,149.67,148.6023,148.8331,18915.0
2020-10-30 11:20:00,154.7,155.59,154.66,155.16,27026.0,148.8139,149.67,148.7754,149.2564,27026.0
2020-10-30 11:30:00,155.15,155.45,154.8,155.23,17344.0,149.2468,149.5353,148.9101,149.3237,17344.0
2020-10-30 11:40:00,155.23,155.72,155.09,155.72,68436.0,149.3237,149.7951,149.189,149.7951,68436.0
2020-10-30 11:50:00,155.72,156.27,155.65,155.87,51688.0,149.7951,150.3241,149.7277,149.9394,51688.0
2020-10-30 12:00:00,155.78,156.51,155.67,156.31,31749.0,149.8528,150.555,149.747,150.3626,31749.0
2020-10-30 12:10:00,156.38,156.55,156.09,156.37,19157.0,150.43,150.5935,150.151,150.4203,19157.0
2020-10-30 12:20:00,156.31,157.34,156.16,157.28,33863.0,150.3626,151.3534,150.2183,151.2957,33863.0
2020-10-30 12:30:00,157.28,157.44,155.81,155.87,44227.0,151.2957,151.4496,149.8817,149.9394,44227.0
2020-10-30 12:40:00,155.91,156.45,155.91,156.25,22151.0,149.9778,150.4973,149.9778,150.3049,22151.0
2020-10-30 12:50:00,156.25,156.41,155.95,155.99,15399.0,150.3049,150.4588,150.0163,150.0548,15399.0
2020-10-30 13:00:00,155.99,156.37,155.68,155.82,15307.0,150.0548,150.4203,149.7566,149.8913,15307.0
2020-10-30 13:10:00,155.83,155.88,155.38,155.67,19997.0,149.9009,149.949,149.468,149.747,19997.0
2020-10-30 13:20:00,155.76,156.26,155.53,156.17,26015.0,149.8336,150.3145,149.6123,150.228,26015.0
2020-10-30 13:30:00,156.13,156.16,154.6,155.01,29076.0,150.1895,150.2183,148.7177,149.1121,29076.0
2020-10-30 13:40:00,155.02,155.37,154.89,155.35,35364.0,149.1217,149.4584,148.9967,149.4392,35364.0
2020-10-30 13:50:00,155.35,155.77,155.0,155.6,82329.0,149.4392,149.8432,149.1025,149.6796,82329.0
2020-10-30 14:00:00,155.67,156.41,155.61,156.4,17876.0,149.747,150.4588,149.6893,150.4492,17876.0
2020-10-30 14:10:00,156.34,156.4,155.76,156.1,23101.0,150.3915,150.4492,149.8336,150.1606,23101.0
2020-10-30 14:20:00,156.08,156.58,155.21,155.66,45989.0,150.1414,150.6224,149.3045,149.7374,45989.0
2020-10-30 14:30:00,155.67,155.74,155.0,155.45,12049.0,149.747,149.8143,149.1025,149.5353,12049.0
2020-10-30 14:40:00,155.59,155.63,154.89,155.4,22736.0,149.67,149.7085,148.9967,149.4873,22736.0
2020-10-30 14:50:00,155.31,155.84,155.11,155.49,16153.0,149.4007,149.9105,149.2083,149.5738,16153.0
2020-10-30 15:00:00,155.39,155.84,155.14,155.22,19205.0,149.4776,149.9105,149.2371,149.3141,19205.0
2020-10-30 15:10:00,155.33,156.02,155.33,155.85,48390.0,149.4199,150.0837,149.4199,149.9201,48390.0
2020-10-30 15:20:00,156.0,156.04,155.51,155.59,97265.0,150.0644,150.1029,149.5931,149.67,97265.0
2020-10-30 15:30:00,155.59,155.86,155.49,155.86,75635.0,149.67,149.9297,149.5738,149.9297,75635.0
2020-10-30 15:40:00,155.96,157.62,155.96,157.02,101607.0,150.0259,151.6228,150.0259,151.0456,101607.0
2020-10-30 15:50:00,157.08,157.81,156.5,157.75,252323.0,151.1033,151.8056,150.5454,151.7478,252323.0
2020-11-02 09:30:00,159.91,160.37,158.55,158.93,136888.0,153.8257,154.2682,152.5174,152.8829,136888.0
2020-11-02 09:40:00,158.79,160.65,158.66,160.65,25038.0,152.7483,154.5375,152.6232,154.5375,25038.0
2020-11-02 09:50:00,160.68,161.32,160.26,161.02,43770.0,154.5664,155.182,154.1623,154.8934,43770.0
2020-11-02 10:00:00,161.07,162.13,160.76,161.16,51063.0,154.9415,155.9612,154.6433,155.0281,51063.0
2020-11-02 10:10:00,161.16,161.43,160.33,161.43,48580.0,155.0281,155.2878,154.2297,155.2878,48580.0
2020-11-02 10:20:00,161.34,161.7,161.07,161.46,32571.0,155.2012,155.5475,154.9415,155.3167,32571.0
2020-11-02 10:30:00,161.45,161.51,161.0,161.23,28449.0,155.3071,155.3648,154.8742,155.0954,28449.0
2020-11-02 10:40:00,161.12,161.69,161.0,161.69,31524.0,154.9896,155.5379,154.8742,155.5379,31524.0
2020-11-02 10:50:00,161.67,161.84,161.46,161.64,31198.0,155.5187,155.6822,155.3167,155.4898,31198.0
2020-11-02 11:00:00,161.65,161.68,161.04,161.15,23447.0,155.4994,155.5283,154.9127,155.0185,23447.0
2020-11-02 11:10:00,161.1,161.3,160.71,161.18,36112.0,154.9704,155.1628,154.5952,155.0473,36112.0
2020-11-02 11:20:00,161.2,161.77,161.1,161.7,27080.0,155.0666,155.6149,154.9704,155.5475,27080.0
2020-11-02 11:30:00,161.55,161.56,160.74,161.0,23065.0,155.4033,155.4129,154.6241,154.8742,23065.0
2020-11-02 11:40:00,161.03,161.59,160.82,160.98,48661.0,154.903,155.4417,154.701,154.8549,48661.0
2020-11-02 11:50:00,160.96,161.02,160.25,160.31,20372.0,154.8357,154.8934,154.1527,154.2104,20372.0
2020-11-02 12:00:00,160.31,160.84,159.79,160.66,31648.0,154.2104,154.7203,153.7102,154.5471,31648.0
2020-11-02 12:10:00,160.72,160.91,160.46,160.68,15712.0,154.6048,154.7876,154.3547,154.5664,15712.0
2020-11-02 12:20:00,160.59,160.79,160.41,160.45,29392.0,154.4798,154.6722,154.3066,154.3451,29392.0
2020-11-02 12:30:00,160.45,160.77,160.3,160.33,39946.0,154.3451,154.6529,154.2008,154.2297,39946.0
2020-11-02 12:40:00,160.29,160.69,160.27,160.44,43765.0,154.1912,154.576,154.172,154.3355,43765.0
2020-11-02 12:50:00,160.38,160.86,160.37,160.75,24232.0,154.2778,154.7395,154.2682,154.6337,24232.0
2020-11-02 13:00:00,160.75,160.87,160.36,160.53,43470.0,154.6337,154.7491,154.2585,154.4221,43470.0
2020-11-02 13:10:00,160.44,160.52,159.64,159.64,28253.0,154.3355,154.4124,153.5659,153.5659,28253.0
2020-11-02 13:20:00,159.71,159.9,159.22,159.33,16094.0,153.6333,153.816,153.1619,153.2677,16094.0
2020-11-02 13:30:00,159.39,159.77,159.29,159.62,25035.0,153.3254,153.691,153.2292,153.5467,25035.0
2020-11-02 13:40:00,159.67,159.9,159.46,159.48,20741.0,153.5948,153.816,153.3928,153.412,20741.0
2020-11-02 13:50:00,159.56,159.84,159.18,159.8,90257.0,153.489,153.7583,153.1234,153.7198,90257.0
2020-11-02 14:00:00,159.8,160.09,159.75,160.0,26311.0,153.7198,153.9988,153.6717,153.9122,26311.0
2020-11-02 14:10:00,159.96,160.07,159.69,159.92,24916.0,153.8738,153.9796,153.614,153.8353,24916.0
2020-11-02 14:20:00,159.92,160.59,159.82,160.59,23843.0,153.8353,154.4798,153.7391,154.4798,23843.0
2020-11-02 14:30:00,160.52,160.89,160.36,160.88,22145.0,154.4124,154.7684,154.2585,154.7587,22145.0
2020-11-02 14:40:00,160.88,161.28,160.81,161.04,20343.0,154.7587,155.1435,154.6914,154.9127,20343.0
2020-11-02 14:50:00,161.05,161.13,160.81,161.0,22740.0,154.9223,154.9992,154.6914,154.8742,22740.0
2020-11-02 15:00:00,160.96,161.23,160.35,160.35,19335.0,154.8357,155.0954,154.2489,154.2489,19335.0
2020-11-02 15:10:00,160.5,160.81,160.31,160.77,25314.0,154.3932,154.6914,154.2104,154.6529,25314.0
2020-11-02 15:20:00,160.79,161.1,160.75,161.0,35257.0,154.6722,154.9704,154.6337,154.8742,35257.0
2020-11-02 15:30:00,161.1,161.3,159.95,160.13,57768.0,154.9704,155.1628,153.8641,154.0373,57768.0
2020-11-02 15:40:00,160.05,160.37,159.46,159.93,79437.0,153.9603,154.2682,153.3928,153.8449,79437.0
2020-11-02 15:50:00,159.91,160.46,159.67,160.37,169421.0,153.8257,154.3547,153.5948,154.2682,169421.0
2020-11-03 09:30:00,162.1,163.27,161.26,162.06,33892.0,155.9323,157.0578,155.1243,155.8938,33892.0
2020-11-03 09:40:00,162.39,163.92,162.39,163.92,24730.0,156.2113,157.6831,156.2113,157.6831,24730.0
2020-11-03 09:50:00,163.97,164.47,163.89,164.21,19567.0,157.7312,158.2122,157.6542,157.962,19567.0
2020-11-03 10:00:00,164.3,164.89,163.73,163.84,73046.0,158.0486,158.6162,157.5003,157.6061,73046.0
2020-11-03 10:10:00,163.84,164.73,163.84,164.73,23089.0,157.6061,158.4623,157.6061,158.4623,23089.0
2020-11-03 10:20:00,164.81,164.94,164.38,164.65,15293.0,158.5392,158.6643,158.1256,158.3853,15293.0
2020-11-03 10:30:00,164.37,164.68,163.52,164.0,27707.0,158.116,158.4142,157.2983,157.76,27707.0
2020-11-03 10:40:00,164.0,164.26,163.69,164.14,19101.0,157.76,158.0101,157.4618,157.8947,19101.0
2020-11-03 10:50:00,164.21,164.29,163.66,164.05,17429.0,157.962,158.039,157.433,157.8081,17429.0
2020-11-03 11:00:00,164.19,164.76,164.0,164.7,15913.0,157.9428,158.4911,157.76,158.4334,15913.0
2020-11-03 11:10:00,164.71,164.71,164.22,164.28,13113.0,158.443,158.443,157.9717,158.0294,13113.0
2020-11-03 11:20:00,164.29,164.55,164.05,164.21,25944.0,158.039,158.2891,157.8081,157.962,25944.0
2020-11-03 11:30:00,164.33,164.59,164.13,164.56,13121.0,158.0775,158.3276,157.8851,158.2987,13121.0
2020-11-03 11:40:00,164.56,164.63,164.34,164.52,21453.0,158.2987,158.3661,158.0871,158.2602,21453.0
2020-11-03 11:50:00,164.58,164.58,163.57,163.81,16888.0,158.318,158.318,157.3464,157.5773,16888.0
2020-11-03 12:00:00,163.86,164.08,163.54,163.54,19916.0,157.6254,157.837,157.3175,157.3175,19916.0
2020-11-03 12:10:00,163.53,164.07,163.3,163.95,29707.0,157.3079,157.8274,157.0867,157.7119,29707.0
2020-11-03 12:20:00,163.95,164.32,163.95,164.22,27382.0,157.7119,158.0679,157.7119,157.9717,27382.0
2020-11-03 12:30:00,164.19,164.21,163.74,163.83,19900.0,157.9428,157.962,157.5099,157.5965,19900.0
2020-11-03 12:40:00,163.93,164.05,163.65,163.78,7973.0,157.6927,157.8081,157.4234,157.5484,7973.0
2020-11-03 12:50:00,163.75,164.05,163.64,164.01,29258.0,157.5195,157.8081,157.4137,157.7697,29258.0
2020-11-03 13:00:00,163.99,164.17,163.84,163.93,11127.0,157.7504,157.9236,157.6061,157.6927,11127.0
2020-11-03 13:10:00,163.98,164.09,163.87,164.03,16141.0,157.7408,157.8466,157.635,157.7889,16141.0
2020-11-03 13:20:00,164.03,164.1,163.63,163.66,30831.0,157.7889,157.8562,157.4041,157.433,30831.0
2020-11-03 13:30:00,163.67,164.13,163.67,164.06,22456.0,157.4426,157.8851,157.4426,157.8178,22456.0
2020-11-03 13:40:00,164.06,164.17,163.94,164.0,18970.0,157.8178,157.9236,157.7023,157.76,18970.0
2020-11-03 13:50:00,164.01,164.01,163.55,163.68,21941.0,157.7697,157.7697,157.3272,157.4522,21941.0
2020-11-03 14:00:00,163.66,164.09,163.63,164.09,69058.0,157.433,157.8466,157.4041,157.8466,69058.0
2020-11-03 14:10:00,164.08,164.31,163.96,164.13,24577.0,157.837,158.0582,157.7216,157.8851,24577.0
2020-11-03 14:20:00,164.13,164.17,163.64,163.82,19038.0,157.8851,157.9236,157.4137,157.5869,19038.0
2020-11-03 14:30:00,163.79,164.07,163.61,164.02,33483.0,157.558,157.8274,157.3849,157.7793,33483.0
2020-11-03 14:40:00,164.02,164.27,163.89,164.27,19961.0,157.7793,158.0198,157.6542,158.0198,19961.0
2020-11-03 14:50:00,164.24,164.34,164.06,164.32,58217.0,157.9909,158.0871,157.8178,158.0679,58217.0
2020-11-03 15:00:00,164.37,164.5,164.27,164.43,35709.0,158.116,158.241,158.0198,158.1737,35709.0
2020-11-03 15:10:00,164.43,164.96,164.43,164.63,31931.0,158.1737,158.6835,158.1737,158.3661,31931.0
2020-11-03 15:20:00,164.68,164.94,164.51,164.76,43452.0,158.4142,158.6643,158.2506,158.4911,43452.0
2020-11-03 15:30:00,164.78,165.38,164.7,164.86,56901.0,158.5104,159.0875,158.4334,158.5873,56901.0
2020-11-03 15:40:00,164.86,165.71,164.82,165.61,77595.0,158.5873,159.405,158.5488,159.3088,77595.0
2020-11-03 15:50:00,165.56,166.33,165.2,165.9,406789.0,159.2607,160.0014,158.9144,159.5877,406789.0
2020-11-04 09:30:00,169.0,170.65,168.65,169.49,187255.0,162.5698,164.157,162.2331,163.0411,187255.0
2020-11-04 09:40:00,169.7,169.95,168.5,169.32,61176.0,163.2432,163.4836,162.0888,162.8776,61176.0
2020-11-04 09:50:00,169.15,169.49,168.12,169.47,40862.0,162.7141,163.0411,161.7233,163.0219,40862.0
2020-11-04 10:00:00,169.52,170.31,169.1,169.71,52654.0,163.07,163.8299,162.666,163.2528,52654.0
2020-11-04 10:10:00,169.58,171.29,169.58,171.29,55890.0,163.1277,164.7727,163.1277,164.7727,55890.0
2020-11-04 10:20:00,171.35,172.04,171.3,171.72,35289.0,164.8304,165.4941,164.7823,165.1863,35289.0
2020-11-04 10:30:00,171.7,171.84,170.71,170.96,25256.0,165.1671,165.3017,164.2147,164.4552,25256.0
2020-11-04 10:40:00,170.97,171.86,170.96,171.71,44935.0,164.4648,165.321,164.4552,165.1767,44935.0
2020-11-04 10:50:00,171.66,172.6,171.62,172.58,40552.0,165.1286,166.0328,165.0901,166.0136,40552.0
2020-11-04 11:00:00,172.51,172.65,171.69,171.69,39473.0,165.9462,166.0809,165.1574,165.1574,39473.0
2020-11-04 11:10:00,171.64,171.72,170.76,171.29,24070.0,165.1093,165.1863,164.2628,164.7727,24070.0
2020-11-04 11:20:00,171.23,171.53,170.8,171.25,29330.0,164.7149,165.0035,164.3013,164.7342,29330.0
2020-11-04 11:30:00,171.31,171.8,171.04,171.21,16692.0,164.7919,165.2633,164.5322,164.6957,16692.0
2020-11-04 11:40:00,171.25,171.45,171.09,171.34,14352.0,164.7342,164.9266,164.5803,164.8208,14352.0
2020-11-04 11:50:00,171.35,171.85,171.13,171.69,10808.0,164.8304,165.3114,164.6187,165.1574,10808.0
2020-11-04 12:00:00,171.62,172.5,171.5,172.19,57170.0,165.0901,165.9366,164.9747,165.6384,57170.0
2020-11-04 12:10:00,172.2,173.12,172.01,172.91,72989.0,165.648,166.533,165.4653,166.331,72989.0
2020-11-04 12:20:00,172.91,173.29,172.61,173.26,33550.0,166.331,166.6966,166.0424,166.6677,33550.0
2020-11-04 12:30:00,173.41,173.48,172.93,173.0,20020.0,166.812,166.8793,166.3503,166.4176,20020.0
2020-11-04 12:40:00,172.94,173.12,172.49,173.11,19540.0,166.3599,166.533,165.927,166.5234,19540.0
2020-11-04 12:50:00,173.16,173.3,172.9,173.0,22820.0,166.5715,166.7062,166.3214,166.4176,22820.0
2020-11-04 13:00:00,172.99,173.03,172.7,172.96,21317.0,166.408,166.4465,166.129,166.3791,21317.0
2020-11-04 13:10:00,172.96,173.15,172.68,172.68,25719.0,166.3791,166.5619,166.1098,166.1098,25719.0
2020-11-04 13:20:00,172.71,172.9,172.47,172.61,23159.0,166.1386,166.3214,165.9078,166.0424,23159.0
2020-11-04 13:30:00,172.69,173.05,172.57,172.6,26276.0,166.1194,166.4657,166.004,166.0328,26276.0
2020-11-04 13:40:00,172.6,172.6,171.77,171.92,46995.0,166.0328,166.0328,165.2344,165.3787,46995.0
2020-11-04 13:50:00,171.93,172.61,171.92,172.34,26474.0,165.3883,166.0424,165.3787,165.7827,26474.0
2020-11-04 14:00:00,172.38,172.57,172.12,172.46,20114.0,165.8212,166.004,165.5711,165.8981,20114.0
2020-11-04 14:10:00,172.42,172.76,172.24,172.24,22092.0,165.8597,166.1867,165.6865,165.6865,22092.0
2020-11-04 14:20:00,172.31,172.55,172.2,172.3,14917.0,165.7539,165.9847,165.648,165.7442,14917.0
2020-11-04 14:30:00,172.37,172.43,172.13,172.25,18023.0,165.8116,165.8693,165.5807,165.6961,18023.0
2020-11-04 14:40:00,172.17,172.44,171.84,172.21,23649.0,165.6192,165.8789,165.3017,165.6577,23649.0
2020-11-04 14:50:00,172.36,172.68,172.3,172.64,42811.0,165.8019,166.1098,165.7442,166.0713,42811.0
2020-11-04 15:00:00,172.69,172.76,171.85,172.02,26111.0,166.1194,166.1867,165.3114,165.4749,26111.0
2020-11-04 15:10:00,172.04,172.18,171.46,171.49,29476.0,165.4941,165.6288,164.9362,164.9651,29476.0
2020-11-04 15:20:00,171.56,171.69,171.17,171.18,32846.0,165.0324,165.1574,164.6572,164.6668,32846.0
2020-11-04 15:30:00,171.18,171.69,171.02,171.02,27937.0,164.6668,165.1574,164.5129,164.5129,27937.0
2020-11-04 15:40:00,171.08,171.24,170.66,170.78,63127.0,164.5707,164.7246,164.1666,164.2821,63127.0
2020-11-04 15:50:00,170.62,171.35,170.61,170.87,253649.0,164.1282,164.8304,164.1185,164.3686,253649.0
2020-11-05 09:30:00,173.88,174.39,173.61,173.72,44874.0,167.2641,167.7547,167.0044,167.1102,44874.0
2020-11-05 09:40:00,173.56,173.56,172.53,172.91,36377.0,166.9563,166.9563,165.9655,166.331,36377.0
2020-11-05 09:50:00,173.02,173.7,172.73,173.06,39487.0,166.4368,167.091,166.1579,166.4753,39487.0
2020-11-05 10:00:00,173.03,174.28,173.03,174.28,16267.0,166.4465,167.6489,166.4465,167.6489,16267.0
2020-11-05 10:10:00,174.44,175.82,174.44,175.7,41234.0,167.8028,169.1303,167.8028,169.0149,41234.0
2020-11-05 10:20:00,175.66,175.81,174.86,175.08,18032.0,168.9764,169.1207,168.2068,168.4185,18032.0
2020-11-05 10:30:00,174.99,175.68,174.78,175.26,27599.0,168.3319,168.9956,168.1299,168.5916,27599.0
2020-11-05 10:40:00,175.26,176.0,175.26,176.0,36692.0,168.5916,169.3035,168.5916,169.3035,36692.0
2020-11-05 10:50:00,175.97,176.11,175.43,175.53,14457.0,169.2746,169.4093,168.7551,168.8513,14457.0
2020-11-05 11:00:00,175.51,175.63,175.04,175.04,10456.0,168.8321,168.9475,168.38,168.38,10456.0
2020-11-05 11:10:00,175.06,175.42,174.79,175.12,31161.0,168.3992,168.7455,168.1395,168.4569,31161.0
2020-11-05 11:20:00,175.1,175.19,174.27,174.27,13241.0,168.4377,168.5243,167.6393,167.6393,13241.0
2020-11-05 11:30:00,174.39,174.66,174.27,174.28,12088.0,167.7547,168.0144,167.6393,167.6489,12088.0
2020-11-05 11:40:00,174.36,174.54,174.22,174.33,13152.0,167.7259,167.899,167.5912,167.697,13152.0
2020-11-05 11:50:00,174.34,174.42,174.16,174.28,11683.0,167.7066,167.7836,167.5335,167.6489,11683.0
2020-11-05 12:00:00,174.32,174.76,174.16,174.69,22507.0,167.6874,168.1106,167.5335,168.0433,22507.0
2020-11-05 12:10:00,174.96,175.03,174.39,174.4,10413.0,168.303,168.3704,167.7547,167.7643,10413.0
2020-11-05 12:20:00,174.39,174.39,173.96,174.01,27658.0,167.7547,167.7547,167.3411,167.3892,27658.0
2020-11-05 12:30:00,174.06,174.09,173.77,173.8,9533.0,167.4373,167.4661,167.1583,167.1872,9533.0
2020-11-05 12:40:00,173.87,174.09,173.76,174.08,15047.0,167.2545,167.4661,167.1487,167.4565,15047.0
2020-11-05 12:50:00,174.17,174.5,174.07,174.39,5028.0,167.5431,167.8605,167.4469,167.7547,5028.0
2020-11-05 13:00:00,174.42,175.1,174.42,175.01,9879.0,167.7836,168.4377,167.7836,168.3511,9879.0
2020-11-05 13:10:00,175.03,175.1,174.29,174.34,8701.0,168.3704,168.4377,167.6585,167.7066,8701.0
2020-11-05 13:20:00,174.34,174.54,174.28,174.4,7405.0,167.7066,167.899,167.6489,167.7643,7405.0
2020-11-05 13:30:00,174.43,174.68,174.41,174.67,9538.0,167.7932,168.0337,167.7739,168.0241,9538.0
2020-11-05 13:40:00,174.57,174.63,174.37,174.5,12222.0,167.9279,167.9856,167.7355,167.8605,12222.0
2020-11-05 13:50:00,174.48,174.63,174.4,174.4,32057.0,167.8413,167.9856,167.7643,167.7643,32057.0
2020-11-05 14:00:00,174.53,174.8,174.32,174.59,14450.0,167.8894,168.1491,167.6874,167.9471,14450.0
2020-11-05 14:10:00,174.55,174.66,174.33,174.51,20719.0,167.9086,168.0144,167.697,167.8701,20719.0
2020-11-05 14:20:00,174.49,174.83,174.49,174.67,9965.0,167.8509,168.178,167.8509,168.0241,9965.0
2020-11-05 14:30:00,174.7,174.75,174.37,174.68,13221.0,168.0529,168.101,167.7355,168.0337,13221.0
2020-11-05 14:40:00,174.81,175.1,174.79,174.85,11840.0,168.1587,168.4377,168.1395,168.1972,11840.0
2020-11-05 14:50:00,174.82,175.0,174.57,174.89,11711.0,168.1683,168.3415,167.9279,168.2357,11711.0
2020-11-05 15:00:00,174.9,174.9,174.45,174.6,10268.0,168.2453,168.2453,167.8124,167.9567,10268.0
2020-11-05 15:10:00,174.63,174.75,174.31,174.4,20681.0,167.9856,168.101,167.6778,167.7643,20681.0
2020-11-05 15:20:00,174.39,174.51,174.32,174.42,13340.0,167.7547,167.8701,167.6874,167.7836,13340.0
2020-11-05 15:30:00,174.4,174.52,173.55,173.74,27840.0,167.7643,167.8798,166.9467,167.1294,27840.0
2020-11-05 15:40:00,173.74,173.97,173.53,173.95,38723.0,167.1294,167.3507,166.9274,167.3315,38723.0
2020-11-05 15:50:00,173.89,174.35,173.8,174.15,83377.0,167.2737,167.7162,167.1872,167.5238,83377.0
2020-11-06 09:30:00,173.89,174.19,172.59,172.79,25706.0,167.2737,167.5623,166.0232,166.2156,25706.0
2020-11-06 09:40:00,172.8,173.92,172.79,173.48,13313.0,166.2252,167.3026,166.2156,166.8793,13313.0
2020-11-06 09:50:00,173.39,173.78,173.24,173.55,21854.0,166.7928,167.1679,166.6485,166.9467,21854.0
2020-11-06 10:00:00,173.59,174.52,173.59,174.34,33530.0,166.9851,167.8798,166.9851,167.7066,33530.0
2020-11-06 10:10:00,174.42,174.98,174.32,174.74,11516.0,167.7836,168.3223,167.6874,168.0914,11516.0
2020-11-06 10:20:00,174.78,174.87,174.27,174.64,13288.0,168.1299,168.2164,167.6393,167.9952,13288.0
2020-11-06 10:30:00,174.55,174.62,174.24,174.38,6666.0,167.9086,167.976,167.6104,167.7451,6666.0
2020-11-06 10:40:00,174.41,174.52,173.78,174.12,18649.0,167.7739,167.8798,167.1679,167.495,18649.0
2020-11-06 10:50:00,174.16,174.42,172.25,173.3,35852.0,167.5335,167.7836,165.6961,166.7062,35852.0
2020-11-06 11:00:00,173.13,174.42,172.97,174.4,24640.0,166.5427,167.7836,166.3887,167.7643,24640.0
2020-11-06 11:10:00,174.41,174.42,172.52,173.77,59501.0,167.7739,167.7836,165.9559,167.1583,59501.0
2020-11-06 11:20:00,173.75,173.75,173.39,173.62,6703.0,167.1391,167.1391,166.7928,167.014,6703.0
2020-11-06 11:30:00,173.73,174.07,173.49,173.92,7621.0,167.1198,167.4469,166.889,167.3026,7621.0
2020-11-06 11:40:00,174.06,174.18,173.73,173.93,5806.0,167.4373,167.5527,167.1198,167.3122,5806.0
2020-11-06 11:50:00,173.93,174.23,173.81,174.17,8500.0,167.3122,167.6008,167.1968,167.5431,8500.0
2020-11-06 12:00:00,174.15,174.33,173.98,174.09,5963.0,167.5238,167.697,167.3603,167.4661,5963.0
2020-11-06 12:10:00,174.03,174.13,173.79,173.9,8128.0,167.4084,167.5046,167.1775,167.2834,8128.0
2020-11-06 12:20:00,174.1,174.1,173.56,173.56,5263.0,167.4757,167.4757,166.9563,166.9563,5263.0
2020-11-06 12:30:00,173.72,174.19,173.65,173.78,7395.0,167.1102,167.5623,167.0429,167.1679,7395.0
2020-11-06 12:40:00,173.83,174.25,173.75,174.25,5983.0,167.216,167.62,167.1391,167.62,5983.0
2020-11-06 12:50:00,174.2,174.37,174.13,174.31,6474.0,167.5719,167.7355,167.5046,167.6778,6474.0
2020-11-06 13:00:00,174.41,174.47,174.08,174.08,8344.0,167.7739,167.8317,167.4565,167.4565,8344.0
2020-11-06 13:10:00,174.18,174.52,174.13,174.5,9087.0,167.5527,167.8798,167.5046,167.8605,9087.0
2020-11-06 13:20:00,174.5,174.67,174.38,174.56,6148.0,167.8605,168.0241,167.7451,167.9182,6148.0
2020-11-06 13:30:00,174.53,174.53,174.25,174.25,6924.0,167.8894,167.8894,167.62,167.62,6924.0
2020-11-06 13:40:00,174.21,174.23,174.0,174.09,10723.0,167.5816,167.6008,167.3795,167.4661,10723.0
2020-11-06 13:50:00,174.09,174.43,174.08,174.4,6832.0,167.4661,167.7932,167.4565,167.7643,6832.0
2020-11-06 14:00:00,174.4,174.53,174.25,174.46,10797.0,167.7643,167.8894,167.62,167.822,10797.0
2020-11-06 14:10:00,174.46,174.51,174.28,174.29,9797.0,167.822,167.8701,167.6489,167.6585,9797.0
2020-11-06 14:20:00,174.3,174.39,174.17,174.23,5646.0,167.6681,167.7547,167.5431,167.6008,5646.0
2020-11-06 14:30:00,174.26,174.37,174.16,174.16,5840.0,167.6297,167.7355,167.5335,167.5335,5840.0
2020-11-06 14:40:00,174.15,174.21,173.88,173.97,6179.0,167.5238,167.5816,167.2641,167.3507,6179.0
2020-11-06 14:50:00,173.96,174.05,173.81,174.05,8357.0,167.3411,167.4276,167.1968,167.4276,8357.0
2020-11-06 15:00:00,174.01,174.16,173.78,173.84,18797.0,167.3892,167.5335,167.1679,167.2256,18797.0
2020-11-06 15:10:00,173.82,173.97,173.82,173.87,36137.0,167.2064,167.3507,167.2064,167.2545,36137.0
2020-11-06 15:20:00,173.88,174.35,173.73,174.35,10606.0,167.2641,167.7162,167.1198,167.7162,10606.0
2020-11-06 15:30:00,174.31,174.66,174.23,174.25,12253.0,167.6778,168.0144,167.6008,167.62,12253.0
2020-11-06 15:40:00,174.27,174.63,174.13,174.63,29463.0,167.6393,167.9856,167.5046,167.9856,29463.0
2020-11-06 15:50:00,174.65,174.7,173.79,173.87,95989.0,168.0048,168.0529,167.1775,167.2545,95989.0
2020-11-09 09:30:00,189.49,199.69,189.3,198.99,230903.0,182.2802,192.0921,182.0974,191.4187,230903.0
2020-11-09 09:40:00,198.67,198.92,194.11,194.11,187454.0,191.1109,191.3514,186.7244,186.7244,187454.0
2020-11-09 09:50:00,194.11,194.14,190.76,190.96,128740.0,186.7244,186.7533,183.5019,183.6942,128740.0
2020-11-09 10:00:00,191.03,191.78,189.86,190.23,147141.0,183.7616,184.483,182.6361,182.992,147141.0
2020-11-09 10:10:00,189.95,192.36,189.95,192.36,103144.0,182.7227,185.041,182.7227,185.041,103144.0
2020-11-09 10:20:00,192.31,192.57,191.58,191.93,61625.0,184.9929,185.243,184.2907,184.6273,61625.0
2020-11-09 10:30:00,191.88,192.74,190.66,191.04,120371.0,184.5792,185.4065,183.4057,183.7712,120371.0
2020-11-09 10:40:00,191.04,192.33,190.95,191.77,60909.0,183.7712,185.0121,183.6846,184.4734,60909.0
2020-11-09 10:50:00,191.69,193.47,191.46,193.47,56714.0,184.3965,186.1087,184.1752,186.1087,56714.0
2020-11-09 11:00:00,193.45,194.0,191.84,192.7,114018.0,186.0895,186.6186,184.5408,185.368,114018.0
2020-11-09 11:10:00,192.7,193.27,191.72,193.09,58415.0,185.368,185.9164,184.4253,185.7432,58415.0
2020-11-09 11:20:00,193.16,194.34,193.15,194.28,54083.0,185.8105,186.9456,185.8009,186.8879,54083.0
2020-11-09 11:30:00,194.28,196.76,194.11,195.92,76130.0,186.8879,189.2736,186.7244,188.4655,76130.0
2020-11-09 11:40:00,195.98,197.4,195.67,197.04,97252.0,188.5232,189.8892,188.225,189.5429,97252.0
2020-11-09 11:50:00,197.04,197.44,196.65,197.31,71048.0,189.5429,189.9277,189.1677,189.8026,71048.0
2020-11-09 12:00:00,197.44,198.05,196.68,197.45,94049.0,189.9277,190.5145,189.1966,189.9373,94049.0
2020-11-09 12:10:00,197.33,198.36,197.03,198.36,58288.0,189.8219,190.8127,189.5333,190.8127,58288.0
2020-11-09 12:20:00,198.28,199.3,198.04,199.13,55193.0,190.7357,191.7169,190.5049,191.5534,55193.0
2020-11-09 12:30:00,199.09,199.61,198.98,199.21,50457.0,191.5149,192.0151,191.4091,191.6303,50457.0
2020-11-09 12:40:00,199.15,199.18,197.36,197.36,88096.0,191.5726,191.6015,189.8507,189.8507,88096.0
2020-11-09 12:50:00,197.5,197.51,195.39,196.92,153284.0,189.9854,189.995,187.9557,189.4275,153284.0
2020-11-09 13:00:00,196.98,198.17,195.39,196.4,121414.0,189.4852,190.6299,187.9557,188.9273,121414.0
2020-11-09 13:10:00,196.51,196.53,195.44,195.65,30528.0,189.0331,189.0523,188.0038,188.2058,30528.0
2020-11-09 13:20:00,195.45,195.63,194.36,194.9,50441.0,188.0134,188.1866,186.9649,187.4843,50441.0
2020-11-09 13:30:00,194.96,195.27,194.07,194.07,31353.0,187.5421,187.8403,186.6859,186.6859,31353.0
2020-11-09 13:40:00,194.15,194.23,193.43,193.9,72353.0,186.7629,186.8398,186.0703,186.5224,72353.0
2020-11-09 13:50:00,193.91,194.3,193.68,194.17,54898.0,186.532,186.9072,186.3108,186.7821,54898.0
2020-11-09 14:00:00,194.19,194.71,193.71,194.25,91772.0,186.8013,187.3016,186.3396,186.8591,91772.0
2020-11-09 14:10:00,194.22,195.06,194.08,194.18,39225.0,186.8302,187.6382,186.6955,186.7917,39225.0
2020-11-09 14:20:00,194.24,194.94,194.18,194.69,46752.0,186.8494,187.5228,186.7917,187.2823,46752.0
2020-11-09 14:30:00,194.64,195.47,194.64,195.26,25014.0,187.2342,188.0326,187.2342,187.8306,25014.0
2020-11-09 14:40:00,195.3,196.28,195.06,196.16,48871.0,187.8691,188.8118,187.6382,188.6964,48871.0
2020-11-09 14:50:00,196.27,197.18,196.22,197.18,96300.0,188.8022,189.6776,188.7541,189.6776,96300.0
2020-11-09 15:00:00,197.11,197.49,196.43,196.52,63079.0,189.6102,189.9758,188.9561,189.0427,63079.0
2020-11-09 15:10:00,196.58,196.97,195.87,196.56,60501.0,189.1004,189.4756,188.4174,189.0812,60501.0
2020-11-09 15:20:00,196.49,196.56,194.95,195.18,46300.0,189.0138,189.0812,187.5324,187.7537,46300.0
2020-11-09 15:30:00,195.23,196.88,195.21,196.69,100158.0,187.8018,189.389,187.7825,189.2062,100158.0
2020-11-09 15:40:00,196.81,196.81,195.35,195.58,156993.0,189.3217,189.3217,187.9172,188.1385,156993.0
2020-11-09 15:50:00,195.65,195.65,193.05,193.66,279817.0,188.2058,188.2058,185.7047,186.2915,279817.0
2020-11-10 09:30:00,193.25,194.69,192.4,192.87,65082.0,185.8971,187.2823,185.0795,185.5316,65082.0
2020-11-10 09:40:00,192.68,194.03,191.43,192.41,42039.0,185.3488,186.6474,184.1464,185.0891,42039.0
2020-11-10 09:50:00,192.73,193.95,192.71,193.09,47376.0,185.3969,186.5705,185.3777,185.7432,47376.0
2020-11-10 10:00:00,192.82,193.75,192.41,192.88,58090.0,185.4835,186.3781,185.0891,185.5412,58090.0
2020-11-10 10:10:00,192.8,193.46,191.81,192.59,37095.0,185.4642,186.0991,184.5119,185.2622,37095.0
2020-11-10 10:20:00,192.48,192.93,191.68,192.8,60681.0,185.1564,185.5893,184.3868,185.4642,60681.0
2020-11-10 10:30:00,192.72,193.6,191.77,192.09,86040.0,185.3873,186.2338,184.4734,184.7812,86040.0
2020-11-10 10:40:00,192.08,193.03,192.07,192.39,36087.0,184.7716,185.6855,184.762,185.0698,36087.0
2020-11-10 10:50:00,192.38,193.62,192.28,193.44,42292.0,185.0602,186.253,184.964,186.0799,42292.0
2020-11-10 11:00:00,193.37,194.13,193.17,194.13,30039.0,186.0125,186.7436,185.8202,186.7436,30039.0
2020-11-10 11:10:00,194.12,194.23,192.77,192.8,24421.0,186.734,186.8398,185.4354,185.4642,24421.0
2020-11-10 11:20:00,192.86,193.23,192.53,193.03,20448.0,185.522,185.8779,185.2045,185.6855,20448.0
2020-11-10 11:30:00,193.11,194.05,193.01,193.87,33081.0,185.7624,186.6667,185.6662,186.4935,33081.0
2020-11-10 11:40:00,193.93,194.04,193.29,193.36,28403.0,186.5512,186.6571,185.9356,186.0029,28403.0
2020-11-10 11:50:00,193.44,193.84,193.03,193.68,14414.0,186.0799,186.4647,185.6855,186.3108,14414.0
2020-11-10 12:00:00,193.68,195.08,193.68,194.94,29371.0,186.3108,187.6575,186.3108,187.5228,29371.0
2020-11-10 12:10:00,194.83,195.21,194.63,195.2,26113.0,187.417,187.7825,187.2246,187.7729,26113.0
2020-11-10 12:20:00,195.25,195.42,194.61,194.93,16257.0,187.821,187.9845,187.2054,187.5132,16257.0
2020-11-10 12:30:00,194.86,194.97,194.11,194.49,14524.0,187.4459,187.5517,186.7244,187.0899,14524.0
2020-11-10 12:40:00,194.61,196.02,194.6,195.84,30617.0,187.2054,188.5617,187.1957,188.3886,30617.0
2020-11-10 12:50:00,195.82,195.87,195.41,195.74,11842.0,188.3693,188.4174,187.9749,188.2924,11842.0
2020-11-10 13:00:00,195.75,195.83,195.1,195.1,27712.0,188.302,188.3789,187.6767,187.6767,27712.0
2020-11-10 13:10:00,195.2,195.29,194.85,194.94,15194.0,187.7729,187.8595,187.4362,187.5228,15194.0
2020-11-10 13:20:00,194.97,194.97,193.69,193.94,31609.0,187.5517,187.5517,186.3204,186.5609,31609.0
2020-11-10 13:30:00,193.94,194.38,193.76,194.3,27860.0,186.5609,186.9841,186.3877,186.9072,27860.0
2020-11-10 13:40:00,194.42,194.52,194.2,194.37,18380.0,187.0226,187.1188,186.811,186.9745,18380.0
2020-11-10 13:50:00,194.45,195.09,194.42,195.0,41626.0,187.0515,187.6671,187.0226,187.5805,41626.0
2020-11-10 14:00:00,195.09,195.55,194.98,195.55,21280.0,187.6671,188.1096,187.5613,188.1096,21280.0
2020-11-10 14:10:00,195.57,195.62,194.78,195.51,22752.0,188.1288,188.1769,187.3689,188.0711,22752.0
2020-11-10 14:20:00,195.55,195.8,194.37,194.49,61255.0,188.1096,188.3501,186.9745,187.0899,61255.0
2020-11-10 14:30:00,194.49,194.91,194.25,194.45,36609.0,187.0899,187.494,186.8591,187.0515,36609.0
2020-11-10 14:40:00,194.57,194.79,194.03,194.17,18975.0,187.1669,187.3785,186.6474,186.7821,18975.0
2020-11-10 14:50:00,194.18,194.33,193.73,193.94,30567.0,186.7917,186.936,186.3588,186.5609,30567.0
2020-11-10 15:00:00,194.02,194.18,193.23,193.34,17208.0,186.6378,186.7917,185.8779,185.9837,17208.0
2020-11-10 15:10:00,193.26,194.25,193.18,194.25,46613.0,185.9067,186.8591,185.8298,186.8591,46613.0
2020-11-10 15:20:00,194.32,194.58,193.99,194.39,27445.0,186.9264,187.1765,186.609,186.9937,27445.0
2020-11-10 15:30:00,194.32,194.41,193.05,193.13,67967.0,186.9264,187.013,185.7047,185.7817,67967.0
2020-11-10 15:40:00,193.25,194.79,193.18,194.26,86102.0,185.8971,187.3785,185.8298,186.8687,86102.0
2020-11-10 15:50:00,194.19,194.39,193.25,193.48,297510.0,186.8013,186.9937,185.8971,186.1184,297510.0
2020-11-11 09:30:00,195.6,195.6,193.99,194.46,41147.0,188.1577,188.1577,186.609,187.0611,41147.0
2020-11-11 09:40:00,194.29,194.42,193.04,193.05,30587.0,186.8975,187.0226,185.6951,185.7047,30587.0
2020-11-11 09:50:00,193.17,193.17,192.0,192.07,69213.0,185.8202,185.8202,184.6947,184.762,69213.0
2020-11-11 10:00:00,191.92,192.55,190.83,190.83,55890.0,184.6177,185.2237,183.5692,183.5692,55890.0
2020-11-11 10:10:00,190.81,190.81,189.97,189.97,51681.0,183.55,183.55,182.7419,182.7419,51681.0
2020-11-11 10:20:00,190.06,190.3,189.27,189.71,20923.0,182.8285,183.0594,182.0685,182.4918,20923.0
2020-11-11 10:30:00,189.75,190.13,188.95,189.36,23078.0,182.5303,182.8958,181.7607,182.1551,23078.0
2020-11-11 10:40:00,189.29,190.0,189.0,189.0,49082.0,182.0878,182.7708,181.8088,181.8088,49082.0
2020-11-11 10:50:00,188.99,189.62,188.86,189.6,14203.0,181.7992,182.4052,181.6741,182.386,14203.0
2020-11-11 11:00:00,189.65,190.6,189.53,190.54,39504.0,182.4341,183.3479,182.3187,183.2902,39504.0
2020-11-11 11:10:00,190.54,191.3,190.46,190.89,19822.0,183.2902,184.0213,183.2133,183.6269,19822.0
2020-11-11 11:20:00,190.93,191.27,190.77,191.0,32345.0,183.6654,183.9924,183.5115,183.7327,32345.0
2020-11-11 11:30:00,191.02,191.96,190.95,191.59,20234.0,183.752,184.6562,183.6846,184.3003,20234.0
2020-11-11 11:40:00,191.64,192.14,191.63,192.11,26163.0,184.3484,184.8293,184.3388,184.8005,26163.0
2020-11-11 11:50:00,192.04,192.25,191.62,192.12,18907.0,184.7332,184.9352,184.3291,184.8101,18907.0
2020-11-11 12:00:00,192.11,192.61,191.91,192.61,20098.0,184.8005,185.2815,184.6081,185.2815,20098.0
2020-11-11 12:10:00,192.62,192.78,192.24,192.31,16133.0,185.2911,185.445,184.9255,184.9929,16133.0
2020-11-11 12:20:00,192.31,192.37,191.83,191.95,14448.0,184.9929,185.0506,184.5311,184.6466,14448.0
2020-11-11 12:30:00,192.01,192.22,191.73,191.73,13071.0,184.7043,184.9063,184.4349,184.4349,13071.0
2020-11-11 12:40:00,191.77,192.03,191.73,191.83,19837.0,184.4734,184.7235,184.4349,184.5311,19837.0
2020-11-11 12:50:00,191.83,191.83,191.16,191.22,26913.0,184.5311,184.5311,183.8866,183.9444,26913.0
2020-11-11 13:00:00,191.26,191.46,190.93,190.93,14019.0,183.9828,184.1752,183.6654,183.6654,14019.0
2020-11-11 13:10:00,190.85,191.09,190.78,190.9,15262.0,183.5884,183.8193,183.5211,183.6365,15262.0
2020-11-11 13:20:00,190.89,191.0,190.37,190.68,26828.0,183.6269,183.7327,183.1267,183.4249,26828.0
2020-11-11 13:30:00,190.8,190.89,190.63,190.72,12200.0,183.5403,183.6269,183.3768,183.4634,12200.0
2020-11-11 13:40:00,190.75,190.8,190.05,190.22,16115.0,183.4922,183.5403,182.8189,182.9824,16115.0
2020-11-11 13:50:00,190.27,190.33,189.08,189.08,21690.0,183.0305,183.0882,181.8858,181.8858,21690.0
2020-11-11 14:00:00,189.19,189.45,188.84,189.38,33828.0,181.9916,182.2417,181.6549,182.1744,33828.0
2020-11-11 14:10:00,189.34,189.38,188.13,188.13,31754.0,182.1359,182.1744,180.9719,180.9719,31754.0
2020-11-11 14:20:00,188.15,188.34,187.46,187.66,30089.0,180.9912,181.1739,180.3274,180.5198,30089.0
2020-11-11 14:30:00,187.66,188.09,187.6,187.6,17783.0,180.5198,180.9334,180.4621,180.4621,17783.0
2020-11-11 14:40:00,187.59,187.59,186.69,186.81,35597.0,180.4525,180.4525,179.5867,179.7021,35597.0
2020-11-11 14:50:00,186.85,187.14,186.55,186.75,59647.0,179.7406,180.0196,179.452,179.6444,59647.0
2020-11-11 15:00:00,186.82,187.36,186.63,187.15,102996.0,179.7118,180.2312,179.529,180.0292,102996.0
2020-11-11 15:10:00,187.11,187.81,187.1,187.46,43345.0,179.9907,180.6641,179.9811,180.3274,43345.0
2020-11-11 15:20:00,187.38,187.4,186.9,186.93,36239.0,180.2505,180.2697,179.7887,179.8176,36239.0
2020-11-11 15:30:00,186.93,188.0,186.9,187.88,40030.0,179.8176,180.8469,179.7887,180.7314,40030.0
2020-11-11 15:40:00,187.92,188.9,187.8,188.9,62429.0,180.7699,181.7126,180.6545,181.7126,62429.0
2020-11-11 15:50:00,188.96,189.4,188.84,189.28,173060.0,181.7703,182.1936,181.6549,182.0782,173060.0
2020-11-12 09:30:00,188.46,188.7,184.29,186.28,73270.0,181.2894,181.5202,177.278,179.1923,73270.0
2020-11-12 09:40:00,186.11,187.03,185.36,185.77,44510.0,179.0288,179.9138,178.3073,178.7017,44510.0
2020-11-12 09:50:00,185.77,185.96,184.69,185.65,66746.0,178.7017,178.8845,177.6628,178.5863,66746.0
2020-11-12 10:00:00,185.66,185.68,184.63,185.2,56121.0,178.5959,178.6151,177.6051,178.1534,56121.0
2020-11-12 10:10:00,185.26,185.59,184.85,184.98,65462.0,178.2111,178.5286,177.8167,177.9418,65462.0
2020-11-12 10:20:00,184.98,185.47,184.54,184.65,43257.0,177.9418,178.4131,177.5185,177.6243,43257.0
2020-11-12 10:30:00,184.75,184.81,184.02,184.15,29870.0,177.7205,177.7782,177.0183,177.1434,29870.0
2020-11-12 10:40:00,184.23,184.64,183.79,184.42,50495.0,177.2203,177.6147,176.7971,177.4031,50495.0
2020-11-12 10:50:00,184.37,185.32,184.13,185.1,32255.0,177.355,178.2688,177.1241,178.0572,32255.0
2020-11-12 11:00:00,185.1,185.59,184.81,185.51,27195.0,178.0572,178.5286,177.7782,178.4516,27195.0
2020-11-12 11:10:00,185.51,185.51,184.54,184.69,16968.0,178.4516,178.4516,177.5185,177.6628,16968.0
2020-11-12 11:20:00,184.7,185.09,184.58,185.0,18764.0,177.6724,178.0476,177.557,177.961,18764.0
2020-11-12 11:30:00,185.01,185.4,184.89,185.01,11460.0,177.9706,178.3458,177.8552,177.9706,11460.0
2020-11-12 11:40:00,184.77,185.09,184.71,184.8,17430.0,177.7398,178.0476,177.682,177.7686,17430.0
2020-11-12 11:50:00,184.79,185.34,184.75,185.25,20886.0,177.759,178.2881,177.7205,178.2015,20886.0
2020-11-12 12:00:00,185.28,185.58,185.15,185.41,20528.0,178.2304,178.5189,178.1053,178.3554,20528.0
2020-11-12 12:10:00,185.45,185.52,185.31,185.37,13220.0,178.3939,178.4612,178.2592,178.3169,13220.0
2020-11-12 12:20:00,185.43,185.57,184.91,184.93,7612.0,178.3747,178.5093,177.8744,177.8937,7612.0
2020-11-12 12:30:00,184.84,185.36,184.83,185.19,9471.0,177.8071,178.3073,177.7975,178.1438,9471.0
2020-11-12 12:40:00,185.22,185.22,184.43,184.44,8962.0,178.1726,178.1726,177.4127,177.4223,8962.0
2020-11-12 12:50:00,184.47,184.79,184.08,184.64,19438.0,177.4512,177.759,177.076,177.6147,19438.0
2020-11-12 13:00:00,184.56,184.66,184.39,184.53,8787.0,177.5378,177.634,177.3742,177.5089,8787.0
2020-11-12 13:10:00,184.57,184.64,183.74,184.02,29763.0,177.5474,177.6147,176.749,177.0183,29763.0
2020-11-12 13:20:00,184.07,184.35,183.78,184.29,15301.0,177.0664,177.3357,176.7874,177.278,15301.0
2020-11-12 13:30:00,184.15,185.32,184.03,185.22,18834.0,177.1434,178.2688,177.0279,178.1726,18834.0
2020-11-12 13:40:00,185.17,185.26,184.98,184.98,11323.0,178.1245,178.2111,177.9418,177.9418,11323.0
2020-11-12 13:50:00,184.97,185.45,184.87,185.43,13250.0,177.9322,178.3939,177.836,178.3747,13250.0
2020-11-12 14:00:00,185.38,185.76,184.95,185.0,8863.0,178.3266,178.6921,177.9129,177.961,8863.0
2020-11-12 14:10:00,185.0,185.06,183.78,183.78,14178.0,177.961,178.0187,176.7874,176.7874,14178.0
2020-11-12 14:20:00,183.78,184.15,183.71,183.9,12402.0,176.7874,177.1434,176.7201,176.9029,12402.0
2020-11-12 14:30:00,183.84,183.91,183.35,183.37,35558.0,176.8452,176.9125,176.3738,176.393,35558.0
2020-11-12 14:40:00,183.39,183.48,182.69,183.04,31729.0,176.4123,176.4988,175.7389,176.0756,31729.0
2020-11-12 14:50:00,182.97,183.11,182.33,182.59,26734.0,176.0083,176.1429,175.3926,175.6427,26734.0
2020-11-12 15:00:00,182.59,182.72,181.82,182.1,45809.0,175.6427,175.7678,174.902,175.1714,45809.0
2020-11-12 15:10:00,182.09,183.24,181.97,183.19,50159.0,175.1617,176.268,175.0463,176.2199,50159.0
2020-11-12 15:20:00,183.25,183.51,182.8,183.0,25876.0,176.2776,176.5277,175.8447,176.0371,25876.0
2020-11-12 15:30:00,183.06,183.06,182.17,183.0,58024.0,176.0948,176.0948,175.2387,176.0371,58024.0
2020-11-12 15:40:00,183.0,183.05,182.34,183.02,65815.0,176.0371,176.0852,175.4022,176.0564,65815.0
2020-11-12 15:50:00,183.27,184.6,183.03,184.44,177405.0,176.2968,177.5762,176.066,177.4223,177405.0
2020-11-13 09:30:00,185.47,186.54,185.47,186.1,36705.0,178.4131,179.4424,178.4131,179.0192,36705.0
2020-11-13 09:40:00,186.09,187.7,185.99,187.03,95226.0,179.0095,180.5583,178.9133,179.9138,95226.0
2020-11-13 09:50:00,187.03,187.75,186.74,187.56,27784.0,179.9138,180.6064,179.6348,180.4236,27784.0
2020-11-13 10:00:00,187.35,187.73,186.97,187.73,15417.0,180.2216,180.5871,179.8561,180.5871,15417.0
2020-11-13 10:10:00,187.72,187.83,186.94,187.15,9316.0,180.5775,180.6833,179.8272,180.0292,9316.0
2020-11-13 10:20:00,187.01,187.5,186.65,187.49,8408.0,179.8945,180.3659,179.5482,180.3563,8408.0
2020-11-13 10:30:00,187.26,187.36,186.88,187.04,9880.0,180.135,180.2312,179.7695,179.9234,9880.0
2020-11-13 10:40:00,187.18,188.06,187.18,188.06,9301.0,180.0581,180.9046,180.0581,180.9046,9301.0
2020-11-13 10:50:00,188.08,188.14,187.49,187.99,18437.0,180.9238,180.9815,180.3563,180.8372,18437.0
2020-11-13 11:00:00,188.1,188.73,188.1,188.39,12908.0,180.9431,181.5491,180.9431,181.222,12908.0
2020-11-13 11:10:00,188.41,188.41,188.0,188.06,22072.0,181.2413,181.2413,180.8469,180.9046,22072.0
2020-11-13 11:20:00,188.12,188.21,187.78,188.08,36769.0,180.9623,181.0489,180.6352,180.9238,36769.0
2020-11-13 11:30:00,188.03,188.75,188.01,188.44,52488.0,180.8757,181.5683,180.8565,181.2701,52488.0
2020-11-13 11:40:00,188.5,190.19,188.46,189.93,195313.0,181.3278,182.9535,181.2894,182.7034,195313.0
2020-11-13 11:50:00,190.01,190.03,189.61,189.61,27017.0,182.7804,182.7996,182.3956,182.3956,27017.0
2020-11-13 12:00:00,189.56,189.62,188.89,189.07,20354.0,182.3475,182.4052,181.703,181.8762,20354.0
2020-11-13 12:10:00,189.03,189.1,188.34,188.5,28661.0,181.8377,181.905,181.1739,181.3278,28661.0
2020-11-13 12:20:00,188.5,188.63,188.12,188.19,20266.0,181.3278,181.4529,180.9623,181.0296,20266.0
2020-11-13 12:30:00,188.23,188.33,188.04,188.15,25043.0,181.0681,181.1643,180.8853,180.9912,25043.0
2020-11-13 12:40:00,188.25,188.35,188.21,188.3,12126.0,181.0874,181.1836,181.0489,181.1355,12126.0
2020-11-13 12:50:00,188.27,188.8,188.21,188.8,9576.0,181.1066,181.6164,181.0489,181.6164,9576.0
2020-11-13 13:00:00,188.8,188.87,188.6,188.6,4365.0,181.6164,181.6838,181.424,181.424,4365.0
2020-11-13 13:10:00,188.66,188.74,188.34,188.65,32410.0,181.4818,181.5587,181.1739,181.4721,32410.0
2020-11-13 13:20:00,188.67,188.68,188.22,188.33,11416.0,181.4914,181.501,181.0585,181.1643,11416.0
2020-11-13 13:30:00,188.27,188.52,188.21,188.42,6679.0,181.1066,181.3471,181.0489,181.2509,6679.0
2020-11-13 13:40:00,188.49,188.55,188.32,188.33,8295.0,181.3182,181.3759,181.1547,181.1643,8295.0
2020-11-13 13:50:00,188.39,188.52,188.22,188.22,6673.0,181.222,181.3471,181.0585,181.0585,6673.0
2020-11-13 14:00:00,188.35,188.58,188.29,188.45,13873.0,181.1836,181.4048,181.1258,181.2797,13873.0
2020-11-13 14:10:00,188.45,188.5,188.09,188.44,11656.0,181.2797,181.3278,180.9334,181.2701,11656.0
2020-11-13 14:20:00,188.45,188.53,188.18,188.43,27973.0,181.2797,181.3567,181.02,181.2605,27973.0
2020-11-13 14:30:00,188.43,188.54,188.02,188.11,25490.0,181.2605,181.3663,180.8661,180.9527,25490.0
2020-11-13 14:40:00,188.16,188.17,187.14,187.14,32301.0,181.0008,181.0104,180.0196,180.0196,32301.0
2020-11-13 14:50:00,187.31,188.32,187.24,188.14,27449.0,180.1831,181.1547,180.1158,180.9815,27449.0
2020-11-13 15:00:00,188.08,188.28,187.94,187.95,20543.0,180.9238,181.1162,180.7892,180.7988,20543.0
2020-11-13 15:10:00,188.02,188.02,187.48,187.68,26588.0,180.8661,180.8661,180.3467,180.539,26588.0
2020-11-13 15:20:00,187.64,188.14,187.62,188.13,30302.0,180.5006,180.9815,180.4813,180.9719,30302.0
2020-11-13 15:30:00,188.22,188.84,188.22,188.66,72207.0,181.0585,181.6549,181.0585,181.4818,72207.0
2020-11-13 15:40:00,188.67,189.15,188.15,188.16,42538.0,181.4914,181.9531,180.9912,181.0008,42538.0
2020-11-13 15:50:00,188.64,188.66,187.88,188.37,181240.0,181.4625,181.4818,180.7314,181.2028,181240.0
2020-11-16 09:30:00,190.0,194.25,190.0,193.08,109198.0,182.7708,186.8591,182.7708,185.7336,109198.0
2020-11-16 09:40:00,193.13,193.59,192.06,193.15,112662.0,185.7817,186.2242,184.7524,185.8009,112662.0
2020-11-16 09:50:00,193.15,193.15,191.24,192.49,49401.0,185.8009,185.8009,183.9636,185.166,49401.0
2020-11-16 10:00:00,192.53,192.72,191.67,192.49,46950.0,185.2045,185.3873,184.3772,185.166,46950.0
2020-11-16 10:10:00,192.56,192.61,191.76,192.02,30374.0,185.2334,185.2815,184.4638,184.7139,30374.0
2020-11-16 10:20:00,192.03,192.99,191.88,192.55,66586.0,184.7235,185.647,184.5792,185.2237,66586.0
2020-11-16 10:30:00,192.49,192.5,192.0,192.0,15200.0,185.166,185.1756,184.6947,184.6947,15200.0
2020-11-16 10:40:00,192.03,192.44,191.95,192.14,12388.0,184.7235,185.1179,184.6466,184.8293,12388.0
2020-11-16 10:50:00,192.14,192.15,191.79,191.95,16437.0,184.8293,184.839,184.4927,184.6466,16437.0
2020-11-16 11:00:00,191.96,192.0,191.55,191.55,24724.0,184.6562,184.6947,184.2618,184.2618,24724.0
2020-11-16 11:10:00,191.61,191.87,191.37,191.59,25578.0,184.3195,184.5696,184.0886,184.3003,25578.0
2020-11-16 11:20:00,191.55,191.98,191.34,191.98,25346.0,184.2618,184.6754,184.0598,184.6754,25346.0
2020-11-16 11:30:00,191.96,192.26,191.58,191.79,33094.0,184.6562,184.9448,184.2907,184.4927,33094.0
2020-11-16 11:40:00,191.67,192.31,191.67,191.95,15608.0,184.3772,184.9929,184.3772,184.6466,15608.0
2020-11-16 11:50:00,191.98,192.9,191.95,192.55,48290.0,184.6754,185.5604,184.6466,185.2237,48290.0
2020-11-16 12:00:00,192.59,192.75,191.79,191.87,28076.0,185.2622,185.4161,184.4927,184.5696,28076.0
2020-11-16 12:10:00,191.94,192.01,191.69,191.7,8421.0,184.637,184.7043,184.3965,184.4061,8421.0
2020-11-16 12:20:00,191.67,191.98,191.24,191.97,10837.0,184.3772,184.6754,183.9636,184.6658,10837.0
2020-11-16 12:30:00,191.99,192.15,191.62,192.14,18946.0,184.6851,184.839,184.3291,184.8293,18946.0
2020-11-16 12:40:00,192.14,192.42,192.07,192.24,11463.0,184.8293,185.0987,184.762,184.9255,11463.0
2020-11-16 12:50:00,192.31,192.37,191.98,192.32,10779.0,184.9929,185.0506,184.6754,185.0025,10779.0
2020-11-16 13:00:00,192.24,192.24,191.58,191.77,23622.0,184.9255,184.9255,184.2907,184.4734,23622.0
2020-11-16 13:10:00,191.84,191.89,191.2,191.28,9935.0,184.5408,184.5889,183.9251,184.0021,9935.0
2020-11-16 13:20:00,191.29,191.54,190.82,190.97,55294.0,184.0117,184.2522,183.5596,183.7039,55294.0
2020-11-16 13:30:00,191.08,191.24,190.82,191.09,38620.0,183.8097,183.9636,183.5596,183.8193,38620.0
2020-11-16 13:40:00,191.08,191.08,190.61,190.84,10468.0,183.8097,183.8097,183.3576,183.5788,10468.0
2020-11-16 13:50:00,190.84,191.1,190.71,190.71,25737.0,183.5788,183.8289,183.4538,183.4538,25737.0
2020-11-16 14:00:00,190.64,190.64,190.17,190.54,18758.0,183.3864,183.3864,182.9343,183.2902,18758.0
2020-11-16 14:10:00,190.51,190.82,190.37,190.65,18490.0,183.2614,183.5596,183.1267,183.396,18490.0
2020-11-16 14:20:00,190.65,190.79,190.57,190.76,11037.0,183.396,183.5307,183.3191,183.5019,11037.0
2020-11-16 14:30:00,190.76,190.87,190.43,190.5,17164.0,183.5019,183.6077,183.1844,183.2517,17164.0
2020-11-16 14:40:00,190.5,190.66,190.29,190.29,28358.0,183.2517,183.4057,183.0497,183.0497,28358.0
2020-11-16 14:50:00,190.36,190.74,190.23,190.72,9982.0,183.1171,183.4826,182.992,183.4634,9982.0
2020-11-16 15:00:00,190.72,190.75,189.77,190.01,25986.0,183.4634,183.4922,182.5495,182.7804,25986.0
2020-11-16 15:10:00,190.0,190.13,189.74,190.05,31647.0,182.7708,182.8958,182.5207,182.8189,31647.0
2020-11-16 15:20:00,190.04,190.23,189.6,189.78,31857.0,182.8092,182.992,182.386,182.5591,31857.0
2020-11-16 15:30:00,189.77,190.06,189.57,189.72,31481.0,182.5495,182.8285,182.3571,182.5014,31481.0
2020-11-16 15:40:00,189.77,189.86,189.3,189.67,91027.0,182.5495,182.6361,182.0974,182.4533,91027.0
2020-11-16 15:50:00,189.64,190.1,189.44,190.08,128270.0,182.4245,182.867,182.2321,182.8477,128270.0
2020-11-17 09:30:00,188.79,189.16,186.38,187.74,42528.0,181.6068,181.9627,179.2885,180.5968,42528.0
2020-11-17 09:40:00,187.72,188.06,186.63,187.71,22551.0,180.5775,180.9046,179.529,180.5679,22551.0
2020-11-17 09:50:00,187.75,187.75,185.82,185.84,31406.0,180.6064,180.6064,178.7498,178.7691,31406.0
2020-11-17 10:00:00,185.94,186.61,185.71,186.44,31794.0,178.8652,179.5098,178.644,179.3462,31794.0
2020-11-17 10:10:00,186.52,187.55,186.51,187.38,18034.0,179.4232,180.414,179.4136,180.2505,18034.0
2020-11-17 10:20:00,187.44,187.45,186.71,187.09,15875.0,180.3082,180.3178,179.606,179.9715,15875.0
2020-11-17 10:30:00,187.11,187.3,186.98,187.1,37788.0,179.9907,180.1735,179.8657,179.9811,37788.0
2020-11-17 10:40:00,187.16,187.17,186.78,186.78,11832.0,180.0388,180.0484,179.6733,179.6733,11832.0
2020-11-17 10:50:00,186.76,187.52,186.74,187.32,20370.0,179.654,180.3851,179.6348,180.1927,20370.0
2020-11-17 11:00:00,187.25,187.62,187.16,187.52,12525.0,180.1254,180.4813,180.0388,180.3851,12525.0
2020-11-17 11:10:00,187.46,187.46,186.92,186.93,15988.0,180.3274,180.3274,179.808,179.8176,15988.0
2020-11-17 11:20:00,186.97,187.33,186.54,187.03,32770.0,179.8561,180.2024,179.4424,179.9138,32770.0
2020-11-17 11:30:00,187.09,187.23,186.79,187.06,37344.0,179.9715,180.1062,179.6829,179.9426,37344.0
2020-11-17 11:40:00,187.06,187.15,186.9,187.0,33721.0,179.9426,180.0292,179.7887,179.8849,33721.0
2020-11-17 11:50:00,187.0,187.23,186.86,187.11,22119.0,179.8849,180.1062,179.7502,179.9907,22119.0
2020-11-17 12:00:00,187.2,187.94,187.2,187.74,13561.0,180.0773,180.7892,180.0773,180.5968,13561.0
2020-11-17 12:10:00,187.8,188.13,187.64,187.79,29085.0,180.6545,180.9719,180.5006,180.6449,29085.0
2020-11-17 12:20:00,187.79,187.96,187.67,187.81,37171.0,180.6449,180.8084,180.5294,180.6641,37171.0
2020-11-17 12:30:00,187.87,188.05,187.7,188.05,56668.0,180.7218,180.895,180.5583,180.895,56668.0
2020-11-17 12:40:00,188.19,188.25,187.87,187.92,21340.0,181.0296,181.0874,180.7218,180.7699,21340.0
2020-11-17 12:50:00,187.92,187.92,187.65,187.81,36792.0,180.7699,180.7699,180.5102,180.6641,36792.0
2020-11-17 13:00:00,187.82,188.54,187.75,188.35,98579.0,180.6737,181.3663,180.6064,181.1836,98579.0
2020-11-17 13:10:00,188.33,188.83,188.17,188.47,19698.0,181.1643,181.6453,181.0104,181.299,19698.0
2020-11-17 13:20:00,188.46,188.84,188.4,188.63,24870.0,181.2894,181.6549,181.2316,181.4529,24870.0
2020-11-17 13:30:00,188.62,188.68,188.37,188.37,16466.0,181.4433,181.501,181.2028,181.2028,16466.0
2020-11-17 13:40:00,188.37,188.56,188.22,188.24,11017.0,181.2028,181.3856,181.0585,181.0777,11017.0
2020-11-17 13:50:00,188.24,188.28,187.95,188.27,7845.0,181.0777,181.1162,180.7988,181.1066,7845.0
2020-11-17 14:00:00,188.3,188.73,188.29,188.5,26418.0,181.1355,181.5491,181.1258,181.3278,26418.0
2020-11-17 14:10:00,188.52,188.87,188.42,188.66,38673.0,181.3471,181.6838,181.2509,181.4818,38673.0
2020-11-17 14:20:00,188.72,188.8,188.33,188.35,17210.0,181.5395,181.6164,181.1643,181.1836,17210.0
2020-11-17 14:30:00,188.37,189.1,188.33,189.1,27581.0,181.2028,181.905,181.1643,181.905,27581.0
2020-11-17 14:40:00,189.06,189.55,189.06,189.55,8742.0,181.8665,182.3379,181.8665,182.3379,8742.0
2020-11-17 14:50:00,189.5,189.54,188.99,189.15,44978.0,182.2898,182.3283,181.7992,181.9531,44978.0
2020-11-17 15:00:00,189.1,189.48,188.98,188.98,12218.0,181.905,182.2706,181.7896,181.7896,12218.0
2020-11-17 15:10:00,188.98,188.98,188.23,188.41,10134.0,181.7896,181.7896,181.0681,181.2413,10134.0
2020-11-17 15:20:00,188.41,188.49,187.93,188.3,15922.0,181.2413,181.3182,180.7795,181.1355,15922.0
2020-11-17 15:30:00,188.3,188.92,188.3,188.74,27715.0,181.1355,181.7319,181.1355,181.5587,27715.0
2020-11-17 15:40:00,188.75,189.11,188.52,189.1,32941.0,181.5683,181.9146,181.3471,181.905,32941.0
2020-11-17 15:50:00,189.06,190.26,188.52,189.92,240213.0,181.8665,183.0209,181.3471,182.6938,240213.0
2020-11-18 09:30:00,190.18,190.63,189.47,189.68,33914.0,182.9439,183.3768,182.2609,182.4629,33914.0
2020-11-18 09:40:00,189.75,190.68,189.74,190.26,9711.0,182.5303,183.4249,182.5207,183.0209,9711.0
2020-11-18 09:50:00,190.26,190.26,189.15,189.6,9657.0,183.0209,183.0209,181.9531,182.386,9657.0
2020-11-18 10:00:00,189.5,189.91,189.32,189.42,7414.0,182.2898,182.6842,182.1166,182.2128,7414.0
2020-11-18 10:10:00,189.59,190.43,189.59,189.72,9793.0,182.3764,183.1844,182.3764,182.5014,9793.0
2020-11-18 10:20:00,189.65,190.17,189.54,190.07,4212.0,182.4341,182.9343,182.3283,182.8381,4212.0
2020-11-18 10:30:00,190.13,190.28,189.87,190.07,7139.0,182.8958,183.0401,182.6457,182.8381,7139.0
2020-11-18 10:40:00,190.15,190.33,190.11,190.32,4660.0,182.9151,183.0882,182.8766,183.0786,4660.0
2020-11-18 10:50:00,190.3,190.57,190.21,190.5,25931.0,183.0594,183.3191,182.9728,183.2517,25931.0
2020-11-18 11:00:00,190.51,191.35,190.47,191.26,11948.0,183.2614,184.0694,183.2229,183.9828,11948.0
2020-11-18 11:10:00,191.16,192.0,191.16,191.9,8549.0,183.8866,184.6947,183.8866,184.5985,8549.0
2020-11-18 11:20:00,191.84,191.84,191.11,191.53,12436.0,184.5408,184.5408,183.8385,184.2426,12436.0
2020-11-18 11:30:00,191.42,191.57,191.12,191.33,8595.0,184.1367,184.281,183.8482,184.0502,8595.0
2020-11-18 11:40:00,191.39,191.48,191.2,191.25,10949.0,184.1079,184.1945,183.9251,183.9732,10949.0
2020-11-18 11:50:00,191.25,191.58,191.08,191.27,11495.0,183.9732,184.2907,183.8097,183.9924,11495.0
2020-11-18 12:00:00,191.3,191.79,191.29,191.73,27824.0,184.0213,184.4927,184.0117,184.4349,27824.0
2020-11-18 12:10:00,191.77,191.96,191.69,191.86,11810.0,184.4734,184.6562,184.3965,184.56,11810.0
2020-11-18 12:20:00,192.08,192.13,191.65,191.65,9134.0,184.7716,184.8197,184.358,184.358,9134.0
2020-11-18 12:30:00,191.56,191.77,191.49,191.71,4248.0,184.2714,184.4734,184.2041,184.4157,4248.0
2020-11-18 12:40:00,191.76,192.01,191.37,191.47,6356.0,184.4638,184.7043,184.0886,184.1848,6356.0
2020-11-18 12:50:00,191.59,191.7,191.38,191.44,5962.0,184.3003,184.4061,184.0983,184.156,5962.0
2020-11-18 13:00:00,191.39,191.5,191.15,191.23,5812.0,184.1079,184.2137,183.877,183.954,5812.0
2020-11-18 13:10:00,191.21,191.21,190.91,191.01,4873.0,183.9347,183.9347,183.6461,183.7423,4873.0
2020-11-18 13:20:00,190.94,191.1,190.7,190.72,42759.0,183.675,183.8289,183.4441,183.4634,42759.0
2020-11-18 13:30:00,190.65,190.99,190.65,190.77,5314.0,183.396,183.7231,183.396,183.5115,5314.0
2020-11-18 13:40:00,190.73,190.76,190.02,190.02,4514.0,183.473,183.5019,182.79,182.79,4514.0
2020-11-18 13:50:00,190.01,190.22,189.94,190.17,8063.0,182.7804,182.9824,182.7131,182.9343,8063.0
2020-11-18 14:00:00,190.1,190.27,190.04,190.17,22004.0,182.867,183.0305,182.8092,182.9343,22004.0
2020-11-18 14:10:00,190.17,190.17,189.65,189.65,20464.0,182.9343,182.9343,182.4341,182.4341,20464.0
2020-11-18 14:20:00,189.71,189.71,188.93,189.01,12653.0,182.4918,182.4918,181.7415,181.8184,12653.0
2020-11-18 14:30:00,189.0,189.08,188.72,188.8,10750.0,181.8088,181.8858,181.5395,181.6164,10750.0
2020-11-18 14:40:00,188.76,189.18,188.75,189.06,9481.0,181.578,181.982,181.5683,181.8665,9481.0
2020-11-18 14:50:00,189.03,189.45,188.92,188.92,13346.0,181.8377,182.2417,181.7319,181.7319,13346.0
2020-11-18 15:00:00,189.02,189.02,188.56,188.83,13103.0,181.8281,181.8281,181.3856,181.6453,13103.0
2020-11-18 15:10:00,188.83,189.03,188.67,188.72,13632.0,181.6453,181.8377,181.4914,181.5395,13632.0
2020-11-18 15:20:00,188.63,188.63,187.96,188.0,32103.0,181.4529,181.4529,180.8084,180.8469,32103.0
2020-11-18 15:30:00,188.03,188.47,187.73,187.99,30703.0,180.8757,181.299,180.5871,180.8372,30703.0
2020-11-18 15:40:00,188.03,188.15,187.75,187.96,52748.0,180.8757,180.9912,180.6064,180.8084,52748.0
2020-11-18 15:50:00,187.96,188.78,187.91,187.91,248017.0,180.8084,181.5972,180.7603,180.7603,248017.0
2020-11-19 09:30:00,187.44,187.68,184.5,186.62,62939.0,180.3082,180.539,177.48,179.5194,62939.0
2020-11-19 09:40:00,186.37,187.87,186.37,187.87,19830.0,179.2789,180.7218,179.2789,180.7218,19830.0
2020-11-19 09:50:00,187.75,187.95,187.15,187.55,11543.0,180.6064,180.7988,180.0292,180.414,11543.0
2020-11-19 10:00:00,187.7,187.93,186.96,187.44,12616.0,180.5583,180.7795,179.8464,180.3082,12616.0
2020-11-19 10:10:00,187.36,187.94,187.2,187.63,12844.0,180.2312,180.7892,180.0773,180.4909,12844.0
2020-11-19 10:20:00,187.48,187.97,187.28,187.91,11565.0,180.3467,180.818,180.1543,180.7603,11565.0
2020-11-19 10:30:00,188.03,188.5,187.94,188.5,9913.0,180.8757,181.3278,180.7892,181.3278,9913.0
2020-11-19 10:40:00,188.51,189.08,188.47,189.06,11637.0,181.3375,181.8858,181.299,181.8665,11637.0
2020-11-19 10:50:00,189.05,189.05,188.08,188.21,18332.0,181.8569,181.8569,180.9238,181.0489,18332.0
2020-11-19 11:00:00,188.1,188.27,187.94,188.13,17949.0,180.9431,181.1066,180.7892,180.9719,17949.0
2020-11-19 11:10:00,188.06,188.15,187.73,188.12,16007.0,180.9046,180.9912,180.5871,180.9623,16007.0
2020-11-19 11:20:00,188.09,188.19,187.79,187.87,67454.0,180.9334,181.0296,180.6449,180.7218,67454.0
2020-11-19 11:30:00,187.87,188.36,187.86,187.98,30662.0,180.7218,181.1932,180.7122,180.8276,30662.0
2020-11-19 11:40:00,188.01,188.29,187.99,188.17,43770.0,180.8565,181.1258,180.8372,181.0104,43770.0
2020-11-19 11:50:00,188.16,189.16,188.05,188.99,11804.0,181.0008,181.9627,180.895,181.7992,11804.0
2020-11-19 12:00:00,188.96,189.07,188.65,188.68,18028.0,181.7703,181.8762,181.4721,181.501,18028.0
2020-11-19 12:10:00,188.69,189.06,188.57,188.67,17072.0,181.5106,181.8665,181.3952,181.4914,17072.0
2020-11-19 12:20:00,188.67,188.78,188.43,188.63,22657.0,181.4914,181.5972,181.2605,181.4529,22657.0
2020-11-19 12:30:00,188.68,188.7,188.41,188.65,16966.0,181.501,181.5202,181.2413,181.4721,16966.0
2020-11-19 12:40:00,188.64,188.68,188.23,188.44,15001.0,181.4625,181.501,181.0681,181.2701,15001.0
2020-11-19 12:50:00,188.44,189.11,188.44,189.01,11417.0,181.2701,181.9146,181.2701,181.8184,11417.0
2020-11-19 13:00:00,189.06,189.43,188.99,189.17,9219.0,181.8665,182.2225,181.7992,181.9724,9219.0
2020-11-19 13:10:00,189.24,189.58,189.21,189.56,14320.0,182.0397,182.3668,182.0108,182.3475,14320.0
2020-11-19 13:20:00,189.6,190.04,189.58,189.83,13706.0,182.386,182.8092,182.3668,182.6072,13706.0
2020-11-19 13:30:00,189.87,190.1,189.83,189.96,17272.0,182.6457,182.867,182.6072,182.7323,17272.0
2020-11-19 13:40:00,189.96,190.47,189.92,190.47,12971.0,182.7323,183.2229,182.6938,183.2229,12971.0
2020-11-19 13:50:00,190.43,190.62,190.28,190.48,13869.0,183.1844,183.3672,183.0401,183.2325,13869.0
2020-11-19 14:00:00,190.48,190.64,190.34,190.62,14492.0,183.2325,183.3864,183.0978,183.3672,14492.0
2020-11-19 14:10:00,190.62,190.84,190.4,190.55,12724.0,183.3672,183.5788,183.1556,183.2998,12724.0
2020-11-19 14:20:00,190.69,190.81,190.54,190.64,9040.0,183.4345,183.55,183.2902,183.3864,9040.0
2020-11-19 14:30:00,190.84,191.35,190.77,191.3,12536.0,183.5788,184.0694,183.5115,184.0213,12536.0
2020-11-19 14:40:00,191.33,191.76,191.19,191.45,29236.0,184.0502,184.4638,183.9155,184.1656,29236.0
2020-11-19 14:50:00,191.37,191.52,191.23,191.46,26420.0,184.0886,184.2329,183.954,184.1752,26420.0
2020-11-19 15:00:00,191.47,191.5,190.84,190.84,21464.0,184.1848,184.2137,183.5788,183.5788,21464.0
2020-11-19 15:10:00,190.93,191.19,190.61,190.65,15458.0,183.6654,183.9155,183.3576,183.396,15458.0
2020-11-19 15:20:00,190.63,190.81,190.12,190.37,18691.0,183.3768,183.55,182.8862,183.1267,18691.0
2020-11-19 15:30:00,190.41,191.1,190.29,190.8,28804.0,183.1652,183.8289,183.0497,183.5403,28804.0
2020-11-19 15:40:00,190.8,191.05,190.39,190.39,31109.0,183.5403,183.7808,183.1459,183.1459,31109.0
2020-11-19 15:50:00,190.43,190.93,190.43,190.65,119411.0,183.1844,183.6654,183.1844,183.396,119411.0
2020-11-20 09:30:00,191.82,191.82,189.55,190.68,75509.0,184.5215,184.5215,182.3379,183.4249,75509.0
2020-11-20 09:40:00,190.68,190.68,189.55,189.9,98631.0,183.4249,183.4249,182.3379,182.6746,98631.0
2020-11-20 09:50:00,189.99,190.49,189.14,190.47,33706.0,182.7612,183.2421,181.9435,183.2229,33706.0
2020-11-20 10:00:00,190.34,190.82,189.91,190.61,17216.0,183.0978,183.5596,182.6842,183.3576,17216.0
2020-11-20 10:10:00,190.66,191.06,190.53,190.92,19726.0,183.4057,183.7904,183.2806,183.6558,19726.0
2020-11-20 10:20:00,190.95,191.41,190.65,191.25,13381.0,183.6846,184.1271,183.396,183.9732,13381.0
2020-11-20 10:30:00,191.32,191.84,190.4,191.27,64949.0,184.0405,184.5408,183.1556,183.9924,64949.0
2020-11-20 10:40:00,191.28,191.5,190.94,191.4,24935.0,184.0021,184.2137,183.675,184.1175,24935.0
2020-11-20 10:50:00,191.33,191.55,190.76,191.19,11257.0,184.0502,184.2618,183.5019,183.9155,11257.0
2020-11-20 11:00:00,191.18,191.27,190.77,190.99,8905.0,183.9059,183.9924,183.5115,183.7231,8905.0
2020-11-20 11:10:00,191.03,191.03,190.37,190.42,8130.0,183.7616,183.7616,183.1267,183.1748,8130.0
2020-11-20 11:20:00,190.36,190.68,190.21,190.55,9496.0,183.1171,183.4249,182.9728,183.2998,9496.0
2020-11-20 11:30:00,190.55,190.86,190.49,190.79,7913.0,183.2998,183.598,183.2421,183.5307,7913.0
2020-11-20 11:40:00,190.74,190.74,190.04,190.14,21032.0,183.4826,183.4826,182.8092,182.9054,21032.0
2020-11-20 11:50:00,190.14,190.84,190.05,190.65,8568.0,182.9054,183.5788,182.8189,183.396,8568.0
2020-11-20 12:00:00,190.62,190.74,190.42,190.56,11535.0,183.3672,183.4826,183.1748,183.3095,11535.0
2020-11-20 12:10:00,190.55,190.77,190.03,190.72,38528.0,183.2998,183.5115,182.7996,183.4634,38528.0
2020-11-20 12:20:00,190.72,191.37,190.71,191.3,12286.0,183.4634,184.0886,183.4538,184.0213,12286.0
2020-11-20 12:30:00,191.27,191.66,191.18,191.56,14406.0,183.9924,184.3676,183.9059,184.2714,14406.0
2020-11-20 12:40:00,191.56,191.7,191.34,191.55,11438.0,184.2714,184.4061,184.0598,184.2618,11438.0
2020-11-20 12:50:00,191.56,192.24,191.37,192.0,12099.0,184.2714,184.9255,184.0886,184.6947,12099.0
2020-11-20 13:00:00,192.02,192.44,191.83,191.97,15732.0,184.7139,185.1179,184.5311,184.6658,15732.0
2020-11-20 13:10:00,192.08,192.29,191.77,191.79,7731.0,184.7716,184.9736,184.4734,184.4927,7731.0
2020-11-20 13:20:00,191.82,192.39,191.79,192.02,6057.0,184.5215,185.0698,184.4927,184.7139,6057.0
2020-11-20 13:30:00,191.96,192.11,191.62,191.98,7989.0,184.6562,184.8005,184.3291,184.6754,7989.0
2020-11-20 13:40:00,191.98,192.39,191.9,192.3,11002.0,184.6754,185.0698,184.5985,184.9833,11002.0
2020-11-20 13:50:00,192.29,192.33,191.89,192.09,8191.0,184.9736,185.0121,184.5889,184.7812,8191.0
2020-11-20 14:00:00,192.12,192.23,191.8,191.93,10718.0,184.8101,184.9159,184.5023,184.6273,10718.0
2020-11-20 14:10:00,191.95,192.53,191.87,192.53,18526.0,184.6466,185.2045,184.5696,185.2045,18526.0
2020-11-20 14:20:00,192.57,192.89,192.28,192.47,30915.0,185.243,185.5508,184.964,185.1468,30915.0
2020-11-20 14:30:00,192.47,192.61,191.86,191.96,55828.0,185.1468,185.2815,184.56,184.6562,55828.0
2020-11-20 14:40:00,191.9,192.07,191.57,192.0,19844.0,184.5985,184.762,184.281,184.6947,19844.0
2020-11-20 14:50:00,192.08,192.14,191.95,192.13,12642.0,184.7716,184.8293,184.6466,184.8197,12642.0
2020-11-20 15:00:00,192.18,192.24,191.76,191.91,17151.0,184.8678,184.9255,184.4638,184.6081,17151.0
2020-11-20 15:10:00,191.91,191.91,191.41,191.55,32635.0,184.6081,184.6081,184.1271,184.2618,32635.0
2020-11-20 15:20:00,191.49,191.94,191.46,191.83,24363.0,184.2041,184.637,184.1752,184.5311,24363.0
2020-11-20 15:30:00,191.75,192.09,191.59,192.08,35160.0,184.4542,184.7812,184.3003,184.7716,35160.0
2020-11-20 15:40:00,192.05,192.05,191.51,191.65,42740.0,184.7428,184.7428,184.2233,184.358,42740.0
2020-11-20 15:50:00,191.62,192.09,190.56,190.74,104218.0,184.3291,184.7812,183.3095,183.4826,104218.0
2020-11-23 09:30:00,192.54,193.19,192.14,193.19,39682.0,185.2141,185.8394,184.8293,185.8394,39682.0
2020-11-23 09:40:00,193.12,193.67,192.75,193.19,38807.0,185.7721,186.3011,185.4161,185.8394,38807.0
2020-11-23 09:50:00,193.11,193.44,191.36,191.36,31196.0,185.7624,186.0799,184.079,184.079,31196.0
2020-11-23 10:00:00,191.84,192.55,191.68,192.04,60777.0,184.5408,185.2237,184.3868,184.7332,60777.0
2020-11-23 10:10:00,192.03,192.21,191.51,191.78,28323.0,184.7235,184.8967,184.2233,184.483,28323.0
2020-11-23 10:20:00,191.72,191.72,190.82,190.82,18955.0,184.4253,184.4253,183.5596,183.5596,18955.0
2020-11-23 10:30:00,190.63,191.78,190.62,191.78,19476.0,183.3768,184.483,183.3672,184.483,19476.0
2020-11-23 10:40:00,191.78,191.93,191.34,191.75,44971.0,184.483,184.6273,184.0598,184.4542,44971.0
2020-11-23 10:50:00,191.75,191.8,191.54,191.63,17500.0,184.4542,184.5023,184.2522,184.3388,17500.0
2020-11-23 11:00:00,191.64,191.74,191.05,191.05,11229.0,184.3484,184.4446,183.7808,183.7808,11229.0
2020-11-23 11:10:00,191.05,191.15,190.35,190.49,8734.0,183.7808,183.877,183.1075,183.2421,8734.0
2020-11-23 11:20:00,190.56,190.89,190.47,190.63,7468.0,183.3095,183.6269,183.2229,183.3768,7468.0
2020-11-23 11:30:00,190.68,190.71,189.81,190.21,12605.0,183.4249,183.4538,182.588,182.9728,12605.0
2020-11-23 11:40:00,189.99,190.16,189.86,190.11,14025.0,182.7612,182.9247,182.6361,182.8766,14025.0
2020-11-23 11:50:00,190.19,190.36,189.94,190.27,32858.0,182.9535,183.1171,182.7131,183.0305,32858.0
2020-11-23 12:00:00,190.2,190.2,189.52,190.06,20221.0,182.9632,182.9632,182.309,182.8285,20221.0
2020-11-23 12:10:00,190.13,190.42,189.96,190.31,21766.0,182.8958,183.1748,182.7323,183.069,21766.0
2020-11-23 12:20:00,190.28,190.47,190.05,190.31,47571.0,183.0401,183.2229,182.8189,183.069,47571.0
2020-11-23 12:30:00,190.28,190.36,190.02,190.06,24163.0,183.0401,183.1171,182.79,182.8285,24163.0
2020-11-23 12:40:00,190.09,190.19,189.92,190.14,7617.0,182.8573,182.9535,182.6938,182.9054,7617.0
2020-11-23 12:50:00,190.14,190.37,190.07,190.25,28958.0,182.9054,183.1267,182.8381,183.0113,28958.0
2020-11-23 13:00:00,190.24,190.66,190.1,190.66,4468.0,183.0016,183.4057,182.867,183.4057,4468.0
2020-11-23 13:10:00,190.77,191.11,190.66,190.99,10496.0,183.5115,183.8385,183.4057,183.7231,10496.0
2020-11-23 13:20:00,190.95,191.12,190.85,190.96,8735.0,183.6846,183.8482,183.5884,183.6942,8735.0
2020-11-23 13:30:00,190.98,191.38,190.95,191.38,7227.0,183.7135,184.0983,183.6846,184.0983,7227.0
2020-11-23 13:40:00,191.32,191.32,190.85,191.16,10793.0,184.0405,184.0405,183.5884,183.8866,10793.0
2020-11-23 13:50:00,191.1,191.24,191.0,191.14,5927.0,183.8289,183.9636,183.7327,183.8674,5927.0
2020-11-23 14:00:00,191.1,191.2,190.68,190.74,8113.0,183.8289,183.9251,183.4249,183.4826,8113.0
2020-11-23 14:10:00,190.74,190.95,190.67,190.68,7776.0,183.4826,183.6846,183.4153,183.4249,7776.0
2020-11-23 14:20:00,190.81,190.95,190.74,190.84,7332.0,183.55,183.6846,183.4826,183.5788,7332.0
2020-11-23 14:30:00,190.88,191.07,190.78,190.89,10524.0,183.6173,183.8001,183.5211,183.6269,10524.0
2020-11-23 14:40:00,190.86,190.96,190.67,190.67,9188.0,183.598,183.6942,183.4153,183.4153,9188.0
2020-11-23 14:50:00,190.67,191.45,190.61,191.45,22662.0,183.4153,184.1656,183.3576,184.1656,22662.0
2020-11-23 15:00:00,191.49,192.18,191.45,192.11,19193.0,184.2041,184.8678,184.1656,184.8005,19193.0
2020-11-23 15:10:00,192.03,192.27,191.96,192.16,20907.0,184.7235,184.9544,184.6562,184.8486,20907.0
2020-11-23 15:20:00,192.16,192.33,192.05,192.16,25746.0,184.8486,185.0121,184.7428,184.8486,25746.0
2020-11-23 15:30:00,192.16,192.19,191.85,191.96,25757.0,184.8486,184.8774,184.5504,184.6562,25757.0
2020-11-23 15:40:00,192.05,192.35,192.05,192.17,27684.0,184.7428,185.0314,184.7428,184.8582,27684.0
2020-11-23 15:50:00,192.16,192.46,191.46,192.17,80736.0,184.8486,185.1372,184.1752,184.8582,80736.0
2020-11-24 09:30:00,193.28,194.15,192.3,193.67,89025.0,185.926,186.7629,184.9833,186.3011,89025.0
2020-11-24 09:40:00,193.41,195.11,193.41,194.75,41241.0,186.051,187.6863,186.051,187.34,41241.0
2020-11-24 09:50:00,194.75,195.41,194.43,195.03,23234.0,187.34,187.9749,187.0322,187.6094,23234.0
2020-11-24 10:00:00,195.03,195.87,194.7,195.81,24781.0,187.6094,188.4174,187.2919,188.3597,24781.0
2020-11-24 10:10:00,195.84,195.89,195.06,195.39,17072.0,188.3886,188.4367,187.6382,187.9557,17072.0
2020-11-24 10:20:00,195.59,195.92,195.14,195.82,15760.0,188.1481,188.4655,187.7152,188.3693,15760.0
2020-11-24 10:30:00,195.73,195.82,195.2,195.62,15112.0,188.2828,188.3693,187.7729,188.1769,15112.0
2020-11-24 10:40:00,195.67,196.35,195.51,195.77,20922.0,188.225,188.8792,188.0711,188.3212,20922.0
2020-11-24 10:50:00,195.81,195.95,194.7,194.91,34613.0,188.3597,188.4944,187.2919,187.494,34613.0
2020-11-24 11:00:00,194.92,195.4,194.92,195.3,26842.0,187.5036,187.9653,187.5036,187.8691,26842.0
2020-11-24 11:10:00,195.25,195.58,195.07,195.48,21876.0,187.821,188.1385,187.6479,188.0423,21876.0
2020-11-24 11:20:00,195.49,195.94,195.46,195.66,13950.0,188.0519,188.4848,188.023,188.2154,13950.0
2020-11-24 11:30:00,195.72,196.27,195.38,195.91,11663.0,188.2731,188.8022,187.9461,188.4559,11663.0
2020-11-24 11:40:00,195.76,196.22,195.49,196.19,34805.0,188.3116,188.7541,188.0519,188.7253,34805.0
2020-11-24 11:50:00,196.16,196.77,195.97,196.71,48589.0,188.6964,189.2832,188.5136,189.2255,48589.0
2020-11-24 12:00:00,196.8,197.22,196.64,197.09,16650.0,189.312,189.7161,189.1581,189.591,16650.0
2020-11-24 12:10:00,197.14,197.35,196.9,197.31,22007.0,189.6391,189.8411,189.4082,189.8026,22007.0
2020-11-24 12:20:00,197.35,197.5,197.08,197.34,18544.0,189.8411,189.9854,189.5814,189.8315,18544.0
2020-11-24 12:30:00,197.34,197.51,196.53,196.56,20198.0,189.8315,189.995,189.0523,189.0812,20198.0
2020-11-24 12:40:00,196.68,196.97,196.55,196.67,12662.0,189.1966,189.4756,189.0716,189.187,12662.0
2020-11-24 12:50:00,196.57,197.18,196.35,197.18,17142.0,189.0908,189.6776,188.8792,189.6776,17142.0
2020-11-24 13:00:00,197.22,197.6,197.11,197.5,19671.0,189.7161,190.0816,189.6102,189.9854,19671.0
2020-11-24 13:10:00,197.52,197.82,197.29,197.4,15881.0,190.0046,190.2932,189.7834,189.8892,15881.0
2020-11-24 13:20:00,197.33,197.54,197.03,197.18,26837.0,189.8219,190.0239,189.5333,189.6776,26837.0
2020-11-24 13:30:00,197.2,197.67,197.09,197.45,35129.0,189.6968,190.1489,189.591,189.9373,35129.0
2020-11-24 13:40:00,197.39,197.99,197.22,197.22,22997.0,189.8796,190.4568,189.7161,189.7161,22997.0
2020-11-24 13:50:00,197.29,197.42,197.04,197.19,16013.0,189.7834,189.9085,189.5429,189.6872,16013.0
2020-11-24 14:00:00,197.21,197.39,197.0,197.18,24243.0,189.7064,189.8796,189.5044,189.6776,24243.0
2020-11-24 14:10:00,197.18,197.49,197.1,197.42,31540.0,189.6776,189.9758,189.6006,189.9085,31540.0
2020-11-24 14:20:00,197.39,197.68,197.29,197.41,33835.0,189.8796,190.1586,189.7834,189.8988,33835.0
2020-11-24 14:30:00,197.38,197.9,197.3,197.78,12373.0,189.87,190.3702,189.793,190.2548,12373.0
2020-11-24 14:40:00,197.74,198.1,197.52,197.68,41075.0,190.2163,190.5626,190.0046,190.1586,41075.0
2020-11-24 14:50:00,197.76,197.99,197.56,197.96,11378.0,190.2355,190.4568,190.0431,190.4279,11378.0
2020-11-24 15:00:00,197.91,198.08,197.56,197.94,33174.0,190.3798,190.5433,190.0431,190.4087,33174.0
2020-11-24 15:10:00,197.95,198.15,197.87,198.1,17423.0,190.4183,190.6107,190.3413,190.5626,17423.0
2020-11-24 15:20:00,198.08,198.49,197.85,198.31,32595.0,190.5433,190.9377,190.3221,190.7646,32595.0
2020-11-24 15:30:00,198.33,198.83,198.29,198.46,65938.0,190.7838,191.2648,190.7453,190.9089,65938.0
2020-11-24 15:40:00,198.46,198.86,198.24,198.8,59884.0,190.9089,191.2937,190.6973,191.2359,59884.0
2020-11-24 15:50:00,198.69,199.04,198.64,198.84,219620.0,191.1301,191.4668,191.082,191.2744,219620.0
2020-11-25 09:30:00,197.12,198.36,196.34,196.89,42277.0,189.6199,190.8127,188.8695,189.3986,42277.0
2020-11-25 09:40:00,196.84,197.71,196.54,197.18,28000.0,189.3505,190.1874,189.0619,189.6776,28000.0
2020-11-25 09:50:00,196.93,196.93,196.09,196.84,28724.0,189.4371,189.4371,188.6291,189.3505,28724.0
2020-11-25 10:00:00,196.93,196.93,196.04,196.23,14086.0,189.4371,189.4371,188.581,188.7637,14086.0
2020-11-25 10:10:00,196.24,197.0,196.0,197.0,11635.0,188.7733,189.5044,188.5425,189.5044,11635.0
2020-11-25 10:20:00,197.07,197.11,195.88,196.27,19397.0,189.5718,189.6102,188.427,188.8022,19397.0
2020-11-25 10:30:00,196.17,196.47,195.1,195.23,57271.0,188.706,188.9946,187.6767,187.8018,57271.0
2020-11-25 10:40:00,195.28,195.41,194.74,194.78,15178.0,187.8499,187.9749,187.3304,187.3689,15178.0
2020-11-25 10:50:00,194.92,195.86,194.78,195.52,22106.0,187.5036,188.4078,187.3689,188.0807,22106.0
2020-11-25 11:00:00,195.67,196.2,195.46,195.82,25311.0,188.225,188.7349,188.023,188.3693,25311.0
2020-11-25 11:10:00,195.77,196.01,195.71,196.01,11230.0,188.3212,188.5521,188.2635,188.5521,11230.0
2020-11-25 11:20:00,196.0,196.13,195.36,195.61,9242.0,188.5425,188.6675,187.9268,188.1673,9242.0
2020-11-25 11:30:00,195.69,196.07,195.69,195.93,5899.0,188.2443,188.6098,188.2443,188.4751,5899.0
2020-11-25 11:40:00,195.9,196.01,194.94,195.67,7415.0,188.4463,188.5521,187.5228,188.225,7415.0
2020-11-25 11:50:00,195.66,195.89,195.44,195.88,5860.0,188.2154,188.4367,188.0038,188.427,5860.0
2020-11-25 12:00:00,195.82,195.91,195.36,195.74,8787.0,188.3693,188.4559,187.9268,188.2924,8787.0
2020-11-25 12:10:00,195.78,196.1,195.78,195.92,7191.0,188.3309,188.6387,188.3309,188.4655,7191.0
2020-11-25 12:20:00,195.96,196.4,195.9,196.4,19944.0,188.504,188.9273,188.4463,188.9273,19944.0
2020-11-25 12:30:00,196.37,196.6,196.18,196.48,6435.0,188.8984,189.1197,188.7156,189.0042,6435.0
2020-11-25 12:40:00,196.48,197.14,196.35,197.0,5953.0,189.0042,189.6391,188.8792,189.5044,5953.0
2020-11-25 12:50:00,196.96,196.96,196.6,196.6,8536.0,189.466,189.466,189.1197,189.1197,8536.0
2020-11-25 13:00:00,196.8,197.03,196.64,196.79,10082.0,189.312,189.5333,189.1581,189.3024,10082.0
2020-11-25 13:10:00,196.75,196.9,196.5,196.81,10160.0,189.2639,189.4082,189.0235,189.3217,10160.0
2020-11-25 13:20:00,196.79,196.88,196.5,196.55,10342.0,189.3024,189.389,189.0235,189.0716,10342.0
2020-11-25 13:30:00,196.74,196.84,196.56,196.73,8823.0,189.2543,189.3505,189.0812,189.2447,8823.0
2020-11-25 13:40:00,196.66,196.66,196.25,196.38,39350.0,189.1774,189.1774,188.783,188.908,39350.0
2020-11-25 13:50:00,196.33,196.88,196.29,196.75,23491.0,188.8599,189.389,188.8214,189.2639,23491.0
2020-11-25 14:00:00,196.62,196.9,196.29,196.44,15601.0,189.1389,189.4082,188.8214,188.9657,15601.0
2020-11-25 14:10:00,196.47,196.6,195.96,196.59,16568.0,188.9946,189.1197,188.504,189.11,16568.0
2020-11-25 14:20:00,196.62,196.67,196.21,196.41,11621.0,189.1389,189.187,188.7445,188.9369,11621.0
2020-11-25 14:30:00,196.45,197.03,196.44,196.82,14255.0,188.9754,189.5333,188.9657,189.3313,14255.0
2020-11-25 14:40:00,196.89,197.21,196.77,197.16,17411.0,189.3986,189.7064,189.2832,189.6583,17411.0
2020-11-25 14:50:00,197.21,197.52,197.19,197.45,29785.0,189.7064,190.0046,189.6872,189.9373,29785.0
2020-11-25 15:00:00,197.44,197.91,197.39,197.91,27670.0,189.9277,190.3798,189.8796,190.3798,27670.0
2020-11-25 15:10:00,197.91,198.2,197.5,197.56,54801.0,190.3798,190.6588,189.9854,190.0431,54801.0
2020-11-25 15:20:00,197.53,197.61,197.31,197.31,9946.0,190.0143,190.0912,189.8026,189.8026,9946.0
2020-11-25 15:30:00,197.26,197.31,196.57,196.69,16031.0,189.7545,189.8026,189.0908,189.2062,16031.0
2020-11-25 15:40:00,196.71,196.81,196.48,196.67,26888.0,189.2255,189.3217,189.0042,189.187,26888.0
2020-11-25 15:50:00,196.73,197.36,196.68,197.01,110323.0,189.2447,189.8507,189.1966,189.5141,110323.0
2020-11-27 09:30:00,198.0,198.0,196.0,196.19,31457.0,190.4664,190.4664,188.5425,188.7253,31457.0
2020-11-27 09:40:00,196.55,197.16,196.37,197.0,21797.0,189.0716,189.6583,188.8984,189.5044,21797.0
2020-11-27 09:50:00,196.91,197.08,196.44,196.75,14506.0,189.4179,189.5814,188.9657,189.2639,14506.0
2020-11-27 10:00:00,196.92,197.31,196.53,197.26,22943.0,189.4275,189.8026,189.0523,189.7545,22943.0
2020-11-27 10:10:00,197.23,197.3,196.36,196.36,17507.0,189.7257,189.793,188.8888,188.8888,17507.0
2020-11-27 10:20:00,196.35,196.91,196.0,196.73,19210.0,188.8792,189.4179,188.5425,189.2447,19210.0
2020-11-27 10:30:00,196.66,197.28,196.22,197.17,46191.0,189.1774,189.7738,188.7541,189.668,46191.0
2020-11-27 10:40:00,197.16,197.82,197.1,197.37,63591.0,189.6583,190.2932,189.6006,189.8604,63591.0
2020-11-27 10:50:00,197.32,197.58,196.92,196.97,7463.0,189.8123,190.0624,189.4275,189.4756,7463.0
2020-11-27 11:00:00,197.04,197.05,196.59,196.72,16285.0,189.5429,189.5525,189.11,189.2351,16285.0
2020-11-27 11:10:00,196.72,196.78,196.25,196.58,29348.0,189.2351,189.2928,188.783,189.1004,29348.0
2020-11-27 11:20:00,196.61,196.97,196.58,196.66,13097.0,189.1293,189.4756,189.1004,189.1774,13097.0
2020-11-27 11:30:00,196.63,197.3,196.63,197.3,17765.0,189.1485,189.793,189.1485,189.793,17765.0
2020-11-27 11:40:00,197.31,197.5,197.09,197.2,39169.0,189.8026,189.9854,189.591,189.6968,39169.0
2020-11-27 11:50:00,197.17,197.18,195.79,196.17,14417.0,189.668,189.6776,188.3405,188.706,14417.0
2020-11-27 12:00:00,196.24,196.36,195.88,196.15,10657.0,188.7733,188.8888,188.427,188.6868,10657.0
2020-11-27 12:10:00,196.2,196.6,196.08,196.3,7320.0,188.7349,189.1197,188.6194,188.8311,7320.0
2020-11-27 12:20:00,196.3,196.3,195.78,195.86,12303.0,188.8311,188.8311,188.3309,188.4078,12303.0
2020-11-27 12:30:00,195.81,196.25,195.81,196.25,8927.0,188.3597,188.783,188.3597,188.783,8927.0
2020-11-27 12:40:00,196.25,196.82,196.2,196.7,12727.0,188.783,189.3313,188.7349,189.2158,12727.0
2020-11-27 12:50:00,196.83,197.28,196.6,197.27,54608.0,189.3409,189.7738,189.1197,189.7642,54608.0
2020-11-30 09:30:00,196.03,196.8,195.23,196.06,34536.0,188.5713,189.312,187.8018,188.6002,34536.0
2020-11-30 09:40:00,196.11,196.3,194.75,194.94,11145.0,188.6483,188.8311,187.34,187.5228,11145.0
2020-11-30 09:50:00,194.7,195.77,194.08,194.31,31932.0,187.2919,188.3212,186.6955,186.9168,31932.0
2020-11-30 10:00:00,194.45,194.83,193.73,193.86,34575.0,187.0515,187.417,186.3588,186.4839,34575.0
2020-11-30 10:10:00,193.88,194.29,193.33,193.53,11932.0,186.5031,186.8975,185.9741,186.1665,11932.0
2020-11-30 10:20:00,193.66,194.0,193.35,193.57,23201.0,186.2915,186.6186,185.9933,186.2049,23201.0
2020-11-30 10:30:00,193.34,193.38,192.02,192.16,23257.0,185.9837,186.0222,184.7139,184.8486,23257.0
2020-11-30 10:40:00,192.02,192.55,191.27,192.27,35021.0,184.7139,185.2237,183.9924,184.9544,35021.0
2020-11-30 10:50:00,192.36,193.07,192.35,192.84,28858.0,185.041,185.724,185.0314,185.5027,28858.0
2020-11-30 11:00:00,192.73,193.73,192.71,193.5,15456.0,185.3969,186.3588,185.3777,186.1376,15456.0
2020-11-30 11:10:00,193.45,193.74,193.11,193.11,26811.0,186.0895,186.3685,185.7624,185.7624,26811.0
2020-11-30 11:20:00,193.17,193.63,193.17,193.45,6700.0,185.8202,186.2627,185.8202,186.0895,6700.0
2020-11-30 11:30:00,193.23,193.44,192.67,193.2,7024.0,185.8779,186.0799,185.3392,185.849,7024.0
2020-11-30 11:40:00,193.14,194.14,193.09,194.14,13620.0,185.7913,186.7533,185.7432,186.7533,13620.0
2020-11-30 11:50:00,194.08,194.43,193.91,194.42,14928.0,186.6955,187.0322,186.532,187.0226,14928.0
2020-11-30 12:00:00,194.47,194.48,193.61,193.95,13235.0,187.0707,187.0803,186.2434,186.5705,13235.0
2020-11-30 12:10:00,193.93,194.21,193.79,193.84,4600.0,186.5512,186.8206,186.4166,186.4647,4600.0
2020-11-30 12:20:00,193.68,194.1,193.6,194.07,10031.0,186.3108,186.7148,186.2338,186.6859,10031.0
2020-11-30 12:30:00,194.0,194.35,194.0,194.13,5129.0,186.6186,186.9553,186.6186,186.7436,5129.0
2020-11-30 12:40:00,194.18,194.54,194.18,194.29,6106.0,186.7917,187.138,186.7917,186.8975,6106.0
2020-11-30 12:50:00,194.35,194.4,194.19,194.25,2900.0,186.9553,187.0034,186.8013,186.8591,2900.0
2020-11-30 13:00:00,194.15,194.27,193.61,193.61,5401.0,186.7629,186.8783,186.2434,186.2434,5401.0
2020-11-30 13:10:00,193.7,193.89,193.57,193.89,3679.0,186.33,186.5128,186.2049,186.5128,3679.0
2020-11-30 13:20:00,194.03,194.14,193.95,194.05,5091.0,186.6474,186.7533,186.5705,186.6667,5091.0
2020-11-30 13:30:00,194.05,194.08,193.68,193.77,8692.0,186.6667,186.6955,186.3108,186.3973,8692.0
2020-11-30 13:40:00,193.84,194.01,193.57,193.77,19011.0,186.4647,186.6282,186.2049,186.3973,19011.0
2020-11-30 13:50:00,193.73,193.85,193.16,193.16,8427.0,186.3588,186.4743,185.8105,185.8105,8427.0
2020-11-30 14:00:00,193.18,193.63,193.09,193.6,12691.0,185.8298,186.2627,185.7432,186.2338,12691.0
2020-11-30 14:10:00,193.6,193.87,193.52,193.83,14289.0,186.2338,186.4935,186.1568,186.455,14289.0
2020-11-30 14:20:00,193.77,194.58,193.77,194.18,6992.0,186.3973,187.1765,186.3973,186.7917,6992.0
2020-11-30 14:30:00,194.25,194.34,193.77,193.77,5300.0,186.8591,186.9456,186.3973,186.3973,5300.0
2020-11-30 14:40:00,193.72,193.76,193.38,193.65,14553.0,186.3492,186.3877,186.0222,186.2819,14553.0
2020-11-30 14:50:00,193.65,194.48,193.56,194.42,10218.0,186.2819,187.0803,186.1953,187.0226,10218.0
2020-11-30 15:00:00,194.71,194.91,194.37,194.48,10112.0,187.3016,187.494,186.9745,187.0803,10112.0
2020-11-30 15:10:00,194.38,194.57,194.1,194.53,11540.0,186.9841,187.1669,186.7148,187.1284,11540.0
2020-11-30 15:20:00,194.54,194.85,194.19,194.25,10224.0,187.138,187.4362,186.8013,186.8591,10224.0
2020-11-30 15:30:00,194.2,194.7,194.14,194.52,16993.0,186.811,187.2919,186.7533,187.1188,16993.0
2020-11-30 15:40:00,194.55,194.77,194.16,194.31,27630.0,187.1477,187.3593,186.7725,186.9168,27630.0
2020-11-30 15:50:00,194.22,195.45,194.07,195.19,111281.0,186.8302,188.0134,186.6859,187.7633,111281.0
2020-12-01 09:30:00,197.26,198.73,196.17,197.16,53564.0,189.7545,191.1686,188.706,189.6583,53564.0
2020-12-01 09:40:00,197.16,197.34,196.21,196.68,39204.0,189.6583,189.8315,188.7445,189.1966,39204.0
2020-12-01 09:50:00,196.38,197.07,196.32,196.84,35745.0,188.908,189.5718,188.8503,189.3505,35745.0
2020-12-01 10:00:00,196.86,198.23,196.66,197.98,11525.0,189.3698,190.6876,189.1774,190.4471,11525.0
2020-12-01 10:10:00,197.93,198.38,197.36,198.38,14154.0,190.399,190.8319,189.8507,190.8319,14154.0
2020-12-01 10:20:00,198.47,198.72,197.87,197.89,14408.0,190.9185,191.159,190.3413,190.3606,14408.0
2020-12-01 10:30:00,197.89,198.16,196.81,196.93,17718.0,190.3606,190.6203,189.3217,189.4371,17718.0
2020-12-01 10:40:00,196.93,197.56,196.82,197.26,13899.0,189.4371,190.0431,189.3313,189.7545,13899.0
2020-12-01 10:50:00,197.43,197.64,197.04,197.15,5110.0,189.9181,190.1201,189.5429,189.6487,5110.0
2020-12-01 11:00:00,197.1,197.76,197.1,197.56,10190.0,189.6006,190.2355,189.6006,190.0431,10190.0
2020-12-01 11:10:00,197.43,197.98,197.31,197.68,14425.0,189.9181,190.4471,189.8026,190.1586,14425.0
2020-12-01 11:20:00,197.61,197.75,197.37,197.37,7187.0,190.0912,190.2259,189.8604,189.8604,7187.0
2020-12-01 11:30:00,197.49,197.49,196.64,197.2,11958.0,189.9758,189.9758,189.1581,189.6968,11958.0
2020-12-01 11:40:00,197.33,197.58,197.28,197.56,15336.0,189.8219,190.0624,189.7738,190.0431,15336.0
2020-12-01 11:50:00,197.47,197.7,197.33,197.67,6913.0,189.9565,190.1778,189.8219,190.1489,6913.0
2020-12-01 12:00:00,197.5,197.78,197.33,197.75,7232.0,189.9854,190.2548,189.8219,190.2259,7232.0
2020-12-01 12:10:00,197.66,198.1,197.65,197.93,13952.0,190.1393,190.5626,190.1297,190.399,13952.0
2020-12-01 12:20:00,197.94,198.23,197.88,198.04,8906.0,190.4087,190.6876,190.3509,190.5049,8906.0
2020-12-01 12:30:00,198.08,198.24,197.95,198.02,13795.0,190.5433,190.6973,190.4183,190.4856,13795.0
2020-12-01 12:40:00,197.9,198.11,197.75,197.95,7270.0,190.3702,190.5722,190.2259,190.4183,7270.0
2020-12-01 12:50:00,197.98,198.06,197.63,197.63,7465.0,190.4471,190.5241,190.1105,190.1105,7465.0
2020-12-01 13:00:00,197.66,197.93,197.63,197.88,21788.0,190.1393,190.399,190.1105,190.3509,21788.0
2020-12-01 13:10:00,197.89,198.0,197.74,197.82,6452.0,190.3606,190.4664,190.2163,190.2932,6452.0
2020-12-01 13:20:00,197.76,198.07,197.73,198.06,11673.0,190.2355,190.5337,190.2067,190.5241,11673.0
2020-12-01 13:30:00,198.13,198.18,197.75,197.77,5656.0,190.5914,190.6395,190.2259,190.2451,5656.0
2020-12-01 13:40:00,197.77,197.8,197.38,197.52,5419.0,190.2451,190.274,189.87,190.0046,5419.0
2020-12-01 13:50:00,197.52,197.85,197.41,197.84,8227.0,190.0046,190.3221,189.8988,190.3125,8227.0
2020-12-01 14:00:00,197.84,198.04,197.75,197.87,8812.0,190.3125,190.5049,190.2259,190.3413,8812.0
2020-12-01 14:10:00,197.87,198.49,197.76,198.09,41039.0,190.3413,190.9377,190.2355,190.553,41039.0
2020-12-01 14:20:00,198.09,198.1,197.44,197.68,6648.0,190.553,190.5626,189.9277,190.1586,6648.0
2020-12-01 14:30:00,197.63,197.66,197.29,197.65,9734.0,190.1105,190.1393,189.7834,190.1297,9734.0
2020-12-01 14:40:00,197.72,198.04,197.59,197.68,13026.0,190.197,190.5049,190.072,190.1586,13026.0
2020-12-01 14:50:00,197.72,197.77,197.11,197.17,16532.0,190.197,190.2451,189.6102,189.668,16532.0
2020-12-01 15:00:00,197.17,197.17,196.14,196.26,27480.0,189.668,189.668,188.6772,188.7926,27480.0
2020-12-01 15:10:00,196.23,196.49,195.9,196.18,14935.0,188.7637,189.0138,188.4463,188.7156,14935.0
2020-12-01 15:20:00,196.23,196.55,196.23,196.34,6408.0,188.7637,189.0716,188.7637,188.8695,6408.0
2020-12-01 15:30:00,196.31,196.31,195.81,195.88,10843.0,188.8407,188.8407,188.3597,188.427,10843.0
2020-12-01 15:40:00,195.79,196.3,195.53,196.3,28205.0,188.3405,188.8311,188.0904,188.8311,28205.0
2020-12-01 15:50:00,196.17,196.4,195.85,195.89,59075.0,188.706,188.9273,188.3982,188.4367,59075.0
2020-12-02 09:30:00,195.0,195.38,193.82,194.41,23970.0,187.5805,187.9461,186.4454,187.013,23970.0
2020-12-02 09:40:00,194.09,194.48,193.82,194.09,12403.0,186.7052,187.0803,186.4454,186.7052,12403.0
2020-12-02 09:50:00,193.92,194.71,193.91,194.44,13287.0,186.5416,187.3016,186.532,187.0418,13287.0
2020-12-02 10:00:00,194.48,195.1,194.28,194.88,62531.0,187.0803,187.6767,186.8879,187.4651,62531.0
2020-12-02 10:10:00,194.85,195.08,194.03,194.17,20059.0,187.4362,187.6575,186.6474,186.7821,20059.0
2020-12-02 10:20:00,194.01,194.68,193.73,194.68,6104.0,186.6282,187.2727,186.3588,187.2727,6104.0
2020-12-02 10:30:00,194.57,194.65,194.29,194.65,10269.0,187.1669,187.2438,186.8975,187.2438,10269.0
2020-12-02 10:40:00,194.48,194.73,193.91,193.93,9288.0,187.0803,187.3208,186.532,186.5512,9288.0
2020-12-02 10:50:00,193.96,194.3,193.96,194.11,4755.0,186.5801,186.9072,186.5801,186.7244,4755.0
2020-12-02 11:00:00,194.16,194.46,194.05,194.22,10578.0,186.7725,187.0611,186.6667,186.8302,10578.0
2020-12-02 11:10:00,194.34,194.54,193.88,193.95,20835.0,186.9456,187.138,186.5031,186.5705,20835.0
2020-12-02 11:20:00,193.94,194.18,193.53,193.63,9777.0,186.5609,186.7917,186.1665,186.2627,9777.0
2020-12-02 11:30:00,193.59,193.98,193.47,193.82,10522.0,186.2242,186.5993,186.1087,186.4454,10522.0
2020-12-02 11:40:00,193.82,193.84,193.21,193.28,16122.0,186.4454,186.4647,185.8586,185.926,16122.0
2020-12-02 11:50:00,193.28,193.94,193.27,193.78,7363.0,185.926,186.5609,185.9164,186.4069,7363.0
2020-12-02 12:00:00,193.78,194.11,193.77,194.04,4934.0,186.4069,186.7244,186.3973,186.6571,4934.0
2020-12-02 12:10:00,194.03,194.16,193.74,193.75,5789.0,186.6474,186.7725,186.3685,186.3781,5789.0
2020-12-02 12:20:00,193.75,194.25,193.65,194.09,8131.0,186.3781,186.8591,186.2819,186.7052,8131.0
2020-12-02 12:30:00,194.14,194.2,193.95,194.1,5179.0,186.7533,186.811,186.5705,186.7148,5179.0
2020-12-02 12:40:00,194.09,194.14,193.91,194.11,5592.0,186.7052,186.7533,186.532,186.7244,5592.0
2020-12-02 12:50:00,194.16,194.25,194.0,194.02,7478.0,186.7725,186.8591,186.6186,186.6378,7478.0
2020-12-02 13:00:00,194.07,194.16,193.89,194.04,6732.0,186.6859,186.7725,186.5128,186.6571,6732.0
2020-12-02 13:10:00,194.07,194.21,193.95,194.14,15855.0,186.6859,186.8206,186.5705,186.7533,15855.0
2020-12-02 13:20:00,194.14,194.39,194.1,194.12,7496.0,186.7533,186.9937,186.7148,186.734,7496.0
2020-12-02 13:30:00,194.2,194.28,193.98,194.28,4886.0,186.811,186.8879,186.5993,186.8879,4886.0
2020-12-02 13:40:00,194.11,194.24,194.02,194.06,8101.0,186.7244,186.8494,186.6378,186.6763,8101.0
2020-12-02 13:50:00,194.03,194.11,193.85,193.9,3409.0,186.6474,186.7244,186.4743,186.5224,3409.0
2020-12-02 14:00:00,193.88,193.9,193.6,193.77,8588.0,186.5031,186.5224,186.2338,186.3973,8588.0
2020-12-02 14:10:00,193.79,194.16,193.61,194.16,7190.0,186.4166,186.7725,186.2434,186.7725,7190.0
2020-12-02 14:20:00,194.25,194.8,194.24,194.73,11818.0,186.8591,187.3881,186.8494,187.3208,11818.0
2020-12-02 14:30:00,194.85,195.01,194.74,194.74,36789.0,187.4362,187.5901,187.3304,187.3304,36789.0
2020-12-02 14:40:00,194.73,195.16,194.71,195.1,15680.0,187.3208,187.7344,187.3016,187.6767,15680.0
2020-12-02 14:50:00,195.08,195.41,195.07,195.23,14092.0,187.6575,187.9749,187.6479,187.8018,14092.0
2020-12-02 15:00:00,195.26,195.65,195.23,195.43,13625.0,187.8306,188.2058,187.8018,187.9942,13625.0
2020-12-02 15:10:00,195.36,195.54,195.21,195.32,14166.0,187.9268,188.1,187.7825,187.8884,14166.0
2020-12-02 15:20:00,195.39,195.65,195.22,195.65,12462.0,187.9557,188.2058,187.7922,188.2058,12462.0
2020-12-02 15:30:00,195.64,195.67,195.39,195.5,17017.0,188.1962,188.225,187.9557,188.0615,17017.0
2020-12-02 15:40:00,195.47,195.79,195.4,195.43,44403.0,188.0326,188.3405,187.9653,187.9942,44403.0
2020-12-02 15:50:00,195.3,195.61,195.08,195.38,86663.0,187.8691,188.1673,187.6575,187.9461,86663.0
2020-12-03 09:30:00,195.29,195.43,193.87,195.23,24312.0,187.8595,187.9942,186.4935,187.8018,24312.0
2020-12-03 09:40:00,195.32,196.32,194.92,196.25,8242.0,187.8884,188.8503,187.5036,188.783,8242.0
2020-12-03 09:50:00,196.16,196.55,195.84,196.14,9021.0,188.6964,189.0716,188.3886,188.6772,9021.0
2020-12-03 10:00:00,196.16,196.27,195.49,195.71,18011.0,188.6964,188.8022,188.0519,188.2635,18011.0
2020-12-03 10:10:00,195.65,195.76,195.03,195.56,7703.0,188.2058,188.3116,187.6094,188.1192,7703.0
2020-12-03 10:20:00,195.32,195.77,195.2,195.54,11850.0,187.8884,188.3212,187.7729,188.1,11850.0
2020-12-03 10:30:00,195.5,195.73,194.98,195.35,9032.0,188.0615,188.2828,187.5613,187.9172,9032.0
2020-12-03 10:40:00,195.5,195.68,195.04,195.04,4693.0,188.0615,188.2347,187.619,187.619,4693.0
2020-12-03 10:50:00,195.09,195.61,194.99,195.45,7254.0,187.6671,188.1673,187.5709,188.0134,7254.0
2020-12-03 11:00:00,195.45,195.72,195.41,195.64,30985.0,188.0134,188.2731,187.9749,188.1962,30985.0
2020-12-03 11:10:00,195.63,195.82,195.34,195.58,21710.0,188.1866,188.3693,187.9076,188.1385,21710.0
2020-12-03 11:20:00,195.59,196.17,195.58,196.08,6276.0,188.1481,188.706,188.1385,188.6194,6276.0
2020-12-03 11:30:00,195.99,196.54,195.98,196.54,5547.0,188.5329,189.0619,188.5232,189.0619,5547.0
2020-12-03 11:40:00,196.55,197.14,196.55,197.08,11929.0,189.0716,189.6391,189.0716,189.5814,11929.0
2020-12-03 11:50:00,197.15,197.34,196.65,196.65,13602.0,189.6487,189.8315,189.1677,189.1677,13602.0
2020-12-03 12:00:00,196.72,197.0,196.53,196.84,3512.0,189.2351,189.5044,189.0523,189.3505,3512.0
2020-12-03 12:10:00,196.87,196.87,196.43,196.72,19559.0,189.3794,189.3794,188.9561,189.2351,19559.0
2020-12-03 12:20:00,196.72,197.15,196.71,197.15,4538.0,189.2351,189.6487,189.2255,189.6487,4538.0
2020-12-03 12:30:00,197.21,197.38,196.91,196.97,9001.0,189.7064,189.87,189.4179,189.4756,9001.0
2020-12-03 12:40:00,196.87,197.21,196.76,197.0,5011.0,189.3794,189.7064,189.2736,189.5044,5011.0
2020-12-03 12:50:00,196.98,197.09,196.82,196.99,4429.0,189.4852,189.591,189.3313,189.4948,4429.0
2020-12-03 13:00:00,197.0,197.01,196.6,196.7,7850.0,189.5044,189.5141,189.1197,189.2158,7850.0
2020-12-03 13:10:00,196.71,196.82,196.42,196.66,22660.0,189.2255,189.3313,188.9465,189.1774,22660.0
2020-12-03 13:20:00,196.58,196.75,196.48,196.48,3139.0,189.1004,189.2639,189.0042,189.0042,3139.0
2020-12-03 13:30:00,196.45,196.45,195.9,196.06,5744.0,188.9754,188.9754,188.4463,188.6002,5744.0
2020-12-03 13:40:00,196.0,196.23,195.84,196.23,4221.0,188.5425,188.7637,188.3886,188.7637,4221.0
2020-12-03 13:50:00,196.2,196.25,195.71,195.75,4158.0,188.7349,188.783,188.2635,188.302,4158.0
2020-12-03 14:00:00,195.82,196.05,195.78,195.98,4170.0,188.3693,188.5906,188.3309,188.5232,4170.0
2020-12-03 14:10:00,195.9,196.07,195.86,195.91,4584.0,188.4463,188.6098,188.4078,188.4559,4584.0
2020-12-03 14:20:00,195.94,196.21,195.87,196.21,17345.0,188.4848,188.7445,188.4174,188.7445,17345.0
2020-12-03 14:30:00,196.25,196.43,196.15,196.22,10443.0,188.783,188.9561,188.6868,188.7541,10443.0
2020-12-03 14:40:00,196.28,196.4,196.22,196.34,4262.0,188.8118,188.9273,188.7541,188.8695,4262.0
2020-12-03 14:50:00,196.34,196.53,196.24,196.53,3893.0,188.8695,189.0523,188.7733,189.0523,3893.0
2020-12-03 15:00:00,196.5,196.83,196.49,196.59,6359.0,189.0235,189.3409,189.0138,189.11,6359.0
2020-12-03 15:10:00,196.64,197.19,196.59,197.07,7379.0,189.1581,189.6872,189.11,189.5718,7379.0
2020-12-03 15:20:00,197.06,197.24,197.03,197.09,9564.0,189.5621,189.7353,189.5333,189.591,9564.0
2020-12-03 15:30:00,197.06,197.1,195.98,195.98,13755.0,189.5621,189.6006,188.5232,188.5232,13755.0
2020-12-03 15:40:00,195.99,196.04,195.15,195.64,24031.0,188.5329,188.581,187.7248,188.1962,24031.0
2020-12-03 15:50:00,195.52,195.76,194.94,195.75,54970.0,188.0807,188.3116,187.5228,188.302,54970.0
2020-12-04 09:30:00,196.64,197.31,195.99,197.27,17149.0,189.1581,189.8026,188.5329,189.7642,17149.0
2020-12-04 09:40:00,197.27,198.25,197.25,197.82,10002.0,189.7642,190.7069,189.7449,190.2932,10002.0
2020-12-04 09:50:00,197.81,198.07,197.06,198.03,4246.0,190.2836,190.5337,189.5621,190.4952,4246.0
2020-12-04 10:00:00,197.92,198.51,197.79,198.15,5821.0,190.3894,190.957,190.2644,190.6107,5821.0
2020-12-04 10:10:00,198.04,198.12,197.6,197.98,11623.0,190.5049,190.5818,190.0816,190.4471,11623.0
2020-12-04 10:20:00,197.85,197.89,197.55,197.7,6752.0,190.3221,190.3606,190.0335,190.1778,6752.0
2020-12-04 10:30:00,197.58,198.07,197.57,197.94,20246.0,190.0624,190.5337,190.0527,190.4087,20246.0
2020-12-04 10:40:00,197.99,198.74,197.85,198.46,11876.0,190.4568,191.1782,190.3221,190.9089,11876.0
2020-12-04 10:50:00,198.52,198.67,198.16,198.52,17191.0,190.9666,191.1109,190.6203,190.9666,17191.0
2020-12-04 11:00:00,198.5,199.27,198.42,199.1,65868.0,190.9474,191.6881,190.8704,191.5245,65868.0
2020-12-04 11:10:00,199.0,199.13,198.44,198.8,4238.0,191.4283,191.5534,190.8896,191.2359,4238.0
2020-12-04 11:20:00,198.75,199.5,198.74,199.39,29666.0,191.1878,191.9093,191.1782,191.8035,29666.0
2020-12-04 11:30:00,199.39,199.52,199.16,199.23,10384.0,191.8035,191.9285,191.5822,191.6496,10384.0
2020-12-04 11:40:00,199.17,199.35,199.07,199.19,4338.0,191.5919,191.765,191.4957,191.6111,4338.0
2020-12-04 11:50:00,199.23,199.34,199.13,199.14,8762.0,191.6496,191.7554,191.5534,191.563,8762.0
2020-12-04 12:00:00,199.14,199.34,198.97,199.18,4855.0,191.563,191.7554,191.3995,191.6015,4855.0
2020-12-04 12:10:00,199.27,199.27,199.08,199.17,4139.0,191.6881,191.6881,191.5053,191.5919,4139.0
2020-12-04 12:20:00,199.23,199.34,199.15,199.2,4711.0,191.6496,191.7554,191.5726,191.6207,4711.0
2020-12-04 12:30:00,199.16,199.27,198.9,198.9,5993.0,191.5822,191.6881,191.3321,191.3321,5993.0
2020-12-04 12:40:00,198.99,199.25,198.99,199.24,6720.0,191.4187,191.6688,191.4187,191.6592,6720.0
2020-12-04 12:50:00,199.29,199.29,199.04,199.24,5942.0,191.7073,191.7073,191.4668,191.6592,5942.0
2020-12-04 13:00:00,199.23,199.28,199.1,199.2,5422.0,191.6496,191.6977,191.5245,191.6207,5422.0
2020-12-04 13:10:00,199.25,199.25,199.13,199.13,4924.0,191.6688,191.6688,191.5534,191.5534,4924.0
2020-12-04 13:20:00,199.16,199.24,199.0,199.08,7551.0,191.5822,191.6592,191.4283,191.5053,7551.0
2020-12-04 13:30:00,199.14,199.35,199.11,199.28,11895.0,191.563,191.765,191.5341,191.6977,11895.0
2020-12-04 13:40:00,199.27,199.34,199.11,199.12,5657.0,191.6881,191.7554,191.5341,191.5438,5657.0
2020-12-04 13:50:00,199.07,199.12,198.86,199.04,3984.0,191.4957,191.5438,191.2937,191.4668,3984.0
2020-12-04 14:00:00,199.0,199.14,198.93,198.93,4430.0,191.4283,191.563,191.361,191.361,4430.0
2020-12-04 14:10:00,198.94,199.02,198.85,199.0,3217.0,191.3706,191.4476,191.284,191.4283,3217.0
2020-12-04 14:20:00,199.15,199.15,198.72,198.72,7548.0,191.5726,191.5726,191.159,191.159,7548.0
2020-12-04 14:30:00,198.78,199.07,198.78,199.03,4525.0,191.2167,191.4957,191.2167,191.4572,4525.0
2020-12-04 14:40:00,199.0,199.11,198.91,199.01,14702.0,191.4283,191.5341,191.3418,191.438,14702.0
2020-12-04 14:50:00,199.07,199.11,198.75,198.78,10523.0,191.4957,191.5341,191.1878,191.2167,10523.0
2020-12-04 15:00:00,198.81,198.97,198.64,198.68,14720.0,191.2456,191.3995,191.082,191.1205,14720.0
2020-12-04 15:10:00,198.67,198.91,198.54,198.91,5662.0,191.1109,191.3418,190.9858,191.3418,5662.0
2020-12-04 15:20:00,198.91,199.11,198.58,198.62,14782.0,191.3418,191.5341,191.0243,191.0628,14782.0
2020-12-04 15:30:00,198.71,199.08,198.68,198.91,10863.0,191.1494,191.5053,191.1205,191.3418,10863.0
2020-12-04 15:40:00,198.9,199.4,198.89,199.23,40882.0,191.3321,191.8131,191.3225,191.6496,40882.0
2020-12-04 15:50:00,199.33,200.09,199.32,200.08,122837.0,191.7458,192.4769,191.7362,192.4672,122837.0
2020-12-07 09:40:00,199.25,199.63,198.55,199.46,4720.0,191.6688,192.0344,190.9955,191.8708,4720.0
2020-12-07 09:50:00,199.2,200.0,198.82,200.0,6106.0,191.6207,192.3903,191.2552,192.3903,6106.0
2020-12-07 10:00:00,199.85,200.0,199.4,199.64,5376.0,192.246,192.3903,191.8131,192.044,5376.0
2020-12-07 10:10:00,199.64,199.8,199.49,199.69,5978.0,192.044,192.1979,191.8997,192.0921,5978.0
2020-12-07 10:20:00,199.59,199.68,199.3,199.3,4513.0,191.9959,192.0825,191.7169,191.7169,4513.0
2020-12-07 10:30:00,199.36,199.96,199.36,199.69,6395.0,191.7746,192.3518,191.7746,192.0921,6395.0
2020-12-07 10:40:00,199.64,199.71,199.25,199.25,3427.0,192.044,192.1113,191.6688,191.6688,3427.0
2020-12-07 10:50:00,199.31,199.57,199.08,199.11,6858.0,191.7265,191.9766,191.5053,191.5341,6858.0
2020-12-07 11:00:00,199.0,199.29,199.0,199.18,8236.0,191.4283,191.7073,191.4283,191.6015,8236.0
2020-12-07 11:10:00,199.09,199.52,198.98,199.36,7294.0,191.5149,191.9285,191.4091,191.7746,7294.0
2020-12-07 11:20:00,199.35,199.43,199.16,199.28,3302.0,191.765,191.842,191.5822,191.6977,3302.0
2020-12-07 11:30:00,199.41,199.59,199.32,199.44,3287.0,191.8227,191.9959,191.7362,191.8516,3287.0
2020-12-07 11:40:00,199.45,199.53,199.15,199.4,7671.0,191.8612,191.9382,191.5726,191.8131,7671.0
2020-12-07 11:50:00,199.43,200.02,199.15,200.0,14335.0,191.842,192.4095,191.5726,192.3903,14335.0
2020-12-07 12:00:00,199.99,200.29,199.62,199.99,22699.0,192.3807,192.6693,192.0247,192.3807,22699.0
2020-12-07 12:10:00,200.21,200.35,199.54,199.6,7302.0,192.5923,192.727,191.9478,192.0055,7302.0
2020-12-07 12:20:00,199.66,199.66,199.25,199.35,5816.0,192.0632,192.0632,191.6688,191.765,5816.0
2020-12-07 12:30:00,199.35,199.42,199.16,199.21,3309.0,191.765,191.8324,191.5822,191.6303,3309.0
2020-12-07 12:40:00,199.19,199.27,199.06,199.06,3768.0,191.6111,191.6881,191.4861,191.4861,3768.0
2020-12-07 12:50:00,199.07,199.17,198.97,199.12,4154.0,191.4957,191.5919,191.3995,191.5438,4154.0
2020-12-07 13:00:00,198.99,198.99,198.75,198.87,3675.0,191.4187,191.4187,191.1878,191.3033,3675.0
2020-12-07 13:10:00,198.87,198.87,198.57,198.87,3467.0,191.3033,191.3033,191.0147,191.3033,3467.0
2020-12-07 13:20:00,198.87,199.45,198.84,199.36,6147.0,191.3033,191.8612,191.2744,191.7746,6147.0
2020-12-07 13:30:00,199.34,199.46,199.25,199.31,5023.0,191.7554,191.8708,191.6688,191.7265,5023.0
2020-12-07 13:40:00,199.25,199.28,198.9,199.25,22910.0,191.6688,191.6977,191.3321,191.6688,22910.0
2020-12-07 13:50:00,199.22,199.54,199.22,199.48,6884.0,191.64,191.9478,191.64,191.8901,6884.0
2020-12-07 14:00:00,199.23,199.23,198.82,199.16,9987.0,191.6496,191.6496,191.2552,191.5822,9987.0
2020-12-07 14:10:00,199.17,199.2,198.96,199.2,3581.0,191.5919,191.6207,191.3899,191.6207,3581.0
2020-12-07 14:20:00,199.28,199.29,199.07,199.22,3500.0,191.6977,191.7073,191.4957,191.64,3500.0
2020-12-07 14:30:00,199.32,199.52,199.32,199.37,6590.0,191.7362,191.9285,191.7362,191.7843,6590.0
2020-12-07 14:40:00,199.32,199.61,199.32,199.43,5829.0,191.7362,192.0151,191.7362,191.842,5829.0
2020-12-07 14:50:00,199.52,199.62,199.14,199.14,9530.0,191.9285,192.0247,191.563,191.563,9530.0
2020-12-07 15:00:00,199.2,199.36,199.02,199.08,5645.0,191.6207,191.7746,191.4476,191.5053,5645.0
2020-12-07 15:10:00,199.06,199.29,199.05,199.28,9115.0,191.4861,191.7073,191.4764,191.6977,9115.0
2020-12-07 15:20:00,199.34,199.36,199.12,199.25,6985.0,191.7554,191.7746,191.5438,191.6688,6985.0
2020-12-07 15:30:00,199.24,199.42,199.24,199.25,16627.0,191.6592,191.8324,191.6592,191.6688,16627.0
2020-12-07 15:40:00,199.26,199.28,198.25,198.41,16152.0,191.6784,191.6977,190.7069,190.8608,16152.0
2020-12-07 15:50:00,198.33,199.24,198.33,199.23,59560.0,190.7838,191.6592,190.7838,191.6496,59560.0
2020-12-08 09:30:00,198.21,198.59,197.58,198.32,14536.0,190.6684,191.0339,190.0624,190.7742,14536.0
2020-12-08 09:40:00,198.13,198.61,197.99,198.47,28487.0,190.5914,191.0532,190.4568,190.9185,28487.0
2020-12-08 09:50:00,198.44,198.7,197.75,197.97,18502.0,190.8896,191.1397,190.2259,190.4375,18502.0
2020-12-08 10:00:00,197.97,198.11,197.37,197.5,30356.0,190.4375,190.5722,189.8604,189.9854,30356.0
2020-12-08 10:10:00,197.5,197.59,197.04,197.33,11193.0,189.9854,190.072,189.5429,189.8219,11193.0
2020-12-08 10:20:00,197.27,197.33,196.92,197.33,7311.0,189.7642,189.8219,189.4275,189.8219,7311.0
2020-12-08 10:30:00,197.19,197.53,196.86,197.07,14500.0,189.6872,190.0143,189.3698,189.5718,14500.0
2020-12-08 10:40:00,197.13,197.14,196.89,196.99,5541.0,189.6295,189.6391,189.3986,189.4948,5541.0
2020-12-08 10:50:00,197.06,197.34,196.85,197.01,10811.0,189.5621,189.8315,189.3601,189.5141,10811.0
2020-12-08 11:00:00,197.03,197.59,196.77,197.38,41451.0,189.5333,190.072,189.2832,189.87,41451.0
2020-12-08 11:10:00,197.48,197.5,197.17,197.49,10168.0,189.9662,189.9854,189.668,189.9758,10168.0
2020-12-08 11:20:00,197.51,197.67,197.26,197.36,11859.0,189.995,190.1489,189.7545,189.8507,11859.0
2020-12-08 11:30:00,197.39,197.58,197.26,197.45,14510.0,189.8796,190.0624,189.7545,189.9373,14510.0
2020-12-08 11:40:00,197.5,198.0,197.46,197.73,12017.0,189.9854,190.4664,189.9469,190.2067,12017.0
2020-12-08 11:50:00,197.8,197.93,197.72,197.79,3030.0,190.274,190.399,190.197,190.2644,3030.0
2020-12-08 12:00:00,197.82,197.84,197.37,197.38,3086.0,190.2932,190.3125,189.8604,189.87,3086.0
2020-12-08 12:10:00,197.38,197.71,197.37,197.71,3883.0,189.87,190.1874,189.8604,190.1874,3883.0
2020-12-08 12:20:00,197.7,197.87,197.66,197.8,4766.0,190.1778,190.3413,190.1393,190.274,4766.0
2020-12-08 12:30:00,197.8,198.12,197.8,198.12,1602.0,190.274,190.5818,190.274,190.5818,1602.0
2020-12-08 12:40:00,198.13,198.39,198.08,198.39,4315.0,190.5914,190.8415,190.5433,190.8415,4315.0
2020-12-08 12:50:00,198.36,198.44,198.23,198.33,2629.0,190.8127,190.8896,190.6876,190.7838,2629.0
2020-12-08 13:00:00,198.33,198.33,198.22,198.22,3052.0,190.7838,190.7838,190.678,190.678,3052.0
2020-12-08 13:10:00,198.18,198.25,197.89,197.9,3346.0,190.6395,190.7069,190.3606,190.3702,3346.0
2020-12-08 13:20:00,197.9,197.98,197.74,197.87,20662.0,190.3702,190.4471,190.2163,190.3413,20662.0
2020-12-08 13:30:00,197.86,197.96,197.71,197.8,17981.0,190.3317,190.4279,190.1874,190.274,17981.0
2020-12-08 13:40:00,197.81,197.81,197.62,197.64,6265.0,190.2836,190.2836,190.1008,190.1201,6265.0
2020-12-08 13:50:00,197.78,197.86,197.64,197.73,89090.0,190.2548,190.3317,190.1201,190.2067,89090.0
2020-12-08 14:00:00,197.71,197.74,197.47,197.68,44133.0,190.1874,190.2163,189.9565,190.1586,44133.0
2020-12-08 14:10:00,197.73,197.94,197.61,197.94,11584.0,190.2067,190.4087,190.0912,190.4087,11584.0
2020-12-08 14:20:00,198.06,198.5,198.05,198.5,5601.0,190.5241,190.9474,190.5145,190.9474,5601.0
2020-12-08 14:30:00,198.41,198.58,198.33,198.41,10271.0,190.8608,191.0243,190.7838,190.8608,10271.0
2020-12-08 14:40:00,198.46,198.57,197.99,198.01,9548.0,190.9089,191.0147,190.4568,190.476,9548.0
2020-12-08 14:50:00,198.03,198.26,197.99,198.09,7017.0,190.4952,190.7165,190.4568,190.553,7017.0
2020-12-08 15:00:00,198.06,198.34,197.98,198.2,159875.0,190.5241,190.7934,190.4471,190.6588,159875.0
2020-12-08 15:10:00,198.11,198.34,197.92,198.26,34297.0,190.5722,190.7934,190.3894,190.7165,34297.0
2020-12-08 15:20:00,198.27,198.47,198.03,198.13,7056.0,190.7261,190.9185,190.4952,190.5914,7056.0
2020-12-08 15:30:00,198.1,198.17,197.77,197.79,8264.0,190.5626,190.6299,190.2451,190.2644,8264.0
2020-12-08 15:40:00,197.59,198.13,197.32,197.98,34996.0,190.072,190.5914,189.8123,190.4471,34996.0
2020-12-08 15:50:00,197.96,198.61,197.92,198.58,161097.0,190.4279,191.0532,190.3894,191.0243,161097.0
2020-12-09 09:30:00,199.0,199.0,198.0,198.59,101795.0,191.4283,191.4283,190.4664,191.0339,101795.0
2020-12-09 09:40:00,198.8,198.83,198.02,198.45,13591.0,191.2359,191.2648,190.4856,190.8993,13591.0
2020-12-09 09:50:00,198.42,198.74,198.1,198.41,8210.0,190.8704,191.1782,190.5626,190.8608,8210.0
2020-12-09 10:00:00,198.33,198.38,197.62,197.79,5179.0,190.7838,190.8319,190.1008,190.2644,5179.0
2020-12-09 10:10:00,197.79,197.79,196.99,197.64,3947.0,190.2644,190.2644,189.4948,190.1201,3947.0
2020-12-09 10:20:00,197.62,198.2,197.6,198.12,9118.0,190.1008,190.6588,190.0816,190.5818,9118.0
2020-12-09 10:30:00,198.08,198.47,197.85,198.03,37753.0,190.5433,190.9185,190.3221,190.4952,37753.0
2020-12-09 10:40:00,197.97,198.3,197.58,198.03,24730.0,190.4375,190.755,190.0624,190.4952,24730.0
2020-12-09 10:50:00,197.93,198.42,197.68,198.18,15328.0,190.399,190.8704,190.1586,190.6395,15328.0
2020-12-09 11:00:00,198.14,198.25,197.36,197.67,24515.0,190.6011,190.7069,189.8507,190.1489,24515.0
2020-12-09 11:10:00,197.48,197.76,197.37,197.58,10319.0,189.9662,190.2355,189.8604,190.0624,10319.0
2020-12-09 11:20:00,197.52,197.84,197.44,197.48,18699.0,190.0046,190.3125,189.9277,189.9662,18699.0
2020-12-09 11:30:00,197.49,197.52,197.06,197.26,40605.0,189.9758,190.0046,189.5621,189.7545,40605.0
2020-12-09 11:40:00,197.2,197.27,196.96,197.1,13389.0,189.6968,189.7642,189.466,189.6006,13389.0
2020-12-09 11:50:00,197.1,197.18,196.98,197.08,40235.0,189.6006,189.6776,189.4852,189.5814,40235.0
2020-12-09 12:00:00,197.09,197.17,196.74,197.07,19353.0,189.591,189.668,189.2543,189.5718,19353.0
2020-12-09 12:10:00,197.12,197.16,196.85,197.06,13036.0,189.6199,189.6583,189.3601,189.5621,13036.0
2020-12-09 12:20:00,197.06,197.17,196.87,197.06,5587.0,189.5621,189.668,189.3794,189.5621,5587.0
2020-12-09 12:30:00,197.02,197.17,196.87,196.98,21415.0,189.5237,189.668,189.3794,189.4852,21415.0
2020-12-09 12:40:00,196.96,197.1,196.27,196.46,90710.0,189.466,189.6006,188.8022,188.985,90710.0
2020-12-09 12:50:00,196.33,196.59,196.15,196.47,21095.0,188.8599,189.11,188.6868,188.9946,21095.0
2020-12-09 13:00:00,196.43,196.55,196.17,196.54,12460.0,188.9561,189.0716,188.706,189.0619,12460.0
2020-12-09 13:10:00,196.53,196.91,196.47,196.56,67559.0,189.0523,189.4179,188.9946,189.0812,67559.0
2020-12-09 13:20:00,196.47,196.88,196.44,196.82,50852.0,188.9946,189.389,188.9657,189.3313,50852.0
2020-12-09 13:30:00,196.81,197.01,196.42,196.94,62640.0,189.3217,189.5141,188.9465,189.4467,62640.0
2020-12-09 13:40:00,196.93,197.47,196.81,197.44,17012.0,189.4371,189.9565,189.3217,189.9277,17012.0
2020-12-09 13:50:00,197.4,197.42,196.49,196.59,19515.0,189.8892,189.9085,189.0138,189.11,19515.0
2020-12-09 14:00:00,196.64,197.29,196.53,196.96,32238.0,189.1581,189.7834,189.0523,189.466,32238.0
2020-12-09 14:10:00,196.95,197.04,196.48,196.8,11559.0,189.4563,189.5429,189.0042,189.312,11559.0
2020-12-09 14:20:00,196.68,197.16,196.68,197.05,10127.0,189.1966,189.6583,189.1966,189.5525,10127.0
2020-12-09 14:30:00,197.04,197.04,196.6,196.71,26116.0,189.5429,189.5429,189.1197,189.2255,26116.0
2020-12-09 14:40:00,196.66,196.9,195.96,196.2,23300.0,189.1774,189.4082,188.504,188.7349,23300.0
2020-12-09 14:50:00,196.17,196.18,195.89,195.91,8168.0,188.706,188.7156,188.4367,188.4559,8168.0
2020-12-09 15:00:00,195.97,196.53,195.58,196.23,22960.0,188.5136,189.0523,188.1385,188.7637,22960.0
2020-12-09 15:10:00,196.3,196.55,195.96,195.97,22725.0,188.8311,189.0716,188.504,188.5136,22725.0
2020-12-09 15:20:00,196.07,196.07,195.72,195.82,30854.0,188.6098,188.6098,188.2731,188.3693,30854.0
2020-12-09 15:30:00,195.73,195.95,195.35,195.84,32453.0,188.2828,188.4944,187.9172,188.3886,32453.0
2020-12-09 15:40:00,195.86,196.13,195.35,195.35,43330.0,188.4078,188.6675,187.9172,187.9172,43330.0
2020-12-09 15:50:00,195.59,196.25,195.43,195.54,160676.0,188.1481,188.783,187.9942,188.1,160676.0
2020-12-10 09:30:00,194.49,194.53,192.91,194.39,32346.0,187.0899,187.1284,185.57,186.9937,32346.0
2020-12-10 09:40:00,194.3,195.2,194.27,194.6,9320.0,186.9072,187.7729,186.8783,187.1957,9320.0
2020-12-10 09:50:00,195.14,195.88,195.04,195.53,9256.0,187.7152,188.427,187.619,188.0904,9256.0
2020-12-10 10:00:00,195.48,195.93,195.07,195.39,11524.0,188.0423,188.4751,187.6479,187.9557,11524.0
2020-12-10 10:10:00,195.55,196.28,195.35,195.47,23121.0,188.1096,188.8118,187.9172,188.0326,23121.0
2020-12-10 10:20:00,195.55,195.64,195.16,195.38,16029.0,188.1096,188.1962,187.7344,187.9461,16029.0
2020-12-10 10:30:00,195.45,195.95,195.0,195.95,70212.0,188.0134,188.4944,187.5805,188.4944,70212.0
2020-12-10 10:40:00,195.9,196.18,195.5,195.72,71133.0,188.4463,188.7156,188.0615,188.2731,71133.0
2020-12-10 10:50:00,195.8,196.38,195.64,196.13,13188.0,188.3501,188.908,188.1962,188.6675,13188.0
2020-12-10 11:00:00,196.09,197.02,195.89,196.55,20871.0,188.6291,189.5237,188.4367,189.0716,20871.0
2020-12-10 11:10:00,196.51,196.75,196.13,196.69,23432.0,189.0331,189.2639,188.6675,189.2062,23432.0
2020-12-10 11:20:00,196.73,196.9,196.51,196.63,10683.0,189.2447,189.4082,189.0331,189.1485,10683.0
2020-12-10 11:30:00,196.58,196.58,196.0,196.09,5210.0,189.1004,189.1004,188.5425,188.6291,5210.0
2020-12-10 11:40:00,196.17,196.39,195.9,196.39,11798.0,188.706,188.9176,188.4463,188.9176,11798.0
2020-12-10 11:50:00,196.36,196.52,196.05,196.28,8869.0,188.8888,189.0427,188.5906,188.8118,8869.0
2020-12-10 12:00:00,196.25,196.71,196.21,196.64,11852.0,188.783,189.2255,188.7445,189.1581,11852.0
2020-12-10 12:10:00,196.64,197.03,196.64,196.72,11838.0,189.1581,189.5333,189.1581,189.2351,11838.0
2020-12-10 12:20:00,196.75,196.76,196.33,196.37,5858.0,189.2639,189.2736,188.8599,188.8984,5858.0
2020-12-10 12:30:00,196.5,196.62,196.35,196.44,5668.0,189.0235,189.1389,188.8792,188.9657,5668.0
2020-12-10 12:40:00,196.51,196.61,196.2,196.21,16085.0,189.0331,189.1293,188.7349,188.7445,16085.0
2020-12-10 12:50:00,196.22,196.22,194.62,195.28,116353.0,188.7541,188.7541,187.215,187.8499,116353.0
2020-12-10 13:00:00,195.47,195.91,195.47,195.73,10529.0,188.0326,188.4559,188.0326,188.2828,10529.0
2020-12-10 13:10:00,195.7,195.83,195.55,195.78,14371.0,188.2539,188.3789,188.1096,188.3309,14371.0
2020-12-10 13:20:00,195.78,195.81,195.48,195.62,14509.0,188.3309,188.3597,188.0423,188.1769,14509.0
2020-12-10 13:30:00,195.56,195.67,195.26,195.59,26731.0,188.1192,188.225,187.8306,188.1481,26731.0
2020-12-10 13:40:00,195.45,195.52,194.96,195.06,5101.0,188.0134,188.0807,187.5421,187.6382,5101.0
2020-12-10 13:50:00,195.03,195.19,194.68,194.75,6954.0,187.6094,187.7633,187.2727,187.34,6954.0
2020-12-10 14:00:00,194.77,194.99,194.69,194.75,16632.0,187.3593,187.5709,187.2823,187.34,16632.0
2020-12-10 14:10:00,194.56,194.57,194.22,194.24,9504.0,187.1573,187.1669,186.8302,186.8494,9504.0
2020-12-10 14:20:00,194.31,194.44,194.08,194.35,13097.0,186.9168,187.0418,186.6955,186.9553,13097.0
2020-12-10 14:30:00,194.26,194.5,194.24,194.39,9319.0,186.8687,187.0996,186.8494,186.9937,9319.0
2020-12-10 14:40:00,194.38,194.38,194.21,194.26,11823.0,186.9841,186.9841,186.8206,186.8687,11823.0
2020-12-10 14:50:00,194.27,194.48,193.97,194.13,13245.0,186.8783,187.0803,186.5897,186.7436,13245.0
2020-12-10 15:00:00,194.11,194.41,194.11,194.19,8194.0,186.7244,187.013,186.7244,186.8013,8194.0
2020-12-10 15:10:00,194.17,194.36,194.0,194.3,23168.0,186.7821,186.9649,186.6186,186.9072,23168.0
2020-12-10 15:20:00,194.31,194.33,193.87,194.0,17975.0,186.9168,186.936,186.4935,186.6186,17975.0
2020-12-10 15:30:00,194.02,194.46,193.98,194.25,24564.0,186.6378,187.0611,186.5993,186.8591,24564.0
2020-12-10 15:40:00,194.25,194.32,193.97,194.01,32987.0,186.8591,186.9264,186.5897,186.6282,32987.0
2020-12-10 15:50:00,194.04,194.57,193.74,194.18,145166.0,186.6571,187.1669,186.3685,186.7917,145166.0
2020-12-11 09:30:00,192.35,193.65,192.34,193.53,17218.0,185.0314,186.2819,185.0217,186.1665,17218.0
2020-12-11 09:40:00,193.6,193.67,192.8,193.03,13467.0,186.2338,186.3011,185.4642,185.6855,13467.0
2020-12-11 09:50:00,192.72,193.34,192.59,193.1,10361.0,185.3873,185.9837,185.2622,185.7528,10361.0
2020-12-11 10:00:00,192.97,194.28,192.97,194.03,9250.0,185.6278,186.8879,185.6278,186.6474,9250.0
2020-12-11 10:10:00,194.03,194.67,193.78,194.56,7677.0,186.6474,187.2631,186.4069,187.1573,7677.0
2020-12-11 10:20:00,194.45,194.71,194.08,194.37,8050.0,187.0515,187.3016,186.6955,186.9745,8050.0
2020-12-11 10:30:00,194.36,194.36,193.74,194.1,10184.0,186.9649,186.9649,186.3685,186.7148,10184.0
2020-12-11 10:40:00,194.03,194.2,193.46,193.52,12401.0,186.6474,186.811,186.0991,186.1568,12401.0
2020-12-11 10:50:00,193.53,193.69,193.29,193.42,9757.0,186.1665,186.3204,185.9356,186.0606,9757.0
2020-12-11 11:00:00,193.55,193.7,193.31,193.42,5191.0,186.1857,186.33,185.9548,186.0606,5191.0
2020-12-11 11:10:00,193.48,193.89,193.35,193.78,4326.0,186.1184,186.5128,185.9933,186.4069,4326.0
2020-12-11 11:20:00,193.81,193.88,193.42,193.52,9257.0,186.4358,186.5031,186.0606,186.1568,9257.0
2020-12-11 11:30:00,193.54,193.82,193.29,193.4,31174.0,186.1761,186.4454,185.9356,186.0414,31174.0
2020-12-11 11:40:00,193.44,193.5,192.99,193.33,3842.0,186.0799,186.1376,185.647,185.9741,3842.0
2020-12-11 11:50:00,193.33,193.41,193.1,193.13,7690.0,185.9741,186.051,185.7528,185.7817,7690.0
2020-12-11 12:00:00,193.21,193.25,192.63,192.63,6457.0,185.8586,185.8971,185.3007,185.3007,6457.0
2020-12-11 12:10:00,192.72,192.72,192.2,192.2,3965.0,185.3873,185.3873,184.8871,184.8871,3965.0
2020-12-11 12:20:00,192.19,192.56,192.15,192.56,3541.0,184.8774,185.2334,184.839,185.2334,3541.0
2020-12-11 12:30:00,192.49,192.54,192.17,192.26,5136.0,185.166,185.2141,184.8582,184.9448,5136.0
2020-12-11 12:40:00,192.34,192.59,192.33,192.56,2800.0,185.0217,185.2622,185.0121,185.2334,2800.0
2020-12-11 12:50:00,192.56,192.73,192.49,192.49,10760.0,185.2334,185.3969,185.166,185.166,10760.0
2020-12-11 13:00:00,192.5,192.57,192.39,192.39,3822.0,185.1756,185.243,185.0698,185.0698,3822.0
2020-12-11 13:10:00,192.41,192.73,192.38,192.5,13630.0,185.0891,185.3969,185.0602,185.1756,13630.0
2020-12-11 13:20:00,192.52,192.58,192.27,192.5,7137.0,185.1949,185.2526,184.9544,185.1756,7137.0
2020-12-11 13:30:00,192.52,192.55,192.21,192.52,15494.0,185.1949,185.2237,184.8967,185.1949,15494.0
2020-12-11 13:40:00,192.41,192.75,192.38,192.39,13737.0,185.0891,185.4161,185.0602,185.0698,13737.0
2020-12-11 13:50:00,192.39,192.84,192.22,192.34,40807.0,185.0698,185.5027,184.9063,185.0217,40807.0
2020-12-11 14:00:00,192.43,192.56,192.3,192.46,16314.0,185.1083,185.2334,184.9833,185.1372,16314.0
2020-12-11 14:10:00,192.46,192.71,192.39,192.53,11523.0,185.1372,185.3777,185.0698,185.2045,11523.0
2020-12-11 14:20:00,192.53,192.53,191.99,191.99,11021.0,185.2045,185.2045,184.6851,184.6851,11021.0
2020-12-11 14:30:00,192.03,192.3,191.85,192.1,12137.0,184.7235,184.9833,184.5504,184.7909,12137.0
2020-12-11 14:40:00,192.2,192.36,191.99,192.26,8087.0,184.8871,185.041,184.6851,184.9448,8087.0
2020-12-11 14:50:00,192.24,192.24,191.9,191.95,15272.0,184.9255,184.9255,184.5985,184.6466,15272.0
2020-12-11 15:00:00,192.0,192.08,191.83,191.95,9051.0,184.6947,184.7716,184.5311,184.6466,9051.0
2020-12-11 15:10:00,192.0,192.47,192.0,192.34,11184.0,184.6947,185.1468,184.6947,185.0217,11184.0
2020-12-11 15:20:00,192.33,192.33,192.04,192.05,24357.0,185.0121,185.0121,184.7332,184.7428,24357.0
2020-12-11 15:30:00,192.06,192.71,191.88,192.65,48547.0,184.7524,185.3777,184.5792,185.3199,48547.0
2020-12-11 15:40:00,192.65,192.81,191.58,191.83,30599.0,185.3199,185.4739,184.2907,184.5311,30599.0
2020-12-11 15:50:00,191.66,192.45,191.52,191.98,163937.0,184.3676,185.1276,184.2329,184.6754,163937.0
2020-12-14 09:30:00,193.3,194.55,192.45,194.55,17468.0,185.9452,187.1477,185.1276,187.1477,17468.0
2020-12-14 09:40:00,194.29,195.05,194.16,194.83,8306.0,186.8975,187.6286,186.7725,187.417,8306.0
2020-12-14 09:50:00,194.96,195.21,194.42,195.12,11364.0,187.5421,187.7825,187.0226,187.696,11364.0
2020-12-14 10:00:00,195.25,195.54,194.78,195.45,7346.0,187.821,188.1,187.3689,188.0134,7346.0
2020-12-14 10:10:00,195.54,195.97,195.27,195.9,7195.0,188.1,188.5136,187.8403,188.4463,7195.0
2020-12-14 10:20:00,195.89,196.37,195.89,196.3,12447.0,188.4367,188.8984,188.4367,188.8311,12447.0
2020-12-14 10:30:00,196.45,196.45,195.87,196.24,11633.0,188.9754,188.9754,188.4174,188.7733,11633.0
2020-12-14 10:40:00,196.28,196.34,195.58,195.69,13084.0,188.8118,188.8695,188.1385,188.2443,13084.0
2020-12-14 10:50:00,195.75,196.55,195.7,196.16,53399.0,188.302,189.0716,188.2539,188.6964,53399.0
2020-12-14 11:00:00,196.09,196.09,195.43,195.45,7277.0,188.6291,188.6291,187.9942,188.0134,7277.0
2020-12-14 11:10:00,195.38,196.46,195.38,196.4,4937.0,187.9461,188.985,187.9461,188.9273,4937.0
2020-12-14 11:20:00,196.3,196.3,195.43,195.43,7227.0,188.8311,188.8311,187.9942,187.9942,7227.0
2020-12-14 11:30:00,195.36,195.41,194.27,194.49,20551.0,187.9268,187.9749,186.8783,187.0899,20551.0
2020-12-14 11:40:00,194.43,195.5,194.02,195.46,40887.0,187.0322,188.0615,186.6378,188.023,40887.0
2020-12-14 11:50:00,195.36,195.42,195.01,195.15,7654.0,187.9268,187.9845,187.5901,187.7248,7654.0
2020-12-14 12:00:00,195.34,195.59,195.23,195.34,14825.0,187.9076,188.1481,187.8018,187.9076,14825.0
2020-12-14 12:10:00,195.25,195.41,194.8,194.8,6143.0,187.821,187.9749,187.3881,187.3881,6143.0
2020-12-14 12:20:00,194.75,195.06,194.74,194.78,23542.0,187.34,187.6382,187.3304,187.3689,23542.0
2020-12-14 12:30:00,194.83,194.97,194.57,194.8,11463.0,187.417,187.5517,187.1669,187.3881,11463.0
2020-12-14 12:40:00,194.8,194.99,194.28,194.29,12658.0,187.3881,187.5709,186.8879,186.8975,12658.0
2020-12-14 12:50:00,194.26,194.82,194.26,194.77,12664.0,186.8687,187.4074,186.8687,187.3593,12664.0
2020-12-14 13:00:00,194.81,195.06,194.19,194.23,14604.0,187.3978,187.6382,186.8013,186.8398,14604.0
2020-12-14 13:10:00,194.12,194.49,194.06,194.28,11213.0,186.734,187.0899,186.6763,186.8879,11213.0
2020-12-14 13:20:00,194.35,194.62,194.29,194.49,23141.0,186.9553,187.215,186.8975,187.0899,23141.0
2020-12-14 13:30:00,194.49,194.91,194.43,194.52,9182.0,187.0899,187.494,187.0322,187.1188,9182.0
2020-12-14 13:40:00,194.55,194.68,193.82,193.82,13041.0,187.1477,187.2727,186.4454,186.4454,13041.0
2020-12-14 13:50:00,193.82,194.33,193.82,193.96,7233.0,186.4454,186.936,186.4454,186.5801,7233.0
2020-12-14 14:00:00,193.96,194.0,193.78,193.78,5611.0,186.5801,186.6186,186.4069,186.4069,5611.0
2020-12-14 14:10:00,193.81,193.89,193.36,193.54,10784.0,186.4358,186.5128,186.0029,186.1761,10784.0
2020-12-14 14:20:00,193.54,193.55,193.18,193.27,8603.0,186.1761,186.1857,185.8298,185.9164,8603.0
2020-12-14 14:30:00,193.19,193.24,192.62,192.68,13637.0,185.8394,185.8875,185.2911,185.3488,13637.0
2020-12-14 14:40:00,192.7,193.24,192.68,193.19,10061.0,185.368,185.8875,185.3488,185.8394,10061.0
2020-12-14 14:50:00,193.24,193.94,193.18,193.82,13303.0,185.8875,186.5609,185.8298,186.4454,13303.0
2020-12-14 15:00:00,193.8,193.83,193.35,193.7,22472.0,186.4262,186.455,185.9933,186.33,22472.0
2020-12-14 15:10:00,193.65,193.87,193.4,193.5,39565.0,186.2819,186.4935,186.0414,186.1376,39565.0
2020-12-14 15:20:00,193.48,193.55,192.7,192.83,40848.0,186.1184,186.1857,185.368,185.4931,40848.0
2020-12-14 15:30:00,192.78,192.78,192.14,192.22,36287.0,185.445,185.445,184.8293,184.9063,36287.0
2020-12-14 15:40:00,192.19,192.66,191.9,192.54,45766.0,184.8774,185.3296,184.5985,185.2141,45766.0
2020-12-14 15:50:00,192.65,192.76,191.78,191.82,95488.0,185.3199,185.4258,184.483,184.5215,95488.0
2020-12-15 09:30:00,192.68,193.3,192.43,192.73,23815.0,185.3488,185.9452,185.1083,185.3969,23815.0
2020-12-15 09:40:00,192.84,193.23,191.73,191.73,14783.0,185.5027,185.8779,184.4349,184.4349,14783.0
2020-12-15 09:50:00,191.83,192.42,191.68,191.94,20938.0,184.5311,185.0987,184.3868,184.637,20938.0
2020-12-15 10:00:00,191.95,192.19,191.74,192.13,20878.0,184.6466,184.8774,184.4446,184.8197,20878.0
2020-12-15 10:10:00,191.95,192.55,191.65,192.44,9190.0,184.6466,185.2237,184.358,185.1179,9190.0
2020-12-15 10:20:00,192.5,192.8,192.29,192.3,12232.0,185.1756,185.4642,184.9736,184.9833,12232.0
2020-12-15 10:30:00,192.36,192.84,192.25,192.59,11659.0,185.041,185.5027,184.9352,185.2622,11659.0
2020-12-15 10:40:00,192.66,192.92,192.44,192.88,11937.0,185.3296,185.5797,185.1179,185.5412,11937.0
2020-12-15 10:50:00,192.92,193.19,192.64,192.71,11967.0,185.5797,185.8394,185.3103,185.3777,11967.0
2020-12-15 11:00:00,192.69,192.69,191.73,191.75,7445.0,185.3584,185.3584,184.4349,184.4542,7445.0
2020-12-15 11:10:00,191.63,191.8,191.52,191.74,9896.0,184.3388,184.5023,184.2329,184.4446,9896.0
2020-12-15 11:20:00,191.78,191.9,191.32,191.71,16976.0,184.483,184.5985,184.0405,184.4157,16976.0
2020-12-15 11:30:00,191.66,191.85,191.63,191.81,20957.0,184.3676,184.5504,184.3388,184.5119,20957.0
2020-12-15 11:40:00,191.73,191.97,191.55,191.75,29217.0,184.4349,184.6658,184.2618,184.4542,29217.0
2020-12-15 11:50:00,191.78,191.79,191.35,191.43,8477.0,184.483,184.4927,184.0694,184.1464,8477.0
2020-12-15 12:00:00,191.54,191.86,191.54,191.69,16167.0,184.2522,184.56,184.2522,184.3965,16167.0
2020-12-15 12:10:00,191.63,191.82,191.61,191.75,8444.0,184.3388,184.5215,184.3195,184.4542,8444.0
2020-12-15 12:20:00,191.8,192.0,191.72,191.75,18256.0,184.5023,184.6947,184.4253,184.4542,18256.0
2020-12-15 12:30:00,191.75,192.0,191.68,191.89,38933.0,184.4542,184.6947,184.3868,184.5889,38933.0
2020-12-15 12:40:00,191.94,191.95,191.64,191.87,31135.0,184.637,184.6466,184.3484,184.5696,31135.0
2020-12-15 12:50:00,191.97,192.63,191.84,192.57,20013.0,184.6658,185.3007,184.5408,185.243,20013.0
2020-12-15 13:00:00,192.52,193.54,192.51,193.54,11552.0,185.1949,186.1761,185.1853,186.1761,11552.0
2020-12-15 13:10:00,193.53,193.8,193.46,193.56,15358.0,186.1665,186.4262,186.0991,186.1953,15358.0
2020-12-15 13:20:00,193.56,193.56,193.21,193.28,16235.0,186.1953,186.1953,185.8586,185.926,16235.0
2020-12-15 13:30:00,193.34,193.5,193.22,193.41,8193.0,185.9837,186.1376,185.8683,186.051,8193.0
2020-12-15 13:40:00,193.35,193.54,193.25,193.48,9633.0,185.9933,186.1761,185.8971,186.1184,9633.0
2020-12-15 13:50:00,193.47,194.1,193.33,194.08,19795.0,186.1087,186.7148,185.9741,186.6955,19795.0
2020-12-15 14:00:00,194.1,194.15,193.62,193.73,29978.0,186.7148,186.7629,186.253,186.3588,29978.0
2020-12-15 14:10:00,193.65,193.87,193.51,193.82,8536.0,186.2819,186.4935,186.1472,186.4454,8536.0
2020-12-15 14:20:00,193.82,193.91,193.64,193.83,12021.0,186.4454,186.532,186.2723,186.455,12021.0
2020-12-15 14:30:00,193.81,194.04,193.81,194.03,10758.0,186.4358,186.6571,186.4358,186.6474,10758.0
2020-12-15 14:40:00,194.05,194.24,193.75,193.81,42270.0,186.6667,186.8494,186.3781,186.4358,42270.0
2020-12-15 14:50:00,193.84,194.05,193.8,193.97,8578.0,186.4647,186.6667,186.4262,186.5897,8578.0
2020-12-15 15:00:00,193.94,194.17,193.9,194.0,12536.0,186.5609,186.7821,186.5224,186.6186,12536.0
2020-12-15 15:10:00,194.0,194.44,194.0,194.44,31481.0,186.6186,187.0418,186.6186,187.0418,31481.0
2020-12-15 15:20:00,194.43,194.43,193.55,193.58,20095.0,187.0322,187.0322,186.1857,186.2146,20095.0
2020-12-15 15:30:00,193.54,193.67,193.45,193.61,16278.0,186.1761,186.3011,186.0895,186.2434,16278.0
2020-12-15 15:40:00,193.66,194.13,193.62,194.08,28667.0,186.2915,186.7436,186.253,186.6955,28667.0
2020-12-15 15:50:00,194.02,194.13,193.41,193.77,174746.0,186.6378,186.7436,186.051,186.3973,174746.0
2020-12-16 09:30:00,193.37,193.79,192.57,193.37,27840.0,186.1989,186.6033,185.4285,186.1989,27840.0
2020-12-16 09:40:00,193.25,193.32,192.19,192.43,13516.0,186.0833,186.1507,185.0626,185.2937,13516.0
2020-12-16 09:50:00,192.43,192.73,192.04,192.58,14074.0,185.2937,185.5826,184.9182,185.4382,14074.0
2020-12-16 10:00:00,192.72,193.42,192.58,192.84,12262.0,185.573,186.247,185.4382,185.6885,12262.0
2020-12-16 10:10:00,192.93,192.93,192.12,192.66,10524.0,185.7752,185.7752,184.9952,185.5152,10524.0
2020-12-16 10:20:00,192.6,193.7,192.58,193.69,9696.0,185.4574,186.5166,185.4382,186.507,9696.0
2020-12-16 10:30:00,193.77,194.08,193.66,194.03,32124.0,186.584,186.8825,186.4781,186.8344,32124.0
2020-12-16 10:40:00,194.08,194.64,194.08,194.36,13725.0,186.8825,187.4218,186.8825,187.1522,13725.0
2020-12-16 10:50:00,194.36,194.77,193.99,194.12,22543.0,187.1522,187.547,186.7959,186.9211,22543.0
2020-12-16 11:00:00,194.2,195.14,194.2,195.12,23728.0,186.9981,187.9032,186.9981,187.884,23728.0
2020-12-16 11:10:00,195.09,195.31,194.5,194.5,19284.0,187.8551,188.0669,187.287,187.287,19284.0
2020-12-16 11:20:00,194.56,194.79,194.46,194.78,7505.0,187.3447,187.5662,187.2485,187.5566,7505.0
2020-12-16 11:30:00,194.77,195.17,194.69,194.91,11500.0,187.547,187.9321,187.4699,187.6818,11500.0
2020-12-16 11:40:00,194.77,194.91,194.72,194.91,6309.0,187.547,187.6818,187.4988,187.6818,6309.0
2020-12-16 11:50:00,194.91,194.91,194.27,194.44,5738.0,187.6818,187.6818,187.0655,187.2292,5738.0
2020-12-16 12:00:00,194.31,194.51,194.31,194.33,1960.0,187.104,187.2966,187.104,187.1233,1960.0
2020-12-16 12:10:00,194.24,194.29,194.05,194.17,2550.0,187.0366,187.0848,186.8537,186.9692,2550.0
2020-12-16 12:20:00,194.28,194.28,193.99,194.15,5134.0,187.0751,187.0751,186.7959,186.9499,5134.0
2020-12-16 12:30:00,194.1,194.23,194.0,194.19,1807.0,186.9018,187.027,186.8055,186.9885,1807.0
2020-12-16 12:40:00,194.22,194.22,193.92,193.92,3218.0,187.0174,187.0174,186.7285,186.7285,3218.0
2020-12-16 12:50:00,193.91,194.37,193.81,194.36,3275.0,186.7188,187.1618,186.6226,187.1522,3275.0
2020-12-16 13:00:00,194.31,194.31,193.66,193.81,2834.0,187.104,187.104,186.4781,186.6226,2834.0
2020-12-16 13:10:00,193.72,193.89,193.62,193.83,7948.0,186.5359,186.6996,186.4396,186.6418,7948.0
2020-12-16 13:20:00,194.04,194.36,194.03,194.3,12939.0,186.844,187.1522,186.8344,187.0944,12939.0
2020-12-16 13:30:00,194.22,194.49,194.22,194.31,4279.0,187.0174,187.2773,187.0174,187.104,4279.0
2020-12-16 13:40:00,194.31,194.31,194.2,194.21,2038.0,187.104,187.104,186.9981,187.0077,2038.0
2020-12-16 13:50:00,194.22,194.23,194.03,194.03,2447.0,187.0174,187.027,186.8344,186.8344,2447.0
2020-12-16 14:00:00,194.13,194.3,193.76,193.88,16414.0,186.9307,187.0944,186.5744,186.69,16414.0
2020-12-16 14:10:00,193.85,193.85,193.34,193.35,5353.0,186.6611,186.6611,186.17,186.1796,5353.0
2020-12-16 14:20:00,193.31,193.56,193.08,193.25,5724.0,186.1411,186.3818,185.9196,186.0833,5724.0
2020-12-16 14:30:00,193.26,194.02,193.22,194.01,5782.0,186.093,186.8248,186.0544,186.8151,5782.0
2020-12-16 14:40:00,194.03,194.09,193.91,194.06,7459.0,186.8344,186.8922,186.7188,186.8633,7459.0
2020-12-16 14:50:00,194.25,194.51,194.15,194.46,10031.0,187.0462,187.2966,186.9499,187.2485,10031.0
2020-12-16 15:00:00,194.46,194.7,194.32,194.7,19614.0,187.2485,187.4796,187.1136,187.4796,19614.0
2020-12-16 15:10:00,194.74,194.81,194.55,194.78,10584.0,187.5181,187.5855,187.3351,187.5566,10584.0
2020-12-16 15:20:00,194.71,195.21,194.71,195.08,19405.0,187.4892,187.9706,187.4892,187.8455,19405.0
2020-12-16 15:30:00,195.09,195.48,194.64,194.77,19177.0,187.8551,188.2306,187.4218,187.547,19177.0
2020-12-16 15:40:00,194.73,194.88,194.56,194.77,11854.0,187.5084,187.6529,187.3447,187.547,11854.0
2020-12-16 15:50:00,194.75,194.96,194.51,194.53,67000.0,187.5277,187.7299,187.2966,187.3159,67000.0
2020-12-17 09:30:00,195.22,197.4,195.22,197.4,23444.0,187.9803,190.0794,187.9803,190.0794,23444.0
2020-12-17 09:40:00,197.07,197.29,196.28,196.31,9470.0,189.7617,189.9735,189.001,189.0298,9470.0
2020-12-17 09:50:00,196.38,196.56,196.0,196.08,21043.0,189.0972,189.2706,188.7313,188.8084,21043.0
2020-12-17 10:00:00,196.04,196.11,195.35,195.7,12757.0,188.7699,188.8373,188.1054,188.4425,12757.0
2020-12-17 10:10:00,195.74,196.2,195.7,195.97,8683.0,188.481,188.9239,188.4425,188.7025,8683.0
2020-12-17 10:20:00,195.92,196.07,195.36,195.84,6972.0,188.6543,188.7987,188.1151,188.5773,6972.0
2020-12-17 10:30:00,195.89,196.39,195.89,196.39,5959.0,188.6254,189.1069,188.6254,189.1069,5959.0
2020-12-17 10:40:00,196.26,196.56,196.16,196.43,7707.0,188.9817,189.2706,188.8854,189.1454,7707.0
2020-12-17 10:50:00,196.43,196.48,196.15,196.24,5620.0,189.1454,189.1935,188.8758,188.9624,5620.0
2020-12-17 11:00:00,196.12,196.34,196.08,196.27,7112.0,188.8469,189.0587,188.8084,188.9913,7112.0
2020-12-17 11:10:00,196.29,196.63,196.25,196.33,14115.0,189.0106,189.338,188.9721,189.0491,14115.0
2020-12-17 11:20:00,196.33,196.56,196.15,196.23,8718.0,189.0491,189.2706,188.8758,188.9528,8718.0
2020-12-17 11:30:00,196.28,196.35,196.2,196.26,5561.0,189.001,189.0684,188.9239,188.9817,5561.0
2020-12-17 11:40:00,196.32,196.47,196.28,196.33,8825.0,189.0395,189.1839,189.001,189.0491,8825.0
2020-12-17 11:50:00,196.28,196.28,195.92,196.24,6502.0,189.001,189.001,188.6543,188.9624,6502.0
2020-12-17 12:00:00,196.26,196.41,196.19,196.28,6358.0,188.9817,189.1261,188.9143,189.001,6358.0
2020-12-17 12:10:00,196.25,196.27,195.95,196.08,14432.0,188.9721,188.9913,188.6832,188.8084,14432.0
2020-12-17 12:20:00,196.02,196.28,195.98,196.25,6858.0,188.7506,189.001,188.7121,188.9721,6858.0
2020-12-17 12:30:00,196.28,196.77,196.24,196.74,13611.0,189.001,189.4728,188.9624,189.4439,13611.0
2020-12-17 12:40:00,196.78,197.26,196.78,197.25,10209.0,189.4824,189.9446,189.4824,189.935,10209.0
2020-12-17 12:50:00,197.22,197.33,197.06,197.14,12201.0,189.9061,190.012,189.752,189.8291,12201.0
2020-12-17 13:00:00,197.19,197.46,197.18,197.35,5868.0,189.8772,190.1372,189.8676,190.0313,5868.0
2020-12-17 13:10:00,197.3,197.39,196.77,196.86,17300.0,189.9831,190.0698,189.4728,189.5594,17300.0
2020-12-17 13:20:00,196.87,196.94,196.63,196.66,10682.0,189.5691,189.6365,189.338,189.3669,10682.0
2020-12-17 13:30:00,196.57,196.72,196.49,196.5,16281.0,189.2802,189.4246,189.2032,189.2128,16281.0
2020-12-17 13:40:00,196.47,196.49,195.82,195.87,9839.0,189.1839,189.2032,188.558,188.6062,9839.0
2020-12-17 13:50:00,195.84,196.19,195.8,195.97,10104.0,188.5773,188.9143,188.5388,188.7025,10104.0
2020-12-17 14:00:00,195.91,195.97,195.8,195.8,8875.0,188.6447,188.7025,188.5388,188.5388,8875.0
2020-12-17 14:10:00,195.8,195.85,195.67,195.73,8807.0,188.5388,188.5869,188.4136,188.4714,8807.0
2020-12-17 14:20:00,195.77,195.77,195.51,195.51,6954.0,188.5099,188.5099,188.2595,188.2595,6954.0
2020-12-17 14:30:00,195.55,195.56,195.32,195.43,12444.0,188.298,188.3077,188.0766,188.1825,12444.0
2020-12-17 14:40:00,195.43,195.65,195.41,195.64,8410.0,188.1825,188.3943,188.1632,188.3847,8410.0
2020-12-17 14:50:00,195.63,196.15,195.62,196.06,14551.0,188.3751,188.8758,188.3654,188.7891,14551.0
2020-12-17 15:00:00,196.02,196.05,195.67,195.77,12569.0,188.7506,188.7795,188.4136,188.5099,12569.0
2020-12-17 15:10:00,195.75,196.08,195.71,196.05,22230.0,188.4906,188.8084,188.4521,188.7795,22230.0
2020-12-17 15:20:00,196.06,196.11,195.77,195.78,20189.0,188.7891,188.8373,188.5099,188.5195,20189.0
2020-12-17 15:30:00,195.66,195.95,195.5,195.86,22836.0,188.404,188.6832,188.2499,188.5965,22836.0
2020-12-17 15:40:00,195.86,195.9,195.54,195.66,30391.0,188.5965,188.6351,188.2884,188.404,30391.0
2020-12-17 15:50:00,195.66,195.86,195.35,195.41,94205.0,188.404,188.5965,188.1054,188.1632,94205.0
2020-12-18 09:30:00,195.01,195.57,194.38,195.16,263282.0,187.7781,188.3173,187.1714,187.9225,263282.0
2020-12-18 09:40:00,195.01,195.22,194.27,194.83,8749.0,187.7781,187.9803,187.0655,187.6047,8749.0
2020-12-18 09:50:00,194.34,194.49,193.61,194.02,11331.0,187.1329,187.2773,186.43,186.8248,11331.0
2020-12-18 10:00:00,194.1,194.2,193.57,194.11,9177.0,186.9018,186.9981,186.3915,186.9114,9177.0
2020-12-18 10:10:00,194.06,194.92,193.87,194.9,12579.0,186.8633,187.6914,186.6803,187.6721,12579.0
2020-12-18 10:20:00,194.93,195.03,194.23,194.52,9104.0,187.701,187.7973,187.027,187.3062,9104.0
2020-12-18 10:30:00,194.42,194.47,194.06,194.14,14217.0,187.2099,187.2581,186.8633,186.9403,14217.0
2020-12-18 10:40:00,194.22,194.43,193.87,194.21,14541.0,187.0174,187.2196,186.6803,187.0077,14541.0
2020-12-18 10:50:00,194.3,194.62,194.17,194.45,9938.0,187.0944,187.4025,186.9692,187.2388,9938.0
2020-12-18 11:00:00,194.37,195.0,194.3,194.79,14717.0,187.1618,187.7684,187.0944,187.5662,14717.0
2020-12-18 11:10:00,194.73,194.73,193.56,194.12,8966.0,187.5084,187.5084,186.3818,186.9211,8966.0
2020-12-18 11:20:00,194.12,194.29,193.92,193.92,8879.0,186.9211,187.0848,186.7285,186.7285,8879.0
2020-12-18 11:30:00,193.79,194.04,193.66,193.82,3598.0,186.6033,186.844,186.4781,186.6322,3598.0
2020-12-18 11:40:00,193.69,193.87,193.57,193.63,10902.0,186.507,186.6803,186.3915,186.4492,10902.0
2020-12-18 11:50:00,193.72,194.46,193.72,194.46,6044.0,186.5359,187.2485,186.5359,187.2485,6044.0
2020-12-18 12:00:00,194.41,194.98,194.33,194.98,5832.0,187.2003,187.7492,187.1233,187.7492,5832.0
2020-12-18 12:10:00,194.89,195.41,194.8,195.36,8015.0,187.6625,188.1632,187.5758,188.1151,8015.0
2020-12-18 12:20:00,195.36,195.49,195.12,195.26,14335.0,188.1151,188.2403,187.884,188.0188,14335.0
2020-12-18 12:30:00,195.25,195.59,195.25,195.55,4452.0,188.0092,188.3365,188.0092,188.298,4452.0
2020-12-18 12:40:00,195.54,195.63,195.36,195.36,8770.0,188.2884,188.3751,188.1151,188.1151,8770.0
2020-12-18 12:50:00,195.29,195.41,195.12,195.24,24815.0,188.0477,188.1632,187.884,187.9995,24815.0
2020-12-18 13:00:00,195.31,195.33,195.14,195.2,5545.0,188.0669,188.0862,187.9032,187.961,5545.0
2020-12-18 13:10:00,195.18,195.27,195.08,195.24,13237.0,187.9418,188.0284,187.8455,187.9995,13237.0
2020-12-18 13:20:00,195.24,195.49,195.01,195.49,9132.0,187.9995,188.2403,187.7781,188.2403,9132.0
2020-12-18 13:30:00,195.42,195.46,195.26,195.33,5765.0,188.1729,188.2114,188.0188,188.0862,5765.0
2020-12-18 13:40:00,195.3,195.45,195.24,195.38,8619.0,188.0573,188.2017,187.9995,188.1343,8619.0
2020-12-18 13:50:00,195.38,195.45,195.25,195.25,30495.0,188.1343,188.2017,188.0092,188.0092,30495.0
2020-12-18 14:00:00,195.28,195.39,195.04,195.3,16673.0,188.038,188.144,187.8069,188.0573,16673.0
2020-12-18 14:10:00,195.27,195.34,195.17,195.3,15099.0,188.0284,188.0958,187.9321,188.0573,15099.0
2020-12-18 14:20:00,195.36,195.51,195.11,195.14,5992.0,188.1151,188.2595,187.8743,187.9032,5992.0
2020-12-18 14:30:00,195.12,195.33,195.12,195.24,5351.0,187.884,188.0862,187.884,187.9995,5351.0
2020-12-18 14:40:00,195.23,195.25,194.98,195.12,6740.0,187.9899,188.0092,187.7492,187.884,6740.0
2020-12-18 14:50:00,195.1,195.16,194.75,194.86,14560.0,187.8647,187.9225,187.5277,187.6336,14560.0
2020-12-18 15:00:00,195.04,195.27,194.91,195.2,11223.0,187.8069,188.0284,187.6818,187.961,11223.0
2020-12-18 15:10:00,195.2,195.55,195.15,195.32,9064.0,187.961,188.298,187.9129,188.0766,9064.0
2020-12-18 15:20:00,195.31,195.31,194.9,195.14,16117.0,188.0669,188.0669,187.6721,187.9032,16117.0
2020-12-18 15:30:00,195.1,195.21,194.91,194.93,44742.0,187.8647,187.9706,187.6818,187.701,44742.0
2020-12-18 15:40:00,194.94,195.75,194.75,195.6,119086.0,187.7107,188.4906,187.5277,188.3462,119086.0
2020-12-18 15:50:00,195.61,197.31,195.45,196.5,144406.0,188.3558,189.9928,188.2017,189.2128,144406.0
2020-12-21 09:30:00,203.94,204.45,200.99,203.95,376770.0,196.3769,196.868,193.5363,196.3865,376770.0
2020-12-21 09:40:00,203.69,209.66,203.59,207.01,391151.0,196.1362,201.8848,196.0399,199.333,391151.0
2020-12-21 09:50:00,207.02,207.92,205.26,205.68,116588.0,199.3427,200.2093,197.6479,198.0524,116588.0
2020-12-21 10:00:00,205.68,205.99,203.53,204.09,229183.0,198.0524,198.3509,195.9821,196.5213,229183.0
2020-12-21 10:10:00,204.1,204.1,202.18,202.45,139436.0,196.531,196.531,194.6822,194.9421,139436.0
2020-12-21 10:20:00,202.46,203.49,201.71,203.17,87055.0,194.9518,195.9436,194.2296,195.6354,87055.0
2020-12-21 10:30:00,203.06,203.96,202.69,203.7,47192.0,195.5295,196.3961,195.1732,196.1458,47192.0
2020-12-21 10:40:00,203.59,203.6,201.49,201.89,213264.0,196.0399,196.0495,194.0177,194.4029,213264.0
2020-12-21 10:50:00,202.04,202.28,200.73,201.05,36972.0,194.5473,194.7784,193.2859,193.5941,36972.0
2020-12-21 11:00:00,201.11,201.58,200.5,201.58,122618.0,193.6518,194.1044,193.0645,194.1044,122618.0
2020-12-21 11:10:00,201.58,201.97,201.01,201.12,28470.0,194.1044,194.4799,193.5555,193.6615,28470.0
2020-12-21 11:20:00,201.02,203.33,200.97,203.09,44637.0,193.5652,195.7895,193.517,195.5584,44637.0
2020-12-21 11:30:00,203.15,204.85,203.15,204.74,36460.0,195.6162,197.2531,195.6162,197.1472,36460.0
2020-12-21 11:40:00,204.75,205.35,204.63,205.29,28810.0,197.1568,197.7346,197.0413,197.6768,28810.0
2020-12-21 11:50:00,205.04,205.06,204.04,204.04,15287.0,197.4361,197.4554,196.4732,196.4732,15287.0
2020-12-21 12:00:00,204.07,204.16,203.49,203.77,17577.0,196.5021,196.5887,195.9436,196.2132,17577.0
2020-12-21 12:10:00,203.66,203.84,202.55,202.55,21593.0,196.1073,196.2806,195.0384,195.0384,21593.0
2020-12-21 12:20:00,202.63,203.33,202.59,202.93,26335.0,195.1155,195.7895,195.077,195.4043,26335.0
2020-12-21 12:30:00,203.0,203.24,202.61,202.67,24390.0,195.4717,195.7028,195.0962,195.154,24390.0
2020-12-21 12:40:00,202.68,203.21,202.45,203.19,27036.0,195.1636,195.674,194.9421,195.6547,27036.0
2020-12-21 12:50:00,203.19,203.34,203.0,203.08,12427.0,195.6547,195.7991,195.4717,195.5488,12427.0
2020-12-21 13:00:00,203.08,203.19,202.81,202.9,26699.0,195.5488,195.6547,195.2888,195.3755,26699.0
2020-12-21 13:10:00,202.95,203.37,202.94,203.15,10831.0,195.4236,195.828,195.414,195.6162,10831.0
2020-12-21 13:20:00,203.18,203.21,202.76,202.98,15740.0,195.6451,195.674,195.2406,195.4525,15740.0
2020-12-21 13:30:00,202.93,203.17,202.42,202.42,19631.0,195.4043,195.6354,194.9133,194.9133,19631.0
2020-12-21 13:40:00,202.47,202.5,202.01,202.14,17241.0,194.9614,194.9903,194.5185,194.6436,17241.0
2020-12-21 13:50:00,202.14,202.28,201.77,201.77,10590.0,194.6436,194.7784,194.2874,194.2874,10590.0
2020-12-21 14:00:00,201.75,201.83,201.12,201.38,23835.0,194.2681,194.3451,193.6615,193.9118,23835.0
2020-12-21 14:10:00,201.33,201.64,201.24,201.39,10849.0,193.8637,194.1622,193.777,193.9215,10849.0
2020-12-21 14:20:00,201.31,201.63,201.2,201.3,11889.0,193.8444,194.1526,193.7385,193.8348,11889.0
2020-12-21 14:30:00,201.37,201.61,201.12,201.2,15701.0,193.9022,194.1333,193.6615,193.7385,15701.0
2020-12-21 14:40:00,201.19,201.62,201.16,201.16,13592.0,193.7289,194.1429,193.7,193.7,13592.0
2020-12-21 14:50:00,201.21,201.22,200.5,200.58,12423.0,193.7481,193.7578,193.0645,193.1415,12423.0
2020-12-21 15:00:00,200.64,200.83,200.24,200.24,37766.0,193.1993,193.3822,192.8141,192.8141,37766.0
2020-12-21 15:10:00,200.35,200.97,200.35,200.42,25469.0,192.92,193.517,192.92,192.9874,25469.0
2020-12-21 15:20:00,200.38,200.79,200.32,200.79,23872.0,192.9489,193.3437,192.8911,193.3437,23872.0
2020-12-21 15:30:00,200.85,200.86,200.01,200.58,55280.0,193.4015,193.4111,192.5926,193.1415,55280.0
2020-12-21 15:40:00,200.67,200.79,200.34,200.61,54174.0,193.2282,193.3437,192.9104,193.1704,54174.0
2020-12-21 15:50:00,200.49,200.87,199.99,200.7,174079.0,193.0548,193.4207,192.5734,193.257,174079.0
2020-12-22 09:30:00,200.52,200.73,198.59,199.55,35428.0,193.0837,193.2859,191.2253,192.1497,35428.0
2020-12-22 09:40:00,199.73,199.81,198.34,199.71,49257.0,192.323,192.4,190.9846,192.3038,49257.0
2020-12-22 09:50:00,199.59,199.67,197.68,197.69,26062.0,192.1882,192.2652,190.349,190.3587,26062.0
2020-12-22 10:00:00,197.75,199.08,197.46,198.8,33201.0,190.4164,191.6971,190.1372,191.4275,33201.0
2020-12-22 10:10:00,198.84,199.34,198.14,198.71,36145.0,191.466,191.9475,190.792,191.3408,36145.0
2020-12-22 10:20:00,198.66,199.77,198.49,199.37,35972.0,191.2927,192.3615,191.129,191.9764,35972.0
2020-12-22 10:30:00,199.36,199.74,199.27,199.72,100993.0,191.9667,192.3326,191.8801,192.3134,100993.0
2020-12-22 10:40:00,199.72,200.05,199.33,199.33,32442.0,192.3134,192.6311,191.9378,191.9378,32442.0
2020-12-22 10:50:00,199.39,199.9,199.35,199.51,32731.0,191.9956,192.4867,191.9571,192.1112,32731.0
2020-12-22 11:00:00,199.51,200.19,199.48,200.14,23411.0,192.1112,192.766,192.0823,192.7178,23411.0
2020-12-22 11:10:00,200.15,200.63,199.98,200.35,23517.0,192.7274,193.1896,192.5637,192.92,23517.0
2020-12-22 11:20:00,200.3,200.78,200.27,200.42,19858.0,192.8719,193.3341,192.843,192.9874,19858.0
2020-12-22 11:30:00,200.56,200.58,199.86,199.92,17566.0,193.1222,193.1415,192.4482,192.506,17566.0
2020-12-22 11:40:00,199.92,199.93,199.31,199.65,15434.0,192.506,192.5156,191.9186,192.246,15434.0
2020-12-22 11:50:00,199.63,199.71,199.14,199.56,17932.0,192.2267,192.3038,191.7549,192.1593,17932.0
2020-12-22 12:00:00,199.66,199.75,199.31,199.32,11895.0,192.2556,192.3423,191.9186,191.9282,11895.0
2020-12-22 12:10:00,199.38,199.41,198.84,198.84,215190.0,191.986,192.0149,191.466,191.466,215190.0
2020-12-22 12:20:00,198.92,198.92,198.4,198.8,8582.0,191.5431,191.5431,191.0423,191.4275,8582.0
2020-12-22 12:30:00,198.85,198.96,198.49,198.94,31697.0,191.4756,191.5816,191.129,191.5623,31697.0
2020-12-22 12:40:00,198.95,199.03,198.48,198.71,9554.0,191.5719,191.649,191.1194,191.3408,9554.0
2020-12-22 12:50:00,198.73,198.97,198.7,198.88,33023.0,191.3601,191.5912,191.3312,191.5045,33023.0
2020-12-22 13:00:00,198.9,199.2,198.82,198.89,10915.0,191.5238,191.8127,191.4468,191.5142,10915.0
2020-12-22 13:10:00,198.97,199.01,198.17,198.25,84313.0,191.5912,191.6297,190.8209,190.8979,84313.0
2020-12-22 13:20:00,198.31,198.46,198.21,198.32,44511.0,190.9557,191.1001,190.8594,190.9653,44511.0
2020-12-22 13:30:00,198.25,198.87,198.23,198.62,19327.0,190.8979,191.4949,190.8786,191.2542,19327.0
2020-12-22 13:40:00,198.61,198.61,198.21,198.43,20591.0,191.2445,191.2445,190.8594,191.0712,20591.0
2020-12-22 13:50:00,198.46,198.71,198.39,198.51,11833.0,191.1001,191.3408,191.0327,191.1483,11833.0
2020-12-22 14:00:00,198.54,198.58,198.23,198.46,40259.0,191.1771,191.2157,190.8786,191.1001,40259.0
2020-12-22 14:10:00,198.46,198.57,198.26,198.57,11533.0,191.1001,191.206,190.9075,191.206,11533.0
2020-12-22 14:20:00,198.64,198.81,198.43,198.55,62400.0,191.2734,191.4371,191.0712,191.1868,62400.0
2020-12-22 14:30:00,198.59,198.63,198.01,198.01,32642.0,191.2253,191.2638,190.6668,190.6668,32642.0
2020-12-22 14:40:00,198.01,198.03,197.51,197.84,14569.0,190.6668,190.6861,190.1853,190.5031,14569.0
2020-12-22 14:50:00,197.87,198.0,197.45,197.65,25806.0,190.532,190.6572,190.1276,190.3202,25806.0
2020-12-22 15:00:00,197.65,197.65,196.91,197.02,19916.0,190.3202,190.3202,189.6076,189.7135,19916.0
2020-12-22 15:10:00,197.04,197.46,196.87,197.38,60186.0,189.7328,190.1372,189.5691,190.0602,60186.0
2020-12-22 15:20:00,197.37,197.57,197.25,197.46,58209.0,190.0505,190.2431,189.935,190.1372,58209.0
2020-12-22 15:30:00,197.38,197.58,197.28,197.36,41252.0,190.0602,190.2527,189.9639,190.0409,41252.0
2020-12-22 15:40:00,197.41,197.94,197.35,197.41,57173.0,190.0891,190.5994,190.0313,190.0891,57173.0
2020-12-22 15:50:00,197.4,197.91,197.4,197.9,151218.0,190.0794,190.5705,190.0794,190.5609,151218.0
2020-12-23 09:30:00,198.76,198.96,198.07,198.95,22525.0,191.389,191.5816,190.7246,191.5719,22525.0
2020-12-23 09:40:00,198.67,199.82,198.54,199.22,30552.0,191.3023,192.4097,191.1771,191.8319,30552.0
2020-12-23 09:50:00,199.1,199.32,197.91,197.95,11263.0,191.7164,191.9282,190.5705,190.609,11263.0
2020-12-23 10:00:00,197.96,198.13,197.26,197.48,21830.0,190.6187,190.7824,189.9446,190.1565,21830.0
2020-12-23 10:10:00,197.42,197.45,196.92,197.45,18787.0,190.0987,190.1276,189.6172,190.1276,18787.0
2020-12-23 10:20:00,197.55,198.1,197.12,197.57,54236.0,190.2239,190.7535,189.8098,190.2431,54236.0
2020-12-23 10:30:00,197.59,198.19,197.59,198.19,26682.0,190.2624,190.8401,190.2624,190.8401,26682.0
2020-12-23 10:40:00,198.2,198.51,198.19,198.36,6916.0,190.8498,191.1483,190.8401,191.0038,6916.0
2020-12-23 10:50:00,198.47,198.67,198.16,198.16,10704.0,191.1097,191.3023,190.8112,190.8112,10704.0
2020-12-23 11:00:00,198.12,198.37,198.01,198.3,7945.0,190.7727,191.0135,190.6668,190.946,7945.0
2020-12-23 11:10:00,198.25,198.98,198.24,198.5,17351.0,190.8979,191.6008,190.8883,191.1386,17351.0
2020-12-23 11:20:00,198.53,199.06,198.53,198.78,19374.0,191.1675,191.6779,191.1675,191.4082,19374.0
2020-12-23 11:30:00,198.78,199.12,198.73,199.06,34415.0,191.4082,191.7356,191.3601,191.6779,34415.0
2020-12-23 11:40:00,199.03,199.7,198.9,199.23,65338.0,191.649,192.2941,191.5238,191.8416,65338.0
2020-12-23 11:50:00,199.24,199.31,198.98,199.11,7859.0,191.8512,191.9186,191.6008,191.726,7859.0
2020-12-23 12:00:00,199.13,199.63,199.11,199.63,13459.0,191.7453,192.2267,191.726,192.2267,13459.0
2020-12-23 12:10:00,199.58,199.7,199.33,199.45,4921.0,192.1786,192.2941,191.9378,192.0534,4921.0
2020-12-23 12:20:00,199.37,199.48,199.14,199.14,3721.0,191.9764,192.0823,191.7549,191.7549,3721.0
2020-12-23 12:30:00,199.18,199.47,199.14,199.22,5391.0,191.7934,192.0727,191.7549,191.8319,5391.0
2020-12-23 12:40:00,199.28,199.37,199.2,199.21,4214.0,191.8897,191.9764,191.8127,191.8223,4214.0
2020-12-23 12:50:00,199.27,199.27,199.06,199.16,11257.0,191.8801,191.8801,191.6779,191.7742,11257.0
2020-12-23 13:00:00,199.14,199.24,199.05,199.11,13907.0,191.7549,191.8512,191.6682,191.726,13907.0
2020-12-23 13:10:00,199.09,199.56,199.07,199.52,10398.0,191.7067,192.1593,191.6875,192.1208,10398.0
2020-12-23 13:20:00,199.5,199.59,199.28,199.55,11681.0,192.1015,192.1882,191.8897,192.1497,11681.0
2020-12-23 13:30:00,199.52,199.76,199.49,199.76,7327.0,192.1208,192.3519,192.0919,192.3519,7327.0
2020-12-23 13:40:00,199.74,200.07,199.74,200.07,13894.0,192.3326,192.6504,192.3326,192.6504,13894.0
2020-12-23 13:50:00,200.08,200.08,199.87,200.0,10596.0,192.66,192.66,192.4578,192.583,10596.0
2020-12-23 14:00:00,199.99,200.22,199.95,200.13,6366.0,192.5734,192.7948,192.5349,192.7082,6366.0
2020-12-23 14:10:00,200.18,200.21,199.91,200.05,9793.0,192.7563,192.7852,192.4963,192.6311,9793.0
2020-12-23 14:20:00,200.05,200.05,199.85,199.94,15483.0,192.6311,192.6311,192.4386,192.5252,15483.0
2020-12-23 14:30:00,199.97,200.35,199.96,200.19,8979.0,192.5541,192.92,192.5445,192.766,8979.0
2020-12-23 14:40:00,200.19,200.19,199.87,200.0,13471.0,192.766,192.766,192.4578,192.583,13471.0
2020-12-23 14:50:00,199.97,200.0,199.84,199.95,21625.0,192.5541,192.583,192.4289,192.5349,21625.0
2020-12-23 15:00:00,199.95,200.0,199.84,199.92,14040.0,192.5349,192.583,192.4289,192.506,14040.0
2020-12-23 15:10:00,199.95,200.31,199.93,200.25,13239.0,192.5349,192.8815,192.5156,192.8237,13239.0
2020-12-23 15:20:00,200.2,200.3,199.94,200.19,22964.0,192.7756,192.8719,192.5252,192.766,22964.0
2020-12-23 15:30:00,200.18,200.42,200.08,200.37,51775.0,192.7563,192.9874,192.66,192.9393,51775.0
2020-12-23 15:40:00,200.38,200.85,200.35,200.68,40603.0,192.9489,193.4015,192.92,193.2378,40603.0
2020-12-23 15:50:00,200.66,200.92,200.12,200.15,149909.0,193.2185,193.4689,192.6986,192.7274,149909.0
2020-12-24 09:30:00,200.19,202.0,200.19,201.44,19123.0,192.766,194.5088,192.766,193.9696,19123.0
2020-12-24 09:40:00,201.47,202.86,201.32,202.38,13920.0,193.9985,195.3369,193.854,194.8747,13920.0
2020-12-24 09:50:00,202.44,203.13,202.27,203.1,23887.0,194.9325,195.5969,194.7688,195.568,23887.0
2020-12-24 10:00:00,203.08,203.94,202.97,203.9,40338.0,195.5488,196.3769,195.4429,196.3384,40338.0
2020-12-24 10:10:00,203.9,204.52,203.69,204.46,68647.0,196.3384,196.9354,196.1362,196.8776,68647.0
2020-12-24 10:20:00,204.55,204.74,203.64,203.94,24272.0,196.9643,197.1472,196.088,196.3769,24272.0
2020-12-24 10:30:00,203.94,204.31,203.89,204.31,24530.0,196.3769,196.7332,196.3287,196.7332,24530.0
2020-12-24 10:40:00,204.33,204.71,204.17,204.48,14544.0,196.7524,197.1183,196.5984,196.8969,14544.0
2020-12-24 10:50:00,204.45,204.71,204.06,204.06,10633.0,196.868,197.1183,196.4924,196.4924,10633.0
2020-12-24 11:00:00,204.04,204.25,203.98,204.13,10824.0,196.4732,196.6754,196.4154,196.5598,10824.0
2020-12-24 11:10:00,204.18,204.21,203.76,204.06,48051.0,196.608,196.6369,196.2036,196.4924,48051.0
2020-12-24 11:20:00,204.13,204.26,203.92,203.97,32501.0,196.5598,196.685,196.3576,196.4058,32501.0
2020-12-24 11:30:00,203.96,204.67,203.85,204.35,29618.0,196.3961,197.0798,196.2902,196.7717,29618.0
2020-12-24 11:40:00,204.35,204.63,204.22,204.43,18424.0,196.7717,197.0413,196.6465,196.8487,18424.0
2020-12-24 11:50:00,204.41,204.85,204.36,204.62,30462.0,196.8295,197.2531,196.7813,197.0317,30462.0
2020-12-24 12:00:00,204.62,204.91,204.33,204.81,38265.0,197.0317,197.3109,196.7524,197.2146,38265.0
2020-12-24 12:10:00,204.84,205.33,204.79,204.84,16187.0,197.2435,197.7153,197.1954,197.2435,16187.0
2020-12-24 12:20:00,204.8,205.24,204.69,205.2,18798.0,197.205,197.6287,197.0991,197.5902,18798.0
2020-12-24 12:30:00,205.26,205.65,205.16,205.55,30674.0,197.6479,198.0235,197.5516,197.9272,30674.0
2020-12-24 12:40:00,205.51,205.79,205.44,205.6,29572.0,197.8887,198.1583,197.8213,197.9753,29572.0
2020-12-24 12:50:00,205.71,205.92,205.28,205.65,86737.0,198.0812,198.2835,197.6672,198.0235,86737.0
2020-12-28 09:30:00,206.48,207.43,206.37,207.08,55096.0,198.8227,199.7375,198.7168,199.4004,55096.0
2020-12-28 09:40:00,207.03,208.0,207.03,207.91,48785.0,199.3523,200.2863,199.3523,200.1997,48785.0
2020-12-28 09:50:00,207.91,209.18,207.71,208.4,44346.0,200.1997,201.4226,200.0071,200.6715,44346.0
2020-12-28 10:00:00,208.23,208.63,207.71,208.34,32435.0,200.5078,200.893,200.0071,200.6137,32435.0
2020-12-28 10:10:00,208.34,208.67,207.9,208.47,25658.0,200.6137,200.9315,200.19,200.7389,25658.0
2020-12-28 10:20:00,208.44,208.57,207.84,208.4,26417.0,200.71,200.8352,200.1323,200.6715,26417.0
2020-12-28 10:30:00,208.53,208.58,208.14,208.53,19502.0,200.7967,200.8448,200.4211,200.7967,19502.0
2020-12-28 10:40:00,208.55,209.41,208.54,209.34,48280.0,200.8159,201.644,200.8063,201.5766,48280.0
2020-12-28 10:50:00,209.34,209.79,209.29,209.62,53579.0,201.5766,202.0099,201.5285,201.8462,53579.0
2020-12-28 11:00:00,209.55,209.61,208.19,208.53,18592.0,201.7788,201.8366,200.4693,200.7967,18592.0
2020-12-28 11:10:00,208.47,209.11,208.4,209.05,89146.0,200.7389,201.3552,200.6715,201.2974,89146.0
2020-12-28 11:20:00,208.99,209.12,208.8,209.06,20877.0,201.2396,201.3648,201.0567,201.307,20877.0
2020-12-28 11:30:00,209.01,209.21,207.91,207.91,40126.0,201.2589,201.4514,200.1997,200.1997,40126.0
2020-12-28 11:40:00,207.97,208.15,207.53,207.53,14591.0,200.2574,200.4308,199.8338,199.8338,14591.0
2020-12-28 11:50:00,207.52,208.11,207.25,208.0,77677.0,199.8241,200.3922,199.5641,200.2863,77677.0
2020-12-28 12:00:00,208.01,208.09,207.86,207.95,49026.0,200.296,200.373,200.1515,200.2382,49026.0
2020-12-28 12:10:00,207.97,208.31,207.91,208.06,27257.0,200.2574,200.5848,200.1997,200.3441,27257.0
2020-12-28 12:20:00,208.05,208.09,207.82,207.92,24089.0,200.3345,200.373,200.113,200.2093,24089.0
2020-12-28 12:30:00,207.97,208.43,207.88,208.42,19382.0,200.2574,200.7004,200.1708,200.6907,19382.0
2020-12-28 12:40:00,208.47,208.69,208.12,208.42,18930.0,200.7389,200.9507,200.4019,200.6907,18930.0
2020-12-28 12:50:00,208.4,208.89,208.4,208.56,41840.0,200.6715,201.1433,200.6715,200.8256,41840.0
2020-12-28 13:00:00,208.55,208.93,208.47,208.53,30149.0,200.8159,201.1818,200.7389,200.7967,30149.0
2020-12-28 13:10:00,208.49,208.67,208.03,208.63,17165.0,200.7582,200.9315,200.3152,200.893,17165.0
2020-12-28 13:20:00,208.67,208.89,208.53,208.55,11923.0,200.9315,201.1433,200.7967,200.8159,11923.0
2020-12-28 13:30:00,208.62,209.06,208.38,209.03,34488.0,200.8833,201.307,200.6522,201.2781,34488.0
2020-12-28 13:40:00,209.03,209.17,208.77,208.84,9780.0,201.2781,201.4129,201.0278,201.0952,9780.0
2020-12-28 13:50:00,208.78,209.29,208.76,208.97,19758.0,201.0374,201.5285,201.0181,201.2203,19758.0
2020-12-28 14:00:00,208.96,209.32,208.68,208.68,14450.0,201.2107,201.5574,200.9411,200.9411,14450.0
2020-12-28 14:10:00,208.66,209.26,208.6,209.25,25916.0,200.9218,201.4996,200.8641,201.49,25916.0
2020-12-28 14:20:00,209.29,209.34,208.87,208.87,13982.0,201.5285,201.5766,201.1241,201.1241,13982.0
2020-12-28 14:30:00,208.87,209.02,208.72,208.96,17173.0,201.1241,201.2685,200.9796,201.2107,17173.0
2020-12-28 14:40:00,208.96,209.28,208.95,209.28,9273.0,201.2107,201.5189,201.2011,201.5189,9273.0
2020-12-28 14:50:00,209.34,209.35,208.83,208.94,22030.0,201.5766,201.5863,201.0855,201.1915,22030.0
2020-12-28 15:00:00,208.92,209.13,208.89,208.97,29181.0,201.1722,201.3744,201.1433,201.2203,29181.0
2020-12-28 15:10:00,208.99,209.71,208.97,209.46,41494.0,201.2396,201.9329,201.2203,201.6922,41494.0
2020-12-28 15:20:00,209.45,209.6,209.37,209.43,52662.0,201.6825,201.827,201.6055,201.6633,52662.0
2020-12-28 15:30:00,209.4,209.61,209.37,209.54,63466.0,201.6344,201.8366,201.6055,201.7692,63466.0
2020-12-28 15:40:00,209.54,209.89,209.38,209.69,56536.0,201.7692,202.1062,201.6151,201.9136,56536.0
2020-12-28 15:50:00,209.67,209.76,208.95,208.99,177835.0,201.8944,201.9811,201.2011,201.2396,177835.0
2020-12-29 09:30:00,210.0,211.12,209.7,210.49,43575.0,202.2122,203.2906,201.9233,202.684,43575.0
2020-12-29 09:40:00,210.41,210.86,209.92,210.37,38003.0,202.6069,203.0403,202.1351,202.5684,38003.0
2020-12-29 09:50:00,210.36,210.74,209.79,209.97,64597.0,202.5588,202.9247,202.0099,202.1833,64597.0
2020-12-29 10:00:00,209.95,210.15,209.05,209.42,111522.0,202.164,202.3566,201.2974,201.6537,111522.0
2020-12-29 10:10:00,209.48,209.61,209.17,209.6,94367.0,201.7114,201.8366,201.4129,201.827,94367.0
2020-12-29 10:20:00,209.67,209.73,209.2,209.31,60647.0,201.8944,201.9522,201.4418,201.5477,60647.0
2020-12-29 10:30:00,209.31,209.56,209.31,209.49,68183.0,201.5477,201.7885,201.5477,201.7211,68183.0
2020-12-29 10:40:00,209.49,209.61,209.01,209.5,55535.0,201.7211,201.8366,201.2589,201.7307,55535.0
2020-12-29 10:50:00,209.46,209.67,209.37,209.54,42492.0,201.6922,201.8944,201.6055,201.7692,42492.0
2020-12-29 11:00:00,209.58,209.58,209.31,209.44,51522.0,201.8077,201.8077,201.5477,201.6729,51522.0
2020-12-29 11:10:00,209.44,209.55,208.65,208.7,192650.0,201.6729,201.7788,200.9122,200.9604,192650.0
2020-12-29 11:20:00,208.7,209.21,208.57,209.14,18178.0,200.9604,201.4514,200.8352,201.384,18178.0
2020-12-29 11:30:00,209.14,209.24,208.94,209.06,16351.0,201.384,201.4803,201.1915,201.307,16351.0
2020-12-29 11:40:00,209.04,209.3,208.97,209.21,15553.0,201.2878,201.5381,201.2203,201.4514,15553.0
2020-12-29 11:50:00,209.26,209.77,208.94,208.97,28802.0,201.4996,201.9907,201.1915,201.2203,28802.0
2020-12-29 12:00:00,209.13,209.27,208.92,209.26,17392.0,201.3744,201.5092,201.1722,201.4996,17392.0
2020-12-29 12:10:00,209.18,209.18,208.95,209.0,10869.0,201.4226,201.4226,201.2011,201.2492,10869.0
2020-12-29 12:20:00,209.02,209.24,208.82,209.22,31114.0,201.2685,201.4803,201.0759,201.4611,31114.0
2020-12-29 12:30:00,209.22,209.52,209.04,209.42,84523.0,201.4611,201.75,201.2878,201.6537,84523.0
2020-12-29 12:40:00,209.42,209.66,209.35,209.49,27426.0,201.6537,201.8848,201.5863,201.7211,27426.0
2020-12-29 12:50:00,209.46,209.8,209.22,209.8,22751.0,201.6922,202.0196,201.4611,202.0196,22751.0
2020-12-29 13:00:00,209.76,209.89,209.52,209.74,13824.0,201.9811,202.1062,201.75,201.9618,13824.0
2020-12-29 13:10:00,209.67,209.76,209.53,209.73,9794.0,201.8944,201.9811,201.7596,201.9522,9794.0
2020-12-29 13:20:00,209.68,209.87,209.62,209.83,7337.0,201.904,202.087,201.8462,202.0485,7337.0
2020-12-29 13:30:00,209.81,209.83,209.56,209.62,10818.0,202.0292,202.0485,201.7885,201.8462,10818.0
2020-12-29 13:40:00,209.62,209.94,209.56,209.94,39745.0,201.8462,202.1544,201.7885,202.1544,39745.0
2020-12-29 13:50:00,209.92,210.52,209.91,210.47,40419.0,202.1351,202.7129,202.1255,202.6647,40419.0
2020-12-29 14:00:00,210.42,210.5,209.5,209.91,61396.0,202.6166,202.6936,201.7307,202.1255,61396.0
2020-12-29 14:10:00,209.88,210.05,209.82,210.05,20313.0,202.0966,202.2603,202.0388,202.2603,20313.0
2020-12-29 14:20:00,210.05,210.07,209.85,209.91,29971.0,202.2603,202.2796,202.0677,202.1255,29971.0
2020-12-29 14:30:00,209.91,210.09,209.77,210.07,26488.0,202.1255,202.2988,201.9907,202.2796,26488.0
2020-12-29 14:40:00,210.05,210.08,209.63,209.95,59624.0,202.2603,202.2892,201.8559,202.164,59624.0
2020-12-29 14:50:00,210.0,210.09,209.84,209.91,57341.0,202.2122,202.2988,202.0581,202.1255,57341.0
2020-12-29 15:00:00,209.92,210.01,209.89,210.0,55854.0,202.1351,202.2218,202.1062,202.2122,55854.0
2020-12-29 15:10:00,210.0,210.22,209.97,210.03,22802.0,202.2122,202.424,202.1833,202.241,22802.0
2020-12-29 15:20:00,210.04,210.09,209.92,210.04,22676.0,202.2507,202.2988,202.1351,202.2507,22676.0
2020-12-29 15:30:00,210.01,210.03,209.83,209.98,88498.0,202.2218,202.241,202.0485,202.1929,88498.0
2020-12-29 15:40:00,210.01,210.19,209.96,209.97,46027.0,202.2218,202.3951,202.1736,202.1833,46027.0
2020-12-29 15:50:00,209.97,210.08,209.49,209.75,195073.0,202.1833,202.2892,201.7211,201.9714,195073.0
2020-12-30 09:30:00,210.73,212.37,210.73,212.37,28021.0,202.9151,204.4943,202.9151,204.4943,28021.0
2020-12-30 09:40:00,212.23,213.4,212.23,213.4,20152.0,204.3595,205.4861,204.3595,205.4861,20152.0
2020-12-30 09:50:00,213.27,213.27,212.74,212.75,19812.0,205.3609,205.3609,204.8505,204.8602,19812.0
2020-12-30 10:00:00,212.79,213.15,212.51,212.51,22025.0,204.8987,205.2453,204.6291,204.6291,22025.0
2020-12-30 10:10:00,212.47,212.82,211.27,211.42,48588.0,204.5906,204.9276,203.4351,203.5795,48588.0
2020-12-30 10:20:00,211.48,211.83,211.02,211.37,49532.0,203.6373,203.9743,203.1943,203.5313,49532.0
2020-12-30 10:30:00,211.43,211.54,210.02,210.62,22313.0,203.5891,203.695,202.2314,202.8092,22313.0
2020-12-30 10:40:00,210.55,211.2,210.31,211.09,18431.0,202.7418,203.3676,202.5107,203.2617,18431.0
2020-12-30 10:50:00,211.13,211.39,210.79,211.01,27776.0,203.3002,203.5506,202.9729,203.1847,27776.0
2020-12-30 11:00:00,210.96,211.12,210.82,211.05,14802.0,203.1366,203.2906,203.0017,203.2232,14802.0
2020-12-30 11:10:00,211.03,211.2,210.71,210.74,15227.0,203.204,203.3676,202.8958,202.9247,15227.0
2020-12-30 11:20:00,210.85,210.99,210.75,210.9,14512.0,203.0306,203.1654,202.9343,203.0788,14512.0
2020-12-30 11:30:00,210.8,211.12,210.76,210.87,18323.0,202.9825,203.2906,202.944,203.0499,18323.0
2020-12-30 11:40:00,210.86,211.08,210.66,211.03,19248.0,203.0403,203.2521,202.8477,203.204,19248.0
2020-12-30 11:50:00,210.93,211.13,210.92,211.03,11291.0,203.1077,203.3002,203.098,203.204,11291.0
2020-12-30 12:00:00,211.02,211.14,210.8,210.85,14172.0,203.1943,203.3099,202.9825,203.0306,14172.0
2020-12-30 12:10:00,210.88,210.92,210.63,210.72,18336.0,203.0595,203.098,202.8188,202.9055,18336.0
2020-12-30 12:20:00,210.71,211.15,210.62,210.98,11686.0,202.8958,203.3195,202.8092,203.1558,11686.0
2020-12-30 12:30:00,211.02,211.02,210.8,210.96,6243.0,203.1943,203.1943,202.9825,203.1366,6243.0
2020-12-30 12:40:00,210.98,211.1,210.77,210.94,14904.0,203.1558,203.2714,202.9536,203.1173,14904.0
2020-12-30 12:50:00,210.94,211.12,210.94,211.02,11498.0,203.1173,203.2906,203.1173,203.1943,11498.0
2020-12-30 13:00:00,211.0,211.19,210.9,211.1,12152.0,203.1751,203.358,203.0788,203.2714,12152.0
2020-12-30 13:10:00,211.11,211.26,210.63,210.78,34456.0,203.281,203.4254,202.8188,202.9632,34456.0
2020-12-30 13:20:00,210.83,210.92,210.56,210.59,8737.0,203.0114,203.098,202.7514,202.7803,8737.0
2020-12-30 13:30:00,210.62,210.69,210.24,210.38,6747.0,202.8092,202.8766,202.4433,202.5781,6747.0
2020-12-30 13:40:00,210.43,210.76,210.34,210.66,19343.0,202.6262,202.944,202.5395,202.8477,19343.0
2020-12-30 13:50:00,210.6,210.69,210.3,210.46,11600.0,202.7899,202.8766,202.501,202.6551,11600.0
2020-12-30 14:00:00,210.51,210.62,210.2,210.28,7453.0,202.7032,202.8092,202.4047,202.4818,7453.0
2020-12-30 14:10:00,210.28,210.57,210.05,210.53,23479.0,202.4818,202.761,202.2603,202.7225,23479.0
2020-12-30 14:20:00,210.56,210.77,210.43,210.56,8893.0,202.7514,202.9536,202.6262,202.7514,8893.0
2020-12-30 14:30:00,210.65,210.71,210.5,210.59,7809.0,202.838,202.8958,202.6936,202.7803,7809.0
2020-12-30 14:40:00,210.64,210.86,210.02,210.1,73379.0,202.8284,203.0403,202.2314,202.3084,73379.0
2020-12-30 14:50:00,210.15,210.54,210.06,210.53,17337.0,202.3566,202.7321,202.2699,202.7225,17337.0
2020-12-30 15:00:00,210.53,210.63,210.21,210.63,22828.0,202.7225,202.8188,202.4144,202.8188,22828.0
2020-12-30 15:10:00,210.64,210.89,210.58,210.83,16192.0,202.8284,203.0691,202.7706,203.0114,16192.0
2020-12-30 15:20:00,210.78,211.05,210.69,210.87,18594.0,202.9632,203.2232,202.8766,203.0499,18594.0
2020-12-30 15:30:00,210.88,210.97,210.69,210.78,18756.0,203.0595,203.1462,202.8766,202.9632,18756.0
2020-12-30 15:40:00,210.79,210.93,210.6,210.62,36200.0,202.9729,203.1077,202.7899,202.8092,36200.0
2020-12-30 15:50:00,210.69,210.91,210.09,210.14,162937.0,202.8766,203.0884,202.2988,202.347,162937.0
2020-12-31 09:30:00,210.08,210.69,209.73,210.42,14707.0,202.2892,202.8766,201.9522,202.6166,14707.0
2020-12-31 09:40:00,210.59,211.95,210.59,211.77,11328.0,202.7803,204.0898,202.7803,203.9165,11328.0
2020-12-31 09:50:00,211.85,212.08,211.18,211.9,19408.0,203.9935,204.215,203.3484,204.0417,19408.0
2020-12-31 10:00:00,212.09,212.73,211.83,212.73,10250.0,204.2246,204.8409,203.9743,204.8409,10250.0
2020-12-31 10:10:00,212.73,212.73,212.03,212.28,6551.0,204.8409,204.8409,204.1669,204.4076,6551.0
2020-12-31 10:20:00,212.16,212.38,211.23,211.23,9547.0,204.292,204.5039,203.3965,203.3965,9547.0
2020-12-31 10:30:00,211.25,211.84,211.17,211.84,14101.0,203.4158,203.9839,203.3388,203.9839,14101.0
2020-12-31 10:40:00,211.81,212.18,211.6,211.61,28776.0,203.955,204.3113,203.7528,203.7624,28776.0
2020-12-31 10:50:00,211.54,211.55,211.08,211.3,9628.0,203.695,203.7047,203.2521,203.4639,9628.0
2020-12-31 11:00:00,211.32,211.79,211.3,211.76,4801.0,203.4832,203.9358,203.4639,203.9069,4801.0
2020-12-31 11:10:00,211.76,211.76,211.42,211.49,11689.0,203.9069,203.9069,203.5795,203.6469,11689.0
2020-12-31 11:20:00,211.51,211.62,211.4,211.44,10523.0,203.6662,203.7721,203.5602,203.5987,10523.0
2020-12-31 11:30:00,211.49,211.52,211.24,211.37,5968.0,203.6469,203.6758,203.4062,203.5313,5968.0
2020-12-31 11:40:00,211.29,211.33,210.9,211.04,11033.0,203.4543,203.4928,203.0788,203.2136,11033.0
2020-12-31 11:50:00,211.05,211.05,210.48,210.79,6584.0,203.2232,203.2232,202.6744,202.9729,6584.0
2020-12-31 12:00:00,210.84,211.48,210.73,211.46,17534.0,203.021,203.6373,202.9151,203.618,17534.0
2020-12-31 12:10:00,211.6,211.8,211.43,211.65,5017.0,203.7528,203.9454,203.5891,203.801,5017.0
2020-12-31 12:20:00,211.68,211.92,211.6,211.64,6764.0,203.8298,204.0609,203.7528,203.7913,6764.0
2020-12-31 12:30:00,211.76,212.13,211.7,212.13,6152.0,203.9069,204.2632,203.8491,204.2632,6152.0
2020-12-31 12:40:00,212.03,212.48,211.94,212.35,6053.0,204.1669,204.6002,204.0802,204.475,6053.0
2020-12-31 12:50:00,212.3,212.34,212.11,212.31,18921.0,204.4269,204.4654,204.2439,204.4365,18921.0
2020-12-31 13:00:00,212.34,212.44,212.15,212.36,5066.0,204.4654,204.5617,204.2824,204.4846,5066.0
2020-12-31 13:10:00,212.4,212.8,212.4,212.57,8347.0,204.5231,204.9083,204.5231,204.6868,8347.0
2020-12-31 13:20:00,212.68,212.82,212.56,212.7,4901.0,204.7928,204.9276,204.6772,204.812,4901.0
2020-12-31 13:30:00,212.75,212.84,212.6,212.71,6051.0,204.8602,204.9468,204.7157,204.8217,6051.0
2020-12-31 13:40:00,212.71,212.8,212.32,212.45,5494.0,204.8217,204.9083,204.4461,204.5713,5494.0
2020-12-31 13:50:00,212.44,212.62,212.35,212.49,5253.0,204.5617,204.735,204.475,204.6098,5253.0
2020-12-31 14:00:00,212.5,212.5,212.24,212.46,7198.0,204.6194,204.6194,204.3691,204.5809,7198.0
2020-12-31 14:10:00,212.5,213.14,212.42,212.91,11868.0,204.6194,205.2357,204.5424,205.0142,11868.0
2020-12-31 14:20:00,212.91,212.97,212.59,212.75,8218.0,205.0142,205.072,204.7061,204.8602,8218.0
2020-12-31 14:30:00,212.69,213.3,212.69,213.0,15229.0,204.8024,205.3898,204.8024,205.1009,15229.0
2020-12-31 14:40:00,213.03,213.39,213.03,213.39,10197.0,205.1298,205.4764,205.1298,205.4764,10197.0
2020-12-31 14:50:00,213.32,213.49,213.1,213.49,10362.0,205.409,205.5727,205.1972,205.5727,10362.0
2020-12-31 15:00:00,213.43,213.87,213.35,213.87,11372.0,205.515,205.9386,205.4379,205.9386,11372.0
2020-12-31 15:10:00,213.87,214.37,213.78,214.34,58026.0,205.9386,206.4201,205.852,206.3912,58026.0
2020-12-31 15:20:00,214.34,214.83,214.29,214.47,24957.0,206.3912,206.863,206.3431,206.5164,24957.0
2020-12-31 15:30:00,214.56,214.84,214.35,214.5,21982.0,206.603,206.8727,206.4008,206.5453,21982.0
2020-12-31 15:40:00,214.53,215.17,214.27,214.98,53488.0,206.5742,207.1904,206.3238,207.0075,53488.0
2020-12-31 15:50:00,215.02,215.7,215.0,215.14,138111.0,207.046,207.7008,207.0267,207.1615,138111.0
2021-01-04 09:30:00,215.08,215.51,212.59,212.63,85293.0,207.1038,207.5178,204.7061,204.7446,85293.0
2021-01-04 09:40:00,212.64,212.65,210.98,211.34,46951.0,204.7542,204.7639,203.1558,203.5025,46951.0
2021-01-04 09:50:00,211.37,211.79,210.82,211.22,53292.0,203.5313,203.9358,203.0017,203.3869,53292.0
2021-01-04 10:00:00,211.4,212.26,211.24,211.82,131901.0,203.5602,204.3883,203.4062,203.9647,131901.0
2021-01-04 10:10:00,211.78,211.96,210.71,211.02,15172.0,203.9261,204.0995,202.8958,203.1943,15172.0
2021-01-04 10:20:00,210.55,211.35,210.55,211.04,11522.0,202.7418,203.5121,202.7418,203.2136,11522.0
2021-01-04 10:30:00,210.99,210.99,208.52,209.2,48208.0,203.1654,203.1654,200.787,201.4418,48208.0
2021-01-04 10:40:00,209.19,209.98,209.08,209.23,11825.0,201.4322,202.1929,201.3263,201.4707,11825.0
2021-01-04 10:50:00,209.29,209.53,208.3,208.56,16089.0,201.5285,201.7596,200.5752,200.8256,16089.0
2021-01-04 11:00:00,208.53,208.8,207.12,207.34,28926.0,200.7967,201.0567,199.439,199.6508,28926.0
2021-01-04 11:10:00,207.25,208.12,207.1,207.98,33897.0,199.5641,200.4019,199.4197,200.2671,33897.0
2021-01-04 11:20:00,207.93,207.93,206.83,207.72,44051.0,200.2189,200.2189,199.1597,200.0167,44051.0
2021-01-04 11:30:00,207.71,207.72,206.1,206.52,25582.0,200.0071,200.0167,198.4568,198.8612,25582.0
2021-01-04 11:40:00,206.49,206.53,205.79,206.4,25872.0,198.8323,198.8708,198.1583,198.7457,25872.0
2021-01-04 11:50:00,206.31,206.34,205.35,205.5,17597.0,198.659,198.6879,197.7346,197.879,17597.0
2021-01-04 12:00:00,205.58,205.99,205.27,205.28,10586.0,197.9561,198.3509,197.6576,197.6672,10586.0
2021-01-04 12:10:00,205.19,205.44,204.32,205.44,24622.0,197.5805,197.8213,196.7428,197.8213,24622.0
2021-01-04 12:20:00,205.24,205.85,204.98,205.48,61083.0,197.6287,198.2161,197.3783,197.8598,61083.0
2021-01-04 12:30:00,205.39,205.54,204.68,204.68,20691.0,197.7731,197.9176,197.0894,197.0894,20691.0
2021-01-04 12:40:00,204.65,204.68,204.04,204.39,24489.0,197.0606,197.0894,196.4732,196.8102,24489.0
2021-01-04 12:50:00,204.38,205.25,204.28,205.14,15463.0,196.8006,197.6383,196.7043,197.5324,15463.0
2021-01-04 13:00:00,205.21,205.85,205.07,205.85,43142.0,197.5998,198.2161,197.465,198.2161,43142.0
2021-01-04 13:10:00,205.87,206.77,205.87,206.75,6632.0,198.2353,199.1019,198.2353,199.0827,6632.0
2021-01-04 13:20:00,206.78,207.27,206.71,206.83,6598.0,199.1116,199.5834,199.0442,199.1597,6598.0
2021-01-04 13:30:00,206.93,206.94,206.17,206.55,14397.0,199.256,199.2656,198.5242,198.8901,14397.0
2021-01-04 13:40:00,206.43,206.63,205.91,206.42,32975.0,198.7745,198.9671,198.2738,198.7649,32975.0
2021-01-04 13:50:00,206.48,207.43,206.48,207.22,9962.0,198.8227,199.7375,198.8227,199.5352,9962.0
2021-01-04 14:00:00,207.14,207.2,206.44,206.44,17446.0,199.4582,199.516,198.7842,198.7842,17446.0
2021-01-04 14:10:00,206.42,206.69,206.2,206.34,16118.0,198.7649,199.0249,198.5531,198.6879,16118.0
2021-01-04 14:20:00,206.28,206.6,206.16,206.49,14117.0,198.6301,198.9382,198.5146,198.8323,14117.0
2021-01-04 14:30:00,206.47,206.47,205.63,205.98,14353.0,198.8131,198.8131,198.0042,198.3412,14353.0
2021-01-04 14:40:00,206.01,206.06,205.5,205.5,10957.0,198.3701,198.4183,197.879,197.879,10957.0
2021-01-04 14:50:00,205.45,206.67,205.45,206.49,15104.0,197.8309,199.0056,197.8309,198.8323,15104.0
2021-01-04 15:00:00,206.49,206.58,205.67,206.28,44745.0,198.8323,198.919,198.0427,198.6301,44745.0
2021-01-04 15:10:00,206.28,206.79,206.28,206.5,21081.0,198.6301,199.1212,198.6301,198.8419,21081.0
2021-01-04 15:20:00,206.48,207.08,206.47,206.96,25922.0,198.8227,199.4004,198.8131,199.2849,25922.0
2021-01-04 15:30:00,206.96,207.83,206.79,207.68,31762.0,199.2849,200.1226,199.1212,199.9782,31762.0
2021-01-04 15:40:00,207.71,208.23,207.61,208.23,36549.0,200.0071,200.5078,199.9108,200.5078,36549.0
2021-01-04 15:50:00,208.32,208.36,206.89,207.23,133039.0,200.5945,200.633,199.2175,199.5449,133039.0
2021-01-05 09:30:00,207.0,208.65,206.54,208.1,38931.0,199.3234,200.9122,198.8805,200.3826,38931.0
2021-01-05 09:40:00,208.17,209.23,208.17,209.22,16236.0,200.45,201.4707,200.45,201.4611,16236.0
2021-01-05 09:50:00,209.23,209.3,208.0,208.0,12869.0,201.4707,201.5381,200.2863,200.2863,12869.0
2021-01-05 10:00:00,208.17,208.65,207.79,207.91,55447.0,200.45,200.9122,200.0841,200.1997,55447.0
2021-01-05 10:10:00,207.92,208.14,207.12,207.17,17863.0,200.2093,200.4211,199.439,199.4871,17863.0
2021-01-05 10:20:00,207.17,207.21,206.17,206.54,17862.0,199.4871,199.5256,198.5242,198.8805,17862.0
2021-01-05 10:30:00,206.35,206.42,205.24,205.24,15030.0,198.6975,198.7649,197.6287,197.6287,15030.0
2021-01-05 10:40:00,205.18,206.07,205.14,206.07,18615.0,197.5709,198.4279,197.5324,198.4279,18615.0
2021-01-05 10:50:00,206.25,207.01,205.85,205.85,5474.0,198.6012,199.333,198.2161,198.2161,5474.0
2021-01-05 11:00:00,205.95,206.23,205.38,205.39,12156.0,198.3123,198.582,197.7635,197.7731,12156.0
2021-01-05 11:10:00,205.43,205.63,205.11,205.63,12249.0,197.8116,198.0042,197.5035,198.0042,12249.0
2021-01-05 11:20:00,205.73,206.43,205.72,206.4,6111.0,198.1005,198.7745,198.0909,198.7457,6111.0
2021-01-05 11:30:00,206.31,206.38,206.0,206.06,6916.0,198.659,198.7264,198.3605,198.4183,6916.0
2021-01-05 11:40:00,206.03,206.32,205.82,205.96,7421.0,198.3894,198.6686,198.1872,198.322,7421.0
2021-01-05 11:50:00,205.98,206.21,205.4,205.4,9992.0,198.3412,198.5627,197.7827,197.7827,9992.0
2021-01-05 12:00:00,205.5,206.47,205.49,206.37,12108.0,197.879,198.8131,197.8694,198.7168,12108.0
2021-01-05 12:10:00,206.4,206.68,205.9,206.23,9027.0,198.7457,199.0153,198.2642,198.582,9027.0
2021-01-05 12:20:00,206.23,206.41,205.95,206.06,9580.0,198.582,198.7553,198.3123,198.4183,9580.0
2021-01-05 12:30:00,206.02,206.27,205.85,205.99,7590.0,198.3798,198.6205,198.2161,198.3509,7590.0
2021-01-05 12:40:00,205.97,205.99,205.45,205.91,5933.0,198.3316,198.3509,197.8309,198.2738,5933.0
2021-01-05 12:50:00,205.92,206.1,205.86,206.03,8920.0,198.2835,198.4568,198.2257,198.3894,8920.0
2021-01-05 13:00:00,206.05,206.32,205.95,206.31,5028.0,198.4086,198.6686,198.3123,198.659,5028.0
2021-01-05 13:10:00,206.45,206.47,205.98,205.98,6136.0,198.7938,198.8131,198.3412,198.3412,6136.0
2021-01-05 13:20:00,206.05,206.23,205.76,205.85,10279.0,198.4086,198.582,198.1294,198.2161,10279.0
2021-01-05 13:30:00,205.86,205.89,205.47,205.47,16868.0,198.2257,198.2546,197.8501,197.8501,16868.0
2021-01-05 13:40:00,205.65,206.02,205.41,205.93,9521.0,198.0235,198.3798,197.7924,198.2931,9521.0
2021-01-05 13:50:00,205.9,205.93,205.6,205.81,15125.0,198.2642,198.2931,197.9753,198.1775,15125.0
2021-01-05 14:00:00,205.8,206.62,205.71,206.09,37211.0,198.1679,198.9575,198.0812,198.4472,37211.0
2021-01-05 14:10:00,206.09,206.66,206.09,206.4,33212.0,198.4472,198.996,198.4472,198.7457,33212.0
2021-01-05 14:20:00,206.43,206.67,206.28,206.55,29687.0,198.7745,199.0056,198.6301,198.8901,29687.0
2021-01-05 14:30:00,206.65,206.7,206.49,206.56,22421.0,198.9864,199.0345,198.8323,198.8997,22421.0
2021-01-05 14:40:00,206.64,207.1,206.64,207.1,5098.0,198.9768,199.4197,198.9768,199.4197,5098.0
2021-01-05 14:50:00,207.05,207.12,206.65,206.83,8348.0,199.3716,199.439,198.9864,199.1597,8348.0
2021-01-05 15:00:00,206.81,207.1,206.77,206.89,13961.0,199.1405,199.4197,199.1019,199.2175,13961.0
2021-01-05 15:10:00,206.87,206.87,206.15,206.18,16146.0,199.1982,199.1982,198.5049,198.5338,16146.0
2021-01-05 15:20:00,206.15,206.15,205.46,205.57,20462.0,198.5049,198.5049,197.8405,197.9464,20462.0
2021-01-05 15:30:00,205.64,205.89,205.42,205.58,21198.0,198.0138,198.2546,197.802,197.9561,21198.0
2021-01-05 15:40:00,205.51,206.16,205.51,206.16,26095.0,197.8887,198.5146,197.8887,198.5146,26095.0
2021-01-05 15:50:00,206.21,206.29,205.11,205.41,129554.0,198.5627,198.6397,197.5035,197.7924,129554.0
2021-01-06 09:30:00,205.86,207.17,205.08,206.98,29299.0,198.2257,199.4871,197.4746,199.3041,29299.0
2021-01-06 09:40:00,206.86,208.98,206.61,208.97,48581.0,199.1886,201.23,198.9479,201.2203,48581.0
2021-01-06 09:50:00,208.76,209.25,208.4,208.79,30911.0,201.0181,201.49,200.6715,201.047,30911.0
2021-01-06 10:00:00,209.01,210.06,208.63,209.95,30414.0,201.2589,202.2699,200.893,202.164,30414.0
2021-01-06 10:10:00,210.04,210.53,209.69,210.3,28496.0,202.2507,202.7225,201.9136,202.501,28496.0
2021-01-06 10:20:00,210.26,210.78,209.77,210.35,21648.0,202.4625,202.9632,201.9907,202.5492,21648.0
2021-01-06 10:30:00,210.58,211.34,210.35,210.73,42259.0,202.7706,203.5025,202.5492,202.9151,42259.0
2021-01-06 10:40:00,210.84,212.28,210.82,211.75,43242.0,203.021,204.4076,203.0017,203.8973,43242.0
2021-01-06 10:50:00,211.63,212.24,211.16,211.76,43881.0,203.7817,204.3691,203.3291,203.9069,43881.0
2021-01-06 11:00:00,211.88,211.88,210.66,211.43,22622.0,204.0224,204.0224,202.8477,203.5891,22622.0
2021-01-06 11:10:00,211.36,211.37,210.74,211.3,14516.0,203.5217,203.5313,202.9247,203.4639,14516.0
2021-01-06 11:20:00,211.21,211.21,210.32,210.42,11471.0,203.3773,203.3773,202.5203,202.6166,11471.0
2021-01-06 11:30:00,210.49,210.49,209.7,210.03,26991.0,202.684,202.684,201.9233,202.241,26991.0
2021-01-06 11:40:00,210.19,211.26,210.12,211.13,14145.0,202.3951,203.4254,202.3277,203.3002,14145.0
2021-01-06 11:50:00,211.22,211.32,210.36,210.38,23513.0,203.3869,203.4832,202.5588,202.5781,23513.0
2021-01-06 12:00:00,210.47,210.87,210.29,210.4,14598.0,202.6647,203.0499,202.4914,202.5973,14598.0
2021-01-06 12:10:00,210.47,210.75,210.2,210.38,10041.0,202.6647,202.9343,202.4047,202.5781,10041.0
2021-01-06 12:20:00,210.38,210.47,209.57,209.58,19439.0,202.5781,202.6647,201.7981,201.8077,19439.0
2021-01-06 12:30:00,209.65,210.32,209.59,209.92,11348.0,201.8751,202.5203,201.8174,202.1351,11348.0
2021-01-06 12:40:00,209.91,210.16,209.77,209.96,11343.0,202.1255,202.3662,201.9907,202.1736,11343.0
2021-01-06 12:50:00,210.0,210.13,209.62,210.05,18293.0,202.2122,202.3373,201.8462,202.2603,18293.0
2021-01-06 13:00:00,210.13,210.13,209.23,209.51,16818.0,202.3373,202.3373,201.4707,201.7403,16818.0
2021-01-06 13:10:00,209.62,210.1,209.45,209.75,12543.0,201.8462,202.3084,201.6825,201.9714,12543.0
2021-01-06 13:20:00,209.71,209.71,209.22,209.24,7663.0,201.9329,201.9329,201.4611,201.4803,7663.0
2021-01-06 13:30:00,209.14,209.53,209.14,209.53,6881.0,201.384,201.7596,201.384,201.7596,6881.0
2021-01-06 13:40:00,209.47,209.94,209.46,209.88,8789.0,201.7018,202.1544,201.6922,202.0966,8789.0
2021-01-06 13:50:00,209.91,209.91,209.53,209.72,6694.0,202.1255,202.1255,201.7596,201.9425,6694.0
2021-01-06 14:00:00,209.75,210.17,209.68,209.75,9451.0,201.9714,202.3758,201.904,201.9714,9451.0
2021-01-06 14:10:00,209.77,209.92,208.51,208.52,9682.0,201.9907,202.1351,200.7774,200.787,9682.0
2021-01-06 14:20:00,208.66,209.2,208.31,208.35,12608.0,200.9218,201.4418,200.5848,200.6233,12608.0
2021-01-06 14:30:00,208.35,209.17,207.91,208.31,14909.0,200.6233,201.4129,200.1997,200.5848,14909.0
2021-01-06 14:40:00,208.18,208.75,207.67,207.72,12351.0,200.4596,201.0085,199.9686,200.0167,12351.0
2021-01-06 14:50:00,207.7,208.67,207.31,208.29,13767.0,199.9974,200.9315,199.6219,200.5656,13767.0
2021-01-06 15:00:00,208.31,208.36,207.67,207.92,16908.0,200.5848,200.633,199.9686,200.2093,16908.0
2021-01-06 15:10:00,208.1,208.42,207.76,207.92,23178.0,200.3826,200.6907,200.0552,200.2093,23178.0
2021-01-06 15:20:00,208.0,208.08,207.02,207.89,18772.0,200.2863,200.3634,199.3427,200.1804,18772.0
2021-01-06 15:30:00,207.89,208.2,207.27,207.4,32835.0,200.1804,200.4789,199.5834,199.7086,32835.0
2021-01-06 15:40:00,207.35,207.78,206.88,207.21,53587.0,199.6604,200.0745,199.2079,199.5256,53587.0
2021-01-06 15:50:00,207.1,207.63,206.55,207.38,114229.0,199.4197,199.93,198.8901,199.6893,114229.0
2021-01-07 09:30:00,207.83,209.75,207.83,209.21,27565.0,200.1226,201.9714,200.1226,201.4514,27565.0
2021-01-07 09:40:00,209.23,209.43,208.59,208.59,8868.0,201.4707,201.6633,200.8544,200.8544,8868.0
2021-01-07 09:50:00,208.53,209.16,208.01,209.16,14613.0,200.7967,201.4033,200.296,201.4033,14613.0
2021-01-07 10:00:00,209.14,209.99,209.13,209.8,10006.0,201.384,202.2025,201.3744,202.0196,10006.0
2021-01-07 10:10:00,209.83,209.9,209.36,209.82,10966.0,202.0485,202.1159,201.5959,202.0388,10966.0
2021-01-07 10:20:00,209.83,210.43,209.74,210.18,9298.0,202.0485,202.6262,201.9618,202.3855,9298.0
2021-01-07 10:30:00,210.05,210.07,209.66,209.92,6935.0,202.2603,202.2796,201.8848,202.1351,6935.0
2021-01-07 10:40:00,209.71,209.91,209.6,209.74,8711.0,201.9329,202.1255,201.827,201.9618,8711.0
2021-01-07 10:50:00,209.66,210.0,209.41,209.98,5113.0,201.8848,202.2122,201.644,202.1929,5113.0
2021-01-07 11:00:00,210.06,210.08,209.76,209.76,8087.0,202.2699,202.2892,201.9811,201.9811,8087.0
2021-01-07 11:10:00,209.78,209.86,209.55,209.69,6423.0,202.0003,202.0773,201.7788,201.9136,6423.0
2021-01-07 11:20:00,209.61,209.89,209.49,209.49,5196.0,201.8366,202.1062,201.7211,201.7211,5196.0
2021-01-07 11:30:00,209.61,209.76,209.32,209.4,7607.0,201.8366,201.9811,201.5574,201.6344,7607.0
2021-01-07 11:40:00,209.4,209.4,209.16,209.21,5379.0,201.6344,201.6344,201.4033,201.4514,5379.0
2021-01-07 11:50:00,209.19,209.21,208.89,208.9,6826.0,201.4322,201.4514,201.1433,201.1529,6826.0
2021-01-07 12:00:00,208.88,209.12,208.59,208.6,6792.0,201.1337,201.3648,200.8544,200.8641,6792.0
2021-01-07 12:10:00,208.6,208.6,207.95,207.95,7128.0,200.8641,200.8641,200.2382,200.2382,7128.0
2021-01-07 12:20:00,207.9,208.13,207.8,207.97,9247.0,200.19,200.4115,200.0937,200.2574,9247.0
2021-01-07 12:30:00,208.07,208.2,207.57,207.6,7618.0,200.3537,200.4789,199.8723,199.9012,7618.0
2021-01-07 12:40:00,207.6,207.64,207.18,207.2,11826.0,199.9012,199.9397,199.4967,199.516,11826.0
2021-01-07 12:50:00,207.25,207.76,207.19,207.51,32769.0,199.5641,200.0552,199.5064,199.8145,32769.0
2021-01-07 13:00:00,207.57,207.94,207.41,207.84,26939.0,199.8723,200.2285,199.7182,200.1323,26939.0
2021-01-07 13:10:00,207.9,208.21,207.86,208.1,33521.0,200.19,200.4885,200.1515,200.3826,33521.0
2021-01-07 13:20:00,208.07,208.13,207.92,208.0,11565.0,200.3537,200.4115,200.2093,200.2863,11565.0
2021-01-07 13:30:00,208.04,208.47,208.04,208.47,24272.0,200.3248,200.7389,200.3248,200.7389,24272.0
2021-01-07 13:40:00,208.42,208.65,208.31,208.51,31990.0,200.6907,200.9122,200.5848,200.7774,31990.0
2021-01-07 13:50:00,208.51,208.56,208.28,208.48,8904.0,200.7774,200.8256,200.5559,200.7485,8904.0
2021-01-07 14:00:00,208.41,208.65,208.33,208.5,12704.0,200.6811,200.9122,200.6041,200.7678,12704.0
2021-01-07 14:10:00,208.42,208.44,208.18,208.43,7005.0,200.6907,200.71,200.4596,200.7004,7005.0
2021-01-07 14:20:00,208.33,208.57,207.91,207.98,14125.0,200.6041,200.8352,200.1997,200.2671,14125.0
2021-01-07 14:30:00,207.91,208.59,207.9,208.59,5941.0,200.1997,200.8544,200.19,200.8544,5941.0
2021-01-07 14:40:00,208.58,208.58,208.38,208.38,7527.0,200.8448,200.8448,200.6522,200.6522,7527.0
2021-01-07 14:50:00,208.44,208.68,208.29,208.67,8343.0,200.71,200.9411,200.5656,200.9315,8343.0
2021-01-07 15:00:00,208.68,208.83,208.49,208.49,11740.0,200.9411,201.0855,200.7582,200.7582,11740.0
2021-01-07 15:10:00,208.54,208.61,208.25,208.43,12650.0,200.8063,200.8737,200.5271,200.7004,12650.0
2021-01-07 15:20:00,208.35,208.62,208.3,208.52,11513.0,200.6233,200.8833,200.5752,200.787,11513.0
2021-01-07 15:30:00,208.41,208.5,208.21,208.4,18320.0,200.6811,200.7678,200.4885,200.6715,18320.0
2021-01-07 15:40:00,208.37,208.99,208.35,208.99,29879.0,200.6426,201.2396,200.6233,201.2396,29879.0
2021-01-07 15:50:00,208.88,209.04,208.02,208.12,136090.0,201.1337,201.2878,200.3056,200.4019,136090.0
2021-01-08 09:30:00,208.12,209.94,208.12,209.94,17293.0,200.4019,202.1544,200.4019,202.1544,17293.0
2021-01-08 09:40:00,210.23,210.39,209.58,209.65,20015.0,202.4336,202.5877,201.8077,201.8751,20015.0
2021-01-08 09:50:00,209.55,209.55,209.1,209.24,10528.0,201.7788,201.7788,201.3455,201.4803,10528.0
2021-01-08 10:00:00,209.19,209.39,208.87,208.94,24753.0,201.4322,201.6248,201.1241,201.1915,24753.0
2021-01-08 10:10:00,208.86,208.86,208.24,208.34,10895.0,201.1144,201.1144,200.5174,200.6137,10895.0
2021-01-08 10:20:00,208.33,208.5,207.0,207.0,24570.0,200.6041,200.7678,199.3234,199.3234,24570.0
2021-01-08 10:30:00,206.93,207.91,206.92,207.28,30679.0,199.256,200.1997,199.2464,199.593,30679.0
2021-01-08 10:40:00,207.33,207.8,207.29,207.68,9265.0,199.6412,200.0937,199.6027,199.9782,9265.0
2021-01-08 10:50:00,207.66,207.66,207.31,207.39,8566.0,199.9589,199.9589,199.6219,199.6989,8566.0
2021-01-08 11:00:00,207.42,208.11,207.42,207.74,10470.0,199.7278,200.3922,199.7278,200.036,10470.0
2021-01-08 11:10:00,207.69,207.72,206.93,207.15,17058.0,199.9878,200.0167,199.256,199.4678,17058.0
2021-01-08 11:20:00,207.32,207.72,207.04,207.72,23223.0,199.6315,200.0167,199.3619,200.0167,23223.0
2021-01-08 11:30:00,207.67,207.73,207.27,207.42,10631.0,199.9686,200.0263,199.5834,199.7278,10631.0
2021-01-08 11:40:00,207.45,207.57,207.16,207.37,7069.0,199.7567,199.8723,199.4775,199.6797,7069.0
2021-01-08 11:50:00,207.27,208.43,207.15,208.32,8102.0,199.5834,200.7004,199.4678,200.5945,8102.0
2021-01-08 12:00:00,208.33,208.44,207.83,207.93,25463.0,200.6041,200.71,200.1226,200.2189,25463.0
2021-01-08 12:10:00,207.93,208.29,207.81,208.2,9600.0,200.2189,200.5656,200.1034,200.4789,9600.0
2021-01-08 12:20:00,208.2,208.47,208.09,208.34,5010.0,200.4789,200.7389,200.373,200.6137,5010.0
2021-01-08 12:30:00,208.25,208.41,208.06,208.39,3422.0,200.5271,200.6811,200.3441,200.6619,3422.0
2021-01-08 12:40:00,208.36,208.36,207.75,207.75,7003.0,200.633,200.633,200.0456,200.0456,7003.0
2021-01-08 12:50:00,207.71,207.86,207.71,207.86,5670.0,200.0071,200.1515,200.0071,200.1515,5670.0
2021-01-08 13:00:00,207.86,207.88,207.29,207.47,42611.0,200.1515,200.1708,199.6027,199.776,42611.0
2021-01-08 13:10:00,207.48,207.53,206.65,206.65,19576.0,199.7856,199.8338,198.9864,198.9864,19576.0
2021-01-08 13:20:00,206.67,207.09,206.28,206.96,9672.0,199.0056,199.4101,198.6301,199.2849,9672.0
2021-01-08 13:30:00,206.95,206.97,205.88,206.08,16803.0,199.2753,199.2945,198.2449,198.4375,16803.0
2021-01-08 13:40:00,206.08,206.08,205.04,205.2,52684.0,198.4375,198.4375,197.4361,197.5902,52684.0
2021-01-08 13:50:00,205.2,205.68,205.11,205.49,40526.0,197.5902,198.0524,197.5035,197.8694,40526.0
2021-01-08 14:00:00,205.6,206.5,205.59,206.26,33438.0,197.9753,198.8419,197.9657,198.6108,33438.0
2021-01-08 14:10:00,206.3,206.57,206.01,206.15,11971.0,198.6494,198.9094,198.3701,198.5049,11971.0
2021-01-08 14:20:00,206.17,206.71,205.96,206.59,30939.0,198.5242,199.0442,198.322,198.9286,30939.0
2021-01-08 14:30:00,206.56,206.9,206.27,206.38,22316.0,198.8997,199.2271,198.6205,198.7264,22316.0
2021-01-08 14:40:00,206.35,206.49,206.02,206.37,20109.0,198.6975,198.8323,198.3798,198.7168,20109.0
2021-01-08 14:50:00,206.37,206.9,206.28,206.64,14619.0,198.7168,199.2271,198.6301,198.9768,14619.0
2021-01-08 15:00:00,206.61,207.23,206.57,207.22,13058.0,198.9479,199.5449,198.9094,199.5352,13058.0
2021-01-08 15:10:00,207.18,207.23,206.49,206.51,23994.0,199.4967,199.5449,198.8323,198.8516,23994.0
2021-01-08 15:20:00,206.46,206.63,206.13,206.3,37532.0,198.8034,198.9671,198.4857,198.6494,37532.0
2021-01-08 15:30:00,206.3,206.62,206.14,206.5,30916.0,198.6494,198.9575,198.4953,198.8419,30916.0
2021-01-08 15:40:00,206.43,206.54,206.05,206.08,63373.0,198.7745,198.8805,198.4086,198.4375,63373.0
2021-01-08 15:50:00,206.11,206.54,205.86,206.33,164111.0,198.4664,198.8805,198.2257,198.6783,164111.0
2021-01-11 09:30:00,203.98,205.45,203.27,204.71,20199.0,196.4154,197.8309,195.7317,197.1183,20199.0
2021-01-11 09:40:00,204.31,204.61,204.0,204.23,12598.0,196.7332,197.022,196.4347,196.6561,12598.0
2021-01-11 09:50:00,203.98,204.94,203.41,204.94,11258.0,196.4154,197.3398,195.8665,197.3398,11258.0
2021-01-11 10:00:00,204.67,204.73,203.95,204.04,13331.0,197.0798,197.1376,196.3865,196.4732,13331.0
2021-01-11 10:10:00,203.97,204.12,203.51,203.59,11237.0,196.4058,196.5502,195.9628,196.0399,11237.0
2021-01-11 10:20:00,203.59,204.34,203.47,204.02,4820.0,196.0399,196.7621,195.9243,196.4539,4820.0
2021-01-11 10:30:00,204.16,204.55,204.1,204.15,13375.0,196.5887,196.9643,196.531,196.5791,13375.0
2021-01-11 10:40:00,204.16,204.27,203.44,203.46,8782.0,196.5887,196.6946,195.8954,195.9147,8782.0
2021-01-11 10:50:00,203.36,203.74,203.34,203.52,8705.0,195.8184,196.1843,195.7991,195.9725,8705.0
2021-01-11 11:00:00,203.52,203.75,203.19,203.29,13307.0,195.9725,196.1939,195.6547,195.751,13307.0
2021-01-11 11:10:00,203.25,203.25,202.82,203.1,8007.0,195.7125,195.7125,195.2984,195.568,8007.0
2021-01-11 11:20:00,203.09,203.86,203.09,203.64,10203.0,195.5584,196.2999,195.5584,196.088,10203.0
2021-01-11 11:30:00,203.62,203.74,203.3,203.55,9738.0,196.0688,196.1843,195.7606,196.0014,9738.0
2021-01-11 11:40:00,203.52,203.67,203.26,203.38,8964.0,195.9725,196.1169,195.7221,195.8377,8964.0
2021-01-11 11:50:00,203.39,203.48,202.88,203.2,9781.0,195.8473,195.9339,195.3562,195.6643,9781.0
2021-01-11 12:00:00,203.2,203.3,203.05,203.14,7337.0,195.6643,195.7606,195.5199,195.6066,7337.0
2021-01-11 12:10:00,203.14,203.14,202.9,202.98,10949.0,195.6066,195.6066,195.3755,195.4525,10949.0
2021-01-11 12:20:00,203.01,203.06,202.88,203.0,10611.0,195.4814,195.5295,195.3562,195.4717,10611.0
2021-01-11 12:30:00,203.02,203.33,203.0,203.03,11639.0,195.491,195.7895,195.4717,195.5006,11639.0
2021-01-11 12:40:00,202.99,203.06,202.73,202.98,7820.0,195.4621,195.5295,195.2118,195.4525,7820.0
2021-01-11 12:50:00,202.96,203.12,202.9,203.06,11569.0,195.4332,195.5873,195.3755,195.5295,11569.0
2021-01-11 13:00:00,203.1,203.27,202.98,203.04,7626.0,195.568,195.7317,195.4525,195.5103,7626.0
2021-01-11 13:10:00,203.06,203.28,203.06,203.21,16368.0,195.5295,195.7414,195.5295,195.674,16368.0
2021-01-11 13:20:00,203.13,203.15,202.51,202.55,9219.0,195.5969,195.6162,194.9999,195.0384,9219.0
2021-01-11 13:30:00,202.57,202.76,202.53,202.55,5764.0,195.0577,195.2406,195.0192,195.0384,5764.0
2021-01-11 13:40:00,202.58,202.58,202.08,202.11,11147.0,195.0673,195.0673,194.5859,194.6148,11147.0
2021-01-11 13:50:00,202.18,202.52,202.17,202.49,12371.0,194.6822,195.0095,194.6725,194.9807,12371.0
2021-01-11 14:00:00,202.41,202.82,202.24,202.29,30581.0,194.9036,195.2984,194.7399,194.7881,30581.0
2021-01-11 14:10:00,202.23,202.26,201.78,201.79,14312.0,194.7303,194.7592,194.297,194.3066,14312.0
2021-01-11 14:20:00,201.79,201.96,201.57,201.95,9959.0,194.3066,194.4703,194.0948,194.4607,9959.0
2021-01-11 14:30:00,201.89,202.04,201.73,202.0,9646.0,194.4029,194.5473,194.2488,194.5088,9646.0
2021-01-11 14:40:00,201.95,202.28,201.91,202.26,11212.0,194.4607,194.7784,194.4222,194.7592,11212.0
2021-01-11 14:50:00,202.22,202.28,201.97,202.23,15622.0,194.7207,194.7784,194.4799,194.7303,15622.0
2021-01-11 15:00:00,202.25,202.29,201.79,201.85,16840.0,194.7496,194.7881,194.3066,194.3644,16840.0
2021-01-11 15:10:00,201.82,201.88,201.46,201.47,18302.0,194.3355,194.3933,193.9889,193.9985,18302.0
2021-01-11 15:20:00,201.5,201.69,201.15,201.18,28218.0,194.0274,194.2103,193.6904,193.7192,28218.0
2021-01-11 15:30:00,201.21,201.5,200.83,200.83,53263.0,193.7481,194.0274,193.3822,193.3822,53263.0
2021-01-11 15:40:00,200.81,201.8,200.72,201.67,64914.0,193.363,194.3162,193.2763,194.1911,64914.0
2021-01-11 15:50:00,201.7,201.87,201.04,201.28,161540.0,194.22,194.3837,193.5844,193.8155,161540.0
2021-01-12 09:30:00,200.89,201.24,198.81,198.81,28412.0,193.44,193.777,191.4371,191.4371,28412.0
2021-01-12 09:40:00,199.13,199.7,198.68,198.8,13915.0,191.7453,192.2941,191.312,191.4275,13915.0
2021-01-12 09:50:00,198.9,198.9,197.64,197.89,34815.0,191.5238,191.5238,190.3105,190.5513,34815.0
2021-01-12 10:00:00,197.89,198.35,197.4,198.09,25936.0,190.5513,190.9942,190.0794,190.7438,25936.0
2021-01-12 10:10:00,198.08,199.63,198.07,199.55,47924.0,190.7342,192.2267,190.7246,192.1497,47924.0
2021-01-12 10:20:00,199.49,200.66,199.45,200.0,19432.0,192.0919,193.2185,192.0534,192.583,19432.0
2021-01-12 10:30:00,200.14,200.24,199.57,200.06,9355.0,192.7178,192.8141,192.1689,192.6408,9355.0
2021-01-12 10:40:00,200.05,200.31,199.64,199.83,11585.0,192.6311,192.8815,192.2364,192.4193,11585.0
2021-01-12 10:50:00,199.78,200.0,199.62,199.76,10091.0,192.3712,192.583,192.2171,192.3519,10091.0
2021-01-12 11:00:00,199.61,200.1,199.45,200.0,15119.0,192.2075,192.6793,192.0534,192.583,15119.0
2021-01-12 11:10:00,200.02,200.2,199.92,199.94,19256.0,192.6023,192.7756,192.506,192.5252,19256.0
2021-01-12 11:20:00,199.8,200.08,199.68,199.97,7031.0,192.3904,192.66,192.2749,192.5541,7031.0
2021-01-12 11:30:00,200.03,200.09,199.57,199.63,7274.0,192.6119,192.6697,192.1689,192.2267,7274.0
2021-01-12 11:40:00,199.62,199.63,199.02,199.07,12583.0,192.2171,192.2267,191.6393,191.6875,12583.0
2021-01-12 11:50:00,199.05,199.05,198.12,198.38,41601.0,191.6682,191.6682,190.7727,191.0231,41601.0
2021-01-12 12:00:00,198.32,198.39,197.67,197.84,28479.0,190.9653,191.0327,190.3394,190.5031,28479.0
2021-01-12 12:10:00,197.78,198.0,197.36,198.0,29056.0,190.4453,190.6572,190.0409,190.6572,29056.0
2021-01-12 12:20:00,197.89,198.31,197.81,198.31,24940.0,190.5513,190.9557,190.4742,190.9557,24940.0
2021-01-12 12:30:00,198.39,199.35,198.34,199.35,40476.0,191.0327,191.9571,190.9846,191.9571,40476.0
2021-01-12 12:40:00,199.34,200.27,199.26,200.27,30580.0,191.9475,192.843,191.8704,192.843,30580.0
2021-01-12 12:50:00,200.32,200.77,200.2,200.61,24678.0,192.8911,193.3244,192.7756,193.1704,24678.0
2021-01-12 13:00:00,200.59,200.61,200.17,200.41,17047.0,193.1511,193.1704,192.7467,192.9778,17047.0
2021-01-12 13:10:00,200.45,201.09,200.41,200.9,18618.0,193.0163,193.6326,192.9778,193.4496,18618.0
2021-01-12 13:20:00,200.94,201.67,200.86,201.51,12986.0,193.4881,194.1911,193.4111,194.037,12986.0
2021-01-12 13:30:00,201.61,202.05,201.61,201.96,11749.0,194.1333,194.557,194.1333,194.4703,11749.0
2021-01-12 13:40:00,201.94,202.07,201.77,201.77,9562.0,194.4511,194.5762,194.2874,194.2874,9562.0
2021-01-12 13:50:00,201.75,201.89,201.51,201.87,7382.0,194.2681,194.4029,194.037,194.3837,7382.0
2021-01-12 14:00:00,201.91,202.1,201.72,201.73,6986.0,194.4222,194.6051,194.2392,194.2488,6986.0
2021-01-12 14:10:00,201.67,201.78,201.48,201.48,8310.0,194.1911,194.297,194.0081,194.0081,8310.0
2021-01-12 14:20:00,201.55,201.58,201.3,201.3,13215.0,194.0755,194.1044,193.8348,193.8348,13215.0
2021-01-12 14:30:00,201.3,201.53,201.3,201.43,15116.0,193.8348,194.0563,193.8348,193.96,15116.0
2021-01-12 14:40:00,201.37,201.59,201.3,201.59,8985.0,193.9022,194.114,193.8348,194.114,8985.0
2021-01-12 14:50:00,201.54,201.82,201.3,201.71,5716.0,194.0659,194.3355,193.8348,194.2296,5716.0
2021-01-12 15:00:00,201.78,201.85,201.51,201.59,9440.0,194.297,194.3644,194.037,194.114,9440.0
2021-01-12 15:10:00,201.58,201.64,201.31,201.43,14225.0,194.1044,194.1622,193.8444,193.96,14225.0
2021-01-12 15:20:00,201.39,201.65,201.35,201.53,15169.0,193.9215,194.1718,193.8829,194.0563,15169.0
2021-01-12 15:30:00,201.55,201.57,201.3,201.33,17712.0,194.0755,194.0948,193.8348,193.8637,17712.0
2021-01-12 15:40:00,201.4,201.67,201.3,201.4,24598.0,193.9311,194.1911,193.8348,193.9311,24598.0
2021-01-12 15:50:00,201.47,201.47,200.52,200.52,121120.0,193.9985,193.9985,193.0837,193.0837,121120.0
2021-01-13 09:30:00,200.74,201.96,199.75,201.0,30695.0,193.2956,194.4703,192.3423,193.5459,30695.0
2021-01-13 09:40:00,201.03,201.03,200.29,200.47,46362.0,193.5748,193.5748,192.8622,193.0356,46362.0
2021-01-13 09:50:00,200.4,200.92,200.29,200.52,49559.0,192.9682,193.4689,192.8622,193.0837,49559.0
2021-01-13 10:00:00,200.79,201.0,200.29,200.94,19270.0,193.3437,193.5459,192.8622,193.4881,19270.0
2021-01-13 10:10:00,200.9,201.17,200.68,201.1,16020.0,193.4496,193.7096,193.2378,193.6422,16020.0
2021-01-13 10:20:00,201.06,201.28,200.87,200.95,29965.0,193.6037,193.8155,193.4207,193.4978,29965.0
2021-01-13 10:30:00,200.93,200.96,200.49,200.59,14199.0,193.4785,193.5074,193.0548,193.1511,14199.0
2021-01-13 10:40:00,200.63,200.71,200.29,200.3,12835.0,193.1896,193.2667,192.8622,192.8719,12835.0
2021-01-13 10:50:00,200.23,200.69,200.22,200.59,8248.0,192.8045,193.2474,192.7948,193.1511,8248.0
2021-01-13 11:00:00,200.55,200.7,200.08,200.2,19241.0,193.1126,193.257,192.66,192.7756,19241.0
2021-01-13 11:10:00,200.17,200.67,200.0,200.66,9600.0,192.7467,193.2282,192.583,193.2185,9600.0
2021-01-13 11:20:00,200.64,200.95,200.44,200.54,8117.0,193.1993,193.4978,193.0067,193.103,8117.0
2021-01-13 11:30:00,200.57,200.82,200.4,200.82,13370.0,193.1319,193.3726,192.9682,193.3726,13370.0
2021-01-13 11:40:00,200.84,201.61,200.81,201.56,12308.0,193.3919,194.1333,193.363,194.0851,12308.0
2021-01-13 11:50:00,201.5,201.56,200.91,201.48,11765.0,194.0274,194.0851,193.4593,194.0081,11765.0
2021-01-13 12:00:00,201.39,201.46,200.85,200.9,9536.0,193.9215,193.9889,193.4015,193.4496,9536.0
2021-01-13 12:10:00,200.9,201.69,200.87,201.54,7122.0,193.4496,194.2103,193.4207,194.0659,7122.0
2021-01-13 12:20:00,201.47,201.66,201.21,201.66,7792.0,193.9985,194.1814,193.7481,194.1814,7792.0
2021-01-13 12:30:00,201.64,201.72,201.22,201.5,7887.0,194.1622,194.2392,193.7578,194.0274,7887.0
2021-01-13 12:40:00,201.56,201.69,201.36,201.36,8973.0,194.0851,194.2103,193.8926,193.8926,8973.0
2021-01-13 12:50:00,201.36,201.49,201.07,201.17,7036.0,193.8926,194.0177,193.6133,193.7096,7036.0
2021-01-13 13:00:00,201.14,201.51,200.99,201.51,7253.0,193.6807,194.037,193.5363,194.037,7253.0
2021-01-13 13:10:00,201.47,201.77,201.43,201.77,6340.0,193.9985,194.2874,193.96,194.2874,6340.0
2021-01-13 13:20:00,201.76,201.94,201.58,201.66,5700.0,194.2777,194.4511,194.1044,194.1814,5700.0
2021-01-13 13:30:00,201.64,201.78,201.58,201.66,6872.0,194.1622,194.297,194.1044,194.1814,6872.0
2021-01-13 13:40:00,201.64,201.67,201.05,201.12,8268.0,194.1622,194.1911,193.5941,193.6615,8268.0
2021-01-13 13:50:00,201.09,201.13,200.7,200.79,25085.0,193.6326,193.6711,193.257,193.3437,25085.0
2021-01-13 14:00:00,200.74,200.89,200.03,200.66,36373.0,193.2956,193.44,192.6119,193.2185,36373.0
2021-01-13 14:10:00,200.69,200.79,200.47,200.77,12660.0,193.2474,193.3437,193.0356,193.3244,12660.0
2021-01-13 14:20:00,200.69,200.69,200.33,200.47,9666.0,193.2474,193.2474,192.9008,193.0356,9666.0
2021-01-13 14:30:00,200.46,200.5,200.3,200.48,6777.0,193.0259,193.0645,192.8719,193.0452,6777.0
2021-01-13 14:40:00,200.52,200.64,199.93,199.94,13331.0,193.0837,193.1993,192.5156,192.5252,13331.0
2021-01-13 14:50:00,200.05,200.42,199.98,200.39,14267.0,192.6311,192.9874,192.5637,192.9585,14267.0
2021-01-13 15:00:00,200.43,200.57,200.31,200.37,11471.0,192.9971,193.1319,192.8815,192.9393,11471.0
2021-01-13 15:10:00,200.39,200.62,199.89,199.91,9293.0,192.9585,193.18,192.4771,192.4963,9293.0
2021-01-13 15:20:00,199.88,199.95,199.58,199.59,12672.0,192.4675,192.5349,192.1786,192.1882,12672.0
2021-01-13 15:30:00,199.59,199.83,199.44,199.58,16632.0,192.1882,192.4193,192.0438,192.1786,16632.0
2021-01-13 15:40:00,199.64,199.99,199.53,199.99,25427.0,192.2364,192.5734,192.1304,192.5734,25427.0
2021-01-13 15:50:00,199.92,200.17,198.95,199.06,135903.0,192.506,192.7467,191.5719,191.6779,135903.0
2021-01-14 09:30:00,200.12,200.18,198.64,199.47,34542.0,192.6986,192.7563,191.2734,192.0727,34542.0
2021-01-14 09:40:00,199.47,200.05,198.3,198.3,28279.0,192.0727,192.6311,190.946,190.946,28279.0
2021-01-14 09:50:00,198.44,198.57,198.29,198.49,8150.0,191.0809,191.206,190.9364,191.129,8150.0
2021-01-14 10:00:00,198.35,198.54,198.0,198.31,9121.0,190.9942,191.1771,190.6572,190.9557,9121.0
2021-01-14 10:10:00,198.3,198.42,197.64,197.89,18532.0,190.946,191.0616,190.3105,190.5513,18532.0
2021-01-14 10:20:00,197.91,198.16,197.38,197.67,8982.0,190.5705,190.8112,190.0602,190.3394,8982.0
2021-01-14 10:30:00,197.55,197.56,196.87,197.36,19913.0,190.2239,190.2335,189.5691,190.0409,19913.0
2021-01-14 10:40:00,197.33,197.41,196.81,196.81,16104.0,190.012,190.0891,189.5113,189.5113,16104.0
2021-01-14 10:50:00,196.93,196.93,196.39,196.44,9086.0,189.6269,189.6269,189.1069,189.155,9086.0
2021-01-14 11:00:00,196.47,196.47,195.74,195.85,36820.0,189.1839,189.1839,188.481,188.5869,36820.0
2021-01-14 11:10:00,195.83,195.85,195.14,195.15,38317.0,188.5676,188.5869,187.9032,187.9129,38317.0
2021-01-14 11:20:00,195.21,195.68,194.83,195.46,30860.0,187.9706,188.4232,187.6047,188.2114,30860.0
2021-01-14 11:30:00,195.43,195.44,194.7,194.94,32878.0,188.1825,188.1921,187.4796,187.7107,32878.0
2021-01-14 11:40:00,194.94,195.08,194.17,194.3,114074.0,187.7107,187.8455,186.9692,187.0944,114074.0
2021-01-14 11:50:00,194.28,195.16,193.86,194.76,116263.0,187.0751,187.9225,186.6707,187.5373,116263.0
2021-01-14 12:00:00,194.71,195.13,194.57,194.72,23449.0,187.4892,187.8936,187.3544,187.4988,23449.0
2021-01-14 12:10:00,194.74,195.0,194.42,194.52,32432.0,187.5181,187.7684,187.2099,187.3062,32432.0
2021-01-14 12:20:00,194.5,195.31,194.5,194.84,31877.0,187.287,188.0669,187.287,187.6144,31877.0
2021-01-14 12:30:00,194.84,194.99,194.73,194.95,26124.0,187.6144,187.7588,187.5084,187.7203,26124.0
2021-01-14 12:40:00,194.95,194.95,194.28,194.64,14910.0,187.7203,187.7203,187.0751,187.4218,14910.0
2021-01-14 12:50:00,194.63,195.47,194.59,195.47,134183.0,187.4121,188.221,187.3736,188.221,134183.0
2021-01-14 13:00:00,195.47,195.63,195.02,195.46,15533.0,188.221,188.3751,187.7877,188.2114,15533.0
2021-01-14 13:10:00,195.48,195.81,195.24,195.62,13832.0,188.2306,188.5484,187.9995,188.3654,13832.0
2021-01-14 13:20:00,195.5,195.54,194.34,194.59,24551.0,188.2499,188.2884,187.1329,187.3736,24551.0
2021-01-14 13:30:00,194.54,194.84,194.27,194.84,15979.0,187.3255,187.6144,187.0655,187.6144,15979.0
2021-01-14 13:40:00,194.87,195.37,194.76,195.25,31483.0,187.6432,188.1247,187.5373,188.0092,31483.0
2021-01-14 13:50:00,195.2,195.26,194.58,194.78,20861.0,187.961,188.0188,187.364,187.5566,20861.0
2021-01-14 14:00:00,194.77,195.23,194.74,195.0,9870.0,187.547,187.9899,187.5181,187.7684,9870.0
2021-01-14 14:10:00,195.0,195.06,194.68,194.91,10474.0,187.7684,187.8262,187.4603,187.6818,10474.0
2021-01-14 14:20:00,194.83,194.86,194.39,194.69,20230.0,187.6047,187.6336,187.181,187.4699,20230.0
2021-01-14 14:30:00,194.65,194.73,194.04,194.09,17325.0,187.4314,187.5084,186.844,186.8922,17325.0
2021-01-14 14:40:00,194.04,194.13,193.61,194.13,15501.0,186.844,186.9307,186.43,186.9307,15501.0
2021-01-14 14:50:00,194.09,194.47,193.98,194.35,14745.0,186.8922,187.2581,186.7863,187.1425,14745.0
2021-01-14 15:00:00,194.43,195.07,194.39,195.0,22396.0,187.2196,187.8358,187.181,187.7684,22396.0
2021-01-14 15:10:00,195.04,195.2,194.45,194.47,36249.0,187.8069,187.961,187.2388,187.2581,36249.0
2021-01-14 15:20:00,194.46,194.93,194.26,194.93,83949.0,187.2485,187.701,187.0559,187.701,83949.0
2021-01-14 15:30:00,194.86,195.09,194.36,194.71,99396.0,187.6336,187.8551,187.1522,187.4892,99396.0
2021-01-14 15:40:00,194.73,194.73,194.23,194.24,52424.0,187.5084,187.5084,187.027,187.0366,52424.0
2021-01-14 15:50:00,194.31,194.31,193.54,194.0,176474.0,187.104,187.104,186.3626,186.8055,176474.0
2021-01-15 09:30:00,192.96,193.73,191.69,192.17,128725.0,185.8041,186.5455,184.5812,185.0434,128725.0
2021-01-15 09:40:00,192.27,193.39,192.17,193.08,12385.0,185.1397,186.2181,185.0434,185.9196,12385.0
2021-01-15 09:50:00,193.23,193.23,192.03,192.53,18114.0,186.0641,186.0641,184.9086,185.39,18114.0
2021-01-15 10:00:00,192.56,192.8,190.68,190.68,43515.0,185.4189,185.65,183.6086,183.6086,43515.0
2021-01-15 10:10:00,190.78,191.44,190.62,190.94,30301.0,183.7049,184.3404,183.5509,183.859,30301.0
2021-01-15 10:20:00,190.76,191.15,190.62,190.94,11419.0,183.6857,184.0612,183.5509,183.859,11419.0
2021-01-15 10:30:00,190.89,191.28,190.67,191.23,27212.0,183.8108,184.1864,183.599,184.1382,27212.0
2021-01-15 10:40:00,191.15,191.51,190.71,190.91,18291.0,184.0612,184.4079,183.6375,183.8301,18291.0
2021-01-15 10:50:00,190.84,190.92,190.07,190.19,18897.0,183.7627,183.8397,183.0213,183.1368,18897.0
2021-01-15 11:00:00,190.12,190.37,189.68,190.06,26616.0,183.0694,183.3101,182.6457,183.0116,26616.0
2021-01-15 11:10:00,190.17,190.47,189.9,190.43,23268.0,183.1175,183.4064,182.8576,183.3679,23268.0
2021-01-15 11:20:00,190.41,191.32,190.4,191.28,9770.0,183.3486,184.2249,183.339,184.1864,9770.0
2021-01-15 11:30:00,191.18,191.39,191.07,191.18,7924.0,184.0901,184.2923,183.9842,184.0901,7924.0
2021-01-15 11:40:00,191.18,191.29,190.31,190.4,34549.0,184.0901,184.196,183.2524,183.339,34549.0
2021-01-15 11:50:00,190.35,190.69,189.87,190.36,89636.0,183.2909,183.6183,182.8287,183.3005,89636.0
2021-01-15 12:00:00,190.35,190.75,189.99,190.36,38066.0,183.2909,183.676,182.9442,183.3005,38066.0
2021-01-15 12:10:00,190.17,190.6,189.84,189.91,83986.0,183.1175,183.5316,182.7998,182.8672,83986.0
2021-01-15 12:20:00,189.91,190.0,189.18,189.69,96019.0,182.8672,182.9539,182.1643,182.6553,96019.0
2021-01-15 12:30:00,189.68,190.04,189.66,190.04,37485.0,182.6457,182.9924,182.6265,182.9924,37485.0
2021-01-15 12:40:00,190.0,190.63,189.93,190.46,14842.0,182.9539,183.5605,182.8864,183.3968,14842.0
2021-01-15 12:50:00,190.35,190.45,190.04,190.28,15410.0,183.2909,183.3872,182.9924,183.2235,15410.0
2021-01-15 13:00:00,190.27,190.73,190.0,190.52,20969.0,183.2138,183.6568,182.9539,183.4546,20969.0
2021-01-15 13:10:00,190.57,192.19,190.57,191.76,24311.0,183.5027,185.0626,183.5027,184.6486,24311.0
2021-01-15 13:20:00,191.75,192.08,191.4,191.4,19479.0,184.639,184.9567,184.3019,184.3019,19479.0
2021-01-15 13:30:00,191.47,191.47,190.38,190.57,26663.0,184.3693,184.3693,183.3198,183.5027,26663.0
2021-01-15 13:40:00,190.65,191.31,190.42,190.7,40616.0,183.5797,184.2153,183.3583,183.6279,40616.0
2021-01-15 13:50:00,190.72,190.78,189.89,190.16,50996.0,183.6472,183.7049,182.8479,183.1079,50996.0
2021-01-15 14:00:00,190.31,191.28,189.99,191.12,50070.0,183.2524,184.1864,182.9442,184.0323,50070.0
2021-01-15 14:10:00,191.2,191.6,191.09,191.37,8050.0,184.1093,184.4945,184.0034,184.273,8050.0
2021-01-15 14:20:00,191.38,191.99,191.37,191.96,12721.0,184.2827,184.8701,184.273,184.8412,12721.0
2021-01-15 14:30:00,191.88,192.69,191.87,192.69,19872.0,184.7641,185.5441,184.7545,185.5441,19872.0
2021-01-15 14:40:00,192.91,192.91,192.51,192.75,18250.0,185.7559,185.7559,185.3708,185.6019,18250.0
2021-01-15 14:50:00,192.71,192.84,192.22,192.53,13183.0,185.5634,185.6885,185.0915,185.39,13183.0
2021-01-15 15:00:00,192.49,192.76,192.31,192.58,8501.0,185.3515,185.6115,185.1782,185.4382,8501.0
2021-01-15 15:10:00,192.65,193.23,192.62,193.05,8870.0,185.5056,186.0641,185.4767,185.8907,8870.0
2021-01-15 15:20:00,192.96,193.02,192.78,192.86,11762.0,185.8041,185.8619,185.6308,185.7078,11762.0
2021-01-15 15:30:00,192.75,192.93,192.58,192.75,13506.0,185.6019,185.7752,185.4382,185.6019,13506.0
2021-01-15 15:40:00,192.73,192.77,191.7,191.75,28339.0,185.5826,185.6211,184.5908,184.639,28339.0
2021-01-15 15:50:00,191.77,192.04,191.38,191.38,125752.0,184.6582,184.9182,184.2827,184.2827,125752.0
2021-01-19 09:30:00,192.4,193.62,192.07,192.53,48331.0,185.2648,186.4396,184.9471,185.39,48331.0
2021-01-19 09:40:00,192.47,192.76,191.49,192.07,18998.0,185.3323,185.6115,184.3886,184.9471,18998.0
2021-01-19 09:50:00,192.0,192.0,190.98,191.31,27890.0,184.8797,184.8797,183.8975,184.2153,27890.0
2021-01-19 10:00:00,191.54,191.73,191.11,191.15,20711.0,184.4367,184.6197,184.0227,184.0612,20711.0
2021-01-19 10:10:00,191.26,191.6,190.69,190.75,10094.0,184.1671,184.4945,183.6183,183.676,10094.0
2021-01-19 10:20:00,190.72,191.4,190.45,190.54,17524.0,183.6472,184.3019,183.3872,183.4738,17524.0
2021-01-19 10:30:00,190.7,190.8,189.92,189.99,24129.0,183.6279,183.7242,182.8768,182.9442,24129.0
2021-01-19 10:40:00,189.91,190.31,189.71,190.31,53371.0,182.8672,183.2524,182.6746,183.2524,53371.0
2021-01-19 10:50:00,190.35,190.78,190.32,190.78,16590.0,183.2909,183.7049,183.262,183.7049,16590.0
2021-01-19 11:00:00,190.82,190.94,190.03,190.05,24685.0,183.7434,183.859,182.9827,183.002,24685.0
2021-01-19 11:10:00,190.07,190.41,189.84,190.27,29619.0,183.0213,183.3486,182.7998,183.2138,29619.0
2021-01-19 11:20:00,190.31,190.33,189.79,189.96,56650.0,183.2524,183.2716,182.7516,182.9153,56650.0
2021-01-19 11:30:00,189.95,190.07,189.55,189.89,12250.0,182.9057,183.0213,182.5205,182.8479,12250.0
2021-01-19 11:40:00,189.9,190.0,189.44,189.72,14200.0,182.8576,182.9539,182.4146,182.6842,14200.0
2021-01-19 11:50:00,189.75,189.82,189.27,189.39,51086.0,182.7131,182.7805,182.2509,182.3665,51086.0
2021-01-19 12:00:00,189.39,189.85,189.38,189.74,9624.0,182.3665,182.8094,182.3568,182.7035,9624.0
2021-01-19 12:10:00,189.71,190.0,189.67,189.96,10378.0,182.6746,182.9539,182.6361,182.9153,10378.0
2021-01-19 12:20:00,189.94,190.04,189.72,189.79,12364.0,182.8961,182.9924,182.6842,182.7516,12364.0
2021-01-19 12:30:00,189.77,190.18,189.67,189.89,54219.0,182.7324,183.1272,182.6361,182.8479,54219.0
2021-01-19 12:40:00,189.85,190.27,189.63,189.84,16079.0,182.8094,183.2138,182.5976,182.7998,16079.0
2021-01-19 12:50:00,189.81,190.06,189.78,189.78,18058.0,182.7709,183.0116,182.742,182.742,18058.0
2021-01-19 13:00:00,189.69,190.06,189.46,189.91,27057.0,182.6553,183.0116,182.4339,182.8672,27057.0
2021-01-19 13:10:00,189.93,190.07,189.63,189.73,14952.0,182.8864,183.0213,182.5976,182.6939,14952.0
2021-01-19 13:20:00,189.73,190.05,189.64,189.69,11054.0,182.6939,183.002,182.6072,182.6553,11054.0
2021-01-19 13:30:00,189.73,190.27,189.73,190.2,43219.0,182.6939,183.2138,182.6939,183.1464,43219.0
2021-01-19 13:40:00,190.15,190.25,190.0,190.0,15987.0,183.0983,183.1946,182.9539,182.9539,15987.0
2021-01-19 13:50:00,190.05,190.54,189.84,190.49,14680.0,183.002,183.4738,182.7998,183.4257,14680.0
2021-01-19 14:00:00,190.44,190.48,190.11,190.21,23519.0,183.3775,183.4161,183.0598,183.1561,23519.0
2021-01-19 14:10:00,190.21,190.21,189.32,189.74,50369.0,183.1561,183.1561,182.2991,182.7035,50369.0
2021-01-19 14:20:00,189.74,189.74,189.24,189.38,34867.0,182.7035,182.7035,182.222,182.3568,34867.0
2021-01-19 14:30:00,189.39,189.51,189.08,189.21,26092.0,182.3665,182.482,182.068,182.1931,26092.0
2021-01-19 14:40:00,189.21,189.26,188.58,188.89,31948.0,182.1931,182.2413,181.5865,181.885,31948.0
2021-01-19 14:50:00,188.92,189.03,188.63,188.9,26388.0,181.9139,182.0198,181.6347,181.8946,26388.0
2021-01-19 15:00:00,188.9,189.08,188.81,188.96,28094.0,181.8946,182.068,181.808,181.9524,28094.0
2021-01-19 15:10:00,188.96,189.07,188.75,188.9,24855.0,181.9524,182.0583,181.7502,181.8946,24855.0
2021-01-19 15:20:00,188.88,188.94,188.68,188.78,45462.0,181.8754,181.9332,181.6828,181.7791,45462.0
2021-01-19 15:30:00,188.78,188.83,188.54,188.56,39870.0,181.7791,181.8272,181.548,181.5673,39870.0
2021-01-19 15:40:00,188.56,188.71,188.42,188.52,77371.0,181.5673,181.7117,181.4324,181.5287,77371.0
2021-01-19 15:50:00,188.52,189.09,187.68,187.75,288734.0,181.5287,182.0776,180.7199,180.7873,288734.0
2021-01-20 09:30:00,189.47,189.98,187.86,188.37,71391.0,182.4435,182.9346,180.8932,181.3843,71391.0
2021-01-20 09:40:00,188.52,188.55,187.74,187.85,52029.0,181.5287,181.5576,180.7777,180.8836,52029.0
2021-01-20 09:50:00,187.98,188.17,187.62,187.7,36637.0,181.0088,181.1917,180.6621,180.7391,36637.0
2021-01-20 10:00:00,187.71,188.8,187.7,188.6,100476.0,180.7488,181.7984,180.7391,181.6058,100476.0
2021-01-20 10:10:00,188.58,189.29,188.48,189.03,202770.0,181.5865,182.2702,181.4902,182.0198,202770.0
2021-01-20 10:20:00,189.03,189.38,188.92,189.21,91930.0,182.0198,182.3568,181.9139,182.1931,91930.0
2021-01-20 10:30:00,189.25,189.78,189.15,189.59,58223.0,182.2317,182.742,182.1354,182.5591,58223.0
2021-01-20 10:40:00,189.61,190.42,189.59,190.27,69681.0,182.5783,183.3583,182.5591,183.2138,69681.0
2021-01-20 10:50:00,190.27,191.41,190.24,191.41,46922.0,183.2138,184.3116,183.185,184.3116,46922.0
2021-01-20 11:00:00,191.39,191.54,190.85,191.4,32487.0,184.2923,184.4367,183.7723,184.3019,32487.0
2021-01-20 11:10:00,191.33,191.43,190.97,191.18,41853.0,184.2345,184.3308,183.8879,184.0901,41853.0
2021-01-20 11:20:00,191.17,191.33,190.84,191.03,20124.0,184.0805,184.2345,183.7627,183.9457,20124.0
2021-01-20 11:30:00,190.99,191.15,190.49,190.53,36578.0,183.9071,184.0612,183.4257,183.4642,36578.0
2021-01-20 11:40:00,190.58,190.6,190.08,190.12,32079.0,183.5123,183.5316,183.0309,183.0694,32079.0
2021-01-20 11:50:00,190.13,190.46,190.02,190.41,26818.0,183.079,183.3968,182.9731,183.3486,26818.0
2021-01-20 12:00:00,190.42,190.7,190.17,190.26,45263.0,183.3583,183.6279,183.1175,183.2042,45263.0
2021-01-20 12:10:00,190.3,190.34,189.79,190.09,41867.0,183.2427,183.2812,182.7516,183.0405,41867.0
2021-01-20 12:20:00,190.15,190.28,190.03,190.18,51039.0,183.0983,183.2235,182.9827,183.1272,51039.0
2021-01-20 12:30:00,190.18,191.23,190.14,190.76,38959.0,183.1272,184.1382,183.0887,183.6857,38959.0
2021-01-20 12:40:00,190.75,190.96,190.65,190.67,22989.0,183.676,183.8783,183.5797,183.599,22989.0
2021-01-20 12:50:00,190.65,191.25,190.58,190.83,22550.0,183.5797,184.1575,183.5123,183.7531,22550.0
2021-01-20 13:00:00,190.87,191.0,190.2,190.56,45050.0,183.7916,183.9168,183.1464,183.4931,45050.0
2021-01-20 13:10:00,190.63,190.99,190.5,190.54,28094.0,183.5605,183.9071,183.4353,183.4738,28094.0
2021-01-20 13:20:00,190.54,190.89,190.53,190.66,25370.0,183.4738,183.8108,183.4642,183.5894,25370.0
2021-01-20 13:30:00,190.71,190.97,190.69,190.73,29855.0,183.6375,183.8879,183.6183,183.6568,29855.0
2021-01-20 13:40:00,190.71,190.8,190.55,190.8,28881.0,183.6375,183.7242,183.4835,183.7242,28881.0
2021-01-20 13:50:00,190.74,192.34,190.73,192.17,111225.0,183.6664,185.2071,183.6568,185.0434,111225.0
2021-01-20 14:00:00,192.17,192.5,191.99,192.41,18707.0,185.0434,185.3611,184.8701,185.2745,18707.0
2021-01-20 14:10:00,192.33,192.39,192.04,192.26,10470.0,185.1974,185.2552,184.9182,185.13,10470.0
2021-01-20 14:20:00,192.26,192.5,192.15,192.49,11604.0,185.13,185.3611,185.0241,185.3515,11604.0
2021-01-20 14:30:00,192.48,192.48,192.07,192.15,13453.0,185.3419,185.3419,184.9471,185.0241,13453.0
2021-01-20 14:40:00,192.12,192.25,191.51,191.51,16194.0,184.9952,185.1204,184.4079,184.4079,16194.0
2021-01-20 14:50:00,191.59,191.63,190.94,191.2,33135.0,184.4849,184.5234,183.859,184.1093,33135.0
2021-01-20 15:00:00,191.22,191.43,191.17,191.29,10816.0,184.1286,184.3308,184.0805,184.196,10816.0
2021-01-20 15:10:00,191.33,191.47,190.97,191.47,19978.0,184.2345,184.3693,183.8879,184.3693,19978.0
2021-01-20 15:20:00,191.48,191.63,191.29,191.39,25307.0,184.379,184.5234,184.196,184.2923,25307.0
2021-01-20 15:30:00,191.42,191.89,191.38,191.78,30939.0,184.3212,184.7738,184.2827,184.6678,30939.0
2021-01-20 15:40:00,191.75,192.0,191.0,191.0,50085.0,184.639,184.8797,183.9168,183.9168,50085.0
2021-01-20 15:50:00,191.01,191.39,190.4,190.67,184291.0,183.9264,184.2923,183.339,183.599,184291.0
2021-01-21 09:30:00,191.11,191.51,189.82,191.0,38880.0,184.0227,184.4079,182.7805,183.9168,38880.0
2021-01-21 09:40:00,190.66,191.77,190.65,190.72,20319.0,183.5894,184.6582,183.5797,183.6472,20319.0
2021-01-21 09:50:00,190.39,191.12,190.27,190.67,42077.0,183.3294,184.0323,183.2138,183.599,42077.0
2021-01-21 10:00:00,190.65,191.52,190.42,191.24,32333.0,183.5797,184.4175,183.3583,184.1479,32333.0
2021-01-21 10:10:00,191.3,191.39,190.92,191.39,19615.0,184.2056,184.2923,183.8397,184.2923,19615.0
2021-01-21 10:20:00,191.4,191.9,191.32,191.48,20257.0,184.3019,184.7834,184.2249,184.379,20257.0
2021-01-21 10:30:00,191.48,191.52,191.19,191.24,12950.0,184.379,184.4175,184.0997,184.1479,12950.0
2021-01-21 10:40:00,191.18,191.29,190.19,190.27,15442.0,184.0901,184.196,183.1368,183.2138,15442.0
2021-01-21 10:50:00,190.14,190.79,190.03,190.79,11845.0,183.0887,183.7146,182.9827,183.7146,11845.0
2021-01-21 11:00:00,190.78,191.13,190.35,190.35,14514.0,183.7049,184.0419,183.2909,183.2909,14514.0
2021-01-21 11:10:00,190.32,190.51,190.14,190.22,13531.0,183.262,183.4449,183.0887,183.1657,13531.0
2021-01-21 11:20:00,190.16,190.51,190.15,190.22,18656.0,183.1079,183.4449,183.0983,183.1657,18656.0
2021-01-21 11:30:00,190.24,190.37,189.97,190.04,17243.0,183.185,183.3101,182.925,182.9924,17243.0
2021-01-21 11:40:00,190.04,190.04,189.77,189.81,10060.0,182.9924,182.9924,182.7324,182.7709,10060.0
2021-01-21 11:50:00,189.75,190.21,189.64,189.94,12868.0,182.7131,183.1561,182.6072,182.8961,12868.0
2021-01-21 12:00:00,189.91,190.06,189.68,190.03,12364.0,182.8672,183.0116,182.6457,182.9827,12364.0
2021-01-21 12:10:00,190.0,190.0,189.63,189.68,11582.0,182.9539,182.9539,182.5976,182.6457,11582.0
2021-01-21 12:20:00,189.69,189.8,189.51,189.51,10126.0,182.6553,182.7613,182.482,182.482,10126.0
2021-01-21 12:30:00,189.5,189.9,189.48,189.79,11371.0,182.4724,182.8576,182.4531,182.7516,11371.0
2021-01-21 12:40:00,189.81,190.01,189.75,189.84,10306.0,182.7709,182.9635,182.7131,182.7998,10306.0
2021-01-21 12:50:00,189.8,190.22,189.7,190.22,17155.0,182.7613,183.1657,182.665,183.1657,17155.0
2021-01-21 13:00:00,190.25,190.66,190.25,190.65,10316.0,183.1946,183.5894,183.1946,183.5797,10316.0
2021-01-21 13:10:00,190.68,190.83,190.42,190.51,17586.0,183.6086,183.7531,183.3583,183.4449,17586.0
2021-01-21 13:20:00,190.53,190.55,190.39,190.49,14104.0,183.4642,183.4835,183.3294,183.4257,14104.0
2021-01-21 13:30:00,190.53,190.58,190.41,190.45,16311.0,183.4642,183.5123,183.3486,183.3872,16311.0
2021-01-21 13:40:00,190.46,190.54,190.38,190.42,8587.0,183.3968,183.4738,183.3198,183.3583,8587.0
2021-01-21 13:50:00,190.41,190.58,190.4,190.46,13049.0,183.3486,183.5123,183.339,183.3968,13049.0
2021-01-21 14:00:00,190.5,190.62,190.44,190.51,43262.0,183.4353,183.5509,183.3775,183.4449,43262.0
2021-01-21 14:10:00,190.5,190.62,190.42,190.52,19995.0,183.4353,183.5509,183.3583,183.4546,19995.0
2021-01-21 14:20:00,190.52,190.6,190.37,190.49,17324.0,183.4546,183.5316,183.3101,183.4257,17324.0
2021-01-21 14:30:00,190.48,190.75,190.42,190.71,20340.0,183.4161,183.676,183.3583,183.6375,20340.0
2021-01-21 14:40:00,190.66,190.7,190.26,190.28,11347.0,183.5894,183.6279,183.2042,183.2235,11347.0
2021-01-21 14:50:00,190.23,190.3,189.97,190.3,24734.0,183.1753,183.2427,182.925,183.2427,24734.0
2021-01-21 15:00:00,190.33,190.33,189.99,190.09,14241.0,183.2716,183.2716,182.9442,183.0405,14241.0
2021-01-21 15:10:00,190.06,190.11,189.84,189.91,22444.0,183.0116,183.0598,182.7998,182.8672,22444.0
2021-01-21 15:20:00,189.87,190.2,189.87,190.13,29204.0,182.8287,183.1464,182.8287,183.079,29204.0
2021-01-21 15:30:00,190.14,190.21,189.93,190.07,38025.0,183.0887,183.1561,182.8864,183.0213,38025.0
2021-01-21 15:40:00,190.02,190.19,189.88,189.88,48854.0,182.9731,183.1368,182.8383,182.8383,48854.0
2021-01-21 15:50:00,189.8,190.06,189.06,189.27,199987.0,182.7613,183.0116,182.0487,182.2509,199987.0
2021-01-22 09:30:00,187.39,188.37,186.66,186.8,33361.0,180.4406,181.3843,179.7377,179.8725,33361.0
2021-01-22 09:40:00,186.84,187.59,186.63,187.2,8951.0,179.911,180.6332,179.7088,180.2577,8951.0
2021-01-22 09:50:00,187.12,187.21,186.09,186.22,42418.0,180.1807,180.2673,179.1889,179.314,42418.0
2021-01-22 10:00:00,186.51,188.2,186.47,188.17,93701.0,179.5933,181.2206,179.5548,181.1917,93701.0
2021-01-22 10:10:00,188.0,188.02,187.32,187.84,52616.0,181.028,181.0473,180.3732,180.874,52616.0
2021-01-22 10:20:00,187.79,188.13,187.65,188.1,61196.0,180.8258,181.1532,180.691,181.1243,61196.0
2021-01-22 10:30:00,187.96,188.08,187.75,188.03,57242.0,180.9895,181.1051,180.7873,181.0569,57242.0
2021-01-22 10:40:00,188.0,188.29,187.89,188.28,20530.0,181.028,181.3073,180.9221,181.2976,20530.0
2021-01-22 10:50:00,188.22,188.31,187.98,188.15,11627.0,181.2399,181.3265,181.0088,181.1725,11627.0
2021-01-22 11:00:00,188.15,188.33,187.92,188.08,15551.0,181.1725,181.3458,180.951,181.1051,15551.0
2021-01-22 11:10:00,188.02,188.21,187.95,188.12,13243.0,181.0473,181.2302,180.9799,181.1436,13243.0
2021-01-22 11:20:00,188.18,188.36,187.97,188.03,9383.0,181.2013,181.3747,180.9991,181.0569,9383.0
2021-01-22 11:30:00,188.03,188.3,187.97,188.11,15079.0,181.0569,181.3169,180.9991,181.1339,15079.0
2021-01-22 11:40:00,188.09,188.31,188.06,188.29,50705.0,181.1147,181.3265,181.0858,181.3073,50705.0
2021-01-22 11:50:00,188.25,188.3,188.17,188.25,29647.0,181.2688,181.3169,181.1917,181.2688,29647.0
2021-01-22 12:00:00,188.25,188.25,188.12,188.22,42938.0,181.2688,181.2688,181.1436,181.2399,42938.0
2021-01-22 12:10:00,188.25,188.49,188.18,188.36,46498.0,181.2688,181.4999,181.2013,181.3747,46498.0
2021-01-22 12:20:00,188.31,188.39,188.15,188.21,10880.0,181.3265,181.4036,181.1725,181.2302,10880.0
2021-01-22 12:30:00,188.19,188.24,187.92,188.0,18572.0,181.211,181.2591,180.951,181.028,18572.0
2021-01-22 12:40:00,188.0,188.11,187.95,188.02,29181.0,181.028,181.1339,180.9799,181.0473,29181.0
2021-01-22 12:50:00,188.02,188.05,187.93,187.98,44163.0,181.0473,181.0762,180.9606,181.0088,44163.0
2021-01-22 13:00:00,188.0,188.16,187.93,188.0,9928.0,181.028,181.1821,180.9606,181.028,9928.0
2021-01-22 13:10:00,187.95,188.32,187.94,188.32,18338.0,180.9799,181.3362,180.9702,181.3362,18338.0
2021-01-22 13:20:00,188.33,188.79,188.33,188.75,11893.0,181.3458,181.7887,181.3458,181.7502,11893.0
2021-01-22 13:30:00,188.78,188.98,188.56,188.87,30936.0,181.7791,181.9717,181.5673,181.8658,30936.0
2021-01-22 13:40:00,188.84,188.84,188.13,188.19,10142.0,181.8369,181.8369,181.1532,181.211,10142.0
2021-01-22 13:50:00,188.15,188.26,188.02,188.16,9065.0,181.1725,181.2784,181.0473,181.1821,9065.0
2021-01-22 14:00:00,188.16,188.22,187.98,188.15,22386.0,181.1821,181.2399,181.0088,181.1725,22386.0
2021-01-22 14:10:00,188.15,188.15,187.95,188.0,28930.0,181.1725,181.1725,180.9799,181.028,28930.0
2021-01-22 14:20:00,188.02,188.03,187.92,188.01,49270.0,181.0473,181.0569,180.951,181.0377,49270.0
2021-01-22 14:30:00,188.01,188.12,187.92,188.11,29455.0,181.0377,181.1436,180.951,181.1339,29455.0
2021-01-22 14:40:00,188.11,188.19,187.99,188.06,7905.0,181.1339,181.211,181.0184,181.0858,7905.0
2021-01-22 14:50:00,188.06,188.39,188.04,188.31,11119.0,181.0858,181.4036,181.0665,181.3265,11119.0
2021-01-22 15:00:00,188.3,188.31,188.06,188.11,10966.0,181.3169,181.3265,181.0858,181.1339,10966.0
2021-01-22 15:10:00,188.12,188.12,187.86,187.96,32259.0,181.1436,181.1436,180.8932,180.9895,32259.0
2021-01-22 15:20:00,187.98,188.1,187.96,188.09,60632.0,181.0088,181.1243,180.9895,181.1147,60632.0
2021-01-22 15:30:00,188.06,188.16,187.95,188.1,94373.0,181.0858,181.1821,180.9799,181.1243,94373.0
2021-01-22 15:40:00,188.15,188.43,188.09,188.24,89025.0,181.1725,181.4421,181.1147,181.2591,89025.0
2021-01-22 15:50:00,188.2,188.28,187.46,187.47,259472.0,181.2206,181.2976,180.508,180.5177,259472.0
2021-01-25 09:30:00,186.89,187.32,185.67,186.9,44859.0,179.9592,180.3732,178.7844,179.9688,44859.0
2021-01-25 09:40:00,186.9,188.41,186.79,187.52,42487.0,179.9688,181.4228,179.8629,180.5658,42487.0
2021-01-25 09:50:00,187.57,188.16,186.99,187.0,42139.0,180.614,181.1821,180.0555,180.0651,42139.0
2021-01-25 10:00:00,186.99,187.35,186.31,186.38,37671.0,180.0555,180.4021,179.4007,179.4681,37671.0
2021-01-25 10:10:00,186.35,186.35,185.53,185.66,35673.0,179.4392,179.4392,178.6496,178.7748,35673.0
2021-01-25 10:20:00,185.59,185.8,185.4,185.79,35250.0,178.7074,178.9096,178.5244,178.9,35250.0
2021-01-25 10:30:00,185.78,185.96,185.23,185.46,36296.0,178.8904,179.0637,178.3607,178.5822,36296.0
2021-01-25 10:40:00,185.51,185.6,183.86,183.86,44652.0,178.6304,178.717,177.0416,177.0416,44652.0
2021-01-25 10:50:00,183.84,183.99,182.5,182.68,65564.0,177.0223,177.1667,175.732,175.9053,65564.0
2021-01-25 11:00:00,182.69,184.03,182.69,182.9,74167.0,175.9149,177.2052,175.9149,176.1172,74167.0
2021-01-25 11:10:00,182.88,184.12,182.69,183.88,30714.0,176.0979,177.2919,175.9149,177.0608,30714.0
2021-01-25 11:20:00,183.88,184.39,183.38,183.67,31550.0,177.0608,177.5519,176.5794,176.8586,31550.0
2021-01-25 11:30:00,183.66,183.71,183.2,183.68,31551.0,176.849,176.8971,176.406,176.8682,31551.0
2021-01-25 11:40:00,183.55,183.85,183.32,183.48,22359.0,176.743,177.0319,176.5216,176.6756,22359.0
2021-01-25 11:50:00,183.56,184.09,183.54,184.08,18029.0,176.7527,177.263,176.7334,177.2534,18029.0
2021-01-25 12:00:00,184.17,184.42,184.15,184.3,13532.0,177.3401,177.5808,177.3208,177.4652,13532.0
2021-01-25 12:10:00,184.34,184.58,184.16,184.58,20846.0,177.5038,177.7349,177.3304,177.7349,20846.0
2021-01-25 12:20:00,184.73,184.96,183.87,184.38,25717.0,177.8793,178.1008,177.0512,177.5423,25717.0
2021-01-25 12:30:00,184.3,184.93,184.29,184.56,17548.0,177.4652,178.0719,177.4556,177.7156,17548.0
2021-01-25 12:40:00,184.57,185.14,184.57,184.99,11678.0,177.7252,178.2741,177.7252,178.1296,11678.0
2021-01-25 12:50:00,185.06,185.63,185.02,185.47,26480.0,178.1971,178.7459,178.1585,178.5918,26480.0
2021-01-25 13:00:00,185.46,185.89,185.0,185.06,39359.0,178.5822,178.9963,178.1393,178.1971,39359.0
2021-01-25 13:10:00,185.12,185.62,185.06,185.29,12422.0,178.2548,178.7363,178.1971,178.4185,12422.0
2021-01-25 13:20:00,185.3,185.46,185.0,185.22,13374.0,178.4282,178.5822,178.1393,178.3511,13374.0
2021-01-25 13:30:00,185.26,185.71,185.06,185.55,21765.0,178.3896,178.8229,178.1971,178.6689,21765.0
2021-01-25 13:40:00,185.59,185.77,185.37,185.53,28759.0,178.7074,178.8807,178.4956,178.6496,28759.0
2021-01-25 13:50:00,185.52,185.63,185.0,185.58,48372.0,178.64,178.7459,178.1393,178.6978,48372.0
2021-01-25 14:00:00,185.51,185.58,185.15,185.15,15444.0,178.6304,178.6978,178.2837,178.2837,15444.0
2021-01-25 14:10:00,185.15,186.07,185.06,186.0,108489.0,178.2837,179.1696,178.1971,179.1022,108489.0
2021-01-25 14:20:00,186.03,186.05,185.43,185.68,63251.0,179.1311,179.1503,178.5533,178.7941,63251.0
2021-01-25 14:30:00,185.65,185.92,185.39,185.45,10906.0,178.7652,179.0252,178.5148,178.5726,10906.0
2021-01-25 14:40:00,185.47,185.59,185.1,185.15,10123.0,178.5918,178.7074,178.2356,178.2837,10123.0
2021-01-25 14:50:00,185.11,185.14,184.81,184.84,18579.0,178.2452,178.2741,177.9563,177.9852,18579.0
2021-01-25 15:00:00,184.81,184.97,184.65,184.97,24537.0,177.9563,178.1104,177.8023,178.1104,24537.0
2021-01-25 15:10:00,184.98,185.01,184.05,184.63,25876.0,178.12,178.1489,177.2245,177.783,25876.0
2021-01-25 15:20:00,184.76,184.93,184.58,184.79,11449.0,177.9082,178.0719,177.7349,177.9371,11449.0
2021-01-25 15:30:00,184.81,184.9,184.56,184.74,17302.0,177.9563,178.043,177.7156,177.8889,17302.0
2021-01-25 15:40:00,184.74,184.97,184.58,184.91,32420.0,177.8889,178.1104,177.7349,178.0526,32420.0
2021-01-25 15:50:00,184.85,185.38,184.75,185.08,84896.0,177.9948,178.5052,177.8985,178.2163,84896.0
2021-01-26 09:30:00,185.77,188.71,185.6,187.4,77984.0,178.8807,181.7117,178.717,180.4503,77984.0
2021-01-26 09:40:00,187.16,187.92,186.69,187.73,19599.0,180.2192,180.951,179.7666,180.768,19599.0
2021-01-26 09:50:00,187.68,187.68,186.34,186.86,55477.0,180.7199,180.7199,179.4296,179.9303,55477.0
2021-01-26 10:00:00,186.69,187.18,185.81,185.93,62996.0,179.7666,180.2384,178.9192,179.0348,62996.0
2021-01-26 10:10:00,185.81,185.96,185.01,185.73,35406.0,178.9192,179.0637,178.1489,178.8422,35406.0
2021-01-26 10:20:00,185.51,185.72,185.18,185.59,24819.0,178.6304,178.8326,178.3126,178.7074,24819.0
2021-01-26 10:30:00,185.62,186.14,185.48,185.96,31242.0,178.7363,179.237,178.6015,179.0637,31242.0
2021-01-26 10:40:00,185.92,186.12,185.73,186.12,20956.0,179.0252,179.2177,178.8422,179.2177,20956.0
2021-01-26 10:50:00,186.09,186.53,185.5,185.71,46715.0,179.1889,179.6125,178.6207,178.8229,46715.0
2021-01-26 11:00:00,185.71,186.35,185.63,185.63,24169.0,178.8229,179.4392,178.7459,178.7459,24169.0
2021-01-26 11:10:00,185.6,186.0,185.2,186.0,27659.0,178.717,179.1022,178.3319,179.1022,27659.0
2021-01-26 11:20:00,185.9,186.09,185.68,185.79,13288.0,179.0059,179.1889,178.7941,178.9,13288.0
2021-01-26 11:30:00,185.69,185.95,185.64,185.66,12707.0,178.8037,179.054,178.7555,178.7748,12707.0
2021-01-26 11:40:00,185.77,185.77,185.28,185.53,18482.0,178.8807,178.8807,178.4089,178.6496,18482.0
2021-01-26 11:50:00,185.58,185.91,185.5,185.91,26710.0,178.6978,179.0155,178.6207,179.0155,26710.0
2021-01-26 12:00:00,185.96,186.3,185.88,186.22,20417.0,179.0637,179.3911,178.9866,179.314,20417.0
2021-01-26 12:10:00,186.2,186.34,186.05,186.2,28438.0,179.2948,179.4296,179.1503,179.2948,28438.0
2021-01-26 12:20:00,186.21,186.78,186.15,186.37,34091.0,179.3044,179.8533,179.2466,179.4585,34091.0
2021-01-26 12:30:00,186.33,186.55,186.33,186.37,16678.0,179.42,179.6318,179.42,179.4585,16678.0
2021-01-26 12:40:00,186.34,186.57,185.9,185.93,164076.0,179.4296,179.6511,179.0059,179.0348,164076.0
2021-01-26 12:50:00,185.93,185.94,185.0,185.0,55114.0,179.0348,179.0444,178.1393,178.1393,55114.0
2021-01-26 13:00:00,185.0,185.49,184.85,185.31,12715.0,178.1393,178.6111,177.9948,178.4378,12715.0
2021-01-26 13:10:00,185.41,185.87,185.3,185.7,39660.0,178.5341,178.977,178.4282,178.8133,39660.0
2021-01-26 13:20:00,185.68,186.22,185.64,186.2,85413.0,178.7941,179.314,178.7555,179.2948,85413.0
2021-01-26 13:30:00,186.31,186.5,186.17,186.41,8002.0,179.4007,179.5836,179.2659,179.497,8002.0
2021-01-26 13:40:00,186.39,186.58,186.27,186.47,21143.0,179.4777,179.6607,179.3622,179.5548,21143.0
2021-01-26 13:50:00,186.45,186.74,186.42,186.47,60169.0,179.5355,179.8147,179.5066,179.5548,60169.0
2021-01-26 14:00:00,186.38,186.47,186.18,186.43,12569.0,179.4681,179.5548,179.2755,179.5162,12569.0
2021-01-26 14:10:00,186.47,186.64,186.38,186.46,17875.0,179.5548,179.7185,179.4681,179.5451,17875.0
2021-01-26 14:20:00,186.45,186.5,186.0,186.05,18389.0,179.5355,179.5836,179.1022,179.1503,18389.0
2021-01-26 14:30:00,186.06,186.24,186.01,186.24,14215.0,179.16,179.3333,179.1118,179.3333,14215.0
2021-01-26 14:40:00,186.21,186.55,186.21,186.5,43291.0,179.3044,179.6318,179.3044,179.5836,43291.0
2021-01-26 14:50:00,186.5,186.94,186.45,186.89,38357.0,179.5836,180.0073,179.5355,179.9592,38357.0
2021-01-26 15:00:00,186.91,187.14,186.49,186.68,18568.0,179.9784,180.1999,179.574,179.757,18568.0
2021-01-26 15:10:00,186.71,187.05,186.64,187.05,16497.0,179.7859,180.1133,179.7185,180.1133,16497.0
2021-01-26 15:20:00,187.08,187.22,186.91,187.09,19881.0,180.1421,180.2769,179.9784,180.1518,19881.0
2021-01-26 15:30:00,187.06,187.06,186.45,186.61,34580.0,180.1229,180.1229,179.5355,179.6896,34580.0
2021-01-26 15:40:00,186.6,186.65,186.04,186.15,80957.0,179.6799,179.7281,179.1407,179.2466,80957.0
2021-01-26 15:50:00,186.19,186.63,186.08,186.34,169227.0,179.2851,179.7088,179.1792,179.4296,169227.0
2021-01-27 09:30:00,183.24,183.24,176.31,178.52,103099.0,176.4445,176.4445,169.7715,171.8996,103099.0
2021-01-27 09:40:00,178.28,179.39,177.16,178.93,76990.0,171.6685,172.7373,170.59,172.2944,76990.0
2021-01-27 09:50:00,178.62,179.13,177.25,177.61,80440.0,171.9959,172.487,170.6767,171.0233,80440.0
2021-01-27 10:00:00,177.61,179.46,177.37,179.07,40335.0,171.0233,172.8047,170.7922,172.4292,40335.0
2021-01-27 10:10:00,179.04,180.02,178.68,179.52,31210.0,172.4003,173.344,172.0537,172.8625,31210.0
2021-01-27 10:20:00,179.56,181.74,179.42,181.62,49921.0,172.901,175.0002,172.7662,174.8846,49921.0
2021-01-27 10:30:00,181.55,182.28,181.13,182.06,67283.0,174.8172,175.5201,174.4128,175.3083,67283.0
2021-01-27 10:40:00,182.06,182.82,181.45,181.8,48185.0,175.3083,176.0401,174.7209,175.0579,48185.0
2021-01-27 10:50:00,181.83,182.1,181.47,181.86,40656.0,175.0868,175.3468,174.7402,175.1157,40656.0
2021-01-27 11:00:00,181.81,181.83,180.33,180.51,22336.0,175.0676,175.0868,173.6425,173.8158,22336.0
2021-01-27 11:10:00,180.38,181.0,179.25,180.14,84564.0,173.6906,174.2876,172.6025,173.4595,84564.0
2021-01-27 11:20:00,180.08,180.26,179.3,179.62,32915.0,173.4017,173.5751,172.6507,172.9588,32915.0
2021-01-27 11:30:00,179.75,179.76,178.76,179.24,20675.0,173.084,173.0936,172.1307,172.5929,20675.0
2021-01-27 11:40:00,179.41,179.87,178.97,179.19,40571.0,172.7566,173.1995,172.3329,172.5447,40571.0
2021-01-27 11:50:00,179.09,179.4,178.95,179.03,16953.0,172.4484,172.747,172.3136,172.3907,16953.0
2021-01-27 12:00:00,178.93,179.27,178.7,179.01,38233.0,172.2944,172.6218,172.0729,172.3714,38233.0
2021-01-27 12:10:00,179.09,179.9,179.0,179.43,35292.0,172.4484,173.2284,172.3618,172.7758,35292.0
2021-01-27 12:20:00,179.41,180.25,179.35,179.35,27943.0,172.7566,173.5654,172.6988,172.6988,27943.0
2021-01-27 12:30:00,179.31,179.91,179.19,179.7,37069.0,172.6603,173.238,172.5447,173.0358,37069.0
2021-01-27 12:40:00,179.64,180.53,179.5,180.53,86506.0,172.9781,173.835,172.8432,173.835,86506.0
2021-01-27 12:50:00,180.45,180.57,179.51,179.51,13272.0,173.758,173.8736,172.8529,172.8529,13272.0
2021-01-27 13:00:00,179.44,179.88,179.0,179.43,26216.0,172.7855,173.2092,172.3618,172.7758,26216.0
2021-01-27 13:10:00,179.5,179.56,179.0,179.34,23580.0,172.8432,172.901,172.3618,172.6892,23580.0
2021-01-27 13:20:00,179.17,179.91,179.0,179.58,16221.0,172.5255,173.238,172.3618,172.9203,16221.0
2021-01-27 13:30:00,179.51,179.76,179.32,179.32,12591.0,172.8529,173.0936,172.6699,172.6699,12591.0
2021-01-27 13:40:00,179.33,179.55,179.14,179.4,22041.0,172.6795,172.8914,172.4966,172.747,22041.0
2021-01-27 13:50:00,179.36,179.74,179.19,179.6,24431.0,172.7084,173.0743,172.5447,172.9395,24431.0
2021-01-27 14:00:00,179.45,179.59,179.0,179.45,74858.0,172.7951,172.9299,172.3618,172.7951,74858.0
2021-01-27 14:10:00,179.53,179.63,178.5,178.5,63690.0,172.8721,172.9684,171.8803,171.8803,63690.0
2021-01-27 14:20:00,178.54,178.66,178.18,178.42,26353.0,171.9188,172.0344,171.5722,171.8033,26353.0
2021-01-27 14:30:00,178.36,178.46,177.45,177.83,75203.0,171.7455,171.8418,170.8693,171.2352,75203.0
2021-01-27 14:40:00,177.76,178.19,177.09,177.24,31598.0,171.1678,171.5818,170.5226,170.6671,31598.0
2021-01-27 14:50:00,177.28,177.55,176.94,177.2,101865.0,170.7056,170.9656,170.3782,170.6285,101865.0
2021-01-27 15:00:00,177.25,177.4,176.39,176.92,101119.0,170.6767,170.8211,169.8486,170.3589,101119.0
2021-01-27 15:10:00,177.03,177.47,176.84,177.22,58019.0,170.4648,170.8885,170.2819,170.6478,58019.0
2021-01-27 15:20:00,177.14,178.1,177.13,177.25,98410.0,170.5708,171.4952,170.5611,170.6767,98410.0
2021-01-27 15:30:00,177.32,177.36,176.24,176.81,114518.0,170.7441,170.7826,169.7041,170.253,114518.0
2021-01-27 15:40:00,176.75,177.65,176.43,177.53,133397.0,170.1952,171.0619,169.8871,170.9463,133397.0
2021-01-27 15:50:00,177.51,177.95,176.92,177.58,273723.0,170.927,171.3507,170.3589,170.9944,273723.0
2021-01-28 09:30:00,179.57,181.34,179.57,180.73,53037.0,172.9106,174.615,172.9106,174.0276,53037.0
2021-01-28 09:40:00,180.92,182.97,180.72,182.51,24796.0,174.2106,176.1846,174.018,175.7416,24796.0
2021-01-28 09:50:00,182.52,183.9,182.31,183.22,46770.0,175.7512,177.0801,175.549,176.4253,46770.0
2021-01-28 10:00:00,183.39,184.33,182.8,184.14,43921.0,176.589,177.4941,176.0209,177.3112,43921.0
2021-01-28 10:10:00,184.05,184.82,183.83,184.6,38566.0,177.2245,177.966,177.0127,177.7541,38566.0
2021-01-28 10:20:00,184.58,185.06,183.35,183.59,79803.0,177.7349,178.1971,176.5505,176.7816,79803.0
2021-01-28 10:30:00,183.59,184.4,183.45,183.94,38879.0,176.7816,177.5615,176.6468,177.1186,38879.0
2021-01-28 10:40:00,183.81,184.4,183.43,184.14,44761.0,176.9934,177.5615,176.6275,177.3112,44761.0
2021-01-28 10:50:00,184.13,184.17,183.0,183.01,32108.0,177.3015,177.3401,176.2134,176.2231,32108.0
2021-01-28 11:00:00,183.28,184.02,183.08,184.02,30719.0,176.4831,177.1956,176.2905,177.1956,30719.0
2021-01-28 11:10:00,183.91,184.42,183.22,183.37,24265.0,177.0897,177.5808,176.4253,176.5697,24265.0
2021-01-28 11:20:00,183.3,184.11,183.06,183.76,29279.0,176.5023,177.2823,176.2712,176.9453,29279.0
2021-01-28 11:30:00,183.87,184.52,183.45,184.0,17018.0,177.0512,177.6771,176.6468,177.1764,17018.0
2021-01-28 11:40:00,184.19,184.77,183.56,183.76,36334.0,177.3593,177.9178,176.7527,176.9453,36334.0
2021-01-28 11:50:00,183.93,184.16,183.27,183.27,73947.0,177.109,177.3304,176.4734,176.4734,73947.0
2021-01-28 12:00:00,183.58,184.5,183.48,184.24,49093.0,176.7719,177.6578,176.6756,177.4075,49093.0
2021-01-28 12:10:00,184.26,184.3,183.43,183.52,18997.0,177.4267,177.4652,176.6275,176.7142,18997.0
2021-01-28 12:20:00,183.5,184.26,183.28,184.03,15424.0,176.6949,177.4267,176.4831,177.2052,15424.0
2021-01-28 12:30:00,184.07,184.25,183.59,183.83,21756.0,177.2438,177.4171,176.7816,177.0127,21756.0
2021-01-28 12:40:00,183.93,184.11,183.73,184.0,13719.0,177.109,177.2823,176.9164,177.1764,13719.0
2021-01-28 12:50:00,183.92,184.04,182.72,183.31,53226.0,177.0993,177.2149,175.9438,176.512,53226.0
2021-01-28 13:00:00,183.34,183.67,182.88,183.35,36989.0,176.5408,176.8586,176.0979,176.5505,36989.0
2021-01-28 13:10:00,183.36,183.66,183.27,183.64,19353.0,176.5601,176.849,176.4734,176.8297,19353.0
2021-01-28 13:20:00,183.64,184.05,183.36,183.73,32274.0,176.8297,177.2245,176.5601,176.9164,32274.0
2021-01-28 13:30:00,183.75,183.97,183.57,183.83,21767.0,176.9356,177.1475,176.7623,177.0127,21767.0
2021-01-28 13:40:00,183.95,184.03,183.8,184.0,14548.0,177.1282,177.2052,176.9838,177.1764,14548.0
2021-01-28 13:50:00,184.03,184.29,183.91,184.19,16602.0,177.2052,177.4556,177.0897,177.3593,16602.0
2021-01-28 14:00:00,184.27,184.41,183.31,183.59,87245.0,177.4363,177.5712,176.512,176.7816,87245.0
2021-01-28 14:10:00,183.6,184.1,183.09,183.77,93798.0,176.7912,177.2727,176.3001,176.9549,93798.0
2021-01-28 14:20:00,183.86,184.51,183.8,183.86,37237.0,177.0416,177.6674,176.9838,177.0416,37237.0
2021-01-28 14:30:00,183.87,184.2,183.51,184.0,109042.0,177.0512,177.3689,176.7045,177.1764,109042.0
2021-01-28 14:40:00,184.04,184.16,183.39,183.83,63129.0,177.2149,177.3304,176.589,177.0127,63129.0
2021-01-28 14:50:00,183.8,183.91,183.3,183.85,44765.0,176.9838,177.0897,176.5023,177.0319,44765.0
2021-01-28 15:00:00,183.87,183.94,183.28,183.57,32692.0,177.0512,177.1186,176.4831,176.7623,32692.0
2021-01-28 15:10:00,183.52,184.22,183.52,183.89,50271.0,176.7142,177.3882,176.7142,177.0704,50271.0
2021-01-28 15:20:00,183.97,184.4,183.22,183.23,106120.0,177.1475,177.5615,176.4253,176.4349,106120.0
2021-01-28 15:30:00,183.28,183.62,183.03,183.37,65998.0,176.4831,176.8105,176.2423,176.5697,65998.0
2021-01-28 15:40:00,183.34,183.46,182.84,183.44,48556.0,176.5408,176.6564,176.0594,176.6371,48556.0
2021-01-28 15:50:00,183.41,183.54,182.13,182.37,146032.0,176.6082,176.7334,175.3757,175.6068,146032.0
2021-01-29 09:30:00,182.3,183.14,180.3,180.57,55899.0,175.5394,176.3483,173.6136,173.8736,55899.0
2021-01-29 09:40:00,180.34,181.85,179.68,181.6,35676.0,173.6521,175.1061,173.0166,174.8654,35676.0
2021-01-29 09:50:00,181.36,182.08,180.72,180.93,49327.0,174.6343,175.3276,174.018,174.2202,49327.0
2021-01-29 10:00:00,180.89,181.61,180.19,181.12,132296.0,174.1817,174.875,173.5077,174.4032,132296.0
2021-01-29 10:10:00,181.36,181.65,180.27,180.28,72396.0,174.6343,174.9135,173.5847,173.5943,72396.0
2021-01-29 10:20:00,180.44,180.82,180.38,180.61,40498.0,173.7484,174.1143,173.6906,173.9121,40498.0
2021-01-29 10:30:00,180.55,181.08,180.44,180.8,29902.0,173.8543,174.3646,173.7484,174.095,29902.0
2021-01-29 10:40:00,180.86,181.1,180.51,181.1,11736.0,174.1528,174.3839,173.8158,174.3839,11736.0
2021-01-29 10:50:00,181.09,181.09,180.16,180.28,87350.0,174.3743,174.3743,173.4788,173.5943,87350.0
2021-01-29 11:00:00,180.27,180.44,179.76,180.11,63270.0,173.5847,173.7484,173.0936,173.4306,63270.0
2021-01-29 11:10:00,180.1,180.15,179.0,179.45,21748.0,173.421,173.4691,172.3618,172.7951,21748.0
2021-01-29 11:20:00,179.57,179.89,179.15,179.28,16458.0,172.9106,173.2188,172.5062,172.6314,16458.0
2021-01-29 11:30:00,179.1,179.52,178.5,178.99,28651.0,172.4581,172.8625,171.8803,172.3522,28651.0
2021-01-29 11:40:00,179.07,179.38,178.71,178.82,18946.0,172.4292,172.7277,172.0825,172.1885,18946.0
2021-01-29 11:50:00,178.83,179.37,178.33,179.37,47127.0,172.1981,172.7181,171.7166,172.7181,47127.0
2021-01-29 12:00:00,179.29,179.33,178.41,178.52,28489.0,172.641,172.6795,171.7937,171.8996,28489.0
2021-01-29 12:10:00,178.56,178.56,177.43,177.49,54814.0,171.9381,171.9381,170.85,170.9078,54814.0
2021-01-29 12:20:00,177.48,177.53,177.03,177.22,61642.0,170.8982,170.9463,170.4648,170.6478,61642.0
2021-01-29 12:30:00,177.2,177.52,176.81,176.93,93923.0,170.6285,170.9367,170.253,170.3686,93923.0
2021-01-29 12:40:00,176.93,177.37,176.22,176.22,25621.0,170.3686,170.7922,169.6849,169.6849,25621.0
2021-01-29 12:50:00,176.3,176.92,176.22,176.58,29439.0,169.7619,170.3589,169.6849,170.0315,29439.0
2021-01-29 13:00:00,176.41,177.06,176.32,176.49,34021.0,169.8678,170.4937,169.7812,169.9449,34021.0
2021-01-29 13:10:00,176.38,176.46,175.59,175.89,31831.0,169.8389,169.916,169.0782,169.3671,31831.0
2021-01-29 13:20:00,175.97,177.34,175.94,177.13,26584.0,169.4442,170.7633,169.4153,170.5611,26584.0
2021-01-29 13:30:00,177.03,177.22,176.47,177.08,21167.0,170.4648,170.6478,169.9256,170.513,21167.0
2021-01-29 13:40:00,176.93,177.17,176.5,176.7,13925.0,170.3686,170.5997,169.9545,170.1471,13925.0
2021-01-29 13:50:00,176.67,176.93,176.52,176.67,14799.0,170.1182,170.3686,169.9738,170.1182,14799.0
2021-01-29 14:00:00,176.68,177.64,176.67,177.64,17273.0,170.1278,171.0522,170.1182,171.0522,17273.0
2021-01-29 14:10:00,177.6,177.82,177.4,177.66,18177.0,171.0137,171.2255,170.8211,171.0715,18177.0
2021-01-29 14:20:00,177.66,177.71,177.25,177.25,20644.0,171.0715,171.1196,170.6767,170.6767,20644.0
2021-01-29 14:30:00,177.19,177.19,176.62,176.84,26127.0,170.6189,170.6189,170.07,170.2819,26127.0
2021-01-29 14:40:00,176.78,177.5,176.63,177.22,23345.0,170.2241,170.9174,170.0797,170.6478,23345.0
2021-01-29 14:50:00,177.36,177.8,177.3,177.36,28254.0,170.7826,171.2063,170.7248,170.7826,28254.0
2021-01-29 15:00:00,177.42,178.56,177.41,178.28,18548.0,170.8404,171.9381,170.8308,171.6685,18548.0
2021-01-29 15:10:00,178.3,178.52,177.78,177.91,31936.0,171.6877,171.8996,171.187,171.3122,31936.0
2021-01-29 15:20:00,177.88,178.18,177.63,177.77,51557.0,171.2833,171.5722,171.0426,171.1774,51557.0
2021-01-29 15:30:00,177.77,178.44,177.58,177.72,37099.0,171.1774,171.8226,170.9944,171.1293,37099.0
2021-01-29 15:40:00,177.76,178.01,177.1,177.47,56663.0,171.1678,171.4085,170.5322,170.8885,56663.0
2021-01-29 15:50:00,177.53,178.27,176.31,176.53,169811.0,170.9463,171.6589,169.7715,169.9834,169811.0
2021-02-01 09:30:00,178.51,182.58,178.51,181.58,75025.0,171.89,175.809,171.89,174.8461,75025.0
2021-02-01 09:40:00,181.79,182.0,180.89,181.2,44421.0,175.0483,175.2505,174.1817,174.4802,44421.0
2021-02-01 09:50:00,181.41,181.58,180.55,181.18,37717.0,174.6824,174.8461,173.8543,174.4609,37717.0
2021-02-01 10:00:00,180.93,180.97,179.99,180.19,15990.0,174.2202,174.2587,173.3151,173.5077,15990.0
2021-02-01 10:10:00,180.33,180.65,180.13,180.48,10894.0,173.6425,173.9506,173.4499,173.7869,10894.0
2021-02-01 10:20:00,180.53,180.75,179.87,179.87,35825.0,173.835,174.0469,173.1995,173.1995,35825.0
2021-02-01 10:30:00,179.93,180.38,179.65,179.78,40838.0,173.2573,173.6906,172.9877,173.1129,40838.0
2021-02-01 10:40:00,179.77,180.22,179.77,180.14,15904.0,173.1032,173.5365,173.1032,173.4595,15904.0
2021-02-01 10:50:00,180.32,180.32,179.52,179.76,29389.0,173.6328,173.6328,172.8625,173.0936,29389.0
2021-02-01 11:00:00,179.78,180.87,179.76,180.65,16038.0,173.1129,174.1624,173.0936,173.9506,16038.0
2021-02-01 11:10:00,180.52,180.52,180.01,180.2,8290.0,173.8254,173.8254,173.3343,173.5173,8290.0
2021-02-01 11:20:00,180.47,180.71,180.22,180.67,9189.0,173.7773,174.0084,173.5365,173.9699,9189.0
2021-02-01 11:30:00,180.73,181.1,180.68,181.03,32794.0,174.0276,174.3839,173.9795,174.3165,32794.0
2021-02-01 11:40:00,181.01,181.69,180.93,181.02,28150.0,174.2972,174.952,174.2202,174.3069,28150.0
2021-02-01 11:50:00,181.05,181.13,180.58,180.66,42307.0,174.3358,174.4128,173.8832,173.9602,42307.0
2021-02-01 12:00:00,180.73,180.86,180.41,180.41,51908.0,174.0276,174.1528,173.7195,173.7195,51908.0
2021-02-01 12:10:00,180.43,181.37,180.43,181.09,6410.0,173.7388,174.6439,173.7388,174.3743,6410.0
2021-02-01 12:20:00,181.06,181.24,180.84,180.99,12895.0,174.3454,174.5187,174.1336,174.278,12895.0
2021-02-01 12:30:00,180.91,181.11,180.88,181.04,8490.0,174.201,174.3935,174.1721,174.3261,8490.0
2021-02-01 12:40:00,181.15,181.21,180.63,180.68,9954.0,174.4321,174.4898,173.9313,173.9795,9954.0
2021-02-01 12:50:00,180.73,181.26,180.73,181.26,6992.0,174.0276,174.538,174.0276,174.538,6992.0
2021-02-01 13:00:00,181.25,181.55,181.17,181.35,31450.0,174.5283,174.8172,174.4513,174.6246,31450.0
2021-02-01 13:10:00,181.35,181.43,180.9,181.35,13102.0,174.6246,174.7017,174.1913,174.6246,13102.0
2021-02-01 13:20:00,181.34,181.34,181.07,181.11,12511.0,174.615,174.615,174.355,174.3935,12511.0
2021-02-01 13:30:00,181.16,181.44,181.16,181.27,17274.0,174.4417,174.7113,174.4417,174.5476,17274.0
2021-02-01 13:40:00,181.25,181.25,180.99,181.07,14575.0,174.5283,174.5283,174.278,174.355,14575.0
2021-02-01 13:50:00,181.13,181.36,181.1,181.36,5892.0,174.4128,174.6343,174.3839,174.6343,5892.0
2021-02-01 14:00:00,181.37,181.51,181.09,181.23,37412.0,174.6439,174.7787,174.3743,174.5091,37412.0
2021-02-01 14:10:00,181.24,181.9,181.18,181.61,32357.0,174.5187,175.1542,174.4609,174.875,32357.0
2021-02-01 14:20:00,181.61,182.07,181.53,181.6,28904.0,174.875,175.3179,174.798,174.8654,28904.0
2021-02-01 14:30:00,181.7,181.86,181.61,181.64,11137.0,174.9617,175.1157,174.875,174.9039,11137.0
2021-02-01 14:40:00,181.69,182.23,181.63,182.23,8425.0,174.952,175.472,174.8943,175.472,8425.0
2021-02-01 14:50:00,182.23,182.58,182.1,182.16,38848.0,175.472,175.809,175.3468,175.4046,38848.0
2021-02-01 15:00:00,182.14,182.35,182.14,182.26,8315.0,175.3853,175.5876,175.3853,175.5009,8315.0
2021-02-01 15:10:00,182.3,182.71,182.25,182.39,23625.0,175.5394,175.9342,175.4913,175.6261,23625.0
2021-02-01 15:20:00,182.39,182.4,181.96,182.25,14682.0,175.6261,175.6357,175.212,175.4913,14682.0
2021-02-01 15:30:00,182.26,182.83,182.13,182.65,38376.0,175.5009,176.0498,175.3757,175.8764,38376.0
2021-02-01 15:40:00,182.65,182.98,182.52,182.81,46124.0,175.8764,176.1942,175.7512,176.0305,46124.0
2021-02-01 15:50:00,182.77,183.03,182.61,182.91,186558.0,175.992,176.2423,175.8379,176.1268,186558.0
2021-02-02 09:30:00,185.9,187.75,185.44,187.51,91325.0,179.0059,180.7873,178.563,180.5562,91325.0
2021-02-02 09:40:00,187.57,188.87,187.29,188.58,108407.0,180.614,181.8658,180.3444,181.5865,108407.0
2021-02-02 09:50:00,188.48,189.73,188.34,189.15,75342.0,181.4902,182.6939,181.3554,182.1354,75342.0
2021-02-02 10:00:00,189.2,190.22,189.19,190.09,55376.0,182.1835,183.1657,182.1739,183.0405,55376.0
2021-02-02 10:10:00,190.12,190.92,189.85,190.43,71512.0,183.0694,183.8397,182.8094,183.3679,71512.0
2021-02-02 10:20:00,190.53,190.74,189.92,190.03,46619.0,183.4642,183.6664,182.8768,182.9827,46619.0
2021-02-02 10:30:00,190.04,190.67,189.78,190.53,25548.0,182.9924,183.599,182.742,183.4642,25548.0
2021-02-02 10:40:00,190.65,190.76,190.08,190.62,20888.0,183.5797,183.6857,183.0309,183.5509,20888.0
2021-02-02 10:50:00,190.63,191.0,190.36,191.0,19107.0,183.5605,183.9168,183.3005,183.9168,19107.0
2021-02-02 11:00:00,190.99,191.65,190.88,191.4,33666.0,183.9071,184.5427,183.8012,184.3019,33666.0
2021-02-02 11:10:00,191.41,191.79,191.18,191.7,21856.0,184.3116,184.6775,184.0901,184.5908,21856.0
2021-02-02 11:20:00,191.69,191.8,191.25,191.55,29241.0,184.5812,184.6871,184.1575,184.4464,29241.0
2021-02-02 11:30:00,191.64,192.3,191.6,192.16,32712.0,184.533,185.1686,184.4945,185.0337,32712.0
2021-02-02 11:40:00,192.07,192.44,191.94,192.17,28966.0,184.9471,185.3034,184.8219,185.0434,28966.0
2021-02-02 11:50:00,192.19,192.52,192.04,192.49,18388.0,185.0626,185.3804,184.9182,185.3515,18388.0
2021-02-02 12:00:00,192.52,192.65,191.98,192.03,24430.0,185.3804,185.5056,184.8604,184.9086,24430.0
2021-02-02 12:10:00,192.09,192.09,191.53,191.63,17242.0,184.9663,184.9663,184.4271,184.5234,17242.0
2021-02-02 12:20:00,191.62,191.84,191.43,191.65,16403.0,184.5138,184.7256,184.3308,184.5427,16403.0
2021-02-02 12:30:00,191.65,192.39,191.65,192.35,19807.0,184.5427,185.2552,184.5427,185.2167,19807.0
2021-02-02 12:40:00,192.35,192.41,191.69,191.85,11530.0,185.2167,185.2745,184.5812,184.7352,11530.0
2021-02-02 12:50:00,191.89,192.13,191.83,192.13,11311.0,184.7738,185.0049,184.716,185.0049,11311.0
2021-02-02 13:00:00,192.2,192.3,191.94,192.01,10708.0,185.0723,185.1686,184.8219,184.8893,10708.0
2021-02-02 13:10:00,192.06,192.12,191.55,191.61,18813.0,184.9375,184.9952,184.4464,184.5041,18813.0
2021-02-02 13:20:00,191.65,191.71,191.28,191.33,16539.0,184.5427,184.6004,184.1864,184.2345,16539.0
2021-02-02 13:30:00,191.37,191.99,191.37,191.99,21007.0,184.273,184.8701,184.273,184.8701,21007.0
2021-02-02 13:40:00,191.98,192.01,191.64,191.95,15370.0,184.8604,184.8893,184.533,184.8315,15370.0
2021-02-02 13:50:00,191.93,191.97,191.69,191.9,18382.0,184.8123,184.8508,184.5812,184.7834,18382.0
2021-02-02 14:00:00,191.9,192.02,191.8,191.86,16471.0,184.7834,184.8989,184.6871,184.7449,16471.0
2021-02-02 14:10:00,191.84,191.93,191.64,191.81,14896.0,184.7256,184.8123,184.533,184.6967,14896.0
2021-02-02 14:20:00,191.87,191.94,191.57,191.73,15802.0,184.7545,184.8219,184.4656,184.6197,15802.0
2021-02-02 14:30:00,191.75,192.02,191.74,191.9,13809.0,184.639,184.8989,184.6293,184.7834,13809.0
2021-02-02 14:40:00,191.93,191.99,191.68,191.9,39642.0,184.8123,184.8701,184.5715,184.7834,39642.0
2021-02-02 14:50:00,191.89,191.99,191.68,191.85,11642.0,184.7738,184.8701,184.5715,184.7352,11642.0
2021-02-02 15:00:00,191.85,191.93,191.66,191.67,13149.0,184.7352,184.8123,184.5523,184.5619,13149.0
2021-02-02 15:10:00,191.73,191.78,191.4,191.56,20572.0,184.6197,184.6678,184.3019,184.456,20572.0
2021-02-02 15:20:00,191.61,191.63,191.23,191.45,24843.0,184.5041,184.5234,184.1382,184.3501,24843.0
2021-02-02 15:30:00,191.42,191.42,191.11,191.21,31495.0,184.3212,184.3212,184.0227,184.119,31495.0
2021-02-02 15:40:00,191.23,191.37,191.06,191.37,59737.0,184.1382,184.273,183.9745,184.273,59737.0
2021-02-02 15:50:00,191.29,191.5,190.58,190.68,128664.0,184.196,184.3982,183.5123,183.6086,128664.0
2021-02-03 09:30:00,190.5,191.83,188.81,190.59,47215.0,183.4353,184.716,181.808,183.522,47215.0
2021-02-03 09:40:00,190.74,192.59,190.59,192.58,32007.0,183.6664,185.4478,183.522,185.4382,32007.0
2021-02-03 09:50:00,192.74,192.99,191.29,192.01,25442.0,185.5922,185.833,184.196,184.8893,25442.0
2021-02-03 10:00:00,191.86,192.26,191.28,191.47,31987.0,184.7449,185.13,184.1864,184.3693,31987.0
2021-02-03 10:10:00,191.56,192.39,191.36,192.0,19745.0,184.456,185.2552,184.2634,184.8797,19745.0
2021-02-03 10:20:00,192.0,192.33,191.37,192.0,22541.0,184.8797,185.1974,184.273,184.8797,22541.0
2021-02-03 10:30:00,191.78,192.16,191.59,192.06,29708.0,184.6678,185.0337,184.4849,184.9375,29708.0
2021-02-03 10:40:00,192.12,193.25,192.0,192.51,49051.0,184.9952,186.0833,184.8797,185.3708,49051.0
2021-02-03 10:50:00,192.48,193.31,192.3,193.27,21941.0,185.3419,186.1411,185.1686,186.1026,21941.0
2021-02-03 11:00:00,193.25,193.85,193.09,193.69,32834.0,186.0833,186.6611,185.9293,186.507,32834.0
2021-02-03 11:10:00,193.7,193.98,193.32,193.87,24493.0,186.5166,186.7863,186.1507,186.6803,24493.0
2021-02-03 11:20:00,193.8,194.58,193.69,194.38,37493.0,186.6129,187.364,186.507,187.1714,37493.0
2021-02-03 11:30:00,194.41,194.54,193.83,194.54,31215.0,187.2003,187.3255,186.6418,187.3255,31215.0
2021-02-03 11:40:00,194.45,194.51,193.89,193.89,23907.0,187.2388,187.2966,186.6996,186.6996,23907.0
2021-02-03 11:50:00,194.08,194.39,193.87,194.25,26519.0,186.8825,187.181,186.6803,187.0462,26519.0
2021-02-03 12:00:00,194.2,194.31,193.86,194.04,17706.0,186.9981,187.104,186.6707,186.844,17706.0
2021-02-03 12:10:00,194.12,194.19,192.77,192.95,50495.0,186.9211,186.9885,185.6211,185.7945,50495.0
2021-02-03 12:20:00,193.0,193.7,192.94,193.62,10695.0,185.8426,186.5166,185.7848,186.4396,10695.0
2021-02-03 12:30:00,193.55,193.6,193.27,193.48,15167.0,186.3722,186.4203,186.1026,186.3048,15167.0
2021-02-03 12:40:00,193.49,193.52,192.98,193.52,32944.0,186.3144,186.3433,185.8233,186.3433,32944.0
2021-02-03 12:50:00,193.52,193.93,193.44,193.8,14840.0,186.3433,186.7381,186.2663,186.6129,14840.0
2021-02-03 13:00:00,193.85,193.98,193.71,193.78,15348.0,186.6611,186.7863,186.5263,186.5937,15348.0
2021-02-03 13:10:00,193.79,194.05,193.73,193.91,16497.0,186.6033,186.8537,186.5455,186.7188,16497.0
2021-02-03 13:20:00,193.96,194.21,193.76,194.08,17438.0,186.767,187.0077,186.5744,186.8825,17438.0
2021-02-03 13:30:00,194.13,194.67,193.94,194.45,19332.0,186.9307,187.4507,186.7477,187.2388,19332.0
2021-02-03 13:40:00,194.42,194.55,194.22,194.27,18904.0,187.2099,187.3351,187.0174,187.0655,18904.0
2021-02-03 13:50:00,194.27,194.44,194.26,194.41,12981.0,187.0655,187.2292,187.0559,187.2003,12981.0
2021-02-03 14:00:00,194.44,194.7,194.37,194.57,23667.0,187.2292,187.4796,187.1618,187.3544,23667.0
2021-02-03 14:10:00,194.6,194.64,194.26,194.6,16837.0,187.3833,187.4218,187.0559,187.3833,16837.0
2021-02-03 14:20:00,194.67,194.8,194.56,194.68,17806.0,187.4507,187.5758,187.3447,187.4603,17806.0
2021-02-03 14:30:00,194.7,194.91,194.65,194.75,17410.0,187.4796,187.6818,187.4314,187.5277,17410.0
2021-02-03 14:40:00,194.75,194.91,194.59,194.59,17424.0,187.5277,187.6818,187.3736,187.3736,17424.0
2021-02-03 14:50:00,194.51,194.66,194.37,194.38,18782.0,187.2966,187.441,187.1618,187.1714,18782.0
2021-02-03 15:00:00,194.43,194.64,194.14,194.5,21439.0,187.2196,187.4218,186.9403,187.287,21439.0
2021-02-03 15:10:00,194.5,194.73,194.26,194.46,51391.0,187.287,187.5084,187.0559,187.2485,51391.0
2021-02-03 15:20:00,194.46,194.64,193.71,193.88,19928.0,187.2485,187.4218,186.5263,186.69,19928.0
2021-02-03 15:30:00,193.85,193.98,193.18,193.18,29055.0,186.6611,186.7863,186.0159,186.0159,29055.0
2021-02-03 15:40:00,193.26,194.71,193.18,194.71,103330.0,186.093,187.4892,186.0159,187.4892,103330.0
2021-02-03 15:50:00,194.74,194.75,193.95,194.04,241131.0,187.5181,187.5277,186.7574,186.844,241131.0
2021-02-04 09:30:00,195.52,196.72,195.01,196.71,64607.0,188.2691,189.4246,187.7781,189.415,64607.0
2021-02-04 09:40:00,196.71,197.65,195.71,197.49,26903.0,189.415,190.3202,188.4521,190.1661,26903.0
2021-02-04 09:50:00,197.36,198.49,196.87,198.49,42790.0,190.0409,191.129,189.5691,191.129,42790.0
2021-02-04 10:00:00,198.33,198.87,197.55,197.87,27879.0,190.9749,191.4949,190.2239,190.532,27879.0
2021-02-04 10:10:00,197.87,198.53,197.74,198.53,19281.0,190.532,191.1675,190.4068,191.1675,19281.0
2021-02-04 10:20:00,198.46,198.64,198.12,198.28,22425.0,191.1001,191.2734,190.7727,190.9268,22425.0
2021-02-04 10:30:00,198.15,199.05,197.88,198.91,26270.0,190.8016,191.6682,190.5416,191.5334,26270.0
2021-02-04 10:40:00,198.91,199.66,198.91,199.26,30095.0,191.5334,192.2556,191.5334,191.8704,30095.0
2021-02-04 10:50:00,199.18,199.33,198.77,198.92,20402.0,191.7934,191.9378,191.3986,191.5431,20402.0
2021-02-04 11:00:00,198.87,199.72,198.84,199.65,21265.0,191.4949,192.3134,191.466,192.246,21265.0
2021-02-04 11:10:00,199.62,199.68,198.58,198.83,47301.0,192.2171,192.2749,191.2157,191.4564,47301.0
2021-02-04 11:20:00,198.83,199.2,198.34,198.39,29961.0,191.4564,191.8127,190.9846,191.0327,29961.0
2021-02-04 11:30:00,198.44,198.52,198.08,198.25,39398.0,191.0809,191.1579,190.7342,190.8979,39398.0
2021-02-04 11:40:00,198.27,198.68,198.26,198.41,19264.0,190.9172,191.312,190.9075,191.052,19264.0
2021-02-04 11:50:00,198.52,198.52,198.05,198.25,17663.0,191.1579,191.1579,190.7053,190.8979,17663.0
2021-02-04 12:00:00,198.25,198.43,198.12,198.31,14556.0,190.8979,191.0712,190.7727,190.9557,14556.0
2021-02-04 12:10:00,198.3,198.34,197.66,197.73,14394.0,190.946,190.9846,190.3298,190.3972,14394.0
2021-02-04 12:20:00,197.67,197.81,197.51,197.69,13021.0,190.3394,190.4742,190.1853,190.3587,13021.0
2021-02-04 12:30:00,197.73,197.74,197.24,197.45,21400.0,190.3972,190.4068,189.9254,190.1276,21400.0
2021-02-04 12:40:00,197.52,197.62,197.19,197.49,13788.0,190.195,190.2913,189.8772,190.1661,13788.0
2021-02-04 12:50:00,197.53,197.74,197.24,197.58,12394.0,190.2046,190.4068,189.9254,190.2527,12394.0
2021-02-04 13:00:00,197.57,197.7,197.44,197.46,11564.0,190.2431,190.3683,190.1179,190.1372,11564.0
2021-02-04 13:10:00,197.49,198.1,197.49,198.07,10124.0,190.1661,190.7535,190.1661,190.7246,10124.0
2021-02-04 13:20:00,198.02,198.04,197.77,197.93,11365.0,190.6764,190.6957,190.4357,190.5898,11365.0
2021-02-04 13:30:00,197.91,198.07,197.72,197.8,10124.0,190.5705,190.7246,190.3876,190.4646,10124.0
2021-02-04 13:40:00,197.8,198.09,197.8,197.85,16050.0,190.4646,190.7438,190.4646,190.5127,16050.0
2021-02-04 13:50:00,197.85,197.91,197.53,197.72,10513.0,190.5127,190.5705,190.2046,190.3876,10513.0
2021-02-04 14:00:00,197.73,197.88,197.58,197.75,10450.0,190.3972,190.5416,190.2527,190.4164,10450.0
2021-02-04 14:10:00,197.8,197.85,197.45,197.47,23360.0,190.4646,190.5127,190.1276,190.1468,23360.0
2021-02-04 14:20:00,197.56,197.76,197.51,197.55,10416.0,190.2335,190.4261,190.1853,190.2239,10416.0
2021-02-04 14:30:00,197.52,197.67,197.35,197.41,11097.0,190.195,190.3394,190.0313,190.0891,11097.0
2021-02-04 14:40:00,197.48,197.77,197.37,197.77,25987.0,190.1565,190.4357,190.0505,190.4357,25987.0
2021-02-04 14:50:00,197.77,197.96,197.7,197.7,19258.0,190.4357,190.6187,190.3683,190.3683,19258.0
2021-02-04 15:00:00,197.69,197.69,197.03,197.16,19665.0,190.3587,190.3587,189.7231,189.8483,19665.0
2021-02-04 15:10:00,197.2,197.22,196.54,196.68,18454.0,189.8868,189.9061,189.2513,189.3861,18454.0
2021-02-04 15:20:00,196.68,196.68,196.03,196.11,27695.0,189.3861,189.3861,188.7602,188.8373,27695.0
2021-02-04 15:30:00,196.11,196.39,195.79,196.29,41969.0,188.8373,189.1069,188.5291,189.0106,41969.0
2021-02-04 15:40:00,196.29,197.25,196.06,197.24,76424.0,189.0106,189.935,188.7891,189.9254,76424.0
2021-02-04 15:50:00,197.26,197.9,197.11,197.88,206383.0,189.9446,190.5609,189.8002,190.5416,206383.0
2021-02-05 09:30:00,199.02,200.38,198.12,199.39,46400.0,191.6393,192.9489,190.7727,191.9956,46400.0
2021-02-05 09:40:00,199.54,200.79,199.54,199.88,25392.0,192.1401,193.3437,192.1401,192.4675,25392.0
2021-02-05 09:50:00,199.78,200.59,199.72,199.94,32519.0,192.3712,193.1511,192.3134,192.5252,32519.0
2021-02-05 10:00:00,200.06,200.24,199.35,199.61,33316.0,192.6408,192.8141,191.9571,192.2075,33316.0
2021-02-05 10:10:00,199.67,199.73,198.35,198.35,18529.0,192.2652,192.323,190.9942,190.9942,18529.0
2021-02-05 10:20:00,198.49,198.94,198.32,198.5,27188.0,191.129,191.5623,190.9653,191.1386,27188.0
2021-02-05 10:30:00,198.56,199.23,198.55,199.09,20687.0,191.1964,191.8416,191.1868,191.7067,20687.0
2021-02-05 10:40:00,199.09,199.43,198.9,199.29,18458.0,191.7067,192.0341,191.5238,191.8993,18458.0
2021-02-05 10:50:00,199.22,199.72,198.93,199.22,27862.0,191.8319,192.3134,191.5527,191.8319,27862.0
2021-02-05 11:00:00,199.28,199.41,198.56,198.58,14410.0,191.8897,192.0149,191.1964,191.2157,14410.0
2021-02-05 11:10:00,198.58,198.98,198.39,198.48,22889.0,191.2157,191.6008,191.0327,191.1194,22889.0
2021-02-05 11:20:00,198.53,198.7,198.31,198.37,26776.0,191.1675,191.3312,190.9557,191.0135,26776.0
2021-02-05 11:30:00,198.44,198.73,198.17,198.47,18996.0,191.0809,191.3601,190.8209,191.1097,18996.0
2021-02-05 11:40:00,198.45,198.51,197.5,197.5,15297.0,191.0905,191.1483,190.1757,190.1757,15297.0
2021-02-05 11:50:00,197.39,197.65,197.03,197.46,25184.0,190.0698,190.3202,189.7231,190.1372,25184.0
2021-02-05 12:00:00,197.4,197.99,197.21,197.74,13449.0,190.0794,190.6475,189.8965,190.4068,13449.0
2021-02-05 12:10:00,197.78,198.16,197.68,198.05,8453.0,190.4453,190.8112,190.349,190.7053,8453.0
2021-02-05 12:20:00,198.09,198.22,197.9,198.01,12734.0,190.7438,190.869,190.5609,190.6668,12734.0
2021-02-05 12:30:00,197.98,198.24,197.88,198.24,18146.0,190.6379,190.8883,190.5416,190.8883,18146.0
2021-02-05 12:40:00,198.2,198.77,198.16,198.65,13729.0,190.8498,191.3986,190.8112,191.2831,13729.0
2021-02-05 12:50:00,198.71,199.14,198.71,199.13,13639.0,191.3408,191.7549,191.3408,191.7453,13639.0
2021-02-05 13:00:00,199.23,199.23,198.31,198.74,16335.0,191.8416,191.8416,190.9557,191.3697,16335.0
2021-02-05 13:10:00,198.73,198.74,198.33,198.48,9745.0,191.3601,191.3697,190.9749,191.1194,9745.0
2021-02-05 13:20:00,198.42,198.44,198.14,198.26,16208.0,191.0616,191.0809,190.792,190.9075,16208.0
2021-02-05 13:30:00,198.25,198.26,198.02,198.06,18404.0,190.8979,190.9075,190.6764,190.7149,18404.0
2021-02-05 13:40:00,198.03,198.46,198.0,198.25,16745.0,190.6861,191.1001,190.6572,190.8979,16745.0
2021-02-05 13:50:00,198.21,198.42,198.16,198.24,10157.0,190.8594,191.0616,190.8112,190.8883,10157.0
2021-02-05 14:00:00,198.24,198.43,198.14,198.2,19510.0,190.8883,191.0712,190.792,190.8498,19510.0
2021-02-05 14:10:00,198.2,198.22,197.72,197.77,16228.0,190.8498,190.869,190.3876,190.4357,16228.0
2021-02-05 14:20:00,197.77,198.07,197.73,197.97,18174.0,190.4357,190.7246,190.3972,190.6283,18174.0
2021-02-05 14:30:00,197.97,198.14,197.82,197.83,15186.0,190.6283,190.792,190.4838,190.4935,15186.0
2021-02-05 14:40:00,197.86,197.89,197.7,197.72,16573.0,190.5224,190.5513,190.3683,190.3876,16573.0
2021-02-05 14:50:00,197.68,197.79,197.47,197.65,27685.0,190.349,190.455,190.1468,190.3202,27685.0
2021-02-05 15:00:00,197.66,197.82,197.52,197.7,17802.0,190.3298,190.4838,190.195,190.3683,17802.0
2021-02-05 15:10:00,197.61,197.92,197.61,197.73,19207.0,190.2816,190.5801,190.2816,190.3972,19207.0
2021-02-05 15:20:00,197.73,197.87,197.5,197.54,24371.0,190.3972,190.532,190.1757,190.2142,24371.0
2021-02-05 15:30:00,197.58,198.0,197.54,197.69,35325.0,190.2527,190.6572,190.2142,190.3587,35325.0
2021-02-05 15:40:00,197.69,197.97,197.32,197.69,87321.0,190.3587,190.6283,190.0024,190.3587,87321.0
2021-02-05 15:50:00,197.72,198.42,197.68,198.27,115198.0,190.3876,191.0616,190.349,190.9172,115198.0
2021-02-08 09:30:00,202.25,206.85,202.01,205.81,200026.0,194.7496,199.179,194.5185,198.1775,200026.0
2021-02-08 09:40:00,205.67,206.6,202.95,204.13,96488.0,198.0427,198.9382,195.4236,196.5598,96488.0
2021-02-08 09:50:00,203.78,205.24,202.2,202.32,78399.0,196.2228,197.6287,194.7014,194.817,78399.0
2021-02-08 10:00:00,202.49,203.25,200.55,200.85,154460.0,194.9807,195.7125,193.1126,193.4015,154460.0
2021-02-08 10:10:00,200.84,200.88,199.07,200.47,75910.0,193.3919,193.4304,191.6875,193.0356,75910.0
2021-02-08 10:20:00,200.28,200.99,199.14,199.15,44290.0,192.8526,193.5363,191.7549,191.7645,44290.0
2021-02-08 10:30:00,199.07,200.05,197.75,198.25,59042.0,191.6875,192.6311,190.4164,190.8979,59042.0
2021-02-08 10:40:00,198.1,198.91,197.85,198.0,29976.0,190.7535,191.5334,190.5127,190.6572,29976.0
2021-02-08 10:50:00,197.92,198.26,197.44,197.75,30004.0,190.5801,190.9075,190.1179,190.4164,30004.0
2021-02-08 11:00:00,197.77,198.12,197.38,197.71,71344.0,190.4357,190.7727,190.0602,190.3779,71344.0
2021-02-08 11:10:00,197.71,197.88,196.63,197.74,43747.0,190.3779,190.5416,189.338,190.4068,43747.0
2021-02-08 11:20:00,197.54,199.52,197.54,199.52,49893.0,190.2142,192.1208,190.2142,192.1208,49893.0
2021-02-08 11:30:00,199.4,199.43,198.72,199.03,35470.0,192.0053,192.0341,191.3505,191.649,35470.0
2021-02-08 11:40:00,199.12,199.5,199.0,199.46,19266.0,191.7356,192.1015,191.6201,192.063,19266.0
2021-02-08 11:50:00,199.42,199.5,199.25,199.41,32166.0,192.0245,192.1015,191.8608,192.0149,32166.0
2021-02-08 12:00:00,199.41,200.19,199.29,200.19,45850.0,192.0149,192.766,191.8993,192.766,45850.0
2021-02-08 12:10:00,200.14,200.26,199.87,200.02,54217.0,192.7178,192.8334,192.4578,192.6023,54217.0
2021-02-08 12:20:00,200.02,200.21,199.07,199.22,22872.0,192.6023,192.7852,191.6875,191.8319,22872.0
2021-02-08 12:30:00,199.13,199.33,198.92,199.03,26504.0,191.7453,191.9378,191.5431,191.649,26504.0
2021-02-08 12:40:00,199.12,199.91,199.01,199.8,32930.0,191.7356,192.4963,191.6297,192.3904,32930.0
2021-02-08 12:50:00,199.8,200.28,199.59,200.18,37166.0,192.3904,192.8526,192.1882,192.7563,37166.0
2021-02-08 13:00:00,200.1,200.24,199.6,199.61,17110.0,192.6793,192.8141,192.1978,192.2075,17110.0
2021-02-08 13:10:00,199.69,200.75,199.69,200.55,20396.0,192.2845,193.3052,192.2845,193.1126,20396.0
2021-02-08 13:20:00,200.54,200.67,199.66,199.87,22235.0,193.103,193.2282,192.2556,192.4578,22235.0
2021-02-08 13:30:00,199.81,200.01,199.7,199.89,30668.0,192.4,192.5926,192.2941,192.4771,30668.0
2021-02-08 13:40:00,199.88,199.94,199.11,199.57,40260.0,192.4675,192.5252,191.726,192.1689,40260.0
2021-02-08 13:50:00,199.7,199.77,197.5,198.04,203172.0,192.2941,192.3615,190.1757,190.6957,203172.0
2021-02-08 14:00:00,198.05,198.17,197.7,197.96,48425.0,190.7053,190.8209,190.3683,190.6187,48425.0
2021-02-08 14:10:00,197.77,198.22,197.08,197.81,54589.0,190.4357,190.869,189.7713,190.4742,54589.0
2021-02-08 14:20:00,197.8,199.01,197.71,198.84,134873.0,190.4646,191.6297,190.3779,191.466,134873.0
2021-02-08 14:30:00,198.91,199.73,198.55,199.44,149773.0,191.5334,192.323,191.1868,192.0438,149773.0
2021-02-08 14:40:00,199.39,199.74,198.46,198.91,64573.0,191.9956,192.3326,191.1001,191.5334,64573.0
2021-02-08 14:50:00,198.83,199.67,198.7,199.44,38536.0,191.4564,192.2652,191.3312,192.0438,38536.0
2021-02-08 15:00:00,199.36,199.93,199.28,199.81,39475.0,191.9667,192.5156,191.8897,192.4,39475.0
2021-02-08 15:10:00,199.81,200.04,199.56,199.68,41296.0,192.4,192.6215,192.1593,192.2749,41296.0
2021-02-08 15:20:00,199.73,199.77,198.5,198.76,52233.0,192.323,192.3615,191.1386,191.389,52233.0
2021-02-08 15:30:00,198.78,199.65,198.2,199.59,89310.0,191.4082,192.246,190.8498,192.1882,89310.0
2021-02-08 15:40:00,199.57,200.13,199.5,199.97,127738.0,192.1689,192.7082,192.1015,192.5541,127738.0
2021-02-08 15:50:00,200.01,200.42,199.35,200.34,214340.0,192.5926,192.9874,191.9571,192.9104,214340.0
2021-02-09 09:30:00,197.6,199.59,197.6,199.03,76775.0,190.272,192.1882,190.272,191.649,76775.0
2021-02-09 09:40:00,199.23,200.4,198.15,200.18,24059.0,191.8416,192.9682,190.8016,192.7563,24059.0
2021-02-09 09:50:00,200.69,201.95,200.09,200.68,36329.0,193.2474,194.4607,192.6697,193.2378,36329.0
2021-02-09 10:00:00,200.66,201.32,200.24,200.97,33832.0,193.2185,193.854,192.8141,193.517,33832.0
2021-02-09 10:10:00,200.98,201.59,200.71,201.14,25219.0,193.5267,194.114,193.2667,193.6807,25219.0
2021-02-09 10:20:00,201.2,201.34,200.68,201.21,27456.0,193.7385,193.8733,193.2378,193.7481,27456.0
2021-02-09 10:30:00,201.32,201.55,200.81,200.9,13323.0,193.854,194.0755,193.363,193.4496,13323.0
2021-02-09 10:40:00,200.84,201.45,200.84,201.31,20454.0,193.3919,193.9792,193.3919,193.8444,20454.0
2021-02-09 10:50:00,201.36,202.02,201.27,202.02,32162.0,193.8926,194.5281,193.8059,194.5281,32162.0
2021-02-09 11:00:00,202.06,202.12,201.35,201.62,16468.0,194.5666,194.6244,193.8829,194.1429,16468.0
2021-02-09 11:10:00,201.69,202.06,201.6,201.81,15699.0,194.2103,194.5666,194.1237,194.3259,15699.0
2021-02-09 11:20:00,201.74,202.12,201.49,202.12,20089.0,194.2585,194.6244,194.0177,194.6244,20089.0
2021-02-09 11:30:00,202.12,202.87,202.07,202.67,27284.0,194.6244,195.3466,194.5762,195.154,27284.0
2021-02-09 11:40:00,202.74,203.18,202.73,203.1,17814.0,195.2214,195.6451,195.2118,195.568,17814.0
2021-02-09 11:50:00,203.25,203.35,202.84,202.97,18237.0,195.7125,195.8088,195.3177,195.4429,18237.0
2021-02-09 12:00:00,202.93,203.18,202.78,202.86,20650.0,195.4043,195.6451,195.2599,195.3369,20650.0
2021-02-09 12:10:00,203.01,203.76,202.91,203.68,22886.0,195.4814,196.2036,195.3851,196.1265,22886.0
2021-02-09 12:20:00,203.77,204.09,203.24,203.29,29514.0,196.2132,196.5213,195.7028,195.751,29514.0
2021-02-09 12:30:00,203.26,203.77,203.17,203.71,16711.0,195.7221,196.2132,195.6354,196.1554,16711.0
2021-02-09 12:40:00,203.76,204.4,203.7,204.06,18682.0,196.2036,196.8198,196.1458,196.4924,18682.0
2021-02-09 12:50:00,203.97,204.91,203.97,204.25,27309.0,196.4058,197.3109,196.4058,196.6754,27309.0
2021-02-09 13:00:00,204.25,204.34,203.56,203.66,13557.0,196.6754,196.7621,196.011,196.1073,13557.0
2021-02-09 13:10:00,203.7,203.96,203.33,203.37,19718.0,196.1458,196.3961,195.7895,195.828,19718.0
2021-02-09 13:20:00,203.41,203.68,203.22,203.22,21584.0,195.8665,196.1265,195.6836,195.6836,21584.0
2021-02-09 13:30:00,203.26,203.44,203.03,203.03,9689.0,195.7221,195.8954,195.5006,195.5006,9689.0
2021-02-09 13:40:00,203.07,203.31,203.0,203.04,7381.0,195.5392,195.7703,195.4717,195.5103,7381.0
2021-02-09 13:50:00,203.02,203.21,202.93,203.1,5901.0,195.491,195.674,195.4043,195.568,5901.0
2021-02-09 14:00:00,203.15,203.3,203.12,203.27,9212.0,195.6162,195.7606,195.5873,195.7317,9212.0
2021-02-09 14:10:00,203.22,203.22,202.99,203.09,4139.0,195.6836,195.6836,195.4621,195.5584,4139.0
2021-02-09 14:20:00,203.15,203.2,202.96,202.97,7781.0,195.6162,195.6643,195.4332,195.4429,7781.0
2021-02-09 14:30:00,202.94,203.22,202.93,203.21,27719.0,195.414,195.6836,195.4043,195.674,27719.0
2021-02-09 14:40:00,203.16,203.26,202.91,203.13,9282.0,195.6258,195.7221,195.3851,195.5969,9282.0
2021-02-09 14:50:00,203.16,203.16,202.75,202.8,47189.0,195.6258,195.6258,195.231,195.2792,47189.0
2021-02-09 15:00:00,202.84,203.0,202.73,202.92,12155.0,195.3177,195.4717,195.2118,195.3947,12155.0
2021-02-09 15:10:00,202.92,203.2,202.83,202.99,19809.0,195.3947,195.6643,195.3081,195.4621,19809.0
2021-02-09 15:20:00,203.05,203.05,202.72,202.78,37684.0,195.5199,195.5199,195.2021,195.2599,37684.0
2021-02-09 15:30:00,202.81,203.26,202.63,203.11,23148.0,195.2888,195.7221,195.1155,195.5777,23148.0
2021-02-09 15:40:00,203.13,204.12,203.06,203.83,60324.0,195.5969,196.5502,195.5295,196.271,60324.0
2021-02-09 15:50:00,203.81,203.87,202.93,203.38,159195.0,196.2517,196.3095,195.4043,195.8377,159195.0
2021-02-10 09:30:00,203.74,204.94,203.33,203.96,90525.0,196.1843,197.3398,195.7895,196.3961,90525.0
2021-02-10 09:40:00,204.0,204.54,203.66,204.33,52029.0,196.4347,196.9546,196.1073,196.7524,52029.0
2021-02-10 09:50:00,204.28,204.53,203.87,203.93,34971.0,196.7043,196.945,196.3095,196.3673,34971.0
2021-02-10 10:00:00,203.94,204.26,203.77,204.14,57595.0,196.3769,196.685,196.2132,196.5695,57595.0
2021-02-10 10:10:00,204.19,204.85,204.03,204.07,83653.0,196.6176,197.2531,196.4635,196.5021,83653.0
2021-02-10 10:20:00,204.07,204.35,203.91,204.03,53682.0,196.5021,196.7717,196.348,196.4635,53682.0
2021-02-10 10:30:00,204.03,204.3,203.85,203.9,37527.0,196.4635,196.7235,196.2902,196.3384,37527.0
2021-02-10 10:40:00,203.89,204.26,203.53,204.26,63411.0,196.3287,196.685,195.9821,196.685,63411.0
2021-02-10 10:50:00,204.32,204.84,204.0,204.83,42698.0,196.7428,197.2435,196.4347,197.2339,42698.0
2021-02-10 11:00:00,204.83,204.96,203.85,204.61,102277.0,197.2339,197.3591,196.2902,197.022,102277.0
2021-02-10 11:10:00,204.7,204.84,204.25,204.5,85505.0,197.1087,197.2435,196.6754,196.9161,85505.0
2021-02-10 11:20:00,204.5,204.54,203.94,203.98,11351.0,196.9161,196.9546,196.3769,196.4154,11351.0
2021-02-10 11:30:00,203.98,204.05,203.2,203.23,33788.0,196.4154,196.4828,195.6643,195.6932,33788.0
2021-02-10 11:40:00,203.21,203.35,202.67,202.8,8708.0,195.674,195.8088,195.154,195.2792,8708.0
2021-02-10 11:50:00,202.73,203.32,202.62,202.9,8707.0,195.2118,195.7799,195.1058,195.3755,8707.0
2021-02-10 12:00:00,202.88,203.05,202.5,202.93,17399.0,195.3562,195.5199,194.9903,195.4043,17399.0
2021-02-10 12:10:00,202.84,203.51,202.83,203.51,10962.0,195.3177,195.9628,195.3081,195.9628,10962.0
2021-02-10 12:20:00,203.49,203.57,202.91,203.35,15428.0,195.9436,196.0206,195.3851,195.8088,15428.0
2021-02-10 12:30:00,203.31,203.43,203.09,203.19,6849.0,195.7703,195.8858,195.5584,195.6547,6849.0
2021-02-10 12:40:00,203.18,203.51,203.13,203.4,19693.0,195.6451,195.9628,195.5969,195.8569,19693.0
2021-02-10 12:50:00,203.44,203.52,203.17,203.42,11990.0,195.8954,195.9725,195.6354,195.8762,11990.0
2021-02-10 13:00:00,203.39,203.51,203.11,203.34,12557.0,195.8473,195.9628,195.5777,195.7991,12557.0
2021-02-10 13:10:00,203.33,203.45,203.13,203.15,12643.0,195.7895,195.9051,195.5969,195.6162,12643.0
2021-02-10 13:20:00,203.13,203.5,203.09,203.25,9410.0,195.5969,195.9532,195.5584,195.7125,9410.0
2021-02-10 13:30:00,203.23,203.26,203.07,203.11,17876.0,195.6932,195.7221,195.5392,195.5777,17876.0
2021-02-10 13:40:00,203.08,203.08,202.52,202.55,10695.0,195.5488,195.5488,195.0095,195.0384,10695.0
2021-02-10 13:50:00,202.51,202.61,202.27,202.27,14505.0,194.9999,195.0962,194.7688,194.7688,14505.0
2021-02-10 14:00:00,202.2,202.34,202.11,202.15,15351.0,194.7014,194.8362,194.6148,194.6533,15351.0
2021-02-10 14:10:00,202.19,202.24,201.93,202.22,27271.0,194.6918,194.7399,194.4414,194.7207,27271.0
2021-02-10 14:20:00,202.28,202.98,201.96,202.95,24168.0,194.7784,195.4525,194.4703,195.4236,24168.0
2021-02-10 14:30:00,202.92,203.34,202.75,203.24,15546.0,195.3947,195.7991,195.231,195.7028,15546.0
2021-02-10 14:40:00,203.23,203.53,203.18,203.49,13189.0,195.6932,195.9821,195.6451,195.9436,13189.0
2021-02-10 14:50:00,203.43,203.53,203.37,203.5,16390.0,195.8858,195.9821,195.828,195.9532,16390.0
2021-02-10 15:00:00,203.5,203.96,203.38,203.4,31345.0,195.9532,196.3961,195.8377,195.8569,31345.0
2021-02-10 15:10:00,203.42,203.56,203.05,203.2,34089.0,195.8762,196.011,195.5199,195.6643,34089.0
2021-02-10 15:20:00,203.12,203.17,202.78,202.97,24409.0,195.5873,195.6354,195.2599,195.4429,24409.0
2021-02-10 15:30:00,202.91,203.02,202.54,202.56,37494.0,195.3851,195.491,195.0288,195.0481,37494.0
2021-02-10 15:40:00,202.6,202.71,202.16,202.16,58441.0,195.0866,195.1925,194.6629,194.6629,58441.0
2021-02-10 15:50:00,202.07,202.41,201.82,202.39,140047.0,194.5762,194.9036,194.3355,194.8844,140047.0
2021-02-11 09:30:00,201.73,202.91,201.09,202.14,78335.0,194.2488,195.3851,193.6326,194.6436,78335.0
2021-02-11 09:40:00,202.14,202.26,201.17,201.23,43512.0,194.6436,194.7592,193.7096,193.7674,43512.0
2021-02-11 09:50:00,201.34,201.51,200.82,200.98,74606.0,193.8733,194.037,193.3726,193.5267,74606.0
2021-02-11 10:00:00,200.98,201.54,200.98,201.02,60276.0,193.5267,194.0659,193.5267,193.5652,60276.0
2021-02-11 10:10:00,201.02,201.14,200.23,200.31,24237.0,193.5652,193.6807,192.8045,192.8815,24237.0
2021-02-11 10:20:00,200.24,200.55,199.53,199.73,23491.0,192.8141,193.1126,192.1304,192.323,23491.0
2021-02-11 10:30:00,199.73,200.6,199.46,200.6,73744.0,192.323,193.1608,192.063,193.1608,73744.0
2021-02-11 10:40:00,200.56,200.95,200.46,200.46,11531.0,193.1222,193.4978,193.0259,193.0259,11531.0
2021-02-11 10:50:00,200.46,200.59,200.04,200.08,24592.0,193.0259,193.1511,192.6215,192.66,24592.0
2021-02-11 11:00:00,200.09,200.34,199.51,199.72,56258.0,192.6697,192.9104,192.1112,192.3134,56258.0
2021-02-11 11:10:00,199.72,199.83,199.49,199.7,13786.0,192.3134,192.4193,192.0919,192.2941,13786.0
2021-02-11 11:20:00,199.65,199.76,199.18,199.76,12681.0,192.246,192.3519,191.7934,192.3519,12681.0
2021-02-11 11:30:00,199.83,200.0,199.6,199.65,19469.0,192.4193,192.583,192.1978,192.246,19469.0
2021-02-11 11:40:00,199.62,200.0,199.55,199.59,18204.0,192.2171,192.583,192.1497,192.1882,18204.0
2021-02-11 11:50:00,199.68,199.69,199.2,199.4,9338.0,192.2749,192.2845,191.8127,192.0053,9338.0
2021-02-11 12:00:00,199.37,199.6,199.02,199.09,13951.0,191.9764,192.1978,191.6393,191.7067,13951.0
2021-02-11 12:10:00,199.05,199.33,198.83,198.94,18312.0,191.6682,191.9378,191.4564,191.5623,18312.0
2021-02-11 12:20:00,198.89,199.06,198.45,198.51,58078.0,191.5142,191.6779,191.0905,191.1483,58078.0
2021-02-11 12:30:00,198.64,199.81,198.64,199.75,35464.0,191.2734,192.4,191.2734,192.3423,35464.0
2021-02-11 12:40:00,199.7,199.84,199.28,199.84,13860.0,192.2941,192.4289,191.8897,192.4289,13860.0
2021-02-11 12:50:00,199.87,200.0,199.43,199.98,6996.0,192.4578,192.583,192.0341,192.5637,6996.0
2021-02-11 13:00:00,199.99,200.0,199.12,199.23,60270.0,192.5734,192.583,191.7356,191.8416,60270.0
2021-02-11 13:10:00,199.17,199.56,198.88,199.49,13847.0,191.7838,192.1593,191.5045,192.0919,13847.0
2021-02-11 13:20:00,199.52,199.74,199.46,199.69,10693.0,192.1208,192.3326,192.063,192.2845,10693.0
2021-02-11 13:30:00,199.67,200.06,199.53,200.03,12747.0,192.2652,192.6408,192.1304,192.6119,12747.0
2021-02-11 13:40:00,200.03,200.03,199.34,199.41,14360.0,192.6119,192.6119,191.9475,192.0149,14360.0
2021-02-11 13:50:00,199.48,199.61,199.42,199.51,5606.0,192.0823,192.2075,192.0245,192.1112,5606.0
2021-02-11 14:00:00,199.51,199.51,198.64,198.87,20542.0,192.1112,192.1112,191.2734,191.4949,20542.0
2021-02-11 14:10:00,198.78,199.15,198.57,199.09,21233.0,191.4082,191.7645,191.206,191.7067,21233.0
2021-02-11 14:20:00,199.16,199.84,199.1,199.65,16897.0,191.7742,192.4289,191.7164,192.246,16897.0
2021-02-11 14:30:00,199.62,199.68,198.96,199.16,25186.0,192.2171,192.2749,191.5816,191.7742,25186.0
2021-02-11 14:40:00,199.17,199.52,199.16,199.4,21576.0,191.7838,192.1208,191.7742,192.0053,21576.0
2021-02-11 14:50:00,199.4,199.6,199.32,199.57,12233.0,192.0053,192.1978,191.9282,192.1689,12233.0
2021-02-11 15:00:00,199.6,200.04,199.53,199.98,14655.0,192.1978,192.6215,192.1304,192.5637,14655.0
2021-02-11 15:10:00,200.04,200.11,199.7,199.75,35163.0,192.6215,192.6889,192.2941,192.3423,35163.0
2021-02-11 15:20:00,199.75,199.88,199.67,199.83,19306.0,192.3423,192.4675,192.2652,192.4193,19306.0
2021-02-11 15:30:00,199.83,200.0,199.53,199.53,33122.0,192.4193,192.583,192.1304,192.1304,33122.0
2021-02-11 15:40:00,199.48,199.6,198.82,198.92,61507.0,192.0823,192.1978,191.4468,191.5431,61507.0
2021-02-11 15:50:00,198.92,199.78,198.84,199.64,123440.0,191.5431,192.3712,191.466,192.2364,123440.0
2021-02-12 09:30:00,197.57,199.14,197.16,198.34,45598.0,190.2431,191.7549,189.8483,190.9846,45598.0
2021-02-12 09:40:00,198.34,198.62,197.53,197.55,18321.0,190.9846,191.2542,190.2046,190.2239,18321.0
2021-02-12 09:50:00,197.47,197.75,196.43,196.71,34887.0,190.1468,190.4164,189.1454,189.415,34887.0
2021-02-12 10:00:00,196.82,197.89,196.54,197.78,61276.0,189.5209,190.5513,189.2513,190.4453,61276.0
2021-02-12 10:10:00,197.79,197.85,196.42,196.58,39297.0,190.455,190.5127,189.1358,189.2898,39297.0
2021-02-12 10:20:00,196.58,197.67,196.56,197.67,27171.0,189.2898,190.3394,189.2706,190.3394,27171.0
2021-02-12 10:30:00,197.68,197.68,196.78,197.06,57767.0,190.349,190.349,189.4824,189.752,57767.0
2021-02-12 10:40:00,197.15,197.38,196.86,196.9,22548.0,189.8387,190.0602,189.5594,189.598,22548.0
2021-02-12 10:50:00,196.9,196.96,196.64,196.78,30557.0,189.598,189.6557,189.3476,189.4824,30557.0
2021-02-12 11:00:00,196.81,197.25,196.8,197.23,18278.0,189.5113,189.935,189.5017,189.9157,18278.0
2021-02-12 11:10:00,197.2,198.48,197.2,197.78,165151.0,189.8868,191.1194,189.8868,190.4453,165151.0
2021-02-12 11:20:00,197.83,197.83,197.24,197.49,18826.0,190.4935,190.4935,189.9254,190.1661,18826.0
2021-02-12 11:30:00,197.4,197.4,196.92,196.93,13167.0,190.0794,190.0794,189.6172,189.6269,13167.0
2021-02-12 11:40:00,196.94,197.03,196.78,196.88,14250.0,189.6365,189.7231,189.4824,189.5787,14250.0
2021-02-12 11:50:00,196.86,196.95,196.51,196.91,11691.0,189.5594,189.6461,189.2224,189.6076,11691.0
2021-02-12 12:00:00,196.92,197.28,196.89,197.15,14045.0,189.6172,189.9639,189.5883,189.8387,14045.0
2021-02-12 12:10:00,197.19,197.24,196.68,196.71,15414.0,189.8772,189.9254,189.3861,189.415,15414.0
2021-02-12 12:20:00,196.69,196.69,195.89,195.94,17548.0,189.3958,189.3958,188.6254,188.6736,17548.0
2021-02-12 12:30:00,195.97,196.11,195.79,195.79,22957.0,188.7025,188.8373,188.5291,188.5291,22957.0
2021-02-12 12:40:00,195.82,196.12,195.57,196.05,18783.0,188.558,188.8469,188.3173,188.7795,18783.0
2021-02-12 12:50:00,196.0,196.0,195.31,195.66,29166.0,188.7313,188.7313,188.0669,188.404,29166.0
2021-02-12 13:00:00,195.64,196.06,195.52,195.88,11364.0,188.3847,188.7891,188.2691,188.6158,11364.0
2021-02-12 13:10:00,195.76,196.1,195.62,195.89,14920.0,188.5002,188.8276,188.3654,188.6254,14920.0
2021-02-12 13:20:00,195.75,196.39,195.62,196.33,22366.0,188.4906,189.1069,188.3654,189.0491,22366.0
2021-02-12 13:30:00,196.32,196.58,196.15,196.23,14812.0,189.0395,189.2898,188.8758,188.9528,14812.0
2021-02-12 13:40:00,196.23,196.23,195.72,195.86,9593.0,188.9528,188.9528,188.4617,188.5965,9593.0
2021-02-12 13:50:00,195.86,196.11,195.77,195.93,12673.0,188.5965,188.8373,188.5099,188.6639,12673.0
2021-02-12 14:00:00,195.96,195.96,195.44,195.69,17847.0,188.6928,188.6928,188.1921,188.4328,17847.0
2021-02-12 14:10:00,195.68,196.36,195.67,196.33,67547.0,188.4232,189.078,188.4136,189.0491,67547.0
2021-02-12 14:20:00,196.33,196.78,196.33,196.75,13340.0,189.0491,189.4824,189.0491,189.4535,13340.0
2021-02-12 14:30:00,196.78,197.01,196.66,196.85,21488.0,189.4824,189.7039,189.3669,189.5498,21488.0
2021-02-12 14:40:00,196.82,196.86,196.74,196.77,10990.0,189.5209,189.5594,189.4439,189.4728,10990.0
2021-02-12 14:50:00,196.77,196.77,196.12,196.12,18166.0,189.4728,189.4728,188.8469,188.8469,18166.0
2021-02-12 15:00:00,196.13,196.75,196.08,196.68,15041.0,188.8565,189.4535,188.8084,189.3861,15041.0
2021-02-12 15:10:00,196.63,196.84,196.41,196.78,20036.0,189.338,189.5402,189.1261,189.4824,20036.0
2021-02-12 15:20:00,196.83,197.12,196.53,196.55,32958.0,189.5306,189.8098,189.2417,189.2609,32958.0
2021-02-12 15:30:00,196.53,197.11,196.49,196.79,35790.0,189.2417,189.8002,189.2032,189.492,35790.0
2021-02-12 15:40:00,196.8,197.12,196.74,197.06,43315.0,189.5017,189.8098,189.4439,189.752,43315.0
2021-02-12 15:50:00,197.06,197.7,196.85,197.17,104673.0,189.752,190.3683,189.5498,189.858,104673.0
2021-02-16 09:30:00,197.99,198.4,196.34,197.48,45556.0,190.6475,191.0423,189.0587,190.1565,45556.0
2021-02-16 09:40:00,197.33,197.81,195.91,196.02,21357.0,190.012,190.4742,188.6447,188.7506,21357.0
2021-02-16 09:50:00,195.97,196.16,194.89,194.99,18137.0,188.7025,188.8854,187.6625,187.7588,18137.0
2021-02-16 10:00:00,194.85,195.21,194.63,194.72,22311.0,187.624,187.9706,187.4121,187.4988,22311.0
2021-02-16 10:10:00,194.69,194.93,194.38,194.83,29039.0,187.4699,187.701,187.1714,187.6047,29039.0
2021-02-16 10:20:00,194.84,195.62,194.69,195.53,17350.0,187.6144,188.3654,187.4699,188.2788,17350.0
2021-02-16 10:30:00,195.66,196.36,195.59,196.22,12599.0,188.404,189.078,188.3365,188.9432,12599.0
2021-02-16 10:40:00,196.17,196.18,195.74,195.85,47174.0,188.895,188.9047,188.481,188.5869,47174.0
2021-02-16 10:50:00,195.91,195.96,195.26,195.93,19480.0,188.6447,188.6928,188.0188,188.6639,19480.0
2021-02-16 11:00:00,195.93,195.93,195.52,195.59,23693.0,188.6639,188.6639,188.2691,188.3365,23693.0
2021-02-16 11:10:00,195.64,195.79,195.33,195.47,15664.0,188.3847,188.5291,188.0862,188.221,15664.0
2021-02-16 11:20:00,195.47,195.76,195.38,195.59,22229.0,188.221,188.5002,188.1343,188.3365,22229.0
2021-02-16 11:30:00,195.65,195.96,195.58,195.78,49624.0,188.3943,188.6928,188.3269,188.5195,49624.0
2021-02-16 11:40:00,195.76,195.84,195.6,195.61,17856.0,188.5002,188.5773,188.3462,188.3558,17856.0
2021-02-16 11:50:00,195.59,196.32,195.43,195.82,38573.0,188.3365,189.0395,188.1825,188.558,38573.0
2021-02-16 12:00:00,195.74,196.08,195.72,195.77,35173.0,188.481,188.8084,188.4617,188.5099,35173.0
2021-02-16 12:10:00,195.74,196.03,195.64,195.81,25766.0,188.481,188.7602,188.3847,188.5484,25766.0
2021-02-16 12:20:00,195.84,195.92,195.68,195.77,21214.0,188.5773,188.6543,188.4232,188.5099,21214.0
2021-02-16 12:30:00,195.75,195.95,195.59,195.59,50439.0,188.4906,188.6832,188.3365,188.3365,50439.0
2021-02-16 12:40:00,195.67,195.76,195.37,195.37,9558.0,188.4136,188.5002,188.1247,188.1247,9558.0
2021-02-16 12:50:00,195.34,195.39,195.01,195.36,11187.0,188.0958,188.144,187.7781,188.1151,11187.0
2021-02-16 13:00:00,195.34,195.72,195.34,195.48,23755.0,188.0958,188.4617,188.0958,188.2306,23755.0
2021-02-16 13:10:00,195.49,195.61,195.4,195.5,11806.0,188.2403,188.3558,188.1536,188.2499,11806.0
2021-02-16 13:20:00,195.44,195.49,195.2,195.42,12897.0,188.1921,188.2403,187.961,188.1729,12897.0
2021-02-16 13:30:00,195.44,195.9,195.35,195.73,16157.0,188.1921,188.6351,188.1054,188.4714,16157.0
2021-02-16 13:40:00,195.74,196.27,195.54,196.27,27633.0,188.481,188.9913,188.2884,188.9913,27633.0
2021-02-16 13:50:00,196.28,196.49,196.14,196.15,15564.0,189.001,189.2032,188.8661,188.8758,15564.0
2021-02-16 14:00:00,196.19,196.19,195.69,195.97,23499.0,188.9143,188.9143,188.4328,188.7025,23499.0
2021-02-16 14:10:00,195.91,196.04,195.89,196.0,15668.0,188.6447,188.7699,188.6254,188.7313,15668.0
2021-02-16 14:20:00,196.0,196.09,195.99,196.01,28697.0,188.7313,188.818,188.7217,188.741,28697.0
2021-02-16 14:30:00,196.02,196.74,196.0,196.47,44823.0,188.7506,189.4439,188.7313,189.1839,44823.0
2021-02-16 14:40:00,196.51,196.54,196.31,196.46,10715.0,189.2224,189.2513,189.0298,189.1743,10715.0
2021-02-16 14:50:00,196.46,196.91,196.46,196.83,25116.0,189.1743,189.6076,189.1743,189.5306,25116.0
2021-02-16 15:00:00,196.81,197.05,196.58,196.97,13970.0,189.5113,189.7424,189.2898,189.6654,13970.0
2021-02-16 15:10:00,196.97,197.38,196.88,197.33,45064.0,189.6654,190.0602,189.5787,190.012,45064.0
2021-02-16 15:20:00,197.33,197.66,196.95,197.64,37197.0,190.012,190.3298,189.6461,190.3105,37197.0
2021-02-16 15:30:00,197.64,197.85,197.26,197.29,36059.0,190.3105,190.5127,189.9446,189.9735,36059.0
2021-02-16 15:40:00,197.29,197.47,196.82,196.94,36363.0,189.9735,190.1468,189.5209,189.6365,36363.0
2021-02-16 15:50:00,196.91,196.96,196.36,196.7,80598.0,189.6076,189.6557,189.078,189.4054,80598.0
2021-02-17 09:30:00,196.0,196.0,193.06,193.3,58060.0,188.7313,188.7313,185.9004,186.1315,58060.0
2021-02-17 09:40:00,193.47,193.99,193.16,193.22,62914.0,186.2952,186.7959,185.9967,186.0544,62914.0
2021-02-17 09:50:00,193.2,193.9,192.69,192.89,64151.0,186.0352,186.7092,185.5441,185.7367,64151.0
2021-02-17 10:00:00,192.84,193.06,192.26,192.66,60421.0,185.6885,185.9004,185.13,185.5152,60421.0
2021-02-17 10:10:00,192.66,192.81,192.32,192.61,45796.0,185.5152,185.6596,185.1878,185.4671,45796.0
2021-02-17 10:20:00,192.65,193.12,192.16,192.95,52607.0,185.5056,185.9581,185.0337,185.7945,52607.0
2021-02-17 10:30:00,192.92,193.23,192.69,193.02,66293.0,185.7656,186.0641,185.5441,185.8619,66293.0
2021-02-17 10:40:00,193.02,193.42,192.73,193.4,73873.0,185.8619,186.247,185.5826,186.2278,73873.0
2021-02-17 10:50:00,193.42,193.9,193.36,193.83,57404.0,186.247,186.7092,186.1892,186.6418,57404.0
2021-02-17 11:00:00,193.82,193.84,193.34,193.77,39747.0,186.6322,186.6514,186.17,186.584,39747.0
2021-02-17 11:10:00,193.79,195.43,193.79,195.11,28035.0,186.6033,188.1825,186.6033,187.8743,28035.0
2021-02-17 11:20:00,195.11,195.6,195.0,195.41,14942.0,187.8743,188.3462,187.7684,188.1632,14942.0
2021-02-17 11:30:00,195.39,195.57,193.97,194.07,23460.0,188.144,188.3173,186.7766,186.8729,23460.0
2021-02-17 11:40:00,194.15,194.59,193.64,194.18,23697.0,186.9499,187.3736,186.4589,186.9788,23697.0
2021-02-17 11:50:00,194.2,194.55,194.12,194.2,18444.0,186.9981,187.3351,186.9211,186.9981,18444.0
2021-02-17 12:00:00,194.31,194.4,193.89,194.12,13456.0,187.104,187.1907,186.6996,186.9211,13456.0
2021-02-17 12:10:00,194.15,194.54,193.66,194.37,17426.0,186.9499,187.3255,186.4781,187.1618,17426.0
2021-02-17 12:20:00,194.39,194.53,193.96,194.49,8483.0,187.181,187.3159,186.767,187.2773,8483.0
2021-02-17 12:30:00,194.43,194.63,194.3,194.55,16909.0,187.2196,187.4121,187.0944,187.3351,16909.0
2021-02-17 12:40:00,194.43,194.76,194.38,194.56,22713.0,187.2196,187.5373,187.1714,187.3447,22713.0
2021-02-17 12:50:00,194.55,194.76,194.09,194.3,20854.0,187.3351,187.5373,186.8922,187.0944,20854.0
2021-02-17 13:00:00,194.36,194.79,194.28,194.66,41661.0,187.1522,187.5662,187.0751,187.441,41661.0
2021-02-17 13:10:00,194.69,194.79,194.34,194.64,15850.0,187.4699,187.5662,187.1329,187.4218,15850.0
2021-02-17 13:20:00,194.64,194.64,194.16,194.5,19512.0,187.4218,187.4218,186.9596,187.287,19512.0
2021-02-17 13:30:00,194.45,194.46,194.21,194.35,16519.0,187.2388,187.2485,187.0077,187.1425,16519.0
2021-02-17 13:40:00,194.35,194.35,194.07,194.17,15023.0,187.1425,187.1425,186.8729,186.9692,15023.0
2021-02-17 13:50:00,194.09,194.69,194.09,194.32,22644.0,186.8922,187.4699,186.8922,187.1136,22644.0
2021-02-17 14:00:00,194.26,194.81,194.26,194.66,17047.0,187.0559,187.5855,187.0559,187.441,17047.0
2021-02-17 14:10:00,194.65,194.9,194.09,194.25,25729.0,187.4314,187.6721,186.8922,187.0462,25729.0
2021-02-17 14:20:00,194.27,194.48,193.62,193.85,22368.0,187.0655,187.2677,186.4396,186.6611,22368.0
2021-02-17 14:30:00,193.94,194.04,193.23,193.26,21799.0,186.7477,186.844,186.0641,186.093,21799.0
2021-02-17 14:40:00,193.5,193.6,193.08,193.21,21991.0,186.3241,186.4203,185.9196,186.0448,21991.0
2021-02-17 14:50:00,193.21,193.4,193.07,193.24,33888.0,186.0448,186.2278,185.91,186.0737,33888.0
2021-02-17 15:00:00,193.27,193.76,193.15,193.74,35032.0,186.1026,186.5744,185.987,186.5552,35032.0
2021-02-17 15:10:00,193.69,193.73,193.36,193.5,40495.0,186.507,186.5455,186.1892,186.3241,40495.0
2021-02-17 15:20:00,193.45,193.72,192.92,193.23,64399.0,186.2759,186.5359,185.7656,186.0641,64399.0
2021-02-17 15:30:00,193.22,193.28,192.93,193.03,90273.0,186.0544,186.1122,185.7752,185.8715,90273.0
2021-02-17 15:40:00,193.03,193.35,193.02,193.12,99270.0,185.8715,186.1796,185.8619,185.9581,99270.0
2021-02-17 15:50:00,193.2,193.43,192.8,192.85,278272.0,186.0352,186.2567,185.65,185.6982,278272.0
2021-02-18 09:30:00,191.74,192.23,190.58,191.13,38474.0,184.6293,185.1012,183.5123,184.0419,38474.0
2021-02-18 09:40:00,191.01,192.1,190.73,191.86,18588.0,183.9264,184.976,183.6568,184.7449,18588.0
2021-02-18 09:50:00,191.76,192.2,191.47,191.74,33077.0,184.6486,185.0723,184.3693,184.6293,33077.0
2021-02-18 10:00:00,191.78,191.89,191.25,191.81,42326.0,184.6678,184.7738,184.1575,184.6967,42326.0
2021-02-18 10:10:00,191.88,193.4,191.88,193.19,27344.0,184.7641,186.2278,184.7641,186.0256,27344.0
2021-02-18 10:20:00,193.33,193.97,193.33,193.95,23087.0,186.1604,186.7766,186.1604,186.7574,23087.0
2021-02-18 10:30:00,193.8,194.43,193.36,194.15,19689.0,186.6129,187.2196,186.1892,186.9499,19689.0
2021-02-18 10:40:00,194.13,194.4,193.88,194.14,22168.0,186.9307,187.1907,186.69,186.9403,22168.0
2021-02-18 10:50:00,194.07,194.62,194.05,194.54,15545.0,186.8729,187.4025,186.8537,187.3255,15545.0
2021-02-18 11:00:00,194.58,195.57,194.47,195.51,23331.0,187.364,188.3173,187.2581,188.2595,23331.0
2021-02-18 11:10:00,195.51,196.2,195.28,196.03,36498.0,188.2595,188.9239,188.038,188.7602,36498.0
2021-02-18 11:20:00,195.95,195.95,194.62,194.62,25322.0,188.6832,188.6832,187.4025,187.4025,25322.0
2021-02-18 11:30:00,194.59,195.06,194.54,194.7,18243.0,187.3736,187.8262,187.3255,187.4796,18243.0
2021-02-18 11:40:00,194.49,194.52,193.93,194.04,13346.0,187.2773,187.3062,186.7381,186.844,13346.0
2021-02-18 11:50:00,194.07,194.07,193.57,193.9,23288.0,186.8729,186.8729,186.3915,186.7092,23288.0
2021-02-18 12:00:00,193.91,194.1,193.66,193.84,43122.0,186.7188,186.9018,186.4781,186.6514,43122.0
2021-02-18 12:10:00,193.9,194.17,193.77,194.06,47766.0,186.7092,186.9692,186.584,186.8633,47766.0
2021-02-18 12:20:00,194.11,194.19,193.91,194.05,24069.0,186.9114,186.9885,186.7188,186.8537,24069.0
2021-02-18 12:30:00,194.05,194.1,193.52,193.63,15910.0,186.8537,186.9018,186.3433,186.4492,15910.0
2021-02-18 12:40:00,193.68,193.75,193.4,193.43,7257.0,186.4974,186.5648,186.2278,186.2567,7257.0
2021-02-18 12:50:00,193.43,193.48,193.12,193.23,9189.0,186.2567,186.3048,185.9581,186.0641,9189.0
2021-02-18 13:00:00,193.27,193.38,193.16,193.29,7547.0,186.1026,186.2085,185.9967,186.1218,7547.0
2021-02-18 13:10:00,193.35,193.55,193.13,193.55,5606.0,186.1796,186.3722,185.9678,186.3722,5606.0
2021-02-18 13:20:00,193.55,194.08,193.54,193.9,20378.0,186.3722,186.8825,186.3626,186.7092,20378.0
2021-02-18 13:30:00,193.89,194.13,193.84,193.84,9743.0,186.6996,186.9307,186.6514,186.6514,9743.0
2021-02-18 13:40:00,193.84,193.98,193.65,193.84,8783.0,186.6514,186.7863,186.4685,186.6514,8783.0
2021-02-18 13:50:00,193.78,194.1,193.78,193.82,12010.0,186.5937,186.9018,186.5937,186.6322,12010.0
2021-02-18 14:00:00,193.79,194.13,193.77,193.86,13367.0,186.6033,186.9307,186.584,186.6707,13367.0
2021-02-18 14:10:00,193.86,193.86,193.67,193.73,8910.0,186.6707,186.6707,186.4877,186.5455,8910.0
2021-02-18 14:20:00,193.76,194.08,193.66,194.05,9421.0,186.5744,186.8825,186.4781,186.8537,9421.0
2021-02-18 14:30:00,194.09,194.69,194.01,194.47,51515.0,186.8922,187.4699,186.8151,187.2581,51515.0
2021-02-18 14:40:00,194.47,194.47,194.11,194.13,12524.0,187.2581,187.2581,186.9114,186.9307,12524.0
2021-02-18 14:50:00,194.13,194.37,193.9,194.28,9765.0,186.9307,187.1618,186.7092,187.0751,9765.0
2021-02-18 15:00:00,194.27,194.48,194.23,194.4,13983.0,187.0655,187.2677,187.027,187.1907,13983.0
2021-02-18 15:10:00,194.4,194.48,194.29,194.32,16651.0,187.1907,187.2677,187.0848,187.1136,16651.0
2021-02-18 15:20:00,194.29,194.42,194.22,194.38,12407.0,187.0848,187.2099,187.0174,187.1714,12407.0
2021-02-18 15:30:00,194.41,194.61,194.19,194.49,35442.0,187.2003,187.3929,186.9885,187.2773,35442.0
2021-02-18 15:40:00,194.52,194.52,194.04,194.31,40383.0,187.3062,187.3062,186.844,187.104,40383.0
2021-02-18 15:50:00,194.22,194.22,193.49,193.64,85328.0,187.0174,187.0174,186.3144,186.4589,85328.0
2021-02-19 09:30:00,194.51,194.51,193.24,193.73,58386.0,187.2966,187.2966,186.0737,186.5455,58386.0
2021-02-19 09:40:00,193.59,194.59,193.5,194.15,24052.0,186.4107,187.3736,186.3241,186.9499,24052.0
2021-02-19 09:50:00,194.07,195.15,193.97,194.98,32416.0,186.8729,187.9129,186.7766,187.7492,32416.0
2021-02-19 10:00:00,195.08,195.92,194.87,195.36,26360.0,187.8455,188.6543,187.6432,188.1151,26360.0
2021-02-19 10:10:00,195.34,195.77,195.27,195.35,18971.0,188.0958,188.5099,188.0284,188.1054,18971.0
2021-02-19 10:20:00,195.36,195.5,195.1,195.34,10118.0,188.1151,188.2499,187.8647,188.0958,10118.0
2021-02-19 10:30:00,195.16,195.75,195.0,195.68,36505.0,187.9225,188.4906,187.7684,188.4232,36505.0
2021-02-19 10:40:00,195.63,195.9,195.32,195.51,171683.0,188.3751,188.6351,188.0766,188.2595,171683.0
2021-02-19 10:50:00,195.51,196.14,195.51,195.79,13775.0,188.2595,188.8661,188.2595,188.5291,13775.0
2021-02-19 11:00:00,195.79,195.85,195.15,195.23,16199.0,188.5291,188.5869,187.9129,187.9899,16199.0
2021-02-19 11:10:00,195.18,195.48,194.43,194.93,392955.0,187.9418,188.2306,187.2196,187.701,392955.0
2021-02-19 11:20:00,194.86,195.05,194.72,194.88,25517.0,187.6336,187.8166,187.4988,187.6529,25517.0
2021-02-19 11:30:00,194.94,195.24,194.78,195.05,12324.0,187.7107,187.9995,187.5566,187.8166,12324.0
2021-02-19 11:40:00,195.09,195.1,194.67,194.92,16537.0,187.8551,187.8647,187.4507,187.6914,16537.0
2021-02-19 11:50:00,194.88,195.08,194.73,194.8,13851.0,187.6529,187.8455,187.5084,187.5758,13851.0
2021-02-19 12:00:00,194.79,194.81,194.39,194.52,7213.0,187.5662,187.5855,187.181,187.3062,7213.0
2021-02-19 12:10:00,194.46,194.46,194.05,194.15,21867.0,187.2485,187.2485,186.8537,186.9499,21867.0
2021-02-19 12:20:00,193.88,194.05,193.78,193.97,17536.0,186.69,186.8537,186.5937,186.7766,17536.0
2021-02-19 12:30:00,193.97,194.0,193.63,193.89,11053.0,186.7766,186.8055,186.4492,186.6996,11053.0
2021-02-19 12:40:00,193.86,193.96,193.69,193.69,46657.0,186.6707,186.767,186.507,186.507,46657.0
2021-02-19 12:50:00,193.72,193.85,193.28,193.73,9779.0,186.5359,186.6611,186.1122,186.5455,9779.0
2021-02-19 13:00:00,193.76,194.07,193.54,193.54,15662.0,186.5744,186.8729,186.3626,186.3626,15662.0
2021-02-19 13:10:00,193.52,193.95,193.5,193.87,14011.0,186.3433,186.7574,186.3241,186.6803,14011.0
2021-02-19 13:20:00,193.91,194.27,193.82,194.19,9661.0,186.7188,187.0655,186.6322,186.9885,9661.0
2021-02-19 13:30:00,194.13,194.21,193.63,194.05,36734.0,186.9307,187.0077,186.4492,186.8537,36734.0
2021-02-19 13:40:00,194.0,194.57,194.0,194.57,11603.0,186.8055,187.3544,186.8055,187.3544,11603.0
2021-02-19 13:50:00,194.51,194.73,194.47,194.56,14122.0,187.2966,187.5084,187.2581,187.3447,14122.0
2021-02-19 14:00:00,194.57,194.73,194.42,194.63,15795.0,187.3544,187.5084,187.2099,187.4121,15795.0
2021-02-19 14:10:00,194.65,194.93,194.42,194.7,13155.0,187.4314,187.701,187.2099,187.4796,13155.0
2021-02-19 14:20:00,194.66,194.66,193.82,193.88,19005.0,187.441,187.441,186.6322,186.69,19005.0
2021-02-19 14:30:00,193.93,194.15,193.71,193.71,17736.0,186.7381,186.9499,186.5263,186.5263,17736.0
2021-02-19 14:40:00,193.71,193.74,193.2,193.61,16649.0,186.5263,186.5552,186.0352,186.43,16649.0
2021-02-19 14:50:00,193.61,194.09,193.59,194.04,16422.0,186.43,186.8922,186.4107,186.844,16422.0
2021-02-19 15:00:00,194.09,194.09,193.36,193.36,31275.0,186.8922,186.8922,186.1892,186.1892,31275.0
2021-02-19 15:10:00,193.36,194.12,193.32,194.0,29617.0,186.1892,186.9211,186.1507,186.8055,29617.0
2021-02-19 15:20:00,193.96,194.21,193.92,194.21,21026.0,186.767,187.0077,186.7285,187.0077,21026.0
2021-02-19 15:30:00,194.29,194.71,194.09,194.7,32843.0,187.0848,187.4892,186.8922,187.4796,32843.0
2021-02-19 15:40:00,194.69,194.94,194.5,194.55,37356.0,187.4699,187.7107,187.287,187.3351,37356.0
2021-02-19 15:50:00,194.49,194.61,193.84,194.25,125167.0,187.2773,187.3929,186.6514,187.0462,125167.0
2021-02-22 09:30:00,192.34,192.39,191.09,191.67,28617.0,185.2071,185.2552,184.0034,184.5619,28617.0
2021-02-22 09:40:00,191.69,192.3,191.4,191.9,31222.0,184.5812,185.1686,184.3019,184.7834,31222.0
2021-02-22 09:50:00,191.89,193.0,191.82,192.64,18314.0,184.7738,185.8426,184.7064,185.4959,18314.0
2021-02-22 10:00:00,192.48,193.35,192.19,193.33,72361.0,185.3419,186.1796,185.0626,186.1604,72361.0
2021-02-22 10:10:00,193.49,193.76,192.96,193.32,31643.0,186.3144,186.5744,185.8041,186.1507,31643.0
2021-02-22 10:20:00,193.28,193.56,193.0,193.41,27594.0,186.1122,186.3818,185.8426,186.2374,27594.0
2021-02-22 10:30:00,193.5,194.3,193.47,194.05,36202.0,186.3241,187.0944,186.2952,186.8537,36202.0
2021-02-22 10:40:00,194.0,194.69,194.0,194.43,34641.0,186.8055,187.4699,186.8055,187.2196,34641.0
2021-02-22 10:50:00,194.47,195.11,194.02,195.02,28552.0,187.2581,187.8743,186.8248,187.7877,28552.0
2021-02-22 11:00:00,194.95,195.34,194.78,194.91,36474.0,187.7203,188.0958,187.5566,187.6818,36474.0
2021-02-22 11:10:00,194.96,195.35,194.74,195.32,32479.0,187.7299,188.1054,187.5181,188.0766,32479.0
2021-02-22 11:20:00,195.25,195.48,195.05,195.29,28065.0,188.0092,188.2306,187.8166,188.0477,28065.0
2021-02-22 11:30:00,195.25,195.59,195.11,195.49,20508.0,188.0092,188.3365,187.8743,188.2403,20508.0
2021-02-22 11:40:00,195.41,195.49,194.91,195.09,62836.0,188.1632,188.2403,187.6818,187.8551,62836.0
2021-02-22 11:50:00,195.19,195.55,195.14,195.55,36144.0,187.9514,188.298,187.9032,188.298,36144.0
2021-02-22 12:00:00,195.43,195.44,195.0,195.31,21455.0,188.1825,188.1921,187.7684,188.0669,21455.0
2021-02-22 12:10:00,195.27,195.63,195.11,195.63,18138.0,188.0284,188.3751,187.8743,188.3751,18138.0
2021-02-22 12:20:00,195.6,196.04,195.58,195.75,53134.0,188.3462,188.7699,188.3269,188.4906,53134.0
2021-02-22 12:30:00,195.76,196.3,195.73,196.08,22328.0,188.5002,189.0202,188.4714,188.8084,22328.0
2021-02-22 12:40:00,196.17,197.22,196.13,197.22,19449.0,188.895,189.9061,188.8565,189.9061,19449.0
2021-02-22 12:50:00,197.18,198.27,197.13,198.23,89351.0,189.8676,190.9172,189.8194,190.8786,89351.0
2021-02-22 13:00:00,198.23,198.63,198.1,198.22,24662.0,190.8786,191.2638,190.7535,190.869,24662.0
2021-02-22 13:10:00,198.27,199.08,198.01,198.73,24694.0,190.9172,191.6971,190.6668,191.3601,24694.0
2021-02-22 13:20:00,198.79,198.82,197.93,198.2,24916.0,191.4179,191.4468,190.5898,190.8498,24916.0
2021-02-22 13:30:00,198.19,198.26,197.66,197.87,11872.0,190.8401,190.9075,190.3298,190.532,11872.0
2021-02-22 13:40:00,197.89,198.07,197.76,197.83,20174.0,190.5513,190.7246,190.4261,190.4935,20174.0
2021-02-22 13:50:00,197.84,198.15,197.8,197.98,22958.0,190.5031,190.8016,190.4646,190.6379,22958.0
2021-02-22 14:00:00,198.03,198.07,197.85,197.85,12235.0,190.6861,190.7246,190.5127,190.5127,12235.0
2021-02-22 14:10:00,197.83,197.99,197.71,197.71,8284.0,190.4935,190.6475,190.3779,190.3779,8284.0
2021-02-22 14:20:00,197.73,198.0,197.63,197.97,9695.0,190.3972,190.6572,190.3009,190.6283,9695.0
2021-02-22 14:30:00,197.86,197.88,197.41,197.42,11029.0,190.5224,190.5416,190.0891,190.0987,11029.0
2021-02-22 14:40:00,197.34,197.5,197.17,197.23,14042.0,190.0216,190.1757,189.858,189.9157,14042.0
2021-02-22 14:50:00,197.23,197.53,197.05,197.53,13386.0,189.9157,190.2046,189.7424,190.2046,13386.0
2021-02-22 15:00:00,197.53,197.72,197.08,197.14,12182.0,190.2046,190.3876,189.7713,189.8291,12182.0
2021-02-22 15:10:00,197.15,197.31,196.76,197.2,17299.0,189.8387,189.9928,189.4632,189.8868,17299.0
2021-02-22 15:20:00,197.2,197.83,197.14,197.53,25607.0,189.8868,190.4935,189.8291,190.2046,25607.0
2021-02-22 15:30:00,197.54,198.02,197.04,197.33,51909.0,190.2142,190.6764,189.7328,190.012,51909.0
2021-02-22 15:40:00,197.31,197.39,196.59,196.71,107520.0,189.9928,190.0698,189.2995,189.415,107520.0
2021-02-22 15:50:00,196.65,196.69,195.64,195.94,299398.0,189.3572,189.3958,188.3847,188.6736,299398.0
2021-02-23 09:30:00,196.39,199.04,195.4,198.62,100575.0,189.1069,191.6586,188.1536,191.2542,100575.0
2021-02-23 09:40:00,198.45,200.19,197.95,198.19,52841.0,191.0905,192.766,190.609,190.8401,52841.0
2021-02-23 09:50:00,198.17,198.19,196.13,196.37,39170.0,190.8209,190.8401,188.8565,189.0876,39170.0
2021-02-23 10:00:00,196.36,196.56,195.21,196.5,47855.0,189.078,189.2706,187.9706,189.2128,47855.0
2021-02-23 10:10:00,196.46,197.22,196.37,196.87,35144.0,189.1743,189.9061,189.0876,189.5691,35144.0
2021-02-23 10:20:00,196.88,196.9,195.82,195.98,40273.0,189.5787,189.598,188.558,188.7121,40273.0
2021-02-23 10:30:00,195.94,197.93,195.75,197.55,28501.0,188.6736,190.5898,188.4906,190.2239,28501.0
2021-02-23 10:40:00,197.64,197.74,196.86,197.67,49368.0,190.3105,190.4068,189.5594,190.3394,49368.0
2021-02-23 10:50:00,197.61,197.61,197.14,197.3,26540.0,190.2816,190.2816,189.8291,189.9831,26540.0
2021-02-23 11:00:00,197.31,198.0,196.99,197.96,21753.0,189.9928,190.6572,189.6846,190.6187,21753.0
2021-02-23 11:10:00,197.92,198.29,197.71,197.98,14303.0,190.5801,190.9364,190.3779,190.6379,14303.0
2021-02-23 11:20:00,197.99,198.08,197.47,197.93,16093.0,190.6475,190.7342,190.1468,190.5898,16093.0
2021-02-23 11:30:00,197.87,197.89,197.18,197.43,18747.0,190.532,190.5513,189.8676,190.1083,18747.0
2021-02-23 11:40:00,197.5,197.53,197.02,197.11,42538.0,190.1757,190.2046,189.7135,189.8002,42538.0
2021-02-23 11:50:00,197.04,197.39,196.44,196.44,37671.0,189.7328,190.0698,189.155,189.155,37671.0
2021-02-23 12:00:00,196.44,196.52,196.05,196.12,36312.0,189.155,189.2321,188.7795,188.8469,36312.0
2021-02-23 12:10:00,196.11,196.48,195.65,196.19,57233.0,188.8373,189.1935,188.3943,188.9143,57233.0
2021-02-23 12:20:00,196.18,196.18,195.6,195.86,51273.0,188.9047,188.9047,188.3462,188.5965,51273.0
2021-02-23 12:30:00,195.84,195.85,194.63,194.72,54193.0,188.5773,188.5869,187.4121,187.4988,54193.0
2021-02-23 12:40:00,194.7,194.7,194.04,194.05,100265.0,187.4796,187.4796,186.844,186.8537,100265.0
2021-02-23 12:50:00,194.04,194.26,193.51,193.56,94496.0,186.844,187.0559,186.3337,186.3818,94496.0
2021-02-23 13:00:00,193.57,193.92,193.49,193.67,56164.0,186.3915,186.7285,186.3144,186.4877,56164.0
2021-02-23 13:10:00,193.74,194.28,193.55,194.28,114811.0,186.5552,187.0751,186.3722,187.0751,114811.0
2021-02-23 13:20:00,194.28,194.85,194.27,194.8,27950.0,187.0751,187.624,187.0655,187.5758,27950.0
2021-02-23 13:30:00,194.85,195.15,194.61,194.92,28975.0,187.624,187.9129,187.3929,187.6914,28975.0
2021-02-23 13:40:00,194.95,195.06,194.79,194.98,29531.0,187.7203,187.8262,187.5662,187.7492,29531.0
2021-02-23 13:50:00,194.96,195.7,194.8,195.56,15402.0,187.7299,188.4425,187.5758,188.3077,15402.0
2021-02-23 14:00:00,195.5,196.12,195.35,195.74,18035.0,188.2499,188.8469,188.1054,188.481,18035.0
2021-02-23 14:10:00,195.78,196.88,195.77,196.84,25049.0,188.5195,189.5787,188.5099,189.5402,25049.0
2021-02-23 14:20:00,196.81,197.45,196.75,197.15,27816.0,189.5113,190.1276,189.4535,189.8387,27816.0
2021-02-23 14:30:00,197.13,197.34,196.57,197.05,21117.0,189.8194,190.0216,189.2802,189.7424,21117.0
2021-02-23 14:40:00,197.0,197.6,197.0,197.38,16114.0,189.6943,190.272,189.6943,190.0602,16114.0
2021-02-23 14:50:00,197.43,198.22,197.43,198.22,21632.0,190.1083,190.869,190.1083,190.869,21632.0
2021-02-23 15:00:00,198.07,198.57,197.9,198.57,21830.0,190.7246,191.206,190.5609,191.206,21830.0
2021-02-23 15:10:00,198.52,199.41,198.34,199.4,42013.0,191.1579,192.0149,190.9846,192.0053,42013.0
2021-02-23 15:20:00,199.44,199.96,199.37,199.56,55821.0,192.0438,192.5445,191.9764,192.1593,55821.0
2021-02-23 15:30:00,199.6,199.63,198.86,199.01,41180.0,192.1978,192.2267,191.4853,191.6297,41180.0
2021-02-23 15:40:00,198.96,199.08,198.51,198.84,52233.0,191.5816,191.6971,191.1483,191.466,52233.0
2021-02-23 15:50:00,198.86,198.88,197.85,197.91,219435.0,191.4853,191.5045,190.5127,190.5705,219435.0
2021-02-24 09:30:00,197.82,198.88,197.08,197.56,47697.0,190.4838,191.5045,189.7713,190.2335,47697.0
2021-02-24 09:40:00,197.45,197.48,196.67,197.17,15894.0,190.1276,190.1565,189.3765,189.858,15894.0
2021-02-24 09:50:00,197.28,198.05,196.76,197.81,37016.0,189.9639,190.7053,189.4632,190.4742,37016.0
2021-02-24 10:00:00,197.8,199.57,197.4,199.36,66973.0,190.4646,192.1689,190.0794,191.9667,66973.0
2021-02-24 10:10:00,199.24,200.37,199.05,200.17,25871.0,191.8512,192.9393,191.6682,192.7467,25871.0
2021-02-24 10:20:00,200.17,200.71,199.77,200.59,24033.0,192.7467,193.2667,192.3615,193.1511,24033.0
2021-02-24 10:30:00,200.53,201.14,200.33,200.84,28122.0,193.0933,193.6807,192.9008,193.3919,28122.0
2021-02-24 10:40:00,200.88,201.34,200.29,201.33,18705.0,193.4304,193.8733,192.8622,193.8637,18705.0
2021-02-24 10:50:00,201.22,201.8,201.05,201.61,31988.0,193.7578,194.3162,193.5941,194.1333,31988.0
2021-02-24 11:00:00,201.73,202.0,201.51,202.0,21508.0,194.2488,194.5088,194.037,194.5088,21508.0
2021-02-24 11:10:00,202.05,202.87,202.03,202.87,16745.0,194.557,195.3466,194.5377,195.3466,16745.0
2021-02-24 11:20:00,202.83,204.41,202.82,204.01,44115.0,195.3081,196.8295,195.2984,196.4443,44115.0
2021-02-24 11:30:00,203.92,204.98,203.78,204.98,37632.0,196.3576,197.3783,196.2228,197.3783,37632.0
2021-02-24 11:40:00,204.96,204.96,204.08,204.17,17401.0,197.3591,197.3591,196.5117,196.5984,17401.0
2021-02-24 11:50:00,204.17,204.28,203.91,204.24,25460.0,196.5984,196.7043,196.348,196.6658,25460.0
2021-02-24 12:00:00,204.25,204.65,204.15,204.46,60880.0,196.6754,197.0606,196.5791,196.8776,60880.0
2021-02-24 12:10:00,204.43,205.0,204.37,204.8,43159.0,196.8487,197.3976,196.7909,197.205,43159.0
2021-02-24 12:20:00,204.69,204.72,204.33,204.69,9224.0,197.0991,197.128,196.7524,197.0991,9224.0
2021-02-24 12:30:00,204.66,205.15,204.66,204.87,34905.0,197.0702,197.542,197.0702,197.2724,34905.0
2021-02-24 12:40:00,204.86,205.26,204.76,204.83,17636.0,197.2628,197.6479,197.1665,197.2339,17636.0
2021-02-24 12:50:00,204.86,204.86,204.52,204.53,11433.0,197.2628,197.2628,196.9354,196.945,11433.0
2021-02-24 13:00:00,204.55,204.69,204.45,204.59,16173.0,196.9643,197.0991,196.868,197.0028,16173.0
2021-02-24 13:10:00,204.58,205.21,204.53,205.04,13633.0,196.9932,197.5998,196.945,197.4361,13633.0
2021-02-24 13:20:00,205.04,205.45,205.0,205.37,15668.0,197.4361,197.8309,197.3976,197.7539,15668.0
2021-02-24 13:30:00,205.45,205.83,205.17,205.74,59714.0,197.8309,198.1968,197.5613,198.1101,59714.0
2021-02-24 13:40:00,205.74,205.83,205.39,205.49,16975.0,198.1101,198.1968,197.7731,197.8694,16975.0
2021-02-24 13:50:00,205.5,205.78,205.43,205.78,10936.0,197.879,198.1487,197.8116,198.1487,10936.0
2021-02-24 14:00:00,205.78,205.88,205.21,205.27,11848.0,198.1487,198.2449,197.5998,197.6576,11848.0
2021-02-24 14:10:00,205.26,205.42,204.91,205.22,16187.0,197.6479,197.802,197.3109,197.6094,16187.0
2021-02-24 14:20:00,205.23,205.24,204.41,204.53,19612.0,197.619,197.6287,196.8295,196.945,19612.0
2021-02-24 14:30:00,204.55,204.79,203.95,204.1,48898.0,196.9643,197.1954,196.3865,196.531,48898.0
2021-02-24 14:40:00,204.03,204.21,203.55,203.56,21328.0,196.4635,196.6369,196.0014,196.011,21328.0
2021-02-24 14:50:00,203.53,203.85,203.53,203.74,8749.0,195.9821,196.2902,195.9821,196.1843,8749.0
2021-02-24 15:00:00,203.75,204.54,203.75,204.52,13231.0,196.1939,196.9546,196.1939,196.9354,13231.0
2021-02-24 15:10:00,204.46,204.91,204.31,204.34,15444.0,196.8776,197.3109,196.7332,196.7621,15444.0
2021-02-24 15:20:00,204.37,204.62,204.32,204.62,16390.0,196.7909,197.0317,196.7428,197.0317,16390.0
2021-02-24 15:30:00,204.62,204.62,204.13,204.19,27854.0,197.0317,197.0317,196.5598,196.6176,27854.0
2021-02-24 15:40:00,204.16,204.51,203.68,204.45,49823.0,196.5887,196.9257,196.1265,196.868,49823.0
2021-02-24 15:50:00,204.43,204.69,204.17,204.22,104948.0,196.8487,197.0991,196.5984,196.6465,104948.0
2021-02-25 09:30:00,203.17,204.3,202.27,202.99,41235.0,195.6354,196.7235,194.7688,195.4621,41235.0
2021-02-25 09:40:00,203.26,204.14,202.89,203.07,50440.0,195.7221,196.5695,195.3658,195.5392,50440.0
2021-02-25 09:50:00,203.22,203.64,202.37,202.94,61895.0,195.6836,196.088,194.8651,195.414,61895.0
2021-02-25 10:00:00,203.09,203.21,201.25,201.66,29214.0,195.5584,195.674,193.7866,194.1814,29214.0
2021-02-25 10:10:00,201.67,202.3,201.34,202.03,55933.0,194.1911,194.7977,193.8733,194.5377,55933.0
2021-02-25 10:20:00,202.03,202.3,201.47,201.64,104780.0,194.5377,194.7977,193.9985,194.1622,104780.0
2021-02-25 10:30:00,201.63,201.76,201.1,201.44,24265.0,194.1526,194.2777,193.6422,193.9696,24265.0
2021-02-25 10:40:00,201.54,202.08,201.2,201.53,22201.0,194.0659,194.5859,193.7385,194.0563,22201.0
2021-02-25 10:50:00,201.41,202.08,200.89,202.07,60114.0,193.9407,194.5859,193.44,194.5762,60114.0
2021-02-25 11:00:00,202.04,202.29,201.53,201.53,67385.0,194.5473,194.7881,194.0563,194.0563,67385.0
2021-02-25 11:10:00,201.5,202.1,201.29,201.93,64931.0,194.0274,194.6051,193.8252,194.4414,64931.0
2021-02-25 11:20:00,201.9,201.9,201.23,201.82,15443.0,194.4125,194.4125,193.7674,194.3355,15443.0
2021-02-25 11:30:00,201.7,202.02,201.09,201.46,18378.0,194.22,194.5281,193.6326,193.9889,18378.0
2021-02-25 11:40:00,201.41,201.79,201.0,201.61,98887.0,193.9407,194.3066,193.5459,194.1333,98887.0
2021-02-25 11:50:00,201.54,201.83,201.12,201.12,46379.0,194.0659,194.3451,193.6615,193.6615,46379.0
2021-02-25 12:00:00,200.98,201.01,200.04,200.6,29789.0,193.5267,193.5555,192.6215,193.1608,29789.0
2021-02-25 12:10:00,200.54,201.34,200.29,200.78,17303.0,193.103,193.8733,192.8622,193.3341,17303.0
2021-02-25 12:20:00,200.78,200.99,200.13,200.13,14234.0,193.3341,193.5363,192.7082,192.7082,14234.0
2021-02-25 12:30:00,200.13,200.24,199.87,200.1,29383.0,192.7082,192.8141,192.4578,192.6793,29383.0
2021-02-25 12:40:00,200.1,200.1,199.36,199.67,14057.0,192.6793,192.6793,191.9667,192.2652,14057.0
2021-02-25 12:50:00,199.53,199.56,198.52,198.52,14763.0,192.1304,192.1593,191.1579,191.1579,14763.0
2021-02-25 13:00:00,198.52,198.73,197.88,198.46,16640.0,191.1579,191.3601,190.5416,191.1001,16640.0
2021-02-25 13:10:00,198.46,198.84,198.3,198.76,18589.0,191.1001,191.466,190.946,191.389,18589.0
2021-02-25 13:20:00,198.72,199.57,198.71,199.46,16914.0,191.3505,192.1689,191.3408,192.063,16914.0
2021-02-25 13:30:00,199.37,199.87,199.08,199.86,26164.0,191.9764,192.4578,191.6971,192.4482,26164.0
2021-02-25 13:40:00,199.92,200.35,199.69,199.86,22303.0,192.506,192.92,192.2845,192.4482,22303.0
2021-02-25 13:50:00,199.78,199.81,199.26,199.81,14143.0,192.3712,192.4,191.8704,192.4,14143.0
2021-02-25 14:00:00,199.74,200.42,199.51,200.34,18128.0,192.3326,192.9874,192.1112,192.9104,18128.0
2021-02-25 14:10:00,200.4,200.93,200.16,200.93,19226.0,192.9682,193.4785,192.7371,193.4785,19226.0
2021-02-25 14:20:00,200.92,201.09,200.61,200.75,21361.0,193.4689,193.6326,193.1704,193.3052,21361.0
2021-02-25 14:30:00,200.71,200.71,199.82,199.91,27109.0,193.2667,193.2667,192.4097,192.4963,27109.0
2021-02-25 14:40:00,199.99,200.67,199.99,200.29,11825.0,192.5734,193.2282,192.5734,192.8622,11825.0
2021-02-25 14:50:00,200.35,200.69,199.86,199.87,13603.0,192.92,193.2474,192.4482,192.4578,13603.0
2021-02-25 15:00:00,199.9,200.19,199.25,199.32,18371.0,192.4867,192.766,191.8608,191.9282,18371.0
2021-02-25 15:10:00,199.31,199.83,199.25,199.48,38801.0,191.9186,192.4193,191.8608,192.0823,38801.0
2021-02-25 15:20:00,199.54,199.8,199.04,199.2,36040.0,192.1401,192.3904,191.6586,191.8127,36040.0
2021-02-25 15:30:00,199.17,199.54,198.35,198.85,48151.0,191.7838,192.1401,190.9942,191.4756,48151.0
2021-02-25 15:40:00,198.85,200.09,198.51,199.84,74984.0,191.4756,192.6697,191.1483,192.4289,74984.0
2021-02-25 15:50:00,199.87,199.94,198.83,199.48,210261.0,192.4578,192.5252,191.4564,192.0823,210261.0
2021-02-26 09:30:00,200.5,201.46,199.5,199.58,27461.0,193.0645,193.9889,192.1015,192.1786,27461.0
2021-02-26 09:40:00,199.52,200.1,199.09,199.48,13694.0,192.1208,192.6793,191.7067,192.0823,13694.0
2021-02-26 09:50:00,199.22,199.28,198.45,198.56,10309.0,191.8319,191.8897,191.0905,191.1964,10309.0
2021-02-26 10:00:00,198.56,198.84,197.9,198.25,23164.0,191.1964,191.466,190.5609,190.8979,23164.0
2021-02-26 10:10:00,198.28,198.72,197.93,197.95,18932.0,190.9268,191.3505,190.5898,190.609,18932.0
2021-02-26 10:20:00,198.0,198.0,196.0,196.17,24297.0,190.6572,190.6572,188.7313,188.895,24297.0
2021-02-26 10:30:00,196.33,197.9,196.33,197.9,49979.0,189.0491,190.5609,189.0491,190.5609,49979.0
2021-02-26 10:40:00,197.86,198.78,197.53,198.76,20405.0,190.5224,191.4082,190.2046,191.389,20405.0
2021-02-26 10:50:00,198.75,199.15,198.29,198.91,13714.0,191.3794,191.7645,190.9364,191.5334,13714.0
2021-02-26 11:00:00,198.93,199.61,198.75,199.18,11047.0,191.5527,192.2075,191.3794,191.7934,11047.0
2021-02-26 11:10:00,199.16,199.42,198.87,198.92,14115.0,191.7742,192.0245,191.4949,191.5431,14115.0
2021-02-26 11:20:00,198.98,198.98,198.16,198.5,8948.0,191.6008,191.6008,190.8112,191.1386,8948.0
2021-02-26 11:30:00,198.53,199.77,198.48,199.68,9371.0,191.1675,192.3615,191.1194,192.2749,9371.0
2021-02-26 11:40:00,199.68,199.82,198.99,199.45,9893.0,192.2749,192.4097,191.6105,192.0534,9893.0
2021-02-26 11:50:00,199.32,199.54,198.98,199.05,7822.0,191.9282,192.1401,191.6008,191.6682,7822.0
2021-02-26 12:00:00,199.22,199.37,198.8,199.37,12995.0,191.8319,191.9764,191.4275,191.9764,12995.0
2021-02-26 12:10:00,199.47,200.58,199.46,200.45,12970.0,192.0727,193.1415,192.063,193.0163,12970.0
2021-02-26 12:20:00,200.41,200.41,199.89,200.12,9621.0,192.9778,192.9778,192.4771,192.6986,9621.0
2021-02-26 12:30:00,200.11,200.37,199.7,199.7,12468.0,192.6889,192.9393,192.2941,192.2941,12468.0
2021-02-26 12:40:00,199.6,199.81,199.37,199.49,7366.0,192.1978,192.4,191.9764,192.0919,7366.0
2021-02-26 12:50:00,199.43,199.86,199.07,199.07,11334.0,192.0341,192.4482,191.6875,191.6875,11334.0
2021-02-26 13:00:00,199.06,199.54,198.81,199.54,8989.0,191.6779,192.1401,191.4371,192.1401,8989.0
2021-02-26 13:10:00,199.5,199.6,199.35,199.48,6728.0,192.1015,192.1978,191.9571,192.0823,6728.0
2021-02-26 13:20:00,199.48,199.75,199.35,199.35,6792.0,192.0823,192.3423,191.9571,191.9571,6792.0
2021-02-26 13:30:00,199.47,199.64,199.08,199.53,12229.0,192.0727,192.2364,191.6971,192.1304,12229.0
2021-02-26 13:40:00,199.45,200.14,199.28,199.54,10370.0,192.0534,192.7178,191.8897,192.1401,10370.0
2021-02-26 13:50:00,199.56,199.56,199.18,199.27,7022.0,192.1593,192.1593,191.7934,191.8801,7022.0
2021-02-26 14:00:00,199.3,199.66,199.03,199.36,11962.0,191.909,192.2556,191.649,191.9667,11962.0
2021-02-26 14:10:00,199.23,199.77,198.98,199.06,11463.0,191.8416,192.3615,191.6008,191.6779,11463.0
2021-02-26 14:20:00,198.99,199.34,198.94,199.17,9699.0,191.6105,191.9475,191.5623,191.7838,9699.0
2021-02-26 14:30:00,199.23,199.47,198.94,199.3,14551.0,191.8416,192.0727,191.5623,191.909,14551.0
2021-02-26 14:40:00,199.25,199.77,199.1,199.62,8548.0,191.8608,192.3615,191.7164,192.2171,8548.0
2021-02-26 14:50:00,199.56,199.86,199.41,199.81,9959.0,192.1593,192.4482,192.0149,192.4,9959.0
2021-02-26 15:00:00,199.89,200.71,199.83,200.71,11319.0,192.4771,193.2667,192.4193,193.2667,11319.0
2021-02-26 15:10:00,200.63,200.87,200.36,200.55,14360.0,193.1896,193.4207,192.9297,193.1126,14360.0
2021-02-26 15:20:00,200.53,200.53,199.47,199.56,17252.0,193.0933,193.0933,192.0727,192.1593,17252.0
2021-02-26 15:30:00,199.5,199.52,199.11,199.39,16531.0,192.1015,192.1208,191.726,191.9956,16531.0
2021-02-26 15:40:00,199.38,200.73,199.28,200.56,24942.0,191.986,193.2859,191.8897,193.1222,24942.0
2021-02-26 15:50:00,200.45,200.64,197.98,197.99,121380.0,193.0163,193.1993,190.6379,190.6475,121380.0
2021-03-01 09:30:00,201.18,202.58,200.14,200.91,57310.0,193.7192,195.0673,192.7178,193.4593,57310.0
2021-03-01 09:40:00,201.16,201.16,200.08,200.2,36080.0,193.7,193.7,192.66,192.7756,36080.0
2021-03-01 09:50:00,200.24,200.5,199.99,200.26,25000.0,192.8141,193.0645,192.5734,192.8334,25000.0
2021-03-01 10:00:00,200.26,200.31,199.43,199.59,34882.0,192.8334,192.8815,192.0341,192.1882,34882.0
2021-03-01 10:10:00,199.52,200.91,199.52,200.3,35322.0,192.1208,193.4593,192.1208,192.8719,35322.0
2021-03-01 10:20:00,200.28,200.45,199.98,200.07,19326.0,192.8526,193.0163,192.5637,192.6504,19326.0
2021-03-01 10:30:00,199.99,200.76,199.91,200.68,44625.0,192.5734,193.3148,192.4963,193.2378,44625.0
2021-03-01 10:40:00,200.69,200.96,200.35,200.63,38766.0,193.2474,193.5074,192.92,193.1896,38766.0
2021-03-01 10:50:00,200.58,200.68,200.28,200.48,26525.0,193.1415,193.2378,192.8526,193.0452,26525.0
2021-03-01 11:00:00,200.53,200.58,200.07,200.56,21788.0,193.0933,193.1415,192.6504,193.1222,21788.0
2021-03-01 11:10:00,200.55,200.87,200.5,200.87,20794.0,193.1126,193.4207,193.0645,193.4207,20794.0
2021-03-01 11:20:00,200.89,200.89,200.59,200.61,22287.0,193.44,193.44,193.1511,193.1704,22287.0
2021-03-01 11:30:00,200.59,200.83,200.5,200.53,22562.0,193.1511,193.3822,193.0645,193.0933,22562.0
2021-03-01 11:40:00,200.6,200.86,200.6,200.77,15816.0,193.1608,193.4111,193.1608,193.3244,15816.0
2021-03-01 11:50:00,200.78,200.83,200.53,200.74,14962.0,193.3341,193.3822,193.0933,193.2956,14962.0
2021-03-01 12:00:00,200.75,200.94,200.66,200.79,22127.0,193.3052,193.4881,193.2185,193.3437,22127.0
2021-03-01 12:10:00,200.78,200.78,200.41,200.48,14456.0,193.3341,193.3341,192.9778,193.0452,14456.0
2021-03-01 12:20:00,200.54,200.85,200.47,200.79,11260.0,193.103,193.4015,193.0356,193.3437,11260.0
2021-03-01 12:30:00,200.79,201.46,200.79,201.46,16352.0,193.3437,193.9889,193.3437,193.9889,16352.0
2021-03-01 12:40:00,201.46,201.94,201.39,201.46,12865.0,193.9889,194.4511,193.9215,193.9889,12865.0
2021-03-01 12:50:00,201.59,201.78,201.2,201.2,17798.0,194.114,194.297,193.7385,193.7385,17798.0
2021-03-01 13:00:00,201.19,201.37,200.93,201.1,26772.0,193.7289,193.9022,193.4785,193.6422,26772.0
2021-03-01 13:10:00,201.08,201.08,200.81,200.99,9950.0,193.623,193.623,193.363,193.5363,9950.0
2021-03-01 13:20:00,200.98,201.2,200.8,201.2,26262.0,193.5267,193.7385,193.3533,193.7385,26262.0
2021-03-01 13:30:00,201.27,201.96,201.19,201.94,35686.0,193.8059,194.4703,193.7289,194.4511,35686.0
2021-03-01 13:40:00,201.91,202.12,201.78,201.99,70331.0,194.4222,194.6244,194.297,194.4992,70331.0
2021-03-01 13:50:00,201.98,202.09,201.91,202.04,10325.0,194.4896,194.5955,194.4222,194.5473,10325.0
2021-03-01 14:00:00,202.05,202.35,201.96,202.23,9441.0,194.557,194.8459,194.4703,194.7303,9441.0
2021-03-01 14:10:00,202.2,202.34,201.99,202.12,5747.0,194.7014,194.8362,194.4992,194.6244,5747.0
2021-03-01 14:20:00,202.13,202.24,201.96,202.13,59929.0,194.634,194.7399,194.4703,194.634,59929.0
2021-03-01 14:30:00,202.22,202.52,202.15,202.52,36887.0,194.7207,195.0095,194.6533,195.0095,36887.0
2021-03-01 14:40:00,202.54,202.69,202.43,202.59,6716.0,195.0288,195.1732,194.9229,195.077,6716.0
2021-03-01 14:50:00,202.53,202.61,202.37,202.38,7100.0,195.0192,195.0962,194.8651,194.8747,7100.0
2021-03-01 15:00:00,202.36,202.36,202.0,202.3,58606.0,194.8555,194.8555,194.5088,194.7977,58606.0
2021-03-01 15:10:00,202.32,202.39,201.95,202.39,11274.0,194.817,194.8844,194.4607,194.8844,11274.0
2021-03-01 15:20:00,202.38,202.47,201.96,202.12,8467.0,194.8747,194.9614,194.4703,194.6244,8467.0
2021-03-01 15:30:00,202.12,202.14,201.62,201.62,16888.0,194.6244,194.6436,194.1429,194.1429,16888.0
2021-03-01 15:40:00,201.69,202.12,201.69,202.0,29480.0,194.2103,194.6244,194.2103,194.5088,29480.0
2021-03-01 15:50:00,202.0,202.36,201.78,202.34,96825.0,194.5088,194.8555,194.297,194.8362,96825.0
2021-03-02 09:30:00,202.14,203.21,201.4,202.91,80676.0,194.6436,195.674,193.9311,195.3851,80676.0
2021-03-02 09:40:00,202.96,203.01,201.32,201.73,72472.0,195.4332,195.4814,193.854,194.2488,72472.0
2021-03-02 09:50:00,201.76,202.64,201.65,202.08,91155.0,194.2777,195.1251,194.1718,194.5859,91155.0
2021-03-02 10:00:00,201.98,202.99,201.88,202.25,62594.0,194.4896,195.4621,194.3933,194.7496,62594.0
2021-03-02 10:10:00,202.18,202.94,201.84,202.74,24382.0,194.6822,195.414,194.3548,195.2214,24382.0
2021-03-02 10:20:00,202.65,203.09,201.95,202.24,18908.0,195.1347,195.5584,194.4607,194.7399,18908.0
2021-03-02 10:30:00,202.07,202.49,201.89,202.1,60377.0,194.5762,194.9807,194.4029,194.6051,60377.0
2021-03-02 10:40:00,202.17,202.55,201.84,202.55,77778.0,194.6725,195.0384,194.3548,195.0384,77778.0
2021-03-02 10:50:00,202.5,202.66,202.27,202.44,19789.0,194.9903,195.1444,194.7688,194.9325,19789.0
2021-03-02 11:00:00,202.37,202.55,202.09,202.55,25917.0,194.8651,195.0384,194.5955,195.0384,25917.0
2021-03-02 11:10:00,202.56,202.58,202.12,202.32,22832.0,195.0481,195.0673,194.6244,194.817,22832.0
2021-03-02 11:20:00,202.22,202.55,202.17,202.49,64897.0,194.7207,195.0384,194.6725,194.9807,64897.0
2021-03-02 11:30:00,202.51,202.51,202.0,202.37,75942.0,194.9999,194.9999,194.5088,194.8651,75942.0
2021-03-02 11:40:00,202.33,203.18,202.2,203.11,20412.0,194.8266,195.6451,194.7014,195.5777,20412.0
2021-03-02 11:50:00,203.09,203.62,202.98,203.62,18469.0,195.5584,196.0688,195.4525,196.0688,18469.0
2021-03-02 12:00:00,203.5,203.99,203.48,203.63,16993.0,195.9532,196.425,195.9339,196.0784,16993.0
2021-03-02 12:10:00,203.63,204.01,203.53,203.91,13047.0,196.0784,196.4443,195.9821,196.348,13047.0
2021-03-02 12:20:00,203.97,204.19,203.9,204.04,10050.0,196.4058,196.6176,196.3384,196.4732,10050.0
2021-03-02 12:30:00,203.99,204.65,203.97,204.45,16749.0,196.425,197.0606,196.4058,196.868,16749.0
2021-03-02 12:40:00,204.43,204.75,204.42,204.46,8778.0,196.8487,197.1568,196.8391,196.8776,8778.0
2021-03-02 12:50:00,204.49,204.79,204.48,204.73,16736.0,196.9065,197.1954,196.8969,197.1376,16736.0
2021-03-02 13:00:00,204.76,204.9,204.44,204.75,17031.0,197.1665,197.3013,196.8583,197.1568,17031.0
2021-03-02 13:10:00,204.76,204.8,204.47,204.67,12281.0,197.1665,197.205,196.8872,197.0798,12281.0
2021-03-02 13:20:00,204.67,204.89,204.49,204.88,10415.0,197.0798,197.2917,196.9065,197.282,10415.0
2021-03-02 13:30:00,204.92,205.27,204.92,205.24,17294.0,197.3205,197.6576,197.3205,197.6287,17294.0
2021-03-02 13:40:00,205.25,205.31,205.04,205.14,10535.0,197.6383,197.6961,197.4361,197.5324,10535.0
2021-03-02 13:50:00,205.21,205.34,205.02,205.09,12910.0,197.5998,197.725,197.4168,197.4842,12910.0
2021-03-02 14:00:00,205.17,205.26,204.01,204.07,48179.0,197.5613,197.6479,196.4443,196.5021,48179.0
2021-03-02 14:10:00,204.05,204.22,203.25,203.29,24888.0,196.4828,196.6465,195.7125,195.751,24888.0
2021-03-02 14:20:00,203.37,203.53,202.75,202.84,46163.0,195.828,195.9821,195.231,195.3177,46163.0
2021-03-02 14:30:00,202.94,203.15,202.73,203.03,11493.0,195.414,195.6162,195.2118,195.5006,11493.0
2021-03-02 14:40:00,203.33,203.33,202.93,203.14,11056.0,195.7895,195.7895,195.4043,195.6066,11056.0
2021-03-02 14:50:00,203.18,203.71,203.01,203.52,10457.0,195.6451,196.1554,195.4814,195.9725,10457.0
2021-03-02 15:00:00,203.55,203.71,203.22,203.23,10733.0,196.0014,196.1554,195.6836,195.6932,10733.0
2021-03-02 15:10:00,203.24,203.36,203.01,203.23,42554.0,195.7028,195.8184,195.4814,195.6932,42554.0
2021-03-02 15:20:00,203.23,203.45,203.2,203.25,19646.0,195.6932,195.9051,195.6643,195.7125,19646.0
2021-03-02 15:30:00,203.28,203.4,203.11,203.24,63507.0,195.7414,195.8569,195.5777,195.7028,63507.0
2021-03-02 15:40:00,203.24,203.41,203.15,203.25,106315.0,195.7028,195.8665,195.6162,195.7125,106315.0
2021-03-02 15:50:00,203.27,203.29,202.08,202.1,118912.0,195.7317,195.751,194.5859,194.6051,118912.0
2021-03-03 09:30:00,201.38,202.56,201.22,201.36,20350.0,193.9118,195.0481,193.7578,193.8926,20350.0
2021-03-03 09:40:00,201.72,202.29,201.41,202.29,7083.0,194.2392,194.7881,193.9407,194.7881,7083.0
2021-03-03 09:50:00,202.34,202.66,200.84,200.91,18597.0,194.8362,195.1444,193.3919,193.4593,18597.0
2021-03-03 10:00:00,201.03,201.84,200.94,201.8,10396.0,193.5748,194.3548,193.4881,194.3162,10396.0
2021-03-03 10:10:00,201.69,201.78,200.61,200.62,21441.0,194.2103,194.297,193.1704,193.18,21441.0
2021-03-03 10:20:00,200.78,201.3,200.64,200.97,14490.0,193.3341,193.8348,193.1993,193.517,14490.0
2021-03-03 10:30:00,200.66,201.49,200.66,201.34,20869.0,193.2185,194.0177,193.2185,193.8733,20869.0
2021-03-03 10:40:00,201.17,201.63,200.84,201.3,19583.0,193.7096,194.1526,193.3919,193.8348,19583.0
2021-03-03 10:50:00,201.3,201.52,200.96,201.26,15591.0,193.8348,194.0466,193.5074,193.7963,15591.0
2021-03-03 11:00:00,201.2,201.71,200.99,201.65,19354.0,193.7385,194.2296,193.5363,194.1718,19354.0
2021-03-03 11:10:00,201.64,201.78,200.95,201.7,26509.0,194.1622,194.297,193.4978,194.22,26509.0
2021-03-03 11:20:00,201.62,202.32,201.62,202.2,10792.0,194.1429,194.817,194.1429,194.7014,10792.0
2021-03-03 11:30:00,202.25,202.29,201.77,201.77,7539.0,194.7496,194.7881,194.2874,194.2874,7539.0
2021-03-03 11:40:00,201.77,201.78,201.33,201.49,6829.0,194.2874,194.297,193.8637,194.0177,6829.0
2021-03-03 11:50:00,201.48,201.96,201.29,201.39,7600.0,194.0081,194.4703,193.8252,193.9215,7600.0
2021-03-03 12:00:00,201.42,201.92,201.31,201.92,9071.0,193.9503,194.4318,193.8444,194.4318,9071.0
2021-03-03 12:10:00,202.0,202.16,201.77,201.78,11468.0,194.5088,194.6629,194.2874,194.297,11468.0
2021-03-03 12:20:00,201.68,201.74,200.72,201.0,16735.0,194.2007,194.2585,193.2763,193.5459,16735.0
2021-03-03 12:30:00,201.0,201.33,200.93,201.16,13773.0,193.5459,193.8637,193.4785,193.7,13773.0
2021-03-03 12:40:00,201.15,201.45,200.95,201.24,9208.0,193.6904,193.9792,193.4978,193.777,9208.0
2021-03-03 12:50:00,201.39,201.4,200.75,200.82,8711.0,193.9215,193.9311,193.3052,193.3726,8711.0
2021-03-03 13:00:00,200.81,201.02,200.71,200.88,16844.0,193.363,193.5652,193.2667,193.4304,16844.0
2021-03-03 13:10:00,200.88,201.92,200.87,201.92,11119.0,193.4304,194.4318,193.4207,194.4318,11119.0
2021-03-03 13:20:00,201.85,202.07,201.81,202.05,13446.0,194.3644,194.5762,194.3259,194.557,13446.0
2021-03-03 13:30:00,201.96,202.05,201.61,201.93,7980.0,194.4703,194.557,194.1333,194.4414,7980.0
2021-03-03 13:40:00,201.89,202.05,201.51,201.51,6200.0,194.4029,194.557,194.037,194.037,6200.0
2021-03-03 13:50:00,201.61,201.83,201.61,201.83,5557.0,194.1333,194.3451,194.1333,194.3451,5557.0
2021-03-03 14:00:00,201.84,201.96,201.4,201.49,7145.0,194.3548,194.4703,193.9311,194.0177,7145.0
2021-03-03 14:10:00,201.36,202.07,201.36,201.83,15717.0,193.8926,194.5762,193.8926,194.3451,15717.0
2021-03-03 14:20:00,201.9,202.26,201.65,202.22,11150.0,194.4125,194.7592,194.1718,194.7207,11150.0
2021-03-03 14:30:00,202.25,202.34,201.42,202.09,15522.0,194.7496,194.8362,193.9503,194.5955,15522.0
2021-03-03 14:40:00,202.08,202.26,201.54,201.86,13438.0,194.5859,194.7592,194.0659,194.374,13438.0
2021-03-03 14:50:00,201.93,202.39,201.91,201.95,40809.0,194.4414,194.8844,194.4222,194.4607,40809.0
2021-03-03 15:00:00,201.87,201.87,201.24,201.42,20518.0,194.3837,194.3837,193.777,193.9503,20518.0
2021-03-03 15:10:00,201.45,201.96,201.42,201.81,29710.0,193.9792,194.4703,193.9503,194.3259,29710.0
2021-03-03 15:20:00,201.79,201.82,201.23,201.31,30478.0,194.3066,194.3355,193.7674,193.8444,30478.0
2021-03-03 15:30:00,201.27,201.42,200.92,201.36,31999.0,193.8059,193.9503,193.4689,193.8926,31999.0
2021-03-03 15:40:00,201.39,202.44,201.38,201.84,54176.0,193.9215,194.9325,193.9118,194.3548,54176.0
2021-03-03 15:50:00,201.78,201.78,200.68,200.82,88275.0,194.297,194.297,193.2378,193.3726,88275.0
2021-03-04 09:30:00,200.54,201.14,199.73,201.14,41686.0,193.103,193.6807,192.323,193.6807,41686.0
2021-03-04 09:40:00,200.43,200.7,199.27,199.28,16296.0,192.9971,193.257,191.8801,191.8897,16296.0
2021-03-04 09:50:00,199.35,199.72,199.12,199.46,28117.0,191.9571,192.3134,191.7356,192.063,28117.0
2021-03-04 10:00:00,199.46,199.53,198.17,198.76,73649.0,192.063,192.1304,190.8209,191.389,73649.0
2021-03-04 10:10:00,198.76,199.34,198.61,199.03,44880.0,191.389,191.9475,191.2445,191.649,44880.0
2021-03-04 10:20:00,198.87,199.32,198.47,199.16,25242.0,191.4949,191.9282,191.1097,191.7742,25242.0
2021-03-04 10:30:00,199.15,199.72,198.95,199.58,23821.0,191.7645,192.3134,191.5719,192.1786,23821.0
2021-03-04 10:40:00,199.67,199.69,199.16,199.32,36027.0,192.2652,192.2845,191.7742,191.9282,36027.0
2021-03-04 10:50:00,199.46,199.67,198.21,198.63,22929.0,192.063,192.2652,190.8594,191.2638,22929.0
2021-03-04 11:00:00,198.75,199.46,198.72,198.95,21829.0,191.3794,192.063,191.3505,191.5719,21829.0
2021-03-04 11:10:00,199.05,199.23,198.35,199.05,15218.0,191.6682,191.8416,190.9942,191.6682,15218.0
2021-03-04 11:20:00,199.15,199.47,199.08,199.32,12140.0,191.7645,192.0727,191.6971,191.9282,12140.0
2021-03-04 11:30:00,199.39,199.81,199.2,199.74,10688.0,191.9956,192.4,191.8127,192.3326,10688.0
2021-03-04 11:40:00,199.82,200.0,199.51,199.53,21257.0,192.4097,192.583,192.1112,192.1304,21257.0
2021-03-04 11:50:00,199.54,199.65,198.89,199.09,66320.0,192.1401,192.246,191.5142,191.7067,66320.0
2021-03-04 12:00:00,199.15,199.88,199.1,199.88,55785.0,191.7645,192.4675,191.7164,192.4675,55785.0
2021-03-04 12:10:00,199.95,200.83,199.39,200.22,35030.0,192.5349,193.3822,191.9956,192.7948,35030.0
2021-03-04 12:20:00,200.37,200.64,198.59,198.74,17685.0,192.9393,193.1993,191.2253,191.3697,17685.0
2021-03-04 12:30:00,198.71,198.86,197.75,198.13,22433.0,191.3408,191.4853,190.4164,190.7824,22433.0
2021-03-04 12:40:00,198.09,198.32,196.71,196.76,27179.0,190.7438,190.9653,189.415,189.4632,27179.0
2021-03-04 12:50:00,196.76,197.1,195.53,195.98,22690.0,189.4632,189.7905,188.2788,188.7121,22690.0
2021-03-04 13:00:00,195.93,196.38,195.67,195.88,14608.0,188.6639,189.0972,188.4136,188.6158,14608.0
2021-03-04 13:10:00,195.64,195.79,194.96,195.43,24740.0,188.3847,188.5291,187.7299,188.1825,24740.0
2021-03-04 13:20:00,195.34,195.6,194.61,195.56,17413.0,188.0958,188.3462,187.3929,188.3077,17413.0
2021-03-04 13:30:00,195.67,195.79,194.75,195.53,29160.0,188.4136,188.5291,187.5277,188.2788,29160.0
2021-03-04 13:40:00,195.35,195.63,194.51,194.67,30009.0,188.1054,188.3751,187.2966,187.4507,30009.0
2021-03-04 13:50:00,194.61,194.73,193.06,193.06,36599.0,187.3929,187.5084,185.9004,185.9004,36599.0
2021-03-04 14:00:00,193.04,193.95,192.66,193.71,20074.0,185.8811,186.7574,185.5152,186.5263,20074.0
2021-03-04 14:10:00,193.92,194.58,193.62,194.45,45401.0,186.7285,187.364,186.4396,187.2388,45401.0
2021-03-04 14:20:00,194.52,195.79,194.51,195.71,22053.0,187.3062,188.5291,187.2966,188.4521,22053.0
2021-03-04 14:30:00,195.64,195.7,194.78,195.12,25444.0,188.3847,188.4425,187.5566,187.884,25444.0
2021-03-04 14:40:00,195.13,196.62,195.12,196.56,25099.0,187.8936,189.3283,187.884,189.2706,25099.0
2021-03-04 14:50:00,196.63,197.04,195.94,196.74,20967.0,189.338,189.7328,188.6736,189.4439,20967.0
2021-03-04 15:00:00,196.65,196.65,195.68,195.68,18633.0,189.3572,189.3572,188.4232,188.4232,18633.0
2021-03-04 15:10:00,195.59,195.67,194.99,195.11,25632.0,188.3365,188.4136,187.7588,187.8743,25632.0
2021-03-04 15:20:00,195.06,195.49,194.65,195.23,30593.0,187.8262,188.2403,187.4314,187.9899,30593.0
2021-03-04 15:30:00,195.25,195.86,194.72,194.87,59024.0,188.0092,188.5965,187.4988,187.6432,59024.0
2021-03-04 15:40:00,194.82,195.82,194.81,195.15,105533.0,187.5951,188.558,187.5855,187.9129,105533.0
2021-03-04 15:50:00,195.27,195.63,194.46,194.55,173455.0,188.0284,188.3751,187.2485,187.3351,173455.0
2021-03-05 09:30:00,196.72,197.37,195.42,195.46,52309.0,189.4246,190.0505,188.1729,188.2114,52309.0
2021-03-05 09:40:00,195.71,196.36,195.33,195.68,15678.0,188.4521,189.078,188.0862,188.4232,15678.0
2021-03-05 09:50:00,195.35,196.02,194.76,195.55,29516.0,188.1054,188.7506,187.5373,188.298,29516.0
2021-03-05 10:00:00,195.45,196.77,195.15,196.55,22641.0,188.2017,189.4728,187.9129,189.2609,22641.0
2021-03-05 10:10:00,196.56,196.77,194.98,195.9,13178.0,189.2706,189.4728,187.7492,188.6351,13178.0
2021-03-05 10:20:00,195.87,196.04,194.78,194.78,13579.0,188.6062,188.7699,187.5566,187.5566,13579.0
2021-03-05 10:30:00,194.75,195.15,194.27,194.33,19452.0,187.5277,187.9129,187.0655,187.1233,19452.0
2021-03-05 10:40:00,194.32,194.92,194.22,194.55,17026.0,187.1136,187.6914,187.0174,187.3351,17026.0
2021-03-05 10:50:00,194.33,194.87,193.94,193.96,28022.0,187.1233,187.6432,186.7477,186.767,28022.0
2021-03-05 11:00:00,194.03,194.14,192.98,193.27,13685.0,186.8344,186.9403,185.8233,186.1026,13685.0
2021-03-05 11:10:00,193.33,193.77,193.06,193.77,32964.0,186.1604,186.584,185.9004,186.584,32964.0
2021-03-05 11:20:00,193.65,194.03,193.05,193.11,39435.0,186.4685,186.8344,185.8907,185.9485,39435.0
2021-03-05 11:30:00,193.3,194.25,193.3,193.4,16952.0,186.1315,187.0462,186.1315,186.2278,16952.0
2021-03-05 11:40:00,193.47,193.66,192.79,193.13,17948.0,186.2952,186.4781,185.6404,185.9678,17948.0
2021-03-05 11:50:00,193.14,194.09,192.82,193.95,11388.0,185.9774,186.8922,185.6693,186.7574,11388.0
2021-03-05 12:00:00,193.89,194.86,193.85,194.42,21291.0,186.6996,187.6336,186.6611,187.2099,21291.0
2021-03-05 12:10:00,194.41,194.99,194.33,194.87,38288.0,187.2003,187.7588,187.1233,187.6432,38288.0
2021-03-05 12:20:00,194.92,195.53,194.84,195.43,13685.0,187.6914,188.2788,187.6144,188.1825,13685.0
2021-03-05 12:30:00,195.43,195.53,194.84,195.43,11942.0,188.1825,188.2788,187.6144,188.1825,11942.0
2021-03-05 12:40:00,195.41,196.2,195.37,196.1,23038.0,188.1632,188.9239,188.1247,188.8276,23038.0
2021-03-05 12:50:00,196.12,196.35,195.56,195.8,24177.0,188.8469,189.0684,188.3077,188.5388,24177.0
2021-03-05 13:00:00,195.68,195.9,195.15,195.83,14677.0,188.4232,188.6351,187.9129,188.5676,14677.0
2021-03-05 13:10:00,195.72,196.55,195.56,196.47,11537.0,188.4617,189.2609,188.3077,189.1839,11537.0
2021-03-05 13:20:00,196.5,197.16,196.43,197.13,22192.0,189.2128,189.8483,189.1454,189.8194,22192.0
2021-03-05 13:30:00,197.15,197.2,196.62,196.79,16414.0,189.8387,189.8868,189.3283,189.492,16414.0
2021-03-05 13:40:00,196.83,197.14,196.59,196.71,13852.0,189.5306,189.8291,189.2995,189.415,13852.0
2021-03-05 13:50:00,196.72,197.02,196.25,196.61,9751.0,189.4246,189.7135,188.9721,189.3187,9751.0
2021-03-05 14:00:00,196.65,196.92,195.77,195.88,13697.0,189.3572,189.6172,188.5099,188.6158,13697.0
2021-03-05 14:10:00,195.95,196.59,195.91,196.16,7888.0,188.6832,189.2995,188.6447,188.8854,7888.0
2021-03-05 14:20:00,196.31,197.12,196.15,197.03,6013.0,189.0298,189.8098,188.8758,189.7231,6013.0
2021-03-05 14:30:00,197.09,197.69,197.09,197.45,9314.0,189.7809,190.3587,189.7809,190.1276,9314.0
2021-03-05 14:40:00,197.47,197.63,197.11,197.57,11147.0,190.1468,190.3009,189.8002,190.2431,11147.0
2021-03-05 14:50:00,197.57,198.0,197.4,197.84,10883.0,190.2431,190.6572,190.0794,190.5031,10883.0
2021-03-05 15:00:00,197.87,198.06,197.56,197.6,20532.0,190.532,190.7149,190.2335,190.272,20532.0
2021-03-05 15:10:00,197.73,197.81,197.19,197.49,25345.0,190.3972,190.4742,189.8772,190.1661,25345.0
2021-03-05 15:20:00,197.47,197.85,197.39,197.42,38524.0,190.1468,190.5127,190.0698,190.0987,38524.0
2021-03-05 15:30:00,197.52,198.01,197.36,197.95,52913.0,190.195,190.6668,190.0409,190.609,52913.0
2021-03-05 15:40:00,197.95,198.28,197.62,198.28,60065.0,190.609,190.9268,190.2913,190.9268,60065.0
2021-03-05 15:50:00,198.32,198.99,197.87,198.29,125762.0,190.9653,191.6105,190.532,190.9364,125762.0
2021-03-08 09:30:00,199.16,200.42,198.45,198.99,63001.0,191.7742,192.9874,191.0905,191.6105,63001.0
2021-03-08 09:40:00,199.02,200.2,198.86,199.73,32009.0,191.6393,192.7756,191.4853,192.323,32009.0
2021-03-08 09:50:00,199.75,199.89,198.42,198.72,20982.0,192.3423,192.4771,191.0616,191.3505,20982.0
2021-03-08 10:00:00,198.9,199.77,198.59,199.75,59246.0,191.5238,192.3615,191.2253,192.3423,59246.0
2021-03-08 10:10:00,199.72,200.69,199.46,200.58,37366.0,192.3134,193.2474,192.063,193.1415,37366.0
2021-03-08 10:20:00,200.59,201.7,200.43,201.56,54066.0,193.1511,194.22,192.9971,194.0851,54066.0
2021-03-08 10:30:00,201.59,202.17,201.02,201.53,44016.0,194.114,194.6725,193.5652,194.0563,44016.0
2021-03-08 10:40:00,201.55,202.16,201.31,201.97,26016.0,194.0755,194.6629,193.8444,194.4799,26016.0
2021-03-08 10:50:00,202.05,202.84,202.05,202.6,15720.0,194.557,195.3177,194.557,195.0866,15720.0
2021-03-08 11:00:00,202.6,203.48,202.59,203.02,32655.0,195.0866,195.9339,195.077,195.491,32655.0
2021-03-08 11:10:00,202.84,204.18,202.58,204.06,20528.0,195.3177,196.608,195.0673,196.4924,20528.0
2021-03-08 11:20:00,204.23,204.62,203.82,204.62,28826.0,196.6561,197.0317,196.2613,197.0317,28826.0
2021-03-08 11:30:00,204.51,204.53,203.55,203.55,28749.0,196.9257,196.945,196.0014,196.0014,28749.0
2021-03-08 11:40:00,203.61,204.32,203.11,204.26,24619.0,196.0591,196.7428,195.5777,196.685,24619.0
2021-03-08 11:50:00,204.24,204.75,204.08,204.66,32670.0,196.6658,197.1568,196.5117,197.0702,32670.0
2021-03-08 12:00:00,204.53,205.49,204.42,205.37,36118.0,196.945,197.8694,196.8391,197.7539,36118.0
2021-03-08 12:10:00,205.37,205.59,204.84,205.48,38755.0,197.7539,197.9657,197.2435,197.8598,38755.0
2021-03-08 12:20:00,205.5,206.14,205.23,206.14,28392.0,197.879,198.4953,197.619,198.4953,28392.0
2021-03-08 12:30:00,206.08,206.82,206.06,206.59,33048.0,198.4375,199.1501,198.4183,198.9286,33048.0
2021-03-08 12:40:00,206.66,207.15,206.47,206.47,44938.0,198.996,199.4678,198.8131,198.8131,44938.0
2021-03-08 12:50:00,206.4,206.91,206.17,206.41,22694.0,198.7457,199.2367,198.5242,198.7553,22694.0
2021-03-08 13:00:00,206.38,207.0,206.38,206.92,13773.0,198.7264,199.3234,198.7264,199.2464,13773.0
2021-03-08 13:10:00,206.84,207.45,206.64,207.28,26133.0,199.1693,199.7567,198.9768,199.593,26133.0
2021-03-08 13:20:00,207.28,207.64,207.0,207.25,21888.0,199.593,199.9397,199.3234,199.5641,21888.0
2021-03-08 13:30:00,207.32,207.38,206.45,206.45,14635.0,199.6315,199.6893,198.7938,198.7938,14635.0
2021-03-08 13:40:00,206.4,206.75,206.05,206.14,48959.0,198.7457,199.0827,198.4086,198.4953,48959.0
2021-03-08 13:50:00,206.09,206.21,205.5,205.65,21617.0,198.4472,198.5627,197.879,198.0235,21617.0
2021-03-08 14:00:00,205.55,206.41,205.55,206.15,22789.0,197.9272,198.7553,197.9272,198.5049,22789.0
2021-03-08 14:10:00,206.15,206.42,205.73,205.78,48078.0,198.5049,198.7649,198.1005,198.1487,48078.0
2021-03-08 14:20:00,205.74,205.93,205.53,205.71,34366.0,198.1101,198.2931,197.9079,198.0812,34366.0
2021-03-08 14:30:00,205.67,206.1,205.5,205.53,20522.0,198.0427,198.4568,197.879,197.9079,20522.0
2021-03-08 14:40:00,205.58,205.64,204.57,204.61,72927.0,197.9561,198.0138,196.9835,197.022,72927.0
2021-03-08 14:50:00,204.57,204.8,204.3,204.56,24876.0,196.9835,197.205,196.7235,196.9739,24876.0
2021-03-08 15:00:00,204.56,204.56,203.58,203.71,19965.0,196.9739,196.9739,196.0302,196.1554,19965.0
2021-03-08 15:10:00,203.71,204.25,203.57,203.96,44466.0,196.1554,196.6754,196.0206,196.3961,44466.0
2021-03-08 15:20:00,204.0,204.49,203.87,204.02,42415.0,196.4347,196.9065,196.3095,196.4539,42415.0
2021-03-08 15:30:00,204.15,204.28,203.81,204.05,43378.0,196.5791,196.7043,196.2517,196.4828,43378.0
2021-03-08 15:40:00,204.06,204.25,203.42,203.75,90685.0,196.4924,196.6754,195.8762,196.1939,90685.0
2021-03-08 15:50:00,203.84,204.26,203.08,203.09,171116.0,196.2806,196.685,195.5488,195.5584,171116.0
2021-03-09 09:30:00,205.74,208.12,205.19,207.14,61958.0,198.1101,200.4019,197.5805,199.4582,61958.0
2021-03-09 09:40:00,207.61,208.91,207.29,208.91,49932.0,199.9108,201.1626,199.6027,201.1626,49932.0
2021-03-09 09:50:00,208.9,209.24,208.51,209.08,78466.0,201.1529,201.4803,200.7774,201.3263,78466.0
2021-03-09 10:00:00,209.09,210.28,209.08,209.99,30537.0,201.3359,202.4818,201.3263,202.2025,30537.0
2021-03-09 10:10:00,209.98,209.98,209.43,209.55,48098.0,202.1929,202.1929,201.6633,201.7788,48098.0
2021-03-09 10:20:00,209.64,209.69,208.57,208.87,21079.0,201.8655,201.9136,200.8352,201.1241,21079.0
2021-03-09 10:30:00,208.9,209.91,208.83,209.58,26874.0,201.1529,202.1255,201.0855,201.8077,26874.0
2021-03-09 10:40:00,209.63,209.99,209.51,209.81,17237.0,201.8559,202.2025,201.7403,202.0292,17237.0
2021-03-09 10:50:00,209.83,209.96,208.4,208.84,24888.0,202.0485,202.1736,200.6715,201.0952,24888.0
2021-03-09 11:00:00,208.84,209.29,208.64,208.91,16173.0,201.0952,201.5285,200.9026,201.1626,16173.0
2021-03-09 11:10:00,208.86,209.23,208.7,208.86,22480.0,201.1144,201.4707,200.9604,201.1144,22480.0
2021-03-09 11:20:00,208.92,208.98,208.73,208.73,13275.0,201.1722,201.23,200.9892,200.9892,13275.0
2021-03-09 11:30:00,208.78,208.82,207.47,207.49,17100.0,201.0374,201.0759,199.776,199.7952,17100.0
2021-03-09 11:40:00,207.47,207.61,207.23,207.61,10023.0,199.776,199.9108,199.5449,199.9108,10023.0
2021-03-09 11:50:00,207.55,207.61,207.28,207.49,13844.0,199.853,199.9108,199.593,199.7952,13844.0
2021-03-09 12:00:00,207.53,208.24,207.46,208.24,10041.0,199.8338,200.5174,199.7663,200.5174,10041.0
2021-03-09 12:10:00,208.28,208.62,208.28,208.38,15390.0,200.5559,200.8833,200.5559,200.6522,15390.0
2021-03-09 12:20:00,208.45,208.65,208.33,208.42,69256.0,200.7196,200.9122,200.6041,200.6907,69256.0
2021-03-09 12:30:00,208.38,208.38,207.95,208.09,16136.0,200.6522,200.6522,200.2382,200.373,16136.0
2021-03-09 12:40:00,208.08,208.08,207.57,207.86,52235.0,200.3634,200.3634,199.8723,200.1515,52235.0
2021-03-09 12:50:00,207.86,207.9,207.27,207.46,10391.0,200.1515,200.19,199.5834,199.7663,10391.0
2021-03-09 13:00:00,207.59,208.07,207.59,207.78,8883.0,199.8915,200.3537,199.8915,200.0745,8883.0
2021-03-09 13:10:00,207.77,207.9,207.54,207.54,9203.0,200.0649,200.19,199.8434,199.8434,9203.0
2021-03-09 13:20:00,207.54,207.79,207.4,207.67,8424.0,199.8434,200.0841,199.7086,199.9686,8424.0
2021-03-09 13:30:00,207.76,207.86,207.39,207.55,8318.0,200.0552,200.1515,199.6989,199.853,8318.0
2021-03-09 13:40:00,207.57,207.8,207.4,207.5,9977.0,199.8723,200.0937,199.7086,199.8049,9977.0
2021-03-09 13:50:00,207.45,207.45,207.1,207.19,18654.0,199.7567,199.7567,199.4197,199.5064,18654.0
2021-03-09 14:00:00,207.23,207.31,206.93,206.97,21428.0,199.5449,199.6219,199.256,199.2945,21428.0
2021-03-09 14:10:00,206.95,207.13,206.89,206.89,11740.0,199.2753,199.4486,199.2175,199.2175,11740.0
2021-03-09 14:20:00,206.86,206.96,206.59,206.61,10812.0,199.1886,199.2849,198.9286,198.9479,10812.0
2021-03-09 14:30:00,206.6,206.89,206.44,206.89,15228.0,198.9382,199.2175,198.7842,199.2175,15228.0
2021-03-09 14:40:00,206.89,207.34,206.86,207.21,16468.0,199.2175,199.6508,199.1886,199.5256,16468.0
2021-03-09 14:50:00,207.3,207.35,206.97,207.12,9114.0,199.6123,199.6604,199.2945,199.439,9114.0
2021-03-09 15:00:00,207.1,207.33,207.06,207.09,14505.0,199.4197,199.6412,199.3812,199.4101,14505.0
2021-03-09 15:10:00,207.08,207.38,206.92,207.17,18597.0,199.4004,199.6893,199.2464,199.4871,18597.0
2021-03-09 15:20:00,207.19,207.23,206.89,206.97,15005.0,199.5064,199.5449,199.2175,199.2945,15005.0
2021-03-09 15:30:00,207.01,207.06,206.34,206.63,28601.0,199.333,199.3812,198.6879,198.9671,28601.0
2021-03-09 15:40:00,206.61,206.69,206.03,206.13,55789.0,198.9479,199.0249,198.3894,198.4857,55789.0
2021-03-09 15:50:00,206.09,206.1,205.06,205.25,134968.0,198.4472,198.4568,197.4554,197.6383,134968.0
2021-03-10 09:30:00,206.05,207.88,206.05,206.76,55374.0,198.4086,200.1708,198.4086,199.0923,55374.0
2021-03-10 09:40:00,206.53,206.98,205.61,205.96,22795.0,198.8708,199.3041,197.985,198.322,22795.0
2021-03-10 09:50:00,205.98,206.42,205.5,205.8,18906.0,198.3412,198.7649,197.879,198.1679,18906.0
2021-03-10 10:00:00,205.98,206.91,205.84,206.62,20285.0,198.3412,199.2367,198.2064,198.9575,20285.0
2021-03-10 10:10:00,206.74,206.84,205.23,205.58,89975.0,199.073,199.1693,197.619,197.9561,89975.0
2021-03-10 10:20:00,205.46,205.96,205.11,205.22,38507.0,197.8405,198.322,197.5035,197.6094,38507.0
2021-03-10 10:30:00,205.22,206.01,205.1,205.5,18469.0,197.6094,198.3701,197.4939,197.879,18469.0
2021-03-10 10:40:00,205.5,206.55,205.4,206.13,11443.0,197.879,198.8901,197.7827,198.4857,11443.0
2021-03-10 10:50:00,206.05,206.19,205.68,206.07,10945.0,198.4086,198.5434,198.0524,198.4279,10945.0
2021-03-10 11:00:00,206.25,206.66,206.1,206.65,17743.0,198.6012,198.996,198.4568,198.9864,17743.0
2021-03-10 11:10:00,206.65,207.13,206.43,206.43,22297.0,198.9864,199.4486,198.7745,198.7745,22297.0
2021-03-10 11:20:00,206.46,206.75,206.0,206.64,11526.0,198.8034,199.0827,198.3605,198.9768,11526.0
2021-03-10 11:30:00,206.68,206.82,206.62,206.73,9627.0,199.0153,199.1501,198.9575,199.0634,9627.0
2021-03-10 11:40:00,206.65,206.81,206.36,206.8,6931.0,198.9864,199.1405,198.7071,199.1308,6931.0
2021-03-10 11:50:00,206.8,207.25,206.74,206.86,10622.0,199.1308,199.5641,199.073,199.1886,10622.0
2021-03-10 12:00:00,206.91,207.12,206.78,207.09,9955.0,199.2367,199.439,199.1116,199.4101,9955.0
2021-03-10 12:10:00,207.08,207.13,206.89,206.9,9379.0,199.4004,199.4486,199.2175,199.2271,9379.0
2021-03-10 12:20:00,206.9,207.22,206.78,206.93,5608.0,199.2271,199.5352,199.1116,199.256,5608.0
2021-03-10 12:30:00,206.98,207.03,206.44,206.59,10080.0,199.3041,199.3523,198.7842,198.9286,10080.0
2021-03-10 12:40:00,206.64,207.16,206.55,207.16,11474.0,198.9768,199.4775,198.8901,199.4775,11474.0
2021-03-10 12:50:00,207.16,207.23,206.8,206.93,11436.0,199.4775,199.5449,199.1308,199.256,11436.0
2021-03-10 13:00:00,206.92,208.22,206.32,208.22,24478.0,199.2464,200.4982,198.6686,200.4982,24478.0
2021-03-10 13:10:00,208.24,208.87,207.99,208.39,46862.0,200.5174,201.1241,200.2767,200.6619,46862.0
2021-03-10 13:20:00,208.39,208.97,208.39,208.82,38442.0,200.6619,201.2203,200.6619,201.0759,38442.0
2021-03-10 13:30:00,208.89,209.06,208.57,208.7,25894.0,201.1433,201.307,200.8352,200.9604,25894.0
2021-03-10 13:40:00,208.81,209.32,208.71,209.3,30982.0,201.0663,201.5574,200.97,201.5381,30982.0
2021-03-10 13:50:00,209.22,209.75,209.16,209.64,18125.0,201.4611,201.9714,201.4033,201.8655,18125.0
2021-03-10 14:00:00,209.66,210.13,209.46,209.85,40908.0,201.8848,202.3373,201.6922,202.0677,40908.0
2021-03-10 14:10:00,209.85,210.03,209.51,209.93,14833.0,202.0677,202.241,201.7403,202.1447,14833.0
2021-03-10 14:20:00,209.91,210.25,208.88,209.49,39221.0,202.1255,202.4529,201.1337,201.7211,39221.0
2021-03-10 14:30:00,209.5,209.74,209.39,209.54,15144.0,201.7307,201.9618,201.6248,201.7692,15144.0
2021-03-10 14:40:00,209.58,209.83,209.26,209.7,18722.0,201.8077,202.0485,201.4996,201.9233,18722.0
2021-03-10 14:50:00,209.71,209.82,209.12,209.24,22415.0,201.9329,202.0388,201.3648,201.4803,22415.0
2021-03-10 15:00:00,209.24,209.53,208.86,209.11,17097.0,201.4803,201.7596,201.1144,201.3552,17097.0
2021-03-10 15:10:00,209.11,209.85,208.93,209.81,30524.0,201.3552,202.0677,201.1818,202.0292,30524.0
2021-03-10 15:20:00,209.81,210.09,209.32,209.5,57150.0,202.0292,202.2988,201.5574,201.7307,57150.0
2021-03-10 15:30:00,209.51,209.51,208.61,208.99,46307.0,201.7403,201.7403,200.8737,201.2396,46307.0
2021-03-10 15:40:00,208.99,209.98,208.78,209.98,49741.0,201.2396,202.1929,201.0374,202.1929,49741.0
2021-03-10 15:50:00,209.79,209.84,209.15,209.56,158255.0,202.0099,202.0581,201.3937,201.7885,158255.0
2021-03-11 09:30:00,210.93,213.0,210.85,211.61,66648.0,203.2964,205.2915,203.2193,203.9518,66648.0
2021-03-11 09:40:00,211.75,212.0,211.13,211.58,72857.0,204.0867,204.3277,203.4892,203.9229,72857.0
2021-03-11 09:50:00,211.42,211.88,210.99,211.51,36743.0,203.7687,204.212,203.3542,203.8554,36743.0
2021-03-11 10:00:00,211.47,211.48,210.46,211.01,29370.0,203.8168,203.8265,202.8434,203.3735,29370.0
2021-03-11 10:10:00,211.14,211.26,210.54,211.01,34111.0,203.4988,203.6144,202.9205,203.3735,34111.0
2021-03-11 10:20:00,211.09,212.35,211.02,212.08,165823.0,203.4506,204.665,203.3831,204.4048,165823.0
2021-03-11 10:30:00,212.0,212.11,210.48,210.67,88034.0,204.3277,204.4337,202.8627,203.0458,88034.0
2021-03-11 10:40:00,210.79,211.61,210.71,211.42,25879.0,203.1615,203.9518,203.0844,203.7687,25879.0
2021-03-11 10:50:00,211.37,211.73,211.19,211.28,18822.0,203.7205,204.0674,203.547,203.6337,18822.0
2021-03-11 11:00:00,211.2,211.34,210.87,210.87,16099.0,203.5566,203.6916,203.2386,203.2386,16099.0
2021-03-11 11:10:00,210.79,212.04,210.68,212.0,93934.0,203.1615,204.3662,203.0554,204.3277,93934.0
2021-03-11 11:20:00,211.87,212.45,211.75,212.19,54541.0,204.2024,204.7614,204.0867,204.5108,54541.0
2021-03-11 11:30:00,212.13,212.55,212.11,212.4,16802.0,204.453,204.8578,204.4337,204.7132,16802.0
2021-03-11 11:40:00,212.37,212.59,211.81,212.25,19134.0,204.6843,204.8963,204.1445,204.5686,19134.0
2021-03-11 11:50:00,212.24,212.38,211.91,212.0,25615.0,204.559,204.6939,204.2409,204.3277,25615.0
2021-03-11 12:00:00,211.96,212.13,211.85,211.97,25612.0,204.2891,204.453,204.1831,204.2988,25612.0
2021-03-11 12:10:00,211.96,212.13,211.58,211.97,32562.0,204.2891,204.453,203.9229,204.2988,32562.0
2021-03-11 12:20:00,211.87,212.07,211.74,211.95,15698.0,204.2024,204.3951,204.0771,204.2795,15698.0
2021-03-11 12:30:00,212.0,212.15,211.77,211.93,17529.0,204.3277,204.4722,204.106,204.2602,17529.0
2021-03-11 12:40:00,211.85,212.07,211.55,212.03,10534.0,204.1831,204.3951,203.894,204.3566,10534.0
2021-03-11 12:50:00,212.0,212.44,211.91,212.33,22118.0,204.3277,204.7517,204.2409,204.6457,22118.0
2021-03-11 13:00:00,212.33,212.52,211.95,212.05,17350.0,204.6457,204.8288,204.2795,204.3759,17350.0
2021-03-11 13:10:00,211.99,212.14,211.79,211.81,17469.0,204.318,204.4626,204.1253,204.1445,17469.0
2021-03-11 13:20:00,211.71,211.71,211.37,211.42,8796.0,204.0482,204.0482,203.7205,203.7687,8796.0
2021-03-11 13:30:00,211.44,211.86,211.25,211.27,12989.0,203.7879,204.1927,203.6048,203.6241,12989.0
2021-03-11 13:40:00,211.26,211.36,210.86,211.09,13153.0,203.6144,203.7108,203.2289,203.4506,13153.0
2021-03-11 13:50:00,211.04,211.53,211.02,211.29,12776.0,203.4024,203.8747,203.3831,203.6434,12776.0
2021-03-11 14:00:00,211.36,211.58,211.21,211.45,7199.0,203.7108,203.9229,203.5663,203.7976,7199.0
2021-03-11 14:10:00,211.45,211.52,211.35,211.41,12806.0,203.7976,203.865,203.7012,203.759,12806.0
2021-03-11 14:20:00,211.41,211.53,211.28,211.5,8623.0,203.759,203.8747,203.6337,203.8458,8623.0
2021-03-11 14:30:00,211.44,211.58,211.11,211.11,15842.0,203.7879,203.9229,203.4699,203.4699,15842.0
2021-03-11 14:40:00,211.04,211.17,210.78,210.81,14663.0,203.4024,203.5277,203.1518,203.1807,14663.0
2021-03-11 14:50:00,210.78,210.85,210.29,210.33,19288.0,203.1518,203.2193,202.6796,202.7181,19288.0
2021-03-11 15:00:00,210.27,210.31,209.66,209.67,19800.0,202.6603,202.6988,202.0724,202.082,19800.0
2021-03-11 15:10:00,209.68,210.34,209.61,210.34,28320.0,202.0916,202.7277,202.0242,202.7277,28320.0
2021-03-11 15:20:00,210.28,210.31,210.03,210.14,21252.0,202.6699,202.6988,202.429,202.535,21252.0
2021-03-11 15:30:00,210.13,210.16,209.59,209.68,29782.0,202.5253,202.5543,202.0049,202.0916,29782.0
2021-03-11 15:40:00,209.68,210.08,209.66,210.05,74429.0,202.0916,202.4772,202.0724,202.4482,74429.0
2021-03-11 15:50:00,210.16,210.51,209.49,209.99,220487.0,202.5543,202.8916,201.9085,202.3904,220487.0
2021-03-12 09:30:00,209.37,210.43,209.04,210.43,40447.0,201.7928,202.8145,201.4748,202.8145,40447.0
2021-03-12 09:40:00,210.33,211.54,210.0,211.41,31985.0,202.7181,203.8843,202.4,203.759,31985.0
2021-03-12 09:50:00,211.41,211.79,210.51,211.58,50558.0,203.759,204.1253,202.8916,203.9229,50558.0
2021-03-12 10:00:00,211.59,212.79,211.42,212.52,21361.0,203.9325,205.0891,203.7687,204.8288,21361.0
2021-03-12 10:10:00,212.42,212.49,211.69,212.42,19401.0,204.7325,204.7999,204.0289,204.7325,19401.0
2021-03-12 10:20:00,212.34,212.97,212.09,212.33,43865.0,204.6554,205.2626,204.4144,204.6457,43865.0
2021-03-12 10:30:00,212.33,212.54,211.96,212.38,15956.0,204.6457,204.8481,204.2891,204.6939,15956.0
2021-03-12 10:40:00,212.38,212.38,211.73,211.73,14123.0,204.6939,204.6939,204.0674,204.0674,14123.0
2021-03-12 10:50:00,211.74,211.83,211.08,211.62,27921.0,204.0771,204.1638,203.441,203.9614,27921.0
2021-03-12 11:00:00,211.57,211.76,210.81,211.68,34336.0,203.9132,204.0964,203.1807,204.0192,34336.0
2021-03-12 11:10:00,211.66,212.08,211.47,212.0,13686.0,204.0,204.4048,203.8168,204.3277,13686.0
2021-03-12 11:20:00,211.96,212.41,211.89,212.35,11039.0,204.2891,204.7228,204.2216,204.665,11039.0
2021-03-12 11:30:00,212.41,213.31,212.4,213.13,35160.0,204.7228,205.5903,204.7132,205.4168,35160.0
2021-03-12 11:40:00,213.04,213.25,212.98,213.16,11601.0,205.33,205.5324,205.2722,205.4457,11601.0
2021-03-12 11:50:00,213.16,213.28,212.99,213.12,15404.0,205.4457,205.5613,205.2818,205.4071,15404.0
2021-03-12 12:00:00,213.16,213.3,213.04,213.08,12022.0,205.4457,205.5806,205.33,205.3686,12022.0
2021-03-12 12:10:00,213.04,213.19,212.8,212.95,7313.0,205.33,205.4746,205.0987,205.2433,7313.0
2021-03-12 12:20:00,213.0,213.11,212.9,213.05,9088.0,205.2915,205.3975,205.1951,205.3397,9088.0
2021-03-12 12:30:00,213.06,213.25,212.77,212.81,7827.0,205.3493,205.5324,205.0698,205.1084,7827.0
2021-03-12 12:40:00,212.89,212.97,212.73,212.86,12577.0,205.1855,205.2626,205.0312,205.1565,12577.0
2021-03-12 12:50:00,212.86,213.04,212.66,212.85,9821.0,205.1565,205.33,204.9638,205.1469,9821.0
2021-03-12 13:00:00,212.92,213.06,212.66,212.8,16251.0,205.2144,205.3493,204.9638,205.0987,16251.0
2021-03-12 13:10:00,212.77,213.13,212.63,212.98,16234.0,205.0698,205.4168,204.9349,205.2722,16234.0
2021-03-12 13:20:00,213.04,213.42,212.9,213.42,22114.0,205.33,205.6963,205.1951,205.6963,22114.0
2021-03-12 13:30:00,213.53,214.09,213.41,213.73,31718.0,205.8023,206.342,205.6866,205.9951,31718.0
2021-03-12 13:40:00,213.73,214.04,213.53,213.53,17777.0,205.9951,206.2938,205.8023,205.8023,17777.0
2021-03-12 13:50:00,213.59,214.16,213.55,214.06,21486.0,205.8601,206.4095,205.8216,206.3131,21486.0
2021-03-12 14:00:00,214.07,214.36,213.92,214.09,19614.0,206.3228,206.6023,206.1782,206.342,19614.0
2021-03-12 14:10:00,214.06,214.33,213.98,214.06,19716.0,206.3131,206.5733,206.236,206.3131,19716.0
2021-03-12 14:20:00,214.06,214.06,213.65,213.82,19634.0,206.3131,206.3131,205.918,206.0818,19634.0
2021-03-12 14:30:00,213.82,213.82,213.43,213.45,15987.0,206.0818,206.0818,205.7059,205.7252,15987.0
2021-03-12 14:40:00,213.48,213.53,212.87,212.87,17805.0,205.7541,205.8023,205.1662,205.1662,17805.0
2021-03-12 14:50:00,212.88,213.11,212.79,213.0,18173.0,205.1758,205.3975,205.0891,205.2915,18173.0
2021-03-12 15:00:00,213.15,213.36,212.72,212.87,18546.0,205.436,205.6384,205.0216,205.1662,18546.0
2021-03-12 15:10:00,212.83,213.51,212.75,213.31,30879.0,205.1276,205.783,205.0505,205.5903,30879.0
2021-03-12 15:20:00,213.31,213.72,213.28,213.68,38112.0,205.5903,205.9854,205.5613,205.9469,38112.0
2021-03-12 15:30:00,213.64,214.08,213.27,214.02,45700.0,205.9083,206.3324,205.5517,206.2746,45700.0
2021-03-12 15:40:00,213.99,214.71,213.99,214.69,57840.0,206.2456,206.9396,206.2456,206.9203,57840.0
2021-03-12 15:50:00,214.68,215.16,214.15,215.06,177857.0,206.9107,207.3733,206.3999,207.2769,177857.0
2021-03-15 09:30:00,214.21,216.49,214.2,216.19,38132.0,206.4577,208.6552,206.448,208.366,38132.0
2021-03-15 09:40:00,216.25,216.41,215.17,215.17,13130.0,208.4239,208.5781,207.3829,207.3829,13130.0
2021-03-15 09:50:00,215.32,215.43,214.01,214.07,15903.0,207.5275,207.6335,206.2649,206.3228,15903.0
2021-03-15 10:00:00,214.07,214.16,212.97,213.23,16439.0,206.3228,206.4095,205.2626,205.5132,16439.0
2021-03-15 10:10:00,213.23,213.74,213.23,213.59,16701.0,205.5132,206.0047,205.5132,205.8601,16701.0
2021-03-15 10:20:00,213.69,214.09,213.45,214.07,17415.0,205.9565,206.342,205.7252,206.3228,17415.0
2021-03-15 10:30:00,214.07,214.49,213.98,214.19,10362.0,206.3228,206.7276,206.236,206.4384,10362.0
2021-03-15 10:40:00,214.3,214.43,213.98,214.43,14748.0,206.5444,206.6697,206.236,206.6697,14748.0
2021-03-15 10:50:00,214.36,214.85,214.12,214.85,12355.0,206.6023,207.0745,206.3709,207.0745,12355.0
2021-03-15 11:00:00,214.79,215.97,214.75,215.97,20325.0,207.0167,208.154,206.9781,208.154,20325.0
2021-03-15 11:10:00,215.96,216.14,215.3,215.31,12443.0,208.1444,208.3178,207.5082,207.5179,12443.0
2021-03-15 11:20:00,215.34,215.5,214.73,215.16,10392.0,207.5468,207.701,206.9589,207.3733,10392.0
2021-03-15 11:30:00,215.19,215.35,214.52,214.59,15870.0,207.4022,207.5564,206.7565,206.8239,15870.0
2021-03-15 11:40:00,214.6,214.83,214.42,214.53,17456.0,206.8336,207.0552,206.6601,206.7661,17456.0
2021-03-15 11:50:00,214.46,215.08,214.38,214.75,19137.0,206.6986,207.2962,206.6215,206.9781,19137.0
2021-03-15 12:00:00,214.77,214.82,214.43,214.67,19804.0,206.9974,207.0456,206.6697,206.901,19804.0
2021-03-15 12:10:00,214.66,215.0,214.66,214.83,19166.0,206.8914,207.2191,206.8914,207.0552,19166.0
2021-03-15 12:20:00,214.86,214.98,214.5,214.58,30701.0,207.0842,207.1998,206.7372,206.8143,30701.0
2021-03-15 12:30:00,214.55,214.86,214.48,214.73,13105.0,206.7854,207.0842,206.7179,206.9589,13105.0
2021-03-15 12:40:00,214.7,214.93,214.46,214.93,12604.0,206.93,207.1516,206.6986,207.1516,12604.0
2021-03-15 12:50:00,214.93,215.32,214.83,215.27,10465.0,207.1516,207.5275,207.0552,207.4793,10465.0
2021-03-15 13:00:00,215.28,215.65,215.28,215.59,7006.0,207.489,207.8456,207.489,207.7877,7006.0
2021-03-15 13:10:00,215.55,215.79,215.48,215.64,9241.0,207.7492,207.9805,207.6817,207.8359,9241.0
2021-03-15 13:20:00,215.68,215.72,215.58,215.59,8909.0,207.8745,207.913,207.7781,207.7877,8909.0
2021-03-15 13:30:00,215.6,215.6,214.86,214.9,15034.0,207.7974,207.7974,207.0842,207.1227,15034.0
2021-03-15 13:40:00,215.0,215.0,214.5,214.5,10102.0,207.2191,207.2191,206.7372,206.7372,10102.0
2021-03-15 13:50:00,214.43,214.69,214.37,214.68,15110.0,206.6697,206.9203,206.6119,206.9107,15110.0
2021-03-15 14:00:00,214.69,214.69,214.24,214.51,13699.0,206.9203,206.9203,206.4866,206.7468,13699.0
2021-03-15 14:10:00,214.51,214.86,214.35,214.69,11902.0,206.7468,207.0842,206.5926,206.9203,11902.0
2021-03-15 14:20:00,214.68,214.93,214.68,214.83,15658.0,206.9107,207.1516,206.9107,207.0552,15658.0
2021-03-15 14:30:00,214.8,215.08,214.67,214.97,12566.0,207.0263,207.2962,206.901,207.1902,12566.0
2021-03-15 14:40:00,215.01,215.01,214.2,214.33,13541.0,207.2287,207.2287,206.448,206.5733,13541.0
2021-03-15 14:50:00,214.3,214.3,213.99,214.13,30964.0,206.5444,206.5444,206.2456,206.3806,30964.0
2021-03-15 15:00:00,214.12,214.3,213.97,214.16,20289.0,206.3709,206.5444,206.2264,206.4095,20289.0
2021-03-15 15:10:00,214.13,214.6,213.95,214.55,14922.0,206.3806,206.8336,206.2071,206.7854,14922.0
2021-03-15 15:20:00,214.55,214.83,214.5,214.53,22704.0,206.7854,207.0552,206.7372,206.7661,22704.0
2021-03-15 15:30:00,214.59,214.69,214.44,214.46,20689.0,206.8239,206.9203,206.6794,206.6986,20689.0
2021-03-15 15:40:00,214.48,215.21,214.45,215.01,33779.0,206.7179,207.4215,206.689,207.2287,33779.0
2021-03-15 15:50:00,215.06,215.67,214.81,215.41,76110.0,207.2769,207.8648,207.036,207.6143,76110.0
2021-03-16 09:30:00,216.29,216.29,214.54,215.41,20251.0,208.4624,208.4624,206.7757,207.6143,20251.0
2021-03-16 09:40:00,215.58,215.95,214.94,214.95,8094.0,207.7781,208.1347,207.1613,207.1709,8094.0
2021-03-16 09:50:00,214.97,215.74,214.97,215.41,18298.0,207.1902,207.9323,207.1902,207.6143,18298.0
2021-03-16 10:00:00,215.48,215.48,214.37,214.74,27408.0,207.6817,207.6817,206.6119,206.9685,27408.0
2021-03-16 10:10:00,214.82,214.93,214.45,214.69,11262.0,207.0456,207.1516,206.689,206.9203,11262.0
2021-03-16 10:20:00,214.81,214.94,213.91,214.15,57472.0,207.036,207.1613,206.1685,206.3999,57472.0
2021-03-16 10:30:00,214.27,214.36,213.81,213.98,14105.0,206.5155,206.6023,206.0722,206.236,14105.0
2021-03-16 10:40:00,213.93,214.05,213.73,213.98,14013.0,206.1878,206.3035,205.9951,206.236,14013.0
2021-03-16 10:50:00,214.0,214.02,213.81,213.84,18530.0,206.2553,206.2746,206.0722,206.1011,18530.0
2021-03-16 11:00:00,213.84,213.84,213.28,213.3,10685.0,206.1011,206.1011,205.5613,205.5806,10685.0
2021-03-16 11:10:00,213.33,213.55,213.31,213.48,10567.0,205.6095,205.8216,205.5903,205.7541,10567.0
2021-03-16 11:20:00,213.55,213.55,213.29,213.35,13272.0,205.8216,205.8216,205.571,205.6288,13272.0
2021-03-16 11:30:00,213.43,213.46,212.37,212.52,16121.0,205.7059,205.7348,204.6843,204.8288,16121.0
2021-03-16 11:40:00,212.54,212.67,212.43,212.54,13298.0,204.8481,204.9734,204.7421,204.8481,13298.0
2021-03-16 11:50:00,212.49,212.64,212.34,212.57,12286.0,204.7999,204.9445,204.6554,204.877,12286.0
2021-03-16 12:00:00,212.55,212.8,212.53,212.77,13283.0,204.8578,205.0987,204.8385,205.0698,13283.0
2021-03-16 12:10:00,212.77,213.16,212.66,213.07,16067.0,205.0698,205.4457,204.9638,205.3589,16067.0
2021-03-16 12:20:00,213.09,213.43,213.04,213.43,21353.0,205.3782,205.7059,205.33,205.7059,21353.0
2021-03-16 12:30:00,213.46,213.64,213.32,213.55,6876.0,205.7348,205.9083,205.5999,205.8216,6876.0
2021-03-16 12:40:00,213.54,213.75,213.42,213.67,19187.0,205.8119,206.0143,205.6963,205.9372,19187.0
2021-03-16 12:50:00,213.66,213.66,213.49,213.54,4434.0,205.9276,205.9276,205.7637,205.8119,4434.0
2021-03-16 13:00:00,213.56,213.74,213.4,213.55,18033.0,205.8312,206.0047,205.677,205.8216,18033.0
2021-03-16 13:10:00,213.59,213.59,213.32,213.36,8408.0,205.8601,205.8601,205.5999,205.6384,8408.0
2021-03-16 13:20:00,213.38,214.06,213.37,214.05,15879.0,205.6577,206.3131,205.6481,206.3035,15879.0
2021-03-16 13:30:00,214.04,214.22,213.8,213.93,13050.0,206.2938,206.4673,206.0625,206.1878,13050.0
2021-03-16 13:40:00,213.89,214.33,213.7,214.21,20575.0,206.1493,206.5733,205.9661,206.4577,20575.0
2021-03-16 13:50:00,214.09,214.39,213.97,214.34,8673.0,206.342,206.6312,206.2264,206.583,8673.0
2021-03-16 14:00:00,214.19,214.48,214.16,214.44,11699.0,206.4384,206.7179,206.4095,206.6794,11699.0
2021-03-16 14:10:00,214.43,214.65,214.3,214.47,9682.0,206.6697,206.8818,206.5444,206.7083,9682.0
2021-03-16 14:20:00,214.41,214.41,213.75,214.05,12282.0,206.6504,206.6504,206.0143,206.3035,12282.0
2021-03-16 14:30:00,214.04,214.16,213.96,214.09,11637.0,206.2938,206.4095,206.2167,206.342,11637.0
2021-03-16 14:40:00,214.16,214.28,214.06,214.2,14334.0,206.4095,206.5252,206.3131,206.448,14334.0
2021-03-16 14:50:00,214.21,214.83,214.2,214.83,15506.0,206.4577,207.0552,206.448,207.0552,15506.0
2021-03-16 15:00:00,214.8,215.15,214.76,215.07,21204.0,207.0263,207.3637,206.9878,207.2866,21204.0
2021-03-16 15:10:00,215.07,215.64,214.94,215.63,30226.0,207.2866,207.8359,207.1613,207.8263,30226.0
2021-03-16 15:20:00,215.66,215.68,215.15,215.48,22892.0,207.8552,207.8745,207.3637,207.6817,22892.0
2021-03-16 15:30:00,215.51,215.77,215.16,215.56,24405.0,207.7106,207.9612,207.3733,207.7588,24405.0
2021-03-16 15:40:00,215.57,215.68,215.05,215.45,31092.0,207.7685,207.8745,207.2673,207.6528,31092.0
2021-03-16 15:50:00,215.48,215.73,214.83,215.43,117311.0,207.6817,207.9227,207.0552,207.6335,117311.0
2021-03-17 09:30:00,215.82,215.82,213.75,215.45,28225.0,208.0094,208.0094,206.0143,207.6528,28225.0
2021-03-17 09:40:00,215.32,216.39,215.17,215.72,13815.0,207.5275,208.5588,207.3829,207.913,13815.0
2021-03-17 09:50:00,215.58,215.98,215.19,215.98,16869.0,207.7781,208.1636,207.4022,208.1636,16869.0
2021-03-17 10:00:00,215.61,215.89,215.31,215.89,11216.0,207.807,208.0769,207.5179,208.0769,11216.0
2021-03-17 10:10:00,215.88,216.02,215.41,215.52,12847.0,208.0672,208.2022,207.6143,207.7203,12847.0
2021-03-17 10:20:00,215.59,215.87,214.96,215.76,11116.0,207.7877,208.0576,207.1805,207.9516,11116.0
2021-03-17 10:30:00,215.8,216.12,215.63,215.97,10676.0,207.9901,208.2986,207.8263,208.154,10676.0
2021-03-17 10:40:00,216.02,216.1,215.41,215.5,14518.0,208.2022,208.2793,207.6143,207.701,14518.0
2021-03-17 10:50:00,215.56,215.56,214.86,214.86,31175.0,207.7588,207.7588,207.0842,207.0842,31175.0
2021-03-17 11:00:00,214.88,215.01,214.67,214.67,14693.0,207.1034,207.2287,206.901,206.901,14693.0
2021-03-17 11:10:00,214.6,214.77,214.09,214.11,7441.0,206.8336,206.9974,206.342,206.3613,7441.0
2021-03-17 11:20:00,214.19,214.5,213.98,214.41,13083.0,206.4384,206.7372,206.236,206.6504,13083.0
2021-03-17 11:30:00,214.26,214.9,214.23,214.73,7672.0,206.5059,207.1227,206.477,206.9589,7672.0
2021-03-17 11:40:00,214.77,214.77,214.4,214.58,10537.0,206.9974,206.9974,206.6408,206.8143,10537.0
2021-03-17 11:50:00,214.58,214.93,214.51,214.71,7371.0,206.8143,207.1516,206.7468,206.9396,7371.0
2021-03-17 12:00:00,214.62,214.62,214.0,214.29,10746.0,206.8528,206.8528,206.2553,206.5348,10746.0
2021-03-17 12:10:00,214.25,214.45,214.09,214.41,5266.0,206.4962,206.689,206.342,206.6504,5266.0
2021-03-17 12:20:00,214.36,214.36,213.58,213.58,7475.0,206.6023,206.6023,205.8505,205.8505,7475.0
2021-03-17 12:30:00,213.57,213.8,213.35,213.43,6087.0,205.8408,206.0625,205.6288,205.7059,6087.0
2021-03-17 12:40:00,213.4,213.71,213.27,213.37,8941.0,205.677,205.9758,205.5517,205.6481,8941.0
2021-03-17 12:50:00,213.34,213.47,212.81,213.07,16094.0,205.6192,205.7445,205.1084,205.3589,16094.0
2021-03-17 13:00:00,212.97,213.09,212.74,212.89,8347.0,205.2626,205.3782,205.0409,205.1855,8347.0
2021-03-17 13:10:00,212.67,212.8,212.43,212.8,15048.0,204.9734,205.0987,204.7421,205.0987,15048.0
2021-03-17 13:20:00,212.84,212.84,212.46,212.74,14668.0,205.1373,205.1373,204.771,205.0409,14668.0
2021-03-17 13:30:00,212.72,212.87,212.52,212.53,8969.0,205.0216,205.1662,204.8288,204.8385,8969.0
2021-03-17 13:40:00,212.51,212.53,212.14,212.19,21038.0,204.8192,204.8385,204.4626,204.5108,21038.0
2021-03-17 13:50:00,212.1,212.14,211.83,212.03,24067.0,204.424,204.4626,204.1638,204.3566,24067.0
2021-03-17 14:00:00,212.11,213.85,212.11,213.14,18122.0,204.4337,206.1107,204.4337,205.4264,18122.0
2021-03-17 14:10:00,213.12,213.49,212.99,213.49,23175.0,205.4071,205.7637,205.2818,205.7637,23175.0
2021-03-17 14:20:00,213.51,213.71,213.02,213.02,15113.0,205.783,205.9758,205.3108,205.3108,15113.0
2021-03-17 14:30:00,212.8,213.57,212.74,213.56,13656.0,205.0987,205.8408,205.0409,205.8312,13656.0
2021-03-17 14:40:00,213.52,214.2,213.46,213.93,21301.0,205.7927,206.448,205.7348,206.1878,21301.0
2021-03-17 14:50:00,213.89,214.06,213.8,214.06,10058.0,206.1493,206.3131,206.0625,206.3131,10058.0
2021-03-17 15:00:00,214.05,214.3,213.88,214.17,12557.0,206.3035,206.5444,206.1396,206.4191,12557.0
2021-03-17 15:10:00,214.17,214.31,213.66,213.67,15591.0,206.4191,206.5541,205.9276,205.9372,15591.0
2021-03-17 15:20:00,213.71,213.76,213.18,213.25,12723.0,205.9758,206.024,205.465,205.5324,12723.0
2021-03-17 15:30:00,213.24,213.36,212.86,212.87,46119.0,205.5228,205.6384,205.1565,205.1662,46119.0
2021-03-17 15:40:00,212.89,213.06,212.18,212.69,30790.0,205.1855,205.3493,204.5012,204.9927,30790.0
2021-03-17 15:50:00,212.53,212.86,212.2,212.44,88551.0,204.8385,205.1565,204.5204,204.7517,88551.0
2021-03-18 09:30:00,211.08,211.51,210.45,210.57,34425.0,203.441,203.8554,202.8338,202.9494,34425.0
2021-03-18 09:40:00,210.6,211.85,210.51,210.86,12042.0,202.9783,204.1831,202.8916,203.2289,12042.0
2021-03-18 09:50:00,210.94,211.94,210.92,211.36,8473.0,203.306,204.2698,203.2868,203.7108,8473.0
2021-03-18 10:00:00,211.28,211.35,210.21,211.08,19888.0,203.6337,203.7012,202.6024,203.441,19888.0
2021-03-18 10:10:00,211.05,211.09,210.58,210.69,12035.0,203.412,203.4506,202.9591,203.0651,12035.0
2021-03-18 10:20:00,210.61,210.79,210.25,210.29,13677.0,202.988,203.1615,202.641,202.6796,13677.0
2021-03-18 10:30:00,210.19,210.71,210.04,210.52,15277.0,202.5832,203.0844,202.4386,202.9012,15277.0
2021-03-18 10:40:00,210.5,210.75,209.67,209.7,16951.0,202.882,203.1229,202.082,202.1109,16951.0
2021-03-18 10:50:00,209.75,210.1,209.68,209.92,17179.0,202.1591,202.4964,202.0916,202.3229,17179.0
2021-03-18 11:00:00,209.95,210.71,209.86,210.51,23488.0,202.3519,203.0844,202.2651,202.8916,23488.0
2021-03-18 11:10:00,210.51,210.59,210.16,210.34,16111.0,202.8916,202.9687,202.5543,202.7277,16111.0
2021-03-18 11:20:00,210.34,210.51,209.95,210.18,56540.0,202.7277,202.8916,202.3519,202.5735,56540.0
2021-03-18 11:30:00,210.22,210.34,209.97,210.04,42408.0,202.6121,202.7277,202.3711,202.4386,42408.0
2021-03-18 11:40:00,210.11,210.12,209.68,210.06,15540.0,202.5061,202.5157,202.0916,202.4579,15540.0
2021-03-18 11:50:00,210.07,210.14,209.92,210.08,36201.0,202.4675,202.535,202.3229,202.4772,36201.0
2021-03-18 12:00:00,210.08,210.77,209.98,210.7,98536.0,202.4772,203.1422,202.3808,203.0747,98536.0
2021-03-18 12:10:00,210.62,210.98,210.03,210.08,177737.0,202.9976,203.3446,202.429,202.4772,177737.0
2021-03-18 12:20:00,210.08,210.81,210.04,210.51,39549.0,202.4772,203.1807,202.4386,202.8916,39549.0
2021-03-18 12:30:00,210.52,210.6,210.24,210.35,17003.0,202.9012,202.9783,202.6314,202.7374,17003.0
2021-03-18 12:40:00,210.49,210.76,210.21,210.47,30743.0,202.8723,203.1325,202.6024,202.853,30743.0
2021-03-18 12:50:00,210.54,210.62,209.69,209.83,17793.0,202.9205,202.9976,202.1013,202.2362,17793.0
2021-03-18 13:00:00,209.89,210.17,209.65,209.66,5807.0,202.294,202.5639,202.0627,202.0724,5807.0
2021-03-18 13:10:00,209.65,209.88,209.58,209.71,9780.0,202.0627,202.2844,201.9952,202.1205,9780.0
2021-03-18 13:20:00,209.72,209.72,209.51,209.67,7622.0,202.1302,202.1302,201.9278,202.082,7622.0
2021-03-18 13:30:00,209.68,209.75,209.58,209.74,8849.0,202.0916,202.1591,201.9952,202.1495,8849.0
2021-03-18 13:40:00,209.79,210.27,209.79,209.98,10054.0,202.1976,202.6603,202.1976,202.3808,10054.0
2021-03-18 13:50:00,209.96,210.17,209.96,209.99,8431.0,202.3615,202.5639,202.3615,202.3904,8431.0
2021-03-18 14:00:00,210.09,210.1,209.8,209.94,19415.0,202.4868,202.4964,202.2073,202.3422,19415.0
2021-03-18 14:10:00,209.97,210.02,209.12,209.15,14685.0,202.3711,202.4193,201.5519,201.5808,14685.0
2021-03-18 14:20:00,209.1,209.21,208.77,208.78,33273.0,201.5326,201.6386,201.2146,201.2242,33273.0
2021-03-18 14:30:00,208.74,209.03,207.8,207.99,19282.0,201.1856,201.4652,200.2797,200.4628,19282.0
2021-03-18 14:40:00,207.94,208.42,207.47,208.42,22179.0,200.4146,200.8772,199.9616,200.8772,22179.0
2021-03-18 14:50:00,208.51,208.57,208.21,208.37,10701.0,200.964,201.0218,200.6748,200.829,10701.0
2021-03-18 15:00:00,208.32,208.59,207.9,208.08,17408.0,200.7808,201.0411,200.376,200.5495,17408.0
2021-03-18 15:10:00,208.13,208.6,208.07,208.25,21923.0,200.5977,201.0507,200.5399,200.7134,21923.0
2021-03-18 15:20:00,208.26,208.31,207.58,207.66,38220.0,200.723,200.7712,200.0676,200.1447,38220.0
2021-03-18 15:30:00,207.74,207.78,207.17,207.39,64537.0,200.2218,200.2604,199.6725,199.8845,64537.0
2021-03-18 15:40:00,207.39,207.45,206.55,206.61,92502.0,199.8845,199.9423,199.0749,199.1327,92502.0
2021-03-18 15:50:00,206.61,206.9,205.9,206.13,199372.0,199.1327,199.4122,198.4484,198.6701,199372.0
2021-03-19 09:30:00,206.25,207.01,205.27,206.02,387679.0,198.7858,199.5183,197.8412,198.5641,387679.0
2021-03-19 09:40:00,205.96,206.25,205.12,205.53,29890.0,198.5063,198.7858,197.6967,198.0918,29890.0
2021-03-19 09:50:00,205.64,206.14,205.08,205.34,35943.0,198.1978,198.6797,197.6581,197.9087,35943.0
2021-03-19 10:00:00,205.33,205.75,204.85,205.75,31135.0,197.8991,198.3039,197.4364,198.3039,31135.0
2021-03-19 10:10:00,205.78,207.12,205.49,206.99,146423.0,198.3328,199.6243,198.0533,199.499,146423.0
2021-03-19 10:20:00,207.02,207.28,206.02,206.28,76495.0,199.5279,199.7785,198.5641,198.8147,76495.0
2021-03-19 10:30:00,206.41,206.41,204.54,205.11,26214.0,198.94,198.94,197.1376,197.687,26214.0
2021-03-19 10:40:00,204.91,206.39,204.9,206.39,17542.0,197.4943,198.9207,197.4846,198.9207,17542.0
2021-03-19 10:50:00,206.49,207.13,206.27,206.63,24615.0,199.0171,199.6339,198.805,199.152,24615.0
2021-03-19 11:00:00,206.78,206.78,206.18,206.35,25989.0,199.2966,199.2966,198.7183,198.8821,25989.0
2021-03-19 11:10:00,206.38,206.66,206.14,206.55,18827.0,198.9111,199.1809,198.6797,199.0749,18827.0
2021-03-19 11:20:00,206.55,206.96,205.78,206.13,63344.0,199.0749,199.4701,198.3328,198.6701,63344.0
2021-03-19 11:30:00,206.2,206.2,205.51,205.77,15719.0,198.7376,198.7376,198.0725,198.3231,15719.0
2021-03-19 11:40:00,205.8,206.16,205.75,206.03,15635.0,198.352,198.699,198.3039,198.5737,15635.0
2021-03-19 11:50:00,205.98,206.68,205.79,206.37,14117.0,198.5255,199.2002,198.3424,198.9014,14117.0
2021-03-19 12:00:00,206.3,206.92,206.3,206.68,12774.0,198.8339,199.4315,198.8339,199.2002,12774.0
2021-03-19 12:10:00,206.57,207.11,206.42,207.0,9257.0,199.0942,199.6146,198.9496,199.5086,9257.0
2021-03-19 12:20:00,206.94,207.19,206.8,206.93,10902.0,199.4508,199.6917,199.3159,199.4411,10902.0
2021-03-19 12:30:00,206.9,207.15,206.84,206.96,14038.0,199.4122,199.6532,199.3544,199.4701,14038.0
2021-03-19 12:40:00,206.82,207.33,206.81,207.29,11224.0,199.3351,199.8267,199.3255,199.7881,11224.0
2021-03-19 12:50:00,207.18,207.28,206.82,207.04,9168.0,199.6821,199.7785,199.3351,199.5472,9168.0
2021-03-19 13:00:00,207.06,207.09,206.68,206.76,8254.0,199.5664,199.5954,199.2002,199.2773,8254.0
2021-03-19 13:10:00,206.71,206.9,206.5,206.71,11222.0,199.2291,199.4122,199.0267,199.2291,11222.0
2021-03-19 13:20:00,206.78,207.32,206.75,207.32,10909.0,199.2966,199.817,199.2677,199.817,10909.0
2021-03-19 13:30:00,207.25,207.4,207.02,207.31,11808.0,199.7496,199.8941,199.5279,199.8074,11808.0
2021-03-19 13:40:00,207.26,207.45,207.09,207.45,7873.0,199.7592,199.9423,199.5954,199.9423,7873.0
2021-03-19 13:50:00,207.49,207.73,207.35,207.48,9775.0,199.9809,200.2122,199.8459,199.9712,9775.0
2021-03-19 14:00:00,207.64,207.87,206.68,206.72,115276.0,200.1255,200.3471,199.2002,199.2387,115276.0
2021-03-19 14:10:00,206.71,206.85,206.48,206.63,73468.0,199.2291,199.364,199.0074,199.152,73468.0
2021-03-19 14:20:00,206.6,206.81,206.52,206.77,21686.0,199.1231,199.3255,199.046,199.2869,21686.0
2021-03-19 14:30:00,206.78,206.86,206.64,206.75,57283.0,199.2966,199.3737,199.1616,199.2677,57283.0
2021-03-19 14:40:00,206.76,206.82,206.66,206.77,27507.0,199.2773,199.3351,199.1809,199.2869,27507.0
2021-03-19 14:50:00,206.79,207.88,206.6,207.64,74091.0,199.3062,200.3568,199.1231,200.1255,74091.0
2021-03-19 15:00:00,207.64,207.71,207.26,207.4,23794.0,200.1255,200.1929,199.7592,199.8941,23794.0
2021-03-19 15:10:00,207.36,207.36,206.74,207.18,17848.0,199.8556,199.8556,199.258,199.6821,17848.0
2021-03-19 15:20:00,207.15,207.34,206.79,206.97,30997.0,199.6532,199.8363,199.3062,199.4797,30997.0
2021-03-19 15:30:00,207.02,207.54,206.8,207.0,115921.0,199.5279,200.0291,199.3159,199.5086,115921.0
2021-03-19 15:40:00,207.01,207.19,206.26,206.72,108930.0,199.5183,199.6917,198.7954,199.2387,108930.0
2021-03-19 15:50:00,206.52,206.69,205.21,205.47,135741.0,199.046,199.2098,197.7834,198.034,135741.0
2021-03-22 09:30:00,204.65,205.7,204.0,204.38,29936.0,197.2437,198.2557,196.6172,196.9834,29936.0
2021-03-22 09:40:00,204.4,205.43,204.37,205.11,14837.0,197.0027,197.9954,196.9738,197.687,14837.0
2021-03-22 09:50:00,205.14,206.06,205.1,205.75,21235.0,197.7159,198.6026,197.6774,198.3039,21235.0
2021-03-22 10:00:00,205.61,205.83,205.08,205.48,12251.0,198.1689,198.381,197.6581,198.0436,12251.0
2021-03-22 10:10:00,205.62,206.13,205.1,205.1,6770.0,198.1786,198.6701,197.6774,197.6774,6770.0
2021-03-22 10:20:00,205.3,205.47,204.9,205.11,5305.0,197.8701,198.034,197.4846,197.687,5305.0
2021-03-22 10:30:00,205.12,205.39,205.12,205.23,5634.0,197.6967,197.9569,197.6967,197.8027,5634.0
2021-03-22 10:40:00,205.3,205.8,205.03,205.25,164604.0,197.8701,198.352,197.6099,197.8219,164604.0
2021-03-22 10:50:00,205.27,205.36,204.92,204.95,89525.0,197.8412,197.928,197.5039,197.5328,89525.0
2021-03-22 11:00:00,204.96,205.14,204.84,204.84,12065.0,197.5424,197.7159,197.4268,197.4268,12065.0
2021-03-22 11:10:00,204.82,204.85,204.44,204.74,6655.0,197.4075,197.4364,197.0413,197.3304,6655.0
2021-03-22 11:20:00,204.76,205.18,204.76,205.06,16189.0,197.3497,197.7545,197.3497,197.6388,16189.0
2021-03-22 11:30:00,205.06,205.1,204.87,204.99,16037.0,197.6388,197.6774,197.4557,197.5714,16037.0
2021-03-22 11:40:00,205.03,205.06,204.72,204.85,11912.0,197.6099,197.6388,197.3111,197.4364,11912.0
2021-03-22 11:50:00,204.99,205.25,204.83,204.83,88162.0,197.5714,197.8219,197.4171,197.4171,88162.0
2021-03-22 12:00:00,204.99,205.07,204.8,204.94,11563.0,197.5714,197.6485,197.3882,197.5232,11563.0
2021-03-22 12:10:00,204.94,205.29,204.89,205.03,93622.0,197.5232,197.8605,197.475,197.6099,93622.0
2021-03-22 12:20:00,205.03,205.09,204.75,204.91,9702.0,197.6099,197.6677,197.34,197.4943,9702.0
2021-03-22 12:30:00,204.93,204.93,204.55,204.65,6059.0,197.5135,197.5135,197.1473,197.2437,6059.0
2021-03-22 12:40:00,204.73,204.76,204.28,204.28,12642.0,197.3208,197.3497,196.8871,196.8871,12642.0
2021-03-22 12:50:00,204.31,204.48,204.22,204.35,7200.0,196.916,197.0798,196.8292,196.9545,7200.0
2021-03-22 13:00:00,204.38,204.38,203.93,203.99,6425.0,196.9834,196.9834,196.5497,196.6075,6425.0
2021-03-22 13:10:00,204.01,204.22,203.73,204.18,7601.0,196.6268,196.8292,196.357,196.7907,7601.0
2021-03-22 13:20:00,204.25,204.5,204.2,204.38,5823.0,196.8581,197.0991,196.8099,196.9834,5823.0
2021-03-22 13:30:00,204.39,204.54,204.24,204.44,8647.0,196.9931,197.1376,196.8485,197.0413,8647.0
2021-03-22 13:40:00,204.42,204.72,204.36,204.58,7822.0,197.022,197.3111,196.9642,197.1762,7822.0
2021-03-22 13:50:00,204.61,204.64,204.28,204.38,9275.0,197.2051,197.234,196.8871,196.9834,9275.0
2021-03-22 14:00:00,204.39,204.56,204.35,204.5,5454.0,196.9931,197.1569,196.9545,197.0991,5454.0
2021-03-22 14:10:00,204.5,204.65,204.15,204.17,38504.0,197.0991,197.2437,196.7618,196.781,38504.0
2021-03-22 14:20:00,204.16,204.39,204.12,204.31,13010.0,196.7714,196.9931,196.7328,196.916,13010.0
2021-03-22 14:30:00,204.31,204.5,204.27,204.39,98273.0,196.916,197.0991,196.8774,196.9931,98273.0
2021-03-22 14:40:00,204.39,204.72,204.13,204.15,84094.0,196.9931,197.3111,196.7425,196.7618,84094.0
2021-03-22 14:50:00,204.18,204.18,203.76,204.08,11697.0,196.7907,196.7907,196.3859,196.6943,11697.0
2021-03-22 15:00:00,204.16,204.3,203.93,204.11,23767.0,196.7714,196.9063,196.5497,196.7232,23767.0
2021-03-22 15:10:00,204.18,204.22,203.54,203.62,11943.0,196.7907,196.8292,196.1738,196.2509,11943.0
2021-03-22 15:20:00,203.63,203.76,203.32,203.37,22104.0,196.2606,196.3859,195.9618,196.01,22104.0
2021-03-22 15:30:00,203.33,203.6,203.23,203.52,35795.0,195.9714,196.2317,195.8751,196.1546,35795.0
2021-03-22 15:40:00,203.51,203.88,203.25,203.65,75553.0,196.1449,196.5015,195.8943,196.2799,75553.0
2021-03-22 15:50:00,203.55,204.22,203.39,203.87,116721.0,196.1835,196.8292,196.0293,196.4919,116721.0
2021-03-23 09:30:00,203.0,203.8,202.58,202.77,35803.0,195.6534,196.4244,195.2486,195.4317,35803.0
2021-03-23 09:40:00,202.87,202.95,201.57,201.99,18608.0,195.5281,195.6052,194.2751,194.6799,18608.0
2021-03-23 09:50:00,202.03,202.07,201.01,201.46,14114.0,194.7185,194.757,193.7354,194.1691,14114.0
2021-03-23 10:00:00,201.47,201.58,200.99,201.18,22957.0,194.1787,194.2848,193.7161,193.8992,22957.0
2021-03-23 10:10:00,201.17,201.89,201.17,201.65,16584.0,193.8896,194.5835,193.8896,194.3522,16584.0
2021-03-23 10:20:00,201.71,202.43,201.5,202.28,31004.0,194.4101,195.104,194.2077,194.9594,31004.0
2021-03-23 10:30:00,202.28,202.6,201.43,201.69,23931.0,194.9594,195.2679,194.1402,194.3908,23931.0
2021-03-23 10:40:00,201.73,201.81,200.88,200.95,24174.0,194.4293,194.5064,193.6101,193.6776,24174.0
2021-03-23 10:50:00,200.98,201.47,200.98,201.44,25029.0,193.7065,194.1787,193.7065,194.1498,25029.0
2021-03-23 11:00:00,201.5,202.32,201.5,202.32,21998.0,194.2077,194.998,194.2077,194.998,21998.0
2021-03-23 11:10:00,202.22,202.67,202.21,202.56,10992.0,194.9016,195.3353,194.892,195.2293,10992.0
2021-03-23 11:20:00,202.56,202.6,202.33,202.49,11281.0,195.2293,195.2679,195.0076,195.1618,11281.0
2021-03-23 11:30:00,202.52,202.66,202.01,202.01,11867.0,195.1907,195.3257,194.6992,194.6992,11867.0
2021-03-23 11:40:00,202.06,202.35,201.97,201.97,9172.0,194.7474,195.0269,194.6607,194.6607,9172.0
2021-03-23 11:50:00,201.99,202.32,201.97,202.19,11273.0,194.6799,194.998,194.6607,194.8727,11273.0
2021-03-23 12:00:00,202.25,202.55,201.91,202.22,15942.0,194.9305,195.2197,194.6028,194.9016,15942.0
2021-03-23 12:10:00,202.26,202.29,201.87,202.04,16030.0,194.9402,194.9691,194.5643,194.7281,16030.0
2021-03-23 12:20:00,202.07,202.67,202.06,202.17,15679.0,194.757,195.3353,194.7474,194.8534,15679.0
2021-03-23 12:30:00,202.19,202.28,201.96,202.25,14885.0,194.8727,194.9594,194.651,194.9305,14885.0
2021-03-23 12:40:00,202.21,202.21,201.88,201.88,10485.0,194.892,194.892,194.5739,194.5739,10485.0
2021-03-23 12:50:00,201.86,202.48,201.6,202.12,91006.0,194.5546,195.1522,194.304,194.8052,91006.0
2021-03-23 13:00:00,202.19,202.53,202.12,202.36,12396.0,194.8727,195.2004,194.8052,195.0365,12396.0
2021-03-23 13:10:00,202.3,202.51,202.17,202.51,9735.0,194.9787,195.1811,194.8534,195.1811,9735.0
2021-03-23 13:20:00,202.59,202.59,202.29,202.35,9972.0,195.2582,195.2582,194.9691,195.0269,9972.0
2021-03-23 13:30:00,202.33,202.4,202.04,202.04,8631.0,195.0076,195.0751,194.7281,194.7281,8631.0
2021-03-23 13:40:00,202.09,202.09,201.44,201.64,13475.0,194.7763,194.7763,194.1498,194.3426,13475.0
2021-03-23 13:50:00,201.59,201.74,201.26,201.36,9608.0,194.2944,194.439,193.9763,194.0727,9608.0
2021-03-23 14:00:00,201.34,201.36,200.93,201.36,15980.0,194.0535,194.0727,193.6583,194.0727,15980.0
2021-03-23 14:10:00,201.39,201.5,201.18,201.35,13481.0,194.1016,194.2077,193.8992,194.0631,13481.0
2021-03-23 14:20:00,201.34,201.78,201.31,201.71,15302.0,194.0535,194.4775,194.0245,194.4101,15302.0
2021-03-23 14:30:00,201.77,201.77,201.43,201.55,15741.0,194.4679,194.4679,194.1402,194.2559,15741.0
2021-03-23 14:40:00,201.56,201.57,201.22,201.4,13761.0,194.2655,194.2751,193.9378,194.1113,13761.0
2021-03-23 14:50:00,201.39,201.41,200.84,200.85,14296.0,194.1016,194.1209,193.5715,193.5812,14296.0
2021-03-23 15:00:00,200.89,201.11,200.62,200.73,18066.0,193.6197,193.8318,193.3595,193.4655,18066.0
2021-03-23 15:10:00,200.77,200.79,200.19,200.52,26426.0,193.5041,193.5234,192.9451,193.2631,26426.0
2021-03-23 15:20:00,200.47,200.47,199.81,200.2,38256.0,193.2149,193.2149,192.5788,192.9547,38256.0
2021-03-23 15:30:00,200.13,200.75,199.95,200.52,78971.0,192.8872,193.4848,192.7138,193.2631,78971.0
2021-03-23 15:40:00,200.5,200.99,200.27,200.45,74472.0,193.2439,193.7161,193.0222,193.1957,74472.0
2021-03-23 15:50:00,200.29,200.85,200.09,200.73,99254.0,193.0415,193.5812,192.8487,193.4655,99254.0
2021-03-24 09:30:00,201.45,202.07,201.37,201.76,18060.0,194.1595,194.757,194.0824,194.4583,18060.0
2021-03-24 09:40:00,201.75,203.44,201.61,203.13,29986.0,194.4486,196.0775,194.3137,195.7787,29986.0
2021-03-24 09:50:00,203.13,203.25,202.17,202.17,16461.0,195.7787,195.8943,194.8534,194.8534,16461.0
2021-03-24 10:00:00,202.15,203.12,202.1,203.01,11838.0,194.8341,195.769,194.7859,195.663,11838.0
2021-03-24 10:10:00,202.8,203.34,202.16,202.18,11239.0,195.4606,195.9811,194.8438,194.8631,11239.0
2021-03-24 10:20:00,202.2,202.73,202.17,202.58,9694.0,194.8823,195.3931,194.8534,195.2486,9694.0
2021-03-24 10:30:00,202.58,203.14,202.43,203.14,10145.0,195.2486,195.7883,195.104,195.7883,10145.0
2021-03-24 10:40:00,203.18,203.81,203.1,203.54,20932.0,195.8269,196.4341,195.7498,196.1738,20932.0
2021-03-24 10:50:00,203.52,203.52,203.14,203.33,10388.0,196.1546,196.1546,195.7883,195.9714,10388.0
2021-03-24 11:00:00,203.37,203.82,203.27,203.64,9708.0,196.01,196.4437,195.9136,196.2702,9708.0
2021-03-24 11:10:00,203.59,203.7,203.4,203.5,14412.0,196.222,196.328,196.0389,196.1353,14412.0
2021-03-24 11:20:00,203.5,203.86,203.4,203.58,25236.0,196.1353,196.4823,196.0389,196.2124,25236.0
2021-03-24 11:30:00,203.59,203.59,203.03,203.17,15056.0,196.222,196.222,195.6823,195.8172,15056.0
2021-03-24 11:40:00,203.06,203.07,202.85,202.94,7442.0,195.7112,195.7208,195.5088,195.5955,7442.0
2021-03-24 11:50:00,202.89,203.08,202.62,202.72,8886.0,195.5474,195.7305,195.2871,195.3835,8886.0
2021-03-24 12:00:00,202.8,203.45,202.74,203.4,9558.0,195.4606,196.0871,195.4028,196.0389,9558.0
2021-03-24 12:10:00,203.4,203.55,203.27,203.43,6366.0,196.0389,196.1835,195.9136,196.0678,6366.0
2021-03-24 12:20:00,203.45,203.65,203.21,203.63,9847.0,196.0871,196.2799,195.8558,196.2606,9847.0
2021-03-24 12:30:00,203.62,203.97,203.44,203.91,6077.0,196.2509,196.5883,196.0775,196.5304,6077.0
2021-03-24 12:40:00,203.91,203.97,203.62,203.68,7686.0,196.5304,196.5883,196.2509,196.3088,7686.0
2021-03-24 12:50:00,203.68,203.68,203.24,203.44,10713.0,196.3088,196.3088,195.8847,196.0775,10713.0
2021-03-24 13:00:00,203.35,203.35,202.89,203.02,13057.0,195.9907,195.9907,195.5474,195.6727,13057.0
2021-03-24 13:10:00,203.02,203.05,202.73,202.86,7548.0,195.6727,195.7016,195.3931,195.5184,7548.0
2021-03-24 13:20:00,202.92,203.25,202.87,203.13,5764.0,195.5763,195.8943,195.5281,195.7787,5764.0
2021-03-24 13:30:00,203.05,203.11,202.93,203.09,4587.0,195.7016,195.7594,195.5859,195.7401,4587.0
2021-03-24 13:40:00,203.07,203.07,202.55,203.05,6635.0,195.7208,195.7208,195.2197,195.7016,6635.0
2021-03-24 13:50:00,203.13,203.28,202.92,203.07,6299.0,195.7787,195.9232,195.5763,195.7208,6299.0
2021-03-24 14:00:00,203.11,203.23,203.0,203.11,8056.0,195.7594,195.8751,195.6534,195.7594,8056.0
2021-03-24 14:10:00,203.15,203.22,203.0,203.19,6130.0,195.7979,195.8654,195.6534,195.8365,6130.0
2021-03-24 14:20:00,203.15,203.23,202.83,202.83,17261.0,195.7979,195.8751,195.4895,195.4895,17261.0
2021-03-24 14:30:00,202.83,202.83,202.52,202.55,9101.0,195.4895,195.4895,195.1907,195.2197,9101.0
2021-03-24 14:40:00,202.57,202.84,202.36,202.83,9242.0,195.2389,195.4992,195.0365,195.4895,9242.0
2021-03-24 14:50:00,202.76,202.79,202.17,202.38,11036.0,195.4221,195.451,194.8534,195.0558,11036.0
2021-03-24 15:00:00,202.32,203.03,202.11,202.92,40619.0,194.998,195.6823,194.7956,195.5763,40619.0
2021-03-24 15:10:00,202.98,203.13,202.65,202.97,13073.0,195.6341,195.7787,195.316,195.6245,13073.0
2021-03-24 15:20:00,202.99,202.99,202.55,202.73,16190.0,195.6437,195.6437,195.2197,195.3931,16190.0
2021-03-24 15:30:00,202.67,202.71,202.15,202.15,19067.0,195.3353,195.3739,194.8341,194.8341,19067.0
2021-03-24 15:40:00,202.13,202.36,202.02,202.16,25182.0,194.8149,195.0365,194.7088,194.8438,25182.0
2021-03-24 15:50:00,202.19,202.19,201.72,201.72,90790.0,194.8727,194.8727,194.4197,194.4197,90790.0
2021-03-25 09:30:00,200.51,201.06,199.68,200.74,22700.0,193.2535,193.7836,192.4535,193.4752,22700.0
2021-03-25 09:40:00,200.86,201.88,200.28,201.88,16607.0,193.5908,194.5739,193.0318,194.5739,16607.0
2021-03-25 09:50:00,201.79,202.36,201.21,201.72,28720.0,194.4872,195.0365,193.9282,194.4197,28720.0
2021-03-25 10:00:00,201.62,201.63,201.1,201.45,22655.0,194.3233,194.333,193.8221,194.1595,22655.0
2021-03-25 10:10:00,201.51,201.95,201.24,201.58,16838.0,194.2173,194.6414,193.9571,194.2848,16838.0
2021-03-25 10:20:00,201.8,202.31,201.45,201.56,16419.0,194.4968,194.9883,194.1595,194.2655,16419.0
2021-03-25 10:30:00,201.47,201.73,201.02,201.08,15462.0,194.1787,194.4293,193.745,193.8029,15462.0
2021-03-25 10:40:00,201.08,201.11,200.46,200.46,19308.0,193.8029,193.8318,193.2053,193.2053,19308.0
2021-03-25 10:50:00,200.59,201.29,200.27,201.29,47865.0,193.3306,194.0053,193.0222,194.0053,47865.0
2021-03-25 11:00:00,200.97,201.85,200.96,201.21,40904.0,193.6968,194.545,193.6872,193.9282,40904.0
2021-03-25 11:10:00,201.27,202.19,201.26,202.05,15478.0,193.986,194.8727,193.9763,194.7378,15478.0
2021-03-25 11:20:00,202.08,202.18,201.62,202.16,20429.0,194.7667,194.8631,194.3233,194.8438,20429.0
2021-03-25 11:30:00,202.1,202.62,202.09,202.37,15368.0,194.7859,195.2871,194.7763,195.0462,15368.0
2021-03-25 11:40:00,202.35,202.47,201.97,202.32,14656.0,195.0269,195.1426,194.6607,194.998,14656.0
2021-03-25 11:50:00,202.22,203.58,202.11,203.58,10269.0,194.9016,196.2124,194.7956,196.2124,10269.0
2021-03-25 12:00:00,203.42,203.42,202.5,202.66,17375.0,196.0582,196.0582,195.1715,195.3257,17375.0
2021-03-25 12:10:00,202.66,203.57,202.66,203.5,9946.0,195.3257,196.2027,195.3257,196.1353,9946.0
2021-03-25 12:20:00,203.67,203.89,203.48,203.63,19466.0,196.2991,196.5112,196.116,196.2606,19466.0
2021-03-25 12:30:00,203.74,203.88,203.5,203.61,15729.0,196.3666,196.5015,196.1353,196.2413,15729.0
2021-03-25 12:40:00,203.61,204.17,203.57,204.14,14693.0,196.2413,196.781,196.2027,196.7521,14693.0
2021-03-25 12:50:00,204.03,204.17,203.9,203.9,9394.0,196.6461,196.781,196.5208,196.5208,9394.0
2021-03-25 13:00:00,203.84,204.47,203.59,204.35,16158.0,196.463,197.0702,196.222,196.9545,16158.0
2021-03-25 13:10:00,204.34,204.46,203.95,203.95,15824.0,196.9449,197.0605,196.569,196.569,15824.0
2021-03-25 13:20:00,203.95,204.03,203.72,203.92,9886.0,196.569,196.6461,196.3473,196.5401,9886.0
2021-03-25 13:30:00,203.88,204.13,203.49,204.13,9045.0,196.5015,196.7425,196.1256,196.7425,9045.0
2021-03-25 13:40:00,204.33,204.43,203.93,204.28,8619.0,196.9352,197.0316,196.5497,196.8871,8619.0
2021-03-25 13:50:00,204.01,204.07,203.59,203.59,8986.0,196.6268,196.6847,196.222,196.222,8986.0
2021-03-25 14:00:00,203.61,203.62,203.17,203.18,9276.0,196.2413,196.2509,195.8172,195.8269,9276.0
2021-03-25 14:10:00,203.15,203.42,202.94,203.42,9537.0,195.7979,196.0582,195.5955,196.0582,9537.0
2021-03-25 14:20:00,203.31,203.37,202.74,202.77,11543.0,195.9522,196.01,195.4028,195.4317,11543.0
2021-03-25 14:30:00,202.8,203.52,202.76,203.49,10215.0,195.4606,196.1546,195.4221,196.1256,10215.0
2021-03-25 14:40:00,203.41,203.83,203.41,203.68,7955.0,196.0485,196.4533,196.0485,196.3088,7955.0
2021-03-25 14:50:00,203.74,204.6,203.63,204.42,16604.0,196.3666,197.1955,196.2606,197.022,16604.0
2021-03-25 15:00:00,204.49,204.69,204.36,204.42,16918.0,197.0895,197.2822,196.9642,197.022,16918.0
2021-03-25 15:10:00,204.52,204.82,204.38,204.72,17600.0,197.1184,197.4075,196.9834,197.3111,17600.0
2021-03-25 15:20:00,204.7,204.79,204.18,204.42,17848.0,197.2919,197.3786,196.7907,197.022,17848.0
2021-03-25 15:30:00,204.32,204.66,204.21,204.65,22252.0,196.9256,197.2533,196.8196,197.2437,22252.0
2021-03-25 15:40:00,204.66,205.13,204.39,205.03,47531.0,197.2533,197.7063,196.9931,197.6099,47531.0
2021-03-25 15:50:00,205.05,205.2,204.58,205.1,219881.0,197.6292,197.7738,197.1762,197.6774,219881.0
2021-03-26 09:30:00,206.33,206.49,205.6,206.49,27970.0,198.8629,199.0171,198.1593,199.0171,27970.0
2021-03-26 09:40:00,206.52,207.09,205.85,206.33,15868.0,199.046,199.5954,198.4002,198.8629,15868.0
2021-03-26 09:50:00,206.27,207.37,206.2,207.35,10304.0,198.805,199.8652,198.7376,199.8459,10304.0
2021-03-26 10:00:00,207.11,207.96,206.9,207.88,19587.0,199.6146,200.4339,199.4122,200.3568,19587.0
2021-03-26 10:10:00,207.87,208.37,207.66,208.36,16157.0,200.3471,200.829,200.1447,200.8194,16157.0
2021-03-26 10:20:00,208.27,208.36,207.54,207.67,17524.0,200.7327,200.8194,200.0291,200.1544,17524.0
2021-03-26 10:30:00,207.69,207.9,207.22,207.33,11499.0,200.1736,200.376,199.7207,199.8267,11499.0
2021-03-26 10:40:00,207.31,207.33,206.39,207.02,24077.0,199.8074,199.8267,198.9207,199.5279,24077.0
2021-03-26 10:50:00,206.9,206.96,206.1,206.1,6492.0,199.4122,199.4701,198.6412,198.6412,6492.0
2021-03-26 11:00:00,206.08,206.34,205.81,206.25,6421.0,198.6219,198.8725,198.3617,198.7858,6421.0
2021-03-26 11:10:00,206.01,206.01,205.3,205.35,5670.0,198.5544,198.5544,197.8701,197.9183,5670.0
2021-03-26 11:20:00,205.29,205.38,204.92,205.31,10060.0,197.8605,197.9472,197.5039,197.8798,10060.0
2021-03-26 11:30:00,205.26,205.73,205.22,205.37,20486.0,197.8316,198.2846,197.793,197.9376,20486.0
2021-03-26 11:40:00,205.37,205.6,205.29,205.42,21366.0,197.9376,198.1593,197.8605,197.9858,21366.0
2021-03-26 11:50:00,205.43,205.51,205.01,205.27,9489.0,197.9954,198.0725,197.5906,197.8412,9489.0
2021-03-26 12:00:00,205.27,205.4,205.13,205.37,10047.0,197.8412,197.9665,197.7063,197.9376,10047.0
2021-03-26 12:10:00,205.46,205.52,205.13,205.19,8302.0,198.0243,198.0822,197.7063,197.7641,8302.0
2021-03-26 12:20:00,205.2,205.22,204.87,205.0,11385.0,197.7738,197.793,197.4557,197.581,11385.0
2021-03-26 12:30:00,204.96,205.14,204.79,205.12,10599.0,197.5424,197.7159,197.3786,197.6967,10599.0
2021-03-26 12:40:00,205.07,205.47,205.04,205.46,6486.0,197.6485,198.034,197.6195,198.0243,6486.0
2021-03-26 12:50:00,205.45,205.64,205.29,205.29,6521.0,198.0147,198.1978,197.8605,197.8605,6521.0
2021-03-26 13:00:00,205.37,205.77,205.32,205.77,5818.0,197.9376,198.3231,197.8894,198.3231,5818.0
2021-03-26 13:10:00,205.77,206.02,205.52,205.83,11747.0,198.3231,198.5641,198.0822,198.381,11747.0
2021-03-26 13:20:00,205.83,206.51,205.8,206.51,13873.0,198.381,199.0363,198.352,199.0363,13873.0
2021-03-26 13:30:00,206.49,206.84,206.27,206.42,12514.0,199.0171,199.3544,198.805,198.9496,12514.0
2021-03-26 13:40:00,206.41,206.64,205.97,205.97,12729.0,198.94,199.1616,198.5159,198.5159,12729.0
2021-03-26 13:50:00,205.88,206.37,205.85,206.15,13082.0,198.4291,198.9014,198.4002,198.6894,13082.0
2021-03-26 14:00:00,206.19,206.42,205.49,205.58,14379.0,198.7279,198.9496,198.0533,198.14,14379.0
2021-03-26 14:10:00,205.63,205.99,205.19,205.98,15866.0,198.1882,198.5352,197.7641,198.5255,15866.0
2021-03-26 14:20:00,205.91,207.09,205.86,207.08,26842.0,198.4581,199.5954,198.4099,199.5857,26842.0
2021-03-26 14:30:00,207.07,207.66,206.86,207.43,21935.0,199.5761,200.1447,199.3737,199.9231,21935.0
2021-03-26 14:40:00,207.46,207.57,206.3,206.3,16996.0,199.952,200.058,198.8339,198.8339,16996.0
2021-03-26 14:50:00,206.36,206.96,206.31,206.94,14657.0,198.8918,199.4701,198.8436,199.4508,14657.0
2021-03-26 15:00:00,206.89,207.02,206.36,206.71,23201.0,199.4026,199.5279,198.8918,199.2291,23201.0
2021-03-26 15:10:00,206.7,207.29,206.59,206.86,18614.0,199.2195,199.7881,199.1135,199.3737,18614.0
2021-03-26 15:20:00,206.82,206.89,206.16,206.52,14262.0,199.3351,199.4026,198.699,199.046,14262.0
2021-03-26 15:30:00,206.54,207.28,206.47,207.22,19981.0,199.0653,199.7785,198.9978,199.7207,19981.0
2021-03-26 15:40:00,207.27,208.08,207.25,208.08,46465.0,199.7688,200.5495,199.7496,200.5495,46465.0
2021-03-26 15:50:00,208.44,209.49,207.65,209.11,180679.0,200.8965,201.9085,200.1351,201.5423,180679.0
2021-03-29 09:30:00,208.1,208.24,206.71,207.19,22919.0,200.5688,200.7037,199.2291,199.6917,22919.0
2021-03-29 09:40:00,207.15,208.23,207.04,207.37,48021.0,199.6532,200.6941,199.5472,199.8652,48021.0
2021-03-29 09:50:00,207.37,207.38,204.61,204.7,83395.0,199.8652,199.8749,197.2051,197.2919,83395.0
2021-03-29 10:00:00,204.71,204.71,203.61,203.63,38561.0,197.3015,197.3015,196.2413,196.2606,38561.0
2021-03-29 10:10:00,203.58,204.72,203.4,204.27,22245.0,196.2124,197.3111,196.0389,196.8774,22245.0
2021-03-29 10:20:00,204.26,204.26,203.06,203.12,24573.0,196.8678,196.8678,195.7112,195.769,24573.0
2021-03-29 10:30:00,203.14,203.56,202.67,203.56,29216.0,195.7883,196.1931,195.3353,196.1931,29216.0
2021-03-29 10:40:00,203.51,203.6,202.71,202.71,23180.0,196.1449,196.2317,195.3739,195.3739,23180.0
2021-03-29 10:50:00,202.75,203.23,202.46,202.74,27152.0,195.4124,195.8751,195.1329,195.4028,27152.0
2021-03-29 11:00:00,202.62,203.2,202.42,202.97,23951.0,195.2871,195.8461,195.0944,195.6245,23951.0
2021-03-29 11:10:00,202.91,203.62,202.91,203.03,19936.0,195.5666,196.2509,195.5666,195.6823,19936.0
2021-03-29 11:20:00,203.06,204.35,202.92,204.25,15248.0,195.7112,196.9545,195.5763,196.8581,15248.0
2021-03-29 11:30:00,204.22,204.83,204.09,204.71,13375.0,196.8292,197.4171,196.7039,197.3015,13375.0
2021-03-29 11:40:00,204.74,204.79,204.39,204.42,12262.0,197.3304,197.3786,196.9931,197.022,12262.0
2021-03-29 11:50:00,204.37,204.66,204.25,204.25,10174.0,196.9738,197.2533,196.8581,196.8581,10174.0
2021-03-29 12:00:00,204.2,204.2,203.48,203.62,18886.0,196.8099,196.8099,196.116,196.2509,18886.0
2021-03-29 12:10:00,203.64,203.68,202.58,202.68,41041.0,196.2702,196.3088,195.2486,195.345,41041.0
2021-03-29 12:20:00,202.7,203.65,202.7,203.4,14665.0,195.3642,196.2799,195.3642,196.0389,14665.0
2021-03-29 12:30:00,203.4,204.25,203.11,204.25,39036.0,196.0389,196.8581,195.7594,196.8581,39036.0
2021-03-29 12:40:00,204.16,204.36,203.79,204.17,13125.0,196.7714,196.9642,196.4148,196.781,13125.0
2021-03-29 12:50:00,204.26,204.76,204.02,204.76,11693.0,196.8678,197.3497,196.6365,197.3497,11693.0
2021-03-29 13:00:00,204.76,205.25,204.75,205.12,16054.0,197.3497,197.8219,197.34,197.6967,16054.0
2021-03-29 13:10:00,205.04,205.59,204.97,205.44,10518.0,197.6195,198.1496,197.5521,198.0051,10518.0
2021-03-29 13:20:00,205.48,205.67,205.26,205.46,12837.0,198.0436,198.2267,197.8316,198.0243,12837.0
2021-03-29 13:30:00,205.46,205.88,205.25,205.67,8175.0,198.0243,198.4291,197.8219,198.2267,8175.0
2021-03-29 13:40:00,205.61,205.88,205.57,205.77,9493.0,198.1689,198.4291,198.1304,198.3231,9493.0
2021-03-29 13:50:00,205.65,205.73,205.22,205.34,5585.0,198.2075,198.2846,197.793,197.9087,5585.0
2021-03-29 14:00:00,205.36,205.56,205.11,205.4,6974.0,197.928,198.1207,197.687,197.9665,6974.0
2021-03-29 14:10:00,205.41,205.49,204.97,205.37,12611.0,197.9762,198.0533,197.5521,197.9376,12611.0
2021-03-29 14:20:00,205.28,205.48,205.16,205.48,18284.0,197.8509,198.0436,197.7352,198.0436,18284.0
2021-03-29 14:30:00,205.4,205.53,205.04,205.23,13038.0,197.9665,198.0918,197.6195,197.8027,13038.0
2021-03-29 14:40:00,205.18,205.53,205.18,205.45,17934.0,197.7545,198.0918,197.7545,198.0147,17934.0
2021-03-29 14:50:00,205.35,205.76,205.28,205.57,11137.0,197.9183,198.3135,197.8509,198.1304,11137.0
2021-03-29 15:00:00,205.77,206.46,205.77,206.34,18223.0,198.3231,198.9882,198.3231,198.8725,18223.0
2021-03-29 15:10:00,206.28,206.39,206.09,206.2,17402.0,198.8147,198.9207,198.6315,198.7376,17402.0
2021-03-29 15:20:00,206.24,206.36,206.1,206.33,23535.0,198.7761,198.8918,198.6412,198.8629,23535.0
2021-03-29 15:30:00,206.34,206.35,206.0,206.22,24371.0,198.8725,198.8821,198.5448,198.7568,24371.0
2021-03-29 15:40:00,206.22,206.33,205.57,205.81,31244.0,198.7568,198.8629,198.1304,198.3617,31244.0
2021-03-29 15:50:00,205.96,205.96,205.32,205.59,102397.0,198.5063,198.5063,197.8894,198.1496,102397.0
2021-03-30 09:30:00,205.75,205.75,204.55,204.62,15260.0,198.3039,198.3039,197.1473,197.2147,15260.0
2021-03-30 09:40:00,204.57,206.11,204.56,205.75,21218.0,197.1666,198.6508,197.1569,198.3039,21218.0
2021-03-30 09:50:00,205.74,206.11,205.17,205.54,18530.0,198.2942,198.6508,197.7448,198.1015,18530.0
2021-03-30 10:00:00,205.52,205.9,204.98,205.25,27396.0,198.0822,198.4484,197.5617,197.8219,27396.0
2021-03-30 10:10:00,205.13,206.0,204.48,204.49,38106.0,197.7063,198.5448,197.0798,197.0895,38106.0
2021-03-30 10:20:00,204.49,204.49,203.86,204.28,63391.0,197.0895,197.0895,196.4823,196.8871,63391.0
2021-03-30 10:30:00,204.2,204.38,204.18,204.29,25942.0,196.8099,196.9834,196.7907,196.8967,25942.0
2021-03-30 10:40:00,204.28,205.08,204.25,204.95,16980.0,196.8871,197.6581,196.8581,197.5328,16980.0
2021-03-30 10:50:00,204.94,205.08,204.62,204.9,12144.0,197.5232,197.6581,197.2147,197.4846,12144.0
2021-03-30 11:00:00,204.9,205.25,204.9,205.25,10350.0,197.4846,197.8219,197.4846,197.8219,10350.0
2021-03-30 11:10:00,205.29,205.69,205.26,205.27,13294.0,197.8605,198.246,197.8316,197.8412,13294.0
2021-03-30 11:20:00,205.3,205.48,204.56,204.74,28065.0,197.8701,198.0436,197.1569,197.3304,28065.0
2021-03-30 11:30:00,204.91,205.11,204.72,205.11,8167.0,197.4943,197.687,197.3111,197.687,8167.0
2021-03-30 11:40:00,205.21,205.51,204.81,204.81,9341.0,197.7834,198.0725,197.3979,197.3979,9341.0
2021-03-30 11:50:00,204.79,204.9,204.6,204.71,12361.0,197.3786,197.4846,197.1955,197.3015,12361.0
2021-03-30 12:00:00,204.61,204.93,204.61,204.86,7709.0,197.2051,197.5135,197.2051,197.4461,7709.0
2021-03-30 12:10:00,204.78,204.82,204.5,204.6,9233.0,197.369,197.4075,197.0991,197.1955,9233.0
2021-03-30 12:20:00,204.6,204.61,203.9,203.92,11846.0,197.1955,197.2051,196.5208,196.5401,11846.0
2021-03-30 12:30:00,203.85,204.3,203.84,204.3,17890.0,196.4726,196.9063,196.463,196.9063,17890.0
2021-03-30 12:40:00,204.32,204.34,204.15,204.26,13101.0,196.9256,196.9449,196.7618,196.8678,13101.0
2021-03-30 12:50:00,204.36,204.67,204.22,204.54,9036.0,196.9642,197.2629,196.8292,197.1376,9036.0
2021-03-30 13:00:00,204.54,204.54,204.11,204.47,6922.0,197.1376,197.1376,196.7232,197.0702,6922.0
2021-03-30 13:10:00,204.49,204.9,204.33,204.76,11280.0,197.0895,197.4846,196.9352,197.3497,11280.0
2021-03-30 13:20:00,204.79,204.85,204.59,204.75,8886.0,197.3786,197.4364,197.1858,197.34,8886.0
2021-03-30 13:30:00,204.79,205.09,204.63,204.94,49437.0,197.3786,197.6677,197.2244,197.5232,49437.0
2021-03-30 13:40:00,204.92,205.06,204.58,204.99,7746.0,197.5039,197.6388,197.1762,197.5714,7746.0
2021-03-30 13:50:00,205.0,205.18,204.89,205.03,26241.0,197.581,197.7545,197.475,197.6099,26241.0
2021-03-30 14:00:00,205.14,205.16,204.78,205.03,28575.0,197.7159,197.7352,197.369,197.6099,28575.0
2021-03-30 14:10:00,205.01,205.13,204.63,204.64,61672.0,197.5906,197.7063,197.2244,197.234,61672.0
2021-03-30 14:20:00,204.68,205.03,204.33,204.93,64530.0,197.2726,197.6099,196.9352,197.5135,64530.0
2021-03-30 14:30:00,204.96,205.09,204.8,204.86,10326.0,197.5424,197.6677,197.3882,197.4461,10326.0
2021-03-30 14:40:00,204.88,204.88,204.41,204.7,12514.0,197.4653,197.4653,197.0123,197.2919,12514.0
2021-03-30 14:50:00,204.79,205.21,204.76,205.14,16163.0,197.3786,197.7834,197.3497,197.7159,16163.0
2021-03-30 15:00:00,205.14,205.3,204.98,205.05,17686.0,197.7159,197.8701,197.5617,197.6292,17686.0
2021-03-30 15:10:00,205.05,205.17,204.87,205.09,8109.0,197.6292,197.7448,197.4557,197.6677,8109.0
2021-03-30 15:20:00,205.01,205.2,204.82,205.2,12056.0,197.5906,197.7738,197.4075,197.7738,12056.0
2021-03-30 15:30:00,205.21,205.55,205.06,205.17,43389.0,197.7834,198.1111,197.6388,197.7448,43389.0
2021-03-30 15:40:00,205.18,205.22,204.31,204.4,37933.0,197.7545,197.793,196.916,197.0027,37933.0
2021-03-30 15:50:00,204.03,204.69,204.01,204.39,114130.0,196.6461,197.2822,196.6268,196.9931,114130.0
2021-03-31 09:30:00,204.31,205.35,203.98,204.27,25274.0,196.916,197.9183,196.5979,196.8774,25274.0
2021-03-31 09:40:00,203.97,204.31,202.86,202.99,18221.0,196.5883,196.916,195.5184,195.6437,18221.0
2021-03-31 09:50:00,203.02,203.1,202.28,202.81,28858.0,195.6727,195.7498,194.9594,195.4703,28858.0
2021-03-31 10:00:00,202.93,203.5,202.49,203.43,56452.0,195.5859,196.1353,195.1618,196.0678,56452.0
2021-03-31 10:10:00,203.42,203.53,202.43,202.43,12111.0,196.0582,196.1642,195.104,195.104,12111.0
2021-03-31 10:20:00,202.38,202.4,201.89,201.96,12839.0,195.0558,195.0751,194.5835,194.651,12839.0
2021-03-31 10:30:00,201.96,202.56,201.68,202.56,14442.0,194.651,195.2293,194.3811,195.2293,14442.0
2021-03-31 10:40:00,202.65,203.16,202.38,203.07,22173.0,195.316,195.8076,195.0558,195.7208,22173.0
2021-03-31 10:50:00,202.99,203.02,202.62,202.77,34393.0,195.6437,195.6727,195.2871,195.4317,34393.0
2021-03-31 11:00:00,202.83,203.66,202.73,203.35,8872.0,195.4895,196.2895,195.3931,195.9907,8872.0
2021-03-31 11:10:00,203.33,203.62,203.12,203.57,13514.0,195.9714,196.2509,195.769,196.2027,13514.0
2021-03-31 11:20:00,203.58,204.0,203.5,203.63,19253.0,196.2124,196.6172,196.1353,196.2606,19253.0
2021-03-31 11:30:00,203.64,203.75,203.21,203.45,22702.0,196.2702,196.3762,195.8558,196.0871,22702.0
2021-03-31 11:40:00,203.52,203.74,203.32,203.47,5641.0,196.1546,196.3666,195.9618,196.1064,5641.0
2021-03-31 11:50:00,203.51,203.79,203.48,203.57,6172.0,196.1449,196.4148,196.116,196.2027,6172.0
2021-03-31 12:00:00,203.57,203.64,203.27,203.4,8911.0,196.2027,196.2702,195.9136,196.0389,8911.0
2021-03-31 12:10:00,203.3,203.49,203.13,203.34,11385.0,195.9425,196.1256,195.7787,195.9811,11385.0
2021-03-31 12:20:00,203.34,203.48,203.23,203.25,6373.0,195.9811,196.116,195.8751,195.8943,6373.0
2021-03-31 12:30:00,203.29,203.6,203.29,203.59,7980.0,195.9329,196.2317,195.9329,196.222,7980.0
2021-03-31 12:40:00,203.63,203.77,203.55,203.65,8798.0,196.2606,196.3955,196.1835,196.2799,8798.0
2021-03-31 12:50:00,203.61,203.61,203.09,203.23,13747.0,196.2413,196.2413,195.7401,195.8751,13747.0
2021-03-31 13:00:00,203.23,203.35,203.1,203.1,9506.0,195.8751,195.9907,195.7498,195.7498,9506.0
2021-03-31 13:10:00,203.15,203.38,203.02,203.02,11648.0,195.7979,196.0196,195.6727,195.6727,11648.0
2021-03-31 13:20:00,203.11,203.34,203.09,203.34,17645.0,195.7594,195.9811,195.7401,195.9811,17645.0
2021-03-31 13:30:00,203.32,203.49,203.17,203.26,14150.0,195.9618,196.1256,195.8172,195.904,14150.0
2021-03-31 13:40:00,203.29,203.31,203.11,203.12,9636.0,195.9329,195.9522,195.7594,195.769,9636.0
2021-03-31 13:50:00,203.15,203.56,203.15,203.53,11607.0,195.7979,196.1931,195.7979,196.1642,11607.0
2021-03-31 14:00:00,203.51,203.53,202.83,203.0,18212.0,196.1449,196.1642,195.4895,195.6534,18212.0
2021-03-31 14:10:00,203.0,203.0,202.46,202.72,14455.0,195.6534,195.6534,195.1329,195.3835,14455.0
2021-03-31 14:20:00,202.71,202.96,202.67,202.95,11271.0,195.3739,195.6148,195.3353,195.6052,11271.0
2021-03-31 14:30:00,202.99,203.17,202.63,202.63,19353.0,195.6437,195.8172,195.2968,195.2968,19353.0
2021-03-31 14:40:00,202.58,202.77,202.25,202.61,17105.0,195.2486,195.4317,194.9305,195.2775,17105.0
2021-03-31 14:50:00,202.65,202.91,202.42,202.75,17305.0,195.316,195.5666,195.0944,195.4124,17305.0
2021-03-31 15:00:00,202.77,203.1,202.77,202.96,10587.0,195.4317,195.7498,195.4317,195.6148,10587.0
2021-03-31 15:10:00,202.92,203.09,202.75,202.88,13630.0,195.5763,195.7401,195.4124,195.5377,13630.0
2021-03-31 15:20:00,202.84,202.93,202.54,202.54,18819.0,195.4992,195.5859,195.21,195.21,18819.0
2021-03-31 15:30:00,202.57,202.97,202.27,202.27,29532.0,195.2389,195.6245,194.9498,194.9498,29532.0
2021-03-31 15:40:00,202.18,202.32,202.0,202.09,37155.0,194.8631,194.998,194.6896,194.7763,37155.0
2021-03-31 15:50:00,202.12,202.52,201.49,201.5,150385.0,194.8052,195.1907,194.198,194.2077,150385.0
2021-04-01 09:30:00,202.93,204.39,202.37,203.67,34479.0,195.5859,196.9931,195.0462,196.2991,34479.0
2021-04-01 09:40:00,203.26,203.68,202.94,203.56,21356.0,195.904,196.3088,195.5955,196.1931,21356.0
2021-04-01 09:50:00,203.69,204.22,203.51,204.0,15079.0,196.3184,196.8292,196.1449,196.6172,15079.0
2021-04-01 10:00:00,204.19,205.2,204.02,205.16,13449.0,196.8003,197.7738,196.6365,197.7352,13449.0
2021-04-01 10:10:00,205.26,205.44,205.06,205.38,12885.0,197.8316,198.0051,197.6388,197.9472,12885.0
2021-04-01 10:20:00,205.48,205.99,205.48,205.54,22669.0,198.0436,198.5352,198.0436,198.1015,22669.0
2021-04-01 10:30:00,205.75,205.98,205.27,205.39,6297.0,198.3039,198.5255,197.8412,197.9569,6297.0
2021-04-01 10:40:00,205.39,206.42,205.37,206.08,11615.0,197.9569,198.9496,197.9376,198.6219,11615.0
2021-04-01 10:50:00,206.13,206.84,206.13,206.84,7893.0,198.6701,199.3544,198.6701,199.3544,7893.0
2021-04-01 11:00:00,206.81,206.93,205.94,206.3,20386.0,199.3255,199.4411,198.487,198.8339,20386.0
2021-04-01 11:10:00,206.32,206.6,206.14,206.23,11974.0,198.8532,199.1231,198.6797,198.7665,11974.0
2021-04-01 11:20:00,206.29,206.42,205.92,206.18,8859.0,198.8243,198.9496,198.4677,198.7183,8859.0
2021-04-01 11:30:00,206.17,206.64,206.1,206.22,23283.0,198.7087,199.1616,198.6412,198.7568,23283.0
2021-04-01 11:40:00,206.25,206.49,206.17,206.31,11064.0,198.7858,199.0171,198.7087,198.8436,11064.0
2021-04-01 11:50:00,206.24,206.24,205.75,206.06,12038.0,198.7761,198.7761,198.3039,198.6026,12038.0
2021-04-01 12:00:00,206.06,206.41,205.96,206.27,18363.0,198.6026,198.94,198.5063,198.805,18363.0
2021-04-01 12:10:00,206.24,206.26,205.95,206.02,16792.0,198.7761,198.7954,198.4966,198.5641,16792.0
2021-04-01 12:20:00,206.1,206.1,205.68,205.74,10872.0,198.6412,198.6412,198.2364,198.2942,10872.0
2021-04-01 12:30:00,205.75,206.0,205.59,206.0,12207.0,198.3039,198.5448,198.1496,198.5448,12207.0
2021-04-01 12:40:00,206.0,206.45,205.95,206.17,11743.0,198.5448,198.9785,198.4966,198.7087,11743.0
2021-04-01 12:50:00,206.15,206.55,206.15,206.36,6569.0,198.6894,199.0749,198.6894,198.8918,6569.0
2021-04-01 13:00:00,206.3,206.3,206.06,206.12,16353.0,198.8339,198.8339,198.6026,198.6605,16353.0
2021-04-01 13:10:00,206.1,206.32,205.96,206.17,12102.0,198.6412,198.8532,198.5063,198.7087,12102.0
2021-04-01 13:20:00,206.19,206.38,206.13,206.27,6437.0,198.7279,198.9111,198.6701,198.805,6437.0
2021-04-01 13:30:00,206.15,206.25,205.99,206.15,9028.0,198.6894,198.7858,198.5352,198.6894,9028.0
2021-04-01 13:40:00,206.22,206.4,206.0,206.39,32760.0,198.7568,198.9303,198.5448,198.9207,32760.0
2021-04-01 13:50:00,206.35,206.63,206.25,206.56,12623.0,198.8821,199.152,198.7858,199.0845,12623.0
2021-04-01 14:00:00,206.64,206.71,206.36,206.36,5675.0,199.1616,199.2291,198.8918,198.8918,5675.0
2021-04-01 14:10:00,206.33,206.5,206.26,206.42,15709.0,198.8629,199.0267,198.7954,198.9496,15709.0
2021-04-01 14:20:00,206.46,206.54,206.31,206.45,5247.0,198.9882,199.0653,198.8436,198.9785,5247.0
2021-04-01 14:30:00,206.45,206.5,206.27,206.47,9451.0,198.9785,199.0267,198.805,198.9978,9451.0
2021-04-01 14:40:00,206.45,206.46,206.34,206.44,7945.0,198.9785,198.9882,198.8725,198.9689,7945.0
2021-04-01 14:50:00,206.44,207.12,206.43,207.0,27654.0,198.9689,199.6243,198.9592,199.5086,27654.0
2021-04-01 15:00:00,207.02,207.18,206.95,207.0,9107.0,199.5279,199.6821,199.4604,199.5086,9107.0
2021-04-01 15:10:00,207.12,207.51,206.99,207.36,15064.0,199.6243,200.0002,199.499,199.8556,15064.0
2021-04-01 15:20:00,207.34,207.35,206.62,206.8,16896.0,199.8363,199.8459,199.1424,199.3159,16896.0
2021-04-01 15:30:00,206.73,206.85,206.54,206.71,12317.0,199.2484,199.364,199.0653,199.2291,12317.0
2021-04-01 15:40:00,206.74,207.32,206.71,207.19,20207.0,199.258,199.817,199.2291,199.6917,20207.0
2021-04-01 15:50:00,207.46,208.07,207.24,208.07,80202.0,199.952,200.5399,199.7399,200.5399,80202.0
2021-04-05 09:30:00,209.29,209.59,208.71,208.9,16709.0,201.7157,202.0049,201.1567,201.3399,16709.0
2021-04-05 09:40:00,208.91,208.91,208.33,208.36,12242.0,201.3495,201.3495,200.7905,200.8194,12242.0
2021-04-05 09:50:00,208.15,208.45,207.83,208.08,36087.0,200.617,200.9061,200.3086,200.5495,36087.0
2021-04-05 10:00:00,207.93,207.93,206.97,207.05,6659.0,200.405,200.405,199.4797,199.5568,6659.0
2021-04-05 10:10:00,207.02,207.5,206.76,207.41,10635.0,199.5279,199.9905,199.2773,199.9038,10635.0
2021-04-05 10:20:00,207.5,207.5,206.74,206.93,9228.0,199.9905,199.9905,199.258,199.4411,9228.0
2021-04-05 10:30:00,207.06,207.68,207.05,207.61,5503.0,199.5664,200.164,199.5568,200.0965,5503.0
2021-04-05 10:40:00,207.68,208.09,207.51,207.9,9008.0,200.164,200.5592,200.0002,200.376,9008.0
2021-04-05 10:50:00,207.89,208.51,207.85,208.28,13068.0,200.3664,200.964,200.3279,200.7423,13068.0
2021-04-05 11:00:00,208.24,208.45,208.0,208.12,8823.0,200.7037,200.9061,200.4724,200.5881,8823.0
2021-04-05 11:10:00,208.2,208.27,207.92,208.24,19143.0,200.6652,200.7327,200.3953,200.7037,19143.0
2021-04-05 11:20:00,208.27,208.93,208.2,208.83,6697.0,200.7327,201.3688,200.6652,201.2724,6697.0
2021-04-05 11:30:00,208.93,209.27,208.82,208.99,9328.0,201.3688,201.6965,201.2628,201.4266,9328.0
2021-04-05 11:40:00,208.93,209.16,208.82,208.91,7735.0,201.3688,201.5904,201.2628,201.3495,7735.0
2021-04-05 11:50:00,208.96,209.13,208.69,208.93,10672.0,201.3977,201.5615,201.1375,201.3688,10672.0
2021-04-05 12:00:00,208.86,209.14,208.86,209.02,6722.0,201.3013,201.5712,201.3013,201.4555,6722.0
2021-04-05 12:10:00,209.07,209.12,208.68,208.76,7869.0,201.5037,201.5519,201.1278,201.2049,7869.0
2021-04-05 12:20:00,208.75,209.46,208.63,209.37,8783.0,201.1953,201.8796,201.0796,201.7928,8783.0
2021-04-05 12:30:00,209.37,209.96,209.35,209.87,47675.0,201.7928,202.3615,201.7736,202.2748,47675.0
2021-04-05 12:40:00,209.97,210.6,209.96,210.6,23662.0,202.3711,202.9783,202.3615,202.9783,23662.0
2021-04-05 12:50:00,210.55,210.55,210.05,210.28,13559.0,202.9301,202.9301,202.4482,202.6699,13559.0
2021-04-05 13:00:00,210.33,210.45,210.23,210.39,10716.0,202.7181,202.8338,202.6217,202.7759,10716.0
2021-04-05 13:10:00,210.39,210.41,210.13,210.25,8699.0,202.7759,202.7952,202.5253,202.641,8699.0
2021-04-05 13:20:00,210.21,210.22,209.98,210.15,7939.0,202.6024,202.6121,202.3808,202.5446,7939.0
2021-04-05 13:30:00,210.24,210.64,210.24,210.42,7609.0,202.6314,203.0169,202.6314,202.8048,7609.0
2021-04-05 13:40:00,210.39,210.59,210.35,210.48,9720.0,202.7759,202.9687,202.7374,202.8627,9720.0
2021-04-05 13:50:00,210.43,210.56,210.25,210.51,13071.0,202.8145,202.9398,202.641,202.8916,13071.0
2021-04-05 14:00:00,210.52,210.52,209.93,209.93,20828.0,202.9012,202.9012,202.3326,202.3326,20828.0
2021-04-05 14:10:00,209.96,210.34,209.96,210.31,12108.0,202.3615,202.7277,202.3615,202.6988,12108.0
2021-04-05 14:20:00,210.31,210.66,210.24,210.53,12699.0,202.6988,203.0362,202.6314,202.9109,12699.0
2021-04-05 14:30:00,210.53,210.79,210.49,210.73,10584.0,202.9109,203.1615,202.8723,203.1036,10584.0
2021-04-05 14:40:00,210.74,210.96,210.66,210.83,15969.0,203.1133,203.3253,203.0362,203.2,15969.0
2021-04-05 14:50:00,210.7,210.89,210.48,210.73,11486.0,203.0747,203.2578,202.8627,203.1036,11486.0
2021-04-05 15:00:00,210.77,210.9,210.31,210.47,10687.0,203.1422,203.2675,202.6988,202.853,10687.0
2021-04-05 15:10:00,210.41,210.7,210.32,210.52,14329.0,202.7952,203.0747,202.7085,202.9012,14329.0
2021-04-05 15:20:00,210.49,210.56,209.97,210.01,11207.0,202.8723,202.9398,202.3711,202.4097,11207.0
2021-04-05 15:30:00,210.06,210.36,209.88,210.19,18568.0,202.4579,202.747,202.2844,202.5832,18568.0
2021-04-05 15:40:00,210.23,210.61,210.0,210.37,18998.0,202.6217,202.988,202.4,202.7567,18998.0
2021-04-05 15:50:00,210.3,210.49,209.85,209.97,72730.0,202.6892,202.8723,202.2555,202.3711,72730.0
2021-04-06 09:30:00,208.4,208.98,207.67,208.15,27044.0,200.8579,201.417,200.1544,200.617,27044.0
2021-04-06 09:40:00,208.15,208.77,208.1,208.1,5003.0,200.617,201.2146,200.5688,200.5688,5003.0
2021-04-06 09:50:00,207.94,208.35,207.93,208.01,9651.0,200.4146,200.8098,200.405,200.4821,9651.0
2021-04-06 10:00:00,208.09,208.38,207.86,208.37,4271.0,200.5592,200.8387,200.3375,200.829,4271.0
2021-04-06 10:10:00,208.46,208.47,208.17,208.41,6160.0,200.9158,200.9254,200.6363,200.8676,6160.0
2021-04-06 10:20:00,208.34,208.45,207.93,207.93,7418.0,200.8001,200.9061,200.405,200.405,7418.0
2021-04-06 10:30:00,207.73,208.13,207.65,208.08,8662.0,200.2122,200.5977,200.1351,200.5495,8662.0
2021-04-06 10:40:00,208.1,208.23,207.7,207.83,6734.0,200.5688,200.6941,200.1833,200.3086,6734.0
2021-04-06 10:50:00,207.69,207.96,207.47,207.81,7897.0,200.1736,200.4339,199.9616,200.2893,7897.0
2021-04-06 11:00:00,207.79,208.53,207.79,208.27,7234.0,200.27,200.9832,200.27,200.7327,7234.0
2021-04-06 11:10:00,208.14,208.58,208.07,208.41,6502.0,200.6074,201.0314,200.5399,200.8676,6502.0
2021-04-06 11:20:00,208.46,208.52,207.98,208.03,9074.0,200.9158,200.9736,200.4531,200.5013,9074.0
2021-04-06 11:30:00,208.02,208.3,207.89,208.2,12338.0,200.4917,200.7616,200.3664,200.6652,12338.0
2021-04-06 11:40:00,208.13,208.2,207.91,208.03,10952.0,200.5977,200.6652,200.3857,200.5013,10952.0
2021-04-06 11:50:00,207.97,208.11,207.78,208.03,8902.0,200.4435,200.5784,200.2604,200.5013,8902.0
2021-04-06 12:00:00,208.03,208.4,207.92,208.28,11331.0,200.5013,200.8579,200.3953,200.7423,11331.0
2021-04-06 12:10:00,208.28,208.58,208.25,208.45,15161.0,200.7423,201.0314,200.7134,200.9061,15161.0
2021-04-06 12:20:00,208.4,208.5,208.27,208.4,7105.0,200.8579,200.9543,200.7327,200.8579,7105.0
2021-04-06 12:30:00,208.28,208.44,208.21,208.32,3122.0,200.7423,200.8965,200.6748,200.7808,3122.0
2021-04-06 12:40:00,208.32,208.66,208.12,208.6,6893.0,200.7808,201.1085,200.5881,201.0507,6893.0
2021-04-06 12:50:00,208.6,208.89,208.6,208.71,5216.0,201.0507,201.3302,201.0507,201.1567,5216.0
2021-04-06 13:00:00,208.71,208.75,208.45,208.62,2882.0,201.1567,201.1953,200.9061,201.07,2882.0
2021-04-06 13:10:00,208.55,208.75,208.44,208.71,6415.0,201.0025,201.1953,200.8965,201.1567,6415.0
2021-04-06 13:20:00,208.64,208.75,208.55,208.75,7251.0,201.0893,201.1953,201.0025,201.1953,7251.0
2021-04-06 13:30:00,208.75,208.82,208.68,208.8,3439.0,201.1953,201.2628,201.1278,201.2435,3439.0
2021-04-06 13:40:00,208.81,208.87,208.71,208.75,8919.0,201.2531,201.3109,201.1567,201.1953,8919.0
2021-04-06 13:50:00,208.74,208.75,208.62,208.62,1872.0,201.1856,201.1953,201.07,201.07,1872.0
2021-04-06 14:00:00,208.6,208.6,208.43,208.45,4220.0,201.0507,201.0507,200.8869,200.9061,4220.0
2021-04-06 14:10:00,208.54,208.54,208.34,208.52,4644.0,200.9929,200.9929,200.8001,200.9736,4644.0
2021-04-06 14:20:00,208.48,208.58,208.35,208.58,2727.0,200.9351,201.0314,200.8098,201.0314,2727.0
2021-04-06 14:30:00,208.53,208.53,208.26,208.28,2775.0,200.9832,200.9832,200.723,200.7423,2775.0
2021-04-06 14:40:00,208.34,208.46,208.21,208.26,4056.0,200.8001,200.9158,200.6748,200.723,4056.0
2021-04-06 14:50:00,208.31,208.47,208.08,208.33,4558.0,200.7712,200.9254,200.5495,200.7905,4558.0
2021-04-06 15:00:00,208.37,208.37,207.76,207.94,6714.0,200.829,200.829,200.2411,200.4146,6714.0
2021-04-06 15:10:00,207.85,208.24,207.84,208.24,7685.0,200.3279,200.7037,200.3182,200.7037,7685.0
2021-04-06 15:20:00,208.15,208.2,207.96,208.07,8922.0,200.617,200.6652,200.4339,200.5399,8922.0
2021-04-06 15:30:00,208.12,208.29,208.02,208.11,16605.0,200.5881,200.7519,200.4917,200.5784,16605.0
2021-04-06 15:40:00,208.11,208.27,208.0,208.15,15800.0,200.5784,200.7327,200.4724,200.617,15800.0
2021-04-06 15:50:00,208.06,208.38,207.87,208.27,35604.0,200.5303,200.8387,200.3471,200.7327,35604.0
2021-04-07 09:30:00,208.95,209.92,208.94,209.82,26594.0,201.388,202.3229,201.3784,202.2266,26594.0
2021-04-07 09:40:00,209.6,210.14,209.47,209.93,19076.0,202.0145,202.535,201.8892,202.3326,19076.0
2021-04-07 09:50:00,209.95,210.56,209.88,210.56,15979.0,202.3519,202.9398,202.2844,202.9398,15979.0
2021-04-07 10:00:00,210.43,210.96,210.42,210.72,8282.0,202.8145,203.3253,202.8048,203.094,8282.0
2021-04-07 10:10:00,210.72,210.72,210.2,210.2,19355.0,203.094,203.094,202.5928,202.5928,19355.0
2021-04-07 10:20:00,210.2,210.22,209.66,209.84,13664.0,202.5928,202.6121,202.0724,202.2458,13664.0
2021-04-07 10:30:00,209.84,210.36,209.84,210.36,9181.0,202.2458,202.747,202.2458,202.747,9181.0
2021-04-07 10:40:00,210.26,210.69,210.26,210.41,8045.0,202.6506,203.0651,202.6506,202.7952,8045.0
2021-04-07 10:50:00,210.41,210.48,210.04,210.13,4963.0,202.7952,202.8627,202.4386,202.5253,4963.0
2021-04-07 11:00:00,210.11,210.27,209.96,210.26,7398.0,202.5061,202.6603,202.3615,202.6506,7398.0
2021-04-07 11:10:00,210.18,210.23,209.96,210.15,8986.0,202.5735,202.6217,202.3615,202.5446,8986.0
2021-04-07 11:20:00,210.12,210.18,209.84,209.86,9287.0,202.5157,202.5735,202.2458,202.2651,9287.0
2021-04-07 11:30:00,209.85,210.25,209.72,209.73,14144.0,202.2555,202.641,202.1302,202.1398,14144.0
2021-04-07 11:40:00,209.65,210.01,209.64,209.83,27394.0,202.0627,202.4097,202.0531,202.2362,27394.0
2021-04-07 11:50:00,209.78,209.79,209.2,209.34,4679.0,202.188,202.1976,201.629,201.7639,4679.0
2021-04-07 12:00:00,209.34,209.65,209.34,209.56,10040.0,201.7639,202.0627,201.7639,201.976,10040.0
2021-04-07 12:10:00,209.57,210.2,209.57,210.09,14000.0,201.9856,202.5928,201.9856,202.4868,14000.0
2021-04-07 12:20:00,210.09,210.14,209.35,209.36,6305.0,202.4868,202.535,201.7736,201.7832,6305.0
2021-04-07 12:30:00,209.35,209.64,209.3,209.47,4415.0,201.7736,202.0531,201.7254,201.8892,4415.0
2021-04-07 12:40:00,209.46,209.46,209.1,209.32,3920.0,201.8796,201.8796,201.5326,201.7447,3920.0
2021-04-07 12:50:00,209.34,209.47,209.09,209.3,7701.0,201.7639,201.8892,201.523,201.7254,7701.0
2021-04-07 13:00:00,209.27,209.43,209.15,209.17,6320.0,201.6965,201.8507,201.5808,201.6001,6320.0
2021-04-07 13:10:00,209.22,209.64,209.22,209.62,5102.0,201.6483,202.0531,201.6483,202.0338,5102.0
2021-04-07 13:20:00,209.64,209.82,209.32,209.45,5385.0,202.0531,202.2266,201.7447,201.87,5385.0
2021-04-07 13:30:00,209.52,209.9,209.47,209.9,33855.0,201.9374,202.3037,201.8892,202.3037,33855.0
2021-04-07 13:40:00,209.93,209.96,209.77,209.78,2876.0,202.3326,202.3615,202.1784,202.188,2876.0
2021-04-07 13:50:00,209.83,209.92,209.59,209.92,6199.0,202.2362,202.3229,202.0049,202.3229,6199.0
2021-04-07 14:00:00,209.91,210.0,209.64,209.78,6402.0,202.3133,202.4,202.0531,202.188,6402.0
2021-04-07 14:10:00,209.79,210.04,209.76,209.87,7894.0,202.1976,202.4386,202.1687,202.2748,7894.0
2021-04-07 14:20:00,209.86,209.92,209.6,209.7,12950.0,202.2651,202.3229,202.0145,202.1109,12950.0
2021-04-07 14:30:00,209.64,209.69,209.45,209.47,10325.0,202.0531,202.1013,201.87,201.8892,10325.0
2021-04-07 14:40:00,209.52,209.58,209.43,209.48,20101.0,201.9374,201.9952,201.8507,201.8989,20101.0
2021-04-07 14:50:00,209.48,209.56,209.17,209.18,28845.0,201.8989,201.976,201.6001,201.6097,28845.0
2021-04-07 15:00:00,209.13,209.22,208.94,209.01,20370.0,201.5615,201.6483,201.3784,201.4459,20370.0
2021-04-07 15:10:00,209.01,209.18,208.93,209.18,48190.0,201.4459,201.6097,201.3688,201.6097,48190.0
2021-04-07 15:20:00,209.12,209.32,208.85,208.94,12970.0,201.5519,201.7447,201.2917,201.3784,12970.0
2021-04-07 15:30:00,208.94,209.36,208.78,209.33,35797.0,201.3784,201.7832,201.2242,201.7543,35797.0
2021-04-07 15:40:00,209.36,209.61,209.3,209.48,24997.0,201.7832,202.0242,201.7254,201.8989,24997.0
2021-04-07 15:50:00,209.49,209.75,209.12,209.67,87031.0,201.9085,202.1591,201.5519,202.082,87031.0
2021-04-08 09:30:00,209.94,211.12,209.94,210.69,18867.0,202.3422,203.4795,202.3422,203.0651,18867.0
2021-04-08 09:40:00,210.78,212.0,210.73,212.0,15184.0,203.1518,204.3277,203.1036,204.3277,15184.0
2021-04-08 09:50:00,211.98,212.19,211.55,211.92,18906.0,204.3084,204.5108,203.894,204.2506,18906.0
2021-04-08 10:00:00,211.9,212.32,211.5,211.81,11412.0,204.2313,204.6361,203.8458,204.1445,11412.0
2021-04-08 10:10:00,211.74,211.85,211.11,211.11,5736.0,204.0771,204.1831,203.4699,203.4699,5736.0
2021-04-08 10:20:00,211.03,211.6,210.98,211.55,5677.0,203.3928,203.9421,203.3446,203.894,5677.0
2021-04-08 10:30:00,211.5,211.84,211.41,211.77,5117.0,203.8458,204.1735,203.759,204.106,5117.0
2021-04-08 10:40:00,211.77,211.84,211.16,211.24,8529.0,204.106,204.1735,203.5181,203.5952,8529.0
2021-04-08 10:50:00,211.21,211.36,210.9,211.22,15787.0,203.5663,203.7108,203.2675,203.5759,15787.0
2021-04-08 11:00:00,211.3,211.31,211.06,211.2,6416.0,203.653,203.6626,203.4217,203.5566,6416.0
2021-04-08 11:10:00,211.2,211.29,210.9,211.28,8528.0,203.5566,203.6434,203.2675,203.6337,8528.0
2021-04-08 11:20:00,211.22,211.63,211.2,211.39,4552.0,203.5759,203.9711,203.5566,203.7397,4552.0
2021-04-08 11:30:00,211.51,211.7,211.24,211.39,5442.0,203.8554,204.0385,203.5952,203.7397,5442.0
2021-04-08 11:40:00,211.48,211.48,210.57,211.26,7484.0,203.8265,203.8265,202.9494,203.6144,7484.0
2021-04-08 11:50:00,211.25,211.3,211.02,211.14,4500.0,203.6048,203.653,203.3831,203.4988,4500.0
2021-04-08 12:00:00,211.09,211.48,211.07,211.39,2692.0,203.4506,203.8265,203.4313,203.7397,2692.0
2021-04-08 12:10:00,211.45,211.65,211.36,211.65,3750.0,203.7976,203.9903,203.7108,203.9903,3750.0
2021-04-08 12:20:00,211.55,211.69,211.39,211.45,5033.0,203.894,204.0289,203.7397,203.7976,5033.0
2021-04-08 12:30:00,211.47,211.81,211.41,211.44,5889.0,203.8168,204.1445,203.759,203.7879,5889.0
2021-04-08 12:40:00,211.51,211.51,211.18,211.27,8605.0,203.8554,203.8554,203.5373,203.6241,8605.0
2021-04-08 12:50:00,211.25,211.35,211.2,211.34,3959.0,203.6048,203.7012,203.5566,203.6916,3959.0
2021-04-08 13:00:00,211.26,211.38,210.95,211.3,21001.0,203.6144,203.7301,203.3157,203.653,21001.0
2021-04-08 13:10:00,211.33,211.67,211.25,211.55,4216.0,203.6819,204.0096,203.6048,203.894,4216.0
2021-04-08 13:20:00,211.59,211.67,211.49,211.67,2816.0,203.9325,204.0096,203.8361,204.0096,2816.0
2021-04-08 13:30:00,211.79,211.84,211.48,211.53,3991.0,204.1253,204.1735,203.8265,203.8747,3991.0
2021-04-08 13:40:00,211.51,211.81,211.44,211.77,6524.0,203.8554,204.1445,203.7879,204.106,6524.0
2021-04-08 13:50:00,211.83,212.2,211.75,211.97,5977.0,204.1638,204.5204,204.0867,204.2988,5977.0
2021-04-08 14:00:00,212.1,212.14,211.85,212.11,4584.0,204.424,204.4626,204.1831,204.4337,4584.0
2021-04-08 14:10:00,212.08,212.19,212.03,212.03,2200.0,204.4048,204.5108,204.3566,204.3566,2200.0
2021-04-08 14:20:00,212.01,212.24,211.95,212.16,3932.0,204.3373,204.559,204.2795,204.4819,3932.0
2021-04-08 14:30:00,212.12,212.17,211.99,212.12,4150.0,204.4433,204.4915,204.318,204.4433,4150.0
2021-04-08 14:40:00,212.09,212.13,211.93,211.93,3441.0,204.4144,204.453,204.2602,204.2602,3441.0
2021-04-08 14:50:00,211.96,211.97,211.82,211.86,8235.0,204.2891,204.2988,204.1542,204.1927,8235.0
2021-04-08 15:00:00,211.84,212.16,211.84,212.16,8970.0,204.1735,204.4819,204.1735,204.4819,8970.0
2021-04-08 15:10:00,212.07,212.22,211.96,212.16,11978.0,204.3951,204.5397,204.2891,204.4819,11978.0
2021-04-08 15:20:00,212.16,212.43,212.06,212.32,18749.0,204.4819,204.7421,204.3855,204.6361,18749.0
2021-04-08 15:30:00,212.38,212.6,212.33,212.6,34206.0,204.6939,204.906,204.6457,204.906,34206.0
2021-04-08 15:40:00,212.58,213.0,212.56,212.99,47071.0,204.8867,205.2915,204.8674,205.2818,47071.0
2021-04-08 15:50:00,212.96,213.29,212.59,212.86,100757.0,205.2529,205.571,204.8963,205.1565,100757.0
2021-04-09 09:30:00,212.79,212.79,210.94,212.1,45957.0,205.0891,205.0891,203.306,204.424,45957.0
2021-04-09 09:40:00,212.1,212.42,211.78,212.24,6941.0,204.424,204.7325,204.1156,204.559,6941.0
2021-04-09 09:50:00,212.05,212.81,211.94,212.69,7826.0,204.3759,205.1084,204.2698,204.9927,7826.0
2021-04-09 10:00:00,212.69,212.98,212.62,212.78,6865.0,204.9927,205.2722,204.9252,205.0794,6865.0
2021-04-09 10:10:00,212.78,212.89,212.68,212.78,5404.0,205.0794,205.1855,204.9831,205.0794,5404.0
2021-04-09 10:20:00,212.77,212.77,212.38,212.46,10010.0,205.0698,205.0698,204.6939,204.771,10010.0
2021-04-09 10:30:00,212.29,212.57,212.27,212.3,6614.0,204.6072,204.877,204.5879,204.6168,6614.0
2021-04-09 10:40:00,212.38,212.46,212.1,212.41,10187.0,204.6939,204.771,204.424,204.7228,10187.0
2021-04-09 10:50:00,212.33,212.4,212.08,212.21,12935.0,204.6457,204.7132,204.4048,204.5301,12935.0
2021-04-09 11:00:00,212.3,212.56,212.19,212.45,6640.0,204.6168,204.8674,204.5108,204.7614,6640.0
2021-04-09 11:10:00,212.55,212.55,212.17,212.24,6720.0,204.8578,204.8578,204.4915,204.559,6720.0
2021-04-09 11:20:00,212.2,212.3,212.01,212.13,20224.0,204.5204,204.6168,204.3373,204.453,20224.0
2021-04-09 11:30:00,212.12,212.28,212.1,212.21,9881.0,204.4433,204.5975,204.424,204.5301,9881.0
2021-04-09 11:40:00,212.27,212.34,212.11,212.24,9658.0,204.5879,204.6554,204.4337,204.559,9658.0
2021-04-09 11:50:00,212.39,212.66,212.38,212.59,3465.0,204.7036,204.9638,204.6939,204.8963,3465.0
2021-04-09 12:00:00,212.6,212.61,212.34,212.38,5739.0,204.906,204.9156,204.6554,204.6939,5739.0
2021-04-09 12:10:00,212.32,212.46,212.21,212.46,4792.0,204.6361,204.771,204.5301,204.771,4792.0
2021-04-09 12:20:00,212.35,212.74,212.35,212.69,5041.0,204.665,205.0409,204.665,204.9927,5041.0
2021-04-09 12:30:00,212.68,212.95,212.67,212.94,4194.0,204.9831,205.2433,204.9734,205.2336,4194.0
2021-04-09 12:40:00,212.98,213.27,212.94,213.27,8089.0,205.2722,205.5517,205.2336,205.5517,8089.0
2021-04-09 12:50:00,213.3,213.3,212.91,212.98,5808.0,205.5806,205.5806,205.2047,205.2722,5808.0
2021-04-09 13:00:00,212.96,213.12,212.83,212.83,6286.0,205.2529,205.4071,205.1276,205.1276,6286.0
2021-04-09 13:10:00,212.9,213.04,212.82,213.03,5613.0,205.1951,205.33,205.118,205.3204,5613.0
2021-04-09 13:20:00,213.09,213.15,212.81,212.9,5127.0,205.3782,205.436,205.1084,205.1951,5127.0
2021-04-09 13:30:00,212.82,213.02,212.8,212.81,8939.0,205.118,205.3108,205.0987,205.1084,8939.0
2021-04-09 13:40:00,212.89,213.33,212.88,213.31,3578.0,205.1855,205.6095,205.1758,205.5903,3578.0
2021-04-09 13:50:00,213.43,213.49,213.23,213.26,7841.0,205.7059,205.7637,205.5132,205.5421,7841.0
2021-04-09 14:00:00,213.36,213.53,213.27,213.46,10303.0,205.6384,205.8023,205.5517,205.7348,10303.0
2021-04-09 14:10:00,213.42,213.42,213.2,213.33,6624.0,205.6963,205.6963,205.4842,205.6095,6624.0
2021-04-09 14:20:00,213.37,213.37,213.05,213.09,5402.0,205.6481,205.6481,205.3397,205.3782,5402.0
2021-04-09 14:30:00,213.08,213.16,212.95,213.16,5976.0,205.3686,205.4457,205.2433,205.4457,5976.0
2021-04-09 14:40:00,213.17,213.18,212.9,213.02,3853.0,205.4553,205.465,205.1951,205.3108,3853.0
2021-04-09 14:50:00,213.07,213.08,212.9,213.01,9049.0,205.3589,205.3686,205.1951,205.3011,9049.0
2021-04-09 15:00:00,212.89,213.03,212.55,212.62,10096.0,205.1855,205.3204,204.8578,204.9252,10096.0
2021-04-09 15:10:00,212.5,212.69,212.43,212.49,7565.0,204.8096,204.9927,204.7421,204.7999,7565.0
2021-04-09 15:20:00,212.57,212.93,212.57,212.89,5021.0,204.877,205.224,204.877,205.1855,5021.0
2021-04-09 15:30:00,212.89,213.1,212.83,213.06,13134.0,205.1855,205.3879,205.1276,205.3493,13134.0
2021-04-09 15:40:00,213.01,213.08,212.84,212.96,15399.0,205.3011,205.3686,205.1373,205.2529,15399.0
2021-04-09 15:50:00,212.98,213.41,212.84,213.41,66281.0,205.2722,205.6866,205.1373,205.6866,66281.0
2021-04-12 09:30:00,213.28,213.43,212.48,213.16,27135.0,205.5613,205.7059,204.7903,205.4457,27135.0
2021-04-12 09:40:00,213.31,213.49,212.99,213.3,7633.0,205.5903,205.7637,205.2818,205.5806,7633.0
2021-04-12 09:50:00,213.27,213.84,212.95,213.8,7969.0,205.5517,206.1011,205.2433,206.0625,7969.0
2021-04-12 10:00:00,213.78,214.05,213.48,213.79,7842.0,206.0432,206.3035,205.7541,206.0529,7842.0
2021-04-12 10:10:00,213.91,214.81,213.91,214.55,22894.0,206.1685,207.036,206.1685,206.7854,22894.0
2021-04-12 10:20:00,214.73,214.99,214.65,214.66,9117.0,206.9589,207.2095,206.8818,206.8914,9117.0
2021-04-12 10:30:00,214.76,214.83,214.51,214.61,10884.0,206.9878,207.0552,206.7468,206.8432,10884.0
2021-04-12 10:40:00,214.64,214.82,214.4,214.63,4573.0,206.8721,207.0456,206.6408,206.8625,4573.0
2021-04-12 10:50:00,214.53,214.62,214.08,214.3,10548.0,206.7661,206.8528,206.3324,206.5444,10548.0
2021-04-12 11:00:00,214.31,214.77,214.31,214.73,5893.0,206.5541,206.9974,206.5541,206.9589,5893.0
2021-04-12 11:10:00,214.73,214.73,214.21,214.7,12991.0,206.9589,206.9589,206.4577,206.93,12991.0
2021-04-12 11:20:00,214.65,214.84,214.57,214.69,4544.0,206.8818,207.0649,206.8047,206.9203,4544.0
2021-04-12 11:30:00,214.69,214.74,214.49,214.66,5570.0,206.9203,206.9685,206.7276,206.8914,5570.0
2021-04-12 11:40:00,214.6,214.77,214.52,214.6,10400.0,206.8336,206.9974,206.7565,206.8336,10400.0
2021-04-12 11:50:00,214.55,214.71,214.52,214.71,15148.0,206.7854,206.9396,206.7565,206.9396,15148.0
2021-04-12 12:00:00,214.67,214.82,214.23,214.23,15058.0,206.901,207.0456,206.477,206.477,15058.0
2021-04-12 12:10:00,214.25,214.3,213.89,213.89,17652.0,206.4962,206.5444,206.1493,206.1493,17652.0
2021-04-12 12:20:00,214.08,214.77,213.93,214.7,12384.0,206.3324,206.9974,206.1878,206.93,12384.0
2021-04-12 12:30:00,214.7,214.83,214.47,214.63,7822.0,206.93,207.0552,206.7083,206.8625,7822.0
2021-04-12 12:40:00,214.61,214.81,214.33,214.56,13709.0,206.8432,207.036,206.5733,206.795,13709.0
2021-04-12 12:50:00,214.56,214.57,214.4,214.4,2336.0,206.795,206.8047,206.6408,206.6408,2336.0
2021-04-12 13:00:00,214.41,214.52,214.11,214.17,6837.0,206.6504,206.7565,206.3613,206.4191,6837.0
2021-04-12 13:10:00,214.16,214.21,213.94,214.09,6302.0,206.4095,206.4577,206.1975,206.342,6302.0
2021-04-12 13:20:00,214.18,214.48,214.03,214.03,8527.0,206.4288,206.7179,206.2842,206.2842,8527.0
2021-04-12 13:30:00,214.11,214.36,214.04,214.36,13650.0,206.3613,206.6023,206.2938,206.6023,13650.0
2021-04-12 13:40:00,214.26,214.47,214.05,214.47,10220.0,206.5059,206.7083,206.3035,206.7083,10220.0
2021-04-12 13:50:00,214.45,214.45,213.96,214.0,10044.0,206.689,206.689,206.2167,206.2553,10044.0
2021-04-12 14:00:00,213.98,214.23,213.94,214.05,11036.0,206.236,206.477,206.1975,206.3035,11036.0
2021-04-12 14:10:00,214.05,214.16,213.9,214.01,26220.0,206.3035,206.4095,206.1589,206.2649,26220.0
2021-04-12 14:20:00,214.03,214.19,213.98,214.13,11622.0,206.2842,206.4384,206.236,206.3806,11622.0
2021-04-12 14:30:00,214.14,214.23,214.0,214.23,7845.0,206.3902,206.477,206.2553,206.477,7845.0
2021-04-12 14:40:00,214.2,214.37,214.02,214.09,10515.0,206.448,206.6119,206.2746,206.342,10515.0
2021-04-12 14:50:00,214.09,214.09,213.67,213.67,9105.0,206.342,206.342,205.9372,205.9372,9105.0
2021-04-12 15:00:00,213.67,213.92,213.61,213.92,11188.0,205.9372,206.1782,205.8794,206.1782,11188.0
2021-04-12 15:10:00,213.83,214.03,213.76,214.01,11935.0,206.0914,206.2842,206.024,206.2649,11935.0
2021-04-12 15:20:00,213.96,214.47,213.96,214.21,34302.0,206.2167,206.7083,206.2167,206.4577,34302.0
2021-04-12 15:30:00,214.25,214.55,214.07,214.55,31605.0,206.4962,206.7854,206.3228,206.7854,31605.0
2021-04-12 15:40:00,214.55,215.13,214.54,215.08,44814.0,206.7854,207.3444,206.7757,207.2962,44814.0
2021-04-12 15:50:00,215.11,215.13,214.46,214.47,104020.0,207.3251,207.3444,206.6986,206.7083,104020.0
2021-04-13 09:30:00,213.05,215.5,213.05,214.74,33754.0,205.3397,207.701,205.3397,206.9685,33754.0
2021-04-13 09:40:00,214.35,214.35,213.18,213.5,9379.0,206.5926,206.5926,205.465,205.7734,9379.0
2021-04-13 09:50:00,213.38,213.86,213.23,213.4,6885.0,205.6577,206.1204,205.5132,205.677,6885.0
2021-04-13 10:00:00,213.76,214.1,213.42,213.65,11771.0,206.024,206.3517,205.6963,205.918,11771.0
2021-04-13 10:10:00,213.76,214.03,213.61,213.86,19688.0,206.024,206.2842,205.8794,206.1204,19688.0
2021-04-13 10:20:00,213.87,213.87,213.48,213.48,8499.0,206.13,206.13,205.7541,205.7541,8499.0
2021-04-13 10:30:00,213.56,213.64,213.01,213.01,9081.0,205.8312,205.9083,205.3011,205.3011,9081.0
2021-04-13 10:40:00,212.84,213.19,212.84,212.99,4794.0,205.1373,205.4746,205.1373,205.2818,4794.0
2021-04-13 10:50:00,212.92,212.92,212.56,212.92,5308.0,205.2144,205.2144,204.8674,205.2144,5308.0
2021-04-13 11:00:00,212.88,212.96,212.61,212.91,7816.0,205.1758,205.2529,204.9156,205.2047,7816.0
2021-04-13 11:10:00,212.85,213.05,212.72,213.05,5946.0,205.1469,205.3397,205.0216,205.3397,5946.0
2021-04-13 11:20:00,213.01,213.44,212.97,213.44,5010.0,205.3011,205.7156,205.2626,205.7156,5010.0
2021-04-13 11:30:00,213.46,213.56,213.14,213.15,7735.0,205.7348,205.8312,205.4264,205.436,7735.0
2021-04-13 11:40:00,213.18,213.43,213.17,213.38,2400.0,205.465,205.7059,205.4553,205.6577,2400.0
2021-04-13 11:50:00,213.43,213.45,213.28,213.44,4300.0,205.7059,205.7252,205.5613,205.7156,4300.0
2021-04-13 12:00:00,213.44,213.55,213.23,213.27,2494.0,205.7156,205.8216,205.5132,205.5517,2494.0
2021-04-13 12:10:00,213.23,213.48,213.15,213.48,9455.0,205.5132,205.7541,205.436,205.7541,9455.0
2021-04-13 12:20:00,213.41,213.62,213.41,213.47,3357.0,205.6866,205.889,205.6866,205.7445,3357.0
2021-04-13 12:30:00,213.44,213.5,213.33,213.4,3281.0,205.7156,205.7734,205.6095,205.677,3281.0
2021-04-13 12:40:00,213.39,213.42,213.09,213.22,6843.0,205.6674,205.6963,205.3782,205.5035,6843.0
2021-04-13 12:50:00,213.25,213.25,212.87,212.88,4885.0,205.5324,205.5324,205.1662,205.1758,4885.0
2021-04-13 13:00:00,212.92,213.03,212.8,212.99,14100.0,205.2144,205.3204,205.0987,205.2818,14100.0
2021-04-13 13:10:00,212.97,213.12,212.96,213.1,13213.0,205.2626,205.4071,205.2529,205.3879,13213.0
2021-04-13 13:20:00,213.1,213.29,213.09,213.27,11806.0,205.3879,205.571,205.3782,205.5517,11806.0
2021-04-13 13:30:00,213.17,213.24,213.02,213.05,4469.0,205.4553,205.5228,205.3108,205.3397,4469.0
2021-04-13 13:40:00,212.98,213.15,212.88,213.09,5564.0,205.2722,205.436,205.1758,205.3782,5564.0
2021-04-13 13:50:00,213.07,213.19,212.91,212.98,21490.0,205.3589,205.4746,205.2047,205.2722,21490.0
2021-04-13 14:00:00,212.99,213.32,212.97,213.31,10694.0,205.2818,205.5999,205.2626,205.5903,10694.0
2021-04-13 14:10:00,213.36,213.61,213.36,213.61,9150.0,205.6384,205.8794,205.6384,205.8794,9150.0
2021-04-13 14:20:00,213.64,213.71,213.55,213.6,3662.0,205.9083,205.9758,205.8216,205.8698,3662.0
2021-04-13 14:30:00,213.57,213.57,213.38,213.44,8495.0,205.8408,205.8408,205.6577,205.7156,8495.0
2021-04-13 14:40:00,213.36,213.79,213.36,213.77,6271.0,205.6384,206.0529,205.6384,206.0336,6271.0
2021-04-13 14:50:00,213.74,213.96,213.72,213.87,5865.0,206.0047,206.2167,205.9854,206.13,5865.0
2021-04-13 15:00:00,213.96,214.21,213.95,214.19,7487.0,206.2167,206.4577,206.2071,206.4384,7487.0
2021-04-13 15:10:00,214.18,214.24,213.88,214.08,17088.0,206.4288,206.4866,206.1396,206.3324,17088.0
2021-04-13 15:20:00,214.04,214.16,213.81,213.91,12428.0,206.2938,206.4095,206.0722,206.1685,12428.0
2021-04-13 15:30:00,213.91,213.91,213.6,213.69,19296.0,206.1685,206.1685,205.8698,205.9565,19296.0
2021-04-13 15:40:00,213.72,213.85,213.62,213.83,19413.0,205.9854,206.1107,205.889,206.0914,19413.0
2021-04-13 15:50:00,213.85,213.86,213.47,213.65,55512.0,206.1107,206.1204,205.7445,205.918,55512.0
2021-04-14 09:30:00,213.83,214.49,213.0,214.49,25769.0,206.0914,206.7276,205.2915,206.7276,25769.0
2021-04-14 09:40:00,214.39,215.7,214.11,215.44,33343.0,206.6312,207.8938,206.3613,207.6432,33343.0
2021-04-14 09:50:00,215.42,215.9,215.19,215.72,10527.0,207.6239,208.0865,207.4022,207.913,10527.0
2021-04-14 10:00:00,215.64,215.98,215.19,215.64,26578.0,207.8359,208.1636,207.4022,207.8359,26578.0
2021-04-14 10:10:00,215.64,215.94,215.26,215.94,11813.0,207.8359,208.1251,207.4697,208.1251,11813.0
2021-04-14 10:20:00,215.95,216.0,215.57,215.67,8659.0,208.1347,208.1829,207.7685,207.8648,8659.0
2021-04-14 10:30:00,215.74,215.97,215.54,215.61,14270.0,207.9323,208.154,207.7396,207.807,14270.0
2021-04-14 10:40:00,215.68,215.9,215.47,215.9,12079.0,207.8745,208.0865,207.6721,208.0865,12079.0
2021-04-14 10:50:00,215.86,216.0,215.49,215.6,18072.0,208.048,208.1829,207.6914,207.7974,18072.0
2021-04-14 11:00:00,215.62,215.78,215.45,215.72,13000.0,207.8167,207.9709,207.6528,207.913,13000.0
2021-04-14 11:10:00,215.72,216.15,215.64,215.91,13018.0,207.913,208.3275,207.8359,208.0962,13018.0
2021-04-14 11:20:00,215.91,215.93,215.07,215.15,10846.0,208.0962,208.1154,207.2866,207.3637,10846.0
2021-04-14 11:30:00,215.13,215.13,214.81,214.99,5624.0,207.3444,207.3444,207.036,207.2095,5624.0
2021-04-14 11:40:00,215.0,215.03,214.68,214.86,8142.0,207.2191,207.248,206.9107,207.0842,8142.0
2021-04-14 11:50:00,214.86,214.86,214.48,214.75,12627.0,207.0842,207.0842,206.7179,206.9781,12627.0
2021-04-14 12:00:00,214.75,214.87,214.65,214.66,17633.0,206.9781,207.0938,206.8818,206.8914,17633.0
2021-04-14 12:10:00,214.61,214.76,214.47,214.54,12223.0,206.8432,206.9878,206.7083,206.7757,12223.0
2021-04-14 12:20:00,214.63,214.92,214.63,214.7,4358.0,206.8625,207.142,206.8625,206.93,4358.0
2021-04-14 12:30:00,214.69,214.8,214.56,214.8,4106.0,206.9203,207.0263,206.795,207.0263,4106.0
2021-04-14 12:40:00,214.8,214.82,214.58,214.72,9320.0,207.0263,207.0456,206.8143,206.9492,9320.0
2021-04-14 12:50:00,214.74,214.99,214.62,214.99,6016.0,206.9685,207.2095,206.8528,207.2095,6016.0
2021-04-14 13:00:00,214.94,214.94,214.65,214.73,5499.0,207.1613,207.1613,206.8818,206.9589,5499.0
2021-04-14 13:10:00,214.74,214.85,214.69,214.72,7195.0,206.9685,207.0745,206.9203,206.9492,7195.0
2021-04-14 13:20:00,214.79,215.13,214.79,215.13,5334.0,207.0167,207.3444,207.0167,207.3444,5334.0
2021-04-14 13:30:00,215.16,215.16,214.66,214.9,19307.0,207.3733,207.3733,206.8914,207.1227,19307.0
2021-04-14 13:40:00,214.89,214.89,214.75,214.82,2275.0,207.1131,207.1131,206.9781,207.0456,2275.0
2021-04-14 13:50:00,214.85,214.85,214.28,214.34,6402.0,207.0745,207.0745,206.5252,206.583,6402.0
2021-04-14 14:00:00,214.39,214.57,214.26,214.55,13811.0,206.6312,206.8047,206.5059,206.7854,13811.0
2021-04-14 14:10:00,214.53,214.81,214.44,214.58,10155.0,206.7661,207.036,206.6794,206.8143,10155.0
2021-04-14 14:20:00,214.67,214.85,214.57,214.63,10014.0,206.901,207.0745,206.8047,206.8625,10014.0
2021-04-14 14:30:00,214.7,214.79,214.65,214.74,40691.0,206.93,207.0167,206.8818,206.9685,40691.0
2021-04-14 14:40:00,214.74,214.74,214.22,214.49,6389.0,206.9685,206.9685,206.4673,206.7276,6389.0
2021-04-14 14:50:00,214.47,214.47,213.77,213.83,8145.0,206.7083,206.7083,206.0336,206.0914,8145.0
2021-04-14 15:00:00,213.79,214.0,213.57,213.72,10753.0,206.0529,206.2553,205.8408,205.9854,10753.0
2021-04-14 15:10:00,213.84,214.03,213.68,213.9,10859.0,206.1011,206.2842,205.9469,206.1589,10859.0
2021-04-14 15:20:00,213.88,214.15,213.75,214.07,14794.0,206.1396,206.3999,206.0143,206.3228,14794.0
2021-04-14 15:30:00,214.03,214.03,213.66,213.67,27683.0,206.2842,206.2842,205.9276,205.9372,27683.0
2021-04-14 15:40:00,213.63,213.78,213.35,213.35,19782.0,205.8987,206.0432,205.6288,205.6288,19782.0
2021-04-14 15:50:00,213.31,213.69,213.07,213.4,167387.0,205.5903,205.9565,205.3589,205.677,167387.0
2021-04-15 09:30:00,215.21,217.16,215.21,216.92,19163.0,207.4215,209.3009,207.4215,209.0696,19163.0
2021-04-15 09:40:00,216.84,217.2,216.15,216.83,12804.0,208.9925,209.3395,208.3275,208.9829,12804.0
2021-04-15 09:50:00,216.86,218.41,216.78,217.94,38546.0,209.0118,210.5057,208.9347,210.0527,38546.0
2021-04-15 10:00:00,218.0,218.29,217.85,217.98,53010.0,210.1105,210.39,209.966,210.0912,53010.0
2021-04-15 10:10:00,217.9,218.84,217.9,218.37,25060.0,210.0141,210.9201,210.0141,210.4671,25060.0
2021-04-15 10:20:00,218.39,218.61,217.35,217.72,63094.0,210.4864,210.6984,209.484,209.8407,63094.0
2021-04-15 10:30:00,217.84,218.46,217.59,218.06,27424.0,209.9563,210.5539,209.7154,210.1684,27424.0
2021-04-15 10:40:00,218.04,218.27,217.87,217.98,18380.0,210.1491,210.3708,209.9852,210.0912,18380.0
2021-04-15 10:50:00,218.03,218.5,217.82,218.5,41155.0,210.1394,210.5924,209.937,210.5924,41155.0
2021-04-15 11:00:00,218.68,218.83,218.4,218.58,24005.0,210.7659,210.9105,210.496,210.6695,24005.0
2021-04-15 11:10:00,218.59,218.76,218.36,218.76,29838.0,210.6792,210.843,210.4575,210.843,29838.0
2021-04-15 11:20:00,218.7,219.14,218.69,219.04,10675.0,210.7852,211.2093,210.7756,211.1129,10675.0
2021-04-15 11:30:00,218.95,218.98,218.13,218.21,28851.0,211.0261,211.0551,210.2358,210.3129,28851.0
2021-04-15 11:40:00,218.15,218.4,217.97,218.38,17484.0,210.2551,210.496,210.0816,210.4768,17484.0
2021-04-15 11:50:00,218.38,218.83,218.24,218.53,25250.0,210.4768,210.9105,210.3418,210.6213,25250.0
2021-04-15 12:00:00,218.56,218.88,218.47,218.53,9456.0,210.6503,210.9587,210.5635,210.6213,9456.0
2021-04-15 12:10:00,218.55,218.66,218.39,218.48,8454.0,210.6406,210.7466,210.4864,210.5732,8454.0
2021-04-15 12:20:00,218.52,218.67,218.29,218.38,8129.0,210.6117,210.7563,210.39,210.4768,8129.0
2021-04-15 12:30:00,218.39,218.62,218.39,218.53,6230.0,210.4864,210.7081,210.4864,210.6213,6230.0
2021-04-15 12:40:00,218.46,218.46,218.21,218.35,26248.0,210.5539,210.5539,210.3129,210.4479,26248.0
2021-04-15 12:50:00,218.31,218.37,218.18,218.28,8984.0,210.4093,210.4671,210.284,210.3804,8984.0
2021-04-15 13:00:00,218.25,218.31,218.05,218.17,16163.0,210.3515,210.4093,210.1587,210.2744,16163.0
2021-04-15 13:10:00,218.17,218.23,218.01,218.03,9923.0,210.2744,210.3322,210.1202,210.1394,9923.0
2021-04-15 13:20:00,218.03,218.08,217.88,217.91,7747.0,210.1394,210.1876,209.9949,210.0238,7747.0
2021-04-15 13:30:00,217.94,218.0,217.7,217.7,7032.0,210.0527,210.1105,209.8214,209.8214,7032.0
2021-04-15 13:40:00,217.78,217.95,217.68,217.77,7108.0,209.8985,210.0623,209.8021,209.8888,7108.0
2021-04-15 13:50:00,217.7,217.82,217.64,217.72,5260.0,209.8214,209.937,209.7636,209.8407,5260.0
2021-04-15 14:00:00,217.78,217.86,217.53,217.57,11087.0,209.8985,209.9756,209.6575,209.6961,11087.0
2021-04-15 14:10:00,217.58,218.08,217.53,217.87,13714.0,209.7057,210.1876,209.6575,209.9852,13714.0
2021-04-15 14:20:00,217.78,217.94,217.64,217.73,8305.0,209.8985,210.0527,209.7636,209.8503,8305.0
2021-04-15 14:30:00,217.78,217.88,217.69,217.74,6048.0,209.8985,209.9949,209.8117,209.8599,6048.0
2021-04-15 14:40:00,217.62,217.7,217.46,217.53,6870.0,209.7443,209.8214,209.5901,209.6575,6870.0
2021-04-15 14:50:00,217.53,217.71,217.37,217.47,6792.0,209.6575,209.831,209.5033,209.5997,6792.0
2021-04-15 15:00:00,217.52,217.72,217.47,217.63,11576.0,209.6479,209.8407,209.5997,209.7539,11576.0
2021-04-15 15:10:00,217.62,217.66,217.35,217.61,7673.0,209.7443,209.7828,209.484,209.7346,7673.0
2021-04-15 15:20:00,217.61,217.63,217.42,217.53,15424.0,209.7346,209.7539,209.5515,209.6575,15424.0
2021-04-15 15:30:00,217.5,217.77,217.5,217.74,16431.0,209.6286,209.8888,209.6286,209.8599,16431.0
2021-04-15 15:40:00,217.77,218.16,217.62,217.8,29351.0,209.8888,210.2647,209.7443,209.9178,29351.0
2021-04-15 15:50:00,217.83,217.93,217.26,217.74,93617.0,209.9467,210.0431,209.3973,209.8599,93617.0
2021-04-16 09:30:00,219.05,220.25,218.35,218.35,117198.0,211.1225,212.2791,210.4479,210.4479,117198.0
2021-04-16 09:40:00,218.43,218.52,217.85,218.17,6546.0,210.525,210.6117,209.966,210.2744,6546.0
2021-04-16 09:50:00,218.14,218.44,218.0,218.1,6300.0,210.2455,210.5346,210.1105,210.2069,6300.0
2021-04-16 10:00:00,218.24,218.25,217.64,217.73,13940.0,210.3418,210.3515,209.7636,209.8503,13940.0
2021-04-16 10:10:00,218.12,218.2,217.78,218.01,6507.0,210.2262,210.3033,209.8985,210.1202,6507.0
2021-04-16 10:20:00,218.25,218.29,217.95,218.0,6313.0,210.3515,210.39,210.0623,210.1105,6313.0
2021-04-16 10:30:00,217.93,218.13,217.73,217.75,23884.0,210.0431,210.2358,209.8503,209.8696,23884.0
2021-04-16 10:40:00,217.89,218.14,217.67,218.06,12390.0,210.0045,210.2455,209.7925,210.1684,12390.0
2021-04-16 10:50:00,217.87,217.9,217.57,217.76,9630.0,209.9852,210.0141,209.6961,209.8792,9630.0
2021-04-16 11:00:00,217.76,218.06,217.55,217.87,7455.0,209.8792,210.1684,209.6768,209.9852,7455.0
2021-04-16 11:10:00,217.91,218.06,217.67,217.81,15948.0,210.0238,210.1684,209.7925,209.9274,15948.0
2021-04-16 11:20:00,217.81,217.88,217.43,217.46,12921.0,209.9274,209.9949,209.5612,209.5901,12921.0
2021-04-16 11:30:00,217.46,217.7,217.46,217.55,7168.0,209.5901,209.8214,209.5901,209.6768,7168.0
2021-04-16 11:40:00,217.54,217.66,217.43,217.43,12296.0,209.6672,209.7828,209.5612,209.5612,12296.0
2021-04-16 11:50:00,217.44,217.66,217.39,217.46,4951.0,209.5708,209.7828,209.5226,209.5901,4951.0
2021-04-16 12:00:00,217.47,217.5,217.2,217.32,4236.0,209.5997,209.6286,209.3395,209.4551,4236.0
2021-04-16 12:10:00,217.31,217.63,217.31,217.5,5293.0,209.4455,209.7539,209.4455,209.6286,5293.0
2021-04-16 12:20:00,217.48,217.55,217.28,217.52,4931.0,209.6093,209.6768,209.4166,209.6479,4931.0
2021-04-16 12:30:00,217.56,217.66,217.54,217.54,7338.0,209.6864,209.7828,209.6672,209.6672,7338.0
2021-04-16 12:40:00,217.54,217.54,217.35,217.46,4601.0,209.6672,209.6672,209.484,209.5901,4601.0
2021-04-16 12:50:00,217.4,217.4,217.24,217.36,6017.0,209.5322,209.5322,209.378,209.4937,6017.0
2021-04-16 13:00:00,217.31,217.47,217.28,217.41,9107.0,209.4455,209.5997,209.4166,209.5419,9107.0
2021-04-16 13:10:00,217.42,217.69,217.4,217.58,8707.0,209.5515,209.8117,209.5322,209.7057,8707.0
2021-04-16 13:20:00,217.57,217.83,217.51,217.83,6857.0,209.6961,209.9467,209.6383,209.9467,6857.0
2021-04-16 13:30:00,217.78,217.85,217.61,217.71,8035.0,209.8985,209.966,209.7346,209.831,8035.0
2021-04-16 13:40:00,217.69,217.88,217.68,217.87,3019.0,209.8117,209.9949,209.8021,209.9852,3019.0
2021-04-16 13:50:00,217.85,217.85,217.62,217.68,3051.0,209.966,209.966,209.7443,209.8021,3051.0
2021-04-16 14:00:00,217.72,218.16,217.68,218.16,13776.0,209.8407,210.2647,209.8021,210.2647,13776.0
2021-04-16 14:10:00,218.14,218.27,217.87,217.87,9504.0,210.2455,210.3708,209.9852,209.9852,9504.0
2021-04-16 14:20:00,217.88,218.05,217.81,217.81,6550.0,209.9949,210.1587,209.9274,209.9274,6550.0
2021-04-16 14:30:00,217.81,218.05,217.76,217.93,7058.0,209.9274,210.1587,209.8792,210.0431,7058.0
2021-04-16 14:40:00,218.03,218.03,217.83,217.95,9781.0,210.1394,210.1394,209.9467,210.0623,9781.0
2021-04-16 14:50:00,217.98,218.04,217.81,217.92,9045.0,210.0912,210.1491,209.9274,210.0334,9045.0
2021-04-16 15:00:00,217.95,218.07,217.84,218.06,11769.0,210.0623,210.178,209.9563,210.1684,11769.0
2021-04-16 15:10:00,218.05,218.34,217.9,217.97,20120.0,210.1587,210.4382,210.0141,210.0816,20120.0
2021-04-16 15:20:00,217.91,218.13,217.84,218.11,9815.0,210.0238,210.2358,209.9563,210.2165,9815.0
2021-04-16 15:30:00,218.12,218.14,217.74,218.05,22031.0,210.2262,210.2455,209.8599,210.1587,22031.0
2021-04-16 15:40:00,218.1,218.23,217.95,218.23,24264.0,210.2069,210.3322,210.0623,210.3322,24264.0
2021-04-16 15:50:00,218.36,218.39,217.63,217.8,93962.0,210.4575,210.4864,209.7539,209.9178,93962.0
2021-04-19 09:30:00,217.46,218.03,216.69,216.69,15687.0,209.5901,210.1394,208.8479,208.8479,15687.0
2021-04-19 09:40:00,217.07,217.34,216.71,216.9,16719.0,209.2142,209.4744,208.8672,209.0503,16719.0
2021-04-19 09:50:00,216.85,217.34,216.84,217.15,4340.0,209.0021,209.4744,208.9925,209.2913,4340.0
2021-04-19 10:00:00,217.06,217.06,215.67,215.79,8071.0,209.2045,209.2045,207.8648,207.9805,8071.0
2021-04-19 10:10:00,215.82,215.99,215.51,215.99,5131.0,208.0094,208.1733,207.7106,208.1733,5131.0
2021-04-19 10:20:00,216.02,216.27,215.83,216.03,2996.0,208.2022,208.4431,208.0191,208.2118,2996.0
2021-04-19 10:30:00,215.98,216.18,215.72,215.89,4155.0,208.1636,208.3564,207.913,208.0769,4155.0
2021-04-19 10:40:00,215.88,215.91,215.16,215.33,6381.0,208.0672,208.0962,207.3733,207.5372,6381.0
2021-04-19 10:50:00,215.37,215.94,215.35,215.76,10716.0,207.5757,208.1251,207.5564,207.9516,10716.0
2021-04-19 11:00:00,215.83,216.1,215.56,215.92,8607.0,208.0191,208.2793,207.7588,208.1058,8607.0
2021-04-19 11:10:00,215.87,215.94,215.56,215.85,6105.0,208.0576,208.1251,207.7588,208.0383,6105.0
2021-04-19 11:20:00,215.84,215.89,215.42,215.67,8624.0,208.0287,208.0769,207.6239,207.8648,8624.0
2021-04-19 11:30:00,215.63,215.71,215.22,215.32,5855.0,207.8263,207.9034,207.4311,207.5275,5855.0
2021-04-19 11:40:00,215.17,215.41,214.9,215.23,3030.0,207.3829,207.6143,207.1227,207.4408,3030.0
2021-04-19 11:50:00,215.31,215.71,215.15,215.3,4670.0,207.5179,207.9034,207.3637,207.5082,4670.0
2021-04-19 12:00:00,215.25,215.3,214.96,215.17,2034.0,207.46,207.5082,207.1805,207.3829,2034.0
2021-04-19 12:10:00,215.23,215.34,215.01,215.27,5933.0,207.4408,207.5468,207.2287,207.4793,5933.0
2021-04-19 12:20:00,215.34,215.4,214.87,215.03,5305.0,207.5468,207.6046,207.0938,207.248,5305.0
2021-04-19 12:30:00,214.79,215.08,214.79,214.98,1991.0,207.0167,207.2962,207.0167,207.1998,1991.0
2021-04-19 12:40:00,214.81,215.01,214.71,214.9,4469.0,207.036,207.2287,206.9396,207.1227,4469.0
2021-04-19 12:50:00,214.88,215.0,214.88,214.95,1686.0,207.1034,207.2191,207.1034,207.1709,1686.0
2021-04-19 13:00:00,214.93,215.1,214.87,214.98,3735.0,207.1516,207.3155,207.0938,207.1998,3735.0
2021-04-19 13:10:00,215.09,215.44,214.96,215.37,14804.0,207.3058,207.6432,207.1805,207.5757,14804.0
2021-04-19 13:20:00,215.31,215.43,215.26,215.28,4558.0,207.5179,207.6335,207.4697,207.489,4558.0
2021-04-19 13:30:00,215.33,215.74,215.33,215.74,1895.0,207.5372,207.9323,207.5372,207.9323,1895.0
2021-04-19 13:40:00,215.6,215.78,215.43,215.59,8070.0,207.7974,207.9709,207.6335,207.7877,8070.0
2021-04-19 13:50:00,215.58,215.58,215.18,215.19,2544.0,207.7781,207.7781,207.3926,207.4022,2544.0
2021-04-19 14:00:00,215.2,215.45,215.12,215.21,7464.0,207.4119,207.6528,207.3348,207.4215,7464.0
2021-04-19 14:10:00,215.26,215.56,215.18,215.5,7833.0,207.4697,207.7588,207.3926,207.701,7833.0
2021-04-19 14:20:00,215.54,215.6,215.38,215.42,8180.0,207.7396,207.7974,207.5853,207.6239,8180.0
2021-04-19 14:30:00,215.34,215.52,215.03,215.03,5791.0,207.5468,207.7203,207.248,207.248,5791.0
2021-04-19 14:40:00,214.98,215.2,214.89,215.2,9632.0,207.1998,207.4119,207.1131,207.4119,9632.0
2021-04-19 14:50:00,215.12,215.4,215.01,215.31,3002.0,207.3348,207.6046,207.2287,207.5179,3002.0
2021-04-19 15:00:00,215.46,215.5,215.05,215.24,8068.0,207.6624,207.701,207.2673,207.4504,8068.0
2021-04-19 15:10:00,215.16,215.51,215.01,215.41,3849.0,207.3733,207.7106,207.2287,207.6143,3849.0
2021-04-19 15:20:00,215.35,215.63,215.31,215.53,2319.0,207.5564,207.8263,207.5179,207.7299,2319.0
2021-04-19 15:30:00,215.64,215.71,215.36,215.66,5076.0,207.8359,207.9034,207.5661,207.8552,5076.0
2021-04-19 15:40:00,215.62,215.78,215.54,215.7,11427.0,207.8167,207.9709,207.7396,207.8938,11427.0
2021-04-19 15:50:00,215.64,215.94,215.59,215.94,56356.0,207.8359,208.1251,207.7877,208.1251,56356.0
2021-04-20 09:30:00,214.88,215.34,214.57,214.97,12442.0,207.1034,207.5468,206.8047,207.1902,12442.0
2021-04-20 09:40:00,214.88,215.08,214.46,214.94,14780.0,207.1034,207.2962,206.6986,207.1613,14780.0
2021-04-20 09:50:00,214.94,215.24,214.43,215.1,10962.0,207.1613,207.4504,206.6697,207.3155,10962.0
2021-04-20 10:00:00,214.98,215.0,214.34,214.69,8800.0,207.1998,207.2191,206.583,206.9203,8800.0
2021-04-20 10:10:00,214.41,215.0,214.32,214.96,6892.0,206.6504,207.2191,206.5637,207.1805,6892.0
2021-04-20 10:20:00,215.03,215.31,214.66,214.66,12265.0,207.248,207.5179,206.8914,206.8914,12265.0
2021-04-20 10:30:00,214.48,214.93,214.47,214.65,17648.0,206.7179,207.1516,206.7083,206.8818,17648.0
2021-04-20 10:40:00,214.58,214.7,214.09,214.12,14150.0,206.8143,206.93,206.342,206.3709,14150.0
2021-04-20 10:50:00,213.98,214.03,213.54,214.03,7482.0,206.236,206.2842,205.8119,206.2842,7482.0
2021-04-20 11:00:00,213.94,213.94,213.56,213.56,8175.0,206.1975,206.1975,205.8312,205.8312,8175.0
2021-04-20 11:10:00,213.58,213.8,213.35,213.57,8738.0,205.8505,206.0625,205.6288,205.8408,8738.0
2021-04-20 11:20:00,213.55,213.59,213.21,213.59,3648.0,205.8216,205.8601,205.4939,205.8601,3648.0
2021-04-20 11:30:00,213.38,213.39,212.94,213.15,8650.0,205.6577,205.6674,205.2336,205.436,8650.0
2021-04-20 11:40:00,213.22,213.35,213.02,213.07,14255.0,205.5035,205.6288,205.3108,205.3589,14255.0
2021-04-20 11:50:00,213.24,213.69,213.07,213.46,12976.0,205.5228,205.9565,205.3589,205.7348,12976.0
2021-04-20 12:00:00,213.4,213.4,213.21,213.36,3925.0,205.677,205.677,205.4939,205.6384,3925.0
2021-04-20 12:10:00,213.25,213.45,213.14,213.45,10896.0,205.5324,205.7252,205.4264,205.7252,10896.0
2021-04-20 12:20:00,213.46,213.55,213.39,213.44,4599.0,205.7348,205.8216,205.6674,205.7156,4599.0
2021-04-20 12:30:00,213.44,213.54,213.29,213.46,7324.0,205.7156,205.8119,205.571,205.7348,7324.0
2021-04-20 12:40:00,213.51,213.51,212.89,212.95,3446.0,205.783,205.783,205.1855,205.2433,3446.0
2021-04-20 12:50:00,212.98,213.22,212.98,213.12,6907.0,205.2722,205.5035,205.2722,205.4071,6907.0
2021-04-20 13:00:00,213.12,213.13,212.84,213.11,7025.0,205.4071,205.4168,205.1373,205.3975,7025.0
2021-04-20 13:10:00,213.12,213.34,213.12,213.32,5854.0,205.4071,205.6192,205.4071,205.5999,5854.0
2021-04-20 13:20:00,213.28,213.28,212.95,213.03,4335.0,205.5613,205.5613,205.2433,205.3204,4335.0
2021-04-20 13:30:00,213.04,213.23,212.9,213.15,7599.0,205.33,205.5132,205.1951,205.436,7599.0
2021-04-20 13:40:00,213.1,213.25,213.08,213.23,5959.0,205.3879,205.5324,205.3686,205.5132,5959.0
2021-04-20 13:50:00,213.24,213.44,213.01,213.14,20617.0,205.5228,205.7156,205.3011,205.4264,20617.0
2021-04-20 14:00:00,213.12,213.24,213.06,213.16,14006.0,205.4071,205.5228,205.3493,205.4457,14006.0
2021-04-20 14:10:00,213.19,213.2,212.92,213.01,21441.0,205.4746,205.4842,205.2144,205.3011,21441.0
2021-04-20 14:20:00,213.1,213.1,212.67,212.72,3797.0,205.3879,205.3879,204.9734,205.0216,3797.0
2021-04-20 14:30:00,212.73,212.73,212.17,212.27,12432.0,205.0312,205.0312,204.4915,204.5879,12432.0
2021-04-20 14:40:00,212.19,212.41,212.18,212.28,9815.0,204.5108,204.7228,204.5012,204.5975,9815.0
2021-04-20 14:50:00,212.29,212.49,212.12,212.15,13449.0,204.6072,204.7999,204.4433,204.4722,13449.0
2021-04-20 15:00:00,212.27,212.7,212.27,212.7,10166.0,204.5879,205.0023,204.5879,205.0023,10166.0
2021-04-20 15:10:00,212.65,212.93,212.57,212.7,13637.0,204.9541,205.224,204.877,205.0023,13637.0
2021-04-20 15:20:00,212.69,212.95,212.67,212.92,12096.0,204.9927,205.2433,204.9734,205.2144,12096.0
2021-04-20 15:30:00,212.87,213.17,212.85,213.03,25956.0,205.1662,205.4553,205.1469,205.3204,25956.0
2021-04-20 15:40:00,213.03,213.27,212.97,213.18,33501.0,205.3204,205.5517,205.2626,205.465,33501.0
2021-04-20 15:50:00,213.17,213.43,212.92,213.05,106341.0,205.4553,205.7059,205.2144,205.3397,106341.0
2021-04-21 09:30:00,213.81,214.78,213.45,214.04,47666.0,206.0722,207.0071,205.7252,206.2938,47666.0
2021-04-21 09:40:00,214.03,214.86,213.86,214.73,9104.0,206.2842,207.0842,206.1204,206.9589,9104.0
2021-04-21 09:50:00,214.73,215.37,214.63,215.37,18284.0,206.9589,207.5757,206.8625,207.5757,18284.0
2021-04-21 10:00:00,215.29,215.4,214.82,215.24,5290.0,207.4986,207.6046,207.0456,207.4504,5290.0
2021-04-21 10:10:00,215.35,215.82,215.29,215.67,15634.0,207.5564,208.0094,207.4986,207.8648,15634.0
2021-04-21 10:20:00,215.66,216.39,215.4,216.17,3855.0,207.8552,208.5588,207.6046,208.3468,3855.0
2021-04-21 10:30:00,216.03,216.04,215.5,215.55,4216.0,208.2118,208.2215,207.701,207.7492,4216.0
2021-04-21 10:40:00,215.61,215.74,215.51,215.7,8839.0,207.807,207.9323,207.7106,207.8938,8839.0
2021-04-21 10:50:00,215.71,215.71,215.44,215.55,5439.0,207.9034,207.9034,207.6432,207.7492,5439.0
2021-04-21 11:00:00,215.66,215.98,215.64,215.8,7573.0,207.8552,208.1636,207.8359,207.9901,7573.0
2021-04-21 11:10:00,215.87,216.0,215.71,215.75,5677.0,208.0576,208.1829,207.9034,207.942,5677.0
2021-04-21 11:20:00,215.83,216.04,215.8,215.85,5000.0,208.0191,208.2215,207.9901,208.0383,5000.0
2021-04-21 11:30:00,215.83,215.95,215.69,215.8,3363.0,208.0191,208.1347,207.8841,207.9901,3363.0
2021-04-21 11:40:00,215.8,215.92,215.54,215.55,4745.0,207.9901,208.1058,207.7396,207.7492,4745.0
2021-04-21 11:50:00,215.59,215.71,215.44,215.66,5048.0,207.7877,207.9034,207.6432,207.8552,5048.0
2021-04-21 12:00:00,215.62,216.02,215.61,215.86,4493.0,207.8167,208.2022,207.807,208.048,4493.0
2021-04-21 12:10:00,215.82,215.89,215.72,215.85,8904.0,208.0094,208.0769,207.913,208.0383,8904.0
2021-04-21 12:20:00,215.75,215.77,215.58,215.64,5325.0,207.942,207.9612,207.7781,207.8359,5325.0
2021-04-21 12:30:00,215.67,215.73,215.58,215.64,2318.0,207.8648,207.9227,207.7781,207.8359,2318.0
2021-04-21 12:40:00,215.71,215.83,215.64,215.73,6989.0,207.9034,208.0191,207.8359,207.9227,6989.0
2021-04-21 12:50:00,215.75,215.99,215.66,215.99,4166.0,207.942,208.1733,207.8552,208.1733,4166.0
2021-04-21 13:00:00,215.99,216.01,215.75,215.8,7858.0,208.1733,208.1925,207.942,207.9901,7858.0
2021-04-21 13:10:00,215.82,216.03,215.8,215.93,5819.0,208.0094,208.2118,207.9901,208.1154,5819.0
2021-04-21 13:20:00,216.04,216.18,215.85,215.87,5928.0,208.2215,208.3564,208.0383,208.0576,5928.0
2021-04-21 13:30:00,215.74,215.78,215.57,215.6,6556.0,207.9323,207.9709,207.7685,207.7974,6556.0
2021-04-21 13:40:00,215.59,215.59,215.25,215.36,5461.0,207.7877,207.7877,207.46,207.5661,5461.0
2021-04-21 13:50:00,215.25,215.35,215.15,215.15,2356.0,207.46,207.5564,207.3637,207.3637,2356.0
2021-04-21 14:00:00,215.25,215.3,215.05,215.12,4860.0,207.46,207.5082,207.2673,207.3348,4860.0
2021-04-21 14:10:00,215.12,215.22,215.11,215.11,3847.0,207.3348,207.4311,207.3251,207.3251,3847.0
2021-04-21 14:20:00,215.06,215.29,214.94,215.0,5718.0,207.2769,207.4986,207.1613,207.2191,5718.0
2021-04-21 14:30:00,215.09,215.17,215.01,215.01,3799.0,207.3058,207.3829,207.2287,207.2287,3799.0
2021-04-21 14:40:00,214.97,215.01,214.61,214.61,3634.0,207.1902,207.2287,206.8432,206.8432,3634.0
2021-04-21 14:50:00,214.64,214.75,214.6,214.68,2662.0,206.8721,206.9781,206.8336,206.9107,2662.0
2021-04-21 15:00:00,214.73,214.76,214.5,214.58,5864.0,206.9589,206.9878,206.7372,206.8143,5864.0
2021-04-21 15:10:00,214.68,214.74,214.63,214.73,8764.0,206.9107,206.9685,206.8625,206.9589,8764.0
2021-04-21 15:20:00,214.76,214.8,214.68,214.7,6030.0,206.9878,207.0263,206.9107,206.93,6030.0
2021-04-21 15:30:00,214.76,215.42,214.75,215.19,21259.0,206.9878,207.6239,206.9781,207.4022,21259.0
2021-04-21 15:40:00,215.23,215.49,215.12,215.49,24043.0,207.4408,207.6914,207.3348,207.6914,24043.0
2021-04-21 15:50:00,215.52,215.56,214.98,215.32,84251.0,207.7203,207.7588,207.1998,207.5275,84251.0
2021-04-22 09:30:00,214.83,214.96,213.93,214.55,21422.0,207.0552,207.1805,206.1878,206.7854,21422.0
2021-04-22 09:40:00,214.49,215.61,213.54,215.53,26621.0,206.7276,207.807,205.8119,207.7299,26621.0
2021-04-22 09:50:00,215.59,215.79,215.22,215.36,11274.0,207.7877,207.9805,207.4311,207.5661,11274.0
2021-04-22 10:00:00,215.3,215.78,214.29,215.78,14841.0,207.5082,207.9709,206.5348,207.9709,14841.0
2021-04-22 10:10:00,215.68,216.29,215.57,216.29,12529.0,207.8745,208.4624,207.7685,208.4624,12529.0
2021-04-22 10:20:00,216.1,216.26,215.76,215.85,6904.0,208.2793,208.4335,207.9516,208.0383,6904.0
2021-04-22 10:30:00,215.92,216.27,215.8,215.88,8134.0,208.1058,208.4431,207.9901,208.0672,8134.0
2021-04-22 10:40:00,215.91,216.27,215.83,216.05,8870.0,208.0962,208.4431,208.0191,208.2311,8870.0
2021-04-22 10:50:00,215.97,216.18,215.85,216.06,8331.0,208.154,208.3564,208.0383,208.2407,8331.0
2021-04-22 11:00:00,216.14,216.17,215.7,215.74,20328.0,208.3178,208.3468,207.8938,207.9323,20328.0
2021-04-22 11:10:00,215.8,215.84,215.59,215.82,11782.0,207.9901,208.0287,207.7877,208.0094,11782.0
2021-04-22 11:20:00,215.81,216.36,215.8,216.36,7313.0,207.9998,208.5299,207.9901,208.5299,7313.0
2021-04-22 11:30:00,216.34,216.94,216.31,216.87,8038.0,208.5106,209.0889,208.4817,209.0214,8038.0
2021-04-22 11:40:00,216.88,217.02,216.79,216.99,11943.0,209.0311,209.166,208.9443,209.1371,11943.0
2021-04-22 11:50:00,217.12,217.32,217.0,217.32,12735.0,209.2624,209.4551,209.1467,209.4551,12735.0
2021-04-22 12:00:00,217.26,217.33,217.13,217.27,5836.0,209.3973,209.4648,209.272,209.4069,5836.0
2021-04-22 12:10:00,217.26,217.63,217.14,217.63,9897.0,209.3973,209.7539,209.2816,209.7539,9897.0
2021-04-22 12:20:00,217.53,217.7,217.36,217.7,4643.0,209.6575,209.8214,209.4937,209.8214,4643.0
2021-04-22 12:30:00,217.66,217.78,217.56,217.71,5091.0,209.7828,209.8985,209.6864,209.831,5091.0
2021-04-22 12:40:00,217.67,217.74,217.51,217.73,23755.0,209.7925,209.8599,209.6383,209.8503,23755.0
2021-04-22 12:50:00,217.81,217.88,217.64,217.87,5784.0,209.9274,209.9949,209.7636,209.9852,5784.0
2021-04-22 13:00:00,217.85,217.86,216.63,216.86,30417.0,209.966,209.9756,208.7901,209.0118,30417.0
2021-04-22 13:10:00,216.85,216.9,215.87,215.87,15706.0,209.0021,209.0503,208.0576,208.0576,15706.0
2021-04-22 13:20:00,215.84,216.73,215.74,216.73,7717.0,208.0287,208.8865,207.9323,208.8865,7717.0
2021-04-22 13:30:00,216.57,216.57,216.24,216.47,15590.0,208.7323,208.7323,208.4142,208.6359,15590.0
2021-04-22 13:40:00,216.38,216.38,215.34,215.54,11599.0,208.5492,208.5492,207.5468,207.7396,11599.0
2021-04-22 13:50:00,215.6,215.6,214.81,215.02,12022.0,207.7974,207.7974,207.036,207.2384,12022.0
2021-04-22 14:00:00,214.98,215.22,214.6,215.1,7247.0,207.1998,207.4311,206.8336,207.3155,7247.0
2021-04-22 14:10:00,215.19,215.57,215.13,215.55,6147.0,207.4022,207.7685,207.3444,207.7492,6147.0
2021-04-22 14:20:00,215.61,216.09,215.35,216.03,9240.0,207.807,208.2696,207.5564,208.2118,9240.0
2021-04-22 14:30:00,215.93,215.99,215.76,215.85,5016.0,208.1154,208.1733,207.9516,208.0383,5016.0
2021-04-22 14:40:00,215.82,216.27,215.78,216.05,24046.0,208.0094,208.4431,207.9709,208.2311,24046.0
2021-04-22 14:50:00,216.17,216.59,215.97,216.5,17090.0,208.3468,208.7516,208.154,208.6648,17090.0
2021-04-22 15:00:00,216.44,216.71,215.92,216.0,13067.0,208.607,208.8672,208.1058,208.1829,13067.0
2021-04-22 15:10:00,215.98,216.16,215.82,215.9,15525.0,208.1636,208.3371,208.0094,208.0865,15525.0
2021-04-22 15:20:00,215.82,215.93,215.6,215.88,6871.0,208.0094,208.1154,207.7974,208.0672,6871.0
2021-04-22 15:30:00,215.84,216.4,215.83,216.25,7774.0,208.0287,208.5684,208.0191,208.4239,7774.0
2021-04-22 15:40:00,216.22,216.66,216.15,216.26,21877.0,208.3949,208.819,208.3275,208.4335,21877.0
2021-04-22 15:50:00,216.26,216.6,215.93,216.22,71601.0,208.4335,208.7612,208.1154,208.3949,71601.0
2021-04-23 09:30:00,215.92,216.36,215.1,215.3,15610.0,208.1058,208.5299,207.3155,207.5082,15610.0
2021-04-23 09:40:00,215.51,216.23,215.44,215.73,17486.0,207.7106,208.4046,207.6432,207.9227,17486.0
2021-04-23 09:50:00,215.83,216.62,215.76,216.52,32711.0,208.0191,208.7805,207.9516,208.6841,32711.0
2021-04-23 10:00:00,216.48,217.89,216.48,217.52,18024.0,208.6455,210.0045,208.6455,209.6479,18024.0
2021-04-23 10:10:00,217.53,217.88,217.18,217.18,6454.0,209.6575,209.9949,209.3202,209.3202,6454.0
2021-04-23 10:20:00,217.13,217.41,216.95,216.98,10207.0,209.272,209.5419,209.0985,209.1274,10207.0
2021-04-23 10:30:00,217.01,217.18,216.79,217.17,15726.0,209.1564,209.3202,208.9443,209.3106,15726.0
2021-04-23 10:40:00,217.18,217.39,217.07,217.27,10990.0,209.3202,209.5226,209.2142,209.4069,10990.0
2021-04-23 10:50:00,217.27,218.01,217.08,217.95,6808.0,209.4069,210.1202,209.2238,210.0623,6808.0
2021-04-23 11:00:00,218.0,218.42,217.97,218.15,12764.0,210.1105,210.5153,210.0816,210.2551,12764.0
2021-04-23 11:10:00,218.14,218.65,218.14,218.26,9682.0,210.2455,210.737,210.2455,210.3611,9682.0
2021-04-23 11:20:00,218.38,218.72,218.33,218.45,10118.0,210.4768,210.8045,210.4286,210.5442,10118.0
2021-04-23 11:30:00,218.57,219.01,218.5,218.5,8679.0,210.6599,211.084,210.5924,210.5924,8679.0
2021-04-23 11:40:00,218.48,218.62,218.35,218.62,7094.0,210.5732,210.7081,210.4479,210.7081,7094.0
2021-04-23 11:50:00,218.58,218.73,218.37,218.4,10600.0,210.6695,210.8141,210.4671,210.496,10600.0
2021-04-23 12:00:00,218.38,218.74,218.34,218.66,6524.0,210.4768,210.8237,210.4382,210.7466,6524.0
2021-04-23 12:10:00,218.69,218.78,218.53,218.53,6188.0,210.7756,210.8623,210.6213,210.6213,6188.0
2021-04-23 12:20:00,218.47,218.55,218.18,218.19,7396.0,210.5635,210.6406,210.284,210.2936,7396.0
2021-04-23 12:30:00,218.19,218.37,218.1,218.34,6208.0,210.2936,210.4671,210.2069,210.4382,6208.0
2021-04-23 12:40:00,218.37,218.92,218.37,218.92,5905.0,210.4671,210.9972,210.4671,210.9972,5905.0
2021-04-23 12:50:00,218.96,218.98,218.64,218.81,6470.0,211.0358,211.0551,210.7274,210.8912,6470.0
2021-04-23 13:00:00,218.91,218.95,218.73,218.86,4077.0,210.9876,211.0261,210.8141,210.9394,4077.0
2021-04-23 13:10:00,218.9,219.01,218.87,218.99,5095.0,210.978,211.084,210.949,211.0647,5095.0
2021-04-23 13:20:00,218.96,219.21,218.96,219.12,7372.0,211.0358,211.2767,211.0358,211.19,7372.0
2021-04-23 13:30:00,219.13,219.32,219.13,219.32,10492.0,211.1996,211.3828,211.1996,211.3828,10492.0
2021-04-23 13:40:00,219.39,219.43,219.19,219.43,8547.0,211.4502,211.4888,211.2575,211.4888,8547.0
2021-04-23 13:50:00,219.43,219.46,219.35,219.43,9710.0,211.4888,211.5177,211.4117,211.4888,9710.0
2021-04-23 14:00:00,219.46,219.65,219.4,219.63,8816.0,211.5177,211.7008,211.4599,211.6815,8816.0
2021-04-23 14:10:00,219.63,219.74,219.31,219.31,9723.0,211.6815,211.7876,211.3731,211.3731,9723.0
2021-04-23 14:20:00,219.29,219.3,218.7,218.9,4807.0,211.3538,211.3635,210.7852,210.978,4807.0
2021-04-23 14:30:00,218.91,218.91,218.56,218.69,2753.0,210.9876,210.9876,210.6503,210.7756,2753.0
2021-04-23 14:40:00,218.74,218.78,218.42,218.47,4370.0,210.8237,210.8623,210.5153,210.5635,4370.0
2021-04-23 14:50:00,218.46,218.54,218.31,218.34,5752.0,210.5539,210.631,210.4093,210.4382,5752.0
2021-04-23 15:00:00,218.27,218.59,218.13,218.51,5802.0,210.3708,210.6792,210.2358,210.6021,5802.0
2021-04-23 15:10:00,218.44,218.5,218.14,218.26,9668.0,210.5346,210.5924,210.2455,210.3611,9668.0
2021-04-23 15:20:00,218.25,218.4,218.01,218.08,9333.0,210.3515,210.496,210.1202,210.1876,9333.0
2021-04-23 15:30:00,218.13,218.5,218.08,218.28,23509.0,210.2358,210.5924,210.1876,210.3804,23509.0
2021-04-23 15:40:00,218.31,218.42,217.55,217.57,29764.0,210.4093,210.5153,209.6768,209.6961,29764.0
2021-04-23 15:50:00,217.7,217.76,216.81,216.9,114811.0,209.8214,209.8792,208.9636,209.0503,114811.0
2021-04-26 09:30:00,217.67,218.93,216.34,218.7,22123.0,209.7925,211.0069,208.5106,210.7852,22123.0
2021-04-26 09:40:00,218.51,219.66,218.42,219.65,8931.0,210.6021,211.7104,210.5153,211.7008,8931.0
2021-04-26 09:50:00,219.67,219.67,218.65,218.95,35333.0,211.7201,211.7201,210.737,211.0261,35333.0
2021-04-26 10:00:00,218.83,220.02,218.73,220.02,12370.0,210.9105,212.0574,210.8141,212.0574,12370.0
2021-04-26 10:10:00,219.95,220.81,219.81,220.53,46670.0,211.99,212.8188,211.855,212.549,46670.0
2021-04-26 10:20:00,220.52,220.52,219.41,219.85,15034.0,212.5393,212.5393,211.4695,211.8936,15034.0
2021-04-26 10:30:00,219.78,219.78,218.9,219.31,36783.0,211.8261,211.8261,210.978,211.3731,36783.0
2021-04-26 10:40:00,219.27,219.45,219.01,219.1,12000.0,211.3346,211.508,211.084,211.1707,12000.0
2021-04-26 10:50:00,219.12,219.56,219.0,219.42,31290.0,211.19,211.6141,211.0743,211.4791,31290.0
2021-04-26 11:00:00,219.42,219.72,219.21,219.48,17922.0,211.4791,211.7683,211.2767,211.537,17922.0
2021-04-26 11:10:00,219.47,219.57,218.98,219.02,10977.0,211.5273,211.6237,211.0551,211.0936,10977.0
2021-04-26 11:20:00,219.06,219.25,218.96,219.23,9782.0,211.1322,211.3153,211.0358,211.296,9782.0
2021-04-26 11:30:00,219.2,219.23,218.99,219.06,9387.0,211.2671,211.296,211.0647,211.1322,9387.0
2021-04-26 11:40:00,219.07,219.08,218.91,218.97,8475.0,211.1418,211.1514,210.9876,211.0454,8475.0
2021-04-26 11:50:00,218.9,218.95,218.63,218.69,6161.0,210.978,211.0261,210.7177,210.7756,6161.0
2021-04-26 12:00:00,218.62,218.73,218.46,218.46,7124.0,210.7081,210.8141,210.5539,210.5539,7124.0
2021-04-26 12:10:00,218.53,218.53,218.23,218.28,4717.0,210.6213,210.6213,210.3322,210.3804,4717.0
2021-04-26 12:20:00,218.34,218.63,218.31,218.5,4934.0,210.4382,210.7177,210.4093,210.5924,4934.0
2021-04-26 12:30:00,218.44,218.5,218.29,218.31,3254.0,210.5346,210.5924,210.39,210.4093,3254.0
2021-04-26 12:40:00,218.26,218.5,218.26,218.43,4327.0,210.3611,210.5924,210.3611,210.525,4327.0
2021-04-26 12:50:00,218.4,218.6,218.34,218.47,4505.0,210.496,210.6888,210.4382,210.5635,4505.0
2021-04-26 13:00:00,218.37,218.47,218.29,218.3,5182.0,210.4671,210.5635,210.39,210.3997,5182.0
2021-04-26 13:10:00,218.23,218.43,218.04,218.04,5673.0,210.3322,210.525,210.1491,210.1491,5673.0
2021-04-26 13:20:00,218.01,218.41,218.01,218.37,4646.0,210.1202,210.5057,210.1202,210.4671,4646.0
2021-04-26 13:30:00,218.32,218.57,218.19,218.52,5046.0,210.4189,210.6599,210.2936,210.6117,5046.0
2021-04-26 13:40:00,218.48,218.76,218.48,218.68,7622.0,210.5732,210.843,210.5732,210.7659,7622.0
2021-04-26 13:50:00,218.61,218.73,218.59,218.73,3853.0,210.6984,210.8141,210.6792,210.8141,3853.0
2021-04-26 14:00:00,218.75,218.79,218.67,218.78,4417.0,210.8334,210.8719,210.7563,210.8623,4417.0
2021-04-26 14:10:00,218.75,218.79,218.71,218.77,3472.0,210.8334,210.8719,210.7948,210.8527,3472.0
2021-04-26 14:20:00,218.8,218.9,218.73,218.77,6203.0,210.8816,210.978,210.8141,210.8527,6203.0
2021-04-26 14:30:00,218.84,218.91,218.67,218.68,3164.0,210.9201,210.9876,210.7563,210.7659,3164.0
2021-04-26 14:40:00,218.68,218.84,218.61,218.83,4100.0,210.7659,210.9201,210.6984,210.9105,4100.0
2021-04-26 14:50:00,218.83,218.83,218.46,218.5,6443.0,210.9105,210.9105,210.5539,210.5924,6443.0
2021-04-26 15:00:00,218.61,218.65,218.41,218.5,13273.0,210.6984,210.737,210.5057,210.5924,13273.0
2021-04-26 15:10:00,218.46,218.92,218.2,218.92,46086.0,210.5539,210.9972,210.3033,210.9972,46086.0
2021-04-26 15:20:00,218.91,219.06,218.37,218.37,7336.0,210.9876,211.1322,210.4671,210.4671,7336.0
2021-04-26 15:30:00,218.27,218.44,218.07,218.28,16089.0,210.3708,210.5346,210.178,210.3804,16089.0
2021-04-26 15:40:00,218.27,218.34,217.95,218.03,18153.0,210.3708,210.4382,210.0623,210.1394,18153.0
2021-04-26 15:50:00,217.94,218.81,217.94,218.51,66110.0,210.0527,210.8912,210.0527,210.6021,66110.0
2021-04-27 09:30:00,218.21,218.68,216.06,216.43,20997.0,210.3129,210.7659,208.2407,208.5973,20997.0
2021-04-27 09:40:00,216.43,217.55,216.43,217.24,10030.0,208.5973,209.6768,208.5973,209.378,10030.0
2021-04-27 09:50:00,217.21,217.54,216.86,217.03,11672.0,209.3491,209.6672,209.0118,209.1756,11672.0
2021-04-27 10:00:00,217.1,217.44,216.96,217.41,10909.0,209.2431,209.5708,209.1082,209.5419,10909.0
2021-04-27 10:10:00,217.37,217.57,216.96,217.22,8464.0,209.5033,209.6961,209.1082,209.3588,8464.0
2021-04-27 10:20:00,217.14,217.14,216.28,216.45,14380.0,209.2816,209.2816,208.4528,208.6166,14380.0
2021-04-27 10:30:00,216.53,216.62,215.83,216.0,15228.0,208.6937,208.7805,208.0191,208.1829,15228.0
2021-04-27 10:40:00,215.91,216.55,215.86,216.51,11348.0,208.0962,208.713,208.048,208.6744,11348.0
2021-04-27 10:50:00,216.6,217.05,216.41,216.67,14160.0,208.7612,209.1949,208.5781,208.8287,14160.0
2021-04-27 11:00:00,216.7,217.17,216.6,217.08,9243.0,208.8576,209.3106,208.7612,209.2238,9243.0
2021-04-27 11:10:00,217.06,217.44,217.01,217.26,7730.0,209.2045,209.5708,209.1564,209.3973,7730.0
2021-04-27 11:20:00,217.22,217.51,217.13,217.32,3506.0,209.3588,209.6383,209.272,209.4551,3506.0
2021-04-27 11:30:00,217.31,217.31,216.83,216.99,3209.0,209.4455,209.4455,208.9829,209.1371,3209.0
2021-04-27 11:40:00,216.82,217.13,216.82,216.91,3230.0,208.9732,209.272,208.9732,209.06,3230.0
2021-04-27 11:50:00,216.91,217.43,216.9,217.28,4687.0,209.06,209.5612,209.0503,209.4166,4687.0
2021-04-27 12:00:00,217.23,217.27,217.03,217.13,2818.0,209.3684,209.4069,209.1756,209.272,2818.0
2021-04-27 12:10:00,217.05,217.05,216.81,217.01,3012.0,209.1949,209.1949,208.9636,209.1564,3012.0
2021-04-27 12:20:00,217.0,217.13,216.67,216.68,5434.0,209.1467,209.272,208.8287,208.8383,5434.0
2021-04-27 12:30:00,216.68,216.95,216.63,216.66,7221.0,208.8383,209.0985,208.7901,208.819,7221.0
2021-04-27 12:40:00,216.64,216.64,216.42,216.52,2478.0,208.7997,208.7997,208.5877,208.6841,2478.0
2021-04-27 12:50:00,216.52,216.55,216.37,216.39,4401.0,208.6841,208.713,208.5395,208.5588,4401.0
2021-04-27 13:00:00,216.49,216.73,216.47,216.73,1399.0,208.6552,208.8865,208.6359,208.8865,1399.0
2021-04-27 13:10:00,216.75,216.91,216.71,216.79,3134.0,208.9058,209.06,208.8672,208.9443,3134.0
2021-04-27 13:20:00,216.92,216.93,216.5,216.5,6181.0,209.0696,209.0792,208.6648,208.6648,6181.0
2021-04-27 13:30:00,216.6,216.66,216.45,216.64,3161.0,208.7612,208.819,208.6166,208.7997,3161.0
2021-04-27 13:40:00,216.61,216.7,216.48,216.48,2846.0,208.7708,208.8576,208.6455,208.6455,2846.0
2021-04-27 13:50:00,216.39,216.43,216.29,216.34,4020.0,208.5588,208.5973,208.4624,208.5106,4020.0
2021-04-27 14:00:00,216.36,216.38,216.13,216.31,5966.0,208.5299,208.5492,208.3082,208.4817,5966.0
2021-04-27 14:10:00,216.36,216.75,216.3,216.65,14005.0,208.5299,208.9058,208.472,208.8094,14005.0
2021-04-27 14:20:00,216.66,216.99,216.66,216.8,10240.0,208.819,209.1371,208.819,208.954,10240.0
2021-04-27 14:30:00,216.85,217.09,216.81,217.04,4113.0,209.0021,209.2335,208.9636,209.1853,4113.0
2021-04-27 14:40:00,216.99,217.04,216.82,216.89,4604.0,209.1371,209.1853,208.9732,209.0407,4604.0
2021-04-27 14:50:00,216.85,216.91,216.69,216.72,3403.0,209.0021,209.06,208.8479,208.8768,3403.0
2021-04-27 15:00:00,216.7,216.78,216.57,216.6,7401.0,208.8576,208.9347,208.7323,208.7612,7401.0
2021-04-27 15:10:00,216.62,216.88,216.5,216.84,6973.0,208.7805,209.0311,208.6648,208.9925,6973.0
2021-04-27 15:20:00,216.86,217.17,216.77,217.05,27812.0,209.0118,209.3106,208.925,209.1949,27812.0
2021-04-27 15:30:00,217.06,217.41,217.05,217.35,17027.0,209.2045,209.5419,209.1949,209.484,17027.0
2021-04-27 15:40:00,217.41,217.45,216.83,217.03,18934.0,209.5419,209.5804,208.9829,209.1756,18934.0
2021-04-27 15:50:00,216.89,216.93,216.39,216.42,81356.0,209.0407,209.0792,208.5588,208.5877,81356.0
2021-04-28 09:30:00,217.03,218.41,217.03,218.41,24804.0,209.1756,210.5057,209.1756,210.5057,24804.0
2021-04-28 09:40:00,218.53,218.99,218.23,218.83,3379.0,210.6213,211.0647,210.3322,210.9105,3379.0
2021-04-28 09:50:00,218.85,219.4,218.49,219.14,10292.0,210.9298,211.4599,210.5828,211.2093,10292.0
2021-04-28 10:00:00,219.24,219.54,218.78,219.35,12712.0,211.3056,211.5948,210.8623,211.4117,12712.0
2021-04-28 10:10:00,219.18,219.75,219.18,219.47,7582.0,211.2478,211.7972,211.2478,211.5273,7582.0
2021-04-28 10:20:00,219.55,219.57,219.18,219.24,3443.0,211.6044,211.6237,211.2478,211.3056,3443.0
2021-04-28 10:30:00,219.16,219.59,218.99,219.59,8543.0,211.2285,211.643,211.0647,211.643,8543.0
2021-04-28 10:40:00,219.53,219.89,219.42,219.89,8195.0,211.5852,211.9321,211.4791,211.9321,8195.0
2021-04-28 10:50:00,219.99,219.99,219.66,219.72,5671.0,212.0285,212.0285,211.7104,211.7683,5671.0
2021-04-28 11:00:00,219.78,219.91,219.57,219.81,9331.0,211.8261,211.9514,211.6237,211.855,9331.0
2021-04-28 11:10:00,219.81,219.86,219.36,219.69,9345.0,211.855,211.9032,211.4213,211.7394,9345.0
2021-04-28 11:20:00,219.65,219.75,219.44,219.51,9472.0,211.7008,211.7972,211.4984,211.5659,9472.0
2021-04-28 11:30:00,219.55,219.68,219.47,219.55,5136.0,211.6044,211.7297,211.5273,211.6044,5136.0
2021-04-28 11:40:00,219.55,219.55,218.78,218.86,4271.0,211.6044,211.6044,210.8623,210.9394,4271.0
2021-04-28 11:50:00,218.86,219.1,218.78,218.94,6834.0,210.9394,211.1707,210.8623,211.0165,6834.0
2021-04-28 12:00:00,218.98,219.26,218.75,219.14,6507.0,211.0551,211.3249,210.8334,211.2093,6507.0
2021-04-28 12:10:00,219.14,219.26,218.97,219.12,6501.0,211.2093,211.3249,211.0454,211.19,6501.0
2021-04-28 12:20:00,219.19,219.35,219.08,219.28,3645.0,211.2575,211.4117,211.1514,211.3442,3645.0
2021-04-28 12:30:00,219.31,219.54,219.11,219.52,4176.0,211.3731,211.5948,211.1804,211.5755,4176.0
2021-04-28 12:40:00,219.51,219.51,219.04,219.24,4988.0,211.5659,211.5659,211.1129,211.3056,4988.0
2021-04-28 12:50:00,219.19,219.33,218.99,219.08,2400.0,211.2575,211.3924,211.0647,211.1514,2400.0
2021-04-28 13:00:00,219.1,219.2,218.82,218.9,4564.0,211.1707,211.2671,210.9008,210.978,4564.0
2021-04-28 13:10:00,218.98,219.03,218.83,218.91,2750.0,211.0551,211.1032,210.9105,210.9876,2750.0
2021-04-28 13:20:00,218.82,218.92,218.49,218.62,9222.0,210.9008,210.9972,210.5828,210.7081,9222.0
2021-04-28 13:30:00,218.72,218.72,218.46,218.46,7460.0,210.8045,210.8045,210.5539,210.5539,7460.0
2021-04-28 13:40:00,218.46,218.46,218.18,218.44,4589.0,210.5539,210.5539,210.284,210.5346,4589.0
2021-04-28 13:50:00,218.45,218.45,218.03,218.04,4860.0,210.5442,210.5442,210.1394,210.1491,4860.0
2021-04-28 14:00:00,217.97,218.45,217.95,218.14,4238.0,210.0816,210.5442,210.0623,210.2455,4238.0
2021-04-28 14:10:00,218.2,218.31,218.09,218.2,8628.0,210.3033,210.4093,210.1973,210.3033,8628.0
2021-04-28 14:20:00,218.31,218.46,218.07,218.12,8219.0,210.4093,210.5539,210.178,210.2262,8219.0
2021-04-28 14:30:00,218.2,218.68,217.94,218.61,6859.0,210.3033,210.7659,210.0527,210.6984,6859.0
2021-04-28 14:40:00,218.61,218.8,218.46,218.6,7172.0,210.6984,210.8816,210.5539,210.6888,7172.0
2021-04-28 14:50:00,218.66,218.83,218.37,218.45,8324.0,210.7466,210.9105,210.4671,210.5442,8324.0
2021-04-28 15:00:00,218.44,218.59,218.3,218.41,7696.0,210.5346,210.6792,210.3997,210.5057,7696.0
2021-04-28 15:10:00,218.48,218.52,217.92,218.15,9320.0,210.5732,210.6117,210.0334,210.2551,9320.0
2021-04-28 15:20:00,218.05,218.4,218.01,218.38,6214.0,210.1587,210.496,210.1202,210.4768,6214.0
2021-04-28 15:30:00,218.33,218.45,218.13,218.39,11147.0,210.4286,210.5442,210.2358,210.4864,11147.0
2021-04-28 15:40:00,218.4,218.4,218.06,218.23,13824.0,210.496,210.496,210.1684,210.3322,13824.0
2021-04-28 15:50:00,218.28,218.28,217.81,218.03,57688.0,210.3804,210.3804,209.9274,210.1394,57688.0
2021-04-29 09:30:00,219.23,219.51,218.38,219.0,24935.0,211.296,211.5659,210.4768,211.0743,24935.0
2021-04-29 09:40:00,218.8,219.25,218.45,219.1,5677.0,210.8816,211.3153,210.5442,211.1707,5677.0
2021-04-29 09:50:00,219.31,219.64,219.05,219.28,5638.0,211.3731,211.6912,211.1225,211.3442,5638.0
2021-04-29 10:00:00,219.05,219.55,218.84,219.26,7628.0,211.1225,211.6044,210.9201,211.3249,7628.0
2021-04-29 10:10:00,219.14,219.38,218.89,219.06,4533.0,211.2093,211.4406,210.9683,211.1322,4533.0
2021-04-29 10:20:00,218.95,218.95,218.49,218.49,2695.0,211.0261,211.0261,210.5828,210.5828,2695.0
2021-04-29 10:30:00,218.24,218.24,217.5,217.68,6458.0,210.3418,210.3418,209.6286,209.8021,6458.0
2021-04-29 10:40:00,217.74,217.87,217.13,217.33,4873.0,209.8599,209.9852,209.272,209.4648,4873.0
2021-04-29 10:50:00,217.4,217.6,217.15,217.6,3692.0,209.5322,209.725,209.2913,209.725,3692.0
2021-04-29 11:00:00,217.6,217.91,217.6,217.91,2906.0,209.725,210.0238,209.725,210.0238,2906.0
2021-04-29 11:10:00,217.76,217.94,217.68,217.84,3374.0,209.8792,210.0527,209.8021,209.9563,3374.0
2021-04-29 11:20:00,217.7,217.76,217.35,217.35,5884.0,209.8214,209.8792,209.484,209.484,5884.0
2021-04-29 11:30:00,217.34,217.36,217.08,217.36,4366.0,209.4744,209.4937,209.2238,209.4937,4366.0
2021-04-29 11:40:00,217.38,217.71,217.24,217.58,4193.0,209.513,209.831,209.378,209.7057,4193.0
2021-04-29 11:50:00,217.65,217.7,217.05,217.39,6327.0,209.7732,209.8214,209.1949,209.5226,6327.0
2021-04-29 12:00:00,217.39,217.39,216.61,216.74,3431.0,209.5226,209.5226,208.7708,208.8961,3431.0
2021-04-29 12:10:00,216.65,216.88,216.54,216.78,9587.0,208.8094,209.0311,208.7034,208.9347,9587.0
2021-04-29 12:20:00,216.78,216.99,216.54,216.99,4152.0,208.9347,209.1371,208.7034,209.1371,4152.0
2021-04-29 12:30:00,216.92,217.31,216.92,217.3,1901.0,209.0696,209.4455,209.0696,209.4359,1901.0
2021-04-29 12:40:00,217.26,217.44,217.09,217.44,5115.0,209.3973,209.5708,209.2335,209.5708,5115.0
2021-04-29 12:50:00,217.39,217.6,217.37,217.57,1972.0,209.5226,209.725,209.5033,209.6961,1972.0
2021-04-29 13:00:00,217.55,217.8,217.51,217.67,4454.0,209.6768,209.9178,209.6383,209.7925,4454.0
2021-04-29 13:10:00,217.72,218.23,217.7,218.15,6627.0,209.8407,210.3322,209.8214,210.2551,6627.0
2021-04-29 13:20:00,218.17,218.2,217.84,218.05,7746.0,210.2744,210.3033,209.9563,210.1587,7746.0
2021-04-29 13:30:00,218.08,218.22,217.87,217.87,6764.0,210.1876,210.3226,209.9852,209.9852,6764.0
2021-04-29 13:40:00,217.95,218.25,217.78,218.01,9932.0,210.0623,210.3515,209.8985,210.1202,9932.0
2021-04-29 13:50:00,217.94,218.26,217.92,218.07,2782.0,210.0527,210.3611,210.0334,210.178,2782.0
2021-04-29 14:00:00,218.16,218.22,218.03,218.17,2665.0,210.2647,210.3226,210.1394,210.2744,2665.0
2021-04-29 14:10:00,218.07,218.53,218.06,218.48,16887.0,210.178,210.6213,210.1684,210.5732,16887.0
2021-04-29 14:20:00,218.55,218.65,218.3,218.34,6480.0,210.6406,210.737,210.3997,210.4382,6480.0
2021-04-29 14:30:00,218.3,218.75,218.3,218.71,8060.0,210.3997,210.8334,210.3997,210.7948,8060.0
2021-04-29 14:40:00,218.71,219.04,218.54,218.86,10190.0,210.7948,211.1129,210.631,210.9394,10190.0
2021-04-29 14:50:00,218.89,218.96,218.77,218.91,11562.0,210.9683,211.0358,210.8527,210.9876,11562.0
2021-04-29 15:00:00,218.91,219.06,218.76,218.95,10570.0,210.9876,211.1322,210.843,211.0261,10570.0
2021-04-29 15:10:00,219.0,219.38,219.0,219.0,15336.0,211.0743,211.4406,211.0743,211.0743,15336.0
2021-04-29 15:20:00,219.08,219.33,218.83,219.3,11272.0,211.1514,211.3924,210.9105,211.3635,11272.0
2021-04-29 15:30:00,219.3,219.39,219.01,219.38,28898.0,211.3635,211.4502,211.084,211.4406,28898.0
2021-04-29 15:40:00,219.37,219.55,219.26,219.46,21662.0,211.4309,211.6044,211.3249,211.5177,21662.0
2021-04-29 15:50:00,219.32,219.5,218.99,219.25,50693.0,211.3828,211.5562,211.0647,211.3153,50693.0
2021-04-30 09:30:00,217.2,217.74,215.03,215.19,30988.0,209.3395,209.8599,207.248,207.4022,30988.0
2021-04-30 09:40:00,215.34,215.54,215.01,215.27,17391.0,207.5468,207.7396,207.2287,207.4793,17391.0
2021-04-30 09:50:00,215.1,215.34,214.39,214.63,12284.0,207.3155,207.5468,206.6312,206.8625,12284.0
2021-04-30 10:00:00,214.73,215.21,214.59,214.96,13678.0,206.9589,207.4215,206.8239,207.1805,13678.0
2021-04-30 10:10:00,214.96,215.2,214.74,215.0,7294.0,207.1805,207.4119,206.9685,207.2191,7294.0
2021-04-30 10:20:00,214.99,215.23,214.83,215.22,4635.0,207.2095,207.4408,207.0552,207.4311,4635.0
2021-04-30 10:30:00,215.15,215.19,213.92,213.99,16204.0,207.3637,207.4022,206.1782,206.2456,16204.0
2021-04-30 10:40:00,213.88,214.54,213.86,214.43,18600.0,206.1396,206.7757,206.1204,206.6697,18600.0
2021-04-30 10:50:00,214.2,214.52,214.03,214.34,7307.0,206.448,206.7565,206.2842,206.583,7307.0
2021-04-30 11:00:00,214.31,214.8,214.21,214.57,6368.0,206.5541,207.0263,206.4577,206.8047,6368.0
2021-04-30 11:10:00,214.58,214.71,213.96,214.15,13733.0,206.8143,206.9396,206.2167,206.3999,13733.0
2021-04-30 11:20:00,214.03,214.59,214.0,214.25,10045.0,206.2842,206.8239,206.2553,206.4962,10045.0
2021-04-30 11:30:00,214.24,214.68,214.15,214.67,8123.0,206.4866,206.9107,206.3999,206.901,8123.0
2021-04-30 11:40:00,214.58,215.37,214.54,215.11,15627.0,206.8143,207.5757,206.7757,207.3251,15627.0
2021-04-30 11:50:00,215.15,215.15,214.4,214.64,9286.0,207.3637,207.3637,206.6408,206.8721,9286.0
2021-04-30 12:00:00,214.62,214.8,214.46,214.75,10732.0,206.8528,207.0263,206.6986,206.9781,10732.0
2021-04-30 12:10:00,214.8,215.08,214.8,214.93,7137.0,207.0263,207.2962,207.0263,207.1516,7137.0
2021-04-30 12:20:00,214.96,215.01,214.7,214.78,6640.0,207.1805,207.2287,206.93,207.0071,6640.0
2021-04-30 12:30:00,214.87,215.03,214.79,214.79,5314.0,207.0938,207.248,207.0167,207.0167,5314.0
2021-04-30 12:40:00,214.78,214.95,214.64,214.82,4671.0,207.0071,207.1709,206.8721,207.0456,4671.0
2021-04-30 12:50:00,214.86,215.05,214.79,215.05,14004.0,207.0842,207.2673,207.0167,207.2673,14004.0
2021-04-30 13:00:00,214.97,215.05,214.91,214.94,7968.0,207.1902,207.2673,207.1324,207.1613,7968.0
2021-04-30 13:10:00,214.91,215.02,214.83,214.95,8846.0,207.1324,207.2384,207.0552,207.1709,8846.0
2021-04-30 13:20:00,214.9,215.0,214.77,215.0,6184.0,207.1227,207.2191,206.9974,207.2191,6184.0
2021-04-30 13:30:00,214.97,215.29,214.94,215.29,21121.0,207.1902,207.4986,207.1613,207.4986,21121.0
2021-04-30 13:40:00,215.32,215.41,215.03,215.1,9347.0,207.5275,207.6143,207.248,207.3155,9347.0
2021-04-30 13:50:00,215.11,215.13,214.45,214.57,4629.0,207.3251,207.3444,206.689,206.8047,4629.0
2021-04-30 14:00:00,214.57,214.73,214.4,214.52,8020.0,206.8047,206.9589,206.6408,206.7565,8020.0
2021-04-30 14:10:00,214.54,214.88,214.53,214.79,5072.0,206.7757,207.1034,206.7661,207.0167,5072.0
2021-04-30 14:20:00,214.77,214.99,214.49,214.92,9684.0,206.9974,207.2095,206.7276,207.142,9684.0
2021-04-30 14:30:00,214.92,215.06,214.74,214.74,4800.0,207.142,207.2769,206.9685,206.9685,4800.0
2021-04-30 14:40:00,214.7,215.06,214.7,215.06,11099.0,206.93,207.2769,206.93,207.2769,11099.0
2021-04-30 14:50:00,215.06,215.21,214.87,214.94,8687.0,207.2769,207.4215,207.0938,207.1613,8687.0
2021-04-30 15:00:00,215.01,215.21,214.84,214.89,9577.0,207.2287,207.4215,207.0649,207.1131,9577.0
2021-04-30 15:10:00,214.92,215.09,214.76,214.95,6031.0,207.142,207.3058,206.9878,207.1709,6031.0
2021-04-30 15:20:00,214.97,215.32,214.89,215.14,11020.0,207.1902,207.5275,207.1131,207.354,11020.0
2021-04-30 15:30:00,215.13,215.18,214.75,214.85,20060.0,207.3444,207.3926,206.9781,207.0745,20060.0
2021-04-30 15:40:00,214.8,214.84,214.12,214.84,32196.0,207.0263,207.0649,206.3709,207.0649,32196.0
2021-04-30 15:50:00,214.67,214.93,214.48,214.73,123693.0,206.901,207.1516,206.7179,206.9589,123693.0
2021-05-03 09:30:00,215.78,216.75,215.31,215.94,45005.0,207.9709,208.9058,207.5179,208.1251,45005.0
2021-05-03 09:40:00,215.94,216.51,215.38,215.53,26975.0,208.1251,208.6744,207.5853,207.7299,26975.0
2021-05-03 09:50:00,215.52,215.79,214.73,214.76,18555.0,207.7203,207.9805,206.9589,206.9878,18555.0
2021-05-03 10:00:00,214.75,214.75,214.03,214.37,28342.0,206.9781,206.9781,206.2842,206.6119,28342.0
2021-05-03 10:10:00,214.49,215.0,214.45,214.82,12310.0,206.7276,207.2191,206.689,207.0456,12310.0
2021-05-03 10:20:00,214.78,215.05,214.3,214.34,23112.0,207.0071,207.2673,206.5444,206.583,23112.0
2021-05-03 10:30:00,214.34,214.65,214.09,214.09,13262.0,206.583,206.8818,206.342,206.342,13262.0
2021-05-03 10:40:00,214.12,214.23,213.8,214.22,12800.0,206.3709,206.477,206.0625,206.4673,12800.0
2021-05-03 10:50:00,214.23,214.23,213.51,213.91,13167.0,206.477,206.477,205.783,206.1685,13167.0
2021-05-03 11:00:00,213.88,213.89,213.23,213.56,10922.0,206.1396,206.1493,205.5132,205.8312,10922.0
2021-05-03 11:10:00,213.54,213.61,213.1,213.18,13519.0,205.8119,205.8794,205.3879,205.465,13519.0
2021-05-03 11:20:00,213.19,213.48,212.89,212.89,8169.0,205.4746,205.7541,205.1855,205.1855,8169.0
2021-05-03 11:30:00,212.92,213.28,212.87,213.02,11778.0,205.2144,205.5613,205.1662,205.3108,11778.0
2021-05-03 11:40:00,213.03,213.45,212.95,213.45,7773.0,205.3204,205.7252,205.2433,205.7252,7773.0
2021-05-03 11:50:00,213.46,213.8,213.44,213.59,9151.0,205.7348,206.0625,205.7156,205.8601,9151.0
2021-05-03 12:00:00,213.59,213.6,213.38,213.38,6875.0,205.8601,205.8698,205.6577,205.6577,6875.0
2021-05-03 12:10:00,213.32,213.32,212.97,213.14,6019.0,205.5999,205.5999,205.2626,205.4264,6019.0
2021-05-03 12:20:00,213.12,213.46,213.12,213.3,4278.0,205.4071,205.7348,205.4071,205.5806,4278.0
2021-05-03 12:30:00,213.32,213.39,213.11,213.36,5731.0,205.5999,205.6674,205.3975,205.6384,5731.0
2021-05-03 12:40:00,213.36,213.38,213.12,213.17,4754.0,205.6384,205.6577,205.4071,205.4553,4754.0
2021-05-03 12:50:00,213.16,213.21,212.96,212.99,3969.0,205.4457,205.4939,205.2529,205.2818,3969.0
2021-05-03 13:00:00,213.05,213.06,212.87,212.96,7331.0,205.3397,205.3493,205.1662,205.2529,7331.0
2021-05-03 13:10:00,212.89,213.06,212.75,213.02,10780.0,205.1855,205.3493,205.0505,205.3108,10780.0
2021-05-03 13:20:00,213.02,213.07,212.48,212.51,11957.0,205.3108,205.3589,204.7903,204.8192,11957.0
2021-05-03 13:30:00,212.57,212.62,212.46,212.53,11530.0,204.877,204.9252,204.771,204.8385,11530.0
2021-05-03 13:40:00,212.58,212.72,212.34,212.64,8703.0,204.8867,205.0216,204.6554,204.9445,8703.0
2021-05-03 13:50:00,212.7,212.77,212.5,212.7,4300.0,205.0023,205.0698,204.8096,205.0023,4300.0
2021-05-03 14:00:00,212.74,213.01,212.72,213.01,7281.0,205.0409,205.3011,205.0216,205.3011,7281.0
2021-05-03 14:10:00,213.01,213.16,212.86,213.0,10805.0,205.3011,205.4457,205.1565,205.2915,10805.0
2021-05-03 14:20:00,213.04,213.29,213.02,213.15,7030.0,205.33,205.571,205.3108,205.436,7030.0
2021-05-03 14:30:00,213.15,213.31,213.1,213.17,9676.0,205.436,205.5903,205.3879,205.4553,9676.0
2021-05-03 14:40:00,213.17,213.36,213.17,213.28,8152.0,205.4553,205.6384,205.4553,205.5613,8152.0
2021-05-03 14:50:00,213.2,213.23,212.91,212.99,30416.0,205.4842,205.5132,205.2047,205.2818,30416.0
2021-05-03 15:00:00,213.0,213.05,212.65,212.67,25091.0,205.2915,205.3397,204.9541,204.9734,25091.0
2021-05-03 15:10:00,212.67,212.67,212.32,212.45,28833.0,204.9734,204.9734,204.6361,204.7614,28833.0
2021-05-03 15:20:00,212.43,212.55,212.43,212.49,40426.0,204.7421,204.8578,204.7421,204.7999,40426.0
2021-05-03 15:30:00,212.5,212.69,212.34,212.53,41550.0,204.8096,204.9927,204.6554,204.8385,41550.0
2021-05-03 15:40:00,212.56,212.56,212.41,212.53,80730.0,204.8674,204.8674,204.7228,204.8385,80730.0
2021-05-03 15:50:00,212.56,212.73,211.94,212.42,163398.0,204.8674,205.0312,204.2698,204.7325,163398.0
2021-05-04 09:30:00,210.06,210.06,206.38,209.43,54586.0,202.4579,202.4579,198.9111,201.8507,54586.0
2021-05-04 09:40:00,209.67,210.12,207.12,207.59,71807.0,202.082,202.5157,199.6243,200.0773,71807.0
2021-05-04 09:50:00,207.62,208.07,206.6,206.82,22919.0,200.1062,200.5399,199.1231,199.3351,22919.0
2021-05-04 10:00:00,206.86,207.22,206.16,206.58,26566.0,199.3737,199.7207,198.699,199.1038,26566.0
2021-05-04 10:10:00,206.42,206.54,205.54,205.96,20335.0,198.9496,199.0653,198.1015,198.5063,20335.0
2021-05-04 10:20:00,205.81,205.83,204.95,205.06,32984.0,198.3617,198.381,197.5328,197.6388,32984.0
2021-05-04 10:30:00,205.15,206.9,204.85,206.9,29485.0,197.7256,199.4122,197.4364,199.4122,29485.0
2021-05-04 10:40:00,207.06,208.1,206.34,206.78,25536.0,199.5664,200.5688,198.8725,199.2966,25536.0
2021-05-04 10:50:00,206.68,206.93,205.9,206.25,23073.0,199.2002,199.4411,198.4484,198.7858,23073.0
2021-05-04 11:00:00,206.25,206.38,205.57,206.16,16507.0,198.7858,198.9111,198.1304,198.699,16507.0
2021-05-04 11:10:00,206.17,206.18,205.0,205.2,20219.0,198.7087,198.7183,197.581,197.7738,20219.0
2021-05-04 11:20:00,205.16,205.6,204.92,205.48,11653.0,197.7352,198.1593,197.5039,198.0436,11653.0
2021-05-04 11:30:00,205.64,206.32,205.45,206.03,12332.0,198.1978,198.8532,198.0147,198.5737,12332.0
2021-05-04 11:40:00,206.0,206.29,205.49,205.66,31934.0,198.5448,198.8243,198.0533,198.2171,31934.0
2021-05-04 11:50:00,205.67,205.81,204.5,204.67,39488.0,198.2267,198.3617,197.0991,197.2629,39488.0
2021-05-04 12:00:00,204.58,205.33,204.46,204.75,17243.0,197.1762,197.8991,197.0605,197.34,17243.0
2021-05-04 12:10:00,204.75,205.08,204.37,204.5,11454.0,197.34,197.6581,196.9738,197.0991,11454.0
2021-05-04 12:20:00,204.41,204.58,204.0,204.24,38582.0,197.0123,197.1762,196.6172,196.8485,38582.0
2021-05-04 12:30:00,204.25,204.84,203.93,204.84,20137.0,196.8581,197.4268,196.5497,197.4268,20137.0
2021-05-04 12:40:00,204.85,205.0,204.49,204.88,21909.0,197.4364,197.581,197.0895,197.4653,21909.0
2021-05-04 12:50:00,204.85,205.63,204.74,205.26,27418.0,197.4364,198.1882,197.3304,197.8316,27418.0
2021-05-04 13:00:00,205.35,205.86,205.17,205.33,29200.0,197.9183,198.4099,197.7448,197.8991,29200.0
2021-05-04 13:10:00,205.22,205.41,204.83,205.16,21776.0,197.793,197.9762,197.4171,197.7352,21776.0
2021-05-04 13:20:00,205.2,205.7,205.19,205.48,12890.0,197.7738,198.2557,197.7641,198.0436,12890.0
2021-05-04 13:30:00,205.42,205.65,205.25,205.46,8651.0,197.9858,198.2075,197.8219,198.0243,8651.0
2021-05-04 13:40:00,205.39,205.58,205.15,205.51,8683.0,197.9569,198.14,197.7256,198.0725,8683.0
2021-05-04 13:50:00,205.41,205.42,205.1,205.17,8352.0,197.9762,197.9858,197.6774,197.7448,8352.0
2021-05-04 14:00:00,205.13,205.19,204.94,205.04,13288.0,197.7063,197.7641,197.5232,197.6195,13288.0
2021-05-04 14:10:00,205.08,205.85,205.02,205.33,40766.0,197.6581,198.4002,197.6003,197.8991,40766.0
2021-05-04 14:20:00,205.43,205.93,205.25,205.67,17299.0,197.9954,198.4773,197.8219,198.2267,17299.0
2021-05-04 14:30:00,205.7,205.81,205.36,205.51,17028.0,198.2557,198.3617,197.928,198.0725,17028.0
2021-05-04 14:40:00,205.5,205.7,205.38,205.67,7261.0,198.0629,198.2557,197.9472,198.2267,7261.0
2021-05-04 14:50:00,205.61,205.64,205.22,205.42,11065.0,198.1689,198.1978,197.793,197.9858,11065.0
2021-05-04 15:00:00,205.35,205.65,205.03,205.25,14854.0,197.9183,198.2075,197.6099,197.8219,14854.0
2021-05-04 15:10:00,205.28,205.43,204.98,205.35,19146.0,197.8509,197.9954,197.5617,197.9183,19146.0
2021-05-04 15:20:00,205.36,205.5,205.03,205.38,21332.0,197.928,198.0629,197.6099,197.9472,21332.0
2021-05-04 15:30:00,205.34,205.39,205.0,205.34,78476.0,197.9087,197.9569,197.581,197.9087,78476.0
2021-05-04 15:40:00,205.29,205.45,204.84,205.04,56477.0,197.8605,198.0147,197.4268,197.6195,56477.0
2021-05-04 15:50:00,205.05,205.71,204.83,205.71,191893.0,197.6292,198.2653,197.4171,198.2653,191893.0
2021-05-05 09:30:00,207.25,207.25,204.66,204.87,64273.0,199.7496,199.7496,197.2533,197.4557,64273.0
2021-05-05 09:40:00,205.09,205.09,203.83,204.05,28669.0,197.6677,197.6677,196.4533,196.6654,28669.0
2021-05-05 09:50:00,204.03,204.03,202.61,203.09,26962.0,196.6461,196.6461,195.2775,195.7401,26962.0
2021-05-05 10:00:00,203.11,203.15,202.3,202.79,10184.0,195.7594,195.7979,194.9787,195.451,10184.0
2021-05-05 10:10:00,202.68,203.0,201.38,201.41,24321.0,195.345,195.6534,194.092,194.1209,24321.0
2021-05-05 10:20:00,201.48,202.02,201.05,201.91,30554.0,194.1884,194.7088,193.7739,194.6028,30554.0
2021-05-05 10:30:00,202.0,202.03,201.44,201.62,19396.0,194.6896,194.7185,194.1498,194.3233,19396.0
2021-05-05 10:40:00,201.62,201.68,201.08,201.08,30265.0,194.3233,194.3811,193.8029,193.8029,30265.0
2021-05-05 10:50:00,201.08,201.72,201.08,201.54,30892.0,193.8029,194.4197,193.8029,194.2462,30892.0
2021-05-05 11:00:00,201.61,202.13,201.24,202.08,16221.0,194.3137,194.8149,193.9571,194.7667,16221.0
2021-05-05 11:10:00,202.09,202.57,201.97,202.18,37376.0,194.7763,195.2389,194.6607,194.8631,37376.0
2021-05-05 11:20:00,202.23,202.23,201.85,201.85,8955.0,194.9112,194.9112,194.545,194.545,8955.0
2021-05-05 11:30:00,202.23,202.75,202.1,202.75,14803.0,194.9112,195.4124,194.7859,195.4124,14803.0
2021-05-05 11:40:00,202.71,203.33,202.71,203.22,24493.0,195.3739,195.9714,195.3739,195.8654,24493.0
2021-05-05 11:50:00,203.2,203.39,202.81,203.39,33394.0,195.8461,196.0293,195.4703,196.0293,33394.0
2021-05-05 12:00:00,203.62,203.62,202.91,202.94,9329.0,196.2509,196.2509,195.5666,195.5955,9329.0
2021-05-05 12:10:00,202.82,202.85,202.19,202.28,28633.0,195.4799,195.5088,194.8727,194.9594,28633.0
2021-05-05 12:20:00,202.28,202.57,202.11,202.55,8757.0,194.9594,195.2389,194.7956,195.2197,8757.0
2021-05-05 12:30:00,202.57,202.57,202.01,202.01,10870.0,195.2389,195.2389,194.6992,194.6992,10870.0
2021-05-05 12:40:00,202.08,202.31,201.92,202.16,10073.0,194.7667,194.9883,194.6125,194.8438,10073.0
2021-05-05 12:50:00,202.23,202.32,202.06,202.22,8531.0,194.9112,194.998,194.7474,194.9016,8531.0
2021-05-05 13:00:00,202.16,202.19,201.7,201.97,12578.0,194.8438,194.8727,194.4004,194.6607,12578.0
2021-05-05 13:10:00,201.95,201.98,201.82,201.98,5087.0,194.6414,194.6703,194.5161,194.6703,5087.0
2021-05-05 13:20:00,202.0,202.42,201.87,202.42,16881.0,194.6896,195.0944,194.5643,195.0944,16881.0
2021-05-05 13:30:00,202.39,202.69,202.29,202.6,10095.0,195.0655,195.3546,194.9691,195.2679,10095.0
2021-05-05 13:40:00,202.66,203.03,202.61,202.93,8314.0,195.3257,195.6823,195.2775,195.5859,8314.0
2021-05-05 13:50:00,202.96,203.04,202.85,203.0,11426.0,195.6148,195.6919,195.5088,195.6534,11426.0
2021-05-05 14:00:00,203.05,203.1,202.89,203.03,11599.0,195.7016,195.7498,195.5474,195.6823,11599.0
2021-05-05 14:10:00,203.0,203.4,202.93,202.93,26531.0,195.6534,196.0389,195.5859,195.5859,26531.0
2021-05-05 14:20:00,202.89,203.09,202.77,202.99,20160.0,195.5474,195.7401,195.4317,195.6437,20160.0
2021-05-05 14:30:00,203.04,203.36,202.94,203.05,27235.0,195.6919,196.0003,195.5955,195.7016,27235.0
2021-05-05 14:40:00,203.0,203.09,202.61,202.81,11151.0,195.6534,195.7401,195.2775,195.4703,11151.0
2021-05-05 14:50:00,202.77,202.77,202.44,202.49,7843.0,195.4317,195.4317,195.1136,195.1618,7843.0
2021-05-05 15:00:00,202.55,202.72,202.25,202.34,14739.0,195.2197,195.3835,194.9305,195.0173,14739.0
2021-05-05 15:10:00,202.29,202.51,202.12,202.28,11325.0,194.9691,195.1811,194.8052,194.9594,11325.0
2021-05-05 15:20:00,202.28,202.28,201.3,201.35,53523.0,194.9594,194.9594,194.0149,194.0631,53523.0
2021-05-05 15:30:00,201.3,201.34,200.75,200.75,49299.0,194.0149,194.0535,193.4848,193.4848,49299.0
2021-05-05 15:40:00,200.75,201.01,200.67,200.67,36207.0,193.4848,193.7354,193.4077,193.4077,36207.0
2021-05-05 15:50:00,200.68,200.76,199.8,200.17,205408.0,193.4173,193.4944,192.5692,192.9258,205408.0
2021-05-06 09:30:00,200.94,201.16,198.75,200.13,28764.0,193.6679,193.88,191.5572,192.8872,28764.0
2021-05-06 09:40:00,200.28,200.44,199.21,199.41,32764.0,193.0318,193.186,192.0005,192.1933,32764.0
2021-05-06 09:50:00,199.49,199.68,198.47,198.5,18078.0,192.2704,192.4535,191.2873,191.3162,18078.0
2021-05-06 10:00:00,198.41,198.62,197.64,197.72,49474.0,191.2295,191.4319,190.4874,190.5645,49474.0
2021-05-06 10:10:00,197.67,198.18,197.52,197.85,31785.0,190.5163,191.0078,190.3717,190.6898,31785.0
2021-05-06 10:20:00,197.84,197.9,197.51,197.67,23230.0,190.6801,190.7379,190.3621,190.5163,23230.0
2021-05-06 10:30:00,197.65,198.19,197.42,198.02,30682.0,190.497,191.0175,190.2753,190.8536,30682.0
2021-05-06 10:40:00,198.1,198.19,197.82,198.0,54751.0,190.9307,191.0175,190.6608,190.8343,54751.0
2021-05-06 10:50:00,198.0,198.75,197.94,198.54,29293.0,190.8343,191.5572,190.7765,191.3548,29293.0
2021-05-06 11:00:00,198.56,198.98,197.95,198.0,34764.0,191.3741,191.7789,190.7861,190.8343,34764.0
2021-05-06 11:10:00,198.03,198.09,197.68,197.87,16691.0,190.8632,190.9211,190.5259,190.709,16691.0
2021-05-06 11:20:00,197.92,198.81,197.91,198.81,27600.0,190.7572,191.615,190.7476,191.615,27600.0
2021-05-06 11:30:00,198.78,199.29,198.78,199.12,38054.0,191.5861,192.0776,191.5861,191.9138,38054.0
2021-05-06 11:40:00,199.14,199.88,199.04,199.66,37281.0,191.9331,192.6463,191.8367,192.4343,37281.0
2021-05-06 11:50:00,199.62,199.88,199.02,199.28,35108.0,192.3957,192.6463,191.8174,192.068,35108.0
2021-05-06 12:00:00,199.36,199.46,199.09,199.1,14037.0,192.1451,192.2415,191.8849,191.8945,14037.0
2021-05-06 12:10:00,199.16,199.16,198.8,198.93,37216.0,191.9523,191.9523,191.6054,191.7307,37216.0
2021-05-06 12:20:00,198.88,199.71,198.87,199.38,21893.0,191.6825,192.4824,191.6728,192.1644,21893.0
2021-05-06 12:30:00,199.36,199.4,199.12,199.36,20893.0,192.1451,192.1837,191.9138,192.1451,20893.0
2021-05-06 12:40:00,199.34,199.51,199.17,199.38,36815.0,192.1258,192.2897,191.962,192.1644,36815.0
2021-05-06 12:50:00,199.41,200.45,199.41,200.34,35360.0,192.1933,193.1957,192.1933,193.0896,35360.0
2021-05-06 13:00:00,200.36,200.6,199.9,200.14,17784.0,193.1089,193.3402,192.6656,192.8969,17784.0
2021-05-06 13:10:00,200.1,200.11,199.54,199.57,24851.0,192.8583,192.868,192.3186,192.3475,24851.0
2021-05-06 13:20:00,199.57,199.8,199.35,199.74,18824.0,192.3475,192.5692,192.1355,192.5114,18824.0
2021-05-06 13:30:00,199.79,200.1,199.71,199.89,19405.0,192.5595,192.8583,192.4824,192.6559,19405.0
2021-05-06 13:40:00,199.84,199.86,199.33,199.33,22923.0,192.6077,192.627,192.1162,192.1162,22923.0
2021-05-06 13:50:00,199.32,199.33,198.81,198.84,18765.0,192.1066,192.1162,191.615,191.6439,18765.0
2021-05-06 14:00:00,198.91,199.31,198.64,199.12,24890.0,191.7114,192.0969,191.4512,191.9138,24890.0
2021-05-06 14:10:00,199.15,199.4,198.92,198.96,21645.0,191.9427,192.1837,191.721,191.7596,21645.0
2021-05-06 14:20:00,198.96,198.96,198.25,198.31,19996.0,191.7596,191.7596,191.0753,191.1331,19996.0
2021-05-06 14:30:00,198.32,198.49,198.1,198.49,27744.0,191.1427,191.3066,190.9307,191.3066,27744.0
2021-05-06 14:40:00,198.51,198.89,198.29,198.84,11304.0,191.3259,191.6921,191.1138,191.6439,11304.0
2021-05-06 14:50:00,198.88,198.9,198.48,198.67,24531.0,191.6825,191.7018,191.297,191.4801,24531.0
2021-05-06 15:00:00,198.67,199.04,198.43,199.02,16256.0,191.4801,191.8367,191.2488,191.8174,16256.0
2021-05-06 15:10:00,199.03,199.54,198.95,199.2,18575.0,191.8271,192.3186,191.7499,191.9909,18575.0
2021-05-06 15:20:00,199.18,199.82,199.08,199.65,15436.0,191.9716,192.5885,191.8752,192.4246,15436.0
2021-05-06 15:30:00,199.69,200.08,199.67,200.01,30839.0,192.4632,192.8391,192.4439,192.7716,30839.0
2021-05-06 15:40:00,200.06,200.55,199.9,200.42,62890.0,192.8198,193.292,192.6656,193.1667,62890.0
2021-05-06 15:50:00,200.42,200.97,200.36,200.94,173274.0,193.1667,193.6968,193.1089,193.6679,173274.0
2021-05-07 09:30:00,201.61,201.81,200.79,200.87,35880.0,194.3137,194.5064,193.5234,193.6005,35880.0
2021-05-07 09:40:00,200.98,201.36,200.71,201.01,30485.0,193.7065,194.0727,193.4463,193.7354,30485.0
2021-05-07 09:50:00,201.04,201.12,200.61,200.61,12949.0,193.7643,193.8414,193.3499,193.3499,12949.0
2021-05-07 10:00:00,200.53,201.43,200.36,201.38,20562.0,193.2728,194.1402,193.1089,194.092,20562.0
2021-05-07 10:10:00,201.38,202.07,201.29,201.81,25182.0,194.092,194.757,194.0053,194.5064,25182.0
2021-05-07 10:20:00,201.77,202.2,201.61,201.64,27155.0,194.4679,194.8823,194.3137,194.3426,27155.0
2021-05-07 10:30:00,201.65,201.65,200.9,200.91,22023.0,194.3522,194.3522,193.6294,193.639,22023.0
2021-05-07 10:40:00,200.92,201.12,200.76,200.86,15686.0,193.6487,193.8414,193.4944,193.5908,15686.0
2021-05-07 10:50:00,200.91,201.35,200.83,200.99,41383.0,193.639,194.0631,193.5619,193.7161,41383.0
2021-05-07 11:00:00,200.99,202.2,200.93,202.09,137250.0,193.7161,194.8823,193.6583,194.7763,137250.0
2021-05-07 11:10:00,202.09,202.84,202.02,202.57,12966.0,194.7763,195.4992,194.7088,195.2389,12966.0
2021-05-07 11:20:00,202.56,202.69,202.16,202.53,15442.0,195.2293,195.3546,194.8438,195.2004,15442.0
2021-05-07 11:30:00,202.58,202.58,201.88,202.0,12150.0,195.2486,195.2486,194.5739,194.6896,12150.0
2021-05-07 11:40:00,201.96,202.2,201.91,201.97,16153.0,194.651,194.8823,194.6028,194.6607,16153.0
2021-05-07 11:50:00,202.0,202.13,201.9,202.02,11500.0,194.6896,194.8149,194.5932,194.7088,11500.0
2021-05-07 12:00:00,202.05,202.12,201.7,201.93,18037.0,194.7378,194.8052,194.4004,194.6221,18037.0
2021-05-07 12:10:00,201.94,201.94,201.73,201.89,6384.0,194.6317,194.6317,194.4293,194.5835,6384.0
2021-05-07 12:20:00,201.93,201.94,201.7,201.72,10585.0,194.6221,194.6317,194.4004,194.4197,10585.0
2021-05-07 12:30:00,201.66,201.85,201.61,201.7,7589.0,194.3619,194.545,194.3137,194.4004,7589.0
2021-05-07 12:40:00,201.69,201.69,201.41,201.41,8725.0,194.3908,194.3908,194.1209,194.1209,8725.0
2021-05-07 12:50:00,201.4,201.73,201.34,201.7,29738.0,194.1113,194.4293,194.0535,194.4004,29738.0
2021-05-07 13:00:00,201.78,201.9,201.33,201.49,10455.0,194.4775,194.5932,194.0438,194.198,10455.0
2021-05-07 13:10:00,201.51,201.57,201.08,201.14,11700.0,194.2173,194.2751,193.8029,193.8607,11700.0
2021-05-07 13:20:00,201.11,201.13,200.93,201.03,5809.0,193.8318,193.8511,193.6583,193.7547,5809.0
2021-05-07 13:30:00,200.95,201.26,200.95,201.24,7354.0,193.6776,193.9763,193.6776,193.9571,7354.0
2021-05-07 13:40:00,201.24,201.24,201.03,201.11,8001.0,193.9571,193.9571,193.7547,193.8318,8001.0
2021-05-07 13:50:00,201.08,201.1,200.47,200.47,9175.0,193.8029,193.8221,193.2149,193.2149,9175.0
2021-05-07 14:00:00,200.45,200.78,200.44,200.78,6911.0,193.1957,193.5137,193.186,193.5137,6911.0
2021-05-07 14:10:00,200.74,200.76,200.49,200.62,9645.0,193.4752,193.4944,193.2342,193.3595,9645.0
2021-05-07 14:20:00,200.72,200.78,200.39,200.45,7712.0,193.4559,193.5137,193.1378,193.1957,7712.0
2021-05-07 14:30:00,200.5,200.76,200.49,200.58,15628.0,193.2439,193.4944,193.2342,193.321,15628.0
2021-05-07 14:40:00,200.58,200.89,200.45,200.89,12518.0,193.321,193.6197,193.1957,193.6197,12518.0
2021-05-07 14:50:00,200.83,201.11,200.82,201.1,6009.0,193.5619,193.8318,193.5523,193.8221,6009.0
2021-05-07 15:00:00,201.09,201.33,201.04,201.33,7564.0,193.8125,194.0438,193.7643,194.0438,7564.0
2021-05-07 15:10:00,201.32,201.32,201.03,201.22,13759.0,194.0342,194.0342,193.7547,193.9378,13759.0
2021-05-07 15:20:00,201.27,201.45,201.24,201.42,29458.0,193.986,194.1595,193.9571,194.1306,29458.0
2021-05-07 15:30:00,201.42,201.46,201.24,201.39,43882.0,194.1306,194.1691,193.9571,194.1016,43882.0
2021-05-07 15:40:00,201.44,201.56,201.14,201.56,46911.0,194.1498,194.2655,193.8607,194.2655,46911.0
2021-05-07 15:50:00,201.64,201.7,201.14,201.36,132354.0,194.3426,194.4004,193.8607,194.0727,132354.0
2021-05-10 09:30:00,201.75,201.98,200.43,200.43,24765.0,194.4486,194.6703,193.1764,193.1764,24765.0
2021-05-10 09:40:00,200.43,201.56,200.34,201.18,17120.0,193.1764,194.2655,193.0896,193.8992,17120.0
2021-05-10 09:50:00,201.13,201.37,200.91,201.27,8938.0,193.8511,194.0824,193.639,193.986,8938.0
2021-05-10 10:00:00,201.34,201.56,201.18,201.36,9546.0,194.0535,194.2655,193.8992,194.0727,9546.0
2021-05-10 10:10:00,201.42,201.49,201.08,201.25,8285.0,194.1306,194.198,193.8029,193.9667,8285.0
2021-05-10 10:20:00,201.27,201.4,200.41,200.59,19686.0,193.986,194.1113,193.1571,193.3306,19686.0
2021-05-10 10:30:00,200.38,200.61,200.01,200.15,21984.0,193.1282,193.3499,192.7716,192.9065,21984.0
2021-05-10 10:40:00,200.18,200.24,199.81,199.91,11720.0,192.9354,192.9933,192.5788,192.6752,11720.0
2021-05-10 10:50:00,199.98,200.37,199.98,200.19,10167.0,192.7427,193.1186,192.7427,192.9451,10167.0
2021-05-10 11:00:00,200.22,200.27,199.63,199.73,11125.0,192.974,193.0222,192.4053,192.5017,11125.0
2021-05-10 11:10:00,199.72,199.78,199.35,199.75,10131.0,192.4921,192.5499,192.1355,192.521,10131.0
2021-05-10 11:20:00,199.75,200.0,199.53,199.53,9359.0,192.521,192.7619,192.309,192.309,9359.0
2021-05-10 11:30:00,199.55,199.55,199.09,199.16,15687.0,192.3282,192.3282,191.8849,191.9523,15687.0
2021-05-10 11:40:00,199.15,199.62,199.03,199.62,10089.0,191.9427,192.3957,191.8271,192.3957,10089.0
2021-05-10 11:50:00,199.54,199.9,199.48,199.67,9303.0,192.3186,192.6656,192.2608,192.4439,9303.0
2021-05-10 12:00:00,199.7,199.76,199.46,199.76,18797.0,192.4728,192.5306,192.2415,192.5306,18797.0
2021-05-10 12:10:00,199.92,200.14,199.83,199.84,10027.0,192.6848,192.8969,192.5981,192.6077,10027.0
2021-05-10 12:20:00,199.76,200.0,199.67,199.67,19587.0,192.5306,192.7619,192.4439,192.4439,19587.0
2021-05-10 12:30:00,199.75,199.86,199.64,199.68,12903.0,192.521,192.627,192.415,192.4535,12903.0
2021-05-10 12:40:00,199.68,199.8,199.37,199.38,16239.0,192.4535,192.5692,192.1547,192.1644,16239.0
2021-05-10 12:50:00,199.27,199.43,198.84,199.07,11874.0,192.0584,192.2126,191.6439,191.8656,11874.0
2021-05-10 13:00:00,199.04,199.07,198.79,198.92,7099.0,191.8367,191.8656,191.5957,191.721,7099.0
2021-05-10 13:10:00,198.93,198.94,198.36,198.43,12500.0,191.7307,191.7403,191.1813,191.2488,12500.0
2021-05-10 13:20:00,198.53,198.56,197.61,197.62,25456.0,191.3451,191.3741,190.4584,190.4681,25456.0
2021-05-10 13:30:00,197.64,198.61,197.64,198.22,19623.0,190.4874,191.4223,190.4874,191.0464,19623.0
2021-05-10 13:40:00,198.19,198.27,197.67,197.75,6199.0,191.0175,191.0946,190.5163,190.5934,6199.0
2021-05-10 13:50:00,197.76,197.79,196.97,197.34,36024.0,190.603,190.6319,189.8416,190.1982,36024.0
2021-05-10 14:00:00,197.31,197.31,196.79,196.93,33969.0,190.1693,190.1693,189.6681,189.8031,33969.0
2021-05-10 14:10:00,196.92,197.08,196.82,196.92,24496.0,189.7934,189.9476,189.697,189.7934,24496.0
2021-05-10 14:20:00,196.98,197.04,196.55,196.63,33619.0,189.8512,189.9091,189.4368,189.5139,33619.0
2021-05-10 14:30:00,196.65,196.75,196.36,196.45,26718.0,189.5332,189.6296,189.2537,189.3404,26718.0
2021-05-10 14:40:00,196.45,196.48,196.09,196.09,17897.0,189.3404,189.3693,188.9935,188.9935,17897.0
2021-05-10 14:50:00,196.06,196.58,195.81,196.49,21805.0,188.9645,189.4657,188.7236,189.379,21805.0
2021-05-10 15:00:00,196.42,196.85,196.42,196.82,7678.0,189.3115,189.7259,189.3115,189.697,7678.0
2021-05-10 15:10:00,196.82,197.26,196.46,196.53,14804.0,189.697,190.1211,189.3501,189.4175,14804.0
2021-05-10 15:20:00,196.58,196.68,196.24,196.27,34761.0,189.4657,189.5621,189.138,189.1669,34761.0
2021-05-10 15:30:00,196.27,196.35,195.75,196.01,104085.0,189.1669,189.244,188.6658,188.9163,104085.0
2021-05-10 15:40:00,196.02,196.27,195.63,195.86,72428.0,188.926,189.1669,188.5501,188.7718,72428.0
2021-05-10 15:50:00,195.8,195.92,195.23,195.24,163677.0,188.7139,188.8296,188.1646,188.1742,163677.0
2021-05-11 09:30:00,193.25,193.48,191.52,191.52,63497.0,186.2562,186.4779,184.5888,184.5888,63497.0
2021-05-11 09:40:00,191.72,192.23,191.11,191.54,89230.0,184.7816,185.2731,184.1937,184.6081,89230.0
2021-05-11 09:50:00,191.63,193.05,191.38,193.04,59206.0,184.6949,186.0635,184.4539,186.0538,59206.0
2021-05-11 10:00:00,192.97,193.98,192.96,193.69,26670.0,185.9864,186.9598,185.9767,186.6803,26670.0
2021-05-11 10:10:00,193.87,194.27,193.71,194.17,31239.0,186.8538,187.2393,186.6996,187.1429,31239.0
2021-05-11 10:20:00,194.31,194.68,193.04,193.23,21372.0,187.2779,187.6345,186.0538,186.237,21372.0
2021-05-11 10:30:00,193.1,193.3,192.4,192.57,10226.0,186.1117,186.3044,185.437,185.6008,10226.0
2021-05-11 10:40:00,192.57,193.08,192.07,193.08,15818.0,185.6008,186.0924,185.1189,186.0924,15818.0
2021-05-11 10:50:00,193.21,193.74,193.06,193.65,13480.0,186.2177,186.7285,186.0731,186.6418,13480.0
2021-05-11 11:00:00,193.55,193.55,192.99,193.0,20000.0,186.5454,186.5454,186.0056,186.0153,20000.0
2021-05-11 11:10:00,192.99,193.62,192.86,193.53,67159.0,186.0056,186.6128,185.8803,186.5261,67159.0
2021-05-11 11:20:00,193.52,193.95,193.3,193.69,109394.0,186.5165,186.9309,186.3044,186.6803,109394.0
2021-05-11 11:30:00,193.69,194.52,193.69,194.3,42594.0,186.6803,187.4803,186.6803,187.2682,42594.0
2021-05-11 11:40:00,194.26,194.65,194.06,194.62,18312.0,187.2297,187.6056,187.0369,187.5767,18312.0
2021-05-11 11:50:00,194.53,195.06,194.35,194.92,14926.0,187.4899,188.0007,187.3164,187.8658,14926.0
2021-05-11 12:00:00,194.9,195.22,194.69,195.13,35595.0,187.8465,188.1549,187.6441,188.0682,35595.0
2021-05-11 12:10:00,195.18,195.3,194.95,195.27,12233.0,188.1164,188.232,187.8947,188.2031,12233.0
2021-05-11 12:20:00,195.28,195.3,194.99,195.19,14141.0,188.2128,188.232,187.9333,188.126,14141.0
2021-05-11 12:30:00,195.2,195.27,194.87,195.06,17779.0,188.1357,188.2031,187.8176,188.0007,17779.0
2021-05-11 12:40:00,195.01,195.24,194.89,194.89,9772.0,187.9525,188.1742,187.8369,187.8369,9772.0
2021-05-11 12:50:00,194.93,195.09,194.7,195.05,11077.0,187.8754,188.0296,187.6538,187.9911,11077.0
2021-05-11 13:00:00,195.19,195.52,195.07,195.3,22758.0,188.126,188.4441,188.0104,188.232,22758.0
2021-05-11 13:10:00,195.36,195.94,195.34,195.77,8550.0,188.2899,188.8489,188.2706,188.685,8550.0
2021-05-11 13:20:00,195.87,196.58,195.86,196.53,19020.0,188.7814,189.4657,188.7718,189.4175,19020.0
2021-05-11 13:30:00,196.52,196.52,196.23,196.25,14120.0,189.4079,189.4079,189.1284,189.1477,14120.0
2021-05-11 13:40:00,196.31,196.4,196.16,196.2,7198.0,189.2055,189.2922,189.0609,189.0995,7198.0
2021-05-11 13:50:00,196.11,196.13,195.34,195.43,10040.0,189.0127,189.032,188.2706,188.3573,10040.0
2021-05-11 14:00:00,195.48,195.86,195.48,195.64,8492.0,188.4055,188.7718,188.4055,188.5597,8492.0
2021-05-11 14:10:00,195.61,195.67,195.04,195.12,6808.0,188.5308,188.5887,187.9815,188.0586,6808.0
2021-05-11 14:20:00,195.21,195.73,195.21,195.66,10284.0,188.1453,188.6465,188.1453,188.579,10284.0
2021-05-11 14:30:00,195.58,195.58,194.78,194.91,6221.0,188.5019,188.5019,187.7309,187.8562,6221.0
2021-05-11 14:40:00,194.83,195.09,194.67,195.09,9960.0,187.7791,188.0296,187.6248,188.0296,9960.0
2021-05-11 14:50:00,195.06,195.18,194.79,194.92,10390.0,188.0007,188.1164,187.7405,187.8658,10390.0
2021-05-11 15:00:00,194.96,195.03,194.68,194.79,8653.0,187.9043,187.9718,187.6345,187.7405,8653.0
2021-05-11 15:10:00,194.76,195.43,194.71,195.42,33470.0,187.7116,188.3573,187.6634,188.3477,33470.0
2021-05-11 15:20:00,195.49,195.58,195.28,195.33,10570.0,188.4152,188.5019,188.2128,188.261,10570.0
2021-05-11 15:30:00,195.24,195.37,194.48,194.69,23465.0,188.1742,188.2995,187.4417,187.6441,23465.0
2021-05-11 15:40:00,194.71,195.29,194.71,195.09,34689.0,187.6634,188.2224,187.6634,188.0296,34689.0
2021-05-11 15:50:00,195.12,195.17,194.72,195.11,78388.0,188.0586,188.1067,187.673,188.0489,78388.0
2021-05-12 09:30:00,193.49,193.91,192.5,193.29,33477.0,186.4875,186.8923,185.5334,186.2948,33477.0
2021-05-12 09:40:00,193.26,194.15,193.08,193.78,45795.0,186.2659,187.1237,186.0924,186.7671,45795.0
2021-05-12 09:50:00,193.78,194.05,193.61,193.73,61556.0,186.7671,187.0273,186.6032,186.7189,61556.0
2021-05-12 10:00:00,193.66,194.77,193.28,194.68,53253.0,186.6514,187.7212,186.2851,187.6345,53253.0
2021-05-12 10:10:00,194.74,194.88,194.01,194.83,29561.0,187.6923,187.8272,186.9887,187.7791,29561.0
2021-05-12 10:20:00,194.87,195.31,194.76,194.77,30629.0,187.8176,188.2417,187.7116,187.7212,30629.0
2021-05-12 10:30:00,194.73,194.77,194.05,194.19,17873.0,187.6827,187.7212,187.0273,187.1622,17873.0
2021-05-12 10:40:00,194.13,194.38,193.79,194.03,33285.0,187.1044,187.3453,186.7767,187.008,33285.0
2021-05-12 10:50:00,194.04,194.28,193.96,194.12,49010.0,187.0176,187.249,186.9405,187.0947,49010.0
2021-05-12 11:00:00,194.08,194.46,193.91,194.46,17138.0,187.0562,187.4224,186.8923,187.4224,17138.0
2021-05-12 11:10:00,194.38,194.79,194.23,194.79,20124.0,187.3453,187.7405,187.2008,187.7405,20124.0
2021-05-12 11:20:00,194.8,194.8,194.25,194.52,13945.0,187.7501,187.7501,187.22,187.4803,13945.0
2021-05-12 11:30:00,194.46,194.71,194.21,194.49,15794.0,187.4224,187.6634,187.1815,187.4514,15794.0
2021-05-12 11:40:00,194.47,195.29,194.23,194.43,16077.0,187.4321,188.2224,187.2008,187.3935,16077.0
2021-05-12 11:50:00,194.37,194.8,194.18,194.8,37411.0,187.3357,187.7501,187.1526,187.7501,37411.0
2021-05-12 12:00:00,194.75,195.29,194.47,195.04,32057.0,187.7019,188.2224,187.4321,187.9815,32057.0
2021-05-12 12:10:00,195.1,195.73,194.9,195.43,33990.0,188.0393,188.6465,187.8465,188.3573,33990.0
2021-05-12 12:20:00,195.38,196.55,195.37,195.94,45963.0,188.3091,189.4368,188.2995,188.8489,45963.0
2021-05-12 12:30:00,195.9,196.0,195.48,195.71,17639.0,188.8103,188.9067,188.4055,188.6272,17639.0
2021-05-12 12:40:00,195.69,195.69,194.93,195.17,22004.0,188.6079,188.6079,187.8754,188.1067,22004.0
2021-05-12 12:50:00,195.17,195.82,195.17,195.68,13261.0,188.1067,188.7332,188.1067,188.5983,13261.0
2021-05-12 13:00:00,195.64,196.06,195.5,195.65,26192.0,188.5597,188.9645,188.4248,188.5694,26192.0
2021-05-12 13:10:00,195.66,195.99,195.61,195.8,20280.0,188.579,188.8971,188.5308,188.7139,20280.0
2021-05-12 13:20:00,195.88,195.99,195.54,195.68,20853.0,188.7911,188.8971,188.4634,188.5983,20853.0
2021-05-12 13:30:00,195.74,196.12,195.4,195.95,20387.0,188.6561,189.0224,188.3284,188.8585,20387.0
2021-05-12 13:40:00,195.88,195.95,195.59,195.66,15531.0,188.7911,188.8585,188.5115,188.579,15531.0
2021-05-12 13:50:00,195.66,196.28,195.53,196.01,16085.0,188.579,189.1766,188.4537,188.9163,16085.0
2021-05-12 14:00:00,195.97,196.14,195.56,195.58,15631.0,188.8778,189.0416,188.4826,188.5019,15631.0
2021-05-12 14:10:00,195.58,195.8,195.28,195.8,40584.0,188.5019,188.7139,188.2128,188.7139,40584.0
2021-05-12 14:20:00,195.94,196.02,195.56,195.89,18011.0,188.8489,188.926,188.4826,188.8007,18011.0
2021-05-12 14:30:00,195.89,195.89,195.53,195.65,20311.0,188.8007,188.8007,188.4537,188.5694,20311.0
2021-05-12 14:40:00,195.58,196.09,195.44,196.09,25745.0,188.5019,188.9935,188.367,188.9935,25745.0
2021-05-12 14:50:00,196.14,196.67,196.1,196.18,52250.0,189.0416,189.5525,189.0031,189.0802,52250.0
2021-05-12 15:00:00,196.16,196.23,195.48,195.77,19155.0,189.0609,189.1284,188.4055,188.685,19155.0
2021-05-12 15:10:00,195.78,195.82,195.14,195.14,52953.0,188.6947,188.7332,188.0778,188.0778,52953.0
2021-05-12 15:20:00,195.23,195.45,194.92,195.33,22309.0,188.1646,188.3766,187.8658,188.261,22309.0
2021-05-12 15:30:00,195.26,195.43,195.03,195.28,32952.0,188.1935,188.3573,187.9718,188.2128,32952.0
2021-05-12 15:40:00,195.29,195.63,195.25,195.49,62124.0,188.2224,188.5501,188.1839,188.4152,62124.0
2021-05-12 15:50:00,195.49,195.49,194.61,194.93,133820.0,188.4152,188.4152,187.567,187.8754,133820.0
2021-05-13 09:30:00,196.0,197.99,195.59,196.15,72752.0,188.9067,190.8247,188.5115,189.0513,72752.0
2021-05-13 09:40:00,196.29,197.45,196.06,196.09,127535.0,189.1862,190.3042,188.9645,188.9935,127535.0
2021-05-13 09:50:00,196.09,196.7,195.77,196.63,16660.0,188.9935,189.5814,188.685,189.5139,16660.0
2021-05-13 10:00:00,196.64,197.26,196.3,196.3,17720.0,189.5235,190.1211,189.1959,189.1959,17720.0
2021-05-13 10:10:00,196.28,196.84,196.16,196.21,20082.0,189.1766,189.7163,189.0609,189.1091,20082.0
2021-05-13 10:20:00,196.25,196.46,196.04,196.3,19623.0,189.1477,189.3501,188.9453,189.1959,19623.0
2021-05-13 10:30:00,196.6,197.15,196.6,196.77,8747.0,189.485,190.0151,189.485,189.6488,8747.0
2021-05-13 10:40:00,196.82,197.08,196.52,196.81,13063.0,189.697,189.9476,189.4079,189.6874,13063.0
2021-05-13 10:50:00,196.87,197.8,196.79,197.5,16544.0,189.7452,190.6416,189.6681,190.3524,16544.0
2021-05-13 11:00:00,197.48,197.49,196.78,196.86,13836.0,190.3331,190.3428,189.6585,189.7356,13836.0
2021-05-13 11:10:00,196.78,197.35,196.78,197.33,18279.0,189.6585,190.2079,189.6585,190.1886,18279.0
2021-05-13 11:20:00,197.33,197.36,196.81,196.91,14150.0,190.1886,190.2175,189.6874,189.7838,14150.0
2021-05-13 11:30:00,196.86,197.06,196.7,196.96,7617.0,189.7356,189.9283,189.5814,189.832,7617.0
2021-05-13 11:40:00,196.96,196.96,196.0,196.25,10275.0,189.832,189.832,188.9067,189.1477,10275.0
2021-05-13 11:50:00,196.24,196.55,196.07,196.25,6948.0,189.138,189.4368,188.9742,189.1477,6948.0
2021-05-13 12:00:00,196.38,196.99,196.35,196.84,7093.0,189.273,189.8609,189.244,189.7163,7093.0
2021-05-13 12:10:00,196.91,196.97,196.66,196.66,5915.0,189.7838,189.8416,189.5428,189.5428,5915.0
2021-05-13 12:20:00,196.69,196.76,196.22,196.44,13302.0,189.5717,189.6392,189.1187,189.3308,13302.0
2021-05-13 12:30:00,196.45,196.64,196.33,196.33,8418.0,189.3404,189.5235,189.2248,189.2248,8418.0
2021-05-13 12:40:00,196.36,196.38,196.08,196.33,9365.0,189.2537,189.273,188.9838,189.2248,9365.0
2021-05-13 12:50:00,196.38,196.44,195.64,195.67,10338.0,189.273,189.3308,188.5597,188.5887,10338.0
2021-05-13 13:00:00,195.67,196.01,195.21,196.01,12859.0,188.5887,188.9163,188.1453,188.9163,12859.0
2021-05-13 13:10:00,196.09,196.44,195.8,195.8,88057.0,188.9935,189.3308,188.7139,188.7139,88057.0
2021-05-13 13:20:00,195.9,195.9,195.21,195.33,27928.0,188.8103,188.8103,188.1453,188.261,27928.0
2021-05-13 13:30:00,195.34,195.49,194.83,195.03,29666.0,188.2706,188.4152,187.7791,187.9718,29666.0
2021-05-13 13:40:00,195.09,195.09,194.63,194.71,23728.0,188.0296,188.0296,187.5863,187.6634,23728.0
2021-05-13 13:50:00,194.71,195.59,194.71,195.34,7555.0,187.6634,188.5115,187.6634,188.2706,7555.0
2021-05-13 14:00:00,195.4,196.74,195.38,196.57,9496.0,188.3284,189.6199,188.3091,189.4561,9496.0
2021-05-13 14:10:00,196.67,196.68,196.02,196.02,16216.0,189.5525,189.5621,188.926,188.926,16216.0
2021-05-13 14:20:00,196.14,196.52,196.09,196.13,16554.0,189.0416,189.4079,188.9935,189.032,16554.0
2021-05-13 14:30:00,196.16,196.73,196.03,196.73,23108.0,189.0609,189.6103,188.9356,189.6103,23108.0
2021-05-13 14:40:00,196.8,197.4,196.55,197.4,19735.0,189.6778,190.256,189.4368,190.256,19735.0
2021-05-13 14:50:00,197.44,197.62,197.22,197.52,20846.0,190.2946,190.4681,190.0826,190.3717,20846.0
2021-05-13 15:00:00,197.54,198.17,197.47,198.15,28353.0,190.391,190.9982,190.3235,190.9789,28353.0
2021-05-13 15:10:00,198.17,198.34,197.63,198.21,36428.0,190.9982,191.162,190.4777,191.0367,36428.0
2021-05-13 15:20:00,198.25,198.29,197.52,197.81,23546.0,191.0753,191.1138,190.3717,190.6512,23546.0
2021-05-13 15:30:00,197.84,198.23,197.75,198.08,34624.0,190.6801,191.056,190.5934,190.9114,34624.0
2021-05-13 15:40:00,198.07,198.29,197.6,197.63,36564.0,190.9018,191.1138,190.4488,190.4777,36564.0
2021-05-13 15:50:00,197.57,197.7,196.66,196.68,118146.0,190.4199,190.5452,189.5428,189.5621,118146.0
2021-05-14 09:30:00,198.02,198.78,197.31,197.84,31500.0,190.8536,191.5861,190.1693,190.6801,31500.0
2021-05-14 09:40:00,197.97,198.28,197.4,198.28,113402.0,190.8054,191.1042,190.256,191.1042,113402.0
2021-05-14 09:50:00,198.28,198.94,198.16,198.86,22483.0,191.1042,191.7403,190.9885,191.6632,22483.0
2021-05-14 10:00:00,198.79,199.1,198.48,198.69,16879.0,191.5957,191.8945,191.297,191.4994,16879.0
2021-05-14 10:10:00,198.76,199.11,198.64,199.0,12695.0,191.5668,191.9042,191.4512,191.7981,12695.0
2021-05-14 10:20:00,198.99,199.45,198.99,199.29,13680.0,191.7885,192.2319,191.7885,192.0776,13680.0
2021-05-14 10:30:00,199.29,199.44,199.11,199.2,13674.0,192.0776,192.2222,191.9042,191.9909,13674.0
2021-05-14 10:40:00,199.24,199.41,198.93,199.32,14217.0,192.0295,192.1933,191.7307,192.1066,14217.0
2021-05-14 10:50:00,199.33,199.69,199.3,199.58,11416.0,192.1162,192.4632,192.0873,192.3571,11416.0
2021-05-14 11:00:00,199.63,199.94,199.54,199.75,28278.0,192.4053,192.7041,192.3186,192.521,28278.0
2021-05-14 11:10:00,199.75,200.0,199.7,199.92,16789.0,192.521,192.7619,192.4728,192.6848,16789.0
2021-05-14 11:20:00,200.01,200.19,199.87,200.1,25377.0,192.7716,192.9451,192.6367,192.8583,25377.0
2021-05-14 11:30:00,200.06,200.23,199.94,200.2,9221.0,192.8198,192.9836,192.7041,192.9547,9221.0
2021-05-14 11:40:00,200.19,200.19,199.95,200.05,11023.0,192.9451,192.9451,192.7138,192.8101,11023.0
2021-05-14 11:50:00,200.09,200.11,199.81,199.81,19488.0,192.8487,192.868,192.5788,192.5788,19488.0
2021-05-14 12:00:00,199.9,199.95,199.77,199.78,6526.0,192.6656,192.7138,192.5403,192.5499,6526.0
2021-05-14 12:10:00,199.82,199.85,199.58,199.81,10053.0,192.5885,192.6174,192.3571,192.5788,10053.0
2021-05-14 12:20:00,199.85,199.9,199.71,199.89,7265.0,192.6174,192.6656,192.4824,192.6559,7265.0
2021-05-14 12:30:00,199.88,199.91,199.69,199.75,7467.0,192.6463,192.6752,192.4632,192.521,7467.0
2021-05-14 12:40:00,199.75,199.93,199.72,199.91,13853.0,192.521,192.6945,192.4921,192.6752,13853.0
2021-05-14 12:50:00,199.9,200.12,199.8,200.12,12027.0,192.6656,192.8776,192.5692,192.8776,12027.0
2021-05-14 13:00:00,200.08,200.25,200.08,200.22,6949.0,192.8391,193.0029,192.8391,192.974,6949.0
2021-05-14 13:10:00,200.22,200.22,199.51,199.51,20885.0,192.974,192.974,192.2897,192.2897,20885.0
2021-05-14 13:20:00,199.49,199.49,199.0,199.11,5013.0,192.2704,192.2704,191.7981,191.9042,5013.0
2021-05-14 13:30:00,199.08,199.17,199.0,199.15,7658.0,191.8752,191.962,191.7981,191.9427,7658.0
2021-05-14 13:40:00,199.12,199.67,199.07,199.66,11255.0,191.9138,192.4439,191.8656,192.4343,11255.0
2021-05-14 13:50:00,199.65,199.87,199.63,199.8,12701.0,192.4246,192.6367,192.4053,192.5692,12701.0
2021-05-14 14:00:00,199.77,199.9,199.69,199.9,9151.0,192.5403,192.6656,192.4632,192.6656,9151.0
2021-05-14 14:10:00,199.91,200.0,199.72,199.92,10526.0,192.6752,192.7619,192.4921,192.6848,10526.0
2021-05-14 14:20:00,199.95,199.96,199.58,199.79,17120.0,192.7138,192.7234,192.3571,192.5595,17120.0
2021-05-14 14:30:00,199.8,199.92,199.53,199.55,7725.0,192.5692,192.6848,192.309,192.3282,7725.0
2021-05-14 14:40:00,199.56,199.61,199.46,199.56,10581.0,192.3379,192.3861,192.2415,192.3379,10581.0
2021-05-14 14:50:00,199.51,199.6,199.14,199.19,11180.0,192.2897,192.3764,191.9331,191.9813,11180.0
2021-05-14 15:00:00,199.23,199.23,198.95,199.03,9737.0,192.0198,192.0198,191.7499,191.8271,9737.0
2021-05-14 15:10:00,199.06,199.1,198.85,198.94,16365.0,191.856,191.8945,191.6536,191.7403,16365.0
2021-05-14 15:20:00,198.94,198.94,198.54,198.65,18798.0,191.7403,191.7403,191.3548,191.4608,18798.0
2021-05-14 15:30:00,198.67,198.83,198.49,198.75,31257.0,191.4801,191.6343,191.3066,191.5572,31257.0
2021-05-14 15:40:00,198.74,198.99,198.7,198.96,25034.0,191.5475,191.7885,191.509,191.7596,25034.0
2021-05-14 15:50:00,198.94,199.27,198.74,198.92,104654.0,191.7403,192.0584,191.5475,191.721,104654.0
2021-05-17 09:30:00,197.37,197.69,196.61,197.58,42823.0,190.2271,190.5355,189.4946,190.4295,42823.0
2021-05-17 09:40:00,197.59,198.13,197.27,197.27,11416.0,190.4392,190.9596,190.1307,190.1307,11416.0
2021-05-17 09:50:00,197.16,197.56,196.78,196.8,34907.0,190.0247,190.4103,189.6585,189.6778,34907.0
2021-05-17 10:00:00,196.68,196.79,196.14,196.47,12709.0,189.5621,189.6681,189.0416,189.3597,12709.0
2021-05-17 10:10:00,196.47,196.84,196.09,196.84,113488.0,189.3597,189.7163,188.9935,189.7163,113488.0
2021-05-17 10:20:00,196.84,196.87,195.79,195.79,6756.0,189.7163,189.7452,188.7043,188.7043,6756.0
2021-05-17 10:30:00,195.77,196.38,195.61,196.26,11545.0,188.685,189.273,188.5308,189.1573,11545.0
2021-05-17 10:40:00,196.22,196.52,196.11,196.35,4777.0,189.1187,189.4079,189.0127,189.244,4777.0
2021-05-17 10:50:00,196.35,196.39,195.69,195.74,9478.0,189.244,189.2826,188.6079,188.6561,9478.0
2021-05-17 11:00:00,195.7,196.08,195.52,195.95,31032.0,188.6176,188.9838,188.4441,188.8585,31032.0
2021-05-17 11:10:00,195.89,196.13,195.66,195.81,6000.0,188.8007,189.032,188.579,188.7236,6000.0
2021-05-17 11:20:00,195.74,196.13,195.74,195.87,5528.0,188.6561,189.032,188.6561,188.7814,5528.0
2021-05-17 11:30:00,195.85,196.36,195.44,196.22,30426.0,188.7621,189.2537,188.367,189.1187,30426.0
2021-05-17 11:40:00,196.17,196.19,195.97,196.1,3406.0,189.0706,189.0898,188.8778,189.0031,3406.0
2021-05-17 11:50:00,196.07,196.16,195.65,196.14,13511.0,188.9742,189.0609,188.5694,189.0416,13511.0
2021-05-17 12:00:00,196.06,196.45,195.96,196.25,10292.0,188.9645,189.3404,188.8682,189.1477,10292.0
2021-05-17 12:10:00,196.3,196.46,196.05,196.46,23376.0,189.1959,189.3501,188.9549,189.3501,23376.0
2021-05-17 12:20:00,196.34,196.42,196.27,196.3,3400.0,189.2344,189.3115,189.1669,189.1959,3400.0
2021-05-17 12:30:00,196.27,196.56,196.24,196.56,3579.0,189.1669,189.4464,189.138,189.4464,3579.0
2021-05-17 12:40:00,196.64,196.76,196.61,196.62,5370.0,189.5235,189.6392,189.4946,189.5043,5370.0
2021-05-17 12:50:00,196.64,196.64,196.46,196.48,4004.0,189.5235,189.5235,189.3501,189.3693,4004.0
2021-05-17 13:00:00,196.44,196.53,196.32,196.32,12227.0,189.3308,189.4175,189.2151,189.2151,12227.0
2021-05-17 13:10:00,196.35,196.36,195.81,195.94,43725.0,189.244,189.2537,188.7236,188.8489,43725.0
2021-05-17 13:20:00,195.87,196.05,195.67,195.92,8844.0,188.7814,188.9549,188.5887,188.8296,8844.0
2021-05-17 13:30:00,195.99,196.18,195.84,196.13,4754.0,188.8971,189.0802,188.7525,189.032,4754.0
2021-05-17 13:40:00,196.13,196.13,195.76,196.05,17543.0,189.032,189.032,188.6754,188.9549,17543.0
2021-05-17 13:50:00,196.0,196.09,195.84,195.99,2708.0,188.9067,188.9935,188.7525,188.8971,2708.0
2021-05-17 14:00:00,195.86,196.01,195.78,195.93,4134.0,188.7718,188.9163,188.6947,188.8392,4134.0
2021-05-17 14:10:00,195.99,196.21,195.97,196.09,4962.0,188.8971,189.1091,188.8778,188.9935,4962.0
2021-05-17 14:20:00,196.21,196.26,196.06,196.06,3916.0,189.1091,189.1573,188.9645,188.9645,3916.0
2021-05-17 14:30:00,196.11,196.34,195.99,196.03,8053.0,189.0127,189.2344,188.8971,188.9356,8053.0
2021-05-17 14:40:00,196.05,196.47,196.05,196.47,12325.0,188.9549,189.3597,188.9549,189.3597,12325.0
2021-05-17 14:50:00,196.45,196.96,196.27,196.37,15785.0,189.3404,189.832,189.1669,189.2633,15785.0
2021-05-17 15:00:00,196.33,196.64,196.32,196.64,12477.0,189.2248,189.5235,189.2151,189.5235,12477.0
2021-05-17 15:10:00,196.63,196.68,196.42,196.68,6292.0,189.5139,189.5621,189.3115,189.5621,6292.0
2021-05-17 15:20:00,196.68,196.74,196.42,196.46,4406.0,189.5621,189.6199,189.3115,189.3501,4406.0
2021-05-17 15:30:00,196.44,196.75,196.4,196.53,13386.0,189.3308,189.6296,189.2922,189.4175,13386.0
2021-05-17 15:40:00,196.58,197.0,196.51,196.77,27031.0,189.4657,189.8705,189.3983,189.6488,27031.0
2021-05-17 15:50:00,196.77,197.16,196.77,196.82,53735.0,189.6488,190.0247,189.6488,189.697,53735.0
2021-05-18 09:30:00,197.43,197.55,196.01,197.09,37076.0,190.285,190.4006,188.9163,189.9573,37076.0
2021-05-18 09:40:00,197.07,197.33,196.77,197.19,4117.0,189.938,190.1886,189.6488,190.0536,4117.0
2021-05-18 09:50:00,197.12,197.64,197.11,197.63,7327.0,189.9862,190.4874,189.9765,190.4777,7327.0
2021-05-18 10:00:00,197.45,197.79,197.12,197.13,11283.0,190.3042,190.6319,189.9862,189.9958,11283.0
2021-05-18 10:10:00,197.2,197.88,197.19,197.88,7350.0,190.0633,190.7187,190.0536,190.7187,7350.0
2021-05-18 10:20:00,197.89,197.89,197.48,197.48,9366.0,190.7283,190.7283,190.3331,190.3331,9366.0
2021-05-18 10:30:00,197.49,197.49,196.77,196.8,19737.0,190.3428,190.3428,189.6488,189.6778,19737.0
2021-05-18 10:40:00,196.73,197.28,196.67,197.28,24583.0,189.6103,190.1404,189.5525,190.1404,24583.0
2021-05-18 10:50:00,197.29,197.48,196.74,196.86,40511.0,190.15,190.3331,189.6199,189.7356,40511.0
2021-05-18 11:00:00,196.86,197.48,196.84,197.43,20670.0,189.7356,190.3331,189.7163,190.285,20670.0
2021-05-18 11:10:00,197.37,197.77,197.3,197.74,17040.0,190.2271,190.6127,190.1597,190.5837,17040.0
2021-05-18 11:20:00,197.75,198.1,197.49,197.59,10115.0,190.5934,190.9307,190.3428,190.4392,10115.0
2021-05-18 11:30:00,197.65,197.7,196.97,197.1,4795.0,190.497,190.5452,189.8416,189.9669,4795.0
2021-05-18 11:40:00,197.14,197.38,197.04,197.38,8912.0,190.0055,190.2368,189.9091,190.2368,8912.0
2021-05-18 11:50:00,197.34,197.4,197.15,197.15,6434.0,190.1982,190.256,190.0151,190.0151,6434.0
2021-05-18 12:00:00,197.15,197.71,197.12,197.71,7074.0,190.0151,190.5548,189.9862,190.5548,7074.0
2021-05-18 12:10:00,197.68,198.02,197.61,197.97,7303.0,190.5259,190.8536,190.4584,190.8054,7303.0
2021-05-18 12:20:00,198.01,198.15,197.7,198.1,16580.0,190.844,190.9789,190.5452,190.9307,16580.0
2021-05-18 12:30:00,198.11,198.12,197.93,198.08,6526.0,190.9403,190.95,190.7669,190.9114,6526.0
2021-05-18 12:40:00,198.08,198.09,197.9,198.0,6250.0,190.9114,190.9211,190.7379,190.8343,6250.0
2021-05-18 12:50:00,198.02,198.16,197.86,197.94,10700.0,190.8536,190.9885,190.6994,190.7765,10700.0
2021-05-18 13:00:00,197.97,198.06,197.75,197.88,6587.0,190.8054,190.8922,190.5934,190.7187,6587.0
2021-05-18 13:10:00,197.92,198.08,197.73,197.99,9182.0,190.7572,190.9114,190.5741,190.8247,9182.0
2021-05-18 13:20:00,198.02,198.04,197.93,197.96,8539.0,190.8536,190.8729,190.7669,190.7958,8539.0
2021-05-18 13:30:00,197.93,197.93,197.66,197.79,12160.0,190.7669,190.7669,190.5066,190.6319,12160.0
2021-05-18 13:40:00,197.78,198.01,197.73,197.74,7362.0,190.6223,190.844,190.5741,190.5837,7362.0
2021-05-18 13:50:00,197.68,197.69,197.52,197.55,5947.0,190.5259,190.5355,190.3717,190.4006,5947.0
2021-05-18 14:00:00,197.61,197.61,197.3,197.42,6933.0,190.4584,190.4584,190.1597,190.2753,6933.0
2021-05-18 14:10:00,197.42,197.61,197.29,197.42,33826.0,190.2753,190.4584,190.15,190.2753,33826.0
2021-05-18 14:20:00,197.46,197.56,197.01,197.01,40485.0,190.3139,190.4103,189.8802,189.8802,40485.0
2021-05-18 14:30:00,197.05,197.16,196.6,196.63,27579.0,189.9187,190.0247,189.485,189.5139,27579.0
2021-05-18 14:40:00,196.67,196.76,196.24,196.45,18475.0,189.5525,189.6392,189.138,189.3404,18475.0
2021-05-18 14:50:00,196.45,196.81,196.45,196.72,7122.0,189.3404,189.6874,189.3404,189.6007,7122.0
2021-05-18 15:00:00,196.78,196.95,196.72,196.81,7943.0,189.6585,189.8223,189.6007,189.6874,7943.0
2021-05-18 15:10:00,196.86,196.96,196.61,196.94,11376.0,189.7356,189.832,189.4946,189.8127,11376.0
2021-05-18 15:20:00,196.9,196.98,196.77,196.98,13102.0,189.7741,189.8512,189.6488,189.8512,13102.0
2021-05-18 15:30:00,196.91,197.18,196.72,196.99,16298.0,189.7838,190.044,189.6007,189.8609,16298.0
2021-05-18 15:40:00,197.0,197.02,196.31,196.45,93701.0,189.8705,189.8898,189.2055,189.3404,93701.0
2021-05-18 15:50:00,196.42,196.42,195.34,195.36,201996.0,189.3115,189.3115,188.2706,188.2899,201996.0
2021-05-19 09:30:00,192.09,193.41,191.25,192.33,166930.0,185.1382,186.4104,184.3286,185.3695,166930.0
2021-05-19 09:40:00,192.0,192.62,190.95,192.22,28292.0,185.0515,185.649,184.0395,185.2635,28292.0
2021-05-19 09:50:00,192.3,193.79,192.3,193.33,58136.0,185.3406,186.7767,185.3406,186.3333,58136.0
2021-05-19 10:00:00,193.32,193.67,192.59,192.92,82505.0,186.3237,186.661,185.6201,185.9382,82505.0
2021-05-19 10:10:00,192.83,193.15,192.0,192.77,111855.0,185.8514,186.1599,185.0515,185.7936,111855.0
2021-05-19 10:20:00,192.72,193.48,192.52,193.38,15734.0,185.7454,186.4779,185.5527,186.3815,15734.0
2021-05-19 10:30:00,193.24,193.72,192.9,193.31,24865.0,186.2466,186.7092,185.9189,186.3141,24865.0
2021-05-19 10:40:00,193.25,193.96,193.02,193.68,39314.0,186.2562,186.9405,186.0346,186.6707,39314.0
2021-05-19 10:50:00,193.58,194.11,193.53,193.66,17330.0,186.5743,187.0851,186.5261,186.6514,17330.0
2021-05-19 11:00:00,193.6,193.89,192.92,193.36,47343.0,186.5936,186.8731,185.9382,186.3623,47343.0
2021-05-19 11:10:00,193.37,193.64,193.19,193.49,9665.0,186.3719,186.6321,186.1984,186.4875,9665.0
2021-05-19 11:20:00,193.53,193.97,193.52,193.78,18343.0,186.5261,186.9502,186.5165,186.7671,18343.0
2021-05-19 11:30:00,193.78,194.0,193.67,194.0,28152.0,186.7671,186.9791,186.661,186.9791,28152.0
2021-05-19 11:40:00,194.01,194.01,193.5,193.85,41536.0,186.9887,186.9887,186.4972,186.8345,41536.0
2021-05-19 11:50:00,193.87,194.36,193.73,194.07,15504.0,186.8538,187.3261,186.7189,187.0466,15504.0
2021-05-19 12:00:00,194.03,194.03,193.55,193.71,12304.0,187.008,187.008,186.5454,186.6996,12304.0
2021-05-19 12:10:00,193.77,194.06,193.6,194.02,15455.0,186.7574,187.0369,186.5936,186.9984,15455.0
2021-05-19 12:20:00,194.02,194.02,193.65,193.74,9317.0,186.9984,186.9984,186.6418,186.7285,9317.0
2021-05-19 12:30:00,193.78,193.85,193.6,193.64,26003.0,186.7671,186.8345,186.5936,186.6321,26003.0
2021-05-19 12:40:00,193.6,193.81,193.44,193.57,8619.0,186.5936,186.796,186.4394,186.5647,8619.0
2021-05-19 12:50:00,193.6,193.63,193.18,193.23,6943.0,186.5936,186.6225,186.1888,186.237,6943.0
2021-05-19 13:00:00,193.32,193.68,193.22,193.61,30653.0,186.3237,186.6707,186.2273,186.6032,30653.0
2021-05-19 13:10:00,193.55,193.84,193.55,193.73,7835.0,186.5454,186.8249,186.5454,186.7189,7835.0
2021-05-19 13:20:00,193.77,193.78,193.36,193.67,23014.0,186.7574,186.7671,186.3623,186.661,23014.0
2021-05-19 13:30:00,193.65,193.65,193.12,193.32,30965.0,186.6418,186.6418,186.1309,186.3237,30965.0
2021-05-19 13:40:00,193.31,193.59,193.12,193.59,19525.0,186.3141,186.5839,186.1309,186.5839,19525.0
2021-05-19 13:50:00,193.58,193.77,193.5,193.59,8271.0,186.5743,186.7574,186.4972,186.5839,8271.0
2021-05-19 14:00:00,193.6,193.89,192.58,193.36,14655.0,186.5936,186.8731,185.6105,186.3623,14655.0
2021-05-19 14:10:00,193.21,193.38,193.03,193.06,14769.0,186.2177,186.3815,186.0442,186.0731,14769.0
2021-05-19 14:20:00,193.18,194.57,193.18,194.41,11046.0,186.1888,187.5285,186.1888,187.3743,11046.0
2021-05-19 14:30:00,194.48,194.66,193.57,193.57,10520.0,187.4417,187.6152,186.5647,186.5647,10520.0
2021-05-19 14:40:00,193.64,193.68,193.35,193.52,20037.0,186.6321,186.6707,186.3526,186.5165,20037.0
2021-05-19 14:50:00,193.53,193.83,193.39,193.57,12981.0,186.5261,186.8152,186.3912,186.5647,12981.0
2021-05-19 15:00:00,193.49,193.77,193.14,193.77,8042.0,186.4875,186.7574,186.1502,186.7574,8042.0
2021-05-19 15:10:00,193.77,193.97,193.68,193.95,25188.0,186.7574,186.9502,186.6707,186.9309,25188.0
2021-05-19 15:20:00,193.98,194.57,193.89,194.54,13746.0,186.9598,187.5285,186.8731,187.4995,13746.0
2021-05-19 15:30:00,194.47,194.47,193.86,194.06,30639.0,187.4321,187.4321,186.8442,187.0369,30639.0
2021-05-19 15:40:00,194.05,194.05,193.58,193.65,48887.0,187.0273,187.0273,186.5743,186.6418,48887.0
2021-05-19 15:50:00,193.63,194.84,193.62,194.69,100960.0,186.6225,187.7887,186.6128,187.6441,100960.0
2021-05-20 09:30:00,195.63,195.63,194.89,195.16,28663.0,188.5501,188.5501,187.8369,188.0971,28663.0
2021-05-20 09:40:00,195.23,195.45,194.83,195.43,32044.0,188.1646,188.3766,187.7791,188.3573,32044.0
2021-05-20 09:50:00,195.32,195.71,195.08,195.08,18606.0,188.2513,188.6272,188.02,188.02,18606.0
2021-05-20 10:00:00,195.13,195.85,194.88,195.56,53651.0,188.0682,188.7621,187.8272,188.4826,53651.0
2021-05-20 10:10:00,195.59,196.54,195.59,196.47,14619.0,188.5115,189.4272,188.5115,189.3597,14619.0
2021-05-20 10:20:00,196.41,196.82,196.3,196.34,17361.0,189.3019,189.697,189.1959,189.2344,17361.0
2021-05-20 10:30:00,196.34,196.92,196.34,196.64,20600.0,189.2344,189.7934,189.2344,189.5235,20600.0
2021-05-20 10:40:00,196.7,197.14,196.69,196.95,18028.0,189.5814,190.0055,189.5717,189.8223,18028.0
2021-05-20 10:50:00,196.96,197.52,196.95,197.47,19454.0,189.832,190.3717,189.8223,190.3235,19454.0
2021-05-20 11:00:00,197.47,197.82,197.4,197.52,48249.0,190.3235,190.6608,190.256,190.3717,48249.0
2021-05-20 11:10:00,197.52,197.52,197.05,197.31,14364.0,190.3717,190.3717,189.9187,190.1693,14364.0
2021-05-20 11:20:00,197.34,197.52,197.17,197.43,11927.0,190.1982,190.3717,190.0344,190.285,11927.0
2021-05-20 11:30:00,197.47,197.79,197.45,197.77,22221.0,190.3235,190.6319,190.3042,190.6127,22221.0
2021-05-20 11:40:00,197.78,197.89,197.64,197.83,62861.0,190.6223,190.7283,190.4874,190.6705,62861.0
2021-05-20 11:50:00,197.88,197.97,197.24,197.25,19975.0,190.7187,190.8054,190.1018,190.1115,19975.0
2021-05-20 12:00:00,197.27,197.29,196.66,196.87,7559.0,190.1307,190.15,189.5428,189.7452,7559.0
2021-05-20 12:10:00,196.82,196.99,196.66,196.72,7532.0,189.697,189.8609,189.5428,189.6007,7532.0
2021-05-20 12:20:00,196.74,196.75,196.06,196.06,15601.0,189.6199,189.6296,188.9645,188.9645,15601.0
2021-05-20 12:30:00,196.11,196.45,195.7,195.81,13689.0,189.0127,189.3404,188.6176,188.7236,13689.0
2021-05-20 12:40:00,195.74,195.76,195.39,195.52,15843.0,188.6561,188.6754,188.3188,188.4441,15843.0
2021-05-20 12:50:00,195.47,195.82,195.44,195.68,11512.0,188.3959,188.7332,188.367,188.5983,11512.0
2021-05-20 13:00:00,195.66,195.95,195.65,195.93,9819.0,188.579,188.8585,188.5694,188.8392,9819.0
2021-05-20 13:10:00,195.96,196.06,195.73,196.06,14237.0,188.8682,188.9645,188.6465,188.9645,14237.0
2021-05-20 13:20:00,196.06,196.14,195.88,195.98,11182.0,188.9645,189.0416,188.7911,188.8874,11182.0
2021-05-20 13:30:00,195.97,196.13,195.88,195.95,11002.0,188.8778,189.032,188.7911,188.8585,11002.0
2021-05-20 13:40:00,195.95,196.03,195.82,195.89,9109.0,188.8585,188.9356,188.7332,188.8007,9109.0
2021-05-20 13:50:00,195.85,195.96,195.34,195.63,16910.0,188.7621,188.8682,188.2706,188.5501,16910.0
2021-05-20 14:00:00,195.68,195.82,195.58,195.77,12437.0,188.5983,188.7332,188.5019,188.685,12437.0
2021-05-20 14:10:00,195.73,195.75,195.56,195.61,21965.0,188.6465,188.6658,188.4826,188.5308,21965.0
2021-05-20 14:20:00,195.59,196.2,195.34,196.18,100922.0,188.5115,189.0995,188.2706,189.0802,100922.0
2021-05-20 14:30:00,196.18,196.3,196.05,196.13,6888.0,189.0802,189.1959,188.9549,189.032,6888.0
2021-05-20 14:40:00,196.09,196.4,196.07,196.34,8751.0,188.9935,189.2922,188.9742,189.2344,8751.0
2021-05-20 14:50:00,196.35,196.35,195.79,195.82,22589.0,189.244,189.244,188.7043,188.7332,22589.0
2021-05-20 15:00:00,195.82,196.07,195.72,196.07,13995.0,188.7332,188.9742,188.6368,188.9742,13995.0
2021-05-20 15:10:00,196.02,196.32,195.99,196.06,12228.0,188.926,189.2151,188.8971,188.9645,12228.0
2021-05-20 15:20:00,196.06,196.49,196.03,196.46,16486.0,188.9645,189.379,188.9356,189.3501,16486.0
2021-05-20 15:30:00,196.47,196.47,196.08,196.14,21441.0,189.3597,189.3597,188.9838,189.0416,21441.0
2021-05-20 15:40:00,196.15,196.2,195.61,195.65,39936.0,189.0513,189.0995,188.5308,188.5694,39936.0
2021-05-20 15:50:00,195.56,195.93,195.32,195.46,121049.0,188.4826,188.8392,188.2513,188.3863,121049.0
2021-05-21 09:30:00,196.29,197.23,196.29,196.37,70181.0,189.1862,190.0922,189.1862,189.2633,70181.0
2021-05-21 09:40:00,196.26,196.26,195.4,195.56,29613.0,189.1573,189.1573,188.3284,188.4826,29613.0
2021-05-21 09:50:00,195.37,196.66,195.22,196.55,38799.0,188.2995,189.5428,188.1549,189.4368,38799.0
2021-05-21 10:00:00,196.53,196.77,196.01,196.31,53279.0,189.4175,189.6488,188.9163,189.2055,53279.0
2021-05-21 10:10:00,196.31,196.41,194.77,195.33,106168.0,189.2055,189.3019,187.7212,188.261,106168.0
2021-05-21 10:20:00,195.26,195.58,194.78,195.36,22887.0,188.1935,188.5019,187.7309,188.2899,22887.0
2021-05-21 10:30:00,195.14,195.57,194.81,194.82,20542.0,188.0778,188.4923,187.7598,187.7694,20542.0
2021-05-21 10:40:00,194.79,194.94,194.57,194.87,16451.0,187.7405,187.8851,187.5285,187.8176,16451.0
2021-05-21 10:50:00,194.94,195.2,194.85,194.98,14308.0,187.8851,188.1357,187.7983,187.9236,14308.0
2021-05-21 11:00:00,195.04,195.44,194.87,195.38,21967.0,187.9815,188.367,187.8176,188.3091,21967.0
2021-05-21 11:10:00,195.38,195.64,195.21,195.29,22059.0,188.3091,188.5597,188.1453,188.2224,22059.0
2021-05-21 11:20:00,195.33,195.52,194.86,194.86,13058.0,188.261,188.4441,187.808,187.808,13058.0
2021-05-21 11:30:00,194.82,195.05,194.74,194.88,10038.0,187.7694,187.9911,187.6923,187.8272,10038.0
2021-05-21 11:40:00,194.96,195.07,194.77,194.82,15003.0,187.9043,188.0104,187.7212,187.7694,15003.0
2021-05-21 11:50:00,194.86,195.04,194.73,194.81,9046.0,187.808,187.9815,187.6827,187.7598,9046.0
2021-05-21 12:00:00,194.8,194.93,194.21,194.21,12867.0,187.7501,187.8754,187.1815,187.1815,12867.0
2021-05-21 12:10:00,194.21,194.48,194.21,194.38,6522.0,187.1815,187.4417,187.1815,187.3453,6522.0
2021-05-21 12:20:00,194.35,194.5,194.32,194.43,8672.0,187.3164,187.461,187.2875,187.3935,8672.0
2021-05-21 12:30:00,194.46,194.68,194.27,194.32,21817.0,187.4224,187.6345,187.2393,187.2875,21817.0
2021-05-21 12:40:00,194.38,194.5,194.25,194.3,11046.0,187.3453,187.461,187.22,187.2682,11046.0
2021-05-21 12:50:00,194.36,194.36,193.92,194.21,7842.0,187.3261,187.3261,186.902,187.1815,7842.0
2021-05-21 13:00:00,194.1,194.31,194.06,194.27,8102.0,187.0755,187.2779,187.0369,187.2393,8102.0
2021-05-21 13:10:00,194.27,194.31,193.99,194.02,9279.0,187.2393,187.2779,186.9695,186.9984,9279.0
2021-05-21 13:20:00,194.06,194.34,194.04,194.26,9623.0,187.0369,187.3068,187.0176,187.2297,9623.0
2021-05-21 13:30:00,194.28,194.44,194.28,194.34,8443.0,187.249,187.4032,187.249,187.3068,8443.0
2021-05-21 13:40:00,194.31,194.34,194.17,194.29,4701.0,187.2779,187.3068,187.1429,187.2586,4701.0
2021-05-21 13:50:00,194.33,194.42,194.2,194.3,9159.0,187.2971,187.3839,187.1719,187.2682,9159.0
2021-05-21 14:00:00,194.3,194.6,194.23,194.55,21211.0,187.2682,187.5574,187.2008,187.5092,21211.0
2021-05-21 14:10:00,194.53,194.58,194.38,194.41,10378.0,187.4899,187.5381,187.3453,187.3743,10378.0
2021-05-21 14:20:00,194.37,194.39,194.16,194.16,8855.0,187.3357,187.355,187.1333,187.1333,8855.0
2021-05-21 14:30:00,194.21,194.29,193.9,193.93,10677.0,187.1815,187.2586,186.8827,186.9116,10677.0
2021-05-21 14:40:00,194.0,194.11,193.89,194.05,16689.0,186.9791,187.0851,186.8731,187.0273,16689.0
2021-05-21 14:50:00,194.06,194.21,193.9,194.0,27986.0,187.0369,187.1815,186.8827,186.9791,27986.0
2021-05-21 15:00:00,193.99,194.02,193.72,193.77,37841.0,186.9695,186.9984,186.7092,186.7574,37841.0
2021-05-21 15:10:00,193.75,194.09,193.73,193.93,48269.0,186.7381,187.0658,186.7189,186.9116,48269.0
2021-05-21 15:20:00,193.95,194.08,193.5,193.55,51857.0,186.9309,187.0562,186.4972,186.5454,51857.0
2021-05-21 15:30:00,193.55,193.98,193.48,193.78,121844.0,186.5454,186.9598,186.4779,186.7671,121844.0
2021-05-21 15:40:00,193.76,194.03,193.58,193.96,52974.0,186.7478,187.008,186.5743,186.9405,52974.0
2021-05-21 15:50:00,193.87,194.02,193.47,193.57,173903.0,186.8538,186.9984,186.4683,186.5647,173903.0
2021-05-24 09:30:00,195.13,195.47,194.46,195.25,35368.0,188.0682,188.3959,187.4224,188.1839,35368.0
2021-05-24 09:40:00,195.37,195.81,195.19,195.56,46003.0,188.2995,188.7236,188.126,188.4826,46003.0
2021-05-24 09:50:00,195.58,195.84,195.29,195.59,40013.0,188.5019,188.7525,188.2224,188.5115,40013.0
2021-05-24 10:00:00,195.6,195.88,195.36,195.7,55533.0,188.5212,188.7911,188.2899,188.6176,55533.0
2021-05-24 10:10:00,195.68,196.1,195.59,195.59,59783.0,188.5983,189.0031,188.5115,188.5115,59783.0
2021-05-24 10:20:00,195.62,195.81,194.87,194.92,96323.0,188.5405,188.7236,187.8176,187.8658,96323.0
2021-05-24 10:30:00,194.94,195.94,194.68,195.86,109391.0,187.8851,188.8489,187.6345,188.7718,109391.0
2021-05-24 10:40:00,195.84,196.02,195.56,195.56,31720.0,188.7525,188.926,188.4826,188.4826,31720.0
2021-05-24 10:50:00,195.58,195.8,195.58,195.73,26567.0,188.5019,188.7139,188.5019,188.6465,26567.0
2021-05-24 11:00:00,195.74,195.81,195.57,195.7,17484.0,188.6561,188.7236,188.4923,188.6176,17484.0
2021-05-24 11:10:00,195.66,195.9,195.5,195.78,26882.0,188.579,188.8103,188.4248,188.6947,26882.0
2021-05-24 11:20:00,195.77,195.97,195.6,195.77,23017.0,188.685,188.8778,188.5212,188.685,23017.0
2021-05-24 11:30:00,195.77,195.8,195.49,195.77,15900.0,188.685,188.7139,188.4152,188.685,15900.0
2021-05-24 11:40:00,195.79,195.92,195.74,195.86,15134.0,188.7043,188.8296,188.6561,188.7718,15134.0
2021-05-24 11:50:00,195.89,195.89,195.38,195.54,25318.0,188.8007,188.8007,188.3091,188.4634,25318.0
2021-05-24 12:00:00,195.46,195.57,195.38,195.38,21680.0,188.3863,188.4923,188.3091,188.3091,21680.0
2021-05-24 12:10:00,195.38,195.42,195.14,195.26,18968.0,188.3091,188.3477,188.0778,188.1935,18968.0
2021-05-24 12:20:00,195.29,195.35,195.14,195.15,19855.0,188.2224,188.2802,188.0778,188.0875,19855.0
2021-05-24 12:30:00,195.17,195.2,194.98,194.99,27160.0,188.1067,188.1357,187.9236,187.9333,27160.0
2021-05-24 12:40:00,194.99,195.26,194.95,195.16,24706.0,187.9333,188.1935,187.8947,188.0971,24706.0
2021-05-24 12:50:00,195.16,195.3,194.99,195.06,30362.0,188.0971,188.232,187.9333,188.0007,30362.0
2021-05-24 13:00:00,195.06,195.08,194.56,194.6,101515.0,188.0007,188.02,187.5188,187.5574,101515.0
2021-05-24 13:10:00,194.55,195.03,194.52,194.94,49180.0,187.5092,187.9718,187.4803,187.8851,49180.0
2021-05-24 13:20:00,194.95,195.25,194.95,195.2,15203.0,187.8947,188.1839,187.8947,188.1357,15203.0
2021-05-24 13:30:00,195.17,195.27,195.13,195.25,19502.0,188.1067,188.2031,188.0682,188.1839,19502.0
2021-05-24 13:40:00,195.27,195.33,195.13,195.33,32910.0,188.2031,188.261,188.0682,188.261,32910.0
2021-05-24 13:50:00,195.38,195.46,195.27,195.44,32780.0,188.3091,188.3863,188.2031,188.367,32780.0
2021-05-24 14:00:00,195.43,195.47,195.3,195.41,22991.0,188.3573,188.3959,188.232,188.3381,22991.0
2021-05-24 14:10:00,195.41,195.57,195.39,195.51,30617.0,188.3381,188.4923,188.3188,188.4344,30617.0
2021-05-24 14:20:00,195.5,195.93,195.37,195.46,73253.0,188.4248,188.8392,188.2995,188.3863,73253.0
2021-05-24 14:30:00,195.45,195.61,195.35,195.49,17826.0,188.3766,188.5308,188.2802,188.4152,17826.0
2021-05-24 14:40:00,195.5,195.55,195.43,195.43,12694.0,188.4248,188.473,188.3573,188.3573,12694.0
2021-05-24 14:50:00,195.45,195.5,195.35,195.39,18576.0,188.3766,188.4248,188.2802,188.3188,18576.0
2021-05-24 15:00:00,195.39,195.51,195.36,195.46,25731.0,188.3188,188.4344,188.2899,188.3863,25731.0
2021-05-24 15:10:00,195.47,195.48,195.18,195.23,28236.0,188.3959,188.4055,188.1164,188.1646,28236.0
2021-05-24 15:20:00,195.22,195.42,195.04,195.34,50265.0,188.1549,188.3477,187.9815,188.2706,50265.0
2021-05-24 15:30:00,195.33,195.42,195.1,195.15,57051.0,188.261,188.3477,188.0393,188.0875,57051.0
2021-05-24 15:40:00,195.11,195.26,194.98,195.06,55401.0,188.0489,188.1935,187.9236,188.0007,55401.0
2021-05-24 15:50:00,195.03,195.42,195.03,195.24,135216.0,187.9718,188.3477,187.9718,188.1742,135216.0
2021-05-25 09:30:00,195.24,196.2,194.76,195.35,38263.0,188.1742,189.0995,187.7116,188.2802,38263.0
2021-05-25 09:40:00,195.51,195.54,193.88,194.05,20923.0,188.4344,188.4634,186.8634,187.0273,20923.0
2021-05-25 09:50:00,193.94,195.03,193.88,194.96,22926.0,186.9213,187.9718,186.8634,187.9043,22926.0
2021-05-25 10:00:00,194.94,195.49,194.78,195.49,38591.0,187.8851,188.4152,187.7309,188.4152,38591.0
2021-05-25 10:10:00,195.55,195.64,195.07,195.23,22719.0,188.473,188.5597,188.0104,188.1646,22719.0
2021-05-25 10:20:00,195.25,195.67,195.01,195.59,34005.0,188.1839,188.5887,187.9525,188.5115,34005.0
2021-05-25 10:30:00,195.61,195.61,194.77,194.98,26218.0,188.5308,188.5308,187.7212,187.9236,26218.0
2021-05-25 10:40:00,195.02,195.48,195.0,195.3,20519.0,187.9622,188.4055,187.9429,188.232,20519.0
2021-05-25 10:50:00,195.27,195.39,195.06,195.2,19768.0,188.2031,188.3188,188.0007,188.1357,19768.0
2021-05-25 11:00:00,195.25,195.3,194.84,194.94,10178.0,188.1839,188.232,187.7887,187.8851,10178.0
2021-05-25 11:10:00,194.94,195.1,194.66,194.78,36543.0,187.8851,188.0393,187.6152,187.7309,36543.0
2021-05-25 11:20:00,194.83,195.01,194.41,194.59,36224.0,187.7791,187.9525,187.3743,187.5477,36224.0
2021-05-25 11:30:00,194.6,194.64,193.77,194.07,70874.0,187.5574,187.5959,186.7574,187.0466,70874.0
2021-05-25 11:40:00,194.06,194.42,194.05,194.13,16604.0,187.0369,187.3839,187.0273,187.1044,16604.0
2021-05-25 11:50:00,194.18,194.55,194.02,194.55,21084.0,187.1526,187.5092,186.9984,187.5092,21084.0
2021-05-25 12:00:00,194.56,194.77,194.35,194.47,22834.0,187.5188,187.7212,187.3164,187.4321,22834.0
2021-05-25 12:10:00,194.54,194.54,194.15,194.32,25240.0,187.4995,187.4995,187.1237,187.2875,25240.0
2021-05-25 12:20:00,194.36,194.48,194.23,194.48,19157.0,187.3261,187.4417,187.2008,187.4417,19157.0
2021-05-25 12:30:00,194.48,194.6,194.31,194.33,11439.0,187.4417,187.5574,187.2779,187.2971,11439.0
2021-05-25 12:40:00,194.35,194.58,194.27,194.34,19264.0,187.3164,187.5381,187.2393,187.3068,19264.0
2021-05-25 12:50:00,194.38,194.69,194.34,194.64,30450.0,187.3453,187.6441,187.3068,187.5959,30450.0
2021-05-25 13:00:00,194.64,194.65,194.15,194.28,23580.0,187.5959,187.6056,187.1237,187.249,23580.0
2021-05-25 13:10:00,194.27,194.46,194.24,194.3,20415.0,187.2393,187.4224,187.2104,187.2682,20415.0
2021-05-25 13:20:00,194.34,194.37,194.1,194.34,39098.0,187.3068,187.3357,187.0755,187.3068,39098.0
2021-05-25 13:30:00,194.34,194.74,194.32,194.41,39175.0,187.3068,187.6923,187.2875,187.3743,39175.0
2021-05-25 13:40:00,194.44,194.45,194.18,194.21,17566.0,187.4032,187.4128,187.1526,187.1815,17566.0
2021-05-25 13:50:00,194.21,194.28,193.81,194.12,68607.0,187.1815,187.249,186.796,187.0947,68607.0
2021-05-25 14:00:00,194.11,194.19,193.9,194.19,26959.0,187.0851,187.1622,186.8827,187.1622,26959.0
2021-05-25 14:10:00,194.1,194.3,193.98,194.02,23221.0,187.0755,187.2682,186.9598,186.9984,23221.0
2021-05-25 14:20:00,194.05,194.31,194.01,194.18,24137.0,187.0273,187.2779,186.9887,187.1526,24137.0
2021-05-25 14:30:00,194.15,194.3,194.1,194.26,24994.0,187.1237,187.2682,187.0755,187.2297,24994.0
2021-05-25 14:40:00,194.27,194.32,193.85,194.04,33651.0,187.2393,187.2875,186.8345,187.0176,33651.0
2021-05-25 14:50:00,194.02,194.29,193.82,194.21,35779.0,186.9984,187.2586,186.8056,187.1815,35779.0
2021-05-25 15:00:00,194.15,194.27,193.96,194.18,32520.0,187.1237,187.2393,186.9405,187.1526,32520.0
2021-05-25 15:10:00,194.17,194.4,194.12,194.39,34210.0,187.1429,187.3646,187.0947,187.355,34210.0
2021-05-25 15:20:00,194.39,194.89,194.3,194.77,47058.0,187.355,187.8369,187.2682,187.7212,47058.0
2021-05-25 15:30:00,194.74,195.22,194.71,195.15,54248.0,187.6923,188.1549,187.6634,188.0875,54248.0
2021-05-25 15:40:00,195.15,195.19,194.95,194.98,53273.0,188.0875,188.126,187.8947,187.9236,53273.0
2021-05-25 15:50:00,194.92,195.12,194.67,195.11,179402.0,187.8658,188.0586,187.6248,188.0489,179402.0
2021-05-26 09:30:00,194.58,195.57,193.49,194.2,33635.0,187.5381,188.4923,186.4875,187.1719,33635.0
2021-05-26 09:40:00,194.25,194.76,193.77,193.86,20897.0,187.22,187.7116,186.7574,186.8442,20897.0
2021-05-26 09:50:00,194.01,194.62,193.79,194.19,29048.0,186.9887,187.5767,186.7767,187.1622,29048.0
2021-05-26 10:00:00,194.19,194.2,193.1,193.26,23727.0,187.1622,187.1719,186.1117,186.2659,23727.0
2021-05-26 10:10:00,193.34,193.54,193.19,193.42,12230.0,186.343,186.5357,186.1984,186.4201,12230.0
2021-05-26 10:20:00,193.53,193.93,193.41,193.77,10399.0,186.5261,186.9116,186.4104,186.7574,10399.0
2021-05-26 10:30:00,193.75,193.89,193.56,193.77,18324.0,186.7381,186.8731,186.555,186.7574,18324.0
2021-05-26 10:40:00,193.84,194.08,193.84,194.03,19972.0,186.8249,187.0562,186.8249,187.008,19972.0
2021-05-26 10:50:00,194.06,194.26,194.02,194.07,15912.0,187.0369,187.2297,186.9984,187.0466,15912.0
2021-05-26 11:00:00,194.06,194.17,193.96,193.97,21520.0,187.0369,187.1429,186.9405,186.9502,21520.0
2021-05-26 11:10:00,193.92,193.92,193.4,193.4,10820.0,186.902,186.902,186.4008,186.4008,10820.0
2021-05-26 11:20:00,193.44,193.62,193.35,193.58,9525.0,186.4394,186.6128,186.3526,186.5743,9525.0
2021-05-26 11:30:00,193.66,193.82,193.58,193.59,11144.0,186.6514,186.8056,186.5743,186.5839,11144.0
2021-05-26 11:40:00,193.6,193.91,193.6,193.77,8738.0,186.5936,186.8923,186.5936,186.7574,8738.0
2021-05-26 11:50:00,193.83,193.89,193.67,193.69,9339.0,186.8152,186.8731,186.661,186.6803,9339.0
2021-05-26 12:00:00,193.66,194.07,193.63,193.99,11320.0,186.6514,187.0466,186.6225,186.9695,11320.0
2021-05-26 12:10:00,193.98,194.01,193.75,193.76,6969.0,186.9598,186.9887,186.7381,186.7478,6969.0
2021-05-26 12:20:00,193.75,193.83,193.55,193.6,11423.0,186.7381,186.8152,186.5454,186.5936,11423.0
2021-05-26 12:30:00,193.58,193.73,193.47,193.55,11652.0,186.5743,186.7189,186.4683,186.5454,11652.0
2021-05-26 12:40:00,193.53,193.77,193.37,193.71,14173.0,186.5261,186.7574,186.3719,186.6996,14173.0
2021-05-26 12:50:00,193.75,193.96,193.74,193.94,23563.0,186.7381,186.9405,186.7285,186.9213,23563.0
2021-05-26 13:00:00,193.96,194.03,193.5,193.51,21143.0,186.9405,187.008,186.4972,186.5068,21143.0
2021-05-26 13:10:00,193.45,193.48,193.3,193.43,14860.0,186.449,186.4779,186.3044,186.4297,14860.0
2021-05-26 13:20:00,193.38,193.46,192.81,192.81,39792.0,186.3815,186.4586,185.8322,185.8322,39792.0
2021-05-26 13:30:00,192.75,192.82,192.27,192.36,40791.0,185.7743,185.8418,185.3117,185.3984,40791.0
2021-05-26 13:40:00,192.36,192.46,192.19,192.24,13221.0,185.3984,185.4948,185.2346,185.2828,13221.0
2021-05-26 13:50:00,192.27,192.47,192.25,192.45,14943.0,185.3117,185.5045,185.2924,185.4852,14943.0
2021-05-26 14:00:00,192.45,192.65,192.22,192.65,11443.0,185.4852,185.6779,185.2635,185.6779,11443.0
2021-05-26 14:10:00,192.64,192.64,192.34,192.48,12430.0,185.6683,185.6683,185.3792,185.5141,12430.0
2021-05-26 14:20:00,192.44,192.52,192.31,192.36,8543.0,185.4755,185.5527,185.3503,185.3984,8543.0
2021-05-26 14:30:00,192.38,192.82,192.33,192.7,10784.0,185.4177,185.8418,185.3695,185.7261,10784.0
2021-05-26 14:40:00,192.71,192.93,192.7,192.84,7261.0,185.7358,185.9478,185.7261,185.8611,7261.0
2021-05-26 14:50:00,192.84,192.96,192.57,192.57,67934.0,185.8611,185.9767,185.6008,185.6008,67934.0
2021-05-26 15:00:00,192.6,192.75,192.29,192.33,24935.0,185.6298,185.7743,185.331,185.3695,24935.0
2021-05-26 15:10:00,192.25,192.8,192.2,192.8,68670.0,185.2924,185.8225,185.2442,185.8225,68670.0
2021-05-26 15:20:00,192.83,192.95,192.22,192.68,101628.0,185.8514,185.9671,185.2635,185.7069,101628.0
2021-05-26 15:30:00,192.69,192.84,192.56,192.62,46000.0,185.7165,185.8611,185.5912,185.649,46000.0
2021-05-26 15:40:00,192.64,192.94,192.52,192.7,78720.0,185.6683,185.9575,185.5527,185.7261,78720.0
2021-05-26 15:50:00,192.7,193.0,192.36,192.81,195944.0,185.7261,186.0153,185.3984,185.8322,195944.0
2021-05-27 09:30:00,194.0,194.17,193.01,193.64,54119.0,186.9791,187.1429,186.0249,186.6321,54119.0
2021-05-27 09:40:00,193.55,194.17,192.95,192.95,12093.0,186.5454,187.1429,185.9671,185.9671,12093.0
2021-05-27 09:50:00,192.93,193.45,192.85,192.85,23630.0,185.9478,186.449,185.8707,185.8707,23630.0
2021-05-27 10:00:00,192.9,193.39,192.79,193.34,20973.0,185.9189,186.3912,185.8129,186.343,20973.0
2021-05-27 10:10:00,193.34,194.07,193.33,193.65,26763.0,186.343,187.0466,186.3333,186.6418,26763.0
2021-05-27 10:20:00,193.63,193.68,193.42,193.52,22334.0,186.6225,186.6707,186.4201,186.5165,22334.0
2021-05-27 10:30:00,193.56,193.63,193.22,193.59,24254.0,186.555,186.6225,186.2273,186.5839,24254.0
2021-05-27 10:40:00,193.63,194.42,193.6,193.94,25375.0,186.6225,187.3839,186.5936,186.9213,25375.0
2021-05-27 10:50:00,193.94,194.07,193.47,194.01,29808.0,186.9213,187.0466,186.4683,186.9887,29808.0
2021-05-27 11:00:00,194.09,194.75,194.09,194.7,25264.0,187.0658,187.7019,187.0658,187.6538,25264.0
2021-05-27 11:10:00,194.7,195.16,194.67,194.95,20056.0,187.6538,188.0971,187.6248,187.8947,20056.0
2021-05-27 11:20:00,195.0,195.29,194.97,194.98,16721.0,187.9429,188.2224,187.914,187.9236,16721.0
2021-05-27 11:30:00,194.82,195.38,194.81,195.33,14004.0,187.7694,188.3091,187.7598,188.261,14004.0
2021-05-27 11:40:00,195.33,195.33,194.98,194.98,9021.0,188.261,188.261,187.9236,187.9236,9021.0
2021-05-27 11:50:00,195.02,195.27,194.95,195.18,13418.0,187.9622,188.2031,187.8947,188.1164,13418.0
2021-05-27 12:00:00,195.18,195.25,195.02,195.23,12993.0,188.1164,188.1839,187.9622,188.1646,12993.0
2021-05-27 12:10:00,195.26,195.3,194.83,195.26,51244.0,188.1935,188.232,187.7791,188.1935,51244.0
2021-05-27 12:20:00,195.23,195.23,194.79,194.92,10189.0,188.1646,188.1646,187.7405,187.8658,10189.0
2021-05-27 12:30:00,194.92,195.0,194.81,194.95,8645.0,187.8658,187.9429,187.7598,187.8947,8645.0
2021-05-27 12:40:00,194.97,194.98,194.65,194.69,9724.0,187.914,187.9236,187.6056,187.6441,9724.0
2021-05-27 12:50:00,194.7,194.84,194.43,194.43,11280.0,187.6538,187.7887,187.3935,187.3935,11280.0
2021-05-27 13:00:00,194.47,194.53,194.09,194.1,12935.0,187.4321,187.4899,187.0658,187.0755,12935.0
2021-05-27 13:10:00,194.09,194.39,194.06,194.24,10731.0,187.0658,187.355,187.0369,187.2104,10731.0
2021-05-27 13:20:00,194.18,194.2,193.86,193.9,8031.0,187.1526,187.1719,186.8442,186.8827,8031.0
2021-05-27 13:30:00,193.9,193.96,193.58,193.72,15086.0,186.8827,186.9405,186.5743,186.7092,15086.0
2021-05-27 13:40:00,193.8,194.05,193.77,193.95,10896.0,186.7863,187.0273,186.7574,186.9309,10896.0
2021-05-27 13:50:00,194.0,194.21,193.95,193.98,12001.0,186.9791,187.1815,186.9309,186.9598,12001.0
2021-05-27 14:00:00,194.04,194.07,193.76,193.76,9117.0,187.0176,187.0466,186.7478,186.7478,9117.0
2021-05-27 14:10:00,193.76,193.89,193.7,193.87,8345.0,186.7478,186.8731,186.6899,186.8538,8345.0
2021-05-27 14:20:00,193.85,193.88,193.7,193.77,13342.0,186.8345,186.8634,186.6899,186.7574,13342.0
2021-05-27 14:30:00,193.77,193.82,193.63,193.72,14009.0,186.7574,186.8056,186.6225,186.7092,14009.0
2021-05-27 14:40:00,193.75,194.09,193.66,194.0,16527.0,186.7381,187.0658,186.6514,186.9791,16527.0
2021-05-27 14:50:00,194.03,194.25,193.99,194.06,17344.0,187.008,187.22,186.9695,187.0369,17344.0
2021-05-27 15:00:00,194.09,194.1,193.66,193.75,24523.0,187.0658,187.0755,186.6514,186.7381,24523.0
2021-05-27 15:10:00,193.75,193.75,193.4,193.59,30798.0,186.7381,186.7381,186.4008,186.5839,30798.0
2021-05-27 15:20:00,193.57,193.69,193.45,193.49,25167.0,186.5647,186.6803,186.449,186.4875,25167.0
2021-05-27 15:30:00,193.48,193.94,193.46,193.9,42738.0,186.4779,186.9213,186.4586,186.8827,42738.0
2021-05-27 15:40:00,193.89,194.04,193.72,193.83,43339.0,186.8731,187.0176,186.7092,186.8152,43339.0
2021-05-27 15:50:00,193.91,194.05,193.08,193.22,209586.0,186.8923,187.0273,186.0924,186.2273,209586.0
2021-05-28 09:30:00,194.0,194.47,193.7,194.06,30931.0,186.9791,187.4321,186.6899,187.0369,30931.0
2021-05-28 09:40:00,194.04,194.37,193.04,193.04,10261.0,187.0176,187.3357,186.0538,186.0538,10261.0
2021-05-28 09:50:00,193.15,193.19,192.81,193.12,12805.0,186.1599,186.1984,185.8322,186.1309,12805.0
2021-05-28 10:00:00,193.05,193.25,192.68,193.13,23777.0,186.0635,186.2562,185.7069,186.1406,23777.0
2021-05-28 10:10:00,193.05,193.29,192.96,193.29,23538.0,186.0635,186.2948,185.9767,186.2948,23538.0
2021-05-28 10:20:00,193.21,193.46,192.7,192.95,15710.0,186.2177,186.4586,185.7261,185.9671,15710.0
2021-05-28 10:30:00,192.94,193.27,192.93,193.16,14334.0,185.9575,186.2755,185.9478,186.1695,14334.0
2021-05-28 10:40:00,193.13,193.51,193.02,193.05,13764.0,186.1406,186.5068,186.0346,186.0635,13764.0
2021-05-28 10:50:00,193.09,193.36,192.95,193.35,15567.0,186.102,186.3623,185.9671,186.3526,15567.0
2021-05-28 11:00:00,193.35,193.66,193.32,193.39,16507.0,186.3526,186.6514,186.3237,186.3912,16507.0
2021-05-28 11:10:00,193.44,193.55,193.33,193.37,14059.0,186.4394,186.5454,186.3333,186.3719,14059.0
2021-05-28 11:20:00,193.36,193.53,193.29,193.29,9328.0,186.3623,186.5261,186.2948,186.2948,9328.0
2021-05-28 11:30:00,193.35,193.7,193.35,193.69,13563.0,186.3526,186.6899,186.3526,186.6803,13563.0
2021-05-28 11:40:00,193.67,193.92,193.67,193.82,14364.0,186.661,186.902,186.661,186.8056,14364.0
2021-05-28 11:50:00,193.86,194.15,193.86,193.98,14302.0,186.8442,187.1237,186.8442,186.9598,14302.0
2021-05-28 12:00:00,193.98,194.58,193.98,194.43,18047.0,186.9598,187.5381,186.9598,187.3935,18047.0
2021-05-28 12:10:00,194.43,194.49,194.21,194.49,18226.0,187.3935,187.4514,187.1815,187.4514,18226.0
2021-05-28 12:20:00,194.46,194.65,194.42,194.56,11094.0,187.4224,187.6056,187.3839,187.5188,11094.0
2021-05-28 12:30:00,194.54,194.95,194.53,194.95,17881.0,187.4995,187.8947,187.4899,187.8947,17881.0
2021-05-28 12:40:00,194.95,194.95,194.5,194.65,16103.0,187.8947,187.8947,187.461,187.6056,16103.0
2021-05-28 12:50:00,194.66,194.69,194.51,194.67,11041.0,187.6152,187.6441,187.4706,187.6248,11041.0
2021-05-28 13:00:00,194.69,194.8,194.61,194.7,7875.0,187.6441,187.7501,187.567,187.6538,7875.0
2021-05-28 13:10:00,194.71,194.76,194.55,194.74,15297.0,187.6634,187.7116,187.5092,187.6923,15297.0
2021-05-28 13:20:00,194.74,194.86,194.61,194.75,16085.0,187.6923,187.808,187.567,187.7019,16085.0
2021-05-28 13:30:00,194.75,194.82,194.57,194.57,13315.0,187.7019,187.7694,187.5285,187.5285,13315.0
2021-05-28 13:40:00,194.56,194.79,194.48,194.69,24244.0,187.5188,187.7405,187.4417,187.6441,24244.0
2021-05-28 13:50:00,194.7,194.71,194.3,194.4,17464.0,187.6538,187.6634,187.2682,187.3646,17464.0
2021-05-28 14:00:00,194.41,194.44,193.78,193.89,12976.0,187.3743,187.4032,186.7671,186.8731,12976.0
2021-05-28 14:10:00,193.96,194.09,193.84,193.94,10106.0,186.9405,187.0658,186.8249,186.9213,10106.0
2021-05-28 14:20:00,193.94,194.11,193.92,194.02,15359.0,186.9213,187.0851,186.902,186.9984,15359.0
2021-05-28 14:30:00,194.02,194.07,193.95,193.99,24163.0,186.9984,187.0466,186.9309,186.9695,24163.0
2021-05-28 14:40:00,194.0,194.33,193.89,194.17,15321.0,186.9791,187.2971,186.8731,187.1429,15321.0
2021-05-28 14:50:00,194.19,194.21,193.85,193.9,20125.0,187.1622,187.1815,186.8345,186.8827,20125.0
2021-05-28 15:00:00,193.93,193.96,193.8,193.91,16283.0,186.9116,186.9405,186.7863,186.8923,16283.0
2021-05-28 15:10:00,193.88,194.03,193.66,193.97,19138.0,186.8634,187.008,186.6514,186.9502,19138.0
2021-05-28 15:20:00,194.0,194.11,193.88,194.03,25275.0,186.9791,187.0851,186.8634,187.008,25275.0
2021-05-28 15:30:00,194.01,194.46,193.9,194.32,48790.0,186.9887,187.4224,186.8827,187.2875,48790.0
2021-05-28 15:40:00,194.31,194.31,194.08,194.09,46796.0,187.2779,187.2779,187.0562,187.0658,46796.0
2021-05-28 15:50:00,194.08,194.25,193.56,193.77,138712.0,187.0562,187.22,186.555,186.7574,138712.0
2021-06-01 09:30:00,195.38,195.99,195.16,195.92,43700.0,188.3091,188.8971,188.0971,188.8296,43700.0
2021-06-01 09:40:00,195.85,195.94,195.2,195.44,27085.0,188.7621,188.8489,188.1357,188.367,27085.0
2021-06-01 09:50:00,195.45,195.58,195.0,195.58,52798.0,188.3766,188.5019,187.9429,188.5019,52798.0
2021-06-01 10:00:00,195.56,195.67,195.23,195.52,42495.0,188.4826,188.5887,188.1646,188.4441,42495.0
2021-06-01 10:10:00,195.52,195.52,194.59,194.85,25879.0,188.4441,188.4441,187.5477,187.7983,25879.0
2021-06-01 10:20:00,194.78,195.06,194.41,194.96,17991.0,187.7309,188.0007,187.3743,187.9043,17991.0
2021-06-01 10:30:00,195.08,195.28,194.87,195.09,17324.0,188.02,188.2128,187.8176,188.0296,17324.0
2021-06-01 10:40:00,195.2,195.73,195.17,195.27,21104.0,188.1357,188.6465,188.1067,188.2031,21104.0
2021-06-01 10:50:00,195.27,195.28,194.49,194.77,12006.0,188.2031,188.2128,187.4514,187.7212,12006.0
2021-06-01 11:00:00,195.01,195.03,194.37,194.38,10823.0,187.9525,187.9718,187.3357,187.3453,10823.0
2021-06-01 11:10:00,194.53,194.79,194.45,194.54,13531.0,187.4899,187.7405,187.4128,187.4995,13531.0
2021-06-01 11:20:00,194.62,194.94,194.52,194.68,6656.0,187.5767,187.8851,187.4803,187.6345,6656.0
2021-06-01 11:30:00,194.82,194.83,194.24,194.6,12549.0,187.7694,187.7791,187.2104,187.5574,12549.0
2021-06-01 11:40:00,194.61,194.73,194.19,194.2,12885.0,187.567,187.6827,187.1622,187.1719,12885.0
2021-06-01 11:50:00,194.27,194.29,193.97,194.07,12580.0,187.2393,187.2586,186.9502,187.0466,12580.0
2021-06-01 12:00:00,194.05,194.08,193.82,193.89,16080.0,187.0273,187.0562,186.8056,186.8731,16080.0
2021-06-01 12:10:00,193.83,193.89,193.53,193.65,15994.0,186.8152,186.8731,186.5261,186.6418,15994.0
2021-06-01 12:20:00,193.63,193.75,193.44,193.68,13449.0,186.6225,186.7381,186.4394,186.6707,13449.0
2021-06-01 12:30:00,193.68,193.96,193.56,193.96,6417.0,186.6707,186.9405,186.555,186.9405,6417.0
2021-06-01 12:40:00,193.96,194.09,193.79,193.86,9198.0,186.9405,187.0658,186.7767,186.8442,9198.0
2021-06-01 12:50:00,193.89,193.89,193.51,193.76,8460.0,186.8731,186.8731,186.5068,186.7478,8460.0
2021-06-01 13:00:00,193.74,193.75,193.39,193.53,11367.0,186.7285,186.7381,186.3912,186.5261,11367.0
2021-06-01 13:10:00,193.58,193.58,193.27,193.27,10121.0,186.5743,186.5743,186.2755,186.2755,10121.0
2021-06-01 13:20:00,193.27,193.54,193.26,193.54,6267.0,186.2755,186.5357,186.2659,186.5357,6267.0
2021-06-01 13:30:00,193.5,193.8,193.5,193.8,8299.0,186.4972,186.7863,186.4972,186.7863,8299.0
2021-06-01 13:40:00,193.86,193.86,193.34,193.39,12636.0,186.8442,186.8442,186.343,186.3912,12636.0
2021-06-01 13:50:00,193.32,193.74,193.25,193.7,7826.0,186.3237,186.7285,186.2562,186.6899,7826.0
2021-06-01 14:00:00,193.66,193.85,193.65,193.69,9568.0,186.6514,186.8345,186.6418,186.6803,9568.0
2021-06-01 14:10:00,193.76,193.85,193.57,193.84,8363.0,186.7478,186.8345,186.5647,186.8249,8363.0
2021-06-01 14:20:00,193.84,194.02,193.79,193.8,6928.0,186.8249,186.9984,186.7767,186.7863,6928.0
2021-06-01 14:30:00,193.93,194.06,193.81,193.94,8869.0,186.9116,187.0369,186.796,186.9213,8869.0
2021-06-01 14:40:00,193.9,194.08,193.82,193.96,19755.0,186.8827,187.0562,186.8056,186.9405,19755.0
2021-06-01 14:50:00,194.01,194.27,193.94,194.27,11780.0,186.9887,187.2393,186.9213,187.2393,11780.0
2021-06-01 15:00:00,194.3,194.31,193.97,194.06,33525.0,187.2682,187.2779,186.9502,187.0369,33525.0
2021-06-01 15:10:00,194.05,194.05,193.92,193.96,17338.0,187.0273,187.0273,186.902,186.9405,17338.0
2021-06-01 15:20:00,194.0,194.18,193.84,193.88,9964.0,186.9791,187.1526,186.8249,186.8634,9964.0
2021-06-01 15:30:00,193.85,193.91,193.52,193.77,20255.0,186.8345,186.8923,186.5165,186.7574,20255.0
2021-06-01 15:40:00,193.75,194.2,193.65,194.09,33128.0,186.7381,187.1719,186.6418,187.0658,33128.0
2021-06-01 15:50:00,194.18,194.24,193.63,193.67,119996.0,187.1526,187.2104,186.6225,186.661,119996.0
2021-06-02 09:30:00,194.67,196.08,194.08,195.95,44331.0,187.6248,188.9838,187.0562,188.8585,44331.0
2021-06-02 09:40:00,196.0,197.06,195.9,196.88,54800.0,188.9067,189.9283,188.8103,189.7549,54800.0
2021-06-02 09:50:00,196.9,197.2,196.61,197.01,76667.0,189.7741,190.0633,189.4946,189.8802,76667.0
2021-06-02 10:00:00,196.82,197.24,196.45,197.24,30355.0,189.697,190.1018,189.3404,190.1018,30355.0
2021-06-02 10:10:00,197.25,197.61,197.07,197.61,33502.0,190.1115,190.4584,189.938,190.4584,33502.0
2021-06-02 10:20:00,197.58,197.73,197.11,197.18,43285.0,190.4295,190.5741,189.9765,190.044,43285.0
2021-06-02 10:30:00,197.22,197.28,196.73,197.21,34703.0,190.0826,190.1404,189.6103,190.0729,34703.0
2021-06-02 10:40:00,197.22,197.75,197.19,197.32,23716.0,190.0826,190.5934,190.0536,190.1789,23716.0
2021-06-02 10:50:00,197.24,197.62,197.19,197.57,13966.0,190.1018,190.4681,190.0536,190.4199,13966.0
2021-06-02 11:00:00,197.52,197.63,196.64,196.78,22701.0,190.3717,190.4777,189.5235,189.6585,22701.0
2021-06-02 11:10:00,196.74,197.15,196.62,196.88,15015.0,189.6199,190.0151,189.5043,189.7549,15015.0
2021-06-02 11:20:00,196.81,196.88,196.59,196.83,8039.0,189.6874,189.7549,189.4754,189.7067,8039.0
2021-06-02 11:30:00,196.79,196.82,196.6,196.8,16140.0,189.6681,189.697,189.485,189.6778,16140.0
2021-06-02 11:40:00,196.74,197.05,196.71,196.79,11078.0,189.6199,189.9187,189.591,189.6681,11078.0
2021-06-02 11:50:00,196.75,196.8,196.63,196.72,10746.0,189.6296,189.6778,189.5139,189.6007,10746.0
2021-06-02 12:00:00,196.72,196.98,196.4,196.73,28502.0,189.6007,189.8512,189.2922,189.6103,28502.0
2021-06-02 12:10:00,196.69,196.77,196.37,196.49,19740.0,189.5717,189.6488,189.2633,189.379,19740.0
2021-06-02 12:20:00,196.53,196.54,196.21,196.41,39801.0,189.4175,189.4272,189.1091,189.3019,39801.0
2021-06-02 12:30:00,196.48,196.59,196.39,196.5,14790.0,189.3693,189.4754,189.2826,189.3886,14790.0
2021-06-02 12:40:00,196.5,196.85,196.42,196.75,19748.0,189.3886,189.7259,189.3115,189.6296,19748.0
2021-06-02 12:50:00,196.7,196.83,196.65,196.73,35694.0,189.5814,189.7067,189.5332,189.6103,35694.0
2021-06-02 13:00:00,196.77,196.82,196.68,196.75,18979.0,189.6488,189.697,189.5621,189.6296,18979.0
2021-06-02 13:10:00,196.75,196.83,196.69,196.75,16140.0,189.6296,189.7067,189.5717,189.6296,16140.0
2021-06-02 13:20:00,196.76,196.9,196.61,196.83,22493.0,189.6392,189.7741,189.4946,189.7067,22493.0
2021-06-02 13:30:00,196.76,196.8,196.1,196.1,10494.0,189.6392,189.6778,189.0031,189.0031,10494.0
2021-06-02 13:40:00,196.08,196.21,195.97,196.15,16043.0,188.9838,189.1091,188.8778,189.0513,16043.0
2021-06-02 13:50:00,196.15,196.34,196.1,196.31,8985.0,189.0513,189.2344,189.0031,189.2055,8985.0
2021-06-02 14:00:00,196.29,196.62,196.29,196.55,38720.0,189.1862,189.5043,189.1862,189.4368,38720.0
2021-06-02 14:10:00,196.52,196.84,196.39,196.69,43751.0,189.4079,189.7163,189.2826,189.5717,43751.0
2021-06-02 14:20:00,196.68,196.87,196.65,196.75,17807.0,189.5621,189.7452,189.5332,189.6296,17807.0
2021-06-02 14:30:00,196.67,196.81,196.28,196.36,17020.0,189.5525,189.6874,189.1766,189.2537,17020.0
2021-06-02 14:40:00,196.33,196.64,196.27,196.56,17316.0,189.2248,189.5235,189.1669,189.4464,17316.0
2021-06-02 14:50:00,196.61,196.76,196.47,196.75,28336.0,189.4946,189.6392,189.3597,189.6296,28336.0
2021-06-02 15:00:00,196.74,196.83,196.61,196.7,21253.0,189.6199,189.7067,189.4946,189.5814,21253.0
2021-06-02 15:10:00,196.72,196.79,196.64,196.71,32600.0,189.6007,189.6681,189.5235,189.591,32600.0
2021-06-02 15:20:00,196.76,196.79,196.41,196.62,27671.0,189.6392,189.6681,189.3019,189.5043,27671.0
2021-06-02 15:30:00,196.59,196.67,196.51,196.58,44978.0,189.4754,189.5525,189.3983,189.4657,44978.0
2021-06-02 15:40:00,196.6,196.7,196.49,196.49,60272.0,189.485,189.5814,189.379,189.379,60272.0
2021-06-02 15:50:00,196.34,196.64,195.87,196.01,186419.0,189.2344,189.5235,188.7814,188.9163,186419.0
2021-06-03 09:30:00,193.92,194.91,192.79,192.86,26633.0,186.902,187.8562,185.8129,185.8803,26633.0
2021-06-03 09:40:00,192.87,193.49,192.24,192.48,20300.0,185.89,186.4875,185.2828,185.5141,20300.0
2021-06-03 09:50:00,192.33,193.08,192.25,192.56,33597.0,185.3695,186.0924,185.2924,185.5912,33597.0
2021-06-03 10:00:00,192.56,193.66,192.55,193.24,37494.0,185.5912,186.6514,185.5816,186.2466,37494.0
2021-06-03 10:10:00,193.38,193.38,192.75,193.32,24085.0,186.3815,186.3815,185.7743,186.3237,24085.0
2021-06-03 10:20:00,193.39,193.43,192.9,193.23,31795.0,186.3912,186.4297,185.9189,186.237,31795.0
2021-06-03 10:30:00,193.26,193.29,192.48,192.49,22816.0,186.2659,186.2948,185.5141,185.5237,22816.0
2021-06-03 10:40:00,192.47,192.95,192.37,192.91,9949.0,185.5045,185.9671,185.4081,185.9285,9949.0
2021-06-03 10:50:00,192.96,193.67,192.92,193.67,15227.0,185.9767,186.661,185.9382,186.661,15227.0
2021-06-03 11:00:00,193.63,194.5,193.51,194.5,15200.0,186.6225,187.461,186.5068,187.461,15200.0
2021-06-03 11:10:00,194.47,194.47,193.82,193.91,10972.0,187.4321,187.4321,186.8056,186.8923,10972.0
2021-06-03 11:20:00,193.95,194.31,193.83,194.24,6113.0,186.9309,187.2779,186.8152,187.2104,6113.0
2021-06-03 11:30:00,194.12,194.19,193.63,193.64,8739.0,187.0947,187.1622,186.6225,186.6321,8739.0
2021-06-03 11:40:00,193.63,193.83,193.57,193.69,4116.0,186.6225,186.8152,186.5647,186.6803,4116.0
2021-06-03 11:50:00,193.76,193.84,193.54,193.83,7864.0,186.7478,186.8249,186.5357,186.8152,7864.0
2021-06-03 12:00:00,193.94,194.25,193.92,194.22,9915.0,186.9213,187.22,186.902,187.1911,9915.0
2021-06-03 12:10:00,194.2,194.2,193.75,193.77,8974.0,187.1719,187.1719,186.7381,186.7574,8974.0
2021-06-03 12:20:00,193.75,194.18,193.68,194.18,11137.0,186.7381,187.1526,186.6707,187.1526,11137.0
2021-06-03 12:30:00,194.12,194.26,193.88,194.26,6565.0,187.0947,187.2297,186.8634,187.2297,6565.0
2021-06-03 12:40:00,194.32,194.59,194.27,194.38,7579.0,187.2875,187.5477,187.2393,187.3453,7579.0
2021-06-03 12:50:00,194.44,194.44,194.13,194.22,6655.0,187.4032,187.4032,187.1044,187.1911,6655.0
2021-06-03 13:00:00,194.22,194.33,193.99,194.21,10907.0,187.1911,187.2971,186.9695,187.1815,10907.0
2021-06-03 13:10:00,194.31,194.41,194.17,194.35,8397.0,187.2779,187.3743,187.1429,187.3164,8397.0
2021-06-03 13:20:00,194.37,194.53,194.3,194.49,7498.0,187.3357,187.4899,187.2682,187.4514,7498.0
2021-06-03 13:30:00,194.54,194.54,194.19,194.32,7437.0,187.4995,187.4995,187.1622,187.2875,7437.0
2021-06-03 13:40:00,194.3,194.38,194.14,194.25,7984.0,187.2682,187.3453,187.114,187.22,7984.0
2021-06-03 13:50:00,194.29,194.38,194.2,194.29,10699.0,187.2586,187.3453,187.1719,187.2586,10699.0
2021-06-03 14:00:00,194.22,194.26,194.09,194.11,5810.0,187.1911,187.2297,187.0658,187.0851,5810.0
2021-06-03 14:10:00,194.14,194.14,193.87,193.92,7853.0,187.114,187.114,186.8538,186.902,7853.0
2021-06-03 14:20:00,193.94,194.0,193.76,193.76,6856.0,186.9213,186.9791,186.7478,186.7478,6856.0
2021-06-03 14:30:00,193.76,193.86,193.65,193.67,6948.0,186.7478,186.8442,186.6418,186.661,6948.0
2021-06-03 14:40:00,193.63,193.7,193.51,193.7,5375.0,186.6225,186.6899,186.5068,186.6899,5375.0
2021-06-03 14:50:00,193.7,193.75,193.53,193.53,7141.0,186.6899,186.7381,186.5261,186.5261,7141.0
2021-06-03 15:00:00,193.57,193.79,193.38,193.44,5097.0,186.5647,186.7767,186.3815,186.4394,5097.0
2021-06-03 15:10:00,193.43,193.65,193.4,193.49,8860.0,186.4297,186.6418,186.4008,186.4875,8860.0
2021-06-03 15:20:00,193.44,193.76,193.44,193.76,7887.0,186.4394,186.7478,186.4394,186.7478,7887.0
2021-06-03 15:30:00,193.81,193.82,193.62,193.75,18782.0,186.796,186.8056,186.6128,186.7381,18782.0
2021-06-03 15:40:00,193.72,193.74,193.44,193.72,25830.0,186.7092,186.7285,186.4394,186.7092,25830.0
2021-06-03 15:50:00,193.64,193.81,193.4,193.51,116733.0,186.6321,186.796,186.4008,186.5068,116733.0
2021-06-04 09:30:00,194.73,195.82,194.24,194.75,23479.0,187.6827,188.7332,187.2104,187.7019,23479.0
2021-06-04 09:40:00,194.83,195.12,194.15,195.0,16649.0,187.7791,188.0586,187.1237,187.9429,16649.0
2021-06-04 09:50:00,195.09,195.26,194.59,194.84,17350.0,188.0296,188.1935,187.5477,187.7887,17350.0
2021-06-04 10:00:00,194.89,195.57,194.89,195.24,24239.0,187.8369,188.4923,187.8369,188.1742,24239.0
2021-06-04 10:10:00,195.24,195.33,194.8,194.87,8862.0,188.1742,188.261,187.7501,187.8176,8862.0
2021-06-04 10:20:00,194.78,195.33,194.78,195.19,9018.0,187.7309,188.261,187.7309,188.126,9018.0
2021-06-04 10:30:00,195.2,195.26,194.86,195.05,10124.0,188.1357,188.1935,187.808,187.9911,10124.0
2021-06-04 10:40:00,195.09,195.27,194.9,194.95,16817.0,188.0296,188.2031,187.8465,187.8947,16817.0
2021-06-04 10:50:00,194.96,195.24,194.96,195.2,8576.0,187.9043,188.1742,187.9043,188.1357,8576.0
2021-06-04 11:00:00,195.16,195.3,195.03,195.3,7660.0,188.0971,188.232,187.9718,188.232,7660.0
2021-06-04 11:10:00,195.33,195.33,194.85,194.85,6184.0,188.261,188.261,187.7983,187.7983,6184.0
2021-06-04 11:20:00,194.86,194.98,194.49,194.58,12162.0,187.808,187.9236,187.4514,187.5381,12162.0
2021-06-04 11:30:00,194.46,194.6,194.28,194.39,13277.0,187.4224,187.5574,187.249,187.355,13277.0
2021-06-04 11:40:00,194.38,194.38,194.15,194.27,6866.0,187.3453,187.3453,187.1237,187.2393,6866.0
2021-06-04 11:50:00,194.28,194.31,194.05,194.19,7165.0,187.249,187.2779,187.0273,187.1622,7165.0
2021-06-04 12:00:00,194.23,194.36,194.04,194.14,8512.0,187.2008,187.3261,187.0176,187.114,8512.0
2021-06-04 12:10:00,194.17,194.36,194.13,194.29,7114.0,187.1429,187.3261,187.1044,187.2586,7114.0
2021-06-04 12:20:00,194.3,194.34,194.14,194.2,8580.0,187.2682,187.3068,187.114,187.1719,8580.0
2021-06-04 12:30:00,194.2,194.48,194.16,194.42,14122.0,187.1719,187.4417,187.1333,187.3839,14122.0
2021-06-04 12:40:00,194.38,194.38,194.11,194.14,9372.0,187.3453,187.3453,187.0851,187.114,9372.0
2021-06-04 12:50:00,194.09,194.34,194.08,194.1,6896.0,187.0658,187.3068,187.0562,187.0755,6896.0
2021-06-04 13:00:00,194.08,194.1,193.84,194.0,8538.0,187.0562,187.0755,186.8249,186.9791,8538.0
2021-06-04 13:10:00,194.0,194.0,193.7,193.76,14363.0,186.9791,186.9791,186.6899,186.7478,14363.0
2021-06-04 13:20:00,193.76,194.02,193.63,193.84,19843.0,186.7478,186.9984,186.6225,186.8249,19843.0
2021-06-04 13:30:00,193.84,194.19,193.82,194.11,9420.0,186.8249,187.1622,186.8056,187.0851,9420.0
2021-06-04 13:40:00,194.13,194.49,194.12,194.43,5450.0,187.1044,187.4514,187.0947,187.3935,5450.0
2021-06-04 13:50:00,194.35,194.53,194.33,194.46,5392.0,187.3164,187.4899,187.2971,187.4224,5392.0
2021-06-04 14:00:00,194.43,194.74,194.38,194.73,6986.0,187.3935,187.6923,187.3453,187.6827,6986.0
2021-06-04 14:10:00,194.7,194.7,194.34,194.48,9180.0,187.6538,187.6538,187.3068,187.4417,9180.0
2021-06-04 14:20:00,194.47,194.62,194.45,194.6,6039.0,187.4321,187.5767,187.4128,187.5574,6039.0
2021-06-04 14:30:00,194.65,194.81,194.52,194.63,11305.0,187.6056,187.7598,187.4803,187.5863,11305.0
2021-06-04 14:40:00,194.65,194.69,194.35,194.46,10099.0,187.6056,187.6441,187.3164,187.4224,10099.0
2021-06-04 14:50:00,194.45,194.55,194.32,194.52,5307.0,187.4128,187.5092,187.2875,187.4803,5307.0
2021-06-04 15:00:00,194.46,194.71,194.45,194.58,5586.0,187.4224,187.6634,187.4128,187.5381,5586.0
2021-06-04 15:10:00,194.6,194.65,194.4,194.48,8211.0,187.5574,187.6056,187.3646,187.4417,8211.0
2021-06-04 15:20:00,194.45,194.5,194.26,194.35,9104.0,187.4128,187.461,187.2297,187.3164,9104.0
2021-06-04 15:30:00,194.35,194.66,194.29,194.54,19454.0,187.3164,187.6152,187.2586,187.4995,19454.0
2021-06-04 15:40:00,194.55,194.68,194.4,194.43,22517.0,187.5092,187.6345,187.3646,187.3935,22517.0
2021-06-04 15:50:00,194.47,194.59,194.09,194.26,93263.0,187.4321,187.5477,187.0658,187.2297,93263.0
2021-06-07 09:30:00,194.52,195.12,194.32,194.41,29998.0,187.4803,188.0586,187.2875,187.3743,29998.0
2021-06-07 09:40:00,194.33,194.52,194.15,194.42,11430.0,187.2971,187.4803,187.1237,187.3839,11430.0
2021-06-07 09:50:00,194.31,194.4,194.0,194.33,9663.0,187.2779,187.3646,186.9791,187.2971,9663.0
2021-06-07 10:00:00,194.23,194.24,193.68,193.73,11050.0,187.2008,187.2104,186.6707,186.7189,11050.0
2021-06-07 10:10:00,193.76,193.84,193.34,193.5,9186.0,186.7478,186.8249,186.343,186.4972,9186.0
2021-06-07 10:20:00,193.58,193.75,193.41,193.47,12528.0,186.5743,186.7381,186.4104,186.4683,12528.0
2021-06-07 10:30:00,193.56,193.84,193.37,193.55,17732.0,186.555,186.8249,186.3719,186.5454,17732.0
2021-06-07 10:40:00,193.58,193.6,193.19,193.32,13001.0,186.5743,186.5936,186.1984,186.3237,13001.0
2021-06-07 10:50:00,193.35,193.65,193.26,193.37,8625.0,186.3526,186.6418,186.2659,186.3719,8625.0
2021-06-07 11:00:00,193.52,193.82,193.4,193.44,12059.0,186.5165,186.8056,186.4008,186.4394,12059.0
2021-06-07 11:10:00,193.49,193.62,193.01,193.01,8652.0,186.4875,186.6128,186.0249,186.0249,8652.0
2021-06-07 11:20:00,193.01,193.03,192.55,192.55,10770.0,186.0249,186.0442,185.5816,185.5816,10770.0
2021-06-07 11:30:00,192.56,193.01,192.44,192.78,19202.0,185.5912,186.0249,185.4755,185.8032,19202.0
2021-06-07 11:40:00,192.65,192.66,192.56,192.58,4045.0,185.6779,185.6876,185.5912,185.6105,4045.0
2021-06-07 11:50:00,192.68,192.73,192.14,192.19,8923.0,185.7069,185.7551,185.1864,185.2346,8923.0
2021-06-07 12:00:00,192.2,192.27,192.02,192.1,13086.0,185.2442,185.3117,185.0707,185.1479,13086.0
2021-06-07 12:10:00,192.07,192.09,191.6,191.61,18448.0,185.1189,185.1382,184.6659,184.6756,18448.0
2021-06-07 12:20:00,191.63,191.63,190.91,190.91,25001.0,184.6949,184.6949,184.0009,184.0009,25001.0
2021-06-07 12:30:00,190.95,191.7,190.95,191.7,12627.0,184.0395,184.7623,184.0395,184.7623,12627.0
2021-06-07 12:40:00,191.71,191.76,191.28,191.47,9538.0,184.772,184.8202,184.3575,184.5407,9538.0
2021-06-07 12:50:00,191.46,191.6,191.17,191.44,11893.0,184.531,184.6659,184.2515,184.5117,11893.0
2021-06-07 13:00:00,191.35,191.5,191.24,191.25,6677.0,184.425,184.5696,184.319,184.3286,6677.0
2021-06-07 13:10:00,191.25,191.27,190.94,191.04,19918.0,184.3286,184.3479,184.0298,184.1262,19918.0
2021-06-07 13:20:00,191.03,191.2,190.71,190.84,10297.0,184.1166,184.2804,183.8082,183.9335,10297.0
2021-06-07 13:30:00,190.88,190.97,190.78,190.92,11959.0,183.972,184.0587,183.8756,184.0106,11959.0
2021-06-07 13:40:00,190.88,191.43,190.84,191.3,22708.0,183.972,184.5021,183.9335,184.3768,22708.0
2021-06-07 13:50:00,191.3,191.39,191.15,191.37,12751.0,184.3768,184.4635,184.2322,184.4443,12751.0
2021-06-07 14:00:00,191.38,191.5,191.22,191.24,21665.0,184.4539,184.5696,184.2997,184.319,21665.0
2021-06-07 14:10:00,191.25,191.5,191.13,191.22,33439.0,184.3286,184.5696,184.213,184.2997,33439.0
2021-06-07 14:20:00,191.23,191.46,191.13,191.36,25323.0,184.3093,184.531,184.213,184.4346,25323.0
2021-06-07 14:30:00,191.38,191.64,191.38,191.61,12148.0,184.4539,184.7045,184.4539,184.6756,12148.0
2021-06-07 14:40:00,191.55,191.66,191.46,191.59,14922.0,184.6178,184.7238,184.531,184.6563,14922.0
2021-06-07 14:50:00,191.59,191.68,191.52,191.64,22525.0,184.6563,184.7431,184.5888,184.7045,22525.0
2021-06-07 15:00:00,191.56,191.7,191.49,191.56,16488.0,184.6274,184.7623,184.5599,184.6274,16488.0
2021-06-07 15:10:00,191.59,191.63,191.48,191.57,11954.0,184.6563,184.6949,184.5503,184.637,11954.0
2021-06-07 15:20:00,191.61,191.63,191.24,191.31,16670.0,184.6756,184.6949,184.319,184.3864,16670.0
2021-06-07 15:30:00,191.31,191.47,191.17,191.17,29593.0,184.3864,184.5407,184.2515,184.2515,29593.0
2021-06-07 15:40:00,191.2,191.25,190.97,191.24,36942.0,184.2804,184.3286,184.0587,184.319,36942.0
2021-06-07 15:50:00,191.26,191.44,191.05,191.21,109109.0,184.3383,184.5117,184.1359,184.2901,109109.0
2021-06-08 09:30:00,191.78,192.7,191.33,192.49,29424.0,184.8394,185.7261,184.4057,185.5237,29424.0
2021-06-08 09:40:00,192.37,192.63,191.65,192.26,83655.0,185.4081,185.6587,184.7141,185.3021,83655.0
2021-06-08 09:50:00,192.27,192.45,191.85,192.4,29855.0,185.3117,185.4852,184.9069,185.437,29855.0
2021-06-08 10:00:00,192.4,193.2,192.25,192.97,82467.0,185.437,186.208,185.2924,185.9864,82467.0
2021-06-08 10:10:00,192.87,193.1,192.7,192.7,31909.0,185.89,186.1117,185.7261,185.7261,31909.0
2021-06-08 10:20:00,192.72,192.85,192.26,192.3,49038.0,185.7454,185.8707,185.3021,185.3406,49038.0
2021-06-08 10:30:00,192.29,192.55,192.17,192.2,27918.0,185.331,185.5816,185.2153,185.2442,27918.0
2021-06-08 10:40:00,192.24,192.71,192.23,192.4,25424.0,185.2828,185.7358,185.2731,185.437,25424.0
2021-06-08 10:50:00,192.42,192.55,192.34,192.42,20790.0,185.4563,185.5816,185.3792,185.4563,20790.0
2021-06-08 11:00:00,192.65,192.76,192.33,192.5,24247.0,185.6779,185.784,185.3695,185.5334,24247.0
2021-06-08 11:10:00,192.48,192.57,192.21,192.21,26055.0,185.5141,185.6008,185.2539,185.2539,26055.0
2021-06-08 11:20:00,192.22,192.28,191.8,192.08,22580.0,185.2635,185.3213,184.8587,185.1286,22580.0
2021-06-08 11:30:00,192.07,192.25,191.95,192.15,16775.0,185.1189,185.2924,185.0033,185.196,16775.0
2021-06-08 11:40:00,192.2,192.56,192.07,192.49,23399.0,185.2442,185.5912,185.1189,185.5237,23399.0
2021-06-08 11:50:00,192.45,192.69,192.39,192.6,24433.0,185.4852,185.7165,185.4274,185.6298,24433.0
2021-06-08 12:00:00,192.58,192.7,192.41,192.62,44128.0,185.6105,185.7261,185.4466,185.649,44128.0
2021-06-08 12:10:00,192.56,192.73,192.49,192.56,30277.0,185.5912,185.7551,185.5237,185.5912,30277.0
2021-06-08 12:20:00,192.53,192.56,192.28,192.28,16857.0,185.5623,185.5912,185.3213,185.3213,16857.0
2021-06-08 12:30:00,192.28,192.35,191.89,191.89,41658.0,185.3213,185.3888,184.9455,184.9455,41658.0
2021-06-08 12:40:00,191.93,192.2,191.92,192.2,17192.0,184.984,185.2442,184.9744,185.2442,17192.0
2021-06-08 12:50:00,192.23,192.47,192.23,192.4,10545.0,185.2731,185.5045,185.2731,185.437,10545.0
2021-06-08 13:00:00,192.36,192.39,192.16,192.39,19919.0,185.3984,185.4274,185.2057,185.4274,19919.0
2021-06-08 13:10:00,192.36,192.36,192.15,192.19,11626.0,185.3984,185.3984,185.196,185.2346,11626.0
2021-06-08 13:20:00,192.16,192.23,192.02,192.08,20800.0,185.2057,185.2731,185.0707,185.1286,20800.0
2021-06-08 13:30:00,192.08,192.15,191.91,191.92,13891.0,185.1286,185.196,184.9647,184.9744,13891.0
2021-06-08 13:40:00,191.9,192.05,191.8,191.83,14248.0,184.9551,185.0997,184.8587,184.8876,14248.0
2021-06-08 13:50:00,191.82,191.91,191.66,191.91,11815.0,184.878,184.9647,184.7238,184.9647,11815.0
2021-06-08 14:00:00,191.93,191.95,191.81,191.88,24218.0,184.984,185.0033,184.8683,184.9358,24218.0
2021-06-08 14:10:00,191.9,191.93,191.59,191.63,11896.0,184.9551,184.984,184.6563,184.6949,11896.0
2021-06-08 14:20:00,191.64,191.74,191.58,191.64,15573.0,184.7045,184.8009,184.6467,184.7045,15573.0
2021-06-08 14:30:00,191.61,191.72,191.52,191.61,19889.0,184.6756,184.7816,184.5888,184.6756,19889.0
2021-06-08 14:40:00,191.58,191.7,191.57,191.59,14325.0,184.6467,184.7623,184.637,184.6563,14325.0
2021-06-08 14:50:00,191.58,191.66,191.51,191.51,22511.0,184.6467,184.7238,184.5792,184.5792,22511.0
2021-06-08 15:00:00,191.51,191.77,191.45,191.76,16739.0,184.5792,184.8298,184.5214,184.8202,16739.0
2021-06-08 15:10:00,191.75,191.81,191.6,191.67,18451.0,184.8105,184.8683,184.6659,184.7334,18451.0
2021-06-08 15:20:00,191.64,191.71,191.5,191.61,18091.0,184.7045,184.772,184.5696,184.6756,18091.0
2021-06-08 15:30:00,191.61,191.75,191.47,191.72,30402.0,184.6756,184.8105,184.5407,184.7816,30402.0
2021-06-08 15:40:00,191.73,191.75,191.39,191.39,37406.0,184.7912,184.8105,184.4635,184.4635,37406.0
2021-06-08 15:50:00,191.35,191.63,191.32,191.59,111108.0,184.425,184.6949,184.3961,184.6563,111108.0
2021-06-09 09:30:00,192.41,193.1,191.84,192.93,28456.0,185.4466,186.1117,184.8973,185.9478,28456.0
2021-06-09 09:40:00,192.83,193.23,192.79,193.07,31664.0,185.8514,186.237,185.8129,186.0827,31664.0
2021-06-09 09:50:00,193.1,193.26,192.71,193.18,22287.0,186.1117,186.2659,185.7358,186.1888,22287.0
2021-06-09 10:00:00,193.19,193.23,192.62,192.86,18952.0,186.1984,186.237,185.649,185.8803,18952.0
2021-06-09 10:10:00,192.78,192.8,192.23,192.64,11619.0,185.8032,185.8225,185.2731,185.6683,11619.0
2021-06-09 10:20:00,192.61,192.72,192.36,192.42,15817.0,185.6394,185.7454,185.3984,185.4563,15817.0
2021-06-09 10:30:00,192.51,192.55,192.37,192.53,7468.0,185.543,185.5816,185.4081,185.5623,7468.0
2021-06-09 10:40:00,192.56,192.57,192.28,192.36,14875.0,185.5912,185.6008,185.3213,185.3984,14875.0
2021-06-09 10:50:00,192.34,192.42,192.09,192.42,16657.0,185.3792,185.4563,185.1382,185.4563,16657.0
2021-06-09 11:00:00,192.37,192.84,192.34,192.66,12281.0,185.4081,185.8611,185.3792,185.6876,12281.0
2021-06-09 11:10:00,192.66,192.86,192.56,192.79,8145.0,185.6876,185.8803,185.5912,185.8129,8145.0
2021-06-09 11:20:00,192.72,192.84,192.68,192.78,7221.0,185.7454,185.8611,185.7069,185.8032,7221.0
2021-06-09 11:30:00,192.76,192.86,192.54,192.7,9187.0,185.784,185.8803,185.5719,185.7261,9187.0
2021-06-09 11:40:00,192.73,192.82,192.52,192.6,8011.0,185.7551,185.8418,185.5527,185.6298,8011.0
2021-06-09 11:50:00,192.58,192.63,192.3,192.49,10810.0,185.6105,185.6587,185.3406,185.5237,10810.0
2021-06-09 12:00:00,192.43,192.56,192.38,192.53,11568.0,185.4659,185.5912,185.4177,185.5623,11568.0
2021-06-09 12:10:00,192.52,192.85,192.0,192.85,183329.0,185.5527,185.8707,185.0515,185.8707,183329.0
2021-06-09 12:20:00,192.9,193.0,192.63,192.85,18026.0,185.9189,186.0153,185.6587,185.8707,18026.0
2021-06-09 12:30:00,192.83,193.4,192.8,193.4,10453.0,185.8514,186.4008,185.8225,186.4008,10453.0
2021-06-09 12:40:00,193.4,193.63,193.13,193.61,19017.0,186.4008,186.6225,186.1406,186.6032,19017.0
2021-06-09 12:50:00,193.7,193.8,193.54,193.67,8171.0,186.6899,186.7863,186.5357,186.661,8171.0
2021-06-09 13:00:00,193.67,193.87,193.64,193.81,10115.0,186.661,186.8538,186.6321,186.796,10115.0
2021-06-09 13:10:00,193.78,193.81,193.46,193.52,8317.0,186.7671,186.796,186.4586,186.5165,8317.0
2021-06-09 13:20:00,193.47,193.66,193.47,193.61,7601.0,186.4683,186.6514,186.4683,186.6032,7601.0
2021-06-09 13:30:00,193.62,193.74,193.42,193.43,9074.0,186.6128,186.7285,186.4201,186.4297,9074.0
2021-06-09 13:40:00,193.45,193.46,193.29,193.43,8956.0,186.449,186.4586,186.2948,186.4297,8956.0
2021-06-09 13:50:00,193.41,193.63,193.38,193.63,14914.0,186.4104,186.6225,186.3815,186.6225,14914.0
2021-06-09 14:00:00,193.62,193.95,193.59,193.59,23266.0,186.6128,186.9309,186.5839,186.5839,23266.0
2021-06-09 14:10:00,193.61,193.69,193.47,193.53,9086.0,186.6032,186.6803,186.4683,186.5261,9086.0
2021-06-09 14:20:00,193.58,193.75,193.48,193.63,12033.0,186.5743,186.7381,186.4779,186.6225,12033.0
2021-06-09 14:30:00,193.63,193.76,193.42,193.44,17788.0,186.6225,186.7478,186.4201,186.4394,17788.0
2021-06-09 14:40:00,193.42,193.47,193.21,193.24,9396.0,186.4201,186.4683,186.2177,186.2466,9396.0
2021-06-09 14:50:00,193.25,193.25,193.02,193.15,8528.0,186.2562,186.2562,186.0346,186.1599,8528.0
2021-06-09 15:00:00,193.11,193.17,192.94,193.02,9436.0,186.1213,186.1791,185.9575,186.0346,9436.0
2021-06-09 15:10:00,193.02,193.14,192.97,193.0,10334.0,186.0346,186.1502,185.9864,186.0153,10334.0
2021-06-09 15:20:00,193.0,193.03,192.78,192.83,10884.0,186.0153,186.0442,185.8032,185.8514,10884.0
2021-06-09 15:30:00,192.82,192.83,192.6,192.62,17275.0,185.8418,185.8514,185.6298,185.649,17275.0
2021-06-09 15:40:00,192.61,192.66,192.35,192.36,25348.0,185.6394,185.6876,185.3888,185.3984,25348.0
2021-06-09 15:50:00,192.32,192.42,191.82,191.96,109830.0,185.3599,185.4563,184.878,185.0129,109830.0
2021-06-10 09:30:00,192.0,192.6,192.0,192.37,26509.0,185.2397,185.8186,185.2397,185.5967,26509.0
2021-06-10 09:40:00,192.4,192.49,192.21,192.47,17540.0,185.6257,185.7125,185.4423,185.6932,17540.0
2021-06-10 09:50:00,192.41,192.89,192.18,192.4,17255.0,185.6353,186.0984,185.4134,185.6257,17255.0
2021-06-10 10:00:00,192.34,192.45,191.86,191.86,29316.0,185.5678,185.6739,185.1047,185.1047,29316.0
2021-06-10 10:10:00,191.82,192.25,191.56,192.11,14255.0,185.0661,185.4809,184.8152,185.3459,14255.0
2021-06-10 10:20:00,192.05,192.14,191.89,192.0,10546.0,185.288,185.3748,185.1336,185.2397,10546.0
2021-06-10 10:30:00,192.06,192.19,191.85,192.12,28297.0,185.2976,185.423,185.095,185.3555,28297.0
2021-06-10 10:40:00,192.09,192.09,191.32,191.59,25178.0,185.3266,185.3266,184.5837,184.8442,25178.0
2021-06-10 10:50:00,191.5,191.72,191.07,191.61,13495.0,184.7573,184.9696,184.3425,184.8635,13495.0
2021-06-10 11:00:00,191.6,191.72,191.31,191.48,10972.0,184.8538,184.9696,184.574,184.738,10972.0
2021-06-10 11:10:00,191.46,191.68,191.4,191.68,11306.0,184.7187,184.931,184.6609,184.931,11306.0
2021-06-10 11:20:00,191.65,191.75,191.56,191.65,12026.0,184.9021,184.9985,184.8152,184.9021,12026.0
2021-06-10 11:30:00,191.7,191.89,191.68,191.71,4309.0,184.9503,185.1336,184.931,184.9599,4309.0
2021-06-10 11:40:00,191.73,191.77,191.39,191.65,15752.0,184.9792,185.0178,184.6512,184.9021,15752.0
2021-06-10 11:50:00,191.59,191.63,191.37,191.42,6720.0,184.8442,184.8828,184.6319,184.6802,6720.0
2021-06-10 12:00:00,191.42,191.52,191.13,191.22,12278.0,184.6802,184.7766,184.4004,184.4872,12278.0
2021-06-10 12:10:00,191.31,191.56,191.27,191.56,6118.0,184.574,184.8152,184.5354,184.8152,6118.0
2021-06-10 12:20:00,191.57,191.58,191.43,191.46,5423.0,184.8249,184.8345,184.6898,184.7187,5423.0
2021-06-10 12:30:00,191.51,191.72,191.48,191.65,6994.0,184.767,184.9696,184.738,184.9021,6994.0
2021-06-10 12:40:00,191.62,191.71,191.52,191.7,4808.0,184.8731,184.9599,184.7766,184.9503,4808.0
2021-06-10 12:50:00,191.74,191.74,191.54,191.55,3511.0,184.9889,184.9889,184.7959,184.8056,3511.0
2021-06-10 13:00:00,191.58,191.62,191.46,191.46,11315.0,184.8345,184.8731,184.7187,184.7187,11315.0
2021-06-10 13:10:00,191.48,191.63,191.36,191.61,18533.0,184.738,184.8828,184.6223,184.8635,18533.0
2021-06-10 13:20:00,191.61,191.7,191.52,191.68,16183.0,184.8635,184.9503,184.7766,184.931,16183.0
2021-06-10 13:30:00,191.68,191.8,191.36,191.48,13929.0,184.931,185.0468,184.6223,184.738,13929.0
2021-06-10 13:40:00,191.52,191.52,191.35,191.45,4870.0,184.7766,184.7766,184.6126,184.7091,4870.0
2021-06-10 13:50:00,191.45,191.5,191.27,191.44,9650.0,184.7091,184.7573,184.5354,184.6995,9650.0
2021-06-10 14:00:00,191.47,191.59,191.39,191.4,10835.0,184.7284,184.8442,184.6512,184.6609,10835.0
2021-06-10 14:10:00,191.34,191.48,191.29,191.4,7380.0,184.603,184.738,184.5547,184.6609,7380.0
2021-06-10 14:20:00,191.35,191.35,191.19,191.31,22660.0,184.6126,184.6126,184.4583,184.574,22660.0
2021-06-10 14:30:00,191.34,191.62,191.31,191.6,9331.0,184.603,184.8731,184.574,184.8538,9331.0
2021-06-10 14:40:00,191.62,191.7,191.38,191.46,8666.0,184.8731,184.9503,184.6416,184.7187,8666.0
2021-06-10 14:50:00,191.45,191.55,191.17,191.17,22262.0,184.7091,184.8056,184.439,184.439,22262.0
2021-06-10 15:00:00,191.21,191.33,191.11,191.33,7184.0,184.4776,184.5933,184.3811,184.5933,7184.0
2021-06-10 15:10:00,191.3,191.58,191.3,191.58,12542.0,184.5644,184.8345,184.5644,184.8345,12542.0
2021-06-10 15:20:00,191.56,192.1,191.53,192.07,25180.0,184.8152,185.3362,184.7863,185.3073,25180.0
2021-06-10 15:30:00,192.06,192.17,191.74,191.9,65683.0,185.2976,185.4038,184.9889,185.1433,65683.0
2021-06-10 15:40:00,191.9,192.16,191.86,191.86,43101.0,185.1433,185.3941,185.1047,185.1047,43101.0
2021-06-10 15:50:00,191.89,192.02,191.61,191.68,101704.0,185.1336,185.259,184.8635,184.931,101704.0
2021-06-11 09:30:00,192.04,192.74,191.9,192.51,15533.0,185.2783,185.9537,185.1433,185.7318,15533.0
2021-06-11 09:40:00,192.49,192.92,192.37,192.44,12524.0,185.7125,186.1273,185.5967,185.6642,12524.0
2021-06-11 09:50:00,192.29,192.88,192.28,192.8,9126.0,185.5195,186.0888,185.5099,186.0116,9126.0
2021-06-11 10:00:00,192.92,193.43,192.63,193.2,14255.0,186.1273,186.6194,185.8476,186.3975,14255.0
2021-06-11 10:10:00,193.15,193.42,193.04,193.13,13299.0,186.3492,186.6097,186.2431,186.3299,13299.0
2021-06-11 10:20:00,193.14,193.64,192.96,193.62,12991.0,186.3396,186.822,186.1659,186.8027,12991.0
2021-06-11 10:30:00,193.56,193.75,193.31,193.31,19825.0,186.7448,186.9281,186.5036,186.5036,19825.0
2021-06-11 10:40:00,193.3,193.55,193.18,193.49,16718.0,186.494,186.7352,186.3782,186.6773,16718.0
2021-06-11 10:50:00,193.5,193.64,193.26,193.43,11385.0,186.6869,186.822,186.4554,186.6194,11385.0
2021-06-11 11:00:00,193.44,193.7,193.25,193.64,8814.0,186.629,186.8799,186.4457,186.822,8814.0
2021-06-11 11:10:00,193.61,194.05,193.55,194.02,14602.0,186.793,187.2176,186.7352,187.1886,14602.0
2021-06-11 11:20:00,194.0,194.12,193.86,194.12,15563.0,187.1693,187.2851,187.0342,187.2851,15563.0
2021-06-11 11:30:00,194.06,194.21,194.02,194.15,21522.0,187.2272,187.3719,187.1886,187.314,21522.0
2021-06-11 11:40:00,194.09,194.16,193.96,194.06,18305.0,187.2561,187.3237,187.1307,187.2272,18305.0
2021-06-11 11:50:00,194.06,194.07,193.94,194.04,8254.0,187.2272,187.2369,187.1114,187.2079,8254.0
2021-06-11 12:00:00,194.04,194.14,193.89,194.0,17772.0,187.2079,187.3044,187.0632,187.1693,17772.0
2021-06-11 12:10:00,193.99,194.09,193.86,193.88,17471.0,187.1597,187.2561,187.0342,187.0535,17471.0
2021-06-11 12:20:00,193.92,194.02,193.89,193.97,9878.0,187.0921,187.1886,187.0632,187.1404,9878.0
2021-06-11 12:30:00,194.0,194.07,193.95,194.0,11627.0,187.1693,187.2369,187.1211,187.1693,11627.0
2021-06-11 12:40:00,193.99,194.09,193.9,194.05,12322.0,187.1597,187.2561,187.0728,187.2176,12322.0
2021-06-11 12:50:00,194.05,194.09,193.92,193.93,11262.0,187.2176,187.2561,187.0921,187.1018,11262.0
2021-06-11 13:00:00,193.91,193.95,193.75,193.95,13274.0,187.0825,187.1211,186.9281,187.1211,13274.0
2021-06-11 13:10:00,193.95,194.08,193.88,193.97,8024.0,187.1211,187.2465,187.0535,187.1404,8024.0
2021-06-11 13:20:00,193.94,194.12,193.94,193.99,11642.0,187.1114,187.2851,187.1114,187.1597,11642.0
2021-06-11 13:30:00,193.94,193.97,193.68,193.68,5745.0,187.1114,187.1404,186.8606,186.8606,5745.0
2021-06-11 13:40:00,193.75,193.89,193.56,193.78,10431.0,186.9281,187.0632,186.7448,186.9571,10431.0
2021-06-11 13:50:00,193.8,193.99,193.76,193.83,9410.0,186.9764,187.1597,186.9378,187.0053,9410.0
2021-06-11 14:00:00,193.89,193.99,193.83,193.99,8393.0,187.0632,187.1597,187.0053,187.1597,8393.0
2021-06-11 14:10:00,194.08,194.29,194.05,194.12,10987.0,187.2465,187.4491,187.2176,187.2851,10987.0
2021-06-11 14:20:00,194.05,194.28,194.02,194.03,10672.0,187.2176,187.4395,187.1886,187.1983,10672.0
2021-06-11 14:30:00,194.02,194.1,193.86,193.88,7075.0,187.1886,187.2658,187.0342,187.0535,7075.0
2021-06-11 14:40:00,193.87,194.18,193.78,194.18,8766.0,187.0439,187.343,186.9571,187.343,8766.0
2021-06-11 14:50:00,194.18,194.18,193.79,193.87,10696.0,187.343,187.343,186.9667,187.0439,10696.0
2021-06-11 15:00:00,193.91,193.94,193.82,193.87,7568.0,187.0825,187.1114,186.9957,187.0439,7568.0
2021-06-11 15:10:00,193.83,193.87,193.61,193.84,13235.0,187.0053,187.0439,186.793,187.015,13235.0
2021-06-11 15:20:00,193.81,193.81,193.56,193.56,9050.0,186.986,186.986,186.7448,186.7448,9050.0
2021-06-11 15:30:00,193.58,193.78,193.49,193.53,23304.0,186.7641,186.9571,186.6773,186.7159,23304.0
2021-06-11 15:40:00,193.54,193.67,193.49,193.55,29227.0,186.7255,186.8509,186.6773,186.7352,29227.0
2021-06-11 15:50:00,193.57,193.72,193.44,193.5,96988.0,186.7545,186.8992,186.629,186.6869,96988.0
2021-06-14 09:30:00,193.5,193.63,192.4,192.58,32367.0,186.6869,186.8123,185.6257,185.7993,32367.0
2021-06-14 09:40:00,192.67,193.26,192.67,193.25,8277.0,185.8861,186.4554,185.8861,186.4457,8277.0
2021-06-14 09:50:00,193.32,193.34,192.96,193.28,12055.0,186.5133,186.5326,186.1659,186.4747,12055.0
2021-06-14 10:00:00,193.18,193.26,192.78,192.89,6340.0,186.3782,186.4554,185.9923,186.0984,6340.0
2021-06-14 10:10:00,192.87,192.87,192.52,192.54,7038.0,186.0791,186.0791,185.7414,185.7607,7038.0
2021-06-14 10:20:00,192.55,192.55,192.09,192.24,7461.0,185.7704,185.7704,185.3266,185.4713,7461.0
2021-06-14 10:30:00,192.21,192.21,191.58,191.7,13693.0,185.4423,185.4423,184.8345,184.9503,13693.0
2021-06-14 10:40:00,191.67,191.67,191.14,191.32,12889.0,184.9214,184.9214,184.41,184.5837,12889.0
2021-06-14 10:50:00,191.31,191.59,191.31,191.49,19635.0,184.574,184.8442,184.574,184.7477,19635.0
2021-06-14 11:00:00,191.57,191.57,191.21,191.21,17529.0,184.8249,184.8249,184.4776,184.4776,17529.0
2021-06-14 11:10:00,191.2,191.47,191.17,191.24,32424.0,184.4679,184.7284,184.439,184.5065,32424.0
2021-06-14 11:20:00,191.26,191.3,191.14,191.17,13033.0,184.5258,184.5644,184.41,184.439,13033.0
2021-06-14 11:30:00,191.18,191.42,191.14,191.21,14323.0,184.4486,184.6802,184.41,184.4776,14323.0
2021-06-14 11:40:00,191.23,191.48,191.17,191.48,13583.0,184.4968,184.738,184.439,184.738,13583.0
2021-06-14 11:50:00,191.42,191.51,191.34,191.4,13810.0,184.6802,184.767,184.603,184.6609,13810.0
2021-06-14 12:00:00,191.37,191.37,191.22,191.23,9629.0,184.6319,184.6319,184.4872,184.4968,9629.0
2021-06-14 12:10:00,191.21,191.21,190.94,190.95,18389.0,184.4776,184.4776,184.2171,184.2267,18389.0
2021-06-14 12:20:00,190.95,190.98,190.72,190.86,9548.0,184.2267,184.2557,184.0048,184.1399,9548.0
2021-06-14 12:30:00,190.84,190.91,190.74,190.88,25607.0,184.1206,184.1881,184.0241,184.1592,25607.0
2021-06-14 12:40:00,190.9,191.01,190.81,190.88,22852.0,184.1785,184.2846,184.0916,184.1592,22852.0
2021-06-14 12:50:00,190.85,190.9,190.73,190.78,14683.0,184.1302,184.1785,184.0145,184.0627,14683.0
2021-06-14 13:00:00,190.75,190.86,190.62,190.81,16725.0,184.0337,184.1399,183.9083,184.0916,16725.0
2021-06-14 13:10:00,190.82,190.88,190.71,190.75,16898.0,184.1013,184.1592,183.9952,184.0337,16898.0
2021-06-14 13:20:00,190.8,190.98,190.8,190.91,13909.0,184.082,184.2557,184.082,184.1881,13909.0
2021-06-14 13:30:00,190.91,191.12,190.91,191.08,12403.0,184.1881,184.3907,184.1881,184.3521,12403.0
2021-06-14 13:40:00,191.07,191.16,190.94,191.01,39993.0,184.3425,184.4293,184.2171,184.2846,39993.0
2021-06-14 13:50:00,191.01,191.05,190.66,190.76,13834.0,184.2846,184.3232,183.9469,184.0434,13834.0
2021-06-14 14:00:00,190.74,190.91,190.68,190.91,12031.0,184.0241,184.1881,183.9662,184.1881,12031.0
2021-06-14 14:10:00,190.89,191.12,190.86,191.12,16761.0,184.1688,184.3907,184.1399,184.3907,16761.0
2021-06-14 14:20:00,191.13,191.24,191.0,191.01,11930.0,184.4004,184.5065,184.2749,184.2846,11930.0
2021-06-14 14:30:00,191.05,191.43,191.03,191.42,14088.0,184.3232,184.6898,184.3039,184.6802,14088.0
2021-06-14 14:40:00,191.56,191.67,191.44,191.61,19414.0,184.8152,184.9214,184.6995,184.8635,19414.0
2021-06-14 14:50:00,191.62,191.87,191.54,191.78,18398.0,184.8731,185.1143,184.7959,185.0275,18398.0
2021-06-14 15:00:00,191.75,191.94,191.71,191.94,15410.0,184.9985,185.1818,184.9599,185.1818,15410.0
2021-06-14 15:10:00,191.96,192.12,191.7,191.84,25233.0,185.2011,185.3555,184.9503,185.0854,25233.0
2021-06-14 15:20:00,191.86,192.08,191.67,192.06,23101.0,185.1047,185.3169,184.9214,185.2976,23101.0
2021-06-14 15:30:00,192.02,192.03,191.83,191.87,26949.0,185.259,185.2687,185.0757,185.1143,26949.0
2021-06-14 15:40:00,191.87,192.29,191.87,192.1,28293.0,185.1143,185.5195,185.1143,185.3362,28293.0
2021-06-14 15:50:00,192.2,192.45,192.04,192.38,271780.0,185.4327,185.6739,185.2783,185.6064,271780.0
2021-06-15 09:30:00,192.86,192.86,192.09,192.19,15247.0,186.0695,186.0695,185.3266,185.423,15247.0
2021-06-15 09:40:00,192.23,192.34,191.25,191.5,9111.0,185.4616,185.5678,184.5161,184.7573,9111.0
2021-06-15 09:50:00,191.49,191.49,191.11,191.28,9920.0,184.7477,184.7477,184.3811,184.5451,9920.0
2021-06-15 10:00:00,191.32,191.7,191.32,191.41,10904.0,184.5837,184.9503,184.5837,184.6705,10904.0
2021-06-15 10:10:00,191.41,191.9,191.32,191.74,7950.0,184.6705,185.1433,184.5837,184.9889,7950.0
2021-06-15 10:20:00,191.67,191.91,191.53,191.83,6425.0,184.9214,185.1529,184.7863,185.0757,6425.0
2021-06-15 10:30:00,191.78,191.87,191.66,191.78,6548.0,185.0275,185.1143,184.9117,185.0275,6548.0
2021-06-15 10:40:00,191.81,191.96,191.5,191.86,8963.0,185.0564,185.2011,184.7573,185.1047,8963.0
2021-06-15 10:50:00,191.91,192.15,191.84,192.05,13930.0,185.1529,185.3845,185.0854,185.288,13930.0
2021-06-15 11:00:00,192.08,192.99,192.08,192.64,21800.0,185.3169,186.1949,185.3169,185.8572,21800.0
2021-06-15 11:10:00,192.58,192.58,192.3,192.35,19427.0,185.7993,185.7993,185.5292,185.5774,19427.0
2021-06-15 11:20:00,192.35,192.5,192.25,192.39,7507.0,185.5774,185.7221,185.4809,185.616,7507.0
2021-06-15 11:30:00,192.38,192.38,191.92,192.01,10201.0,185.6064,185.6064,185.1626,185.2494,10201.0
2021-06-15 11:40:00,192.01,192.15,191.92,191.96,7276.0,185.2494,185.3845,185.1626,185.2011,7276.0
2021-06-15 11:50:00,191.95,192.13,191.87,192.13,8950.0,185.1915,185.3652,185.1143,185.3652,8950.0
2021-06-15 12:00:00,192.27,192.37,192.2,192.26,8275.0,185.5002,185.5967,185.4327,185.4906,8275.0
2021-06-15 12:10:00,192.27,192.4,192.16,192.34,9541.0,185.5002,185.6257,185.3941,185.5678,9541.0
2021-06-15 12:20:00,192.34,192.53,192.15,192.25,20048.0,185.5678,185.7511,185.3845,185.4809,20048.0
2021-06-15 12:30:00,192.22,192.32,192.11,192.19,8842.0,185.452,185.5485,185.3459,185.423,8842.0
2021-06-15 12:40:00,192.22,192.33,192.15,192.28,9501.0,185.452,185.5581,185.3845,185.5099,9501.0
2021-06-15 12:50:00,192.25,192.33,192.14,192.21,19433.0,185.4809,185.5581,185.3748,185.4423,19433.0
2021-06-15 13:00:00,192.21,192.21,191.97,192.1,12139.0,185.4423,185.4423,185.2108,185.3362,12139.0
2021-06-15 13:10:00,192.1,192.16,191.86,192.03,10690.0,185.3362,185.3941,185.1047,185.2687,10690.0
2021-06-15 13:20:00,191.99,192.04,191.76,191.97,7806.0,185.2301,185.2783,185.0082,185.2108,7806.0
2021-06-15 13:30:00,191.97,192.19,191.95,192.19,7032.0,185.2108,185.423,185.1915,185.423,7032.0
2021-06-15 13:40:00,192.18,192.36,192.16,192.24,9050.0,185.4134,185.5871,185.3941,185.4713,9050.0
2021-06-15 13:50:00,192.21,192.37,191.98,192.31,14978.0,185.4423,185.5967,185.2204,185.5388,14978.0
2021-06-15 14:00:00,192.39,192.88,192.39,192.88,11276.0,185.616,186.0888,185.616,186.0888,11276.0
2021-06-15 14:10:00,192.83,193.28,192.76,193.12,30801.0,186.0405,186.4747,185.973,186.3203,30801.0
2021-06-15 14:20:00,193.11,194.54,193.1,194.4,76335.0,186.3107,187.6903,186.301,187.5552,76335.0
2021-06-15 14:30:00,194.4,194.9,194.25,194.37,47887.0,187.5552,188.0376,187.4105,187.5263,47887.0
2021-06-15 14:40:00,194.37,195.14,194.11,194.81,61396.0,187.5263,188.2692,187.2754,187.9508,61396.0
2021-06-15 14:50:00,194.88,194.88,194.45,194.75,19298.0,188.0183,188.0183,187.6035,187.8929,19298.0
2021-06-15 15:00:00,194.73,195.07,194.69,194.93,33386.0,187.8736,188.2016,187.835,188.0666,33386.0
2021-06-15 15:10:00,194.96,195.0,194.45,194.54,11105.0,188.0955,188.1341,187.6035,187.6903,11105.0
2021-06-15 15:20:00,194.58,194.62,194.25,194.32,16990.0,187.7289,187.7675,187.4105,187.4781,16990.0
2021-06-15 15:30:00,194.32,194.66,194.18,194.31,52776.0,187.4781,187.8061,187.343,187.4684,52776.0
2021-06-15 15:40:00,194.35,194.65,194.28,194.42,73736.0,187.507,187.7964,187.4395,187.5745,73736.0
2021-06-15 15:50:00,194.37,194.49,194.09,194.47,154726.0,187.5263,187.6421,187.2561,187.6228,154726.0
2021-06-16 09:30:00,194.72,195.27,194.5,195.1,51714.0,187.864,188.3946,187.6517,188.2306,51714.0
2021-06-16 09:40:00,195.13,195.5,194.21,194.33,29593.0,188.2595,188.6165,187.3719,187.4877,29593.0
2021-06-16 09:50:00,194.39,194.53,193.49,194.11,22565.0,187.5456,187.6807,186.6773,187.2754,22565.0
2021-06-16 10:00:00,194.19,194.46,194.07,194.18,26414.0,187.3526,187.6131,187.2369,187.343,26414.0
2021-06-16 10:10:00,194.12,194.12,193.41,193.51,12089.0,187.2851,187.2851,186.6001,186.6966,12089.0
2021-06-16 10:20:00,193.52,194.05,193.5,194.05,18071.0,186.7062,187.2176,186.6869,187.2176,18071.0
2021-06-16 10:30:00,194.05,194.08,193.65,193.94,14882.0,187.2176,187.2465,186.8316,187.1114,14882.0
2021-06-16 10:40:00,193.97,194.05,193.62,193.63,19855.0,187.1404,187.2176,186.8027,186.8123,19855.0
2021-06-16 10:50:00,193.66,193.72,193.32,193.65,12609.0,186.8413,186.8992,186.5133,186.8316,12609.0
2021-06-16 11:00:00,193.64,193.69,193.33,193.37,17166.0,186.822,186.8702,186.5229,186.5615,17166.0
2021-06-16 11:10:00,193.36,193.57,193.19,193.54,10212.0,186.5519,186.7545,186.3878,186.7255,10212.0
2021-06-16 11:20:00,193.52,193.62,193.46,193.52,15682.0,186.7062,186.8027,186.6483,186.7062,15682.0
2021-06-16 11:30:00,193.48,193.55,193.18,193.52,15811.0,186.6676,186.7352,186.3782,186.7062,15811.0
2021-06-16 11:40:00,193.5,193.62,193.36,193.41,15997.0,186.6869,186.8027,186.5519,186.6001,15997.0
2021-06-16 11:50:00,193.39,193.39,193.1,193.16,10821.0,186.5808,186.5808,186.301,186.3589,10821.0
2021-06-16 12:00:00,193.16,193.31,193.08,193.2,11485.0,186.3589,186.5036,186.2817,186.3975,11485.0
2021-06-16 12:10:00,193.23,193.23,193.15,193.16,8222.0,186.4264,186.4264,186.3492,186.3589,8222.0
2021-06-16 12:20:00,193.15,193.18,192.97,193.06,13431.0,186.3492,186.3782,186.1756,186.2624,13431.0
2021-06-16 12:30:00,193.09,193.11,192.9,192.98,12287.0,186.2914,186.3107,186.108,186.1852,12287.0
2021-06-16 12:40:00,193.01,193.08,192.92,193.05,12245.0,186.2142,186.2817,186.1273,186.2528,12245.0
2021-06-16 12:50:00,193.11,193.16,193.03,193.07,7171.0,186.3107,186.3589,186.2335,186.2721,7171.0
2021-06-16 13:00:00,193.05,193.08,192.98,193.01,10030.0,186.2528,186.2817,186.1852,186.2142,10030.0
2021-06-16 13:10:00,193.01,193.47,193.0,193.3,17716.0,186.2142,186.658,186.2045,186.494,17716.0
2021-06-16 13:20:00,193.23,193.5,193.22,193.26,13633.0,186.4264,186.6869,186.4168,186.4554,13633.0
2021-06-16 13:30:00,193.26,193.27,192.92,193.08,10190.0,186.4554,186.465,186.1273,186.2817,10190.0
2021-06-16 13:40:00,193.07,193.07,192.93,192.98,25293.0,186.2721,186.2721,186.137,186.1852,25293.0
2021-06-16 13:50:00,193.03,193.34,192.95,193.2,12968.0,186.2335,186.5326,186.1563,186.3975,12968.0
2021-06-16 14:00:00,193.16,193.16,191.73,192.35,28295.0,186.3589,186.3589,184.9792,185.5774,28295.0
2021-06-16 14:10:00,192.21,192.35,191.7,191.97,36405.0,185.4423,185.5774,184.9503,185.2108,36405.0
2021-06-16 14:20:00,191.97,192.38,191.8,192.15,21811.0,185.2108,185.6064,185.0468,185.3845,21811.0
2021-06-16 14:30:00,192.22,192.26,191.86,191.92,21941.0,185.452,185.4906,185.1047,185.1626,21941.0
2021-06-16 14:40:00,191.91,191.95,191.11,191.37,30699.0,185.1529,185.1915,184.3811,184.6319,30699.0
2021-06-16 14:50:00,191.34,192.12,191.3,192.09,17838.0,184.603,185.3555,184.5644,185.3266,17838.0
2021-06-16 15:00:00,192.02,192.35,191.93,192.3,15645.0,185.259,185.5774,185.1722,185.5292,15645.0
2021-06-16 15:10:00,192.32,192.76,192.29,192.76,16948.0,185.5485,185.973,185.5195,185.973,16948.0
2021-06-16 15:20:00,192.7,193.04,192.68,192.75,26065.0,185.9151,186.2431,185.8958,185.9633,26065.0
2021-06-16 15:30:00,192.77,192.83,192.09,192.28,33752.0,185.9826,186.0405,185.3266,185.5099,33752.0
2021-06-16 15:40:00,192.31,192.53,192.05,192.05,42069.0,185.5388,185.7511,185.288,185.288,42069.0
2021-06-16 15:50:00,191.9,192.31,191.8,191.94,112675.0,185.1433,185.5388,185.0468,185.1818,112675.0
2021-06-17 09:30:00,191.85,192.93,191.7,192.73,31219.0,185.095,186.137,184.9503,185.944,31219.0
2021-06-17 09:40:00,192.62,192.8,191.76,192.25,46291.0,185.8379,186.0116,185.0082,185.4809,46291.0
2021-06-17 09:50:00,192.21,193.11,192.12,192.82,36866.0,185.4423,186.3107,185.3555,186.0309,36866.0
2021-06-17 10:00:00,192.89,193.36,192.88,193.1,25459.0,186.0984,186.5519,186.0888,186.301,25459.0
2021-06-17 10:10:00,193.06,193.23,192.85,192.87,13940.0,186.2624,186.4264,186.0598,186.0791,13940.0
2021-06-17 10:20:00,192.91,193.52,192.82,193.47,15790.0,186.1177,186.7062,186.0309,186.658,15790.0
2021-06-17 10:30:00,193.44,194.26,193.44,194.26,20345.0,186.629,187.4202,186.629,187.4202,20345.0
2021-06-17 10:40:00,194.28,194.95,194.21,194.78,57925.0,187.4395,188.0859,187.3719,187.9219,57925.0
2021-06-17 10:50:00,194.8,195.07,194.52,194.52,26410.0,187.9411,188.2016,187.671,187.671,26410.0
2021-06-17 11:00:00,194.57,194.61,194.28,194.3,18445.0,187.7192,187.7578,187.4395,187.4588,18445.0
2021-06-17 11:10:00,194.31,194.67,193.9,194.54,35074.0,187.4684,187.8157,187.0728,187.6903,35074.0
2021-06-17 11:20:00,194.59,195.12,194.49,195.07,19169.0,187.7385,188.2499,187.6421,188.2016,19169.0
2021-06-17 11:30:00,195.18,195.94,195.13,195.71,38396.0,188.3078,189.041,188.2595,188.8191,38396.0
2021-06-17 11:40:00,195.66,196.4,195.66,196.38,24007.0,188.7709,189.4848,188.7709,189.4655,24007.0
2021-06-17 11:50:00,196.33,196.4,195.47,195.47,28507.0,189.4173,189.4848,188.5876,188.5876,28507.0
2021-06-17 12:00:00,195.48,195.48,194.96,195.02,15810.0,188.5972,188.5972,188.0955,188.1534,15810.0
2021-06-17 12:10:00,195.01,195.06,194.64,194.72,13251.0,188.1438,188.192,187.7868,187.864,13251.0
2021-06-17 12:20:00,194.67,194.69,193.92,193.96,14917.0,187.8157,187.835,187.0921,187.1307,14917.0
2021-06-17 12:30:00,193.94,194.27,193.74,194.16,9253.0,187.1114,187.4298,186.9185,187.3237,9253.0
2021-06-17 12:40:00,194.19,194.39,193.99,194.12,11524.0,187.3526,187.5456,187.1597,187.2851,11524.0
2021-06-17 12:50:00,194.07,194.4,193.87,194.4,18811.0,187.2369,187.5552,187.0439,187.5552,18811.0
2021-06-17 13:00:00,194.4,194.85,194.38,194.79,15062.0,187.5552,187.9894,187.5359,187.9315,15062.0
2021-06-17 13:10:00,194.78,194.82,194.24,194.32,12439.0,187.9219,187.9604,187.4009,187.4781,12439.0
2021-06-17 13:20:00,194.28,194.47,194.21,194.42,18977.0,187.4395,187.6228,187.3719,187.5745,18977.0
2021-06-17 13:30:00,194.43,194.55,194.32,194.54,19225.0,187.5842,187.7,187.4781,187.6903,19225.0
2021-06-17 13:40:00,194.54,195.01,194.54,194.72,18813.0,187.6903,188.1438,187.6903,187.864,18813.0
2021-06-17 13:50:00,194.69,194.69,194.2,194.44,13170.0,187.835,187.835,187.3623,187.5938,13170.0
2021-06-17 14:00:00,194.46,194.52,194.04,194.07,7891.0,187.6131,187.671,187.2079,187.2369,7891.0
2021-06-17 14:10:00,194.09,194.19,193.96,194.11,12522.0,187.2561,187.3526,187.1307,187.2754,12522.0
2021-06-17 14:20:00,194.09,194.19,193.97,194.16,10647.0,187.2561,187.3526,187.1404,187.3237,10647.0
2021-06-17 14:30:00,194.11,194.11,193.67,193.75,8173.0,187.2754,187.2754,186.8509,186.9281,8173.0
2021-06-17 14:40:00,193.7,193.91,193.67,193.84,13677.0,186.8799,187.0825,186.8509,187.015,13677.0
2021-06-17 14:50:00,193.76,193.95,193.69,193.83,10438.0,186.9378,187.1211,186.8702,187.0053,10438.0
2021-06-17 15:00:00,193.84,193.92,193.65,193.88,14952.0,187.015,187.0921,186.8316,187.0535,14952.0
2021-06-17 15:10:00,193.85,194.22,193.75,194.12,24992.0,187.0246,187.3816,186.9281,187.2851,24992.0
2021-06-17 15:20:00,194.14,194.18,193.8,193.81,15593.0,187.3044,187.343,186.9764,186.986,15593.0
2021-06-17 15:30:00,193.82,193.89,193.5,193.77,40241.0,186.9957,187.0632,186.6869,186.9474,40241.0
2021-06-17 15:40:00,193.76,194.04,193.72,193.83,65126.0,186.9378,187.2079,186.8992,187.0053,65126.0
2021-06-17 15:50:00,193.81,193.9,193.13,193.26,159448.0,186.986,187.0728,186.3299,186.4554,159448.0
2021-06-18 09:30:00,191.59,193.43,191.0,193.28,224522.0,184.8442,186.6194,184.2749,186.4747,224522.0
2021-06-18 09:40:00,193.49,194.06,192.71,193.55,31075.0,186.6773,187.2272,185.9247,186.7352,31075.0
2021-06-18 09:50:00,193.46,193.8,192.48,193.64,16706.0,186.6483,186.9764,185.7028,186.822,16706.0
2021-06-18 10:00:00,193.56,193.86,193.04,193.66,19309.0,186.7448,187.0342,186.2431,186.8413,19309.0
2021-06-18 10:10:00,193.67,193.74,193.09,193.38,37211.0,186.8509,186.9185,186.2914,186.5711,37211.0
2021-06-18 10:20:00,193.34,193.53,192.87,193.37,26497.0,186.5326,186.7159,186.0791,186.5615,26497.0
2021-06-18 10:30:00,193.3,193.77,192.77,193.53,33265.0,186.494,186.9474,185.9826,186.7159,33265.0
2021-06-18 10:40:00,193.55,193.67,192.79,193.01,17308.0,186.7352,186.8509,186.0019,186.2142,17308.0
2021-06-18 10:50:00,193.08,193.18,192.7,193.05,23351.0,186.2817,186.3782,185.9151,186.2528,23351.0
2021-06-18 11:00:00,193.01,193.25,192.5,192.64,15223.0,186.2142,186.4457,185.7221,185.8572,15223.0
2021-06-18 11:10:00,192.6,192.83,192.37,192.66,19376.0,185.8186,186.0405,185.5967,185.8765,19376.0
2021-06-18 11:20:00,192.56,192.67,192.13,192.18,22392.0,185.78,185.8861,185.3652,185.4134,22392.0
2021-06-18 11:30:00,192.22,192.6,192.13,192.49,22642.0,185.452,185.8186,185.3652,185.7125,22642.0
2021-06-18 11:40:00,192.5,192.5,192.08,192.17,26308.0,185.7221,185.7221,185.3169,185.4038,26308.0
2021-06-18 11:50:00,192.2,192.41,191.95,192.16,27883.0,185.4327,185.6353,185.1915,185.3941,27883.0
2021-06-18 12:00:00,192.13,192.49,191.81,192.46,39072.0,185.3652,185.7125,185.0564,185.6835,39072.0
2021-06-18 12:10:00,192.53,192.82,192.47,192.82,16067.0,185.7511,186.0309,185.6932,186.0309,16067.0
2021-06-18 12:20:00,192.86,193.05,192.73,193.0,19887.0,186.0695,186.2528,185.944,186.2045,19887.0
2021-06-18 12:30:00,192.95,193.03,192.63,192.69,7741.0,186.1563,186.2335,185.8476,185.9054,7741.0
2021-06-18 12:40:00,192.65,192.74,192.22,192.46,17222.0,185.8669,185.9537,185.452,185.6835,17222.0
2021-06-18 12:50:00,192.47,192.6,192.21,192.26,28801.0,185.6932,185.8186,185.4423,185.4906,28801.0
2021-06-18 13:00:00,192.27,192.47,192.17,192.34,15338.0,185.5002,185.6932,185.4038,185.5678,15338.0
2021-06-18 13:10:00,192.44,192.73,192.3,192.72,28580.0,185.6642,185.944,185.5292,185.9344,28580.0
2021-06-18 13:20:00,192.66,192.75,192.3,192.4,15324.0,185.8765,185.9633,185.5292,185.6257,15324.0
2021-06-18 13:30:00,192.34,192.45,192.3,192.35,13930.0,185.5678,185.6739,185.5292,185.5774,13930.0
2021-06-18 13:40:00,192.4,192.44,191.88,191.88,13326.0,185.6257,185.6642,185.124,185.124,13326.0
2021-06-18 13:50:00,191.95,192.22,191.89,192.22,11334.0,185.1915,185.452,185.1336,185.452,11334.0
2021-06-18 14:00:00,192.13,192.29,191.95,191.95,11282.0,185.3652,185.5195,185.1915,185.1915,11282.0
2021-06-18 14:10:00,191.89,191.9,191.57,191.66,17801.0,185.1336,185.1433,184.8249,184.9117,17801.0
2021-06-18 14:20:00,191.62,191.78,191.6,191.66,14938.0,184.8731,185.0275,184.8538,184.9117,14938.0
2021-06-18 14:30:00,191.64,191.64,191.15,191.15,17726.0,184.8924,184.8924,184.4197,184.4197,17726.0
2021-06-18 14:40:00,191.23,191.3,190.93,190.93,19131.0,184.4968,184.5644,184.2074,184.2074,19131.0
2021-06-18 14:50:00,190.99,191.05,190.69,190.85,28870.0,184.2653,184.3232,183.9759,184.1302,28870.0
2021-06-18 15:00:00,190.86,191.02,190.66,190.68,17650.0,184.1399,184.2942,183.9469,183.9662,17650.0
2021-06-18 15:10:00,190.71,191.25,190.64,191.23,27693.0,183.9952,184.5161,183.9276,184.4968,27693.0
2021-06-18 15:20:00,191.26,191.53,191.23,191.39,17652.0,184.5258,184.7863,184.4968,184.6512,17652.0
2021-06-18 15:30:00,191.42,191.54,191.26,191.46,30273.0,184.6802,184.7959,184.5258,184.7187,30273.0
2021-06-18 15:40:00,191.45,191.65,191.04,191.08,46004.0,184.7091,184.9021,184.3135,184.3521,46004.0
2021-06-18 15:50:00,191.19,191.71,190.7,190.83,174818.0,184.4583,184.9599,183.9855,184.1109,174818.0
2021-06-21 09:30:00,191.76,191.9,190.26,190.59,22032.0,185.0082,185.1433,183.561,183.8794,22032.0
2021-06-21 09:40:00,190.64,192.61,190.64,192.47,17270.0,183.9276,185.8283,183.9276,185.6932,17270.0
2021-06-21 09:50:00,192.56,193.63,192.27,193.44,21387.0,185.78,186.8123,185.5002,186.629,21387.0
2021-06-21 10:00:00,193.44,194.44,193.16,193.91,74941.0,186.629,187.5938,186.3589,187.0825,74941.0
2021-06-21 10:10:00,193.87,193.99,193.38,193.66,8959.0,187.0439,187.1597,186.5711,186.8413,8959.0
2021-06-21 10:20:00,193.57,193.87,193.41,193.87,10080.0,186.7545,187.0439,186.6001,187.0439,10080.0
2021-06-21 10:30:00,193.93,194.35,193.91,194.1,8461.0,187.1018,187.507,187.0825,187.2658,8461.0
2021-06-21 10:40:00,194.19,194.45,194.0,194.33,16961.0,187.3526,187.6035,187.1693,187.4877,16961.0
2021-06-21 10:50:00,194.43,194.63,194.38,194.51,22366.0,187.5842,187.7771,187.5359,187.6614,22366.0
2021-06-21 11:00:00,194.52,194.72,194.41,194.47,11317.0,187.671,187.864,187.5649,187.6228,11317.0
2021-06-21 11:10:00,194.58,194.73,194.3,194.68,11473.0,187.7289,187.8736,187.4588,187.8254,11473.0
2021-06-21 11:20:00,194.66,194.82,193.97,193.98,12386.0,187.8061,187.9604,187.1404,187.15,12386.0
2021-06-21 11:30:00,193.96,194.13,193.87,194.08,3824.0,187.1307,187.2947,187.0439,187.2465,3824.0
2021-06-21 11:40:00,194.04,194.09,193.88,193.93,30670.0,187.2079,187.2561,187.0535,187.1018,30670.0
2021-06-21 11:50:00,193.95,193.95,193.56,193.63,5056.0,187.1211,187.1211,186.7448,186.8123,5056.0
2021-06-21 12:00:00,193.69,193.69,193.45,193.52,4707.0,186.8702,186.8702,186.6387,186.7062,4707.0
2021-06-21 12:10:00,193.55,193.7,193.42,193.65,8500.0,186.7352,186.8799,186.6097,186.8316,8500.0
2021-06-21 12:20:00,193.62,193.62,193.28,193.28,8424.0,186.8027,186.8027,186.4747,186.4747,8424.0
2021-06-21 12:30:00,193.3,193.31,193.03,193.31,8687.0,186.494,186.5036,186.2335,186.5036,8687.0
2021-06-21 12:40:00,193.41,193.43,193.19,193.29,6730.0,186.6001,186.6194,186.3878,186.4843,6730.0
2021-06-21 12:50:00,193.25,193.34,193.2,193.22,5472.0,186.4457,186.5326,186.3975,186.4168,5472.0
2021-06-21 13:00:00,193.27,193.27,193.07,193.12,6455.0,186.465,186.465,186.2721,186.3203,6455.0
2021-06-21 13:10:00,193.1,193.28,193.04,193.28,5241.0,186.301,186.4747,186.2431,186.4747,5241.0
2021-06-21 13:20:00,193.22,193.39,193.14,193.27,6425.0,186.4168,186.5808,186.3396,186.465,6425.0
2021-06-21 13:30:00,193.31,193.4,193.19,193.28,5753.0,186.5036,186.5904,186.3878,186.4747,5753.0
2021-06-21 13:40:00,193.34,193.54,193.33,193.54,8459.0,186.5326,186.7255,186.5229,186.7255,8459.0
2021-06-21 13:50:00,193.55,193.66,193.49,193.66,6428.0,186.7352,186.8413,186.6773,186.8413,6428.0
2021-06-21 14:00:00,193.59,193.75,193.46,193.53,10620.0,186.7738,186.9281,186.6483,186.7159,10620.0
2021-06-21 14:10:00,193.5,193.57,193.44,193.5,11262.0,186.6869,186.7545,186.629,186.6869,11262.0
2021-06-21 14:20:00,193.55,193.55,193.34,193.44,7402.0,186.7352,186.7352,186.5326,186.629,7402.0
2021-06-21 14:30:00,193.47,193.52,193.32,193.32,8611.0,186.658,186.7062,186.5133,186.5133,8611.0
2021-06-21 14:40:00,193.31,193.43,193.25,193.34,5919.0,186.5036,186.6194,186.4457,186.5326,5919.0
2021-06-21 14:50:00,193.34,193.53,193.31,193.52,11579.0,186.5326,186.7159,186.5036,186.7062,11579.0
2021-06-21 15:00:00,193.49,193.56,193.38,193.54,17278.0,186.6773,186.7448,186.5711,186.7255,17278.0
2021-06-21 15:10:00,193.5,193.5,193.27,193.44,11647.0,186.6869,186.6869,186.465,186.629,11647.0
2021-06-21 15:20:00,193.42,193.56,193.34,193.52,13126.0,186.6097,186.7448,186.5326,186.7062,13126.0
2021-06-21 15:30:00,193.5,193.59,193.45,193.52,71890.0,186.6869,186.7738,186.6387,186.7062,71890.0
2021-06-21 15:40:00,193.54,193.75,193.46,193.67,42714.0,186.7255,186.9281,186.6483,186.8509,42714.0
2021-06-21 15:50:00,193.67,193.87,193.46,193.68,122766.0,186.8509,187.0439,186.6483,186.8606,122766.0
2021-06-22 09:30:00,193.88,194.16,193.11,193.61,24378.0,187.0535,187.3237,186.3107,186.793,24378.0
2021-06-22 09:40:00,193.65,194.09,193.37,193.5,13620.0,186.8316,187.2561,186.5615,186.6869,13620.0
2021-06-22 09:50:00,193.43,193.51,192.81,192.88,29568.0,186.6194,186.6966,186.0212,186.0888,29568.0
2021-06-22 10:00:00,192.83,193.0,192.5,192.51,23248.0,186.0405,186.2045,185.7221,185.7318,23248.0
2021-06-22 10:10:00,192.48,192.6,192.24,192.26,8814.0,185.7028,185.8186,185.4713,185.4906,8814.0
2021-06-22 10:20:00,192.34,192.4,191.87,192.01,25572.0,185.5678,185.6257,185.1143,185.2494,25572.0
2021-06-22 10:30:00,192.02,192.52,191.93,192.46,7682.0,185.259,185.7414,185.1722,185.6835,7682.0
2021-06-22 10:40:00,192.5,193.42,192.4,193.42,24081.0,185.7221,186.6097,185.6257,186.6097,24081.0
2021-06-22 10:50:00,193.4,193.54,193.24,193.36,13174.0,186.5904,186.7255,186.4361,186.5519,13174.0
2021-06-22 11:00:00,193.34,193.34,193.08,193.29,13840.0,186.5326,186.5326,186.2817,186.4843,13840.0
2021-06-22 11:10:00,193.33,193.54,193.32,193.4,11004.0,186.5229,186.7255,186.5133,186.5904,11004.0
2021-06-22 11:20:00,193.43,193.76,193.3,193.52,11031.0,186.6194,186.9378,186.494,186.7062,11031.0
2021-06-22 11:30:00,193.52,193.54,193.09,193.1,29401.0,186.7062,186.7255,186.2914,186.301,29401.0
2021-06-22 11:40:00,193.09,193.34,193.09,193.34,5945.0,186.2914,186.5326,186.2914,186.5326,5945.0
2021-06-22 11:50:00,193.51,193.58,193.42,193.53,10100.0,186.6966,186.7641,186.6097,186.7159,10100.0
2021-06-22 12:00:00,193.53,193.75,193.52,193.75,10903.0,186.7159,186.9281,186.7062,186.9281,10903.0
2021-06-22 12:10:00,193.71,193.81,193.58,193.66,7141.0,186.8895,186.986,186.7641,186.8413,7141.0
2021-06-22 12:20:00,193.66,193.66,193.51,193.62,8557.0,186.8413,186.8413,186.6966,186.8027,8557.0
2021-06-22 12:30:00,193.63,193.68,193.49,193.6,7338.0,186.8123,186.8606,186.6773,186.7834,7338.0
2021-06-22 12:40:00,193.49,193.6,193.4,193.4,6618.0,186.6773,186.7834,186.5904,186.5904,6618.0
2021-06-22 12:50:00,193.35,193.42,193.26,193.33,7938.0,186.5422,186.6097,186.4554,186.5229,7938.0
2021-06-22 13:00:00,193.32,193.4,193.21,193.39,9568.0,186.5133,186.5904,186.4071,186.5808,9568.0
2021-06-22 13:10:00,193.37,193.38,193.08,193.2,9163.0,186.5615,186.5711,186.2817,186.3975,9163.0
2021-06-22 13:20:00,193.22,193.29,193.15,193.17,8330.0,186.4168,186.4843,186.3492,186.3685,8330.0
2021-06-22 13:30:00,193.17,193.3,193.13,193.25,16018.0,186.3685,186.494,186.3299,186.4457,16018.0
2021-06-22 13:40:00,193.23,193.27,193.04,193.2,17109.0,186.4264,186.465,186.2431,186.3975,17109.0
2021-06-22 13:50:00,193.21,193.33,193.1,193.23,7662.0,186.4071,186.5229,186.301,186.4264,7662.0
2021-06-22 14:00:00,193.22,193.25,193.02,193.03,7806.0,186.4168,186.4457,186.2238,186.2335,7806.0
2021-06-22 14:10:00,193.06,193.22,192.99,193.05,22332.0,186.2624,186.4168,186.1949,186.2528,22332.0
2021-06-22 14:20:00,193.04,193.18,192.96,193.15,8682.0,186.2431,186.3782,186.1659,186.3492,8682.0
2021-06-22 14:30:00,193.2,193.47,193.14,193.47,8744.0,186.3975,186.658,186.3396,186.658,8744.0
2021-06-22 14:40:00,193.53,193.59,193.44,193.47,11658.0,186.7159,186.7738,186.629,186.658,11658.0
2021-06-22 14:50:00,193.47,193.97,193.46,193.84,13431.0,186.658,187.1404,186.6483,187.015,13431.0
2021-06-22 15:00:00,193.82,194.41,193.82,194.25,21987.0,186.9957,187.5649,186.9957,187.4105,21987.0
2021-06-22 15:10:00,194.18,194.33,194.06,194.13,12667.0,187.343,187.4877,187.2272,187.2947,12667.0
2021-06-22 15:20:00,194.09,194.34,194.04,194.18,25639.0,187.2561,187.4973,187.2079,187.343,25639.0
2021-06-22 15:30:00,194.19,194.23,193.8,193.94,36818.0,187.3526,187.3912,186.9764,187.1114,36818.0
2021-06-22 15:40:00,193.96,194.03,193.71,193.87,38862.0,187.1307,187.1983,186.8895,187.0439,38862.0
2021-06-22 15:50:00,193.83,193.9,193.48,193.56,115266.0,187.0053,187.0728,186.6676,186.7448,115266.0
2021-06-23 09:30:00,193.76,193.76,192.8,192.88,26985.0,186.9378,186.9378,186.0116,186.0888,26985.0
2021-06-23 09:40:00,192.88,193.18,192.66,192.77,25060.0,186.0888,186.3782,185.8765,185.9826,25060.0
2021-06-23 09:50:00,192.75,193.09,192.21,193.0,16776.0,185.9633,186.2914,185.4423,186.2045,16776.0
2021-06-23 10:00:00,193.0,193.14,192.84,193.0,28066.0,186.2045,186.3396,186.0502,186.2045,28066.0
2021-06-23 10:10:00,192.99,193.48,192.83,193.22,23517.0,186.1949,186.6676,186.0405,186.4168,23517.0
2021-06-23 10:20:00,193.22,193.34,192.96,193.01,13425.0,186.4168,186.5326,186.1659,186.2142,13425.0
2021-06-23 10:30:00,192.96,193.06,192.84,193.0,12644.0,186.1659,186.2624,186.0502,186.2045,12644.0
2021-06-23 10:40:00,193.02,193.07,192.69,192.96,20595.0,186.2238,186.2721,185.9054,186.1659,20595.0
2021-06-23 10:50:00,192.99,193.17,192.69,192.81,12591.0,186.1949,186.3685,185.9054,186.0212,12591.0
2021-06-23 11:00:00,192.84,192.84,192.45,192.5,14655.0,186.0502,186.0502,185.6739,185.7221,14655.0
2021-06-23 11:10:00,192.51,192.65,192.33,192.33,23495.0,185.7318,185.8669,185.5581,185.5581,23495.0
2021-06-23 11:20:00,192.33,192.5,192.25,192.34,20592.0,185.5581,185.7221,185.4809,185.5678,20592.0
2021-06-23 11:30:00,192.34,192.36,192.08,192.16,15001.0,185.5678,185.5871,185.3169,185.3941,15001.0
2021-06-23 11:40:00,192.12,192.15,191.98,192.05,13830.0,185.3555,185.3845,185.2204,185.288,13830.0
2021-06-23 11:50:00,192.04,192.06,191.63,191.7,28106.0,185.2783,185.2976,184.8828,184.9503,28106.0
2021-06-23 12:00:00,191.66,192.07,191.63,191.99,10778.0,184.9117,185.3073,184.8828,185.2301,10778.0
2021-06-23 12:10:00,192.0,192.0,191.82,191.88,7848.0,185.2397,185.2397,185.0661,185.124,7848.0
2021-06-23 12:20:00,191.88,192.03,191.8,191.96,15488.0,185.124,185.2687,185.0468,185.2011,15488.0
2021-06-23 12:30:00,191.92,191.95,191.56,191.57,15623.0,185.1626,185.1915,184.8152,184.8249,15623.0
2021-06-23 12:40:00,191.49,191.79,191.39,191.66,13096.0,184.7477,185.0371,184.6512,184.9117,13096.0
2021-06-23 12:50:00,191.7,191.91,191.39,191.43,14736.0,184.9503,185.1529,184.6512,184.6898,14736.0
2021-06-23 13:00:00,191.43,191.79,191.25,191.79,11808.0,184.6898,185.0371,184.5161,185.0371,11808.0
2021-06-23 13:10:00,191.8,191.8,191.35,191.38,14918.0,185.0468,185.0468,184.6126,184.6416,14918.0
2021-06-23 13:20:00,191.36,191.63,191.3,191.52,25102.0,184.6223,184.8828,184.5644,184.7766,25102.0
2021-06-23 13:30:00,191.51,191.91,191.51,191.64,11506.0,184.767,185.1529,184.767,184.8924,11506.0
2021-06-23 13:40:00,191.7,191.71,191.54,191.59,7301.0,184.9503,184.9599,184.7959,184.8442,7301.0
2021-06-23 13:50:00,191.61,191.7,191.54,191.67,8698.0,184.8635,184.9503,184.7959,184.9214,8698.0
2021-06-23 14:00:00,191.64,191.7,191.47,191.65,16710.0,184.8924,184.9503,184.7284,184.9021,16710.0
2021-06-23 14:10:00,191.65,191.71,191.48,191.65,10260.0,184.9021,184.9599,184.738,184.9021,10260.0
2021-06-23 14:20:00,191.67,191.73,191.57,191.66,10708.0,184.9214,184.9792,184.8249,184.9117,10708.0
2021-06-23 14:30:00,191.64,191.75,191.59,191.64,11403.0,184.8924,184.9985,184.8442,184.8924,11403.0
2021-06-23 14:40:00,191.63,191.63,191.48,191.5,11241.0,184.8828,184.8828,184.738,184.7573,11241.0
2021-06-23 14:50:00,191.52,191.53,191.21,191.23,14642.0,184.7766,184.7863,184.4776,184.4968,14642.0
2021-06-23 15:00:00,191.22,191.31,190.92,191.01,28234.0,184.4872,184.574,184.1978,184.2846,28234.0
2021-06-23 15:10:00,191.03,191.29,191.03,191.14,29154.0,184.3039,184.5547,184.3039,184.41,29154.0
2021-06-23 15:20:00,191.18,191.41,191.14,191.33,23162.0,184.4486,184.6705,184.41,184.5933,23162.0
2021-06-23 15:30:00,191.35,191.44,191.26,191.28,33799.0,184.6126,184.6995,184.5258,184.5451,33799.0
2021-06-23 15:40:00,191.25,191.29,191.01,191.1,57790.0,184.5161,184.5547,184.2846,184.3714,57790.0
2021-06-23 15:50:00,191.12,191.12,190.41,190.71,200526.0,184.3907,184.3907,183.7057,183.9952,200526.0
2021-06-24 09:30:00,192.72,193.13,192.11,192.22,32209.0,185.9344,186.3299,185.3459,185.452,32209.0
2021-06-24 09:40:00,192.32,192.38,191.67,191.75,15597.0,185.5485,185.6064,184.9214,184.9985,15597.0
2021-06-24 09:50:00,191.73,192.08,191.68,191.97,17608.0,184.9792,185.3169,184.931,185.2108,17608.0
2021-06-24 10:00:00,191.96,192.12,191.67,191.9,13909.0,185.2011,185.3555,184.9214,185.1433,13909.0
2021-06-24 10:10:00,191.77,191.96,191.61,191.61,17388.0,185.0178,185.2011,184.8635,184.8635,17388.0
2021-06-24 10:20:00,191.64,192.09,191.61,192.09,22922.0,184.8924,185.3266,184.8635,185.3266,22922.0
2021-06-24 10:30:00,192.05,192.32,191.89,191.91,19137.0,185.288,185.5485,185.1336,185.1529,19137.0
2021-06-24 10:40:00,191.89,192.12,191.74,191.84,12510.0,185.1336,185.3555,184.9889,185.0854,12510.0
2021-06-24 10:50:00,191.84,191.87,191.56,191.56,13954.0,185.0854,185.1143,184.8152,184.8152,13954.0
2021-06-24 11:00:00,191.53,191.74,191.36,191.4,29478.0,184.7863,184.9889,184.6223,184.6609,29478.0
2021-06-24 11:10:00,191.45,191.45,190.79,190.84,31748.0,184.7091,184.7091,184.0723,184.1206,31748.0
2021-06-24 11:20:00,190.86,190.94,190.52,190.69,25091.0,184.1399,184.2171,183.8118,183.9759,25091.0
2021-06-24 11:30:00,190.72,190.86,190.68,190.84,18985.0,184.0048,184.1399,183.9662,184.1206,18985.0
2021-06-24 11:40:00,190.87,191.14,190.84,191.07,110344.0,184.1495,184.41,184.1206,184.3425,110344.0
2021-06-24 11:50:00,191.07,191.18,190.53,191.18,110069.0,184.3425,184.4486,183.8215,184.4486,110069.0
2021-06-24 12:00:00,191.29,191.4,191.15,191.36,33232.0,184.5547,184.6609,184.4197,184.6223,33232.0
2021-06-24 12:10:00,191.34,191.5,191.28,191.49,57323.0,184.603,184.7573,184.5451,184.7477,57323.0
2021-06-24 12:20:00,191.46,191.91,191.42,191.59,48973.0,184.7187,185.1529,184.6802,184.8442,48973.0
2021-06-24 12:30:00,191.57,191.61,191.39,191.47,17239.0,184.8249,184.8635,184.6512,184.7284,17239.0
2021-06-24 12:40:00,191.51,191.59,191.38,191.38,13300.0,184.767,184.8442,184.6416,184.6416,13300.0
2021-06-24 12:50:00,191.38,191.72,191.27,191.67,15596.0,184.6416,184.9696,184.5354,184.9214,15596.0
2021-06-24 13:00:00,191.7,191.89,191.7,191.74,22246.0,184.9503,185.1336,184.9503,184.9889,22246.0
2021-06-24 13:10:00,191.77,192.02,191.57,191.57,23144.0,185.0178,185.259,184.8249,184.8249,23144.0
2021-06-24 13:20:00,191.6,192.03,191.59,192.0,12546.0,184.8538,185.2687,184.8442,185.2397,12546.0
2021-06-24 13:30:00,191.99,191.99,191.75,191.86,12329.0,185.2301,185.2301,184.9985,185.1047,12329.0
2021-06-24 13:40:00,191.87,191.88,191.72,191.82,6852.0,185.1143,185.124,184.9696,185.0661,6852.0
2021-06-24 13:50:00,191.84,191.93,191.67,191.88,19185.0,185.0854,185.1722,184.9214,185.124,19185.0
2021-06-24 14:00:00,191.89,191.99,191.79,191.99,23271.0,185.1336,185.2301,185.0371,185.2301,23271.0
2021-06-24 14:10:00,191.94,191.98,191.82,191.85,19563.0,185.1818,185.2204,185.0661,185.095,19563.0
2021-06-24 14:20:00,191.87,191.93,191.84,191.87,22419.0,185.1143,185.1722,185.0854,185.1143,22419.0
2021-06-24 14:30:00,191.86,192.0,191.85,191.94,27358.0,185.1047,185.2397,185.095,185.1818,27358.0
2021-06-24 14:40:00,191.93,191.98,191.76,191.77,24229.0,185.1722,185.2204,185.0082,185.0178,24229.0
2021-06-24 14:50:00,191.77,191.91,191.72,191.75,18962.0,185.0178,185.1529,184.9696,184.9985,18962.0
2021-06-24 15:00:00,191.78,191.85,191.75,191.78,24184.0,185.0275,185.095,184.9985,185.0275,24184.0
2021-06-24 15:10:00,191.76,192.0,191.73,191.75,20948.0,185.0082,185.2397,184.9792,184.9985,20948.0
2021-06-24 15:20:00,191.75,191.92,191.73,191.84,17252.0,184.9985,185.1626,184.9792,185.0854,17252.0
2021-06-24 15:30:00,191.83,192.08,191.77,191.88,29329.0,185.0757,185.3169,185.0178,185.124,29329.0
2021-06-24 15:40:00,191.88,191.94,191.73,191.74,41446.0,185.124,185.1818,184.9792,184.9889,41446.0
2021-06-24 15:50:00,191.76,191.96,191.45,191.51,225595.0,185.0082,185.2011,184.7091,184.767,225595.0
2021-06-25 09:30:00,191.9,192.37,191.64,192.04,45261.0,185.1433,185.5967,184.8924,185.2783,45261.0
2021-06-25 09:40:00,192.03,192.3,191.82,191.99,17938.0,185.2687,185.5292,185.0661,185.2301,17938.0
2021-06-25 09:50:00,191.96,192.32,191.92,192.16,31390.0,185.2011,185.5485,185.1626,185.3941,31390.0
2021-06-25 10:00:00,192.19,192.75,192.11,192.37,16581.0,185.423,185.9633,185.3459,185.5967,16581.0
2021-06-25 10:10:00,192.43,192.73,192.4,192.55,15966.0,185.6546,185.944,185.6257,185.7704,15966.0
2021-06-25 10:20:00,192.5,192.69,192.26,192.5,35675.0,185.7221,185.9054,185.4906,185.7221,35675.0
2021-06-25 10:30:00,192.57,192.58,191.79,191.9,22147.0,185.7897,185.7993,185.0371,185.1433,22147.0
2021-06-25 10:40:00,191.97,192.04,191.19,191.36,18047.0,185.2108,185.2783,184.4583,184.6223,18047.0
2021-06-25 10:50:00,191.39,191.49,191.17,191.42,18649.0,184.6512,184.7477,184.439,184.6802,18649.0
2021-06-25 11:00:00,191.49,191.61,191.23,191.41,30290.0,184.7477,184.8635,184.4968,184.6705,30290.0
2021-06-25 11:10:00,191.46,191.92,191.39,191.45,31240.0,184.7187,185.1626,184.6512,184.7091,31240.0
2021-06-25 11:20:00,191.44,191.55,191.36,191.53,17231.0,184.6995,184.8056,184.6223,184.7863,17231.0
2021-06-25 11:30:00,191.56,191.77,191.49,191.62,10259.0,184.8152,185.0178,184.7477,184.8731,10259.0
2021-06-25 11:40:00,191.58,191.65,191.33,191.33,10836.0,184.8345,184.9021,184.5933,184.5933,10836.0
2021-06-25 11:50:00,191.34,191.36,191.24,191.29,10835.0,184.603,184.6223,184.5065,184.5547,10835.0
2021-06-25 12:00:00,191.28,191.43,191.16,191.17,13822.0,184.5451,184.6898,184.4293,184.439,13822.0
2021-06-25 12:10:00,191.14,191.34,191.04,191.08,18551.0,184.41,184.603,184.3135,184.3521,18551.0
2021-06-25 12:20:00,191.09,191.46,191.09,191.37,17757.0,184.3618,184.7187,184.3618,184.6319,17757.0
2021-06-25 12:30:00,191.43,191.72,191.28,191.51,11567.0,184.6898,184.9696,184.5451,184.767,11567.0
2021-06-25 12:40:00,191.54,191.63,191.43,191.61,13001.0,184.7959,184.8828,184.6898,184.8635,13001.0
2021-06-25 12:50:00,191.58,191.59,191.44,191.49,10794.0,184.8345,184.8442,184.6995,184.7477,10794.0
2021-06-25 13:00:00,191.49,191.68,191.33,191.34,11814.0,184.7477,184.931,184.5933,184.603,11814.0
2021-06-25 13:10:00,191.34,191.59,191.3,191.46,17948.0,184.603,184.8442,184.5644,184.7187,17948.0
2021-06-25 13:20:00,191.48,191.82,191.44,191.68,22929.0,184.738,185.0661,184.6995,184.931,22929.0
2021-06-25 13:30:00,191.66,191.68,191.5,191.59,24673.0,184.9117,184.931,184.7573,184.8442,24673.0
2021-06-25 13:40:00,191.56,191.87,191.52,191.85,18225.0,184.8152,185.1143,184.7766,185.095,18225.0
2021-06-25 13:50:00,191.86,191.88,191.63,191.64,23159.0,185.1047,185.124,184.8828,184.8924,23159.0
2021-06-25 14:00:00,191.69,191.84,191.63,191.71,23876.0,184.9407,185.0854,184.8828,184.9599,23876.0
2021-06-25 14:10:00,191.71,191.93,191.65,191.86,16636.0,184.9599,185.1722,184.9021,185.1047,16636.0
2021-06-25 14:20:00,191.88,192.04,191.77,191.83,20630.0,185.124,185.2783,185.0178,185.0757,20630.0
2021-06-25 14:30:00,191.82,191.93,191.66,191.9,14051.0,185.0661,185.1722,184.9117,185.1433,14051.0
2021-06-25 14:40:00,191.86,191.91,191.72,191.72,23608.0,185.1047,185.1529,184.9696,184.9696,23608.0
2021-06-25 14:50:00,191.72,192.01,191.72,191.9,76063.0,184.9696,185.2494,184.9696,185.1433,76063.0
2021-06-25 15:00:00,191.94,192.18,191.79,192.18,45641.0,185.1818,185.4134,185.0371,185.4134,45641.0
2021-06-25 15:10:00,192.14,192.27,192.02,192.09,50669.0,185.3748,185.5002,185.259,185.3266,50669.0
2021-06-25 15:20:00,192.09,192.24,192.06,192.14,52789.0,185.3266,185.4713,185.2976,185.3748,52789.0
2021-06-25 15:30:00,192.17,192.25,192.1,192.21,88419.0,185.4038,185.4809,185.3362,185.4423,88419.0
2021-06-25 15:40:00,192.23,192.37,192.08,192.23,121569.0,185.4616,185.5967,185.3169,185.4616,121569.0
2021-06-25 15:50:00,192.23,192.35,191.76,192.16,303077.0,185.4616,185.5774,185.0082,185.3941,303077.0
2021-06-28 09:30:00,192.95,193.64,192.75,193.52,29531.0,186.1563,186.822,185.9633,186.7062,29531.0
2021-06-28 09:40:00,193.52,193.52,191.4,191.4,53020.0,186.7062,186.7062,184.6609,184.6609,53020.0
2021-06-28 09:50:00,191.39,191.72,190.63,190.84,13906.0,184.6512,184.9696,183.918,184.1206,13906.0
2021-06-28 10:00:00,190.9,191.28,190.69,190.71,14022.0,184.1785,184.5451,183.9759,183.9952,14022.0
2021-06-28 10:10:00,190.75,190.84,190.23,190.3,9541.0,184.0337,184.1206,183.5321,183.5996,9541.0
2021-06-28 10:20:00,190.25,190.25,189.67,189.92,30902.0,183.5514,183.5514,182.9918,183.233,30902.0
2021-06-28 10:30:00,189.82,189.87,189.29,189.43,38166.0,183.1365,183.1847,182.6252,182.7602,38166.0
2021-06-28 10:40:00,189.52,189.59,189.0,189.27,14896.0,182.8471,182.9146,182.3454,182.6059,14896.0
2021-06-28 10:50:00,189.24,189.36,188.87,189.07,18953.0,182.5769,182.6927,182.2199,182.4129,18953.0
2021-06-28 11:00:00,189.04,189.66,189.04,189.66,14714.0,182.384,182.9821,182.384,182.9821,14714.0
2021-06-28 11:10:00,189.61,189.62,189.34,189.46,16970.0,182.9339,182.9435,182.6734,182.7892,16970.0
2021-06-28 11:20:00,189.4,189.52,189.26,189.34,10484.0,182.7313,182.8471,182.5962,182.6734,10484.0
2021-06-28 11:30:00,189.34,189.66,189.21,189.37,22988.0,182.6734,182.9821,182.548,182.7023,22988.0
2021-06-28 11:40:00,189.37,189.44,189.0,189.01,12928.0,182.7023,182.7699,182.3454,182.355,12928.0
2021-06-28 11:50:00,189.03,189.08,188.87,188.9,21441.0,182.3743,182.4225,182.2199,182.2489,21441.0
2021-06-28 12:00:00,188.92,189.3,188.91,189.11,23850.0,182.2682,182.6348,182.2585,182.4515,23850.0
2021-06-28 12:10:00,189.14,189.21,188.85,188.93,13431.0,182.4804,182.548,182.2006,182.2778,13431.0
2021-06-28 12:20:00,188.82,188.86,188.62,188.75,16849.0,182.1717,182.2103,181.9787,182.1042,16849.0
2021-06-28 12:30:00,188.78,188.89,188.64,188.64,7735.0,182.1331,182.2392,181.998,181.998,7735.0
2021-06-28 12:40:00,188.65,188.77,188.53,188.65,21402.0,182.0077,182.1235,181.8919,182.0077,21402.0
2021-06-28 12:50:00,188.61,188.64,188.29,188.34,12372.0,181.9691,181.998,181.6604,181.7086,12372.0
2021-06-28 13:00:00,188.31,188.44,188.26,188.3,10065.0,181.6797,181.8051,181.6314,181.67,10065.0
2021-06-28 13:10:00,188.28,188.54,188.24,188.36,13320.0,181.6507,181.9016,181.6121,181.7279,13320.0
2021-06-28 13:20:00,188.38,188.49,188.15,188.18,11254.0,181.7472,181.8533,181.5253,181.5542,11254.0
2021-06-28 13:30:00,188.17,188.88,188.12,188.86,15637.0,181.5446,182.2296,181.4964,182.2103,15637.0
2021-06-28 13:40:00,188.86,189.08,188.78,189.08,13390.0,182.2103,182.4225,182.1331,182.4225,13390.0
2021-06-28 13:50:00,189.09,189.3,189.09,189.3,12637.0,182.4322,182.6348,182.4322,182.6348,12637.0
2021-06-28 14:00:00,189.21,189.53,189.19,189.52,10802.0,182.548,182.8567,182.5287,182.8471,10802.0
2021-06-28 14:10:00,189.5,189.62,189.33,189.6,11986.0,182.8278,182.9435,182.6637,182.9242,11986.0
2021-06-28 14:20:00,189.6,189.74,189.57,189.68,11620.0,182.9242,183.0593,182.8953,183.0014,11620.0
2021-06-28 14:30:00,189.72,189.98,189.71,189.89,21846.0,183.04,183.2909,183.0304,183.204,21846.0
2021-06-28 14:40:00,189.85,190.08,189.81,190.07,15498.0,183.1654,183.3873,183.1268,183.3777,15498.0
2021-06-28 14:50:00,190.13,190.17,189.85,189.88,12116.0,183.4356,183.4742,183.1654,183.1944,12116.0
2021-06-28 15:00:00,189.92,189.94,189.68,189.68,11371.0,183.233,183.2523,183.0014,183.0014,11371.0
2021-06-28 15:10:00,189.64,189.68,189.46,189.65,13163.0,182.9628,183.0014,182.7892,182.9725,13163.0
2021-06-28 15:20:00,189.64,189.85,189.55,189.64,18017.0,182.9628,183.1654,182.876,182.9628,18017.0
2021-06-28 15:30:00,189.6,189.65,189.36,189.41,19991.0,182.9242,182.9725,182.6927,182.7409,19991.0
2021-06-28 15:40:00,189.43,189.59,189.18,189.34,44334.0,182.7602,182.9146,182.519,182.6734,44334.0
2021-06-28 15:50:00,189.31,189.71,189.29,189.63,115456.0,182.6445,183.0304,182.6252,182.9532,115456.0
2021-06-29 09:30:00,189.97,190.78,189.7,190.5,63263.0,183.2812,184.0627,183.0207,183.7926,63263.0
2021-06-29 09:40:00,190.67,190.69,190.11,190.35,12704.0,183.9566,183.9759,183.4163,183.6478,12704.0
2021-06-29 09:50:00,190.24,190.24,189.76,189.91,5879.0,183.5417,183.5417,183.0786,183.2233,5879.0
2021-06-29 10:00:00,190.01,190.27,189.91,190.03,13027.0,183.3198,183.5706,183.2233,183.3391,13027.0
2021-06-29 10:10:00,190.0,190.31,189.78,189.96,35348.0,183.3102,183.6092,183.0979,183.2716,35348.0
2021-06-29 10:20:00,190.07,190.07,189.74,189.88,11212.0,183.3777,183.3777,183.0593,183.1944,11212.0
2021-06-29 10:30:00,190.07,190.31,190.03,190.15,7590.0,183.3777,183.6092,183.3391,183.4549,7590.0
2021-06-29 10:40:00,190.09,190.15,189.75,189.89,6011.0,183.397,183.4549,183.069,183.204,6011.0
2021-06-29 10:50:00,189.81,189.83,189.39,189.45,7325.0,183.1268,183.1461,182.7216,182.7795,7325.0
2021-06-29 11:00:00,189.42,189.61,189.39,189.61,6338.0,182.7506,182.9339,182.7216,182.9339,6338.0
2021-06-29 11:10:00,189.63,189.95,189.62,189.71,25625.0,182.9532,183.2619,182.9435,183.0304,25625.0
2021-06-29 11:20:00,189.77,190.25,189.71,189.82,20184.0,183.0883,183.5514,183.0304,183.1365,20184.0
2021-06-29 11:30:00,189.79,190.04,189.73,189.75,4176.0,183.1076,183.3487,183.0497,183.069,4176.0
2021-06-29 11:40:00,189.77,189.77,189.5,189.52,6115.0,183.0883,183.0883,182.8278,182.8471,6115.0
2021-06-29 11:50:00,189.5,189.52,189.35,189.46,4445.0,182.8278,182.8471,182.683,182.7892,4445.0
2021-06-29 12:00:00,189.45,189.45,189.15,189.15,5507.0,182.7795,182.7795,182.4901,182.4901,5507.0
2021-06-29 12:10:00,189.13,189.16,188.94,188.94,5863.0,182.4708,182.4997,182.2875,182.2875,5863.0
2021-06-29 12:20:00,188.94,189.22,188.82,189.14,7621.0,182.2875,182.5576,182.1717,182.4804,7621.0
2021-06-29 12:30:00,189.09,189.13,188.68,188.81,6158.0,182.4322,182.4708,182.0366,182.1621,6158.0
2021-06-29 12:40:00,188.84,188.86,188.59,188.76,3715.0,182.191,182.2103,181.9498,182.1138,3715.0
2021-06-29 12:50:00,188.72,188.87,188.68,188.71,5857.0,182.0752,182.2199,182.0366,182.0656,5857.0
2021-06-29 13:00:00,188.75,188.96,188.55,188.68,15167.0,182.1042,182.3068,181.9112,182.0366,15167.0
2021-06-29 13:10:00,188.68,188.78,188.52,188.72,8115.0,182.0366,182.1331,181.8823,182.0752,8115.0
2021-06-29 13:20:00,188.67,188.67,188.26,188.26,8840.0,182.027,182.027,181.6314,181.6314,8840.0
2021-06-29 13:30:00,188.28,188.28,188.13,188.18,6639.0,181.6507,181.6507,181.506,181.5542,6639.0
2021-06-29 13:40:00,188.19,188.27,188.09,188.2,8190.0,181.5639,181.6411,181.4674,181.5735,8190.0
2021-06-29 13:50:00,188.22,188.36,188.14,188.29,7521.0,181.5928,181.7279,181.5156,181.6604,7521.0
2021-06-29 14:00:00,188.29,188.31,187.86,188.11,19730.0,181.6604,181.6797,181.2455,181.4867,19730.0
2021-06-29 14:10:00,188.11,188.19,187.97,188.12,20738.0,181.4867,181.5639,181.3516,181.4964,20738.0
2021-06-29 14:20:00,188.14,188.15,187.77,187.83,16996.0,181.5156,181.5253,181.1587,181.2166,16996.0
2021-06-29 14:30:00,187.8,188.01,187.8,187.83,12978.0,181.1876,181.3902,181.1876,181.2166,12978.0
2021-06-29 14:40:00,187.86,187.86,187.42,187.6,18798.0,181.2455,181.2455,180.821,180.9947,18798.0
2021-06-29 14:50:00,187.58,187.7,187.46,187.67,13205.0,180.9754,181.0911,180.8596,181.0622,13205.0
2021-06-29 15:00:00,187.7,187.82,187.63,187.7,16724.0,181.0911,181.2069,181.0236,181.0911,16724.0
2021-06-29 15:10:00,187.66,187.86,187.49,187.57,22530.0,181.0525,181.2455,180.8885,180.9657,22530.0
2021-06-29 15:20:00,187.53,187.81,187.45,187.7,18088.0,180.9271,181.1973,180.8499,181.0911,18088.0
2021-06-29 15:30:00,187.68,187.98,187.59,187.86,56332.0,181.0718,181.3613,180.985,181.2455,56332.0
2021-06-29 15:40:00,187.84,187.85,187.52,187.63,43872.0,181.2262,181.2359,180.9175,181.0236,43872.0
2021-06-29 15:50:00,187.65,187.79,187.41,187.52,106698.0,181.0429,181.178,180.8113,180.9175,106698.0
2021-06-30 09:30:00,188.16,188.22,186.95,186.95,25711.0,181.5349,181.5928,180.3675,180.3675,25711.0
2021-06-30 09:40:00,187.05,187.46,186.9,187.34,16236.0,180.464,180.8596,180.3193,180.7438,16236.0
2021-06-30 09:50:00,187.25,187.4,186.94,187.01,11793.0,180.657,180.8017,180.3579,180.4254,11793.0
2021-06-30 10:00:00,187.18,187.39,187.07,187.15,14859.0,180.5894,180.7921,180.4833,180.5605,14859.0
2021-06-30 10:10:00,187.18,187.3,186.8,186.8,69381.0,180.5894,180.7052,180.2228,180.2228,69381.0
2021-06-30 10:20:00,186.89,187.18,186.87,187.18,14546.0,180.3097,180.5894,180.2904,180.5894,14546.0
2021-06-30 10:30:00,187.28,187.7,187.28,187.58,48951.0,180.6859,181.0911,180.6859,180.9754,48951.0
2021-06-30 10:40:00,187.59,187.92,187.41,187.75,51072.0,180.985,181.3034,180.8113,181.1394,51072.0
2021-06-30 10:50:00,187.71,188.0,187.7,187.99,17376.0,181.1008,181.3806,181.0911,181.3709,17376.0
2021-06-30 11:00:00,188.0,188.04,187.82,187.96,13992.0,181.3806,181.4192,181.2069,181.342,13992.0
2021-06-30 11:10:00,187.95,187.98,187.75,187.78,13735.0,181.3323,181.3613,181.1394,181.1683,13735.0
2021-06-30 11:20:00,187.75,187.97,187.75,187.95,9119.0,181.1394,181.3516,181.1394,181.3323,9119.0
2021-06-30 11:30:00,187.99,188.25,187.99,188.22,7242.0,181.3709,181.6218,181.3709,181.5928,7242.0
2021-06-30 11:40:00,188.2,188.28,188.06,188.17,11523.0,181.5735,181.6507,181.4385,181.5446,11523.0
2021-06-30 11:50:00,188.29,188.29,187.98,187.99,7386.0,181.6604,181.6604,181.3613,181.3709,7386.0
2021-06-30 12:00:00,187.95,188.58,187.84,188.52,33350.0,181.3323,181.9402,181.2262,181.8823,33350.0
2021-06-30 12:10:00,188.49,188.72,188.35,188.41,61051.0,181.8533,182.0752,181.7183,181.7761,61051.0
2021-06-30 12:20:00,188.42,188.42,188.0,188.0,3719.0,181.7858,181.7858,181.3806,181.3806,3719.0
2021-06-30 12:30:00,187.98,188.2,187.97,188.06,4709.0,181.3613,181.5735,181.3516,181.4385,4709.0
2021-06-30 12:40:00,188.1,188.37,188.06,188.27,5710.0,181.4771,181.7375,181.4385,181.6411,5710.0
2021-06-30 12:50:00,188.27,188.28,188.0,188.09,4115.0,181.6411,181.6507,181.3806,181.4674,4115.0
2021-06-30 13:00:00,188.1,188.14,187.99,188.07,5067.0,181.4771,181.5156,181.3709,181.4481,5067.0
2021-06-30 13:10:00,188.05,188.13,187.99,188.09,5324.0,181.4288,181.506,181.3709,181.4674,5324.0
2021-06-30 13:20:00,188.06,188.1,188.02,188.08,3402.0,181.4385,181.4771,181.3999,181.4578,3402.0
2021-06-30 13:30:00,188.06,188.19,188.02,188.19,3860.0,181.4385,181.5639,181.3999,181.5639,3860.0
2021-06-30 13:40:00,188.16,188.17,188.02,188.05,5278.0,181.5349,181.5446,181.3999,181.4288,5278.0
2021-06-30 13:50:00,188.04,188.11,187.92,187.97,6662.0,181.4192,181.4867,181.3034,181.3516,6662.0
2021-06-30 14:00:00,187.99,188.13,187.85,187.89,5303.0,181.3709,181.506,181.2359,181.2744,5303.0
2021-06-30 14:10:00,187.83,187.87,187.76,187.81,9814.0,181.2166,181.2552,181.149,181.1973,9814.0
2021-06-30 14:20:00,187.83,187.86,187.7,187.79,9016.0,181.2166,181.2455,181.0911,181.178,9016.0
2021-06-30 14:30:00,187.81,188.07,187.77,187.77,11266.0,181.1973,181.4481,181.1587,181.1587,11266.0
2021-06-30 14:40:00,187.78,187.9,187.74,187.84,22846.0,181.1683,181.2841,181.1297,181.2262,22846.0
2021-06-30 14:50:00,187.83,187.84,187.5,187.66,10962.0,181.2166,181.2262,180.8982,181.0525,10962.0
2021-06-30 15:00:00,187.66,187.68,187.6,187.61,6317.0,181.0525,181.0718,180.9947,181.0043,6317.0
2021-06-30 15:10:00,187.62,187.62,187.48,187.53,17099.0,181.014,181.014,180.8789,180.9271,17099.0
2021-06-30 15:20:00,187.55,187.71,187.51,187.58,16404.0,180.9464,181.1008,180.9078,180.9754,16404.0
2021-06-30 15:30:00,187.57,187.89,187.52,187.81,25346.0,180.9657,181.2744,180.9175,181.1973,25346.0
2021-06-30 15:40:00,187.83,187.93,187.68,187.78,32533.0,181.2166,181.313,181.0718,181.1683,32533.0
2021-06-30 15:50:00,187.75,188.15,187.53,187.53,175731.0,181.1394,181.5253,180.9271,180.9271,175731.0
2021-07-01 09:30:00,187.89,188.89,187.67,188.52,43133.0,181.2744,182.2392,181.0622,181.8823,43133.0
2021-07-01 09:40:00,188.34,189.84,188.34,189.53,47992.0,181.7086,183.1558,181.7086,182.8567,47992.0
2021-07-01 09:50:00,189.49,189.95,189.35,189.84,30307.0,182.8181,183.2619,182.683,183.1558,30307.0
2021-07-01 10:00:00,189.78,189.97,189.61,189.72,20524.0,183.0979,183.2812,182.9339,183.04,20524.0
2021-07-01 10:10:00,189.75,189.87,189.6,189.76,12467.0,183.069,183.1847,182.9242,183.0786,12467.0
2021-07-01 10:20:00,189.69,190.0,189.5,189.97,59331.0,183.0111,183.3102,182.8278,183.2812,59331.0
2021-07-01 10:30:00,190.01,190.03,189.47,189.47,18987.0,183.3198,183.3391,182.7988,182.7988,18987.0
2021-07-01 10:40:00,189.46,190.2,189.42,190.12,30560.0,182.7892,183.5031,182.7506,183.4259,30560.0
2021-07-01 10:50:00,190.11,190.19,189.89,190.02,13717.0,183.4163,183.4935,183.204,183.3295,13717.0
2021-07-01 11:00:00,189.98,190.41,189.98,190.41,29654.0,183.2909,183.7057,183.2909,183.7057,29654.0
2021-07-01 11:10:00,190.41,190.61,190.25,190.43,17659.0,183.7057,183.8987,183.5514,183.725,17659.0
2021-07-01 11:20:00,190.46,190.49,190.22,190.46,8806.0,183.754,183.7829,183.5224,183.754,8806.0
2021-07-01 11:30:00,190.5,190.51,190.35,190.51,39477.0,183.7926,183.8022,183.6478,183.8022,39477.0
2021-07-01 11:40:00,190.47,190.49,190.25,190.26,8676.0,183.7636,183.7829,183.5514,183.561,8676.0
2021-07-01 11:50:00,190.3,190.5,190.28,190.37,9891.0,183.5996,183.7926,183.5803,183.6671,9891.0
2021-07-01 12:00:00,190.39,190.45,190.28,190.44,9551.0,183.6864,183.7443,183.5803,183.7347,9551.0
2021-07-01 12:10:00,190.41,190.53,190.31,190.47,23183.0,183.7057,183.8215,183.6092,183.7636,23183.0
2021-07-01 12:20:00,190.4,190.47,190.32,190.35,17906.0,183.6961,183.7636,183.6189,183.6478,17906.0
2021-07-01 12:30:00,190.36,190.53,190.33,190.38,15836.0,183.6575,183.8215,183.6285,183.6768,15836.0
2021-07-01 12:40:00,190.4,190.66,190.39,190.66,9563.0,183.6961,183.9469,183.6864,183.9469,9563.0
2021-07-01 12:50:00,190.75,191.33,190.73,191.32,13957.0,184.0337,184.5933,184.0145,184.5837,13957.0
2021-07-01 13:00:00,191.31,191.41,191.07,191.25,10264.0,184.574,184.6705,184.3425,184.5161,10264.0
2021-07-01 13:10:00,191.28,191.34,190.94,190.94,20701.0,184.5451,184.603,184.2171,184.2171,20701.0
2021-07-01 13:20:00,191.0,191.12,190.96,190.99,17894.0,184.2749,184.3907,184.2364,184.2653,17894.0
2021-07-01 13:30:00,190.97,191.07,190.9,191.07,9059.0,184.246,184.3425,184.1785,184.3425,9059.0
2021-07-01 13:40:00,191.04,191.1,190.89,191.03,16221.0,184.3135,184.3714,184.1688,184.3039,16221.0
2021-07-01 13:50:00,191.02,191.11,190.99,191.05,15641.0,184.2942,184.3811,184.2653,184.3232,15641.0
2021-07-01 14:00:00,191.08,191.08,190.85,191.0,12954.0,184.3521,184.3521,184.1302,184.2749,12954.0
2021-07-01 14:10:00,190.98,191.09,190.94,190.99,17297.0,184.2557,184.3618,184.2171,184.2653,17297.0
2021-07-01 14:20:00,191.03,191.53,191.01,191.43,17748.0,184.3039,184.7863,184.2846,184.6898,17748.0
2021-07-01 14:30:00,191.44,191.84,191.43,191.82,10020.0,184.6995,185.0854,184.6898,185.0661,10020.0
2021-07-01 14:40:00,191.77,192.46,191.77,192.46,24531.0,185.0178,185.6835,185.0178,185.6835,24531.0
2021-07-01 14:50:00,192.45,192.57,191.95,192.07,75300.0,185.6739,185.7897,185.1915,185.3073,75300.0
2021-07-01 15:00:00,192.09,192.25,192.09,192.13,11068.0,185.3266,185.4809,185.3266,185.3652,11068.0
2021-07-01 15:10:00,192.08,192.14,191.93,192.03,21187.0,185.3169,185.3748,185.1722,185.2687,21187.0
2021-07-01 15:20:00,192.0,192.12,191.91,191.94,17878.0,185.2397,185.3555,185.1529,185.1818,17878.0
2021-07-01 15:30:00,191.95,192.13,191.89,192.05,25016.0,185.1915,185.3652,185.1336,185.288,25016.0
2021-07-01 15:40:00,192.03,192.23,192.01,192.18,29056.0,185.2687,185.4616,185.2494,185.4134,29056.0
2021-07-01 15:50:00,192.23,192.3,191.99,192.3,124812.0,185.4616,185.5292,185.2301,185.5292,124812.0
2021-07-02 09:30:00,193.02,193.42,192.57,193.02,50763.0,186.2238,186.6097,185.7897,186.2238,50763.0
2021-07-02 09:40:00,192.92,193.02,192.52,192.98,44898.0,186.1273,186.2238,185.7414,186.1852,44898.0
2021-07-02 09:50:00,192.97,193.04,192.72,192.77,14462.0,186.1756,186.2431,185.9344,185.9826,14462.0
2021-07-02 10:00:00,192.79,193.12,192.77,193.07,15899.0,186.0019,186.3203,185.9826,186.2721,15899.0
2021-07-02 10:10:00,193.07,193.07,192.68,192.89,6992.0,186.2721,186.2721,185.8958,186.0984,6992.0
2021-07-02 10:20:00,192.95,193.34,192.93,193.14,26297.0,186.1563,186.5326,186.137,186.3396,26297.0
2021-07-02 10:30:00,193.1,193.33,193.09,193.27,16155.0,186.301,186.5229,186.2914,186.465,16155.0
2021-07-02 10:40:00,193.19,193.28,192.96,193.06,13606.0,186.3878,186.4747,186.1659,186.2624,13606.0
2021-07-02 10:50:00,193.06,193.17,193.01,193.01,8235.0,186.2624,186.3685,186.2142,186.2142,8235.0
2021-07-02 11:00:00,193.01,193.01,192.8,192.86,11725.0,186.2142,186.2142,186.0116,186.0695,11725.0
2021-07-02 11:10:00,192.88,192.91,192.82,192.83,12436.0,186.0888,186.1177,186.0309,186.0405,12436.0
2021-07-02 11:20:00,192.83,193.04,192.82,193.01,30921.0,186.0405,186.2431,186.0309,186.2142,30921.0
2021-07-02 11:30:00,192.95,192.95,192.78,192.81,9904.0,186.1563,186.1563,185.9923,186.0212,9904.0
2021-07-02 11:40:00,192.82,193.03,192.81,193.03,10621.0,186.0309,186.2335,186.0212,186.2335,10621.0
2021-07-02 11:50:00,193.0,193.18,192.99,193.0,7588.0,186.2045,186.3782,186.1949,186.2045,7588.0
2021-07-02 12:00:00,192.99,192.99,192.85,192.9,4901.0,186.1949,186.1949,186.0598,186.108,4901.0
2021-07-02 12:10:00,192.87,192.99,192.83,192.95,4897.0,186.0791,186.1949,186.0405,186.1563,4897.0
2021-07-02 12:20:00,192.95,193.11,192.93,193.07,5057.0,186.1563,186.3107,186.137,186.2721,5057.0
2021-07-02 12:30:00,193.05,193.17,193.05,193.11,4530.0,186.2528,186.3685,186.2528,186.3107,4530.0
2021-07-02 12:40:00,193.11,193.33,193.11,193.27,52595.0,186.3107,186.5229,186.3107,186.465,52595.0
2021-07-02 12:50:00,193.23,193.46,193.21,193.46,10702.0,186.4264,186.6483,186.4071,186.6483,10702.0
2021-07-02 13:00:00,193.44,193.58,193.43,193.47,6472.0,186.629,186.7641,186.6194,186.658,6472.0
2021-07-02 13:10:00,193.45,193.48,193.08,193.08,28872.0,186.6387,186.6676,186.2817,186.2817,28872.0
2021-07-02 13:20:00,193.14,193.18,193.09,193.18,5990.0,186.3396,186.3782,186.2914,186.3782,5990.0
2021-07-02 13:30:00,193.16,193.24,193.09,193.23,6403.0,186.3589,186.4361,186.2914,186.4264,6403.0
2021-07-02 13:40:00,193.25,193.33,193.22,193.25,18329.0,186.4457,186.5229,186.4168,186.4457,18329.0
2021-07-02 13:50:00,193.27,193.28,193.2,193.26,7396.0,186.465,186.4747,186.3975,186.4554,7396.0
2021-07-02 14:00:00,193.27,193.54,193.22,193.46,13221.0,186.465,186.7255,186.4168,186.6483,13221.0
2021-07-02 14:10:00,193.49,193.6,193.49,193.55,14425.0,186.6773,186.7834,186.6773,186.7352,14425.0
2021-07-02 14:20:00,193.58,193.6,193.45,193.58,44950.0,186.7641,186.7834,186.6387,186.7641,44950.0
2021-07-02 14:30:00,193.61,193.7,193.58,193.66,9052.0,186.793,186.8799,186.7641,186.8413,9052.0
2021-07-02 14:40:00,193.67,193.69,193.42,193.52,13800.0,186.8509,186.8702,186.6097,186.7062,13800.0
2021-07-02 14:50:00,193.54,193.54,193.38,193.4,6077.0,186.7255,186.7255,186.5711,186.5904,6077.0
2021-07-02 15:00:00,193.38,193.74,193.36,193.71,9507.0,186.5711,186.9185,186.5519,186.8895,9507.0
2021-07-02 15:10:00,193.7,193.76,193.57,193.6,20875.0,186.8799,186.9378,186.7545,186.7834,20875.0
2021-07-02 15:20:00,193.6,193.6,193.41,193.45,7793.0,186.7834,186.7834,186.6001,186.6387,7793.0
2021-07-02 15:30:00,193.47,193.59,193.33,193.58,18739.0,186.658,186.7738,186.5229,186.7641,18739.0
2021-07-02 15:40:00,193.57,193.74,193.56,193.72,26584.0,186.7545,186.9185,186.7448,186.8992,26584.0
2021-07-02 15:50:00,193.73,193.79,193.3,193.39,84307.0,186.9088,186.9667,186.494,186.5808,84307.0
2021-07-06 09:30:00,192.96,193.07,192.45,192.5,21912.0,186.1659,186.2721,185.6739,185.7221,21912.0
2021-07-06 09:40:00,192.5,193.24,192.5,193.16,48900.0,185.7221,186.4361,185.7221,186.3589,48900.0
2021-07-06 09:50:00,193.18,193.27,192.5,192.5,15849.0,186.3782,186.465,185.7221,185.7221,15849.0
2021-07-06 10:00:00,192.6,192.6,191.55,192.12,20670.0,185.8186,185.8186,184.8056,185.3555,20670.0
2021-07-06 10:10:00,192.14,192.68,192.14,192.53,14664.0,185.3748,185.8958,185.3748,185.7511,14664.0
2021-07-06 10:20:00,192.41,193.01,192.41,192.87,11636.0,185.6353,186.2142,185.6353,186.0791,11636.0
2021-07-06 10:30:00,192.93,193.09,192.5,193.03,15439.0,186.137,186.2914,185.7221,186.2335,15439.0
2021-07-06 10:40:00,193.03,193.31,192.96,192.99,23257.0,186.2335,186.5036,186.1659,186.1949,23257.0
2021-07-06 10:50:00,192.99,192.99,192.64,192.75,50430.0,186.1949,186.1949,185.8572,185.9633,50430.0
2021-07-06 11:00:00,192.75,193.83,192.62,193.8,52086.0,185.9633,187.0053,185.8379,186.9764,52086.0
2021-07-06 11:10:00,193.86,193.86,193.22,193.23,40742.0,187.0342,187.0342,186.4168,186.4264,40742.0
2021-07-06 11:20:00,193.19,193.42,192.93,193.39,11525.0,186.3878,186.6097,186.137,186.5808,11525.0
2021-07-06 11:30:00,193.39,193.5,193.2,193.32,12623.0,186.5808,186.6869,186.3975,186.5133,12623.0
2021-07-06 11:40:00,193.31,193.53,193.29,193.5,16948.0,186.5036,186.7159,186.4843,186.6869,16948.0
2021-07-06 11:50:00,193.45,193.57,193.41,193.44,12578.0,186.6387,186.7545,186.6001,186.629,12578.0
2021-07-06 12:00:00,193.48,193.54,193.06,193.06,19551.0,186.6676,186.7255,186.2624,186.2624,19551.0
2021-07-06 12:10:00,193.11,193.21,192.92,192.92,8865.0,186.3107,186.4071,186.1273,186.1273,8865.0
2021-07-06 12:20:00,192.99,193.2,192.87,193.14,6960.0,186.1949,186.3975,186.0791,186.3396,6960.0
2021-07-06 12:30:00,193.08,193.25,192.72,192.74,12457.0,186.2817,186.4457,185.9344,185.9537,12457.0
2021-07-06 12:40:00,192.83,192.91,192.54,192.74,10593.0,186.0405,186.1177,185.7607,185.9537,10593.0
2021-07-06 12:50:00,192.77,192.88,192.7,192.78,7399.0,185.9826,186.0888,185.9151,185.9923,7399.0
2021-07-06 13:00:00,192.71,193.34,192.7,193.24,16324.0,185.9247,186.5326,185.9151,186.4361,16324.0
2021-07-06 13:10:00,193.2,193.24,192.85,193.0,12224.0,186.3975,186.4361,186.0598,186.2045,12224.0
2021-07-06 13:20:00,192.95,193.07,192.74,192.79,10212.0,186.1563,186.2721,185.9537,186.0019,10212.0
2021-07-06 13:30:00,192.75,192.81,192.62,192.75,8334.0,185.9633,186.0212,185.8379,185.9633,8334.0
2021-07-06 13:40:00,192.81,193.16,192.78,193.15,7990.0,186.0212,186.3589,185.9923,186.3492,7990.0
2021-07-06 13:50:00,193.14,193.37,193.12,193.15,6453.0,186.3396,186.5615,186.3203,186.3492,6453.0
2021-07-06 14:00:00,193.18,193.41,193.12,193.12,8929.0,186.3782,186.6001,186.3203,186.3203,8929.0
2021-07-06 14:10:00,193.09,193.4,193.02,193.4,9144.0,186.2914,186.5904,186.2238,186.5904,9144.0
2021-07-06 14:20:00,193.38,193.71,193.35,193.71,9746.0,186.5711,186.8895,186.5422,186.8895,9746.0
2021-07-06 14:30:00,193.68,193.99,193.68,193.94,28830.0,186.8606,187.1597,186.8606,187.1114,28830.0
2021-07-06 14:40:00,193.96,193.96,193.69,193.7,11864.0,187.1307,187.1307,186.8702,186.8799,11864.0
2021-07-06 14:50:00,193.7,193.77,193.6,193.65,29430.0,186.8799,186.9474,186.7834,186.8316,29430.0
2021-07-06 15:00:00,193.64,193.64,193.47,193.54,14215.0,186.822,186.822,186.658,186.7255,14215.0
2021-07-06 15:10:00,193.56,193.59,193.27,193.27,21944.0,186.7448,186.7738,186.465,186.465,21944.0
2021-07-06 15:20:00,193.27,193.4,193.22,193.3,83323.0,186.465,186.5904,186.4168,186.494,83323.0
2021-07-06 15:30:00,193.29,193.39,193.06,193.09,33487.0,186.4843,186.5808,186.2624,186.2914,33487.0
2021-07-06 15:40:00,193.11,193.16,192.97,193.12,51101.0,186.3107,186.3589,186.1756,186.3203,51101.0
2021-07-06 15:50:00,193.09,193.15,192.8,192.85,158218.0,186.2914,186.3492,186.0116,186.0598,158218.0
2021-07-07 09:30:00,193.29,193.79,193.07,193.49,21466.0,186.4843,186.9667,186.2721,186.6773,21466.0
2021-07-07 09:40:00,193.45,193.71,193.16,193.24,29192.0,186.6387,186.8895,186.3589,186.4361,29192.0
2021-07-07 09:50:00,193.16,193.16,192.77,193.03,42086.0,186.3589,186.3589,185.9826,186.2335,42086.0
2021-07-07 10:00:00,193.02,193.1,192.75,192.79,16584.0,186.2238,186.301,185.9633,186.0019,16584.0
2021-07-07 10:10:00,192.77,193.12,192.72,193.01,12329.0,185.9826,186.3203,185.9344,186.2142,12329.0
2021-07-07 10:20:00,192.97,192.97,192.36,192.38,12458.0,186.1756,186.1756,185.5871,185.6064,12458.0
2021-07-07 10:30:00,192.35,192.61,192.12,192.36,11693.0,185.5774,185.8283,185.3555,185.5871,11693.0
2021-07-07 10:40:00,192.39,192.39,191.91,192.35,12004.0,185.616,185.616,185.1529,185.5774,12004.0
2021-07-07 10:50:00,192.25,192.25,191.95,192.0,12170.0,185.4809,185.4809,185.1915,185.2397,12170.0
2021-07-07 11:00:00,192.06,192.37,191.99,192.13,15879.0,185.2976,185.5967,185.2301,185.3652,15879.0
2021-07-07 11:10:00,192.15,192.77,191.99,192.77,12087.0,185.3845,185.9826,185.2301,185.9826,12087.0
2021-07-07 11:20:00,192.73,193.03,192.68,192.96,9416.0,185.944,186.2335,185.8958,186.1659,9416.0
2021-07-07 11:30:00,192.87,192.94,192.6,192.64,14002.0,186.0791,186.1466,185.8186,185.8572,14002.0
2021-07-07 11:40:00,192.61,192.86,192.42,192.86,72080.0,185.8283,186.0695,185.6449,186.0695,72080.0
2021-07-07 11:50:00,192.76,192.89,192.61,192.69,15494.0,185.973,186.0984,185.8283,185.9054,15494.0
2021-07-07 12:00:00,192.69,192.83,192.48,192.55,51609.0,185.9054,186.0405,185.7028,185.7704,51609.0
2021-07-07 12:10:00,192.55,192.78,192.45,192.73,32724.0,185.7704,185.9923,185.6739,185.944,32724.0
2021-07-07 12:20:00,192.69,192.73,192.38,192.45,13892.0,185.9054,185.944,185.6064,185.6739,13892.0
2021-07-07 12:30:00,192.4,192.63,192.4,192.46,5006.0,185.6257,185.8476,185.6257,185.6835,5006.0
2021-07-07 12:40:00,192.51,192.51,192.25,192.27,4414.0,185.7318,185.7318,185.4809,185.5002,4414.0
2021-07-07 12:50:00,192.33,192.41,192.3,192.34,5080.0,185.5581,185.6353,185.5292,185.5678,5080.0
2021-07-07 13:00:00,192.33,192.33,192.02,192.02,4404.0,185.5581,185.5581,185.259,185.259,4404.0
2021-07-07 13:10:00,192.15,192.16,192.01,192.03,10899.0,185.3845,185.3941,185.2494,185.2687,10899.0
2021-07-07 13:20:00,192.05,192.05,191.82,192.01,6500.0,185.288,185.288,185.0661,185.2494,6500.0
2021-07-07 13:30:00,191.97,192.01,191.9,191.99,6925.0,185.2108,185.2494,185.1433,185.2301,6925.0
2021-07-07 13:40:00,192.0,192.71,192.0,192.61,16409.0,185.2397,185.9247,185.2397,185.8283,16409.0
2021-07-07 13:50:00,192.63,192.63,192.37,192.38,6964.0,185.8476,185.8476,185.5967,185.6064,6964.0
2021-07-07 14:00:00,192.39,192.7,192.31,192.61,9858.0,185.616,185.9151,185.5388,185.8283,9858.0
2021-07-07 14:10:00,192.61,192.76,192.48,192.72,19776.0,185.8283,185.973,185.7028,185.9344,19776.0
2021-07-07 14:20:00,192.72,192.81,192.64,192.76,21611.0,185.9344,186.0212,185.8572,185.973,21611.0
2021-07-07 14:30:00,192.74,192.74,192.59,192.64,13441.0,185.9537,185.9537,185.809,185.8572,13441.0
2021-07-07 14:40:00,192.72,192.78,192.66,192.71,18591.0,185.9344,185.9923,185.8765,185.9247,18591.0
2021-07-07 14:50:00,192.73,192.77,192.67,192.71,21423.0,185.944,185.9826,185.8861,185.9247,21423.0
2021-07-07 15:00:00,192.73,192.96,192.7,192.96,45295.0,185.944,186.1659,185.9151,186.1659,45295.0
2021-07-07 15:10:00,192.94,192.98,192.59,192.63,7519.0,186.1466,186.1852,185.809,185.8476,7519.0
2021-07-07 15:20:00,192.66,192.76,192.47,192.53,21291.0,185.8765,185.973,185.6932,185.7511,21291.0
2021-07-07 15:30:00,192.56,192.56,192.35,192.45,19405.0,185.78,185.78,185.5774,185.6739,19405.0
2021-07-07 15:40:00,192.47,192.47,192.04,192.32,46249.0,185.6932,185.6932,185.2783,185.5485,46249.0
2021-07-07 15:50:00,192.36,192.42,191.96,191.98,143032.0,185.5871,185.6449,185.2011,185.2204,143032.0
2021-07-08 09:30:00,189.32,189.87,188.31,188.54,19661.0,182.6541,183.1847,181.6797,181.9016,19661.0
2021-07-08 09:40:00,188.66,188.76,187.69,188.03,9874.0,182.0173,182.1138,181.0815,181.4095,9874.0
2021-07-08 09:50:00,188.18,189.12,187.86,189.02,39668.0,181.5542,182.4611,181.2455,182.3647,39668.0
2021-07-08 10:00:00,189.17,189.18,188.7,189.05,18455.0,182.5094,182.519,182.0559,182.3936,18455.0
2021-07-08 10:10:00,188.98,189.49,188.77,188.79,21504.0,182.3261,182.8181,182.1235,182.1428,21504.0
2021-07-08 10:20:00,188.67,188.77,187.85,188.69,8836.0,182.027,182.1235,181.2359,182.0463,8836.0
2021-07-08 10:30:00,188.67,188.77,188.1,188.2,5671.0,182.027,182.1235,181.4771,181.5735,5671.0
2021-07-08 10:40:00,188.35,188.67,188.12,188.28,4630.0,181.7183,182.027,181.4964,181.6507,4630.0
2021-07-08 10:50:00,188.23,188.42,188.05,188.05,6319.0,181.6025,181.7858,181.4288,181.4288,6319.0
2021-07-08 11:00:00,188.01,188.45,187.91,188.35,17526.0,181.3902,181.8147,181.2937,181.7183,17526.0
2021-07-08 11:10:00,188.38,188.94,188.28,188.84,18499.0,181.7472,182.2875,181.6507,182.191,18499.0
2021-07-08 11:20:00,188.87,189.39,188.87,189.31,11192.0,182.2199,182.7216,182.2199,182.6445,11192.0
2021-07-08 11:30:00,189.28,189.59,189.15,189.58,10017.0,182.6155,182.9146,182.4901,182.9049,10017.0
2021-07-08 11:40:00,189.56,189.66,189.47,189.55,21578.0,182.8856,182.9821,182.7988,182.876,21578.0
2021-07-08 11:50:00,189.53,189.62,189.48,189.59,25480.0,182.8567,182.9435,182.8085,182.9146,25480.0
2021-07-08 12:00:00,189.59,189.8,189.48,189.56,78949.0,182.9146,183.1172,182.8085,182.8856,78949.0
2021-07-08 12:10:00,189.51,189.63,189.27,189.45,9680.0,182.8374,182.9532,182.6059,182.7795,9680.0
2021-07-08 12:20:00,189.37,189.4,189.1,189.24,9131.0,182.7023,182.7313,182.4418,182.5769,9131.0
2021-07-08 12:30:00,189.25,189.38,189.17,189.2,5106.0,182.5866,182.712,182.5094,182.5383,5106.0
2021-07-08 12:40:00,189.18,189.33,189.1,189.1,5617.0,182.519,182.6637,182.4418,182.4418,5617.0
2021-07-08 12:50:00,189.08,189.13,188.9,188.98,5567.0,182.4225,182.4708,182.2489,182.3261,5567.0
2021-07-08 13:00:00,188.88,188.88,188.62,188.66,5350.0,182.2296,182.2296,181.9787,182.0173,5350.0
2021-07-08 13:10:00,188.61,188.61,188.39,188.43,5939.0,181.9691,181.9691,181.7568,181.7954,5939.0
2021-07-08 13:20:00,188.32,188.43,188.18,188.36,2339.0,181.6893,181.7954,181.5542,181.7279,2339.0
2021-07-08 13:30:00,188.48,188.77,188.37,188.72,7106.0,181.8437,182.1235,181.7375,182.0752,7106.0
2021-07-08 13:40:00,188.72,188.83,188.61,188.71,4941.0,182.0752,182.1814,181.9691,182.0656,4941.0
2021-07-08 13:50:00,188.67,188.76,188.45,188.45,4026.0,182.027,182.1138,181.8147,181.8147,4026.0
2021-07-08 14:00:00,188.54,188.54,188.31,188.31,4499.0,181.9016,181.9016,181.6797,181.6797,4499.0
2021-07-08 14:10:00,188.34,188.49,188.08,188.09,10605.0,181.7086,181.8533,181.4578,181.4674,10605.0
2021-07-08 14:20:00,188.05,188.13,187.86,187.88,8390.0,181.4288,181.506,181.2455,181.2648,8390.0
2021-07-08 14:30:00,187.87,187.96,187.77,187.84,8072.0,181.2552,181.342,181.1587,181.2262,8072.0
2021-07-08 14:40:00,187.82,187.86,187.67,187.72,6378.0,181.2069,181.2455,181.0622,181.1104,6378.0
2021-07-08 14:50:00,187.66,188.1,187.63,187.9,5283.0,181.0525,181.4771,181.0236,181.2841,5283.0
2021-07-08 15:00:00,187.98,188.07,187.83,187.91,12233.0,181.3613,181.4481,181.2166,181.2937,12233.0
2021-07-08 15:10:00,187.92,187.92,187.6,187.64,7096.0,181.3034,181.3034,180.9947,181.0333,7096.0
2021-07-08 15:20:00,187.69,188.13,187.64,187.91,10124.0,181.0815,181.506,181.0333,181.2937,10124.0
2021-07-08 15:30:00,187.98,188.33,187.82,188.04,47992.0,181.3613,181.699,181.2069,181.4192,47992.0
2021-07-08 15:40:00,188.04,188.13,187.79,187.79,33065.0,181.4192,181.506,181.178,181.178,33065.0
2021-07-08 15:50:00,187.8,188.17,187.6,188.17,129405.0,181.1876,181.5446,180.9947,181.5446,129405.0
2021-07-09 09:30:00,190.08,190.37,189.77,189.87,45634.0,183.3873,183.6671,183.0883,183.1847,45634.0
2021-07-09 09:40:00,189.87,190.12,189.73,189.94,14039.0,183.1847,183.4259,183.0497,183.2523,14039.0
2021-07-09 09:50:00,189.99,190.1,189.94,190.04,18850.0,183.3005,183.4066,183.2523,183.3487,18850.0
2021-07-09 10:00:00,190.07,190.89,189.98,190.66,69885.0,183.3777,184.1688,183.2909,183.9469,69885.0
2021-07-09 10:10:00,190.61,190.92,190.61,190.79,15275.0,183.8987,184.1978,183.8987,184.0723,15275.0
2021-07-09 10:20:00,190.81,190.87,190.56,190.64,20100.0,184.0916,184.1495,183.8504,183.9276,20100.0
2021-07-09 10:30:00,190.66,190.75,190.56,190.61,22680.0,183.9469,184.0337,183.8504,183.8987,22680.0
2021-07-09 10:40:00,190.6,190.73,190.56,190.62,41427.0,183.889,184.0145,183.8504,183.9083,41427.0
2021-07-09 10:50:00,190.6,190.96,190.56,190.62,34906.0,183.889,184.2364,183.8504,183.9083,34906.0
2021-07-09 11:00:00,190.62,191.25,190.57,191.04,17220.0,183.9083,184.5161,183.8601,184.3135,17220.0
2021-07-09 11:10:00,191.05,191.21,190.68,190.72,31476.0,184.3232,184.4776,183.9662,184.0048,31476.0
2021-07-09 11:20:00,190.75,191.0,190.56,190.56,29803.0,184.0337,184.2749,183.8504,183.8504,29803.0
2021-07-09 11:30:00,190.68,190.98,190.63,190.89,36643.0,183.9662,184.2557,183.918,184.1688,36643.0
2021-07-09 11:40:00,190.89,190.99,190.66,190.78,24251.0,184.1688,184.2653,183.9469,184.0627,24251.0
2021-07-09 11:50:00,190.8,190.92,190.62,190.67,10884.0,184.082,184.1978,183.9083,183.9566,10884.0
2021-07-09 12:00:00,190.65,190.82,190.65,190.79,6416.0,183.9373,184.1013,183.9373,184.0723,6416.0
2021-07-09 12:10:00,190.76,190.87,190.64,190.69,26310.0,184.0434,184.1495,183.9276,183.9759,26310.0
2021-07-09 12:20:00,190.67,190.74,190.56,190.65,11647.0,183.9566,184.0241,183.8504,183.9373,11647.0
2021-07-09 12:30:00,190.7,190.71,190.58,190.66,7244.0,183.9855,183.9952,183.8697,183.9469,7244.0
2021-07-09 12:40:00,190.66,190.73,190.61,190.61,4096.0,183.9469,184.0145,183.8987,183.8987,4096.0
2021-07-09 12:50:00,190.62,190.71,190.56,190.69,6935.0,183.9083,183.9952,183.8504,183.9759,6935.0
2021-07-09 13:00:00,190.66,190.66,190.16,190.2,11490.0,183.9469,183.9469,183.4645,183.5031,11490.0
2021-07-09 13:10:00,190.24,190.5,190.16,190.45,9879.0,183.5417,183.7926,183.4645,183.7443,9879.0
2021-07-09 13:20:00,190.51,190.53,190.45,190.46,6960.0,183.8022,183.8215,183.7443,183.754,6960.0
2021-07-09 13:30:00,190.5,190.53,190.34,190.45,13501.0,183.7926,183.8215,183.6382,183.7443,13501.0
2021-07-09 13:40:00,190.42,191.01,190.2,190.51,74792.0,183.7154,184.2846,183.5031,183.8022,74792.0
2021-07-09 13:50:00,190.54,190.9,190.27,190.46,27656.0,183.8311,184.1785,183.5706,183.754,27656.0
2021-07-09 14:00:00,190.46,190.57,190.19,190.28,45137.0,183.754,183.8601,183.4935,183.5803,45137.0
2021-07-09 14:10:00,190.28,190.56,190.21,190.49,44749.0,183.5803,183.8504,183.5128,183.7829,44749.0
2021-07-09 14:20:00,190.5,190.57,190.41,190.49,5778.0,183.7926,183.8601,183.7057,183.7829,5778.0
2021-07-09 14:30:00,190.5,190.53,190.19,190.37,12638.0,183.7926,183.8215,183.4935,183.6671,12638.0
2021-07-09 14:40:00,190.33,190.46,190.23,190.23,10192.0,183.6285,183.754,183.5321,183.5321,10192.0
2021-07-09 14:50:00,190.23,190.3,190.11,190.12,12053.0,183.5321,183.5996,183.4163,183.4259,12053.0
2021-07-09 15:00:00,190.1,190.1,189.93,190.0,24066.0,183.4066,183.4066,183.2426,183.3102,24066.0
2021-07-09 15:10:00,190.0,190.36,189.99,190.31,38339.0,183.3102,183.6575,183.3005,183.6092,38339.0
2021-07-09 15:20:00,190.27,193.82,190.08,190.33,55963.0,183.5706,186.9957,183.3873,183.6285,55963.0
2021-07-09 15:30:00,190.32,190.41,190.3,190.37,34706.0,183.6189,183.7057,183.5996,183.6671,34706.0
2021-07-09 15:40:00,190.37,190.63,190.33,190.63,61757.0,183.6671,183.918,183.6285,183.918,61757.0
2021-07-09 15:50:00,190.89,191.18,190.14,190.38,191702.0,184.1688,184.4486,183.4452,183.6768,191702.0
2021-07-12 09:30:00,189.3,189.75,189.3,189.75,13669.0,182.6348,183.069,182.6348,183.069,13669.0
2021-07-12 09:40:00,189.75,189.94,188.99,189.16,12072.0,183.069,183.2523,182.3357,182.4997,12072.0
2021-07-12 09:50:00,189.1,189.11,188.32,188.7,12623.0,182.4418,182.4515,181.6893,182.0559,12623.0
2021-07-12 10:00:00,188.71,189.4,188.71,189.34,9115.0,182.0656,182.7313,182.0656,182.6734,9115.0
2021-07-12 10:10:00,189.34,189.35,188.75,189.32,7297.0,182.6734,182.683,182.1042,182.6541,7297.0
2021-07-12 10:20:00,189.42,189.42,189.01,189.02,6184.0,182.7506,182.7506,182.355,182.3647,6184.0
2021-07-12 10:30:00,189.1,189.44,189.1,189.41,5933.0,182.4418,182.7699,182.4418,182.7409,5933.0
2021-07-12 10:40:00,189.43,189.45,189.04,189.11,8430.0,182.7602,182.7795,182.384,182.4515,8430.0
2021-07-12 10:50:00,189.03,189.18,189.0,189.11,4621.0,182.3743,182.519,182.3454,182.4515,4621.0
2021-07-12 11:00:00,189.16,189.4,189.15,189.4,4397.0,182.4997,182.7313,182.4901,182.7313,4397.0
2021-07-12 11:10:00,189.4,189.42,189.27,189.34,8951.0,182.7313,182.7506,182.6059,182.6734,8951.0
2021-07-12 11:20:00,189.31,189.33,189.06,189.24,6432.0,182.6445,182.6637,182.4033,182.5769,6432.0
2021-07-12 11:30:00,189.27,189.27,188.78,188.98,4963.0,182.6059,182.6059,182.1331,182.3261,4963.0
2021-07-12 11:40:00,189.03,189.36,189.03,189.31,3592.0,182.3743,182.6927,182.3743,182.6445,3592.0
2021-07-12 11:50:00,189.22,189.42,189.22,189.33,6709.0,182.5576,182.7506,182.5576,182.6637,6709.0
2021-07-12 12:00:00,189.36,189.45,189.28,189.39,26625.0,182.6927,182.7795,182.6155,182.7216,26625.0
2021-07-12 12:10:00,189.38,189.5,189.33,189.4,30349.0,182.712,182.8278,182.6637,182.7313,30349.0
2021-07-12 12:20:00,189.43,189.43,189.3,189.4,13170.0,182.7602,182.7602,182.6348,182.7313,13170.0
2021-07-12 12:30:00,189.4,189.48,189.37,189.47,12793.0,182.7313,182.8085,182.7023,182.7988,12793.0
2021-07-12 12:40:00,189.49,189.84,189.42,189.84,22830.0,182.8181,183.1558,182.7506,183.1558,22830.0
2021-07-12 12:50:00,189.8,189.93,189.77,189.9,14207.0,183.1172,183.2426,183.0883,183.2137,14207.0
2021-07-12 13:00:00,189.89,189.89,189.48,189.69,17733.0,183.204,183.204,182.8085,183.0111,17733.0
2021-07-12 13:10:00,189.7,189.7,189.53,189.57,11551.0,183.0207,183.0207,182.8567,182.8953,11551.0
2021-07-12 13:20:00,189.55,189.64,189.52,189.56,11318.0,182.876,182.9628,182.8471,182.8856,11318.0
2021-07-12 13:30:00,189.58,189.7,189.57,189.69,7007.0,182.9049,183.0207,182.8953,183.0111,7007.0
2021-07-12 13:40:00,189.67,189.73,189.58,189.59,7711.0,182.9918,183.0497,182.9049,182.9146,7711.0
2021-07-12 13:50:00,189.56,189.61,189.52,189.53,6878.0,182.8856,182.9339,182.8471,182.8567,6878.0
2021-07-12 14:00:00,189.54,189.69,189.49,189.59,25401.0,182.8664,183.0111,182.8181,182.9146,25401.0
2021-07-12 14:10:00,189.53,189.78,189.51,189.62,29890.0,182.8567,183.0979,182.8374,182.9435,29890.0
2021-07-12 14:20:00,189.62,189.73,189.6,189.69,9124.0,182.9435,183.0497,182.9242,183.0111,9124.0
2021-07-12 14:30:00,189.67,189.72,189.45,189.45,19784.0,182.9918,183.04,182.7795,182.7795,19784.0
2021-07-12 14:40:00,189.5,189.54,189.32,189.43,7014.0,182.8278,182.8664,182.6541,182.7602,7014.0
2021-07-12 14:50:00,189.38,189.39,189.27,189.27,4813.0,182.712,182.7216,182.6059,182.6059,4813.0
2021-07-12 15:00:00,189.25,189.39,189.11,189.39,6079.0,182.5866,182.7216,182.4515,182.7216,6079.0
2021-07-12 15:10:00,189.39,189.53,189.34,189.5,20483.0,182.7216,182.8567,182.6734,182.8278,20483.0
2021-07-12 15:20:00,189.51,189.65,189.5,189.63,14993.0,182.8374,182.9725,182.8278,182.9532,14993.0
2021-07-12 15:30:00,189.63,189.68,189.47,189.5,23035.0,182.9532,183.0014,182.7988,182.8278,23035.0
2021-07-12 15:40:00,189.5,189.57,189.43,189.43,23234.0,182.8278,182.8953,182.7602,182.7602,23234.0
2021-07-12 15:50:00,189.22,189.62,189.2,189.62,142456.0,182.5576,182.9435,182.5383,182.9435,142456.0
2021-07-13 09:30:00,189.09,190.17,188.9,189.94,69104.0,182.4322,183.4742,182.2489,183.2523,69104.0
2021-07-13 09:40:00,190.06,190.7,189.93,190.7,175316.0,183.368,183.9855,183.2426,183.9855,175316.0
2021-07-13 09:50:00,190.69,191.19,190.57,190.93,25683.0,183.9759,184.4583,183.8601,184.2074,25683.0
2021-07-13 10:00:00,190.96,191.4,190.84,191.25,37757.0,184.2364,184.6609,184.1206,184.5161,37757.0
2021-07-13 10:10:00,191.21,191.33,191.0,191.0,66726.0,184.4776,184.5933,184.2749,184.2749,66726.0
2021-07-13 10:20:00,190.97,191.65,190.97,191.58,107725.0,184.246,184.9021,184.246,184.8345,107725.0
2021-07-13 10:30:00,191.62,192.38,191.6,192.24,113279.0,184.8731,185.6064,184.8538,185.4713,113279.0
2021-07-13 10:40:00,192.21,192.3,191.59,191.67,78976.0,185.4423,185.5292,184.8442,184.9214,78976.0
2021-07-13 10:50:00,191.64,191.96,191.64,191.71,32635.0,184.8924,185.2011,184.8924,184.9599,32635.0
2021-07-13 11:00:00,191.69,191.86,191.57,191.75,12526.0,184.9407,185.1047,184.8249,184.9985,12526.0
2021-07-13 11:10:00,191.73,191.84,191.61,191.72,14982.0,184.9792,185.0854,184.8635,184.9696,14982.0
2021-07-13 11:20:00,191.66,191.81,191.65,191.65,20835.0,184.9117,185.0564,184.9021,184.9021,20835.0
2021-07-13 11:30:00,191.61,191.69,191.5,191.63,10045.0,184.8635,184.9407,184.7573,184.8828,10045.0
2021-07-13 11:40:00,191.65,191.84,191.62,191.72,90405.0,184.9021,185.0854,184.8731,184.9696,90405.0
2021-07-13 11:50:00,191.75,191.79,191.65,191.73,18050.0,184.9985,185.0371,184.9021,184.9792,18050.0
2021-07-13 12:00:00,191.75,192.42,191.71,192.25,57317.0,184.9985,185.6449,184.9599,185.4809,57317.0
2021-07-13 12:10:00,192.31,192.59,191.9,191.91,111399.0,185.5388,185.809,185.1433,185.1529,111399.0
2021-07-13 12:20:00,191.91,192.01,191.51,191.54,18115.0,185.1529,185.2494,184.767,184.7959,18115.0
2021-07-13 12:30:00,191.51,191.53,191.33,191.45,9812.0,184.767,184.7863,184.5933,184.7091,9812.0
2021-07-13 12:40:00,191.44,191.49,191.27,191.36,9155.0,184.6995,184.7477,184.5354,184.6223,9155.0
2021-07-13 12:50:00,191.33,191.38,191.21,191.27,7412.0,184.5933,184.6416,184.4776,184.5354,7412.0
2021-07-13 13:00:00,191.27,191.27,190.95,191.14,11770.0,184.5354,184.5354,184.2267,184.41,11770.0
2021-07-13 13:10:00,191.08,191.1,190.59,190.6,8389.0,184.3521,184.3714,183.8794,183.889,8389.0
2021-07-13 13:20:00,190.58,190.8,190.45,190.72,8465.0,183.8697,184.082,183.7443,184.0048,8465.0
2021-07-13 13:30:00,190.76,190.76,190.34,190.43,7422.0,184.0434,184.0434,183.6382,183.725,7422.0
2021-07-13 13:40:00,190.51,190.7,190.25,190.63,7135.0,183.8022,183.9855,183.5514,183.918,7135.0
2021-07-13 13:50:00,190.6,190.69,190.43,190.69,6465.0,183.889,183.9759,183.725,183.9759,6465.0
2021-07-13 14:00:00,190.6,190.6,190.18,190.4,24157.0,183.889,183.889,183.4838,183.6961,24157.0
2021-07-13 14:10:00,190.41,190.87,190.36,190.61,24921.0,183.7057,184.1495,183.6575,183.8987,24921.0
2021-07-13 14:20:00,190.59,190.88,190.39,190.72,9950.0,183.8794,184.1592,183.6864,184.0048,9950.0
2021-07-13 14:30:00,190.74,190.81,190.63,190.64,14983.0,184.0241,184.0916,183.918,183.9276,14983.0
2021-07-13 14:40:00,190.63,190.89,190.52,190.89,7576.0,183.918,184.1688,183.8118,184.1688,7576.0
2021-07-13 14:50:00,190.87,191.24,190.85,191.24,63616.0,184.1495,184.5065,184.1302,184.5065,63616.0
2021-07-13 15:00:00,191.21,191.49,191.08,191.37,8842.0,184.4776,184.7477,184.3521,184.6319,8842.0
2021-07-13 15:10:00,191.34,191.43,191.22,191.36,10567.0,184.603,184.6898,184.4872,184.6223,10567.0
2021-07-13 15:20:00,191.44,191.45,191.12,191.34,14363.0,184.6995,184.7091,184.3907,184.603,14363.0
2021-07-13 15:30:00,191.34,191.57,191.22,191.53,15764.0,184.603,184.8249,184.4872,184.7863,15764.0
2021-07-13 15:40:00,191.52,191.67,191.18,191.24,23466.0,184.7766,184.9214,184.4486,184.5065,23466.0
2021-07-13 15:50:00,191.28,191.43,190.95,191.15,67556.0,184.5451,184.6898,184.2267,184.4197,67556.0
2021-07-14 09:30:00,192.46,193.41,191.82,192.23,40246.0,185.6835,186.6001,185.0661,185.4616,40246.0
2021-07-14 09:40:00,192.19,193.77,192.09,193.42,77762.0,185.423,186.9474,185.3266,186.6097,77762.0
2021-07-14 09:50:00,193.36,193.51,192.68,192.68,23879.0,186.5519,186.6966,185.8958,185.8958,23879.0
2021-07-14 10:00:00,192.91,193.34,192.81,193.05,17297.0,186.1177,186.5326,186.0212,186.2528,17297.0
2021-07-14 10:10:00,192.94,193.35,192.91,193.29,156261.0,186.1466,186.5422,186.1177,186.4843,156261.0
2021-07-14 10:20:00,193.2,193.33,192.69,192.7,22727.0,186.3975,186.5229,185.9054,185.9151,22727.0
2021-07-14 10:30:00,192.66,193.0,192.55,192.83,8938.0,185.8765,186.2045,185.7704,186.0405,8938.0
2021-07-14 10:40:00,192.84,193.18,192.84,193.11,13299.0,186.0502,186.3782,186.0502,186.3107,13299.0
2021-07-14 10:50:00,193.14,193.19,192.7,192.71,9900.0,186.3396,186.3878,185.9151,185.9247,9900.0
2021-07-14 11:00:00,192.8,192.8,192.37,192.67,36743.0,186.0116,186.0116,185.5967,185.8861,36743.0
2021-07-14 11:10:00,192.56,192.66,192.45,192.58,25827.0,185.78,185.8765,185.6739,185.7993,25827.0
2021-07-14 11:20:00,192.62,192.76,192.15,192.31,11135.0,185.8379,185.973,185.3845,185.5388,11135.0
2021-07-14 11:30:00,192.21,192.36,192.12,192.17,55449.0,185.4423,185.5871,185.3555,185.4038,55449.0
2021-07-14 11:40:00,192.17,192.17,191.83,191.9,7532.0,185.4038,185.4038,185.0757,185.1433,7532.0
2021-07-14 11:50:00,191.9,191.9,191.72,191.85,4257.0,185.1433,185.1433,184.9696,185.095,4257.0
2021-07-14 12:00:00,191.82,192.08,191.79,192.02,11596.0,185.0661,185.3169,185.0371,185.259,11596.0
2021-07-14 12:10:00,191.96,192.19,191.82,192.06,19346.0,185.2011,185.423,185.0661,185.2976,19346.0
2021-07-14 12:20:00,192.15,192.44,192.15,192.44,2427.0,185.3845,185.6642,185.3845,185.6642,2427.0
2021-07-14 12:30:00,192.42,192.62,192.41,192.42,6789.0,185.6449,185.8379,185.6353,185.6449,6789.0
2021-07-14 12:40:00,192.47,192.49,192.33,192.4,6654.0,185.6932,185.7125,185.5581,185.6257,6654.0
2021-07-14 12:50:00,192.41,192.45,192.2,192.21,28828.0,185.6353,185.6739,185.4327,185.4423,28828.0
2021-07-14 13:00:00,192.2,192.29,192.18,192.23,10787.0,185.4327,185.5195,185.4134,185.4616,10787.0
2021-07-14 13:10:00,192.23,192.42,192.23,192.42,7244.0,185.4616,185.6449,185.4616,185.6449,7244.0
2021-07-14 13:20:00,192.43,192.47,191.96,191.96,30093.0,185.6546,185.6932,185.2011,185.2011,30093.0
2021-07-14 13:30:00,191.97,192.23,191.97,192.23,3453.0,185.2108,185.4616,185.2108,185.4616,3453.0
2021-07-14 13:40:00,192.28,192.43,192.25,192.28,4036.0,185.5099,185.6546,185.4809,185.5099,4036.0
2021-07-14 13:50:00,192.26,192.49,192.26,192.39,4344.0,185.4906,185.7125,185.4906,185.616,4344.0
2021-07-14 14:00:00,192.44,192.44,192.14,192.14,10712.0,185.6642,185.6642,185.3748,185.3748,10712.0
2021-07-14 14:10:00,192.19,192.45,192.14,192.27,17418.0,185.423,185.6739,185.3748,185.5002,17418.0
2021-07-14 14:20:00,192.27,192.31,192.03,192.17,20258.0,185.5002,185.5388,185.2687,185.4038,20258.0
2021-07-14 14:30:00,192.22,192.36,192.08,192.08,13096.0,185.452,185.5871,185.3169,185.3169,13096.0
2021-07-14 14:40:00,192.1,192.21,192.01,192.09,7379.0,185.3362,185.4423,185.2494,185.3266,7379.0
2021-07-14 14:50:00,192.12,192.14,192.05,192.12,16450.0,185.3555,185.3748,185.288,185.3555,16450.0
2021-07-14 15:00:00,192.12,192.72,192.1,192.67,11381.0,185.3555,185.9344,185.3362,185.8861,11381.0
2021-07-14 15:10:00,192.66,192.7,192.56,192.69,157947.0,185.8765,185.9151,185.78,185.9054,157947.0
2021-07-14 15:20:00,192.66,193.23,192.63,193.2,263953.0,185.8765,186.4264,185.8476,186.3975,263953.0
2021-07-14 15:30:00,193.19,193.33,193.07,193.2,62453.0,186.3878,186.5229,186.2721,186.3975,62453.0
2021-07-14 15:40:00,193.2,193.35,193.06,193.17,77282.0,186.3975,186.5422,186.2624,186.3685,77282.0
2021-07-14 15:50:00,193.16,193.35,192.87,193.06,167008.0,186.3589,186.5422,186.0791,186.2624,167008.0
2021-07-15 09:30:00,192.3,194.35,192.24,193.65,188136.0,185.5292,187.507,185.4713,186.8316,188136.0
2021-07-15 09:40:00,193.67,194.95,193.6,194.19,39342.0,186.8509,188.0859,186.7834,187.3526,39342.0
2021-07-15 09:50:00,194.19,195.59,193.9,195.18,90192.0,187.3526,188.7033,187.0728,188.3078,90192.0
2021-07-15 10:00:00,195.3,196.41,195.05,196.25,41858.0,188.4235,189.4945,188.1823,189.3401,41858.0
2021-07-15 10:10:00,196.25,196.6,195.65,196.27,154872.0,189.3401,189.6778,188.7612,189.3594,154872.0
2021-07-15 10:20:00,196.2,196.63,195.85,196.12,98223.0,189.2919,189.7067,188.9542,189.2147,98223.0
2021-07-15 10:30:00,196.24,196.5,195.79,195.97,95861.0,189.3304,189.5813,188.8963,189.07,95861.0
2021-07-15 10:40:00,195.96,195.98,194.99,195.11,44636.0,189.0603,189.0796,188.1245,188.2402,44636.0
2021-07-15 10:50:00,195.2,195.2,194.3,194.34,34347.0,188.3271,188.3271,187.4588,187.4973,34347.0
2021-07-15 11:00:00,194.32,194.47,194.17,194.26,36372.0,187.4781,187.6228,187.3333,187.4202,36372.0
2021-07-15 11:10:00,194.13,194.44,193.86,194.0,77120.0,187.2947,187.5938,187.0342,187.1693,77120.0
2021-07-15 11:20:00,194.02,194.28,193.9,194.28,8297.0,187.1886,187.4395,187.0728,187.4395,8297.0
2021-07-15 11:30:00,194.22,194.55,194.18,194.41,53923.0,187.3816,187.7,187.343,187.5649,53923.0
2021-07-15 11:40:00,194.41,194.54,194.35,194.4,23588.0,187.5649,187.6903,187.507,187.5552,23588.0
2021-07-15 11:50:00,194.4,194.53,194.2,194.23,16295.0,187.5552,187.6807,187.3623,187.3912,16295.0
2021-07-15 12:00:00,194.23,194.27,193.94,194.0,12515.0,187.3912,187.4298,187.1114,187.1693,12515.0
2021-07-15 12:10:00,194.0,194.63,193.99,194.49,29791.0,187.1693,187.7771,187.1597,187.6421,29791.0
2021-07-15 12:20:00,194.49,195.07,194.4,194.88,29999.0,187.6421,188.2016,187.5552,188.0183,29999.0
2021-07-15 12:30:00,194.93,195.14,194.8,194.84,12712.0,188.0666,188.2692,187.9411,187.9797,12712.0
2021-07-15 12:40:00,194.85,195.16,194.74,195.16,8359.0,187.9894,188.2885,187.8833,188.2885,8359.0
2021-07-15 12:50:00,195.2,195.2,194.89,195.0,12187.0,188.3271,188.3271,188.028,188.1341,12187.0
2021-07-15 13:00:00,195.0,195.04,194.74,194.95,12249.0,188.1341,188.1727,187.8833,188.0859,12249.0
2021-07-15 13:10:00,194.99,195.08,194.84,194.94,29908.0,188.1245,188.2113,187.9797,188.0762,29908.0
2021-07-15 13:20:00,194.9,195.08,194.83,194.9,12533.0,188.0376,188.2113,187.9701,188.0376,12533.0
2021-07-15 13:30:00,194.9,194.9,194.49,194.66,14356.0,188.0376,188.0376,187.6421,187.8061,14356.0
2021-07-15 13:40:00,194.7,194.79,194.41,194.62,11404.0,187.8447,187.9315,187.5649,187.7675,11404.0
2021-07-15 13:50:00,194.59,194.84,194.43,194.53,23244.0,187.7385,187.9797,187.5842,187.6807,23244.0
2021-07-15 14:00:00,194.49,195.07,194.46,195.06,20087.0,187.6421,188.2016,187.6131,188.192,20087.0
2021-07-15 14:10:00,195.06,195.06,194.78,194.84,29256.0,188.192,188.192,187.9219,187.9797,29256.0
2021-07-15 14:20:00,194.88,195.35,194.88,195.34,14717.0,188.0183,188.4718,188.0183,188.4621,14717.0
2021-07-15 14:30:00,195.34,195.35,194.84,194.95,20614.0,188.4621,188.4718,187.9797,188.0859,20614.0
2021-07-15 14:40:00,194.97,195.02,194.64,194.83,13831.0,188.1052,188.1534,187.7868,187.9701,13831.0
2021-07-15 14:50:00,194.92,195.09,194.88,195.05,12367.0,188.0569,188.2209,188.0183,188.1823,12367.0
2021-07-15 15:00:00,195.08,195.43,195.06,195.15,35546.0,188.2113,188.549,188.192,188.2788,35546.0
2021-07-15 15:10:00,195.15,195.32,195.05,195.23,23050.0,188.2788,188.4428,188.1823,188.356,23050.0
2021-07-15 15:20:00,195.23,195.57,195.14,195.36,31780.0,188.356,188.684,188.2692,188.4814,31780.0
2021-07-15 15:30:00,195.37,195.68,195.05,195.12,37933.0,188.4911,188.7902,188.1823,188.2499,37933.0
2021-07-15 15:40:00,195.12,195.19,194.98,195.09,35867.0,188.2499,188.3174,188.1148,188.2209,35867.0
2021-07-15 15:50:00,195.06,195.24,194.88,195.17,170018.0,188.192,188.3657,188.0183,188.2981,170018.0
2021-07-16 09:30:00,195.93,196.75,195.33,196.24,36607.0,189.0314,189.8225,188.4525,189.3304,36607.0
2021-07-16 09:40:00,196.01,196.29,195.27,195.28,9839.0,189.1085,189.3787,188.3946,188.4042,9839.0
2021-07-16 09:50:00,195.31,195.73,195.2,195.66,6868.0,188.4332,188.8384,188.3271,188.7709,6868.0
2021-07-16 10:00:00,195.71,195.86,195.3,195.45,11198.0,188.8191,188.9638,188.4235,188.5683,11198.0
2021-07-16 10:10:00,195.49,195.52,195.07,195.37,16513.0,188.6069,188.6358,188.2016,188.4911,16513.0
2021-07-16 10:20:00,195.34,195.47,194.94,195.23,22853.0,188.4621,188.5876,188.0762,188.356,22853.0
2021-07-16 10:30:00,195.21,195.91,195.2,195.9,15396.0,188.3367,189.0121,188.3271,189.0024,15396.0
2021-07-16 10:40:00,195.84,196.04,195.35,195.48,11184.0,188.9445,189.1375,188.4718,188.5972,11184.0
2021-07-16 10:50:00,195.45,195.55,194.95,195.1,12696.0,188.5683,188.6647,188.0859,188.2306,12696.0
2021-07-16 11:00:00,195.08,195.2,194.72,195.08,7305.0,188.2113,188.3271,187.864,188.2113,7305.0
2021-07-16 11:10:00,195.02,195.42,195.02,195.35,11361.0,188.1534,188.5393,188.1534,188.4718,11361.0
2021-07-16 11:20:00,195.41,195.58,195.24,195.45,6265.0,188.5297,188.6937,188.3657,188.5683,6265.0
2021-07-16 11:30:00,195.45,195.68,195.37,195.53,8946.0,188.5683,188.7902,188.4911,188.6454,8946.0
2021-07-16 11:40:00,195.52,195.7,195.46,195.68,10318.0,188.6358,188.8095,188.5779,188.7902,10318.0
2021-07-16 11:50:00,195.69,195.69,195.49,195.52,5430.0,188.7998,188.7998,188.6069,188.6358,5430.0
2021-07-16 12:00:00,195.6,195.71,195.55,195.55,8497.0,188.713,188.8191,188.6647,188.6647,8497.0
2021-07-16 12:10:00,195.57,195.68,195.49,195.67,11045.0,188.684,188.7902,188.6069,188.7805,11045.0
2021-07-16 12:20:00,195.65,195.65,195.49,195.51,7249.0,188.7612,188.7612,188.6069,188.6262,7249.0
2021-07-16 12:30:00,195.48,195.76,195.48,195.65,8125.0,188.5972,188.8673,188.5972,188.7612,8125.0
2021-07-16 12:40:00,195.61,195.62,195.31,195.41,6725.0,188.7226,188.7323,188.4332,188.5297,6725.0
2021-07-16 12:50:00,195.35,195.39,195.16,195.27,13265.0,188.4718,188.5104,188.2885,188.3946,13265.0
2021-07-16 13:00:00,195.27,195.72,195.27,195.65,8499.0,188.3946,188.8288,188.3946,188.7612,8499.0
2021-07-16 13:10:00,195.66,195.82,195.59,195.82,10455.0,188.7709,188.9252,188.7033,188.9252,10455.0
2021-07-16 13:20:00,195.81,196.05,195.77,196.0,22453.0,188.9156,189.1471,188.877,189.0989,22453.0
2021-07-16 13:30:00,195.99,196.27,195.91,196.27,20711.0,189.0893,189.3594,189.0121,189.3594,20711.0
2021-07-16 13:40:00,196.22,196.88,196.18,196.27,59990.0,189.3112,189.9479,189.2726,189.3594,59990.0
2021-07-16 13:50:00,196.25,196.38,196.09,196.31,10950.0,189.3401,189.4655,189.1857,189.398,10950.0
2021-07-16 14:00:00,196.33,196.6,196.02,196.55,21231.0,189.4173,189.6778,189.1182,189.6295,21231.0
2021-07-16 14:10:00,196.54,196.57,196.07,196.28,11749.0,189.6199,189.6488,189.1664,189.369,11749.0
2021-07-16 14:20:00,196.25,196.25,195.83,195.83,6996.0,189.3401,189.3401,188.9349,188.9349,6996.0
2021-07-16 14:30:00,195.79,195.98,195.56,195.73,9693.0,188.8963,189.0796,188.6744,188.8384,9693.0
2021-07-16 14:40:00,195.73,195.87,195.68,195.83,9540.0,188.8384,188.9735,188.7902,188.9349,9540.0
2021-07-16 14:50:00,195.81,195.87,195.68,195.72,15269.0,188.9156,188.9735,188.7902,188.8288,15269.0
2021-07-16 15:00:00,195.61,195.61,195.17,195.31,11955.0,188.7226,188.7226,188.2981,188.4332,11955.0
2021-07-16 15:10:00,195.33,195.48,195.17,195.48,11422.0,188.4525,188.5972,188.2981,188.5972,11422.0
2021-07-16 15:20:00,195.5,195.5,195.29,195.38,12618.0,188.6165,188.6165,188.4139,188.5007,12618.0
2021-07-16 15:30:00,195.38,195.56,195.14,195.22,24587.0,188.5007,188.6744,188.2692,188.3464,24587.0
2021-07-16 15:40:00,195.19,195.32,194.9,195.0,26639.0,188.3174,188.4428,188.0376,188.1341,26639.0
2021-07-16 15:50:00,194.98,195.12,194.67,194.72,99825.0,188.1148,188.2499,187.8157,187.864,99825.0
2021-07-19 09:30:00,192.19,192.24,188.65,188.67,56160.0,185.423,185.4713,182.0077,182.027,56160.0
2021-07-19 09:40:00,188.7,188.9,187.6,187.71,73355.0,182.0559,182.2489,180.9947,181.1008,73355.0
2021-07-19 09:50:00,187.51,187.77,186.66,187.1,47030.0,180.9078,181.1587,180.0878,180.5123,47030.0
2021-07-19 10:00:00,186.96,187.31,186.14,186.6,47113.0,180.3772,180.7149,179.5861,180.0299,47113.0
2021-07-19 10:10:00,186.53,186.74,185.68,186.0,39731.0,179.9623,180.1649,179.1423,179.451,39731.0
2021-07-19 10:20:00,185.75,186.72,185.75,186.66,33137.0,179.2098,180.1456,179.2098,180.0878,33137.0
2021-07-19 10:30:00,186.69,186.69,185.96,186.22,32326.0,180.1167,180.1167,179.4124,179.6632,32326.0
2021-07-19 10:40:00,186.25,188.52,186.12,187.96,64969.0,179.6922,181.8823,179.5668,181.342,64969.0
2021-07-19 10:50:00,187.92,188.03,187.35,187.9,62698.0,181.3034,181.4095,180.7535,181.2841,62698.0
2021-07-19 11:00:00,187.9,188.23,187.23,188.0,47819.0,181.2841,181.6025,180.6377,181.3806,47819.0
2021-07-19 11:10:00,187.93,188.36,187.65,188.34,25897.0,181.313,181.7279,181.0429,181.7086,25897.0
2021-07-19 11:20:00,188.37,188.75,188.32,188.36,35856.0,181.7375,182.1042,181.6893,181.7279,35856.0
2021-07-19 11:30:00,188.36,189.09,188.19,188.52,18145.0,181.7279,182.4322,181.5639,181.8823,18145.0
2021-07-19 11:40:00,188.66,189.05,188.56,188.72,15982.0,182.0173,182.3936,181.9209,182.0752,15982.0
2021-07-19 11:50:00,188.84,188.91,188.47,188.54,14571.0,182.191,182.2585,181.834,181.9016,14571.0
2021-07-19 12:00:00,188.54,188.6,188.03,188.26,35536.0,181.9016,181.9594,181.4095,181.6314,35536.0
2021-07-19 12:10:00,188.33,188.59,187.99,188.25,27080.0,181.699,181.9498,181.3709,181.6218,27080.0
2021-07-19 12:20:00,188.23,188.23,187.51,187.51,16934.0,181.6025,181.6025,180.9078,180.9078,16934.0
2021-07-19 12:30:00,187.5,187.96,186.98,187.08,43175.0,180.8982,181.342,180.3965,180.493,43175.0
2021-07-19 12:40:00,187.08,187.15,186.52,186.52,19761.0,180.493,180.5605,179.9527,179.9527,19761.0
2021-07-19 12:50:00,186.51,186.68,186.09,186.3,15662.0,179.943,180.1071,179.5378,179.7404,15662.0
2021-07-19 13:00:00,186.25,186.57,185.92,186.33,23217.0,179.6922,180.0009,179.3738,179.7694,23217.0
2021-07-19 13:10:00,186.3,186.3,185.78,185.94,12830.0,179.7404,179.7404,179.2387,179.3931,12830.0
2021-07-19 13:20:00,185.81,185.92,184.91,185.12,19818.0,179.2677,179.3738,178.3994,178.602,19818.0
2021-07-19 13:30:00,184.91,185.31,184.9,185.04,13052.0,178.3994,178.7853,178.3897,178.5248,13052.0
2021-07-19 13:40:00,185.14,185.32,184.91,184.98,11842.0,178.6213,178.7949,178.3994,178.4669,11842.0
2021-07-19 13:50:00,184.92,185.27,184.64,184.64,10490.0,178.409,178.7467,178.1389,178.1389,10490.0
2021-07-19 14:00:00,184.68,185.28,184.63,185.05,25127.0,178.1775,178.7563,178.1292,178.5344,25127.0
2021-07-19 14:10:00,185.15,185.74,185.04,185.53,23861.0,178.6309,179.2001,178.5248,178.9975,23861.0
2021-07-19 14:20:00,185.56,185.75,185.15,185.23,34126.0,179.0265,179.2098,178.6309,178.7081,34126.0
2021-07-19 14:30:00,185.26,185.26,184.54,184.63,29712.0,178.7371,178.7371,178.0424,178.1292,29712.0
2021-07-19 14:40:00,184.58,185.24,184.38,185.11,26855.0,178.081,178.7178,177.888,178.5923,26855.0
2021-07-19 14:50:00,185.15,185.5,184.92,185.03,27872.0,178.6309,178.9686,178.409,178.5151,27872.0
2021-07-19 15:00:00,185.07,185.83,184.98,185.68,37762.0,178.5537,179.287,178.4669,179.1423,37762.0
2021-07-19 15:10:00,185.63,186.36,185.57,185.82,83999.0,179.094,179.7983,179.0361,179.2773,83999.0
2021-07-19 15:20:00,185.87,185.87,185.4,185.58,47353.0,179.3256,179.3256,178.8721,179.0458,47353.0
2021-07-19 15:30:00,185.6,185.78,185.29,185.69,45241.0,179.0651,179.2387,178.766,179.1519,45241.0
2021-07-19 15:40:00,185.68,186.04,185.52,185.69,81171.0,179.1423,179.4896,178.9879,179.1519,81171.0
2021-07-19 15:50:00,185.69,186.14,185.55,186.14,194028.0,179.1519,179.5861,179.0168,179.5861,194028.0
2021-07-20 09:30:00,186.62,187.92,186.33,187.64,34094.0,180.0492,181.3034,179.7694,181.0333,34094.0
2021-07-20 09:40:00,187.63,187.69,186.67,187.47,20529.0,181.0236,181.0815,180.0974,180.8692,20529.0
2021-07-20 09:50:00,187.57,187.97,187.18,187.9,24615.0,180.9657,181.3516,180.5894,181.2841,24615.0
2021-07-20 10:00:00,187.82,188.1,187.15,187.29,16093.0,181.2069,181.4771,180.5605,180.6956,16093.0
2021-07-20 10:10:00,187.15,187.54,186.91,187.54,15226.0,180.5605,180.9368,180.329,180.9368,15226.0
2021-07-20 10:20:00,187.48,187.75,187.06,187.06,11397.0,180.8789,181.1394,180.4737,180.4737,11397.0
2021-07-20 10:30:00,187.11,187.22,186.71,186.78,23434.0,180.5219,180.628,180.136,180.2035,23434.0
2021-07-20 10:40:00,186.75,187.55,186.46,187.44,82633.0,180.1746,180.9464,179.8948,180.8403,82633.0
2021-07-20 10:50:00,187.45,187.85,187.44,187.69,17416.0,180.8499,181.2359,180.8403,181.0815,17416.0
2021-07-20 11:00:00,187.75,188.43,187.62,188.15,23653.0,181.1394,181.7954,181.014,181.5253,23653.0
2021-07-20 11:10:00,188.14,189.04,188.13,188.94,42803.0,181.5156,182.384,181.506,182.2875,42803.0
2021-07-20 11:20:00,188.84,188.9,188.32,188.33,20268.0,182.191,182.2489,181.6893,181.699,20268.0
2021-07-20 11:30:00,188.33,188.74,188.31,188.44,21747.0,181.699,182.0945,181.6797,181.8051,21747.0
2021-07-20 11:40:00,188.46,189.15,188.46,189.15,19279.0,181.8244,182.4901,181.8244,182.4901,19279.0
2021-07-20 11:50:00,189.15,189.57,189.15,189.35,14666.0,182.4901,182.8953,182.4901,182.683,14666.0
2021-07-20 12:00:00,189.35,189.88,189.2,189.22,45982.0,182.683,183.1944,182.5383,182.5576,45982.0
2021-07-20 12:10:00,189.22,189.49,188.88,189.44,12334.0,182.5576,182.8181,182.2296,182.7699,12334.0
2021-07-20 12:20:00,189.47,189.69,189.4,189.59,11408.0,182.7988,183.0111,182.7313,182.9146,11408.0
2021-07-20 12:30:00,189.59,190.05,189.59,189.97,12479.0,182.9146,183.3584,182.9146,183.2812,12479.0
2021-07-20 12:40:00,190.04,190.28,189.98,190.25,10698.0,183.3487,183.5803,183.2909,183.5514,10698.0
2021-07-20 12:50:00,190.32,190.43,190.16,190.2,9206.0,183.6189,183.725,183.4645,183.5031,9206.0
2021-07-20 13:00:00,190.16,190.27,189.76,189.98,14730.0,183.4645,183.5706,183.0786,183.2909,14730.0
2021-07-20 13:10:00,189.98,190.06,189.62,189.71,14726.0,183.2909,183.368,182.9435,183.0304,14726.0
2021-07-20 13:20:00,189.74,189.74,189.5,189.69,8423.0,183.0593,183.0593,182.8278,183.0111,8423.0
2021-07-20 13:30:00,189.66,190.05,189.66,189.96,13359.0,182.9821,183.3584,182.9821,183.2716,13359.0
2021-07-20 13:40:00,189.95,190.0,189.46,189.53,12820.0,183.2619,183.3102,182.7892,182.8567,12820.0
2021-07-20 13:50:00,189.49,189.92,189.49,189.82,12220.0,182.8181,183.233,182.8181,183.1365,12220.0
2021-07-20 14:00:00,189.82,190.32,189.82,190.22,52361.0,183.1365,183.6189,183.1365,183.5224,52361.0
2021-07-20 14:10:00,190.22,190.36,190.08,190.11,28967.0,183.5224,183.6575,183.3873,183.4163,28967.0
2021-07-20 14:20:00,190.05,190.15,189.95,190.09,10231.0,183.3584,183.4549,183.2619,183.397,10231.0
2021-07-20 14:30:00,190.09,190.16,190.0,190.02,11953.0,183.397,183.4645,183.3102,183.3295,11953.0
2021-07-20 14:40:00,190.03,190.25,189.89,189.99,13798.0,183.3391,183.5514,183.204,183.3005,13798.0
2021-07-20 14:50:00,189.97,190.24,189.97,190.06,12155.0,183.2812,183.5417,183.2812,183.368,12155.0
2021-07-20 15:00:00,189.99,190.18,189.89,190.07,11167.0,183.3005,183.4838,183.204,183.3777,11167.0
2021-07-20 15:10:00,190.08,190.36,189.99,190.04,17878.0,183.3873,183.6575,183.3005,183.3487,17878.0
2021-07-20 15:20:00,190.08,190.12,189.9,190.07,23454.0,183.3873,183.4259,183.2137,183.3777,23454.0
2021-07-20 15:30:00,190.05,190.09,189.54,189.56,26756.0,183.3584,183.397,182.8664,182.8856,26756.0
2021-07-20 15:40:00,189.51,189.7,189.32,189.43,42800.0,182.8374,183.0207,182.6541,182.7602,42800.0
2021-07-20 15:50:00,189.41,189.45,188.6,188.71,103960.0,182.7409,182.7795,181.9594,182.0656,103960.0
2021-07-21 09:30:00,189.68,189.73,188.6,189.15,30884.0,183.0014,183.0497,181.9594,182.4901,30884.0
2021-07-21 09:40:00,189.14,189.99,188.82,189.69,10388.0,182.4804,183.3005,182.1717,183.0111,10388.0
2021-07-21 09:50:00,189.99,190.99,189.99,190.83,13055.0,183.3005,184.2653,183.3005,184.1109,13055.0
2021-07-21 10:00:00,190.77,191.8,190.55,191.65,27920.0,184.053,185.0468,183.8408,184.9021,27920.0
2021-07-21 10:10:00,191.69,191.73,191.14,191.19,11560.0,184.9407,184.9792,184.41,184.4583,11560.0
2021-07-21 10:20:00,191.33,191.47,190.81,190.92,8074.0,184.5933,184.7284,184.0916,184.1978,8074.0
2021-07-21 10:30:00,190.83,190.91,190.62,190.66,6331.0,184.1109,184.1881,183.9083,183.9469,6331.0
2021-07-21 10:40:00,190.64,190.7,190.03,190.11,9811.0,183.9276,183.9855,183.3391,183.4163,9811.0
2021-07-21 10:50:00,190.08,190.43,190.02,190.4,7998.0,183.3873,183.725,183.3295,183.6961,7998.0
2021-07-21 11:00:00,190.42,190.49,190.33,190.4,10931.0,183.7154,183.7829,183.6285,183.6961,10931.0
2021-07-21 11:10:00,190.39,190.57,190.28,190.44,7619.0,183.6864,183.8601,183.5803,183.7347,7619.0
2021-07-21 11:20:00,190.42,190.56,190.3,190.33,18515.0,183.7154,183.8504,183.5996,183.6285,18515.0
2021-07-21 11:30:00,190.29,190.59,190.29,190.56,3377.0,183.5899,183.8794,183.5899,183.8504,3377.0
2021-07-21 11:40:00,190.64,190.88,190.64,190.82,4278.0,183.9276,184.1592,183.9276,184.1013,4278.0
2021-07-21 11:50:00,190.72,191.29,190.68,191.16,9982.0,184.0048,184.5547,183.9662,184.4293,9982.0
2021-07-21 12:00:00,191.23,191.3,191.06,191.11,7586.0,184.4968,184.5644,184.3328,184.3811,7586.0
2021-07-21 12:10:00,191.04,191.04,190.68,190.68,4371.0,184.3135,184.3135,183.9662,183.9662,4371.0
2021-07-21 12:20:00,190.75,190.83,190.59,190.73,10074.0,184.0337,184.1109,183.8794,184.0145,10074.0
2021-07-21 12:30:00,190.67,190.81,190.67,190.75,5196.0,183.9566,184.0916,183.9566,184.0337,5196.0
2021-07-21 12:40:00,190.72,190.8,190.65,190.74,11641.0,184.0048,184.082,183.9373,184.0241,11641.0
2021-07-21 12:50:00,190.74,190.85,190.7,190.7,13473.0,184.0241,184.1302,183.9855,183.9855,13473.0
2021-07-21 13:00:00,190.69,190.87,190.65,190.87,15567.0,183.9759,184.1495,183.9373,184.1495,15567.0
2021-07-21 13:10:00,190.88,191.03,190.76,190.97,12170.0,184.1592,184.3039,184.0434,184.246,12170.0
2021-07-21 13:20:00,191.0,191.1,190.94,190.94,6022.0,184.2749,184.3714,184.2171,184.2171,6022.0
2021-07-21 13:30:00,190.93,191.15,190.87,191.12,10615.0,184.2074,184.4197,184.1495,184.3907,10615.0
2021-07-21 13:40:00,191.13,191.54,191.12,191.54,17964.0,184.4004,184.7959,184.3907,184.7959,17964.0
2021-07-21 13:50:00,191.53,191.67,191.33,191.4,18045.0,184.7863,184.9214,184.5933,184.6609,18045.0
2021-07-21 14:00:00,191.4,191.44,191.12,191.35,8163.0,184.6609,184.6995,184.3907,184.6126,8163.0
2021-07-21 14:10:00,191.34,191.47,191.3,191.4,15672.0,184.603,184.7284,184.5644,184.6609,15672.0
2021-07-21 14:20:00,191.34,191.5,191.28,191.46,14136.0,184.603,184.7573,184.5451,184.7187,14136.0
2021-07-21 14:30:00,191.45,191.64,191.39,191.45,9530.0,184.7091,184.8924,184.6512,184.7091,9530.0
2021-07-21 14:40:00,191.45,191.64,191.44,191.64,13679.0,184.7091,184.8924,184.6995,184.8924,13679.0
2021-07-21 14:50:00,191.63,191.64,191.49,191.57,12366.0,184.8828,184.8924,184.7477,184.8249,12366.0
2021-07-21 15:00:00,191.56,191.72,191.51,191.7,23892.0,184.8152,184.9696,184.767,184.9503,23892.0
2021-07-21 15:10:00,191.7,191.76,191.41,191.43,18711.0,184.9503,185.0082,184.6705,184.6898,18711.0
2021-07-21 15:20:00,191.45,191.46,191.17,191.36,41055.0,184.7091,184.7187,184.439,184.6223,41055.0
2021-07-21 15:30:00,191.32,191.47,191.18,191.32,45866.0,184.5837,184.7284,184.4486,184.5837,45866.0
2021-07-21 15:40:00,191.23,191.59,191.18,191.54,53495.0,184.4968,184.8442,184.4486,184.7959,53495.0
2021-07-21 15:50:00,191.53,191.99,191.18,191.77,110138.0,184.7863,185.2301,184.4486,185.0178,110138.0
2021-07-22 09:30:00,192.13,192.93,191.92,192.11,31342.0,185.3652,186.137,185.1626,185.3459,31342.0
2021-07-22 09:40:00,192.01,192.56,192.0,192.54,7060.0,185.2494,185.78,185.2397,185.7607,7060.0
2021-07-22 09:50:00,192.33,192.33,191.66,191.71,16544.0,185.5581,185.5581,184.9117,184.9599,16544.0
2021-07-22 10:00:00,191.76,192.17,191.44,191.74,18250.0,185.0082,185.4038,184.6995,184.9889,18250.0
2021-07-22 10:10:00,191.8,192.07,191.8,191.87,6324.0,185.0468,185.3073,185.0468,185.1143,6324.0
2021-07-22 10:20:00,191.84,191.94,191.53,191.53,57687.0,185.0854,185.1818,184.7863,184.7863,57687.0
2021-07-22 10:30:00,191.53,191.81,191.46,191.7,38432.0,184.7863,185.0564,184.7187,184.9503,38432.0
2021-07-22 10:40:00,191.78,192.02,191.68,191.74,10507.0,185.0275,185.259,184.931,184.9889,10507.0
2021-07-22 10:50:00,191.72,191.74,191.44,191.46,26769.0,184.9696,184.9889,184.6995,184.7187,26769.0
2021-07-22 11:00:00,191.29,191.46,191.18,191.35,27033.0,184.5547,184.7187,184.4486,184.6126,27033.0
2021-07-22 11:10:00,191.37,191.37,191.17,191.19,10478.0,184.6319,184.6319,184.439,184.4583,10478.0
2021-07-22 11:20:00,191.19,191.47,191.18,191.47,20340.0,184.4583,184.7284,184.4486,184.7284,20340.0
2021-07-22 11:30:00,191.45,191.59,191.3,191.3,13605.0,184.7091,184.8442,184.5644,184.5644,13605.0
2021-07-22 11:40:00,191.22,191.25,190.79,191.1,29483.0,184.4872,184.5161,184.0723,184.3714,29483.0
2021-07-22 11:50:00,191.14,191.14,190.99,191.09,8962.0,184.41,184.41,184.2653,184.3618,8962.0
2021-07-22 12:00:00,191.09,191.09,190.12,190.12,28086.0,184.3618,184.3618,183.4259,183.4259,28086.0
2021-07-22 12:10:00,190.11,190.25,189.85,189.94,5832.0,183.4163,183.5514,183.1654,183.2523,5832.0
2021-07-22 12:20:00,189.97,190.37,189.96,190.32,4823.0,183.2812,183.6671,183.2716,183.6189,4823.0
2021-07-22 12:30:00,190.3,190.47,190.3,190.46,7569.0,183.5996,183.7636,183.5996,183.754,7569.0
2021-07-22 12:40:00,190.45,190.5,190.36,190.44,4852.0,183.7443,183.7926,183.6575,183.7347,4852.0
2021-07-22 12:50:00,190.45,190.6,190.37,190.42,9211.0,183.7443,183.889,183.6671,183.7154,9211.0
2021-07-22 13:00:00,190.4,190.4,190.22,190.28,5465.0,183.6961,183.6961,183.5224,183.5803,5465.0
2021-07-22 13:10:00,190.27,190.48,190.26,190.42,10864.0,183.5706,183.7733,183.561,183.7154,10864.0
2021-07-22 13:20:00,190.36,190.43,190.28,190.41,3046.0,183.6575,183.725,183.5803,183.7057,3046.0
2021-07-22 13:30:00,190.4,190.53,190.38,190.45,6900.0,183.6961,183.8215,183.6768,183.7443,6900.0
2021-07-22 13:40:00,190.47,190.61,190.46,190.5,4661.0,183.7636,183.8987,183.754,183.7926,4661.0
2021-07-22 13:50:00,190.48,190.54,190.41,190.53,11132.0,183.7733,183.8311,183.7057,183.8215,11132.0
2021-07-22 14:00:00,190.52,190.68,190.48,190.58,12793.0,183.8118,183.9662,183.7733,183.8697,12793.0
2021-07-22 14:10:00,190.55,190.9,190.55,190.88,45531.0,183.8408,184.1785,183.8408,184.1592,45531.0
2021-07-22 14:20:00,190.92,191.05,190.91,191.04,6280.0,184.1978,184.3232,184.1881,184.3135,6280.0
2021-07-22 14:30:00,190.97,191.11,190.84,190.98,15850.0,184.246,184.3811,184.1206,184.2557,15850.0
2021-07-22 14:40:00,191.01,191.06,190.82,191.02,16046.0,184.2846,184.3328,184.1013,184.2942,16046.0
2021-07-22 14:50:00,190.93,191.02,190.84,190.98,14335.0,184.2074,184.2942,184.1206,184.2557,14335.0
2021-07-22 15:00:00,190.98,190.98,190.84,190.93,21384.0,184.2557,184.2557,184.1206,184.2074,21384.0
2021-07-22 15:10:00,190.91,190.94,190.77,190.87,6367.0,184.1881,184.2171,184.053,184.1495,6367.0
2021-07-22 15:20:00,190.87,190.93,190.69,190.81,41278.0,184.1495,184.2074,183.9759,184.0916,41278.0
2021-07-22 15:30:00,190.8,190.93,190.65,190.84,32255.0,184.082,184.2074,183.9373,184.1206,32255.0
2021-07-22 15:40:00,190.87,191.01,190.74,190.87,25971.0,184.1495,184.2846,184.0241,184.1495,25971.0
2021-07-22 15:50:00,190.89,191.16,190.87,191.13,55790.0,184.1688,184.4293,184.1495,184.4004,55790.0
2021-07-23 09:30:00,192.66,193.32,192.13,192.83,38622.0,185.8765,186.5133,185.3652,186.0405,38622.0
2021-07-23 09:40:00,192.84,193.4,192.72,193.16,53557.0,186.0502,186.5904,185.9344,186.3589,53557.0
2021-07-23 09:50:00,193.22,193.29,192.95,193.26,19869.0,186.4168,186.4843,186.1563,186.4554,19869.0
2021-07-23 10:00:00,193.26,193.48,192.43,192.43,26374.0,186.4554,186.6676,185.6546,185.6546,26374.0
2021-07-23 10:10:00,192.53,193.24,192.47,192.98,6761.0,185.7511,186.4361,185.6932,186.1852,6761.0
2021-07-23 10:20:00,192.91,193.15,192.8,193.15,5647.0,186.1177,186.3492,186.0116,186.3492,5647.0
2021-07-23 10:30:00,193.2,193.31,193.06,193.13,12175.0,186.3975,186.5036,186.2624,186.3299,12175.0
2021-07-23 10:40:00,193.28,193.3,193.0,193.2,9512.0,186.4747,186.494,186.2045,186.3975,9512.0
2021-07-23 10:50:00,193.21,193.3,193.15,193.17,17179.0,186.4071,186.494,186.3492,186.3685,17179.0
2021-07-23 11:00:00,193.17,193.87,193.14,193.73,18249.0,186.3685,187.0439,186.3396,186.9088,18249.0
2021-07-23 11:10:00,193.69,194.03,193.58,193.99,7254.0,186.8702,187.1983,186.7641,187.1597,7254.0
2021-07-23 11:20:00,193.99,194.29,193.95,194.29,31477.0,187.1597,187.4491,187.1211,187.4491,31477.0
2021-07-23 11:30:00,194.3,194.3,193.92,193.93,37548.0,187.4588,187.4588,187.0921,187.1018,37548.0
2021-07-23 11:40:00,193.92,194.18,193.82,194.05,11366.0,187.0921,187.343,186.9957,187.2176,11366.0
2021-07-23 11:50:00,194.05,194.05,193.55,193.59,8383.0,187.2176,187.2176,186.7352,186.7738,8383.0
2021-07-23 12:00:00,193.64,193.69,193.39,193.46,7678.0,186.822,186.8702,186.5808,186.6483,7678.0
2021-07-23 12:10:00,193.5,193.63,193.5,193.56,5708.0,186.6869,186.8123,186.6869,186.7448,5708.0
2021-07-23 12:20:00,193.6,193.63,193.43,193.5,6624.0,186.7834,186.8123,186.6194,186.6869,6624.0
2021-07-23 12:30:00,193.58,193.58,193.43,193.52,4008.0,186.7641,186.7641,186.6194,186.7062,4008.0
2021-07-23 12:40:00,193.46,193.6,193.43,193.54,4473.0,186.6483,186.7834,186.6194,186.7255,4473.0
2021-07-23 12:50:00,193.54,193.74,193.47,193.74,4074.0,186.7255,186.9185,186.658,186.9185,4074.0
2021-07-23 13:00:00,193.79,193.85,193.73,193.75,4439.0,186.9667,187.0246,186.9088,186.9281,4439.0
2021-07-23 13:10:00,193.75,193.91,193.74,193.86,5918.0,186.9281,187.0825,186.9185,187.0342,5918.0
2021-07-23 13:20:00,193.86,193.86,193.65,193.67,6270.0,187.0342,187.0342,186.8316,186.8509,6270.0
2021-07-23 13:30:00,193.65,193.66,193.48,193.5,6163.0,186.8316,186.8413,186.6676,186.6869,6163.0
2021-07-23 13:40:00,193.53,193.68,193.46,193.65,17963.0,186.7159,186.8606,186.6483,186.8316,17963.0
2021-07-23 13:50:00,193.68,193.69,193.52,193.69,4830.0,186.8606,186.8702,186.7062,186.8702,4830.0
2021-07-23 14:00:00,193.67,193.68,193.38,193.45,10754.0,186.8509,186.8606,186.5711,186.6387,10754.0
2021-07-23 14:10:00,193.47,193.6,193.42,193.6,4994.0,186.658,186.7834,186.6097,186.7834,4994.0
2021-07-23 14:20:00,193.58,193.68,193.5,193.58,5562.0,186.7641,186.8606,186.6869,186.7641,5562.0
2021-07-23 14:30:00,193.58,193.6,193.46,193.55,5535.0,186.7641,186.7834,186.6483,186.7352,5535.0
2021-07-23 14:40:00,193.55,193.63,193.46,193.46,8866.0,186.7352,186.8123,186.6483,186.6483,8866.0
2021-07-23 14:50:00,193.44,193.49,193.24,193.3,9295.0,186.629,186.6773,186.4361,186.494,9295.0
2021-07-23 15:00:00,193.31,193.34,193.04,193.11,8435.0,186.5036,186.5326,186.2431,186.3107,8435.0
2021-07-23 15:10:00,193.12,193.17,192.83,193.16,9789.0,186.3203,186.3685,186.0405,186.3589,9789.0
2021-07-23 15:20:00,193.19,193.19,192.95,193.12,15296.0,186.3878,186.3878,186.1563,186.3203,15296.0
2021-07-23 15:30:00,193.17,193.61,193.15,193.55,16237.0,186.3685,186.793,186.3492,186.7352,16237.0
2021-07-23 15:40:00,193.52,193.61,193.31,193.38,31471.0,186.7062,186.793,186.5036,186.5711,31471.0
2021-07-23 15:50:00,193.32,193.35,192.84,193.02,126875.0,186.5133,186.5422,186.0502,186.2238,126875.0
2021-07-26 09:30:00,192.33,192.96,192.33,192.76,15533.0,185.5581,186.1659,185.5581,185.973,15533.0
2021-07-26 09:40:00,192.78,192.79,191.1,191.62,28757.0,185.9923,186.0019,184.3714,184.8731,28757.0
2021-07-26 09:50:00,191.62,192.66,191.54,192.63,19461.0,184.8731,185.8765,184.7959,185.8476,19461.0
2021-07-26 10:00:00,192.57,192.63,191.77,192.2,8439.0,185.7897,185.8476,185.0178,185.4327,8439.0
2021-07-26 10:10:00,192.29,192.32,191.99,192.14,7943.0,185.5195,185.5485,185.2301,185.3748,7943.0
2021-07-26 10:20:00,192.14,192.2,191.16,191.28,11242.0,185.3748,185.4327,184.4293,184.5451,11242.0
2021-07-26 10:30:00,191.17,191.4,191.0,191.37,13455.0,184.439,184.6609,184.2749,184.6319,13455.0
2021-07-26 10:40:00,191.36,191.81,191.19,191.72,7766.0,184.6223,185.0564,184.4583,184.9696,7766.0
2021-07-26 10:50:00,191.72,191.72,191.45,191.5,13989.0,184.9696,184.9696,184.7091,184.7573,13989.0
2021-07-26 11:00:00,191.48,191.66,191.01,191.57,15923.0,184.738,184.9117,184.2846,184.8249,15923.0
2021-07-26 11:10:00,191.58,191.76,191.45,191.73,10672.0,184.8345,185.0082,184.7091,184.9792,10672.0
2021-07-26 11:20:00,191.7,191.94,191.64,191.73,11689.0,184.9503,185.1818,184.8924,184.9792,11689.0
2021-07-26 11:30:00,191.7,191.87,191.63,191.8,13164.0,184.9503,185.1143,184.8828,185.0468,13164.0
2021-07-26 11:40:00,191.8,191.86,191.77,191.77,8228.0,185.0468,185.1047,185.0178,185.0178,8228.0
2021-07-26 11:50:00,191.82,191.93,191.79,191.83,7358.0,185.0661,185.1722,185.0371,185.0757,7358.0
2021-07-26 12:00:00,191.92,192.0,191.64,191.64,12198.0,185.1626,185.2397,184.8924,184.8924,12198.0
2021-07-26 12:10:00,191.65,191.7,191.25,191.3,21547.0,184.9021,184.9503,184.5161,184.5644,21547.0
2021-07-26 12:20:00,191.3,191.56,191.13,191.46,48037.0,184.5644,184.8152,184.4004,184.7187,48037.0
2021-07-26 12:30:00,191.46,191.51,191.04,191.22,28937.0,184.7187,184.767,184.3135,184.4872,28937.0
2021-07-26 12:40:00,191.23,191.42,191.14,191.31,11068.0,184.4968,184.6802,184.41,184.574,11068.0
2021-07-26 12:50:00,191.31,191.46,191.11,191.31,23188.0,184.574,184.7187,184.3811,184.574,23188.0
2021-07-26 13:00:00,191.35,191.59,191.21,191.53,25542.0,184.6126,184.8442,184.4776,184.7863,25542.0
2021-07-26 13:10:00,191.62,191.62,191.21,191.22,28531.0,184.8731,184.8731,184.4776,184.4872,28531.0
2021-07-26 13:20:00,191.18,191.33,190.57,190.83,15615.0,184.4486,184.5933,183.8601,184.1109,15615.0
2021-07-26 13:30:00,190.81,190.93,190.44,190.46,21566.0,184.0916,184.2074,183.7347,183.754,21566.0
2021-07-26 13:40:00,190.52,190.83,190.39,190.83,19329.0,183.8118,184.1109,183.6864,184.1109,19329.0
2021-07-26 13:50:00,190.87,191.16,190.7,190.74,12732.0,184.1495,184.4293,183.9855,184.0241,12732.0
2021-07-26 14:00:00,190.74,190.98,190.5,190.95,9257.0,184.0241,184.2557,183.7926,184.2267,9257.0
2021-07-26 14:10:00,190.98,191.0,190.7,190.82,7585.0,184.2557,184.2749,183.9855,184.1013,7585.0
2021-07-26 14:20:00,190.86,190.88,190.54,190.65,12854.0,184.1399,184.1592,183.8311,183.9373,12854.0
2021-07-26 14:30:00,190.71,190.88,190.54,190.61,14325.0,183.9952,184.1592,183.8311,183.8987,14325.0
2021-07-26 14:40:00,190.58,190.76,190.5,190.5,13151.0,183.8697,184.0434,183.7926,183.7926,13151.0
2021-07-26 14:50:00,190.5,190.73,190.5,190.66,16072.0,183.7926,184.0145,183.7926,183.9469,16072.0
2021-07-26 15:00:00,190.69,190.71,190.5,190.54,12519.0,183.9759,183.9952,183.7926,183.8311,12519.0
2021-07-26 15:10:00,190.54,190.68,190.51,190.61,19815.0,183.8311,183.9662,183.8022,183.8987,19815.0
2021-07-26 15:20:00,190.6,191.21,190.6,191.2,18440.0,183.889,184.4776,183.889,184.4679,18440.0
2021-07-26 15:30:00,191.21,191.3,191.0,191.2,20988.0,184.4776,184.5644,184.2749,184.4679,20988.0
2021-07-26 15:40:00,191.19,191.26,190.94,190.94,28256.0,184.4583,184.5258,184.2171,184.2171,28256.0
2021-07-26 15:50:00,191.03,191.37,190.97,191.09,103939.0,184.3039,184.6319,184.246,184.3618,103939.0
2021-07-27 09:30:00,190.18,192.5,190.18,192.06,58116.0,183.4838,185.7221,183.4838,185.2976,58116.0
2021-07-27 09:40:00,192.05,193.28,192.04,192.88,39780.0,185.288,186.4747,185.2783,186.0888,39780.0
2021-07-27 09:50:00,192.88,194.0,192.77,193.8,39286.0,186.0888,187.1693,185.9826,186.9764,39286.0
2021-07-27 10:00:00,193.83,195.21,193.81,194.96,85936.0,187.0053,188.3367,186.986,188.0955,85936.0
2021-07-27 10:10:00,194.97,195.11,194.33,194.56,29112.0,188.1052,188.2402,187.4877,187.7096,29112.0
2021-07-27 10:20:00,194.51,195.33,194.34,195.28,108615.0,187.6614,188.4525,187.4973,188.4042,108615.0
2021-07-27 10:30:00,195.36,195.36,194.53,194.77,46035.0,188.4814,188.4814,187.6807,187.9122,46035.0
2021-07-27 10:40:00,194.7,194.7,193.74,193.96,31779.0,187.8447,187.8447,186.9185,187.1307,31779.0
2021-07-27 10:50:00,193.95,194.48,193.79,193.81,42089.0,187.1211,187.6324,186.9667,186.986,42089.0
2021-07-27 11:00:00,193.97,194.64,193.83,194.09,24872.0,187.1404,187.7868,187.0053,187.2561,24872.0
2021-07-27 11:10:00,194.05,194.14,193.65,193.72,14098.0,187.2176,187.3044,186.8316,186.8992,14098.0
2021-07-27 11:20:00,193.69,193.69,193.27,193.44,178019.0,186.8702,186.8702,186.465,186.629,178019.0
2021-07-27 11:30:00,193.5,193.5,193.09,193.09,16760.0,186.6869,186.6869,186.2914,186.2914,16760.0
2021-07-27 11:40:00,193.04,193.24,192.77,193.14,13972.0,186.2431,186.4361,185.9826,186.3396,13972.0
2021-07-27 11:50:00,193.28,193.59,193.16,193.35,28131.0,186.4747,186.7738,186.3589,186.5422,28131.0
2021-07-27 12:00:00,193.32,193.32,192.4,192.46,16092.0,186.5133,186.5133,185.6257,185.6835,16092.0
2021-07-27 12:10:00,192.45,192.45,191.92,192.08,23407.0,185.6739,185.6739,185.1626,185.3169,23407.0
2021-07-27 12:20:00,192.17,192.38,192.07,192.38,16409.0,185.4038,185.6064,185.3073,185.6064,16409.0
2021-07-27 12:30:00,192.5,192.58,192.21,192.33,5795.0,185.7221,185.7993,185.4423,185.5581,5795.0
2021-07-27 12:40:00,192.48,192.73,192.31,192.61,4022.0,185.7028,185.944,185.5388,185.8283,4022.0
2021-07-27 12:50:00,192.75,192.78,192.36,192.53,6226.0,185.9633,185.9923,185.5871,185.7511,6226.0
2021-07-27 13:00:00,192.5,192.56,192.31,192.46,4683.0,185.7221,185.78,185.5388,185.6835,4683.0
2021-07-27 13:10:00,192.54,192.54,191.86,191.91,6020.0,185.7607,185.7607,185.1047,185.1529,6020.0
2021-07-27 13:20:00,191.91,191.91,191.35,191.48,7609.0,185.1529,185.1529,184.6126,184.738,7609.0
2021-07-27 13:30:00,191.4,191.91,191.4,191.84,12729.0,184.6609,185.1529,184.6609,185.0854,12729.0
2021-07-27 13:40:00,191.87,192.01,191.73,191.84,12822.0,185.1143,185.2494,184.9792,185.0854,12822.0
2021-07-27 13:50:00,191.83,191.83,191.49,191.5,9533.0,185.0757,185.0757,184.7477,184.7573,9533.0
2021-07-27 14:00:00,191.5,191.72,191.43,191.69,13159.0,184.7573,184.9696,184.6898,184.9407,13159.0
2021-07-27 14:10:00,191.74,192.12,191.7,191.86,19551.0,184.9889,185.3555,184.9503,185.1047,19551.0
2021-07-27 14:20:00,191.92,192.13,191.89,191.94,17813.0,185.1626,185.3652,185.1336,185.1818,17813.0
2021-07-27 14:30:00,191.93,191.98,191.73,191.81,10242.0,185.1722,185.2204,184.9792,185.0564,10242.0
2021-07-27 14:40:00,191.92,192.23,191.8,192.07,18951.0,185.1626,185.4616,185.0468,185.3073,18951.0
2021-07-27 14:50:00,192.05,192.07,191.75,192.06,10248.0,185.288,185.3073,184.9985,185.2976,10248.0
2021-07-27 15:00:00,192.1,192.21,191.9,191.92,12180.0,185.3362,185.4423,185.1433,185.1626,12180.0
2021-07-27 15:10:00,191.95,192.07,191.84,191.94,15154.0,185.1915,185.3073,185.0854,185.1818,15154.0
2021-07-27 15:20:00,191.97,192.11,191.93,192.05,41487.0,185.2108,185.3459,185.1722,185.288,41487.0
2021-07-27 15:30:00,192.08,192.64,191.94,192.49,53131.0,185.3169,185.8572,185.1818,185.7125,53131.0
2021-07-27 15:40:00,192.45,192.8,192.27,192.76,28056.0,185.6739,186.0116,185.5002,185.973,28056.0
2021-07-27 15:50:00,192.79,192.87,192.57,192.68,112664.0,186.0019,186.0791,185.7897,185.8958,112664.0
2021-07-28 09:30:00,193.0,194.17,192.19,192.41,24922.0,186.2045,187.3333,185.423,185.6353,24922.0
2021-07-28 09:40:00,192.81,192.81,192.05,192.17,35975.0,186.0212,186.0212,185.288,185.4038,35975.0
2021-07-28 09:50:00,192.14,192.36,191.92,192.07,15772.0,185.3748,185.5871,185.1626,185.3073,15772.0
2021-07-28 10:00:00,192.07,192.08,191.23,191.36,40271.0,185.3073,185.3169,184.4968,184.6223,40271.0
2021-07-28 10:10:00,191.24,191.41,190.9,191.17,26853.0,184.5065,184.6705,184.1785,184.439,26853.0
2021-07-28 10:20:00,191.18,191.4,190.99,191.33,27417.0,184.4486,184.6609,184.2653,184.5933,27417.0
2021-07-28 10:30:00,191.37,191.76,191.18,191.63,81788.0,184.6319,185.0082,184.4486,184.8828,81788.0
2021-07-28 10:40:00,191.58,192.3,191.5,192.2,53680.0,184.8345,185.5292,184.7573,185.4327,53680.0
2021-07-28 10:50:00,192.19,192.64,192.19,192.63,6360.0,185.423,185.8572,185.423,185.8476,6360.0
2021-07-28 11:00:00,192.74,193.13,192.58,192.86,20192.0,185.9537,186.3299,185.7993,186.0695,20192.0
2021-07-28 11:10:00,192.86,192.93,192.6,192.78,7732.0,186.0695,186.137,185.8186,185.9923,7732.0
2021-07-28 11:20:00,192.84,192.85,192.27,192.52,5529.0,186.0502,186.0598,185.5002,185.7414,5529.0
2021-07-28 11:30:00,192.54,192.72,192.51,192.66,6741.0,185.7607,185.9344,185.7318,185.8765,6741.0
2021-07-28 11:40:00,192.66,192.7,192.16,192.19,11198.0,185.8765,185.9151,185.3941,185.423,11198.0
2021-07-28 11:50:00,192.31,192.52,192.14,192.42,6119.0,185.5388,185.7414,185.3748,185.6449,6119.0
2021-07-28 12:00:00,192.53,192.66,192.25,192.36,10734.0,185.7511,185.8765,185.4809,185.5871,10734.0
2021-07-28 12:10:00,192.34,192.55,192.09,192.54,23904.0,185.5678,185.7704,185.3266,185.7607,23904.0
2021-07-28 12:20:00,192.53,192.53,192.28,192.34,8245.0,185.7511,185.7511,185.5099,185.5678,8245.0
2021-07-28 12:30:00,192.34,192.36,191.99,192.03,4870.0,185.5678,185.5871,185.2301,185.2687,4870.0
2021-07-28 12:40:00,192.01,192.01,191.81,191.81,7838.0,185.2494,185.2494,185.0564,185.0564,7838.0
2021-07-28 12:50:00,191.81,191.89,191.56,191.78,20330.0,185.0564,185.1336,184.8152,185.0275,20330.0
2021-07-28 13:00:00,191.83,191.97,191.73,191.75,5683.0,185.0757,185.2108,184.9792,184.9985,5683.0
2021-07-28 13:10:00,191.73,191.82,191.54,191.61,7266.0,184.9792,185.0661,184.7959,184.8635,7266.0
2021-07-28 13:20:00,191.61,191.94,191.57,191.83,6865.0,184.8635,185.1818,184.8249,185.0757,6865.0
2021-07-28 13:30:00,191.78,192.0,191.75,191.86,9828.0,185.0275,185.2397,184.9985,185.1047,9828.0
2021-07-28 13:40:00,191.88,192.15,191.83,192.02,12548.0,185.124,185.3845,185.0757,185.259,12548.0
2021-07-28 13:50:00,192.04,192.06,191.89,191.89,10232.0,185.2783,185.2976,185.1336,185.1336,10232.0
2021-07-28 14:00:00,191.83,192.3,191.65,192.03,24370.0,185.0757,185.5292,184.9021,185.2687,24370.0
2021-07-28 14:10:00,192.15,192.7,192.1,192.53,29605.0,185.3845,185.9151,185.3362,185.7511,29605.0
2021-07-28 14:20:00,192.45,192.58,192.36,192.5,22749.0,185.6739,185.7993,185.5871,185.7221,22749.0
2021-07-28 14:30:00,192.55,192.6,191.94,192.31,32820.0,185.7704,185.8186,185.1818,185.5388,32820.0
2021-07-28 14:40:00,192.31,192.79,192.15,192.77,29563.0,185.5388,186.0019,185.3845,185.9826,29563.0
2021-07-28 14:50:00,192.8,193.13,192.75,192.95,15486.0,186.0116,186.3299,185.9633,186.1563,15486.0
2021-07-28 15:00:00,193.0,193.07,192.62,192.63,21732.0,186.2045,186.2721,185.8379,185.8476,21732.0
2021-07-28 15:10:00,192.7,192.7,192.38,192.4,14041.0,185.9151,185.9151,185.6064,185.6257,14041.0
2021-07-28 15:20:00,192.45,192.45,192.08,192.34,12725.0,185.6739,185.6739,185.3169,185.5678,12725.0
2021-07-28 15:30:00,192.34,192.67,192.3,192.39,27861.0,185.5678,185.8861,185.5292,185.616,27861.0
2021-07-28 15:40:00,192.44,192.51,191.99,192.26,87675.0,185.6642,185.7318,185.2301,185.4906,87675.0
2021-07-28 15:50:00,192.43,192.43,191.52,191.64,136432.0,185.6546,185.6546,184.7766,184.8924,136432.0
2021-07-29 09:30:00,193.06,193.6,192.91,193.28,40213.0,186.2624,186.7834,186.1177,186.4747,40213.0
2021-07-29 09:40:00,193.23,193.53,192.99,193.42,35234.0,186.4264,186.7159,186.1949,186.6097,35234.0
2021-07-29 09:50:00,193.4,194.0,193.36,193.97,93202.0,186.5904,187.1693,186.5519,187.1404,93202.0
2021-07-29 10:00:00,193.92,194.13,193.64,193.9,44261.0,187.0921,187.2947,186.822,187.0728,44261.0
2021-07-29 10:10:00,193.9,194.35,193.79,193.9,40209.0,187.0728,187.507,186.9667,187.0728,40209.0
2021-07-29 10:20:00,193.9,194.1,193.76,193.92,55402.0,187.0728,187.2658,186.9378,187.0921,55402.0
2021-07-29 10:30:00,193.96,194.11,193.86,194.0,23596.0,187.1307,187.2754,187.0342,187.1693,23596.0
2021-07-29 10:40:00,194.01,194.13,193.84,194.11,31372.0,187.179,187.2947,187.015,187.2754,31372.0
2021-07-29 10:50:00,194.08,194.89,194.05,194.84,44543.0,187.2465,188.028,187.2176,187.9797,44543.0
2021-07-29 11:00:00,194.81,195.09,194.41,194.58,31367.0,187.9508,188.2209,187.5649,187.7289,31367.0
2021-07-29 11:10:00,194.58,194.58,194.03,194.2,27823.0,187.7289,187.7289,187.1983,187.3623,27823.0
2021-07-29 11:20:00,194.19,194.32,193.79,193.87,24351.0,187.3526,187.4781,186.9667,187.0439,24351.0
2021-07-29 11:30:00,193.87,194.55,193.87,194.23,13898.0,187.0439,187.7,187.0439,187.3912,13898.0
2021-07-29 11:40:00,194.23,194.44,194.0,194.25,20629.0,187.3912,187.5938,187.1693,187.4105,20629.0
2021-07-29 11:50:00,194.3,194.45,194.04,194.45,8187.0,187.4588,187.6035,187.2079,187.6035,8187.0
2021-07-29 12:00:00,194.47,194.61,194.32,194.4,15091.0,187.6228,187.7578,187.4781,187.5552,15091.0
2021-07-29 12:10:00,194.49,194.73,194.37,194.5,55507.0,187.6421,187.8736,187.5263,187.6517,55507.0
2021-07-29 12:20:00,194.5,195.1,194.43,194.99,19775.0,187.6517,188.2306,187.5842,188.1245,19775.0
2021-07-29 12:30:00,195.01,195.21,194.89,194.97,15129.0,188.1438,188.3367,188.028,188.1052,15129.0
2021-07-29 12:40:00,194.96,195.02,194.84,195.0,7344.0,188.0955,188.1534,187.9797,188.1341,7344.0
2021-07-29 12:50:00,194.96,194.98,194.57,194.71,12988.0,188.0955,188.1148,187.7192,187.8543,12988.0
2021-07-29 13:00:00,194.68,194.71,194.4,194.61,10995.0,187.8254,187.8543,187.5552,187.7578,10995.0
2021-07-29 13:10:00,194.58,194.8,194.44,194.46,12290.0,187.7289,187.9411,187.5938,187.6131,12290.0
2021-07-29 13:20:00,194.46,194.57,194.42,194.46,10547.0,187.6131,187.7192,187.5745,187.6131,10547.0
2021-07-29 13:30:00,194.43,194.59,194.05,194.28,10550.0,187.5842,187.7385,187.2176,187.4395,10550.0
2021-07-29 13:40:00,194.31,194.41,194.25,194.32,10937.0,187.4684,187.5649,187.4105,187.4781,10937.0
2021-07-29 13:50:00,194.32,194.48,193.91,194.47,16850.0,187.4781,187.6324,187.0825,187.6228,16850.0
2021-07-29 14:00:00,194.49,194.77,194.46,194.66,11893.0,187.6421,187.9122,187.6131,187.8061,11893.0
2021-07-29 14:10:00,194.66,194.78,194.62,194.66,11723.0,187.8061,187.9219,187.7675,187.8061,11723.0
2021-07-29 14:20:00,194.65,194.65,194.34,194.43,10958.0,187.7964,187.7964,187.4973,187.5842,10958.0
2021-07-29 14:30:00,194.4,194.54,194.32,194.33,20259.0,187.5552,187.6903,187.4781,187.4877,20259.0
2021-07-29 14:40:00,194.33,194.42,194.0,194.01,21840.0,187.4877,187.5745,187.1693,187.179,21840.0
2021-07-29 14:50:00,194.02,194.24,193.93,194.24,22183.0,187.1886,187.4009,187.1018,187.4009,22183.0
2021-07-29 15:00:00,194.25,194.26,193.99,194.24,6823.0,187.4105,187.4202,187.1597,187.4009,6823.0
2021-07-29 15:10:00,194.26,194.32,194.06,194.25,20434.0,187.4202,187.4781,187.2272,187.4105,20434.0
2021-07-29 15:20:00,194.24,194.25,193.91,193.91,16919.0,187.4009,187.4105,187.0825,187.0825,16919.0
2021-07-29 15:30:00,193.96,194.1,193.89,193.89,13787.0,187.1307,187.2658,187.0632,187.0632,13787.0
2021-07-29 15:40:00,193.92,193.99,193.71,193.76,19828.0,187.0921,187.1597,186.8895,186.9378,19828.0
2021-07-29 15:50:00,193.7,193.77,193.23,193.25,79788.0,186.8799,186.9474,186.4264,186.4457,79788.0
2021-07-30 09:30:00,192.28,193.05,191.66,192.67,22830.0,185.5099,186.2528,184.9117,185.8861,22830.0
2021-07-30 09:40:00,192.89,192.92,191.78,191.97,39826.0,186.0984,186.1273,185.0275,185.2108,39826.0
2021-07-30 09:50:00,191.94,192.8,191.83,192.54,35142.0,185.1818,186.0116,185.0757,185.7607,35142.0
2021-07-30 10:00:00,192.47,193.27,192.47,193.24,61538.0,185.6932,186.465,185.6932,186.4361,61538.0
2021-07-30 10:10:00,193.28,193.33,192.26,192.26,27851.0,186.4747,186.5229,185.4906,185.4906,27851.0
2021-07-30 10:20:00,192.42,192.67,192.15,192.19,32574.0,185.6449,185.8861,185.3845,185.423,32574.0
2021-07-30 10:30:00,192.2,192.57,192.2,192.53,18007.0,185.4327,185.7897,185.4327,185.7511,18007.0
2021-07-30 10:40:00,192.53,192.86,192.51,192.58,21178.0,185.7511,186.0695,185.7318,185.7993,21178.0
2021-07-30 10:50:00,192.64,192.66,191.96,192.08,17097.0,185.8572,185.8765,185.2011,185.3169,17097.0
2021-07-30 11:00:00,192.1,192.82,192.1,192.79,18151.0,185.3362,186.0309,185.3362,186.0019,18151.0
2021-07-30 11:10:00,192.86,193.26,192.79,193.05,24659.0,186.0695,186.4554,186.0019,186.2528,24659.0
2021-07-30 11:20:00,192.97,193.18,192.92,193.01,19164.0,186.1756,186.3782,186.1273,186.2142,19164.0
2021-07-30 11:30:00,193.04,193.19,192.73,192.75,16681.0,186.2431,186.3878,185.944,185.9633,16681.0
2021-07-30 11:40:00,192.75,193.06,192.75,192.78,14837.0,185.9633,186.2624,185.9633,185.9923,14837.0
2021-07-30 11:50:00,192.81,193.2,192.81,193.03,21446.0,186.0212,186.3975,186.0212,186.2335,21446.0
2021-07-30 12:00:00,192.99,193.17,192.99,193.17,15983.0,186.1949,186.3685,186.1949,186.3685,15983.0
2021-07-30 12:10:00,193.17,193.17,192.76,193.0,24097.0,186.3685,186.3685,185.973,186.2045,24097.0
2021-07-30 12:20:00,192.99,193.02,192.76,192.76,9447.0,186.1949,186.2238,185.973,185.973,9447.0
2021-07-30 12:30:00,192.8,193.31,192.78,193.3,50479.0,186.0116,186.5036,185.9923,186.494,50479.0
2021-07-30 12:40:00,193.36,193.8,193.3,193.52,52619.0,186.5519,186.9764,186.494,186.7062,52619.0
2021-07-30 12:50:00,193.52,193.93,193.44,193.86,23925.0,186.7062,187.1018,186.629,187.0342,23925.0
2021-07-30 13:00:00,193.82,194.31,193.47,194.31,18944.0,186.9957,187.4684,186.658,187.4684,18944.0
2021-07-30 13:10:00,194.25,194.35,193.93,193.99,54408.0,187.4105,187.507,187.1018,187.1597,54408.0
2021-07-30 13:20:00,193.99,194.08,193.63,193.97,13692.0,187.1597,187.2465,186.8123,187.1404,13692.0
2021-07-30 13:30:00,194.01,194.24,193.91,194.19,60619.0,187.179,187.4009,187.0825,187.3526,60619.0
2021-07-30 13:40:00,194.19,194.77,194.04,194.45,35639.0,187.3526,187.9122,187.2079,187.6035,35639.0
2021-07-30 13:50:00,194.49,194.88,194.47,194.87,27288.0,187.6421,188.0183,187.6228,188.0087,27288.0
2021-07-30 14:00:00,194.83,194.9,194.41,194.49,49686.0,187.9701,188.0376,187.5649,187.6421,49686.0
2021-07-30 14:10:00,194.51,194.54,194.34,194.39,16644.0,187.6614,187.6903,187.4973,187.5456,16644.0
2021-07-30 14:20:00,194.42,194.46,194.2,194.22,12984.0,187.5745,187.6131,187.3623,187.3816,12984.0
2021-07-30 14:30:00,194.2,194.27,194.03,194.05,23688.0,187.3623,187.4298,187.1983,187.2176,23688.0
2021-07-30 14:40:00,194.03,194.46,193.92,194.44,31491.0,187.1983,187.6131,187.0921,187.5938,31491.0
2021-07-30 14:50:00,194.45,194.56,194.06,194.26,44226.0,187.6035,187.7096,187.2272,187.4202,44226.0
2021-07-30 15:00:00,194.27,194.46,194.24,194.24,40736.0,187.4298,187.6131,187.4009,187.4009,40736.0
2021-07-30 15:10:00,194.22,194.34,194.09,194.13,24620.0,187.3816,187.4973,187.2561,187.2947,24620.0
2021-07-30 15:20:00,194.11,194.11,193.21,193.4,37995.0,187.2754,187.2754,186.4071,186.5904,37995.0
2021-07-30 15:30:00,193.42,193.97,193.29,193.35,42742.0,186.6097,187.1404,186.4843,186.5422,42742.0
2021-07-30 15:40:00,193.38,193.57,193.36,193.43,62013.0,186.5711,186.7545,186.5519,186.6194,62013.0
2021-07-30 15:50:00,193.43,193.61,193.27,193.43,168011.0,186.6194,186.793,186.465,186.6194,168011.0
2021-08-02 09:30:00,194.06,195.38,188.93,189.58,184243.0,187.2272,188.5007,182.2778,182.9049,184243.0
2021-08-02 09:40:00,189.37,189.8,186.59,187.45,154612.0,182.7023,183.1172,180.0202,180.8499,154612.0
2021-08-02 09:50:00,187.31,187.34,184.71,185.13,172972.0,180.7149,180.7438,178.2064,178.6116,172972.0
2021-08-02 10:00:00,185.44,185.86,184.13,185.12,108286.0,178.9107,179.3159,177.6468,178.602,108286.0
2021-08-02 10:10:00,185.1,187.62,184.77,186.17,174284.0,178.5827,181.014,178.2643,179.615,174284.0
2021-08-02 10:20:00,186.17,186.65,185.36,185.6,105596.0,179.615,180.0781,178.8335,179.0651,105596.0
2021-08-02 10:30:00,185.6,185.77,183.83,184.34,145978.0,179.0651,179.2291,177.3574,177.8494,145978.0
2021-08-02 10:40:00,184.34,184.66,183.1,183.44,129223.0,177.8494,178.1582,176.6531,176.9811,129223.0
2021-08-02 10:50:00,183.37,183.51,182.6,183.35,262191.0,176.9136,177.0487,176.1707,176.8943,262191.0
2021-08-02 11:00:00,183.24,183.34,182.26,182.45,158529.0,176.7882,176.8847,175.8427,176.026,158529.0
2021-08-02 11:10:00,182.33,182.54,181.23,181.28,123389.0,175.9102,176.1128,174.8489,174.8972,123389.0
2021-08-02 11:20:00,181.38,182.31,181.07,182.0,117382.0,174.9937,175.8909,174.6946,175.5918,117382.0
2021-08-02 11:30:00,181.91,182.19,181.07,181.25,158160.0,175.505,175.7751,174.6946,174.8682,158160.0
2021-08-02 11:40:00,181.34,181.35,178.86,179.15,206141.0,174.9551,174.9647,172.5624,172.8422,206141.0
2021-08-02 11:50:00,179.12,179.28,176.82,177.47,171056.0,172.8132,172.9676,170.5942,171.2213,171056.0
2021-08-02 12:00:00,177.54,178.03,176.42,176.92,238342.0,171.2889,171.7616,170.2083,170.6907,238342.0
2021-08-02 12:10:00,176.7,178.01,176.53,176.81,196160.0,170.4784,171.7423,170.3144,170.5846,196160.0
2021-08-02 12:20:00,176.8,177.27,176.25,176.3,158926.0,170.5749,171.0284,170.0443,170.0925,158926.0
2021-08-02 12:30:00,176.25,177.06,175.18,175.71,131534.0,170.0443,170.8258,169.012,169.5233,131534.0
2021-08-02 12:40:00,175.73,176.85,175.6,176.03,123013.0,169.5426,170.6232,169.4172,169.832,123013.0
2021-08-02 12:50:00,176.01,176.1,175.02,175.07,89021.0,169.8127,169.8996,168.8576,168.9058,89021.0
2021-08-02 13:00:00,175.05,175.67,174.11,174.19,83361.0,168.8865,169.4847,167.9796,168.0568,83361.0
2021-08-02 13:10:00,174.28,174.28,172.9,174.2,161447.0,168.1437,168.1437,166.8122,168.0665,161447.0
2021-08-02 13:20:00,174.2,174.59,173.25,173.46,146743.0,168.0665,168.4427,167.1499,167.3525,146743.0
2021-08-02 13:30:00,173.45,173.95,173.0,173.66,235822.0,167.3429,167.8253,166.9087,167.5455,235822.0
2021-08-02 13:40:00,173.71,174.5,172.92,174.28,150975.0,167.5937,168.3559,166.8315,168.1437,150975.0
2021-08-02 13:50:00,174.28,175.39,172.55,173.17,202773.0,168.1437,169.2146,166.4746,167.0727,202773.0
2021-08-02 14:00:00,173.3,173.39,172.45,172.67,104840.0,167.1982,167.285,166.3781,166.5903,104840.0
2021-08-02 14:10:00,172.67,173.11,172.25,172.44,72459.0,166.5903,167.0148,166.1851,166.3684,72459.0
2021-08-02 14:20:00,172.4,173.98,172.39,172.89,117132.0,166.3298,167.8542,166.3202,166.8026,117132.0
2021-08-02 14:30:00,172.94,173.24,172.43,172.63,133952.0,166.8508,167.1403,166.3588,166.5517,133952.0
2021-08-02 14:40:00,172.67,173.26,172.44,173.22,118505.0,166.5903,167.1596,166.3684,167.121,118505.0
2021-08-02 14:50:00,173.25,175.16,173.15,174.47,175885.0,167.1499,168.9927,167.0534,168.327,175885.0
2021-08-02 15:00:00,174.47,174.48,173.27,173.42,137086.0,168.327,168.3366,167.1692,167.3139,137086.0
2021-08-02 15:10:00,173.4,173.67,172.9,173.17,102177.0,167.2946,167.5551,166.8122,167.0727,102177.0
2021-08-02 15:20:00,173.17,173.9,172.91,173.66,155712.0,167.0727,167.777,166.8219,167.5455,155712.0
2021-08-02 15:30:00,173.63,173.65,170.86,170.86,237815.0,167.5165,167.5358,164.8441,164.8441,237815.0
2021-08-02 15:40:00,170.92,172.08,170.62,172.04,429536.0,164.902,166.0211,164.6125,165.9825,429536.0
2021-08-02 15:50:00,171.89,172.31,171.29,171.79,749546.0,165.8378,166.243,165.2589,165.7413,749546.0
2021-08-03 09:30:00,174.48,176.48,173.9,174.17,408912.0,168.3366,170.2662,167.777,168.0375,408912.0
2021-08-03 09:40:00,174.25,174.69,173.76,174.1,275212.0,168.1147,168.5392,167.642,167.97,275212.0
2021-08-03 09:50:00,174.09,174.29,171.27,171.4,297611.0,167.9603,168.1533,165.2396,165.3651,297611.0
2021-08-03 10:00:00,171.48,171.87,169.2,169.44,184267.0,165.4422,165.8185,163.2425,163.4741,184267.0
2021-08-03 10:10:00,169.44,169.44,168.42,168.43,131163.0,163.4741,163.4741,162.49,162.4996,131163.0
2021-08-03 10:20:00,168.43,168.49,167.22,167.55,184904.0,162.4996,162.5575,161.3322,161.6506,184904.0
2021-08-03 10:30:00,167.56,168.19,166.63,167.63,135797.0,161.6603,162.2681,160.763,161.7278,135797.0
2021-08-03 10:40:00,167.59,167.68,166.39,166.42,135147.0,161.6892,161.776,160.5315,160.5604,135147.0
2021-08-03 10:50:00,166.43,167.96,166.37,167.19,333110.0,160.57,162.0462,160.5122,161.3033,333110.0
2021-08-03 11:00:00,167.19,167.37,166.11,166.16,169686.0,161.3033,161.477,160.2613,160.3096,169686.0
2021-08-03 11:10:00,166.21,166.25,165.69,165.78,179851.0,160.3578,160.3964,159.8561,159.9429,179851.0
2021-08-03 11:20:00,165.82,165.93,164.79,165.23,149619.0,159.9815,160.0877,158.9878,159.4123,149619.0
2021-08-03 11:30:00,165.28,167.0,165.08,166.5,270490.0,159.4605,161.12,159.2676,160.6376,270490.0
2021-08-03 11:40:00,166.44,166.66,166.14,166.33,110746.0,160.5797,160.792,160.2903,160.4736,110746.0
2021-08-03 11:50:00,166.3,166.94,166.12,166.4,106990.0,160.4446,161.0621,160.271,160.5411,106990.0
2021-08-03 12:00:00,166.38,166.69,165.44,166.56,87126.0,160.5218,160.8209,159.6149,160.6955,87126.0
2021-08-03 12:10:00,166.62,168.55,166.57,168.42,127084.0,160.7534,162.6154,160.7051,162.49,127084.0
2021-08-03 12:20:00,168.38,169.34,168.34,169.01,137233.0,162.4514,163.3776,162.4128,163.0592,137233.0
2021-08-03 12:30:00,169.09,169.1,168.59,168.6,85873.0,163.1364,163.146,162.654,162.6636,85873.0
2021-08-03 12:40:00,168.63,168.7,167.96,168.58,65259.0,162.6926,162.7601,162.0462,162.6443,65259.0
2021-08-03 12:50:00,168.61,169.06,168.47,168.98,64440.0,162.6733,163.1074,162.5382,163.0303,64440.0
2021-08-03 13:00:00,169.06,170.35,168.97,170.33,117198.0,163.1074,164.352,163.0206,164.3327,117198.0
2021-08-03 13:10:00,170.34,170.54,170.13,170.27,103691.0,164.3424,164.5353,164.1398,164.2748,103691.0
2021-08-03 13:20:00,170.21,170.21,168.79,168.91,80602.0,164.217,164.217,162.847,162.9627,80602.0
2021-08-03 13:30:00,168.97,169.35,168.81,169.07,120749.0,163.0206,163.3872,162.8662,163.1171,120749.0
2021-08-03 13:40:00,169.09,170.27,169.09,170.06,88395.0,163.1364,164.2748,163.1364,164.0722,88395.0
2021-08-03 13:50:00,170.15,170.6,169.78,170.21,99141.0,164.1591,164.5932,163.8021,164.217,99141.0
2021-08-03 14:00:00,170.28,170.49,169.62,170.09,87208.0,164.2845,164.4871,163.6477,164.1012,87208.0
2021-08-03 14:10:00,170.09,171.01,170.05,170.68,95972.0,164.1012,164.9888,164.0626,164.6704,95972.0
2021-08-03 14:20:00,170.71,170.86,169.86,169.89,54297.0,164.6994,164.8441,163.8793,163.9082,54297.0
2021-08-03 14:30:00,169.85,170.34,169.82,169.93,58702.0,163.8696,164.3424,163.8407,163.9468,58702.0
2021-08-03 14:40:00,170.03,170.08,168.95,168.97,64763.0,164.0433,164.0915,163.0013,163.0206,64763.0
2021-08-03 14:50:00,169.01,169.12,168.3,168.54,104599.0,163.0592,163.1653,162.3742,162.6058,104599.0
2021-08-03 15:00:00,168.56,169.62,168.56,169.21,94141.0,162.6251,163.6477,162.6251,163.2522,94141.0
2021-08-03 15:10:00,169.17,169.9,169.07,169.71,96999.0,163.2136,163.9179,163.1171,163.7346,96999.0
2021-08-03 15:20:00,169.75,170.08,169.55,169.57,62159.0,163.7732,164.0915,163.5802,163.5995,62159.0
2021-08-03 15:30:00,169.56,169.87,168.98,168.98,100845.0,163.5898,163.8889,163.0303,163.0303,100845.0
2021-08-03 15:40:00,168.98,170.07,168.98,169.47,147577.0,163.0303,164.0819,163.0303,163.503,147577.0
2021-08-03 15:50:00,169.51,170.62,169.08,169.46,421926.0,163.5416,164.6125,163.1267,163.4934,421926.0
2021-08-04 09:30:00,168.12,169.31,168.05,168.67,68188.0,162.2005,163.3486,162.133,162.7312,68188.0
2021-08-04 09:40:00,168.64,168.91,166.84,167.32,76424.0,162.7022,162.9627,160.9656,161.4287,76424.0
2021-08-04 09:50:00,167.22,168.4,167.14,168.25,87898.0,161.3322,162.4707,161.255,162.326,87898.0
2021-08-04 10:00:00,168.25,169.28,168.12,169.22,66721.0,162.326,163.3197,162.2005,163.2618,66721.0
2021-08-04 10:10:00,169.32,169.33,168.68,168.88,43022.0,163.3583,163.3679,162.7408,162.9338,43022.0
2021-08-04 10:20:00,168.94,169.87,168.68,169.06,147460.0,162.9917,163.8889,162.7408,163.1074,147460.0
2021-08-04 10:30:00,169.06,169.07,167.59,167.75,69722.0,163.1074,163.1171,161.6892,161.8436,69722.0
2021-08-04 10:40:00,167.82,168.17,167.53,167.59,45068.0,161.9111,162.2488,161.6313,161.6892,45068.0
2021-08-04 10:50:00,167.56,167.56,166.7,166.82,51012.0,161.6603,161.6603,160.8305,160.9463,51012.0
2021-08-04 11:00:00,166.83,166.89,166.17,166.25,121399.0,160.956,161.0139,160.3192,160.3964,121399.0
2021-08-04 11:10:00,166.3,167.36,166.3,167.15,39377.0,160.4446,161.4673,160.4446,161.2647,39377.0
2021-08-04 11:20:00,167.14,167.34,166.29,166.3,56887.0,161.255,161.448,160.435,160.4446,56887.0
2021-08-04 11:30:00,166.44,166.45,165.21,165.25,71929.0,160.5797,160.5893,159.393,159.4316,71929.0
2021-08-04 11:40:00,165.34,165.56,164.69,164.84,137968.0,159.5184,159.7307,158.8913,159.036,137968.0
2021-08-04 11:50:00,164.84,165.2,164.81,165.01,94991.0,159.036,159.3834,159.0071,159.2,94991.0
2021-08-04 12:00:00,165.05,165.05,164.6,164.92,75157.0,159.2386,159.2386,158.8045,159.1132,75157.0
2021-08-04 12:10:00,164.98,166.25,164.93,166.15,92829.0,159.1711,160.3964,159.1229,160.2999,92829.0
2021-08-04 12:20:00,166.15,166.15,164.23,164.47,62436.0,160.2999,160.2999,158.4475,158.6791,62436.0
2021-08-04 12:30:00,164.53,164.8,164.31,164.6,58935.0,158.7369,158.9974,158.5247,158.8045,58935.0
2021-08-04 12:40:00,164.55,164.58,164.09,164.22,51226.0,158.7562,158.7852,158.3124,158.4379,51226.0
2021-08-04 12:50:00,164.15,164.34,164.04,164.27,66056.0,158.3703,158.5536,158.2642,158.4861,66056.0
2021-08-04 13:00:00,164.28,165.75,164.26,165.62,100478.0,158.4957,159.914,158.4765,159.7886,100478.0
2021-08-04 13:10:00,165.63,165.73,165.15,165.28,37298.0,159.7982,159.8947,159.3351,159.4605,37298.0
2021-08-04 13:20:00,165.28,165.57,165.2,165.5,46185.0,159.4605,159.7403,159.3834,159.6728,46185.0
2021-08-04 13:30:00,165.55,166.1,165.55,165.89,94170.0,159.721,160.2517,159.721,160.0491,94170.0
2021-08-04 13:40:00,165.89,166.81,165.86,166.77,80640.0,160.0491,160.9367,160.0201,160.8981,80640.0
2021-08-04 13:50:00,166.76,167.35,166.6,167.33,45118.0,160.8884,161.4577,160.7341,161.4384,45118.0
2021-08-04 14:00:00,167.46,168.04,167.38,167.64,93120.0,161.5638,162.1234,161.4866,161.7374,93120.0
2021-08-04 14:10:00,167.61,167.65,166.71,166.78,64285.0,161.7085,161.7471,160.8402,160.9077,64285.0
2021-08-04 14:20:00,166.86,167.04,166.71,166.84,43911.0,160.9849,161.1586,160.8402,160.9656,43911.0
2021-08-04 14:30:00,166.83,167.02,166.73,166.83,54481.0,160.956,161.1393,160.8595,160.956,54481.0
2021-08-04 14:40:00,166.81,166.85,166.15,166.18,70579.0,160.9367,160.9753,160.2999,160.3289,70579.0
2021-08-04 14:50:00,166.21,166.21,165.71,165.93,38802.0,160.3578,160.3578,159.8754,160.0877,38802.0
2021-08-04 15:00:00,165.85,165.96,165.5,165.69,56879.0,160.0105,160.1166,159.6728,159.8561,56879.0
2021-08-04 15:10:00,165.69,166.1,165.55,165.55,89674.0,159.8561,160.2517,159.721,159.721,89674.0
2021-08-04 15:20:00,165.58,166.3,165.17,165.97,88995.0,159.75,160.4446,159.3544,160.1262,88995.0
2021-08-04 15:30:00,165.91,166.06,165.72,165.87,81872.0,160.0684,160.2131,159.885,160.0298,81872.0
2021-08-04 15:40:00,165.87,166.01,165.64,165.69,112821.0,160.0298,160.1648,159.8079,159.8561,112821.0
2021-08-04 15:50:00,165.75,165.85,165.31,165.35,240408.0,159.914,160.0105,159.4895,159.5281,240408.0
2021-08-05 09:30:00,166.04,167.64,165.95,167.52,83527.0,160.1938,161.7374,160.1069,161.6217,83527.0
2021-08-05 09:40:00,167.62,169.18,167.52,167.92,73915.0,161.7181,163.2232,161.6217,162.0076,73915.0
2021-08-05 09:50:00,167.83,168.81,167.83,168.43,32871.0,161.9208,162.8662,161.9208,162.4996,32871.0
2021-08-05 10:00:00,168.56,169.45,168.49,169.18,72997.0,162.6251,163.4837,162.5575,163.2232,72997.0
2021-08-05 10:10:00,169.22,169.55,168.72,168.74,73480.0,163.2618,163.5802,162.7794,162.7987,73480.0
2021-08-05 10:20:00,168.81,169.47,168.66,169.11,38729.0,162.8662,163.503,162.7215,163.1557,38729.0
2021-08-05 10:30:00,169.08,169.58,168.91,169.5,44440.0,163.1267,163.6091,162.9627,163.532,44440.0
2021-08-05 10:40:00,169.43,170.56,169.43,169.91,57064.0,163.4644,164.5546,163.4644,163.9275,57064.0
2021-08-05 10:50:00,169.96,170.29,169.59,169.78,73042.0,163.9758,164.2941,163.6188,163.8021,73042.0
2021-08-05 11:00:00,169.78,170.0,169.69,169.74,54339.0,163.8021,164.0144,163.7153,163.7635,54339.0
2021-08-05 11:10:00,169.74,170.53,169.54,169.97,55058.0,163.7635,164.5257,163.5705,163.9854,55058.0
2021-08-05 11:20:00,170.02,170.05,169.54,169.7,22362.0,164.0336,164.0626,163.5705,163.7249,22362.0
2021-08-05 11:30:00,169.67,169.67,168.89,169.01,28205.0,163.696,163.696,162.9434,163.0592,28205.0
2021-08-05 11:40:00,168.99,169.3,168.89,169.25,21354.0,163.0399,163.339,162.9434,163.2908,21354.0
2021-08-05 11:50:00,169.32,169.42,168.92,169.06,27146.0,163.3583,163.4548,162.9724,163.1074,27146.0
2021-08-05 12:00:00,169.06,169.56,169.01,169.56,23895.0,163.1074,163.5898,163.0592,163.5898,23895.0
2021-08-05 12:10:00,169.56,170.22,169.49,169.92,37945.0,163.5898,164.2266,163.5223,163.9372,37945.0
2021-08-05 12:20:00,169.95,169.95,169.39,169.55,82498.0,163.9661,163.9661,163.4258,163.5802,82498.0
2021-08-05 12:30:00,169.6,170.3,169.57,170.28,23976.0,163.6284,164.3038,163.5995,164.2845,23976.0
2021-08-05 12:40:00,170.23,170.32,169.99,170.2,15712.0,164.2363,164.3231,164.0047,164.2073,15712.0
2021-08-05 12:50:00,170.27,170.38,169.91,170.03,58110.0,164.2748,164.381,163.9275,164.0433,58110.0
2021-08-05 13:00:00,170.04,170.1,169.75,170.06,19451.0,164.0529,164.1108,163.7732,164.0722,19451.0
2021-08-05 13:10:00,170.03,170.08,169.83,169.84,19956.0,164.0433,164.0915,163.8503,163.86,19956.0
2021-08-05 13:20:00,169.81,169.99,169.65,169.9,23428.0,163.831,164.0047,163.6767,163.9179,23428.0
2021-08-05 13:30:00,169.9,169.9,169.62,169.76,20796.0,163.9179,163.9179,163.6477,163.7828,20796.0
2021-08-05 13:40:00,169.74,169.84,169.4,169.4,23474.0,163.7635,163.86,163.4355,163.4355,23474.0
2021-08-05 13:50:00,169.41,169.54,169.3,169.49,16129.0,163.4451,163.5705,163.339,163.5223,16129.0
2021-08-05 14:00:00,169.49,169.7,169.37,169.42,24701.0,163.5223,163.7249,163.4065,163.4548,24701.0
2021-08-05 14:10:00,169.42,169.9,169.35,169.84,38037.0,163.4548,163.9179,163.3872,163.86,38037.0
2021-08-05 14:20:00,169.79,169.8,169.39,169.43,28570.0,163.8117,163.8214,163.4258,163.4644,28570.0
2021-08-05 14:30:00,169.47,169.55,169.18,169.22,34669.0,163.503,163.5802,163.2232,163.2618,34669.0
2021-08-05 14:40:00,169.2,169.22,169.12,169.14,21836.0,163.2425,163.2618,163.1653,163.1846,21836.0
2021-08-05 14:50:00,169.17,169.17,168.71,168.9,24832.0,163.2136,163.2136,162.7698,162.9531,24832.0
2021-08-05 15:00:00,168.79,169.03,168.77,168.8,35250.0,162.847,163.0785,162.8277,162.8566,35250.0
2021-08-05 15:10:00,168.78,168.97,168.78,168.83,41099.0,162.8373,163.0206,162.8373,162.8855,41099.0
2021-08-05 15:20:00,168.82,168.94,168.68,168.94,38586.0,162.8759,162.9917,162.7408,162.9917,38586.0
2021-08-05 15:30:00,168.9,169.4,168.84,169.34,69878.0,162.9531,163.4355,162.8952,163.3776,69878.0
2021-08-05 15:40:00,169.34,169.89,169.32,169.78,119060.0,163.3776,163.9082,163.3583,163.8021,119060.0
2021-08-05 15:50:00,169.89,170.32,169.74,170.3,224878.0,163.9082,164.3231,163.7635,164.3038,224878.0
2021-08-06 09:30:00,172.0,172.47,170.88,171.68,62450.0,165.9439,166.3974,164.8634,165.6352,62450.0
2021-08-06 09:40:00,171.68,174.23,171.68,173.84,85741.0,165.6352,168.0954,165.6352,167.7191,85741.0
2021-08-06 09:50:00,173.76,174.25,173.05,173.48,78804.0,167.642,168.1147,166.957,167.3718,78804.0
2021-08-06 10:00:00,173.45,174.57,173.4,174.41,70919.0,167.3429,168.4234,167.2946,168.2691,70919.0
2021-08-06 10:10:00,174.4,174.49,173.55,173.78,45407.0,168.2594,168.3463,167.4394,167.6613,45407.0
2021-08-06 10:20:00,173.76,174.52,173.76,174.06,45258.0,167.642,168.3752,167.642,167.9314,45258.0
2021-08-06 10:30:00,174.07,174.11,173.35,173.52,51087.0,167.941,167.9796,167.2464,167.4104,51087.0
2021-08-06 10:40:00,173.47,173.73,173.37,173.69,36212.0,167.3622,167.613,167.2657,167.5744,36212.0
2021-08-06 10:50:00,173.73,174.4,173.58,174.4,34365.0,167.613,168.2594,167.4683,168.2594,34365.0
2021-08-06 11:00:00,174.4,175.06,174.4,175.0,60317.0,168.2594,168.8962,168.2594,168.8383,60317.0
2021-08-06 11:10:00,175.0,175.37,174.98,175.23,42080.0,168.8383,169.1953,168.819,169.0602,42080.0
2021-08-06 11:20:00,175.25,175.7,175.09,175.6,50373.0,169.0795,169.5137,168.9251,169.4172,50373.0
2021-08-06 11:30:00,175.57,175.71,175.35,175.66,59858.0,169.3882,169.5233,169.176,169.4751,59858.0
2021-08-06 11:40:00,175.63,176.65,175.54,176.65,102804.0,169.4461,170.4302,169.3593,170.4302,102804.0
2021-08-06 11:50:00,176.61,178.08,176.52,177.9,225946.0,170.3916,171.8099,170.3048,171.6362,225946.0
2021-08-06 12:00:00,177.84,178.92,177.18,178.73,242446.0,171.5783,172.6203,170.9415,172.437,242446.0
2021-08-06 12:10:00,178.74,179.2,178.43,178.69,135425.0,172.4466,172.8904,172.1475,172.3984,135425.0
2021-08-06 12:20:00,178.69,179.27,178.65,178.85,86175.0,172.3984,172.958,172.3598,172.5527,86175.0
2021-08-06 12:30:00,178.85,179.03,178.22,178.92,61456.0,172.5527,172.7264,171.9449,172.6203,61456.0
2021-08-06 12:40:00,178.91,178.98,178.29,178.98,97854.0,172.6106,172.6782,172.0125,172.6782,97854.0
2021-08-06 12:50:00,178.97,179.04,177.54,177.54,89340.0,172.6685,172.7361,171.2889,171.2889,89340.0
2021-08-06 13:00:00,177.52,177.94,176.72,176.72,42421.0,171.2696,171.6748,170.4977,170.4977,42421.0
2021-08-06 13:10:00,176.71,177.58,176.71,177.48,40545.0,170.4881,171.3275,170.4881,171.231,40545.0
2021-08-06 13:20:00,177.57,177.9,177.08,177.85,30686.0,171.3178,171.6362,170.8451,171.588,30686.0
2021-08-06 13:30:00,177.8,177.94,177.18,177.38,50510.0,171.5397,171.6748,170.9415,171.1345,50510.0
2021-08-06 13:40:00,177.22,177.47,177.01,177.36,25144.0,170.9801,171.2213,170.7775,171.1152,25144.0
2021-08-06 13:50:00,177.41,177.75,177.38,177.56,24410.0,171.1634,171.4915,171.1345,171.3082,24410.0
2021-08-06 14:00:00,177.59,177.7,177.22,177.3,25250.0,171.3371,171.4432,170.9801,171.0573,25250.0
2021-08-06 14:10:00,177.3,177.63,177.2,177.52,23709.0,171.0573,171.3757,170.9608,171.2696,23709.0
2021-08-06 14:20:00,177.48,177.48,176.79,177.07,56889.0,171.231,171.231,170.5653,170.8354,56889.0
2021-08-06 14:30:00,177.05,177.54,177.01,177.16,34780.0,170.8161,171.2889,170.7775,170.9222,34780.0
2021-08-06 14:40:00,177.15,177.18,176.93,177.12,24151.0,170.9126,170.9415,170.7003,170.8837,24151.0
2021-08-06 14:50:00,177.06,177.21,176.62,176.62,26620.0,170.8258,170.9705,170.4013,170.4013,26620.0
2021-08-06 15:00:00,176.67,176.92,176.2,176.75,32551.0,170.4495,170.6907,169.9961,170.5267,32551.0
2021-08-06 15:10:00,176.79,177.03,176.57,177.03,45291.0,170.5653,170.7968,170.353,170.7968,45291.0
2021-08-06 15:20:00,176.98,177.02,176.56,176.88,33455.0,170.7486,170.7872,170.3434,170.6521,33455.0
2021-08-06 15:30:00,176.84,177.07,176.29,176.29,47024.0,170.6135,170.8354,170.0829,170.0829,47024.0
2021-08-06 15:40:00,176.36,176.51,176.16,176.22,47508.0,170.1504,170.2951,169.9575,170.0153,47508.0
2021-08-06 15:50:00,176.22,176.3,176.04,176.24,154505.0,170.0153,170.0925,169.8417,170.0346,154505.0
2021-08-09 09:30:00,176.28,176.96,175.78,176.53,106166.0,170.0732,170.7293,169.5908,170.3144,106166.0
2021-08-09 09:40:00,176.77,177.35,176.16,177.02,58141.0,170.546,171.1056,169.9575,170.7872,58141.0
2021-08-09 09:50:00,177.06,177.07,175.29,175.72,39518.0,170.8258,170.8354,169.1181,169.533,39518.0
2021-08-09 10:00:00,175.74,175.77,174.63,174.7,76650.0,169.5522,169.5812,168.4813,168.5489,76650.0
2021-08-09 10:10:00,174.7,174.95,174.37,174.8,89709.0,168.5489,168.7901,168.2305,168.6453,89709.0
2021-08-09 10:20:00,174.99,175.5,174.29,174.3,176346.0,168.8287,169.3207,168.1533,168.1629,176346.0
2021-08-09 10:30:00,174.36,174.59,174.17,174.18,41069.0,168.2208,168.4427,168.0375,168.0472,41069.0
2021-08-09 10:40:00,174.17,174.26,173.53,173.59,75860.0,168.0375,168.1244,167.4201,167.4779,75860.0
2021-08-09 10:50:00,173.59,174.04,173.54,173.74,67537.0,167.4779,167.9121,167.4297,167.6227,67537.0
2021-08-09 11:00:00,173.89,174.06,173.64,173.91,136745.0,167.7674,167.9314,167.5262,167.7867,136745.0
2021-08-09 11:10:00,173.89,174.58,173.82,174.12,88276.0,167.7674,168.4331,167.6998,167.9893,88276.0
2021-08-09 11:20:00,174.08,174.15,173.77,173.77,36155.0,167.9507,168.0182,167.6516,167.6516,36155.0
2021-08-09 11:30:00,173.86,174.08,173.62,173.83,76297.0,167.7384,167.9507,167.5069,167.7095,76297.0
2021-08-09 11:40:00,173.81,174.05,173.5,173.5,12202.0,167.6902,167.9218,167.3911,167.3911,12202.0
2021-08-09 11:50:00,173.37,173.58,173.1,173.22,13368.0,167.2657,167.4683,167.0052,167.121,13368.0
2021-08-09 12:00:00,173.3,173.49,173.01,173.49,22228.0,167.1982,167.3815,166.9184,167.3815,22228.0
2021-08-09 12:10:00,173.5,173.67,173.27,173.41,60836.0,167.3911,167.5551,167.1692,167.3043,60836.0
2021-08-09 12:20:00,173.41,173.63,173.34,173.56,34575.0,167.3043,167.5165,167.2367,167.449,34575.0
2021-08-09 12:30:00,173.56,173.75,173.4,173.43,18435.0,167.449,167.6323,167.2946,167.3236,18435.0
2021-08-09 12:40:00,173.47,173.47,173.06,173.06,30038.0,167.3622,167.3622,166.9666,166.9666,30038.0
2021-08-09 12:50:00,173.03,173.07,172.75,172.92,18802.0,166.9377,166.9763,166.6675,166.8315,18802.0
2021-08-09 13:00:00,172.91,173.1,172.82,173.01,11716.0,166.8219,167.0052,166.7351,166.9184,11716.0
2021-08-09 13:10:00,173.03,173.29,172.92,173.02,17302.0,166.9377,167.1885,166.8315,166.928,17302.0
2021-08-09 13:20:00,173.06,173.47,173.01,173.3,27747.0,166.9666,167.3622,166.9184,167.1982,27747.0
2021-08-09 13:30:00,173.3,173.78,173.11,173.77,88093.0,167.1982,167.6613,167.0148,167.6516,88093.0
2021-08-09 13:40:00,173.78,173.92,173.29,173.35,93675.0,167.6613,167.7963,167.1885,167.2464,93675.0
2021-08-09 13:50:00,173.35,173.46,173.03,173.11,78596.0,167.2464,167.3525,166.9377,167.0148,78596.0
2021-08-09 14:00:00,173.08,173.22,172.98,173.05,40448.0,166.9859,167.121,166.8894,166.957,40448.0
2021-08-09 14:10:00,173.17,173.39,173.09,173.34,29696.0,167.0727,167.285,166.9956,167.2367,29696.0
2021-08-09 14:20:00,173.37,173.39,173.04,173.2,73551.0,167.2657,167.285,166.9473,167.1017,73551.0
2021-08-09 14:30:00,173.19,173.19,172.99,173.01,73526.0,167.092,167.092,166.8991,166.9184,73526.0
2021-08-09 14:40:00,173.01,173.19,172.9,173.08,67427.0,166.9184,167.092,166.8122,166.9859,67427.0
2021-08-09 14:50:00,173.09,173.19,172.97,173.01,72250.0,166.9956,167.092,166.8798,166.9184,72250.0
2021-08-09 15:00:00,173.03,173.19,172.99,173.06,65105.0,166.9377,167.092,166.8991,166.9666,65105.0
2021-08-09 15:10:00,173.07,173.31,173.01,173.12,135287.0,166.9763,167.2078,166.9184,167.0245,135287.0
2021-08-09 15:20:00,173.12,173.31,172.93,173.07,87772.0,167.0245,167.2078,166.8412,166.9763,87772.0
2021-08-09 15:30:00,173.06,174.31,173.06,174.31,74428.0,166.9666,168.1726,166.9666,168.1726,74428.0
2021-08-09 15:40:00,174.32,174.36,173.5,174.05,143629.0,168.1822,168.2208,167.3911,167.9218,143629.0
2021-08-09 15:50:00,174.08,174.12,173.64,173.87,96841.0,167.9507,167.9893,167.5262,167.7481,96841.0
2021-08-10 09:30:00,173.67,174.67,173.26,173.83,95598.0,167.5551,168.5199,167.1596,167.7095,95598.0
2021-08-10 09:40:00,173.89,174.1,173.15,173.41,40144.0,167.7674,167.97,167.0534,167.3043,40144.0
2021-08-10 09:50:00,173.48,173.6,172.61,172.78,90461.0,167.3718,167.4876,166.5325,166.6965,90461.0
2021-08-10 10:00:00,172.77,172.85,171.47,171.7,60871.0,166.6868,166.764,165.4326,165.6545,60871.0
2021-08-10 10:10:00,171.7,171.88,170.45,170.54,78502.0,165.6545,165.8282,164.4485,164.5353,78502.0
2021-08-10 10:20:00,170.51,170.81,170.15,170.7,248396.0,164.5064,164.7958,164.1591,164.6897,248396.0
2021-08-10 10:30:00,170.61,171.3,170.27,171.11,123845.0,164.6029,165.2686,164.2748,165.0853,123845.0
2021-08-10 10:40:00,171.0,171.25,170.2,171.2,81783.0,164.9791,165.2203,164.2073,165.1721,81783.0
2021-08-10 10:50:00,171.09,171.21,170.89,171.03,142988.0,165.066,165.1817,164.873,165.0081,142988.0
2021-08-10 11:00:00,171.04,171.15,170.51,170.72,45100.0,165.0177,165.1239,164.5064,164.709,45100.0
2021-08-10 11:10:00,170.78,170.92,170.1,170.13,51883.0,164.7669,164.902,164.1108,164.1398,51883.0
2021-08-10 11:20:00,170.1,170.17,169.48,169.7,136294.0,164.1108,164.1784,163.5127,163.7249,136294.0
2021-08-10 11:30:00,169.67,170.21,169.66,169.98,202700.0,163.696,164.217,163.6863,163.9951,202700.0
2021-08-10 11:40:00,170.01,170.09,169.74,169.83,65352.0,164.024,164.1012,163.7635,163.8503,65352.0
2021-08-10 11:50:00,169.83,170.14,169.57,170.0,42378.0,163.8503,164.1494,163.5995,164.0144,42378.0
2021-08-10 12:00:00,170.06,170.5,169.98,170.08,75035.0,164.0722,164.4967,163.9951,164.0915,75035.0
2021-08-10 12:10:00,170.1,170.22,169.51,169.77,44362.0,164.1108,164.2266,163.5416,163.7924,44362.0
2021-08-10 12:20:00,169.76,169.93,169.47,169.5,25919.0,163.7828,163.9468,163.503,163.532,25919.0
2021-08-10 12:30:00,169.5,170.07,169.45,169.79,48126.0,163.532,164.0819,163.4837,163.8117,48126.0
2021-08-10 12:40:00,169.81,169.96,169.57,169.67,16655.0,163.831,163.9758,163.5995,163.696,16655.0
2021-08-10 12:50:00,169.69,169.86,169.52,169.58,52337.0,163.7153,163.8793,163.5513,163.6091,52337.0
2021-08-10 13:00:00,169.59,170.0,169.26,169.76,98511.0,163.6188,164.0144,163.3004,163.7828,98511.0
2021-08-10 13:10:00,169.76,170.0,169.46,169.55,73452.0,163.7828,164.0144,163.4934,163.5802,73452.0
2021-08-10 13:20:00,169.53,170.01,169.52,169.83,40255.0,163.5609,164.024,163.5513,163.8503,40255.0
2021-08-10 13:30:00,169.84,170.4,169.74,170.25,153122.0,163.86,164.4003,163.7635,164.2555,153122.0
2021-08-10 13:40:00,170.28,170.94,170.28,170.39,56299.0,164.2845,164.9213,164.2845,164.3906,56299.0
2021-08-10 13:50:00,170.38,170.81,170.38,170.5,98112.0,164.381,164.7958,164.381,164.4967,98112.0
2021-08-10 14:00:00,170.5,170.81,169.85,170.2,117816.0,164.4967,164.7958,163.8696,164.2073,117816.0
2021-08-10 14:10:00,170.24,170.58,169.98,170.47,81471.0,164.2459,164.5739,163.9951,164.4678,81471.0
2021-08-10 14:20:00,170.44,170.77,170.37,170.67,91765.0,164.4389,164.7572,164.3713,164.6608,91765.0
2021-08-10 14:30:00,170.67,170.74,170.5,170.59,112909.0,164.6608,164.7283,164.4967,164.5836,112909.0
2021-08-10 14:40:00,170.59,170.59,170.14,170.37,149851.0,164.5836,164.5836,164.1494,164.3713,149851.0
2021-08-10 14:50:00,170.36,170.78,170.17,170.56,103133.0,164.3617,164.7669,164.1784,164.5546,103133.0
2021-08-10 15:00:00,170.57,170.59,170.26,170.26,49544.0,164.5643,164.5836,164.2652,164.2652,49544.0
2021-08-10 15:10:00,170.22,170.29,169.84,169.94,26422.0,164.2266,164.2941,163.86,163.9565,26422.0
2021-08-10 15:20:00,169.99,170.23,169.96,170.09,40132.0,164.0047,164.2363,163.9758,164.1012,40132.0
2021-08-10 15:30:00,170.1,170.39,169.66,169.68,116389.0,164.1108,164.3906,163.6863,163.7056,116389.0
2021-08-10 15:40:00,169.67,170.03,169.51,169.77,122233.0,163.696,164.0433,163.5416,163.7924,122233.0
2021-08-10 15:50:00,169.72,169.98,169.49,169.72,216111.0,163.7442,163.9951,163.5223,163.7442,216111.0
2021-08-11 09:30:00,170.87,171.54,170.27,170.81,104707.0,164.8537,165.5001,164.2748,164.7958,104707.0
2021-08-11 09:40:00,170.81,170.89,170.15,170.2,90692.0,164.7958,164.873,164.1591,164.2073,90692.0
2021-08-11 09:50:00,170.23,170.87,169.75,169.87,152230.0,164.2363,164.8537,163.7732,163.8889,152230.0
2021-08-11 10:00:00,169.92,170.73,169.91,170.13,141843.0,163.9372,164.7186,163.9275,164.1398,141843.0
2021-08-11 10:10:00,170.1,170.33,169.96,170.03,143346.0,164.1108,164.3327,163.9758,164.0433,143346.0
2021-08-11 10:20:00,170.07,170.3,169.92,170.06,155324.0,164.0819,164.3038,163.9372,164.0722,155324.0
2021-08-11 10:30:00,170.06,170.15,169.63,170.06,59504.0,164.0722,164.1591,163.6574,164.0722,59504.0
2021-08-11 10:40:00,170.05,170.38,169.98,170.06,67246.0,164.0626,164.381,163.9951,164.0722,67246.0
2021-08-11 10:50:00,170.06,170.15,169.92,169.97,73069.0,164.0722,164.1591,163.9372,163.9854,73069.0
2021-08-11 11:00:00,169.94,169.94,169.55,169.62,29193.0,163.9565,163.9565,163.5802,163.6477,29193.0
2021-08-11 11:10:00,169.59,169.6,168.9,168.94,83238.0,163.6188,163.6284,162.9531,162.9917,83238.0
2021-08-11 11:20:00,168.89,169.12,168.85,168.97,111975.0,162.9434,163.1653,162.9048,163.0206,111975.0
2021-08-11 11:30:00,168.94,169.32,168.92,169.06,55522.0,162.9917,163.3583,162.9724,163.1074,55522.0
2021-08-11 11:40:00,169.02,169.17,168.78,168.91,48029.0,163.0689,163.2136,162.8373,162.9627,48029.0
2021-08-11 11:50:00,168.92,168.95,168.44,168.54,130733.0,162.9724,163.0013,162.5093,162.6058,130733.0
2021-08-11 12:00:00,168.53,168.9,168.53,168.61,81630.0,162.5961,162.9531,162.5961,162.6733,81630.0
2021-08-11 12:10:00,168.66,169.04,168.55,168.88,25921.0,162.7215,163.0882,162.6154,162.9338,25921.0
2021-08-11 12:20:00,168.83,169.19,168.81,169.11,21969.0,162.8855,163.2329,162.8662,163.1557,21969.0
2021-08-11 12:30:00,169.11,169.73,169.1,169.69,23823.0,163.1557,163.7539,163.146,163.7153,23823.0
2021-08-11 12:40:00,169.74,169.76,169.3,169.34,22107.0,163.7635,163.7828,163.339,163.3776,22107.0
2021-08-11 12:50:00,169.35,169.39,168.68,168.75,83319.0,163.3872,163.4258,162.7408,162.8084,83319.0
2021-08-11 13:00:00,168.78,168.9,168.66,168.8,91279.0,162.8373,162.9531,162.7215,162.8566,91279.0
2021-08-11 13:10:00,168.81,168.92,168.73,168.78,162374.0,162.8662,162.9724,162.7891,162.8373,162374.0
2021-08-11 13:20:00,168.81,168.9,168.72,168.8,134521.0,162.8662,162.9531,162.7794,162.8566,134521.0
2021-08-11 13:30:00,168.8,168.88,168.33,168.42,121059.0,162.8566,162.9338,162.4032,162.49,121059.0
2021-08-11 13:40:00,168.42,168.7,168.4,168.6,25106.0,162.49,162.7601,162.4707,162.6636,25106.0
2021-08-11 13:50:00,168.64,169.13,168.64,169.13,71372.0,162.7022,163.175,162.7022,163.175,71372.0
2021-08-11 14:00:00,169.16,169.28,168.86,168.97,41425.0,163.2039,163.3197,162.9145,163.0206,41425.0
2021-08-11 14:10:00,168.97,169.05,168.9,169.0,24019.0,163.0206,163.0978,162.9531,163.0496,24019.0
2021-08-11 14:20:00,168.99,169.06,168.92,169.02,24356.0,163.0399,163.1074,162.9724,163.0689,24356.0
2021-08-11 14:30:00,169.03,169.03,168.91,168.93,28047.0,163.0785,163.0785,162.9627,162.982,28047.0
2021-08-11 14:40:00,168.96,169.02,168.77,168.93,91270.0,163.011,163.0689,162.8277,162.982,91270.0
2021-08-11 14:50:00,168.91,168.98,168.78,168.94,118268.0,162.9627,163.0303,162.8373,162.9917,118268.0
2021-08-11 15:00:00,168.94,169.01,168.87,168.96,130498.0,162.9917,163.0592,162.9241,163.011,130498.0
2021-08-11 15:10:00,168.97,169.68,168.95,169.05,185225.0,163.0206,163.7056,163.0013,163.0978,185225.0
2021-08-11 15:20:00,169.03,169.23,168.99,169.05,149499.0,163.0785,163.2715,163.0399,163.0978,149499.0
2021-08-11 15:30:00,169.05,169.54,168.95,169.37,82145.0,163.0978,163.5705,163.0013,163.4065,82145.0
2021-08-11 15:40:00,169.34,169.58,169.2,169.48,126892.0,163.3776,163.6091,163.2425,163.5127,126892.0
2021-08-11 15:50:00,169.49,169.64,169.39,169.56,197697.0,163.5223,163.667,163.4258,163.5898,197697.0
2021-08-12 09:30:00,170.0,170.17,168.91,169.03,97650.0,164.0144,164.1784,162.9627,163.0785,97650.0
2021-08-12 09:40:00,169.01,169.54,168.35,168.53,65054.0,163.0592,163.5705,162.4224,162.5961,65054.0
2021-08-12 09:50:00,168.53,168.86,168.23,168.37,28258.0,162.5961,162.9145,162.3067,162.4417,28258.0
2021-08-12 10:00:00,168.47,169.19,168.16,169.03,52743.0,162.5382,163.2329,162.2391,163.0785,52743.0
2021-08-12 10:10:00,169.03,169.03,168.61,168.86,100440.0,163.0785,163.0785,162.6733,162.9145,100440.0
2021-08-12 10:20:00,168.78,168.87,168.32,168.5,169596.0,162.8373,162.9241,162.3935,162.5672,169596.0
2021-08-12 10:30:00,168.5,168.66,167.9,168.05,105952.0,162.5672,162.7215,161.9883,162.133,105952.0
2021-08-12 10:40:00,168.1,168.32,168.07,168.19,30458.0,162.1812,162.3935,162.1523,162.2681,30458.0
2021-08-12 10:50:00,168.22,168.29,167.62,168.08,25084.0,162.297,162.3646,161.7181,162.162,25084.0
2021-08-12 11:00:00,168.08,168.08,167.59,167.8,22652.0,162.162,162.162,161.6892,161.8918,22652.0
2021-08-12 11:10:00,167.8,168.1,167.44,167.94,24181.0,161.8918,162.1812,161.5445,162.0269,24181.0
2021-08-12 11:20:00,167.87,167.9,167.35,167.35,67298.0,161.9593,161.9883,161.4577,161.4577,67298.0
2021-08-12 11:30:00,167.36,167.4,167.04,167.21,24764.0,161.4673,161.5059,161.1586,161.3226,24764.0
2021-08-12 11:40:00,167.16,167.18,166.79,166.88,24036.0,161.2743,161.2936,160.9174,161.0042,24036.0
2021-08-12 11:50:00,166.95,167.27,166.94,167.03,35141.0,161.0717,161.3805,161.0621,161.1489,35141.0
2021-08-12 12:00:00,167.04,167.54,167.04,167.48,44237.0,161.1586,161.641,161.1586,161.5831,44237.0
2021-08-12 12:10:00,167.48,167.81,167.48,167.68,49640.0,161.5831,161.9015,161.5831,161.776,49640.0
2021-08-12 12:20:00,167.68,168.14,167.52,168.04,26065.0,161.776,162.2198,161.6217,162.1234,26065.0
2021-08-12 12:30:00,168.03,168.04,167.59,167.73,30697.0,162.1137,162.1234,161.6892,161.8243,30697.0
2021-08-12 12:40:00,167.76,167.8,167.25,167.28,26595.0,161.8532,161.8918,161.3612,161.3901,26595.0
2021-08-12 12:50:00,167.27,167.37,167.12,167.24,22577.0,161.3805,161.477,161.2358,161.3515,22577.0
2021-08-12 13:00:00,167.25,167.35,167.03,167.31,35368.0,161.3612,161.4577,161.1489,161.4191,35368.0
2021-08-12 13:10:00,167.28,167.54,167.0,167.04,102497.0,161.3901,161.641,161.12,161.1586,102497.0
2021-08-12 13:20:00,167.01,167.16,166.89,166.94,50626.0,161.1296,161.2743,161.0139,161.0621,50626.0
2021-08-12 13:30:00,166.95,167.06,166.88,167.03,42104.0,161.0717,161.1779,161.0042,161.1489,42104.0
2021-08-12 13:40:00,167.04,167.1,166.87,166.93,59625.0,161.1586,161.2165,160.9946,161.0524,59625.0
2021-08-12 13:50:00,166.93,166.95,166.7,166.77,43089.0,161.0524,161.0717,160.8305,160.8981,43089.0
2021-08-12 14:00:00,166.8,167.04,166.79,166.92,32183.0,160.927,161.1586,160.9174,161.0428,32183.0
2021-08-12 14:10:00,166.93,166.96,166.55,166.62,54109.0,161.0524,161.0814,160.6858,160.7534,54109.0
2021-08-12 14:20:00,166.65,166.92,166.44,166.56,63193.0,160.7823,161.0428,160.5797,160.6955,63193.0
2021-08-12 14:30:00,166.53,166.75,166.44,166.7,36471.0,160.6665,160.8788,160.5797,160.8305,36471.0
2021-08-12 14:40:00,166.71,166.83,166.58,166.58,41072.0,160.8402,160.956,160.7148,160.7148,41072.0
2021-08-12 14:50:00,166.56,166.79,166.49,166.74,45665.0,160.6955,160.9174,160.6279,160.8691,45665.0
2021-08-12 15:00:00,166.75,167.13,166.49,167.13,309660.0,160.8788,161.2454,160.6279,161.2454,309660.0
2021-08-12 15:10:00,167.14,167.48,167.1,167.45,82098.0,161.255,161.5831,161.2165,161.5541,82098.0
2021-08-12 15:20:00,167.45,167.68,167.29,167.37,94334.0,161.5541,161.776,161.3998,161.477,94334.0
2021-08-12 15:30:00,167.39,168.04,167.36,168.04,119101.0,161.4962,162.1234,161.4673,162.1234,119101.0
2021-08-12 15:40:00,168.06,168.08,167.66,167.75,69335.0,162.1427,162.162,161.7567,161.8436,69335.0
2021-08-12 15:50:00,167.72,167.88,167.34,167.85,171815.0,161.8146,161.969,161.448,161.9401,171815.0
2021-08-13 09:30:00,167.96,167.96,167.03,167.47,41070.0,162.0462,162.0462,161.1489,161.5734,41070.0
2021-08-13 09:40:00,167.69,167.79,166.42,167.08,34197.0,161.7857,161.8822,160.5604,161.1972,34197.0
2021-08-13 09:50:00,166.96,166.96,166.16,166.28,54062.0,161.0814,161.0814,160.3096,160.4253,54062.0
2021-08-13 10:00:00,166.21,166.62,166.16,166.5,84917.0,160.3578,160.7534,160.3096,160.6376,84917.0
2021-08-13 10:10:00,166.64,166.69,166.2,166.42,34251.0,160.7727,160.8209,160.3481,160.5604,34251.0
2021-08-13 10:20:00,166.49,166.49,166.16,166.31,24189.0,160.6279,160.6279,160.3096,160.4543,24189.0
2021-08-13 10:30:00,166.37,166.68,166.24,166.61,24707.0,160.5122,160.8112,160.3867,160.7437,24707.0
2021-08-13 10:40:00,166.68,167.78,166.5,167.78,253408.0,160.8112,161.8725,160.6376,161.8725,253408.0
2021-08-13 10:50:00,167.85,168.17,167.08,167.82,146914.0,161.9401,162.2488,161.1972,161.9111,146914.0
2021-08-13 11:00:00,167.85,169.0,167.84,168.51,51714.0,161.9401,163.0496,161.9304,162.5768,51714.0
2021-08-13 11:10:00,168.51,168.82,168.42,168.5,33320.0,162.5768,162.8759,162.49,162.5672,33320.0
2021-08-13 11:20:00,168.45,169.06,168.42,168.99,140981.0,162.5189,163.1074,162.49,163.0399,140981.0
2021-08-13 11:30:00,169.04,169.4,168.61,169.12,110768.0,163.0882,163.4355,162.6733,163.1653,110768.0
2021-08-13 11:40:00,169.14,169.91,169.14,169.59,32365.0,163.1846,163.9275,163.1846,163.6188,32365.0
2021-08-13 11:50:00,169.59,169.99,169.49,169.54,83754.0,163.6188,164.0047,163.5223,163.5705,83754.0
2021-08-13 12:00:00,169.54,170.09,169.46,169.92,26469.0,163.5705,164.1012,163.4934,163.9372,26469.0
2021-08-13 12:10:00,169.92,170.3,169.86,170.13,32148.0,163.9372,164.3038,163.8793,164.1398,32148.0
2021-08-13 12:20:00,170.13,170.16,169.8,170.07,36366.0,164.1398,164.1687,163.8214,164.0819,36366.0
2021-08-13 12:30:00,170.02,170.16,169.92,170.12,11545.0,164.0336,164.1687,163.9372,164.1301,11545.0
2021-08-13 12:40:00,170.13,170.37,170.05,170.24,24242.0,164.1398,164.3713,164.0626,164.2459,24242.0
2021-08-13 12:50:00,170.12,170.77,170.09,170.71,32283.0,164.1301,164.7572,164.1012,164.6994,32283.0
2021-08-13 13:00:00,170.66,171.07,170.54,170.79,35393.0,164.6511,165.0467,164.5353,164.7765,35393.0
2021-08-13 13:10:00,170.81,171.11,170.66,170.95,24434.0,164.7958,165.0853,164.6511,164.9309,24434.0
2021-08-13 13:20:00,170.95,171.03,170.49,170.52,69339.0,164.9309,165.0081,164.4871,164.516,69339.0
2021-08-13 13:30:00,170.53,170.61,170.26,170.54,31502.0,164.5257,164.6029,164.2652,164.5353,31502.0
2021-08-13 13:40:00,170.55,170.94,170.48,170.83,39434.0,164.545,164.9213,164.4774,164.8151,39434.0
2021-08-13 13:50:00,170.83,170.83,170.74,170.78,24131.0,164.8151,164.8151,164.7283,164.7669,24131.0
2021-08-13 14:00:00,170.78,170.81,170.74,170.81,27805.0,164.7669,164.7958,164.7283,164.7958,27805.0
2021-08-13 14:10:00,170.78,170.81,170.46,170.6,20057.0,164.7669,164.7958,164.4582,164.5932,20057.0
2021-08-13 14:20:00,170.59,171.08,170.56,171.08,47553.0,164.5836,165.0563,164.5546,165.0563,47553.0
2021-08-13 14:30:00,171.08,171.37,170.92,171.3,43478.0,165.0563,165.3361,164.902,165.2686,43478.0
2021-08-13 14:40:00,171.25,171.73,171.04,171.72,52028.0,165.2203,165.6834,165.0177,165.6738,52028.0
2021-08-13 14:50:00,171.7,171.7,171.37,171.65,54751.0,165.6545,165.6545,165.3361,165.6063,54751.0
2021-08-13 15:00:00,171.67,171.68,171.23,171.37,51253.0,165.6256,165.6352,165.201,165.3361,51253.0
2021-08-13 15:10:00,171.34,171.59,171.25,171.59,34648.0,165.3072,165.5484,165.2203,165.5484,34648.0
2021-08-13 15:20:00,171.59,171.68,171.48,171.52,42436.0,165.5484,165.6352,165.4422,165.4808,42436.0
2021-08-13 15:30:00,171.5,172.0,171.45,171.61,69649.0,165.4615,165.9439,165.4133,165.5677,69649.0
2021-08-13 15:40:00,171.64,171.85,171.26,171.55,71169.0,165.5966,165.7992,165.23,165.5098,71169.0
2021-08-13 15:50:00,171.56,171.67,171.34,171.4,222757.0,165.5194,165.6256,165.3072,165.3651,222757.0
2021-08-16 09:30:00,170.43,170.78,169.27,169.75,31400.0,164.4292,164.7669,163.3101,163.7732,31400.0
2021-08-16 09:40:00,170.1,170.1,168.41,168.41,134697.0,164.1108,164.1108,162.4803,162.4803,134697.0
2021-08-16 09:50:00,168.56,168.86,167.85,168.77,65310.0,162.6251,162.9145,161.9401,162.8277,65310.0
2021-08-16 10:00:00,168.76,168.86,167.76,168.34,94125.0,162.818,162.9145,161.8532,162.4128,94125.0
2021-08-16 10:10:00,168.36,168.73,167.9,168.03,27617.0,162.4321,162.7891,161.9883,162.1137,27617.0
2021-08-16 10:20:00,167.97,168.44,167.91,168.09,43447.0,162.0558,162.5093,161.9979,162.1716,43447.0
2021-08-16 10:30:00,168.08,168.32,167.66,167.81,29019.0,162.162,162.3935,161.7567,161.9015,29019.0
2021-08-16 10:40:00,167.82,168.41,167.69,168.34,28888.0,161.9111,162.4803,161.7857,162.4128,28888.0
2021-08-16 10:50:00,168.36,168.37,168.04,168.18,16600.0,162.4321,162.4417,162.1234,162.2584,16600.0
2021-08-16 11:00:00,168.2,168.7,168.2,168.47,24219.0,162.2777,162.7601,162.2777,162.5382,24219.0
2021-08-16 11:10:00,168.5,168.78,168.23,168.62,15274.0,162.5672,162.8373,162.3067,162.6829,15274.0
2021-08-16 11:20:00,168.64,168.98,168.64,168.81,30128.0,162.7022,163.0303,162.7022,162.8662,30128.0
2021-08-16 11:30:00,168.78,169.0,168.78,168.84,16030.0,162.8373,163.0496,162.8373,162.8952,16030.0
2021-08-16 11:40:00,168.87,168.96,168.55,168.62,11609.0,162.9241,163.011,162.6154,162.6829,11609.0
2021-08-16 11:50:00,168.66,168.67,168.34,168.4,11611.0,162.7215,162.7312,162.4128,162.4707,11611.0
2021-08-16 12:00:00,168.45,168.6,168.23,168.39,10762.0,162.5189,162.6636,162.3067,162.461,10762.0
2021-08-16 12:10:00,168.38,168.52,168.25,168.31,10510.0,162.4514,162.5865,162.326,162.3839,10510.0
2021-08-16 12:20:00,168.3,168.72,168.3,168.71,31580.0,162.3742,162.7794,162.3742,162.7698,31580.0
2021-08-16 12:30:00,168.65,168.65,168.29,168.34,10673.0,162.7119,162.7119,162.3646,162.4128,10673.0
2021-08-16 12:40:00,168.31,168.44,168.24,168.34,6366.0,162.3839,162.5093,162.3163,162.4128,6366.0
2021-08-16 12:50:00,168.38,168.54,168.37,168.42,7950.0,162.4514,162.6058,162.4417,162.49,7950.0
2021-08-16 13:00:00,168.41,168.71,168.39,168.66,49308.0,162.4803,162.7698,162.461,162.7215,49308.0
2021-08-16 13:10:00,168.63,168.87,168.39,168.82,28052.0,162.6926,162.9241,162.461,162.8759,28052.0
2021-08-16 13:20:00,168.86,168.88,168.72,168.8,9266.0,162.9145,162.9338,162.7794,162.8566,9266.0
2021-08-16 13:30:00,168.81,169.16,168.8,169.0,17085.0,162.8662,163.2039,162.8566,163.0496,17085.0
2021-08-16 13:40:00,169.02,169.05,168.57,168.58,11798.0,163.0689,163.0978,162.6347,162.6443,11798.0
2021-08-16 13:50:00,168.56,168.64,168.15,168.15,12324.0,162.6251,162.7022,162.2295,162.2295,12324.0
2021-08-16 14:00:00,168.14,168.27,168.02,168.09,17569.0,162.2198,162.3453,162.1041,162.1716,17569.0
2021-08-16 14:10:00,168.12,168.17,168.01,168.03,9849.0,162.2005,162.2488,162.0944,162.1137,9849.0
2021-08-16 14:20:00,168.03,168.17,167.98,168.08,43700.0,162.1137,162.2488,162.0655,162.162,43700.0
2021-08-16 14:30:00,168.12,168.36,168.0,168.21,12444.0,162.2005,162.4321,162.0848,162.2874,12444.0
2021-08-16 14:40:00,168.27,168.38,168.07,168.31,11037.0,162.3453,162.4514,162.1523,162.3839,11037.0
2021-08-16 14:50:00,168.34,168.49,168.29,168.32,10663.0,162.4128,162.5575,162.3646,162.3935,10663.0
2021-08-16 15:00:00,168.3,168.55,168.3,168.47,13479.0,162.3742,162.6154,162.3742,162.5382,13479.0
2021-08-16 15:10:00,168.5,168.53,168.35,168.43,29555.0,162.5672,162.5961,162.4224,162.4996,29555.0
2021-08-16 15:20:00,168.44,168.51,168.17,168.25,79339.0,162.5093,162.5768,162.2488,162.326,79339.0
2021-08-16 15:30:00,168.26,168.26,167.87,167.88,76276.0,162.3356,162.3356,161.9593,161.969,76276.0
2021-08-16 15:40:00,167.87,167.87,167.46,167.47,72629.0,161.9593,161.9593,161.5638,161.5734,72629.0
2021-08-16 15:50:00,167.49,168.16,167.41,168.14,249753.0,161.5927,162.2391,161.5155,162.2198,249753.0
2021-08-17 09:30:00,166.84,168.0,166.76,168.0,57418.0,160.9656,162.0848,160.8884,162.0848,57418.0
2021-08-17 09:40:00,168.07,168.3,167.69,167.78,57441.0,162.1523,162.3742,161.7857,161.8725,57441.0
2021-08-17 09:50:00,167.73,167.75,167.11,167.15,59754.0,161.8243,161.8436,161.2261,161.2647,59754.0
2021-08-17 10:00:00,167.0,168.27,167.0,167.92,60165.0,161.12,162.3453,161.12,162.0076,60165.0
2021-08-17 10:10:00,167.97,168.67,167.78,167.78,156210.0,162.0558,162.7312,161.8725,161.8725,156210.0
2021-08-17 10:20:00,167.78,168.28,167.57,168.27,133030.0,161.8725,162.3549,161.6699,162.3453,133030.0
2021-08-17 10:30:00,168.27,168.36,167.81,167.83,27243.0,162.3453,162.4321,161.9015,161.9208,27243.0
2021-08-17 10:40:00,167.81,168.12,167.68,168.12,33202.0,161.9015,162.2005,161.776,162.2005,33202.0
2021-08-17 10:50:00,167.91,167.97,167.19,167.26,17013.0,161.9979,162.0558,161.3033,161.3708,17013.0
2021-08-17 11:00:00,167.22,167.33,167.06,167.22,18837.0,161.3322,161.4384,161.1779,161.3322,18837.0
2021-08-17 11:10:00,167.25,167.74,166.98,167.71,34371.0,161.3612,161.8339,161.1007,161.805,34371.0
2021-08-17 11:20:00,167.65,168.05,167.42,167.71,261426.0,161.7471,162.133,161.5252,161.805,261426.0
2021-08-17 11:30:00,167.6,167.73,167.33,167.36,14463.0,161.6989,161.8243,161.4384,161.4673,14463.0
2021-08-17 11:40:00,167.35,167.65,166.97,167.65,30797.0,161.4577,161.7471,161.091,161.7471,30797.0
2021-08-17 11:50:00,167.68,167.71,167.26,167.47,15902.0,161.776,161.805,161.3708,161.5734,15902.0
2021-08-17 12:00:00,167.41,167.63,167.4,167.49,39229.0,161.5155,161.7278,161.5059,161.5927,39229.0
2021-08-17 12:10:00,167.45,167.7,167.44,167.66,11791.0,161.5541,161.7953,161.5445,161.7567,11791.0
2021-08-17 12:20:00,167.72,168.19,167.7,168.04,29727.0,161.8146,162.2681,161.7953,162.1234,29727.0
2021-08-17 12:30:00,168.02,168.02,167.36,167.47,23933.0,162.1041,162.1041,161.4673,161.5734,23933.0
2021-08-17 12:40:00,167.41,167.42,167.06,167.08,17903.0,161.5155,161.5252,161.1779,161.1972,17903.0
2021-08-17 12:50:00,167.03,167.14,166.78,166.9,14175.0,161.1489,161.255,160.9077,161.0235,14175.0
2021-08-17 13:00:00,166.9,167.13,166.67,167.02,19479.0,161.0235,161.2454,160.8016,161.1393,19479.0
2021-08-17 13:10:00,166.96,167.59,166.94,167.28,188089.0,161.0814,161.6892,161.0621,161.3901,188089.0
2021-08-17 13:20:00,167.28,167.47,167.16,167.47,6747.0,161.3901,161.5734,161.2743,161.5734,6747.0
2021-08-17 13:30:00,167.47,167.48,167.04,167.07,15934.0,161.5734,161.5831,161.1586,161.1875,15934.0
2021-08-17 13:40:00,167.09,167.13,166.85,166.97,192820.0,161.2068,161.2454,160.9753,161.091,192820.0
2021-08-17 13:50:00,167.03,167.39,166.96,167.24,15943.0,161.1489,161.4962,161.0814,161.3515,15943.0
2021-08-17 14:00:00,167.22,167.45,167.22,167.45,50820.0,161.3322,161.5541,161.3322,161.5541,50820.0
2021-08-17 14:10:00,167.47,167.51,167.25,167.27,39758.0,161.5734,161.612,161.3612,161.3805,39758.0
2021-08-17 14:20:00,167.26,167.28,167.05,167.14,17135.0,161.3708,161.3901,161.1682,161.255,17135.0
2021-08-17 14:30:00,167.15,167.39,167.08,167.22,13224.0,161.2647,161.4962,161.1972,161.3322,13224.0
2021-08-17 14:40:00,167.21,167.52,167.18,167.22,37752.0,161.3226,161.6217,161.2936,161.3322,37752.0
2021-08-17 14:50:00,167.22,167.48,167.02,167.07,117593.0,161.3322,161.5831,161.1393,161.1875,117593.0
2021-08-17 15:00:00,167.08,167.14,166.85,167.05,40292.0,161.1972,161.255,160.9753,161.1682,40292.0
2021-08-17 15:10:00,167.04,167.08,166.82,166.91,26857.0,161.1586,161.1972,160.9463,161.0331,26857.0
2021-08-17 15:20:00,166.91,167.08,166.89,166.95,138154.0,161.0331,161.1972,161.0139,161.0717,138154.0
2021-08-17 15:30:00,167.0,167.14,166.88,166.89,61021.0,161.12,161.255,161.0042,161.0139,61021.0
2021-08-17 15:40:00,166.88,167.08,166.85,166.99,60596.0,161.0042,161.1972,160.9753,161.1103,60596.0
2021-08-17 15:50:00,166.99,167.35,166.99,167.24,196106.0,161.1103,161.4577,161.1103,161.3515,196106.0
2021-08-18 09:30:00,166.81,166.91,165.82,166.91,39926.0,160.9367,161.0331,159.9815,161.0331,39926.0
2021-08-18 09:40:00,167.03,167.08,166.64,166.85,10974.0,161.1489,161.1972,160.7727,160.9753,10974.0
2021-08-18 09:50:00,166.82,167.11,166.18,167.1,67490.0,160.9463,161.2261,160.3289,161.2165,67490.0
2021-08-18 10:00:00,167.15,167.15,166.55,166.62,15094.0,161.2647,161.2647,160.6858,160.7534,15094.0
2021-08-18 10:10:00,166.66,166.79,166.38,166.68,37098.0,160.792,160.9174,160.5218,160.8112,37098.0
2021-08-18 10:20:00,166.59,166.77,166.4,166.62,19270.0,160.7244,160.8981,160.5411,160.7534,19270.0
2021-08-18 10:30:00,166.57,167.17,166.57,166.96,22955.0,160.7051,161.284,160.7051,161.0814,22955.0
2021-08-18 10:40:00,166.94,167.09,166.71,167.07,95554.0,161.0621,161.2068,160.8402,161.1875,95554.0
2021-08-18 10:50:00,166.98,167.58,166.91,167.22,63964.0,161.1007,161.6796,161.0331,161.3322,63964.0
2021-08-18 11:00:00,167.2,167.27,166.78,166.82,25380.0,161.3129,161.3805,160.9077,160.9463,25380.0
2021-08-18 11:10:00,166.86,166.97,166.62,166.84,14937.0,160.9849,161.091,160.7534,160.9656,14937.0
2021-08-18 11:20:00,166.86,166.97,166.76,166.88,10415.0,160.9849,161.091,160.8884,161.0042,10415.0
2021-08-18 11:30:00,166.92,166.93,166.49,166.65,16804.0,161.0428,161.0524,160.6279,160.7823,16804.0
2021-08-18 11:40:00,166.64,166.95,166.6,166.79,23503.0,160.7727,161.0717,160.7341,160.9174,23503.0
2021-08-18 11:50:00,166.83,167.12,166.8,166.99,18924.0,160.956,161.2358,160.927,161.1103,18924.0
2021-08-18 12:00:00,166.99,167.31,166.98,167.13,27870.0,161.1103,161.4191,161.1007,161.2454,27870.0
2021-08-18 12:10:00,167.1,167.23,166.89,166.89,32990.0,161.2165,161.3419,161.0139,161.0139,32990.0
2021-08-18 12:20:00,166.89,167.0,166.64,166.64,13882.0,161.0139,161.12,160.7727,160.7727,13882.0
2021-08-18 12:30:00,166.68,166.98,166.6,166.84,115508.0,160.8112,161.1007,160.7341,160.9656,115508.0
2021-08-18 12:40:00,166.84,166.92,166.63,166.64,17761.0,160.9656,161.0428,160.763,160.7727,17761.0
2021-08-18 12:50:00,166.64,166.89,166.63,166.8,9800.0,160.7727,161.0139,160.763,160.927,9800.0
2021-08-18 13:00:00,166.83,167.13,166.82,167.09,17501.0,160.956,161.2454,160.9463,161.2068,17501.0
2021-08-18 13:10:00,167.1,168.14,167.06,168.14,46716.0,161.2165,162.2198,161.1779,162.2198,46716.0
2021-08-18 13:20:00,168.16,168.86,167.88,168.38,163333.0,162.2391,162.9145,161.969,162.4514,163333.0
2021-08-18 13:30:00,168.44,168.47,167.82,168.1,20405.0,162.5093,162.5382,161.9111,162.1812,20405.0
2021-08-18 13:40:00,168.05,168.1,167.85,167.92,17190.0,162.133,162.1812,161.9401,162.0076,17190.0
2021-08-18 13:50:00,167.87,168.14,167.86,167.9,17141.0,161.9593,162.2198,161.9497,161.9883,17141.0
2021-08-18 14:00:00,167.92,168.17,167.71,167.78,103663.0,162.0076,162.2488,161.805,161.8725,103663.0
2021-08-18 14:10:00,167.81,168.02,167.06,167.43,69351.0,161.9015,162.1041,161.1779,161.5348,69351.0
2021-08-18 14:20:00,167.43,167.68,167.25,167.6,36264.0,161.5348,161.776,161.3612,161.6989,36264.0
2021-08-18 14:30:00,167.7,168.0,167.52,167.97,70741.0,161.7953,162.0848,161.6217,162.0558,70741.0
2021-08-18 14:40:00,167.97,168.03,167.54,167.68,55592.0,162.0558,162.1137,161.641,161.776,55592.0
2021-08-18 14:50:00,167.65,167.85,167.6,167.67,30923.0,161.7471,161.9401,161.6989,161.7664,30923.0
2021-08-18 15:00:00,167.67,167.67,167.19,167.27,51210.0,161.7664,161.7664,161.3033,161.3805,51210.0
2021-08-18 15:10:00,167.26,167.53,167.23,167.52,35603.0,161.3708,161.6313,161.3419,161.6217,35603.0
2021-08-18 15:20:00,167.56,167.65,167.32,167.4,23792.0,161.6603,161.7471,161.4287,161.5059,23792.0
2021-08-18 15:30:00,167.33,167.47,167.16,167.4,42981.0,161.4384,161.5734,161.2743,161.5059,42981.0
2021-08-18 15:40:00,167.43,167.58,166.99,166.99,75542.0,161.5348,161.6796,161.1103,161.1103,75542.0
2021-08-18 15:50:00,166.96,167.06,166.2,166.37,183097.0,161.0814,161.1779,160.3481,160.5122,183097.0
2021-08-19 09:30:00,165.0,165.91,164.62,165.49,104621.0,159.1904,160.0684,158.8238,159.6631,104621.0
2021-08-19 09:40:00,165.73,166.11,165.25,165.42,23756.0,159.8947,160.2613,159.4316,159.5956,23756.0
2021-08-19 09:50:00,165.47,165.91,165.33,165.53,46975.0,159.6439,160.0684,159.5088,159.7017,46975.0
2021-08-19 10:00:00,165.66,166.19,165.6,165.68,20930.0,159.8272,160.3385,159.7693,159.8465,20930.0
2021-08-19 10:10:00,165.64,165.72,164.76,165.09,94146.0,159.8079,159.885,158.9588,159.2772,94146.0
2021-08-19 10:20:00,165.23,165.23,164.5,164.57,40660.0,159.4123,159.4123,158.708,158.7755,40660.0
2021-08-19 10:30:00,164.5,164.6,163.16,163.25,130758.0,158.708,158.8045,157.4152,157.502,130758.0
2021-08-19 10:40:00,163.27,163.45,162.91,163.13,65861.0,157.5213,157.695,157.174,157.3862,65861.0
2021-08-19 10:50:00,163.1,163.91,163.01,163.77,63219.0,157.3573,158.1388,157.2705,158.0037,63219.0
2021-08-19 11:00:00,163.8,163.8,163.33,163.34,20506.0,158.0327,158.0327,157.5792,157.5888,20506.0
2021-08-19 11:10:00,163.33,163.42,163.0,163.27,26678.0,157.5792,157.666,157.2608,157.5213,26678.0
2021-08-19 11:20:00,163.29,163.33,162.9,162.95,23278.0,157.5406,157.5792,157.1643,157.2126,23278.0
2021-08-19 11:30:00,163.0,163.81,162.99,163.45,29622.0,157.2608,158.0423,157.2512,157.695,29622.0
2021-08-19 11:40:00,163.38,164.46,163.32,164.02,58892.0,157.6274,158.6694,157.5696,158.2449,58892.0
2021-08-19 11:50:00,164.1,164.16,163.38,163.52,83841.0,158.3221,158.38,157.6274,157.7625,83841.0
2021-08-19 12:00:00,163.56,163.64,163.13,163.19,21615.0,157.8011,157.8783,157.3862,157.4441,21615.0
2021-08-19 12:10:00,163.21,163.6,163.16,163.22,33522.0,157.4634,157.8397,157.4152,157.4731,33522.0
2021-08-19 12:20:00,163.17,163.44,163.1,163.35,30670.0,157.4248,157.6853,157.3573,157.5985,30670.0
2021-08-19 12:30:00,163.4,163.55,163.32,163.41,36195.0,157.6467,157.7915,157.5696,157.6564,36195.0
2021-08-19 12:40:00,163.44,163.9,163.4,163.81,34605.0,157.6853,158.1291,157.6467,158.0423,34605.0
2021-08-19 12:50:00,163.83,163.9,163.6,163.81,19603.0,158.0616,158.1291,157.8397,158.0423,19603.0
2021-08-19 13:00:00,163.85,163.91,163.21,163.21,19578.0,158.0809,158.1388,157.4634,157.4634,19578.0
2021-08-19 13:10:00,163.22,163.43,163.16,163.33,75298.0,157.4731,157.6757,157.4152,157.5792,75298.0
2021-08-19 13:20:00,163.36,163.44,163.2,163.31,11687.0,157.6081,157.6853,157.4538,157.5599,11687.0
2021-08-19 13:30:00,163.36,165.07,163.33,164.86,128300.0,157.6081,159.2579,157.5792,159.0553,128300.0
2021-08-19 13:40:00,164.82,164.92,163.72,163.9,22507.0,159.0167,159.1132,157.9555,158.1291,22507.0
2021-08-19 13:50:00,163.85,164.05,163.54,163.55,28911.0,158.0809,158.2738,157.7818,157.7915,28911.0
2021-08-19 14:00:00,163.55,163.85,163.39,163.77,31299.0,157.7915,158.0809,157.6371,158.0037,31299.0
2021-08-19 14:10:00,163.72,164.01,163.55,164.0,80649.0,157.9555,158.2353,157.7915,158.2256,80649.0
2021-08-19 14:20:00,163.97,163.97,163.16,163.16,23218.0,158.1967,158.1967,157.4152,157.4152,23218.0
2021-08-19 14:30:00,163.2,163.46,162.84,163.21,27584.0,157.4538,157.7046,157.1065,157.4634,27584.0
2021-08-19 14:40:00,163.15,163.21,162.98,163.08,36340.0,157.4055,157.4634,157.2415,157.338,36340.0
2021-08-19 14:50:00,163.01,163.26,162.7,162.93,32929.0,157.2705,157.5117,156.9714,157.1933,32929.0
2021-08-19 15:00:00,162.97,163.34,162.97,163.22,26990.0,157.2319,157.5888,157.2319,157.4731,26990.0
2021-08-19 15:10:00,163.23,163.24,162.59,162.73,41444.0,157.4827,157.4924,156.8653,157.0003,41444.0
2021-08-19 15:20:00,162.73,163.4,162.73,163.4,79565.0,157.0003,157.6467,157.0003,157.6467,79565.0
2021-08-19 15:30:00,163.4,163.59,162.92,162.95,100527.0,157.6467,157.83,157.1836,157.2126,100527.0
2021-08-19 15:40:00,162.93,163.1,162.5,163.01,66128.0,157.1933,157.3573,156.7784,157.2705,66128.0
2021-08-19 15:50:00,163.01,163.14,162.62,163.0,169295.0,157.2705,157.3959,156.8942,157.2608,169295.0
2021-08-20 09:30:00,162.75,163.57,162.21,163.53,99528.0,157.0196,157.8107,156.4986,157.7722,99528.0
2021-08-20 09:40:00,163.6,164.03,163.08,163.92,127955.0,157.8397,158.2546,157.338,158.1484,127955.0
2021-08-20 09:50:00,163.92,164.07,162.99,163.04,36501.0,158.1484,158.2931,157.2512,157.2994,36501.0
2021-08-20 10:00:00,163.09,163.71,162.74,163.56,204841.0,157.3476,157.9458,157.01,157.8011,204841.0
2021-08-20 10:10:00,163.68,163.98,163.06,163.95,82166.0,157.9169,158.2063,157.3187,158.1774,82166.0
2021-08-20 10:20:00,163.97,164.1,163.36,163.39,32743.0,158.1967,158.3221,157.6081,157.6371,32743.0
2021-08-20 10:30:00,163.43,163.55,163.05,163.12,19345.0,157.6757,157.7915,157.3091,157.3766,19345.0
2021-08-20 10:40:00,163.21,163.4,162.79,163.4,52530.0,157.4634,157.6467,157.0582,157.6467,52530.0
2021-08-20 10:50:00,163.34,163.49,163.13,163.27,23647.0,157.5888,157.7336,157.3862,157.5213,23647.0
2021-08-20 11:00:00,163.29,163.49,163.18,163.33,16761.0,157.5406,157.7336,157.4345,157.5792,16761.0
2021-08-20 11:10:00,163.32,163.59,163.22,163.32,31235.0,157.5696,157.83,157.4731,157.5696,31235.0
2021-08-20 11:20:00,163.42,163.5,163.29,163.29,19077.0,157.666,157.7432,157.5406,157.5406,19077.0
2021-08-20 11:30:00,163.24,163.4,163.09,163.12,52240.0,157.4924,157.6467,157.3476,157.3766,52240.0
2021-08-20 11:40:00,163.13,163.45,163.13,163.14,132529.0,157.3862,157.695,157.3862,157.3959,132529.0
2021-08-20 11:50:00,163.15,163.5,162.99,163.45,105398.0,157.4055,157.7432,157.2512,157.695,105398.0
2021-08-20 12:00:00,163.52,163.76,163.25,163.32,215749.0,157.7625,157.9941,157.502,157.5696,215749.0
2021-08-20 12:10:00,163.3,163.34,163.17,163.23,53381.0,157.5503,157.5888,157.4248,157.4827,53381.0
2021-08-20 12:20:00,163.24,163.33,163.12,163.22,115317.0,157.4924,157.5792,157.3766,157.4731,115317.0
2021-08-20 12:30:00,163.23,163.24,163.01,163.07,80777.0,157.4827,157.4924,157.2705,157.3284,80777.0
2021-08-20 12:40:00,163.08,163.43,162.97,163.4,32406.0,157.338,157.6757,157.2319,157.6467,32406.0
2021-08-20 12:50:00,163.33,163.61,163.01,163.11,297804.0,157.5792,157.8493,157.2705,157.3669,297804.0
2021-08-20 13:00:00,163.14,163.3,163.05,163.16,106548.0,157.3959,157.5503,157.3091,157.4152,106548.0
2021-08-20 13:10:00,163.13,163.17,162.85,162.9,33921.0,157.3862,157.4248,157.1161,157.1643,33921.0
2021-08-20 13:20:00,162.93,163.05,162.65,162.71,19658.0,157.1933,157.3091,156.9231,156.981,19658.0
2021-08-20 13:30:00,162.73,162.78,162.35,162.38,26729.0,157.0003,157.0486,156.6337,156.6626,26729.0
2021-08-20 13:40:00,162.39,162.55,162.36,162.42,19061.0,156.6723,156.8267,156.6434,156.7012,19061.0
2021-08-20 13:50:00,162.45,162.78,162.45,162.74,43157.0,156.7302,157.0486,156.7302,157.01,43157.0
2021-08-20 14:00:00,162.77,163.2,162.57,163.03,26072.0,157.0389,157.4538,156.846,157.2898,26072.0
2021-08-20 14:10:00,163.03,163.25,162.96,163.15,68936.0,157.2898,157.502,157.2222,157.4055,68936.0
2021-08-20 14:20:00,163.15,163.27,163.07,163.18,91458.0,157.4055,157.5213,157.3284,157.4345,91458.0
2021-08-20 14:30:00,163.15,163.23,162.77,162.82,21478.0,157.4055,157.4827,157.0389,157.0872,21478.0
2021-08-20 14:40:00,162.83,162.96,162.74,162.94,20685.0,157.0968,157.2222,157.01,157.2029,20685.0
2021-08-20 14:50:00,162.96,163.2,162.96,163.05,26758.0,157.2222,157.4538,157.2222,157.3091,26758.0
2021-08-20 15:00:00,163.05,163.23,163.01,163.14,37069.0,157.3091,157.4827,157.2705,157.3959,37069.0
2021-08-20 15:10:00,163.12,163.23,163.06,163.07,151018.0,157.3766,157.4827,157.3187,157.3284,151018.0
2021-08-20 15:20:00,163.08,163.16,163.01,163.12,52078.0,157.338,157.4152,157.2705,157.3766,52078.0
2021-08-20 15:30:00,163.12,163.59,163.08,163.47,52542.0,157.3766,157.83,157.338,157.7143,52542.0
2021-08-20 15:40:00,163.44,163.46,163.13,163.15,178943.0,157.6853,157.7046,157.3862,157.4055,178943.0
2021-08-20 15:50:00,163.18,163.22,162.85,163.0,136551.0,157.4345,157.4731,157.1161,157.2608,136551.0
2021-08-23 09:30:00,164.67,165.63,164.56,165.36,40250.0,158.872,159.7982,158.7659,159.5377,40250.0
2021-08-23 09:40:00,165.64,165.75,165.12,165.75,35817.0,159.8079,159.914,159.3062,159.914,35817.0
2021-08-23 09:50:00,165.74,166.22,165.5,165.68,20398.0,159.9043,160.3674,159.6728,159.8465,20398.0
2021-08-23 10:00:00,165.62,165.7,164.84,165.03,61806.0,159.7886,159.8658,159.036,159.2193,61806.0
2021-08-23 10:10:00,165.08,165.42,165.0,165.38,66459.0,159.2676,159.5956,159.1904,159.557,66459.0
2021-08-23 10:20:00,165.33,165.75,165.31,165.64,74994.0,159.5088,159.914,159.4895,159.8079,74994.0
2021-08-23 10:30:00,165.61,165.84,165.37,165.41,12777.0,159.7789,160.0008,159.5474,159.586,12777.0
2021-08-23 10:40:00,165.31,165.32,164.7,164.73,15738.0,159.4895,159.4991,158.901,158.9299,15738.0
2021-08-23 10:50:00,164.72,165.14,164.72,165.03,13455.0,158.9203,159.3255,158.9203,159.2193,13455.0
2021-08-23 11:00:00,165.04,165.33,164.99,165.18,97009.0,159.229,159.5088,159.1808,159.3641,97009.0
2021-08-23 11:10:00,165.19,165.19,164.87,165.05,36526.0,159.3737,159.3737,159.065,159.2386,36526.0
2021-08-23 11:20:00,165.06,165.58,165.02,165.55,29295.0,159.2483,159.75,159.2097,159.721,29295.0
2021-08-23 11:30:00,165.53,165.86,165.45,165.73,12580.0,159.7017,160.0201,159.6246,159.8947,12580.0
2021-08-23 11:40:00,165.69,165.87,165.66,165.69,13495.0,159.8561,160.0298,159.8272,159.8561,13495.0
2021-08-23 11:50:00,165.64,165.76,165.57,165.72,12130.0,159.8079,159.9236,159.7403,159.885,12130.0
2021-08-23 12:00:00,165.74,166.14,165.74,166.09,21440.0,159.9043,160.2903,159.9043,160.242,21440.0
2021-08-23 12:10:00,166.07,166.12,165.96,166.07,11551.0,160.2227,160.271,160.1166,160.2227,11551.0
2021-08-23 12:20:00,166.06,166.16,165.86,165.87,11004.0,160.2131,160.3096,160.0201,160.0298,11004.0
2021-08-23 12:30:00,165.88,166.01,165.69,165.7,16674.0,160.0394,160.1648,159.8561,159.8658,16674.0
2021-08-23 12:40:00,165.7,165.76,165.61,165.7,9540.0,159.8658,159.9236,159.7789,159.8658,9540.0
2021-08-23 12:50:00,165.7,165.84,165.63,165.84,14412.0,159.8658,160.0008,159.7982,160.0008,14412.0
2021-08-23 13:00:00,165.83,165.96,165.76,165.96,11662.0,159.9912,160.1166,159.9236,160.1166,11662.0
2021-08-23 13:10:00,165.98,166.07,165.93,165.99,18056.0,160.1359,160.2227,160.0877,160.1455,18056.0
2021-08-23 13:20:00,165.97,166.06,165.84,166.03,10727.0,160.1262,160.2131,160.0008,160.1841,10727.0
2021-08-23 13:30:00,166.04,166.48,165.83,165.88,80665.0,160.1938,160.6183,159.9912,160.0394,80665.0
2021-08-23 13:40:00,165.88,166.29,165.86,166.26,77364.0,160.0394,160.435,160.0201,160.406,77364.0
2021-08-23 13:50:00,166.26,166.62,166.26,166.39,23959.0,160.406,160.7534,160.406,160.5315,23959.0
2021-08-23 14:00:00,166.42,166.43,165.82,165.97,117737.0,160.5604,160.57,159.9815,160.1262,117737.0
2021-08-23 14:10:00,165.97,166.11,165.87,166.09,33154.0,160.1262,160.2613,160.0298,160.242,33154.0
2021-08-23 14:20:00,166.09,166.11,165.92,166.02,54915.0,160.242,160.2613,160.078,160.1745,54915.0
2021-08-23 14:30:00,166.03,166.4,165.99,166.17,118036.0,160.1841,160.5411,160.1455,160.3192,118036.0
2021-08-23 14:40:00,166.11,166.32,166.07,166.13,17332.0,160.2613,160.4639,160.2227,160.2806,17332.0
2021-08-23 14:50:00,166.16,166.19,166.07,166.07,18240.0,160.3096,160.3385,160.2227,160.2227,18240.0
2021-08-23 15:00:00,166.1,166.11,165.96,165.96,20700.0,160.2517,160.2613,160.1166,160.1166,20700.0
2021-08-23 15:10:00,165.97,166.0,165.73,165.85,22122.0,160.1262,160.1552,159.8947,160.0105,22122.0
2021-08-23 15:20:00,165.84,165.92,165.77,165.84,21293.0,160.0008,160.078,159.9333,160.0008,21293.0
2021-08-23 15:30:00,165.86,166.01,165.77,165.85,50405.0,160.0201,160.1648,159.9333,160.0105,50405.0
2021-08-23 15:40:00,165.86,165.99,165.71,165.86,61784.0,160.0201,160.1455,159.8754,160.0201,61784.0
2021-08-23 15:50:00,165.86,166.03,165.8,165.91,214977.0,160.0201,160.1841,159.9622,160.0684,214977.0
2021-08-24 09:30:00,166.2,167.04,166.2,167.01,85628.0,160.3481,161.1586,160.3481,161.1296,85628.0
2021-08-24 09:40:00,166.98,167.17,166.7,166.87,14072.0,161.1007,161.284,160.8305,160.9946,14072.0
2021-08-24 09:50:00,166.87,167.04,166.42,166.89,22208.0,160.9946,161.1586,160.5604,161.0139,22208.0
2021-08-24 10:00:00,166.88,166.88,166.5,166.71,141799.0,161.0042,161.0042,160.6376,160.8402,141799.0
2021-08-24 10:10:00,166.76,166.96,166.41,166.77,35330.0,160.8884,161.0814,160.5508,160.8981,35330.0
2021-08-24 10:20:00,166.81,166.82,166.56,166.79,24644.0,160.9367,160.9463,160.6955,160.9174,24644.0
2021-08-24 10:30:00,166.8,166.86,166.52,166.83,25759.0,160.927,160.9849,160.6569,160.956,25759.0
2021-08-24 10:40:00,166.79,166.88,166.58,166.83,24691.0,160.9174,161.0042,160.7148,160.956,24691.0
2021-08-24 10:50:00,166.83,166.87,166.68,166.72,22164.0,160.956,160.9946,160.8112,160.8498,22164.0
2021-08-24 11:00:00,166.71,167.31,166.63,167.28,79013.0,160.8402,161.4191,160.763,161.3901,79013.0
2021-08-24 11:10:00,167.24,167.72,167.24,167.72,26275.0,161.3515,161.8146,161.3515,161.8146,26275.0
2021-08-24 11:20:00,167.73,167.86,167.13,167.52,131200.0,161.8243,161.9497,161.2454,161.6217,131200.0
2021-08-24 11:30:00,167.59,168.13,167.53,167.55,118009.0,161.6892,162.2102,161.6313,161.6506,118009.0
2021-08-24 11:40:00,167.51,167.6,167.36,167.53,51979.0,161.612,161.6989,161.4673,161.6313,51979.0
2021-08-24 11:50:00,167.53,167.56,167.33,167.48,22329.0,161.6313,161.6603,161.4384,161.5831,22329.0
2021-08-24 12:00:00,167.49,167.58,167.32,167.4,17441.0,161.5927,161.6796,161.4287,161.5059,17441.0
2021-08-24 12:10:00,167.42,167.51,167.34,167.46,11769.0,161.5252,161.612,161.448,161.5638,11769.0
2021-08-24 12:20:00,167.45,167.57,167.36,167.56,10648.0,161.5541,161.6699,161.4673,161.6603,10648.0
2021-08-24 12:30:00,167.54,167.59,167.33,167.42,12111.0,161.641,161.6892,161.4384,161.5252,12111.0
2021-08-24 12:40:00,167.43,167.56,167.35,167.42,10124.0,161.5348,161.6603,161.4577,161.5252,10124.0
2021-08-24 12:50:00,167.42,167.52,167.37,167.52,5121.0,161.5252,161.6217,161.477,161.6217,5121.0
2021-08-24 13:00:00,167.53,167.54,167.44,167.48,10718.0,161.6313,161.641,161.5445,161.5831,10718.0
2021-08-24 13:10:00,167.44,167.55,167.41,167.5,12206.0,161.5445,161.6506,161.5155,161.6024,12206.0
2021-08-24 13:20:00,167.5,167.51,167.38,167.42,7654.0,161.6024,161.612,161.4866,161.5252,7654.0
2021-08-24 13:30:00,167.43,167.64,167.33,167.55,122317.0,161.5348,161.7374,161.4384,161.6506,122317.0
2021-08-24 13:40:00,167.53,167.68,167.53,167.64,155398.0,161.6313,161.776,161.6313,161.7374,155398.0
2021-08-24 13:50:00,167.65,167.69,167.4,167.53,151171.0,161.7471,161.7857,161.5059,161.6313,151171.0
2021-08-24 14:00:00,167.5,167.54,167.26,167.43,17624.0,161.6024,161.641,161.3708,161.5348,17624.0
2021-08-24 14:10:00,167.41,167.41,167.2,167.38,8698.0,161.5155,161.5155,161.3129,161.4866,8698.0
2021-08-24 14:20:00,167.41,167.41,167.33,167.41,12084.0,161.5155,161.5155,161.4384,161.5155,12084.0
2021-08-24 14:30:00,167.39,167.51,167.39,167.48,10960.0,161.4962,161.612,161.4962,161.5831,10960.0
2021-08-24 14:40:00,167.5,167.54,167.36,167.51,9523.0,161.6024,161.641,161.4673,161.612,9523.0
2021-08-24 14:50:00,167.49,167.52,167.41,167.5,11629.0,161.5927,161.6217,161.5155,161.6024,11629.0
2021-08-24 15:00:00,167.52,167.53,167.43,167.5,16570.0,161.6217,161.6313,161.5348,161.6024,16570.0
2021-08-24 15:10:00,167.5,167.52,167.38,167.47,14430.0,161.6024,161.6217,161.4866,161.5734,14430.0
2021-08-24 15:20:00,167.48,167.5,167.28,167.33,14467.0,161.5831,161.6024,161.3901,161.4384,14467.0
2021-08-24 15:30:00,167.32,167.36,167.14,167.15,12854.0,161.4287,161.4673,161.255,161.2647,12854.0
2021-08-24 15:40:00,167.14,167.2,167.05,167.19,27206.0,161.255,161.3129,161.1682,161.3033,27206.0
2021-08-24 15:50:00,167.21,167.36,167.16,167.31,95679.0,161.3226,161.4673,161.2743,161.4191,95679.0
2021-08-25 09:30:00,168.0,168.0,166.3,166.92,30448.0,162.0848,162.0848,160.4446,161.0428,30448.0
2021-08-25 09:40:00,166.9,167.13,166.59,167.1,24328.0,161.0235,161.2454,160.7244,161.2165,24328.0
2021-08-25 09:50:00,167.08,167.11,166.32,166.47,14369.0,161.1972,161.2261,160.4639,160.6086,14369.0
2021-08-25 10:00:00,166.46,166.58,165.55,165.66,71447.0,160.599,160.7148,159.721,159.8272,71447.0
2021-08-25 10:10:00,165.72,165.94,165.35,165.65,62313.0,159.885,160.0973,159.5281,159.8175,62313.0
2021-08-25 10:20:00,165.65,165.8,165.33,165.74,26241.0,159.8175,159.9622,159.5088,159.9043,26241.0
2021-08-25 10:30:00,165.69,166.02,165.65,165.85,11539.0,159.8561,160.1745,159.8175,160.0105,11539.0
2021-08-25 10:40:00,165.87,166.35,165.86,166.24,97368.0,160.0298,160.4929,160.0201,160.3867,97368.0
2021-08-25 10:50:00,166.24,166.39,166.09,166.39,14333.0,160.3867,160.5315,160.242,160.5315,14333.0
2021-08-25 11:00:00,166.34,166.39,166.11,166.33,99312.0,160.4832,160.5315,160.2613,160.4736,99312.0
2021-08-25 11:10:00,166.35,166.47,166.07,166.21,17243.0,160.4929,160.6086,160.2227,160.3578,17243.0
2021-08-25 11:20:00,166.17,166.32,166.07,166.28,12451.0,160.3192,160.4639,160.2227,160.4253,12451.0
2021-08-25 11:30:00,166.24,166.26,165.99,166.05,102006.0,160.3867,160.406,160.1455,160.2034,102006.0
2021-08-25 11:40:00,166.06,166.15,165.89,166.07,13269.0,160.2131,160.2999,160.0491,160.2227,13269.0
2021-08-25 11:50:00,166.07,166.23,165.98,166.11,12653.0,160.2227,160.3771,160.1359,160.2613,12653.0
2021-08-25 12:00:00,166.11,166.13,165.84,165.9,11044.0,160.2613,160.2806,160.0008,160.0587,11044.0
2021-08-25 12:10:00,165.98,166.09,165.86,165.94,5456.0,160.1359,160.242,160.0201,160.0973,5456.0
2021-08-25 12:20:00,165.94,166.06,165.9,166.0,18185.0,160.0973,160.2131,160.0587,160.1552,18185.0
2021-08-25 12:30:00,166.0,166.26,165.99,166.26,6369.0,160.1552,160.406,160.1455,160.406,6369.0
2021-08-25 12:40:00,166.29,166.57,166.15,166.42,9509.0,160.435,160.7051,160.2999,160.5604,9509.0
2021-08-25 12:50:00,166.47,166.47,166.15,166.18,7502.0,160.6086,160.6086,160.2999,160.3289,7502.0
2021-08-25 13:00:00,166.19,166.27,166.09,166.09,20918.0,160.3385,160.4157,160.242,160.242,20918.0
2021-08-25 13:10:00,166.09,166.2,165.95,166.0,19266.0,160.242,160.3481,160.1069,160.1552,19266.0
2021-08-25 13:20:00,166.0,166.07,165.82,165.98,17568.0,160.1552,160.2227,159.9815,160.1359,17568.0
2021-08-25 13:30:00,165.92,166.04,165.92,165.99,11059.0,160.078,160.1938,160.078,160.1455,11059.0
2021-08-25 13:40:00,165.97,165.97,165.59,165.76,40973.0,160.1262,160.1262,159.7596,159.9236,40973.0
2021-08-25 13:50:00,165.72,165.77,165.56,165.56,6454.0,159.885,159.9333,159.7307,159.7307,6454.0
2021-08-25 14:00:00,165.56,165.68,165.48,165.61,15403.0,159.7307,159.8465,159.6535,159.7789,15403.0
2021-08-25 14:10:00,165.57,165.63,165.49,165.5,14886.0,159.7403,159.7982,159.6631,159.6728,14886.0
2021-08-25 14:20:00,165.53,165.61,165.49,165.57,13360.0,159.7017,159.7789,159.6631,159.7403,13360.0
2021-08-25 14:30:00,165.59,165.63,165.39,165.43,20816.0,159.7596,159.7982,159.5667,159.6053,20816.0
2021-08-25 14:40:00,165.46,165.7,165.42,165.42,23553.0,159.6342,159.8658,159.5956,159.5956,23553.0
2021-08-25 14:50:00,165.45,165.45,165.24,165.37,27348.0,159.6246,159.6246,159.4219,159.5474,27348.0
2021-08-25 15:00:00,165.38,165.55,165.22,165.34,19427.0,159.557,159.721,159.4027,159.5184,19427.0
2021-08-25 15:10:00,165.34,165.4,165.23,165.34,16233.0,159.5184,159.5763,159.4123,159.5184,16233.0
2021-08-25 15:20:00,165.36,165.63,165.3,165.56,36599.0,159.5377,159.7982,159.4798,159.7307,36599.0
2021-08-25 15:30:00,165.58,165.64,165.3,165.3,27063.0,159.75,159.8079,159.4798,159.4798,27063.0
2021-08-25 15:40:00,165.28,165.43,165.26,165.28,44484.0,159.4605,159.6053,159.4412,159.4605,44484.0
2021-08-25 15:50:00,165.3,165.51,165.18,165.24,110784.0,159.4798,159.6824,159.3641,159.4219,110784.0
2021-08-26 09:30:00,163.98,164.08,163.08,164.0,55786.0,158.2063,158.3028,157.338,158.2256,55786.0
2021-08-26 09:40:00,163.99,164.32,163.6,164.1,77850.0,158.216,158.5343,157.8397,158.3221,77850.0
2021-08-26 09:50:00,164.09,164.09,163.11,163.17,33290.0,158.3124,158.3124,157.3669,157.4248,33290.0
2021-08-26 10:00:00,163.14,163.55,162.96,163.38,13829.0,157.3959,157.7915,157.2222,157.6274,13829.0
2021-08-26 10:10:00,163.49,163.73,163.34,163.69,11698.0,157.7336,157.9651,157.5888,157.9265,11698.0
2021-08-26 10:20:00,163.68,163.69,162.9,163.32,14907.0,157.9169,157.9265,157.1643,157.5696,14907.0
2021-08-26 10:30:00,163.31,163.54,162.91,162.93,16733.0,157.5599,157.7818,157.174,157.1933,16733.0
2021-08-26 10:40:00,162.86,162.86,162.5,162.58,18463.0,157.1257,157.1257,156.7784,156.8556,18463.0
2021-08-26 10:50:00,162.62,162.65,162.44,162.61,43042.0,156.8942,156.9231,156.7205,156.8845,43042.0
2021-08-26 11:00:00,162.57,162.62,162.33,162.55,22324.0,156.846,156.8942,156.6144,156.8267,22324.0
2021-08-26 11:10:00,162.62,163.14,162.6,163.1,24653.0,156.8942,157.3959,156.8749,157.3573,24653.0
2021-08-26 11:20:00,163.09,163.22,162.92,162.93,16922.0,157.3476,157.4731,157.1836,157.1933,16922.0
2021-08-26 11:30:00,162.9,163.05,162.74,162.81,15750.0,157.1643,157.3091,157.01,157.0775,15750.0
2021-08-26 11:40:00,162.81,162.87,162.17,162.2,17963.0,157.0775,157.1354,156.46,156.489,17963.0
2021-08-26 11:50:00,162.19,162.24,161.9,162.09,30562.0,156.4793,156.5276,156.1995,156.3829,30562.0
2021-08-26 12:00:00,162.09,162.24,162.02,162.1,24087.0,156.3829,156.5276,156.3153,156.3925,24087.0
2021-08-26 12:10:00,162.11,162.15,161.95,162.13,21979.0,156.4022,156.4407,156.2478,156.4215,21979.0
2021-08-26 12:20:00,162.13,162.2,161.86,161.9,23026.0,156.4215,156.489,156.161,156.1995,23026.0
2021-08-26 12:30:00,161.92,161.99,161.77,161.87,22686.0,156.2188,156.2864,156.0741,156.1706,22686.0
2021-08-26 12:40:00,161.87,161.98,161.76,161.76,10519.0,156.1706,156.2767,156.0645,156.0645,10519.0
2021-08-26 12:50:00,161.77,161.87,161.61,161.85,15926.0,156.0741,156.1706,155.9198,156.1513,15926.0
2021-08-26 13:00:00,161.85,162.13,161.82,162.06,28379.0,156.1513,156.4215,156.1224,156.3539,28379.0
2021-08-26 13:10:00,162.1,162.26,162.03,162.16,23793.0,156.3925,156.5469,156.325,156.4504,23793.0
2021-08-26 13:20:00,162.2,162.23,162.05,162.16,14588.0,156.489,156.5179,156.3443,156.4504,14588.0
2021-08-26 13:30:00,162.15,162.4,162.11,162.31,32490.0,156.4407,156.6819,156.4022,156.5951,32490.0
2021-08-26 13:40:00,162.29,162.32,162.12,162.14,20326.0,156.5758,156.6048,156.4118,156.4311,20326.0
2021-08-26 13:50:00,162.16,162.34,162.15,162.34,19037.0,156.4504,156.6241,156.4407,156.6241,19037.0
2021-08-26 14:00:00,162.36,162.36,162.14,162.19,20367.0,156.6434,156.6434,156.4311,156.4793,20367.0
2021-08-26 14:10:00,162.17,162.26,162.0,162.08,21496.0,156.46,156.5469,156.296,156.3732,21496.0
2021-08-26 14:20:00,162.1,162.54,162.06,162.42,37194.0,156.3925,156.817,156.3539,156.7012,37194.0
2021-08-26 14:30:00,162.39,162.42,162.07,162.17,29288.0,156.6723,156.7012,156.3636,156.46,29288.0
2021-08-26 14:40:00,162.17,162.2,162.05,162.06,19066.0,156.46,156.489,156.3443,156.3539,19066.0
2021-08-26 14:50:00,162.07,162.5,162.06,162.35,26438.0,156.3636,156.7784,156.3539,156.6337,26438.0
2021-08-26 15:00:00,162.33,162.33,162.04,162.11,29056.0,156.6144,156.6144,156.3346,156.4022,29056.0
2021-08-26 15:10:00,162.12,162.24,162.04,162.11,100036.0,156.4118,156.5276,156.3346,156.4022,100036.0
2021-08-26 15:20:00,162.13,162.14,161.93,162.07,57241.0,156.4215,156.4311,156.2285,156.3636,57241.0
2021-08-26 15:30:00,162.09,162.28,161.98,162.03,62155.0,156.3829,156.5662,156.2767,156.325,62155.0
2021-08-26 15:40:00,162.05,162.17,161.9,161.92,111571.0,156.3443,156.46,156.1995,156.2188,111571.0
2021-08-26 15:50:00,161.93,162.03,161.65,161.7,136249.0,156.2285,156.325,155.9584,156.0066,136249.0
2021-08-27 09:30:00,161.35,162.21,160.62,161.78,147275.0,155.6689,156.4986,154.9646,156.0838,147275.0
2021-08-27 09:40:00,161.78,162.35,161.6,162.26,106356.0,156.0838,156.6337,155.9101,156.5469,106356.0
2021-08-27 09:50:00,162.18,162.31,161.78,162.21,42882.0,156.4697,156.5951,156.0838,156.4986,42882.0
2021-08-27 10:00:00,162.1,162.46,161.6,162.02,61491.0,156.3925,156.7398,155.9101,156.3153,61491.0
2021-08-27 10:10:00,162.07,162.87,162.02,162.63,108523.0,156.3636,157.1354,156.3153,156.9038,108523.0
2021-08-27 10:20:00,162.65,162.86,162.21,162.71,35409.0,156.9231,157.1257,156.4986,156.981,35409.0
2021-08-27 10:30:00,162.81,163.31,162.81,163.18,125429.0,157.0775,157.5599,157.0775,157.4345,125429.0
2021-08-27 10:40:00,163.21,163.31,162.85,163.05,37683.0,157.4634,157.5599,157.1161,157.3091,37683.0
2021-08-27 10:50:00,163.03,163.24,163.02,163.07,33242.0,157.2898,157.4924,157.2801,157.3284,33242.0
2021-08-27 11:00:00,163.09,163.19,162.95,162.95,24984.0,157.3476,157.4441,157.2126,157.2126,24984.0
2021-08-27 11:10:00,162.97,163.04,162.88,162.98,17307.0,157.2319,157.2994,157.145,157.2415,17307.0
2021-08-27 11:20:00,162.99,163.52,162.94,163.45,67114.0,157.2512,157.7625,157.2029,157.695,67114.0
2021-08-27 11:30:00,163.49,163.53,163.27,163.37,22083.0,157.7336,157.7722,157.5213,157.6178,22083.0
2021-08-27 11:40:00,163.37,163.86,163.37,163.86,24542.0,157.6178,158.0905,157.6178,158.0905,24542.0
2021-08-27 11:50:00,163.88,164.01,163.54,163.59,25628.0,158.1098,158.2353,157.7818,157.83,25628.0
2021-08-27 12:00:00,163.62,163.63,163.31,163.44,19712.0,157.859,157.8686,157.5599,157.6853,19712.0
2021-08-27 12:10:00,163.44,163.47,163.3,163.3,11325.0,157.6853,157.7143,157.5503,157.5503,11325.0
2021-08-27 12:20:00,163.3,163.48,163.14,163.47,20696.0,157.5503,157.7239,157.3959,157.7143,20696.0
2021-08-27 12:30:00,163.45,163.6,163.36,163.41,17621.0,157.695,157.8397,157.6081,157.6564,17621.0
2021-08-27 12:40:00,163.4,163.42,163.19,163.33,12608.0,157.6467,157.666,157.4441,157.5792,12608.0
2021-08-27 12:50:00,163.32,163.33,163.2,163.32,5662.0,157.5696,157.5792,157.4538,157.5696,5662.0
2021-08-27 13:00:00,163.28,163.67,163.25,163.59,15127.0,157.531,157.9072,157.502,157.83,15127.0
2021-08-27 13:10:00,163.59,163.65,163.45,163.45,12383.0,157.83,157.8879,157.695,157.695,12383.0
2021-08-27 13:20:00,163.47,163.74,163.47,163.74,12407.0,157.7143,157.9748,157.7143,157.9748,12407.0
2021-08-27 13:30:00,163.69,163.74,163.5,163.58,10437.0,157.9265,157.9748,157.7432,157.8204,10437.0
2021-08-27 13:40:00,163.61,163.63,163.48,163.62,6481.0,157.8493,157.8686,157.7239,157.859,6481.0
2021-08-27 13:50:00,163.6,163.63,163.51,163.62,8123.0,157.8397,157.8686,157.7529,157.859,8123.0
2021-08-27 14:00:00,163.58,163.59,163.36,163.49,11685.0,157.8204,157.83,157.6081,157.7336,11685.0
2021-08-27 14:10:00,163.44,163.57,163.39,163.57,6730.0,157.6853,157.8107,157.6371,157.8107,6730.0
2021-08-27 14:20:00,163.59,163.75,163.58,163.69,19255.0,157.83,157.9844,157.8204,157.9265,19255.0
2021-08-27 14:30:00,163.7,163.75,163.63,163.65,9079.0,157.9362,157.9844,157.8686,157.8879,9079.0
2021-08-27 14:40:00,163.67,163.96,163.63,163.93,19241.0,157.9072,158.187,157.8686,158.1581,19241.0
2021-08-27 14:50:00,163.94,164.06,163.66,163.7,44102.0,158.1677,158.2835,157.8976,157.9362,44102.0
2021-08-27 15:00:00,163.66,164.1,163.65,163.97,50636.0,157.8976,158.3221,157.8879,158.1967,50636.0
2021-08-27 15:10:00,163.94,164.04,163.81,163.92,48550.0,158.1677,158.2642,158.0423,158.1484,48550.0
2021-08-27 15:20:00,163.92,164.43,163.78,164.32,128517.0,158.1484,158.6405,158.0134,158.5343,128517.0
2021-08-27 15:30:00,164.32,164.35,164.08,164.25,46135.0,158.5343,158.5633,158.3028,158.4668,46135.0
2021-08-27 15:40:00,164.22,164.23,164.04,164.14,26054.0,158.4379,158.4475,158.2642,158.3607,26054.0
2021-08-27 15:50:00,164.18,164.2,163.9,164.13,126837.0,158.3993,158.4186,158.1291,158.351,126837.0
2021-08-30 09:30:00,164.78,165.86,164.57,165.42,65425.0,158.9781,160.0201,158.7755,159.5956,65425.0
2021-08-30 09:40:00,165.47,166.09,164.47,164.47,104840.0,159.6439,160.242,158.6791,158.6791,104840.0
2021-08-30 09:50:00,164.47,164.53,163.11,163.11,28658.0,158.6791,158.7369,157.3669,157.3669,28658.0
2021-08-30 10:00:00,163.15,163.28,162.05,162.88,156230.0,157.4055,157.531,156.3443,157.145,156230.0
2021-08-30 10:10:00,162.85,162.99,162.52,162.63,137758.0,157.1161,157.2512,156.7977,156.9038,137758.0
2021-08-30 10:20:00,162.62,162.82,162.37,162.4,12037.0,156.8942,157.0872,156.653,156.6819,12037.0
2021-08-30 10:30:00,162.47,162.64,162.05,162.59,25107.0,156.7495,156.9135,156.3443,156.8653,25107.0
2021-08-30 10:40:00,162.56,162.62,162.16,162.21,12109.0,156.8363,156.8942,156.4504,156.4986,12109.0
2021-08-30 10:50:00,162.1,162.28,161.84,162.26,33756.0,156.3925,156.5662,156.1417,156.5469,33756.0
2021-08-30 11:00:00,162.25,162.57,162.02,162.35,17974.0,156.5372,156.846,156.3153,156.6337,17974.0
2021-08-30 11:10:00,162.42,162.52,162.04,162.04,8711.0,156.7012,156.7977,156.3346,156.3346,8711.0
2021-08-30 11:20:00,162.08,162.25,161.95,162.08,33090.0,156.3732,156.5372,156.2478,156.3732,33090.0
2021-08-30 11:30:00,162.1,162.14,161.92,162.03,34969.0,156.3925,156.4311,156.2188,156.325,34969.0
2021-08-30 11:40:00,162.01,162.08,161.81,161.89,17766.0,156.3057,156.3732,156.1127,156.1899,17766.0
2021-08-30 11:50:00,161.9,162.03,161.84,161.94,11472.0,156.1995,156.325,156.1417,156.2381,11472.0
2021-08-30 12:00:00,161.95,162.11,161.92,162.02,11277.0,156.2478,156.4022,156.2188,156.3153,11277.0
2021-08-30 12:10:00,162.05,162.07,161.72,161.72,16404.0,156.3443,156.3636,156.0259,156.0259,16404.0
2021-08-30 12:20:00,161.73,161.98,161.7,161.73,13301.0,156.0355,156.2767,156.0066,156.0355,13301.0
2021-08-30 12:30:00,161.77,161.92,161.71,161.87,41163.0,156.0741,156.2188,156.0162,156.1706,41163.0
2021-08-30 12:40:00,161.87,161.93,161.8,161.89,16997.0,156.1706,156.2285,156.1031,156.1899,16997.0
2021-08-30 12:50:00,161.88,161.88,161.69,161.86,12197.0,156.1803,156.1803,155.9969,156.161,12197.0
2021-08-30 13:00:00,161.86,161.86,161.49,161.49,11787.0,156.161,156.161,155.804,155.804,11787.0
2021-08-30 13:10:00,161.52,161.62,161.34,161.41,15161.0,155.8329,155.9294,155.6593,155.7268,15161.0
2021-08-30 13:20:00,161.42,161.46,161.15,161.15,12046.0,155.7364,155.775,155.476,155.476,12046.0
2021-08-30 13:30:00,161.2,161.54,161.18,161.5,12652.0,155.5242,155.8522,155.5049,155.8136,12652.0
2021-08-30 13:40:00,161.49,161.5,161.35,161.41,9951.0,155.804,155.8136,155.6689,155.7268,9951.0
2021-08-30 13:50:00,161.41,161.41,161.19,161.35,12517.0,155.7268,155.7268,155.5145,155.6689,12517.0
2021-08-30 14:00:00,161.37,161.44,161.21,161.33,21264.0,155.6882,155.7557,155.5338,155.6496,21264.0
2021-08-30 14:10:00,161.27,161.28,161.09,161.13,15189.0,155.5917,155.6014,155.4181,155.4567,15189.0
2021-08-30 14:20:00,161.11,161.24,161.04,161.19,12495.0,155.4374,155.5628,155.3698,155.5145,12495.0
2021-08-30 14:30:00,161.21,161.49,161.17,161.46,14544.0,155.5338,155.804,155.4953,155.775,14544.0
2021-08-30 14:40:00,161.43,161.59,161.38,161.59,12944.0,155.7461,155.9005,155.6979,155.9005,12944.0
2021-08-30 14:50:00,161.58,161.81,161.57,161.81,20759.0,155.8908,156.1127,155.8812,156.1127,20759.0
2021-08-30 15:00:00,161.83,161.97,161.75,161.82,13276.0,156.132,156.2671,156.0548,156.1224,13276.0
2021-08-30 15:10:00,161.83,161.85,161.39,161.47,22395.0,156.132,156.1513,155.7075,155.7847,22395.0
2021-08-30 15:20:00,161.45,161.49,161.28,161.44,15393.0,155.7654,155.804,155.6014,155.7557,15393.0
2021-08-30 15:30:00,161.4,161.52,161.3,161.45,26659.0,155.7172,155.8329,155.6207,155.7654,26659.0
2021-08-30 15:40:00,161.45,161.52,161.3,161.51,27608.0,155.7654,155.8329,155.6207,155.8233,27608.0
2021-08-30 15:50:00,161.53,161.72,161.17,161.34,114733.0,155.8426,156.0259,155.4953,155.6593,114733.0
2021-08-31 09:30:00,161.92,162.3,161.09,161.97,54082.0,156.2188,156.5855,155.4181,156.2671,54082.0
2021-08-31 09:40:00,161.93,162.28,161.05,161.63,75259.0,156.2285,156.5662,155.3795,155.9391,75259.0
2021-08-31 09:50:00,161.69,162.29,161.53,161.85,70680.0,155.9969,156.5758,155.8426,156.1513,70680.0
2021-08-31 10:00:00,161.83,162.44,161.47,161.72,132302.0,156.132,156.7205,155.7847,156.0259,132302.0
2021-08-31 10:10:00,161.74,162.4,161.29,162.31,19627.0,156.0452,156.6819,155.611,156.5951,19627.0
2021-08-31 10:20:00,162.31,162.45,161.93,162.19,13468.0,156.5951,156.7302,156.2285,156.4793,13468.0
2021-08-31 10:30:00,162.18,162.95,162.17,162.95,21647.0,156.4697,157.2126,156.46,157.2126,21647.0
2021-08-31 10:40:00,162.99,163.01,162.57,163.0,13411.0,157.2512,157.2705,156.846,157.2608,13411.0
2021-08-31 10:50:00,162.94,163.13,162.78,162.92,16891.0,157.2029,157.3862,157.0486,157.1836,16891.0
2021-08-31 11:00:00,162.84,163.11,162.71,162.95,27678.0,157.1065,157.3669,156.981,157.2126,27678.0
2021-08-31 11:10:00,162.88,163.36,162.87,163.31,13416.0,157.145,157.6081,157.1354,157.5599,13416.0
2021-08-31 11:20:00,163.3,163.49,163.22,163.35,23153.0,157.5503,157.7336,157.4731,157.5985,23153.0
2021-08-31 11:30:00,163.34,163.57,163.28,163.42,11299.0,157.5888,157.8107,157.531,157.666,11299.0
2021-08-31 11:40:00,163.42,163.42,163.29,163.39,8643.0,157.666,157.666,157.5406,157.6371,8643.0
2021-08-31 11:50:00,163.36,163.4,163.28,163.28,8768.0,157.6081,157.6467,157.531,157.531,8768.0
2021-08-31 12:00:00,163.28,163.32,163.06,163.19,13967.0,157.531,157.5696,157.3187,157.4441,13967.0
2021-08-31 12:10:00,163.11,163.19,163.06,163.13,12013.0,157.3669,157.4441,157.3187,157.3862,12013.0
2021-08-31 12:20:00,163.11,163.21,163.0,163.19,6895.0,157.3669,157.4634,157.2608,157.4441,6895.0
2021-08-31 12:30:00,163.19,163.23,162.71,162.8,10490.0,157.4441,157.4827,156.981,157.0679,10490.0
2021-08-31 12:40:00,162.79,162.83,162.56,162.63,7910.0,157.0582,157.0968,156.8363,156.9038,7910.0
2021-08-31 12:50:00,162.65,162.74,162.54,162.73,8413.0,156.9231,157.01,156.817,157.0003,8413.0
2021-08-31 13:00:00,162.58,162.85,162.55,162.84,11477.0,156.8556,157.1161,156.8267,157.1065,11477.0
2021-08-31 13:10:00,162.85,163.12,162.83,162.84,16699.0,157.1161,157.3766,157.0968,157.1065,16699.0
2021-08-31 13:20:00,162.84,163.08,162.84,163.05,20177.0,157.1065,157.338,157.1065,157.3091,20177.0
2021-08-31 13:30:00,163.04,163.19,162.96,163.08,15932.0,157.2994,157.4441,157.2222,157.338,15932.0
2021-08-31 13:40:00,163.03,163.26,162.95,163.26,22863.0,157.2898,157.5117,157.2126,157.5117,22863.0
2021-08-31 13:50:00,163.27,163.63,163.27,163.59,13305.0,157.5213,157.8686,157.5213,157.83,13305.0
2021-08-31 14:00:00,163.63,163.69,163.24,163.25,26225.0,157.8686,157.9265,157.4924,157.502,26225.0
2021-08-31 14:10:00,163.29,163.34,163.13,163.13,22586.0,157.5406,157.5888,157.3862,157.3862,22586.0
2021-08-31 14:20:00,163.22,163.23,162.88,162.93,11870.0,157.4731,157.4827,157.145,157.1933,11870.0
2021-08-31 14:30:00,162.95,163.07,162.85,162.87,12109.0,157.2126,157.3284,157.1161,157.1354,12109.0
2021-08-31 14:40:00,162.84,162.84,161.95,162.15,34630.0,157.1065,157.1065,156.2478,156.4407,34630.0
2021-08-31 14:50:00,162.11,162.62,162.1,162.53,25450.0,156.4022,156.8942,156.3925,156.8074,25450.0
2021-08-31 15:00:00,162.53,162.6,162.27,162.33,10670.0,156.8074,156.8749,156.5565,156.6144,10670.0
2021-08-31 15:10:00,162.27,162.5,162.23,162.35,14430.0,156.5565,156.7784,156.5179,156.6337,14430.0
2021-08-31 15:20:00,162.37,162.4,162.22,162.28,22862.0,156.653,156.6819,156.5083,156.5662,22862.0
2021-08-31 15:30:00,162.24,162.36,162.08,162.36,38173.0,156.5276,156.6434,156.3732,156.6434,38173.0
2021-08-31 15:40:00,162.36,162.7,162.31,162.67,39631.0,156.6434,156.9714,156.5951,156.9424,39631.0
2021-08-31 15:50:00,162.46,162.67,162.25,162.64,152931.0,156.7398,156.9424,156.5372,156.9135,152931.0
2021-09-01 09:30:00,163.13,163.72,162.7,163.09,75854.0,157.3862,157.9555,156.9714,157.3476,75854.0
2021-09-01 09:40:00,162.95,163.49,162.52,163.44,109196.0,157.2126,157.7336,156.7977,157.6853,109196.0
2021-09-01 09:50:00,163.5,164.25,163.42,163.66,63463.0,157.7432,158.4668,157.666,157.8976,63463.0
2021-09-01 10:00:00,163.69,164.55,163.59,164.44,26856.0,157.9265,158.7562,157.83,158.6501,26856.0
2021-09-01 10:10:00,164.44,164.45,163.85,163.93,25203.0,158.6501,158.6598,158.0809,158.1581,25203.0
2021-09-01 10:20:00,163.92,164.68,163.92,164.43,24815.0,158.1484,158.8817,158.1484,158.6405,24815.0
2021-09-01 10:30:00,164.42,164.65,164.26,164.28,17706.0,158.6308,158.8527,158.4765,158.4957,17706.0
2021-09-01 10:40:00,164.27,164.54,164.21,164.31,17169.0,158.4861,158.7466,158.4282,158.5247,17169.0
2021-09-01 10:50:00,164.35,164.66,164.3,164.52,19829.0,158.5633,158.8624,158.515,158.7273,19829.0
2021-09-01 11:00:00,164.53,164.53,164.24,164.47,23711.0,158.7369,158.7369,158.4572,158.6791,23711.0
2021-09-01 11:10:00,164.47,164.68,164.26,164.57,20509.0,158.6791,158.8817,158.4765,158.7755,20509.0
2021-09-01 11:20:00,164.49,164.49,164.29,164.39,17302.0,158.6984,158.6984,158.5054,158.6019,17302.0
2021-09-01 11:30:00,164.41,165.38,164.25,165.09,60753.0,158.6212,159.557,158.4668,159.2772,60753.0
2021-09-01 11:40:00,165.23,165.3,164.77,164.92,15035.0,159.4123,159.4798,158.9685,159.1132,15035.0
2021-09-01 11:50:00,164.92,165.08,164.49,164.89,46461.0,159.1132,159.2676,158.6984,159.0843,46461.0
2021-09-01 12:00:00,164.87,165.04,164.87,164.95,11092.0,159.065,159.229,159.065,159.1422,11092.0
2021-09-01 12:10:00,164.97,165.16,164.95,164.99,10525.0,159.1615,159.3448,159.1422,159.1808,10525.0
2021-09-01 12:20:00,164.95,165.18,164.95,165.18,16437.0,159.1422,159.3641,159.1422,159.3641,16437.0
2021-09-01 12:30:00,165.18,165.55,165.13,165.53,8140.0,159.3641,159.721,159.3158,159.7017,8140.0
2021-09-01 12:40:00,165.58,165.58,165.16,165.19,10213.0,159.75,159.75,159.3448,159.3737,10213.0
2021-09-01 12:50:00,165.19,165.24,164.87,164.91,15737.0,159.3737,159.4219,159.065,159.1036,15737.0
2021-09-01 13:00:00,164.9,164.94,164.84,164.87,8880.0,159.0939,159.1325,159.036,159.065,8880.0
2021-09-01 13:10:00,164.89,164.89,164.24,164.44,52290.0,159.0843,159.0843,158.4572,158.6501,52290.0
2021-09-01 13:20:00,164.43,164.46,163.94,164.05,24913.0,158.6405,158.6694,158.1677,158.2738,24913.0
2021-09-01 13:30:00,164.05,164.3,163.96,164.11,53130.0,158.2738,158.515,158.187,158.3317,53130.0
2021-09-01 13:40:00,164.08,164.14,163.89,164.14,26784.0,158.3028,158.3607,158.1195,158.3607,26784.0
2021-09-01 13:50:00,164.14,164.25,163.92,164.03,25072.0,158.3607,158.4668,158.1484,158.2546,25072.0
2021-09-01 14:00:00,164.08,164.09,163.92,164.03,41955.0,158.3028,158.3124,158.1484,158.2546,41955.0
2021-09-01 14:10:00,164.0,164.13,163.85,164.1,18995.0,158.2256,158.351,158.0809,158.3221,18995.0
2021-09-01 14:20:00,164.14,164.14,163.76,163.98,35338.0,158.3607,158.3607,157.9941,158.2063,35338.0
2021-09-01 14:30:00,164.01,164.02,163.5,163.53,15555.0,158.2353,158.2449,157.7432,157.7722,15555.0
2021-09-01 14:40:00,163.58,163.72,163.39,163.45,9868.0,157.8204,157.9555,157.6371,157.695,9868.0
2021-09-01 14:50:00,163.46,163.61,163.34,163.42,13868.0,157.7046,157.8493,157.5888,157.666,13868.0
2021-09-01 15:00:00,163.42,163.48,163.06,163.1,16594.0,157.666,157.7239,157.3187,157.3573,16594.0
2021-09-01 15:10:00,163.04,163.2,162.94,163.07,24232.0,157.2994,157.4538,157.2029,157.3284,24232.0
2021-09-01 15:20:00,163.06,163.1,162.88,162.98,17255.0,157.3187,157.3573,157.145,157.2415,17255.0
2021-09-01 15:30:00,163.0,163.03,162.69,162.79,27045.0,157.2608,157.2898,156.9617,157.0582,27045.0
2021-09-01 15:40:00,162.81,163.04,162.5,163.03,36455.0,157.0775,157.2994,156.7784,157.2898,36455.0
2021-09-01 15:50:00,162.96,162.98,162.46,162.51,107670.0,157.2222,157.2415,156.7398,156.7881,107670.0
2021-09-02 09:30:00,162.46,163.14,161.85,162.33,32659.0,156.7398,157.3959,156.1513,156.6144,32659.0
2021-09-02 09:40:00,162.39,162.46,160.56,160.81,34713.0,156.6723,156.7398,154.9067,155.1479,34713.0
2021-09-02 09:50:00,160.9,160.94,159.95,160.4,34380.0,155.2348,155.2734,154.3182,154.7524,34380.0
2021-09-02 10:00:00,160.73,160.98,160.44,160.51,30414.0,155.0707,155.3119,154.791,154.8585,30414.0
2021-09-02 10:10:00,160.37,160.37,159.81,160.1,32258.0,154.7234,154.7234,154.1831,154.4629,32258.0
2021-09-02 10:20:00,160.1,160.23,159.6,159.7,140855.0,154.4629,154.5883,153.9805,154.077,140855.0
2021-09-02 10:30:00,159.74,160.03,159.63,159.66,129454.0,154.1156,154.3954,154.0095,154.0384,129454.0
2021-09-02 10:40:00,159.6,159.92,159.23,159.38,132129.0,153.9805,154.2893,153.6236,153.7683,132129.0
2021-09-02 10:50:00,159.22,159.58,159.03,159.25,29206.0,153.6139,153.9612,153.4306,153.6429,29206.0
2021-09-02 11:00:00,159.25,159.7,159.16,159.56,36250.0,153.6429,154.077,153.556,153.9419,36250.0
2021-09-02 11:10:00,159.6,159.72,159.1,159.18,20898.0,153.9805,154.0963,153.4981,153.5753,20898.0
2021-09-02 11:20:00,159.22,159.31,159.07,159.27,30498.0,153.6139,153.7007,153.4692,153.6622,30498.0
2021-09-02 11:30:00,159.31,159.56,159.31,159.53,20577.0,153.7007,153.9419,153.7007,153.913,20577.0
2021-09-02 11:40:00,159.55,159.66,159.46,159.56,21171.0,153.9323,154.0384,153.8455,153.9419,21171.0
2021-09-02 11:50:00,159.51,159.72,159.46,159.66,22066.0,153.8937,154.0963,153.8455,154.0384,22066.0
2021-09-02 12:00:00,159.66,159.7,159.49,159.6,14639.0,154.0384,154.077,153.8744,153.9805,14639.0
2021-09-02 12:10:00,159.67,159.78,159.56,159.56,11104.0,154.0481,154.1542,153.9419,153.9419,11104.0
2021-09-02 12:20:00,159.57,159.72,159.47,159.63,27094.0,153.9516,154.0963,153.8551,154.0095,27094.0
2021-09-02 12:30:00,159.62,159.95,159.58,159.95,19623.0,153.9998,154.3182,153.9612,154.3182,19623.0
2021-09-02 12:40:00,159.92,159.94,159.65,159.65,12101.0,154.2893,154.3086,154.0288,154.0288,12101.0
2021-09-02 12:50:00,159.68,159.74,159.6,159.65,7996.0,154.0577,154.1156,153.9805,154.0288,7996.0
2021-09-02 13:00:00,159.59,159.88,159.46,159.88,61690.0,153.9709,154.2507,153.8455,154.2507,61690.0
2021-09-02 13:10:00,159.96,160.24,159.94,160.2,13297.0,154.3279,154.598,154.3086,154.5594,13297.0
2021-09-02 13:20:00,160.16,160.16,159.8,159.95,13087.0,154.5208,154.5208,154.1735,154.3182,13087.0
2021-09-02 13:30:00,160.0,160.08,159.61,159.61,8121.0,154.3664,154.4436,153.9902,153.9902,8121.0
2021-09-02 13:40:00,159.61,159.61,159.3,159.36,12873.0,153.9902,153.9902,153.6911,153.749,12873.0
2021-09-02 13:50:00,159.32,159.4,159.19,159.4,20798.0,153.7104,153.7876,153.585,153.7876,20798.0
2021-09-02 14:00:00,159.42,159.43,158.87,159.21,102082.0,153.8069,153.8165,153.2762,153.6043,102082.0
2021-09-02 14:10:00,159.25,159.34,158.97,159.22,67160.0,153.6429,153.7297,153.3727,153.6139,67160.0
2021-09-02 14:20:00,159.24,159.43,159.02,159.19,14369.0,153.6332,153.8165,153.421,153.585,14369.0
2021-09-02 14:30:00,159.2,159.39,159.12,159.14,21796.0,153.5946,153.7779,153.5174,153.5367,21796.0
2021-09-02 14:40:00,159.14,159.39,159.09,159.38,14319.0,153.5367,153.7779,153.4885,153.7683,14319.0
2021-09-02 14:50:00,159.38,159.72,159.35,159.45,19150.0,153.7683,154.0963,153.7393,153.8358,19150.0
2021-09-02 15:00:00,159.52,159.62,159.26,159.33,15956.0,153.9033,153.9998,153.6525,153.72,15956.0
2021-09-02 15:10:00,159.33,159.33,159.14,159.2,14026.0,153.72,153.72,153.5367,153.5946,14026.0
2021-09-02 15:20:00,159.24,159.29,158.98,159.02,26674.0,153.6332,153.6814,153.3824,153.421,26674.0
2021-09-02 15:30:00,159.0,159.06,158.86,159.0,52616.0,153.4017,153.4595,153.2666,153.4017,52616.0
2021-09-02 15:40:00,159.0,159.11,158.51,158.53,94349.0,153.4017,153.5078,152.9289,152.9482,94349.0
2021-09-02 15:50:00,158.57,158.78,158.44,158.59,239644.0,152.9868,153.1894,152.8614,153.0061,239644.0
2021-09-03 09:30:00,158.5,159.61,158.27,158.9,51200.0,152.9193,153.9902,152.6974,153.3052,51200.0
2021-09-03 09:40:00,158.9,159.25,158.27,158.32,109722.0,153.3052,153.6429,152.6974,152.7456,109722.0
2021-09-03 09:50:00,158.22,158.42,157.09,158.2,57571.0,152.6491,152.8421,151.5589,152.6298,57571.0
2021-09-03 10:00:00,158.31,158.58,157.9,158.2,16157.0,152.736,152.9964,152.3404,152.6298,16157.0
2021-09-03 10:10:00,158.12,158.21,157.8,157.97,18028.0,152.5526,152.6395,152.2439,152.4079,18028.0
2021-09-03 10:20:00,157.93,157.97,157.36,157.61,111711.0,152.3693,152.4079,151.8194,152.0606,111711.0
2021-09-03 10:30:00,157.42,157.69,157.08,157.66,49146.0,151.8773,152.1378,151.5493,152.1088,49146.0
2021-09-03 10:40:00,157.58,157.95,157.51,157.85,17342.0,152.0317,152.3886,151.9641,152.2921,17342.0
2021-09-03 10:50:00,157.81,157.92,157.48,157.9,15203.0,152.2536,152.3597,151.9352,152.3404,15203.0
2021-09-03 11:00:00,157.78,157.9,157.42,157.64,21769.0,152.2246,152.3404,151.8773,152.0895,21769.0
2021-09-03 11:10:00,157.63,157.66,157.09,157.18,29295.0,152.0799,152.1088,151.5589,151.6457,29295.0
2021-09-03 11:20:00,157.15,157.5,157.12,157.31,19298.0,151.6168,151.9545,151.5879,151.7712,19298.0
2021-09-03 11:30:00,157.33,157.67,157.02,157.21,65735.0,151.7905,152.1185,151.4914,151.6747,65735.0
2021-09-03 11:40:00,157.26,158.12,157.08,157.91,61823.0,151.7229,152.5526,151.5493,152.35,61823.0
2021-09-03 11:50:00,157.94,158.06,157.66,157.8,82847.0,152.379,152.4948,152.1088,152.2439,82847.0
2021-09-03 12:00:00,157.83,157.96,157.62,157.72,46449.0,152.2729,152.3983,152.0702,152.1667,46449.0
2021-09-03 12:10:00,157.73,157.91,157.61,157.81,52242.0,152.1764,152.35,152.0606,152.2536,52242.0
2021-09-03 12:20:00,157.78,157.78,157.15,157.16,33273.0,152.2246,152.2246,151.6168,151.6264,33273.0
2021-09-03 12:30:00,157.21,157.41,157.1,157.34,49359.0,151.6747,151.8676,151.5686,151.8001,49359.0
2021-09-03 12:40:00,157.36,157.57,157.03,157.12,14888.0,151.8194,152.022,151.501,151.5879,14888.0
2021-09-03 12:50:00,157.13,157.44,156.98,157.3,79804.0,151.5975,151.8966,151.4528,151.7615,79804.0
2021-09-03 13:00:00,157.25,157.54,157.07,157.49,26175.0,151.7133,151.9931,151.5396,151.9448,26175.0
2021-09-03 13:10:00,157.49,157.92,157.48,157.55,71078.0,151.9448,152.3597,151.9352,152.0027,71078.0
2021-09-03 13:20:00,157.51,157.94,157.45,157.57,169372.0,151.9641,152.379,151.9062,152.022,169372.0
2021-09-03 13:30:00,157.55,157.96,157.51,157.92,27803.0,152.0027,152.3983,151.9641,152.3597,27803.0
2021-09-03 13:40:00,157.92,158.0,157.83,157.99,15640.0,152.3597,152.4369,152.2729,152.4272,15640.0
2021-09-03 13:50:00,157.99,157.99,157.64,157.7,16276.0,152.4272,152.4272,152.0895,152.1474,16276.0
2021-09-03 14:00:00,157.73,157.79,157.59,157.65,18219.0,152.1764,152.2343,152.0413,152.0992,18219.0
2021-09-03 14:10:00,157.67,157.81,157.66,157.74,8442.0,152.1185,152.2536,152.1088,152.186,8442.0
2021-09-03 14:20:00,157.73,157.82,157.64,157.75,11557.0,152.1764,152.2632,152.0895,152.1957,11557.0
2021-09-03 14:30:00,157.7,157.84,157.65,157.71,36492.0,152.1474,152.2825,152.0992,152.1571,36492.0
2021-09-03 14:40:00,157.7,157.71,157.64,157.69,14836.0,152.1474,152.1571,152.0895,152.1378,14836.0
2021-09-03 14:50:00,157.7,157.72,157.53,157.58,24843.0,152.1474,152.1667,151.9834,152.0317,24843.0
2021-09-03 15:00:00,157.58,157.71,157.53,157.65,23013.0,152.0317,152.1571,151.9834,152.0992,23013.0
2021-09-03 15:10:00,157.66,157.72,157.63,157.63,40062.0,152.1088,152.1667,152.0799,152.0799,40062.0
2021-09-03 15:20:00,157.64,157.66,157.47,157.53,68189.0,152.0895,152.1088,151.9255,151.9834,68189.0
2021-09-03 15:30:00,157.55,157.66,157.49,157.6,20961.0,152.0027,152.1088,151.9448,152.051,20961.0
2021-09-03 15:40:00,157.63,158.24,157.61,158.17,42901.0,152.0799,152.6684,152.0606,152.6009,42901.0
2021-09-03 15:50:00,158.19,158.2,157.86,158.01,142760.0,152.6202,152.6298,152.3018,152.4465,142760.0
2021-09-07 09:30:00,158.55,159.62,157.82,159.53,47258.0,152.9675,153.9998,152.2632,153.913,47258.0
2021-09-07 09:40:00,159.61,160.32,159.6,159.78,40275.0,153.9902,154.6752,153.9805,154.1542,40275.0
2021-09-07 09:50:00,159.72,159.81,158.69,159.25,18932.0,154.0963,154.1831,153.1026,153.6429,18932.0
2021-09-07 10:00:00,159.25,159.58,158.51,158.58,29459.0,153.6429,153.9612,152.9289,152.9964,29459.0
2021-09-07 10:10:00,158.58,158.67,157.97,157.97,43198.0,152.9964,153.0833,152.4079,152.4079,43198.0
2021-09-07 10:20:00,158.01,158.16,157.86,157.86,16167.0,152.4465,152.5912,152.3018,152.3018,16167.0
2021-09-07 10:30:00,157.86,158.29,157.52,158.19,139415.0,152.3018,152.7167,151.9738,152.6202,139415.0
2021-09-07 10:40:00,158.19,158.53,158.0,158.16,26910.0,152.6202,152.9482,152.4369,152.5912,26910.0
2021-09-07 10:50:00,158.2,158.58,158.03,158.53,19210.0,152.6298,152.9964,152.4658,152.9482,19210.0
2021-09-07 11:00:00,158.57,158.82,158.28,158.28,11898.0,152.9868,153.228,152.707,152.707,11898.0
2021-09-07 11:10:00,158.23,158.39,157.89,158.12,16002.0,152.6588,152.8131,152.3307,152.5526,16002.0
2021-09-07 11:20:00,158.16,158.29,157.99,158.29,12276.0,152.5912,152.7167,152.4272,152.7167,12276.0
2021-09-07 11:30:00,158.16,158.46,157.95,158.38,8966.0,152.5912,152.8807,152.3886,152.8035,8966.0
2021-09-07 11:40:00,158.44,158.45,158.0,158.11,12997.0,152.8614,152.871,152.4369,152.543,12997.0
2021-09-07 11:50:00,158.14,158.57,158.13,158.49,20567.0,152.5719,152.9868,152.5623,152.9096,20567.0
2021-09-07 12:00:00,158.52,158.87,158.51,158.64,36610.0,152.9386,153.2762,152.9289,153.0543,36610.0
2021-09-07 12:10:00,158.65,159.02,158.6,159.01,34855.0,153.064,153.421,153.0157,153.4113,34855.0
2021-09-07 12:20:00,159.0,159.0,158.72,158.89,16501.0,153.4017,153.4017,153.1315,153.2955,16501.0
2021-09-07 12:30:00,158.9,159.01,158.84,158.9,10900.0,153.3052,153.4113,153.2473,153.3052,10900.0
2021-09-07 12:40:00,158.87,159.0,158.84,158.91,12777.0,153.2762,153.4017,153.2473,153.3148,12777.0
2021-09-07 12:50:00,158.95,159.03,158.83,158.99,23865.0,153.3534,153.4306,153.2376,153.392,23865.0
2021-09-07 13:00:00,158.92,159.0,158.67,159.0,12925.0,153.3245,153.4017,153.0833,153.4017,12925.0
2021-09-07 13:10:00,158.95,159.02,158.71,158.79,8034.0,153.3534,153.421,153.1219,153.1991,8034.0
2021-09-07 13:20:00,158.85,158.85,158.61,158.72,11899.0,153.2569,153.2569,153.0254,153.1315,11899.0
2021-09-07 13:30:00,158.7,158.75,158.62,158.63,6995.0,153.1122,153.1605,153.035,153.0447,6995.0
2021-09-07 13:40:00,158.64,159.12,158.62,159.12,10759.0,153.0543,153.5174,153.035,153.5174,10759.0
2021-09-07 13:50:00,159.14,159.56,159.09,159.53,33913.0,153.5367,153.9419,153.4885,153.913,33913.0
2021-09-07 14:00:00,159.53,159.64,159.39,159.44,13208.0,153.913,154.0191,153.7779,153.8262,13208.0
2021-09-07 14:10:00,159.47,159.82,159.47,159.69,30646.0,153.8551,154.1928,153.8551,154.0674,30646.0
2021-09-07 14:20:00,159.65,159.77,159.33,159.35,16847.0,154.0288,154.1445,153.72,153.7393,16847.0
2021-09-07 14:30:00,159.32,159.43,158.98,159.05,37299.0,153.7104,153.8165,153.3824,153.4499,37299.0
2021-09-07 14:40:00,159.1,159.34,159.0,159.33,15244.0,153.4981,153.7297,153.4017,153.72,15244.0
2021-09-07 14:50:00,159.32,159.38,159.24,159.35,7300.0,153.7104,153.7683,153.6332,153.7393,7300.0
2021-09-07 15:00:00,159.34,159.36,159.23,159.25,10935.0,153.7297,153.749,153.6236,153.6429,10935.0
2021-09-07 15:10:00,159.26,159.39,159.12,159.35,24271.0,153.6525,153.7779,153.5174,153.7393,24271.0
2021-09-07 15:20:00,159.32,159.4,159.19,159.29,21180.0,153.7104,153.7876,153.585,153.6814,21180.0
2021-09-07 15:30:00,159.3,159.3,158.72,158.75,25446.0,153.6911,153.6911,153.1315,153.1605,25446.0
2021-09-07 15:40:00,158.75,158.8,158.66,158.69,28300.0,153.1605,153.2087,153.0736,153.1026,28300.0
2021-09-07 15:50:00,158.72,158.8,158.47,158.64,79027.0,153.1315,153.2087,152.8903,153.0543,79027.0
2021-09-08 09:30:00,160.35,164.99,160.15,164.61,282208.0,154.7041,159.1808,154.5112,158.8141,282208.0
2021-09-08 09:40:00,164.52,164.95,163.44,164.07,172032.0,158.7273,159.1422,157.6853,158.2931,172032.0
2021-09-08 09:50:00,164.1,167.46,164.04,166.33,237949.0,158.3221,161.5638,158.2642,160.4736,237949.0
2021-09-08 10:00:00,166.47,167.24,165.13,165.83,215236.0,160.6086,161.3515,159.3158,159.9912,215236.0
2021-09-08 10:10:00,165.85,165.97,164.45,164.94,138570.0,160.0105,160.1262,158.6598,159.1325,138570.0
2021-09-08 10:20:00,164.99,165.38,164.01,164.19,57200.0,159.1808,159.557,158.2353,158.4089,57200.0
2021-09-08 10:30:00,164.11,165.39,164.11,164.45,60753.0,158.3317,159.5667,158.3317,158.6598,60753.0
2021-09-08 10:40:00,164.45,165.4,164.33,165.38,80032.0,158.6598,159.5763,158.544,159.557,80032.0
2021-09-08 10:50:00,165.37,166.51,165.33,166.28,74856.0,159.5474,160.6472,159.5088,160.4253,74856.0
2021-09-08 11:00:00,166.28,167.0,166.23,166.78,75885.0,160.4253,161.12,160.3771,160.9077,75885.0
2021-09-08 11:10:00,166.81,169.42,166.73,167.99,266822.0,160.9367,163.4548,160.8595,162.0751,266822.0
2021-09-08 11:20:00,167.99,168.47,167.87,168.43,134381.0,162.0751,162.5382,161.9593,162.4996,134381.0
2021-09-08 11:30:00,168.39,168.44,167.34,168.16,144567.0,162.461,162.5093,161.448,162.2391,144567.0
2021-09-08 11:40:00,168.16,168.66,167.66,167.94,76500.0,162.2391,162.7215,161.7567,162.0269,76500.0
2021-09-08 11:50:00,168.01,168.15,167.2,167.37,67288.0,162.0944,162.2295,161.3129,161.477,67288.0
2021-09-08 12:00:00,167.43,168.03,167.11,167.77,54838.0,161.5348,162.1137,161.2261,161.8629,54838.0
2021-09-08 12:10:00,167.73,168.63,167.73,168.18,55353.0,161.8243,162.6926,161.8243,162.2584,55353.0
2021-09-08 12:20:00,168.27,168.37,167.91,168.37,68639.0,162.3453,162.4417,161.9979,162.4417,68639.0
2021-09-08 12:30:00,168.35,168.61,168.32,168.61,43510.0,162.4224,162.6733,162.3935,162.6733,43510.0
2021-09-08 12:40:00,168.63,169.01,168.55,168.75,37467.0,162.6926,163.0592,162.6154,162.8084,37467.0
2021-09-08 12:50:00,168.75,168.79,168.26,168.35,49114.0,162.8084,162.847,162.3356,162.4224,49114.0
2021-09-08 13:00:00,168.34,168.34,167.73,168.05,53426.0,162.4128,162.4128,161.8243,162.133,53426.0
2021-09-08 13:10:00,168.07,168.25,167.44,167.86,31858.0,162.1523,162.326,161.5445,161.9497,31858.0
2021-09-08 13:20:00,167.77,168.04,167.29,167.92,52575.0,161.8629,162.1234,161.3998,162.0076,52575.0
2021-09-08 13:30:00,167.92,168.0,167.52,167.6,33566.0,162.0076,162.0848,161.6217,161.6989,33566.0
2021-09-08 13:40:00,167.62,167.78,166.53,167.67,113785.0,161.7181,161.8725,160.6665,161.7664,113785.0
2021-09-08 13:50:00,167.69,168.12,167.69,168.0,64109.0,161.7857,162.2005,161.7857,162.0848,64109.0
2021-09-08 14:00:00,168.04,168.47,167.87,168.08,48733.0,162.1234,162.5382,161.9593,162.162,48733.0
2021-09-08 14:10:00,168.06,168.35,168.0,168.07,29479.0,162.1427,162.4224,162.0848,162.1523,29479.0
2021-09-08 14:20:00,168.08,169.38,168.05,169.1,92291.0,162.162,163.4162,162.133,163.146,92291.0
2021-09-08 14:30:00,169.1,169.2,168.6,168.95,63287.0,163.146,163.2425,162.6636,163.0013,63287.0
2021-09-08 14:40:00,168.94,169.08,168.76,168.99,52621.0,162.9917,163.1267,162.818,163.0399,52621.0
2021-09-08 14:50:00,168.99,170.14,168.94,169.71,122065.0,163.0399,164.1494,162.9917,163.7346,122065.0
2021-09-08 15:00:00,169.71,170.11,169.24,169.69,131138.0,163.7346,164.1205,163.2811,163.7153,131138.0
2021-09-08 15:10:00,169.69,169.79,168.98,169.28,126012.0,163.7153,163.8117,163.0303,163.3197,126012.0
2021-09-08 15:20:00,169.28,169.39,169.07,169.29,71471.0,163.3197,163.4258,163.1171,163.3293,71471.0
2021-09-08 15:30:00,169.3,170.11,169.2,169.61,148514.0,163.339,164.1205,163.2425,163.6381,148514.0
2021-09-08 15:40:00,169.61,169.61,168.88,168.88,159834.0,163.6381,163.6381,162.9338,162.9338,159834.0
2021-09-08 15:50:00,168.76,170.1,168.66,169.96,643737.0,162.818,164.1108,162.7215,163.9758,643737.0
2021-09-09 09:30:00,170.2,172.44,169.97,172.19,249653.0,164.4459,166.6101,164.2236,166.3686,249653.0
2021-09-09 09:40:00,172.1,172.93,172.1,172.66,201321.0,166.2816,167.0836,166.2816,166.8227,201321.0
2021-09-09 09:50:00,172.69,175.5,172.4,175.49,243237.0,166.8517,169.5667,166.5715,169.557,243237.0
2021-09-09 10:00:00,175.37,175.73,173.77,174.23,276195.0,169.4411,169.7889,167.8952,168.3396,276195.0
2021-09-09 10:10:00,174.22,174.96,174.04,174.87,330270.0,168.33,169.0449,168.156,168.958,330270.0
2021-09-09 10:20:00,174.84,175.39,174.35,174.98,206406.0,168.929,169.4604,168.4556,169.0643,206406.0
2021-09-09 10:30:00,174.98,175.21,173.56,173.77,214594.0,169.0643,169.2865,167.6923,167.8952,214594.0
2021-09-09 10:40:00,173.77,174.26,173.67,173.89,121816.0,167.8952,168.3686,167.7986,168.0111,121816.0
2021-09-09 10:50:00,173.8,174.07,172.34,172.35,154286.0,167.9242,168.185,166.5135,166.5232,154286.0
2021-09-09 11:00:00,172.31,173.5,172.22,173.42,54913.0,166.4845,167.6343,166.3976,167.557,54913.0
2021-09-09 11:10:00,173.4,173.86,173.11,173.75,75422.0,167.5377,167.9821,167.2575,167.8759,75422.0
2021-09-09 11:20:00,173.74,173.83,172.63,172.97,110769.0,167.8662,167.9531,166.7937,167.1222,110769.0
2021-09-09 11:30:00,172.95,172.96,172.37,172.81,62330.0,167.1029,167.1126,166.5425,166.9676,62330.0
2021-09-09 11:40:00,172.78,173.08,172.78,173.03,54588.0,166.9386,167.2285,166.9386,167.1802,54588.0
2021-09-09 11:50:00,173.0,173.62,172.96,173.27,75452.0,167.1512,167.7502,167.1126,167.4121,75452.0
2021-09-09 12:00:00,173.22,173.38,172.79,173.24,64783.0,167.3638,167.5184,166.9483,167.3831,64783.0
2021-09-09 12:10:00,173.28,173.68,173.18,173.56,42962.0,167.4217,167.8082,167.3251,167.6923,42962.0
2021-09-09 12:20:00,173.6,174.13,173.39,174.13,63879.0,167.7309,168.243,167.528,168.243,63879.0
2021-09-09 12:30:00,174.04,174.18,173.35,173.47,111000.0,168.156,168.2913,167.4894,167.6053,111000.0
2021-09-09 12:40:00,173.49,174.18,173.37,173.7,58224.0,167.6246,168.2913,167.5087,167.8275,58224.0
2021-09-09 12:50:00,173.67,173.78,173.08,173.15,54790.0,167.7986,167.9048,167.2285,167.2961,54790.0
2021-09-09 13:00:00,173.16,173.49,173.11,173.36,46992.0,167.3058,167.6246,167.2575,167.499,46992.0
2021-09-09 13:10:00,173.35,173.42,172.9,173.29,56029.0,167.4894,167.557,167.0546,167.4314,56029.0
2021-09-09 13:20:00,173.29,173.29,172.52,172.93,100596.0,167.4314,167.4314,166.6874,167.0836,100596.0
2021-09-09 13:30:00,172.9,172.91,172.58,172.83,38856.0,167.0546,167.0643,166.7454,166.987,38856.0
2021-09-09 13:40:00,172.8,173.31,172.79,173.08,44283.0,166.958,167.4507,166.9483,167.2285,44283.0
2021-09-09 13:50:00,173.06,173.29,172.64,173.28,55237.0,167.2092,167.4314,166.8034,167.4217,55237.0
2021-09-09 14:00:00,173.23,173.44,172.9,173.32,83854.0,167.3734,167.5763,167.0546,167.4604,83854.0
2021-09-09 14:10:00,173.28,173.43,173.15,173.34,28103.0,167.4217,167.5667,167.2961,167.4797,28103.0
2021-09-09 14:20:00,173.34,173.48,173.31,173.39,51648.0,167.4797,167.615,167.4507,167.528,51648.0
2021-09-09 14:30:00,173.43,173.43,172.71,172.84,45634.0,167.5667,167.5667,166.871,166.9966,45634.0
2021-09-09 14:40:00,172.84,173.1,172.69,172.94,72432.0,166.9966,167.2478,166.8517,167.0932,72432.0
2021-09-09 14:50:00,172.94,173.06,172.71,172.83,40465.0,167.0932,167.2092,166.871,166.987,40465.0
2021-09-09 15:00:00,172.83,172.91,172.41,172.42,39225.0,166.987,167.0643,166.5812,166.5908,39225.0
2021-09-09 15:10:00,172.4,172.81,172.37,172.71,53877.0,166.5715,166.9676,166.5425,166.871,53877.0
2021-09-09 15:20:00,172.72,173.16,172.7,173.03,52757.0,166.8807,167.3058,166.8614,167.1802,52757.0
2021-09-09 15:30:00,173.05,173.18,172.53,172.83,91067.0,167.1995,167.3251,166.6971,166.987,91067.0
2021-09-09 15:40:00,172.78,173.24,172.77,173.12,144640.0,166.9386,167.3831,166.929,167.2672,144640.0
2021-09-09 15:50:00,173.12,173.15,171.89,172.08,432608.0,167.2672,167.2961,166.0787,166.2623,432608.0
2021-09-10 09:30:00,173.06,173.89,171.85,171.97,90375.0,167.2092,168.0111,166.0401,166.156,90375.0
2021-09-10 09:40:00,171.83,172.09,168.22,168.22,107426.0,166.0208,166.272,162.5328,162.5328,107426.0
2021-09-10 09:50:00,168.11,168.42,166.5,166.91,150239.0,162.4265,162.726,160.871,161.2671,150239.0
2021-09-10 10:00:00,166.81,166.91,165.61,165.66,109811.0,161.1705,161.2671,160.011,160.0594,109811.0
2021-09-10 10:10:00,165.65,166.14,164.66,164.69,82363.0,160.0497,160.5231,159.0932,159.1222,82363.0
2021-09-10 10:20:00,164.75,166.42,164.75,166.38,77441.0,159.1801,160.7937,159.1801,160.755,77441.0
2021-09-10 10:30:00,166.34,166.42,165.33,165.89,73006.0,160.7164,160.7937,159.7405,160.2816,73006.0
2021-09-10 10:40:00,165.85,166.03,165.25,165.48,105667.0,160.2429,160.4169,159.6632,159.8854,105667.0
2021-09-10 10:50:00,165.47,166.83,165.21,166.83,100869.0,159.8758,161.1898,159.6246,161.1898,100869.0
2021-09-10 11:00:00,166.83,167.15,166.7,167.05,96265.0,161.1898,161.499,161.0642,161.4024,96265.0
2021-09-10 11:10:00,167.16,167.39,166.55,167.15,44811.0,161.5086,161.7309,160.9193,161.499,44811.0
2021-09-10 11:20:00,167.15,167.36,166.78,166.78,44677.0,161.499,161.7019,161.1415,161.1415,44677.0
2021-09-10 11:30:00,166.83,167.34,166.73,167.23,69331.0,161.1898,161.6826,161.0932,161.5763,69331.0
2021-09-10 11:40:00,167.2,167.26,166.72,166.75,101264.0,161.5473,161.6053,161.0835,161.1125,101264.0
2021-09-10 11:50:00,166.73,167.3,166.71,166.93,31302.0,161.0932,161.6439,161.0739,161.2864,31302.0
2021-09-10 12:00:00,166.92,167.33,166.71,167.23,42688.0,161.2768,161.6729,161.0739,161.5763,42688.0
2021-09-10 12:10:00,167.23,167.26,166.97,167.13,23448.0,161.5763,161.6053,161.3251,161.4797,23448.0
2021-09-10 12:20:00,167.09,167.25,166.7,166.88,32800.0,161.441,161.5956,161.0642,161.2381,32800.0
2021-09-10 12:30:00,166.9,167.42,166.75,167.33,34534.0,161.2574,161.7599,161.1125,161.6729,34534.0
2021-09-10 12:40:00,167.37,167.63,167.22,167.58,43039.0,161.7115,161.9628,161.5666,161.9144,43039.0
2021-09-10 12:50:00,167.6,168.21,167.57,168.18,64584.0,161.9338,162.5231,161.9048,162.4942,64584.0
2021-09-10 13:00:00,168.18,168.45,168.01,168.32,60504.0,162.4942,162.755,162.3299,162.6294,60504.0
2021-09-10 13:10:00,168.24,168.38,167.74,167.78,66706.0,162.5521,162.6874,162.069,162.1077,66706.0
2021-09-10 13:20:00,167.67,167.84,167.31,167.49,26229.0,162.0014,162.1657,161.6536,161.8275,26229.0
2021-09-10 13:30:00,167.5,167.5,167.07,167.07,47830.0,161.8372,161.8372,161.4217,161.4217,47830.0
2021-09-10 13:40:00,167.07,167.07,166.38,166.49,35722.0,161.4217,161.4217,160.755,160.8613,35722.0
2021-09-10 13:50:00,166.56,167.04,166.49,166.92,41495.0,160.9289,161.3927,160.8613,161.2768,41495.0
2021-09-10 14:00:00,167.01,167.22,166.9,167.16,31478.0,161.3637,161.5666,161.2574,161.5086,31478.0
2021-09-10 14:10:00,167.1,167.26,166.66,166.75,56606.0,161.4507,161.6053,161.0256,161.1125,56606.0
2021-09-10 14:20:00,166.78,166.91,166.19,166.28,69911.0,161.1415,161.2671,160.5714,160.6584,69911.0
2021-09-10 14:30:00,166.32,166.54,166.19,166.33,36800.0,160.697,160.9096,160.5714,160.7067,36800.0
2021-09-10 14:40:00,166.32,166.85,166.32,166.72,35642.0,160.697,161.2091,160.697,161.0835,35642.0
2021-09-10 14:50:00,166.68,166.99,166.58,166.58,38807.0,161.0449,161.3444,160.9483,160.9483,38807.0
2021-09-10 15:00:00,166.67,166.75,166.52,166.54,28078.0,161.0352,161.1125,160.8903,160.9096,28078.0
2021-09-10 15:10:00,166.53,166.64,166.26,166.56,36440.0,160.8999,161.0062,160.6391,160.9289,36440.0
2021-09-10 15:20:00,166.57,166.63,166.39,166.6,55639.0,160.9386,160.9966,160.7647,160.9676,55639.0
2021-09-10 15:30:00,166.57,166.89,166.39,166.81,145173.0,160.9386,161.2478,160.7647,161.1705,145173.0
2021-09-10 15:40:00,166.8,166.81,166.43,166.52,128544.0,161.1608,161.1705,160.8033,160.8903,128544.0
2021-09-10 15:50:00,166.53,166.69,166.21,166.37,328517.0,160.8999,161.0545,160.5908,160.7454,328517.0
2021-09-13 09:30:00,167.26,168.0,166.73,167.11,43226.0,161.6053,162.3202,161.0932,161.4603,43226.0
2021-09-13 09:40:00,167.18,167.65,166.85,167.28,23574.0,161.528,161.9821,161.2091,161.6246,23574.0
2021-09-13 09:50:00,167.2,167.69,166.53,166.62,29779.0,161.5473,162.0207,160.8999,160.9869,29779.0
2021-09-13 10:00:00,166.63,166.63,165.07,165.33,35005.0,160.9966,160.9966,159.4893,159.7405,35005.0
2021-09-13 10:10:00,165.22,166.82,164.76,165.74,70539.0,159.6342,161.1801,159.1898,160.1367,70539.0
2021-09-13 10:20:00,165.75,166.54,165.75,166.06,27351.0,160.1463,160.9096,160.1463,160.4458,27351.0
2021-09-13 10:30:00,166.08,166.27,165.64,165.95,30164.0,160.4652,160.6487,160.04,160.3396,30164.0
2021-09-13 10:40:00,165.96,166.45,165.73,166.33,20321.0,160.3492,160.8227,160.127,160.7067,20321.0
2021-09-13 10:50:00,166.38,166.51,166.0,166.3,21580.0,160.755,160.8806,160.3879,160.6777,21580.0
2021-09-13 11:00:00,166.37,166.5,166.03,166.36,50943.0,160.7454,160.871,160.4169,160.7357,50943.0
2021-09-13 11:10:00,166.3,166.38,165.81,166.04,68138.0,160.6777,160.755,160.2043,160.4265,68138.0
2021-09-13 11:20:00,165.91,166.34,165.61,166.27,16641.0,160.3009,160.7164,160.011,160.6487,16641.0
2021-09-13 11:30:00,166.25,166.63,166.25,166.63,14336.0,160.6294,160.9966,160.6294,160.9966,14336.0
2021-09-13 11:40:00,166.67,166.85,166.43,166.46,9705.0,161.0352,161.2091,160.8033,160.8323,9705.0
2021-09-13 11:50:00,166.51,166.93,166.41,166.9,13436.0,160.8806,161.2864,160.784,161.2574,13436.0
2021-09-13 12:00:00,166.9,166.9,165.41,165.41,38247.0,161.2574,161.2574,159.8178,159.8178,38247.0
2021-09-13 12:10:00,165.44,165.81,165.17,165.17,25347.0,159.8468,160.2043,159.5859,159.5859,25347.0
2021-09-13 12:20:00,165.11,165.56,165.04,165.34,22586.0,159.528,159.9627,159.4603,159.7502,22586.0
2021-09-13 12:30:00,165.32,165.57,165.28,165.28,13773.0,159.7309,159.9724,159.6922,159.6922,13773.0
2021-09-13 12:40:00,165.3,165.36,165.17,165.28,40729.0,159.7115,159.7695,159.5859,159.6922,40729.0
2021-09-13 12:50:00,165.3,165.6,165.27,165.49,18026.0,159.7115,160.0014,159.6825,159.8951,18026.0
2021-09-13 13:00:00,165.49,165.78,165.4,165.47,25492.0,159.8951,160.1753,159.8081,159.8758,25492.0
2021-09-13 13:10:00,165.47,165.48,165.21,165.35,24636.0,159.8758,159.8854,159.6246,159.7598,24636.0
2021-09-13 13:20:00,165.31,165.46,164.33,164.38,44568.0,159.7212,159.8661,158.7743,158.8226,44568.0
2021-09-13 13:30:00,164.41,164.48,164.09,164.24,26075.0,158.8516,158.9193,158.5424,158.6874,26075.0
2021-09-13 13:40:00,164.15,164.38,164.11,164.26,31940.0,158.6004,158.8226,158.5618,158.7067,31940.0
2021-09-13 13:50:00,164.23,164.45,164.02,164.45,33708.0,158.6777,158.8903,158.4748,158.8903,33708.0
2021-09-13 14:00:00,164.43,164.49,164.37,164.42,33790.0,158.8709,158.9289,158.813,158.8613,33790.0
2021-09-13 14:10:00,164.42,164.76,164.39,164.76,46967.0,158.8613,159.1898,158.8323,159.1898,46967.0
2021-09-13 14:20:00,164.77,164.77,164.42,164.65,30907.0,159.1994,159.1994,158.8613,159.0835,30907.0
2021-09-13 14:30:00,164.72,164.8,164.3,164.34,25766.0,159.1511,159.2284,158.7453,158.784,25766.0
2021-09-13 14:40:00,164.29,164.76,164.29,164.71,20070.0,158.7357,159.1898,158.7357,159.1415,20070.0
2021-09-13 14:50:00,164.63,164.67,164.26,164.33,20320.0,159.0642,159.1028,158.7067,158.7743,20320.0
2021-09-13 15:00:00,164.33,164.33,163.83,163.93,31565.0,158.7743,158.7743,158.2912,158.3878,31565.0
2021-09-13 15:10:00,163.97,164.28,163.97,164.13,19575.0,158.4265,158.726,158.4265,158.5811,19575.0
2021-09-13 15:20:00,164.16,164.39,163.9,164.33,27328.0,158.6101,158.8323,158.3589,158.7743,27328.0
2021-09-13 15:30:00,164.3,164.73,164.26,164.5,38940.0,158.7453,159.1608,158.7067,158.9386,38940.0
2021-09-13 15:40:00,164.47,164.63,164.38,164.48,43486.0,158.9096,159.0642,158.8226,158.9193,43486.0
2021-09-13 15:50:00,164.46,164.87,164.38,164.74,218988.0,158.8999,159.2961,158.8226,159.1705,218988.0
2021-09-14 09:30:00,165.22,165.22,164.19,164.45,21649.0,159.6342,159.6342,158.6391,158.8903,21649.0
2021-09-14 09:40:00,164.29,164.88,164.28,164.45,36879.0,158.7357,159.3057,158.726,158.8903,36879.0
2021-09-14 09:50:00,164.4,164.61,163.26,163.51,96128.0,158.842,159.0449,157.7405,157.982,96128.0
2021-09-14 10:00:00,163.46,163.46,162.76,163.38,26473.0,157.9337,157.9337,157.2574,157.8564,26473.0
2021-09-14 10:10:00,163.4,164.19,163.32,164.11,42090.0,157.8758,158.6391,157.7985,158.5618,42090.0
2021-09-14 10:20:00,164.18,164.35,163.84,164.18,20658.0,158.6294,158.7936,158.3009,158.6294,20658.0
2021-09-14 10:30:00,164.29,164.46,163.34,163.41,74116.0,158.7357,158.8999,157.8178,157.8854,74116.0
2021-09-14 10:40:00,163.4,163.81,163.4,163.58,19402.0,157.8758,158.2719,157.8758,158.0497,19402.0
2021-09-14 10:50:00,163.63,163.87,163.55,163.84,10848.0,158.098,158.3299,158.0207,158.3009,10848.0
2021-09-14 11:00:00,163.93,164.33,163.93,164.28,18288.0,158.3878,158.7743,158.3878,158.726,18288.0
2021-09-14 11:10:00,164.28,164.46,164.08,164.14,16337.0,158.726,158.8999,158.5328,158.5907,16337.0
2021-09-14 11:20:00,164.2,164.61,164.18,164.44,8415.0,158.6487,159.0449,158.6294,158.8806,8415.0
2021-09-14 11:30:00,164.5,164.65,164.26,164.48,188324.0,158.9386,159.0835,158.7067,158.9193,188324.0
2021-09-14 11:40:00,164.32,164.32,163.76,163.93,13807.0,158.7647,158.7647,158.2236,158.3878,13807.0
2021-09-14 11:50:00,163.93,164.53,163.92,164.5,13917.0,158.3878,158.9676,158.3782,158.9386,13917.0
2021-09-14 12:00:00,164.5,164.77,164.27,164.32,10406.0,158.9386,159.1994,158.7164,158.7647,10406.0
2021-09-14 12:10:00,164.36,164.36,164.08,164.26,4885.0,158.8033,158.8033,158.5328,158.7067,4885.0
2021-09-14 12:20:00,164.09,164.21,163.99,164.08,8483.0,158.5424,158.6584,158.4458,158.5328,8483.0
2021-09-14 12:30:00,164.08,164.42,164.02,164.2,11975.0,158.5328,158.8613,158.4748,158.6487,11975.0
2021-09-14 12:40:00,164.15,164.25,164.11,164.14,68588.0,158.6004,158.697,158.5618,158.5907,68588.0
2021-09-14 12:50:00,164.18,164.23,163.92,164.07,6444.0,158.6294,158.6777,158.3782,158.5231,6444.0
2021-09-14 13:00:00,164.05,164.07,163.71,163.75,14552.0,158.5038,158.5231,158.1753,158.2139,14552.0
2021-09-14 13:10:00,163.79,163.9,163.7,163.88,22131.0,158.2526,158.3589,158.1656,158.3395,22131.0
2021-09-14 13:20:00,163.89,164.05,163.74,163.84,14606.0,158.3492,158.5038,158.2043,158.3009,14606.0
2021-09-14 13:30:00,163.87,163.93,163.62,163.81,24590.0,158.3299,158.3878,158.0883,158.2719,24590.0
2021-09-14 13:40:00,163.81,164.06,163.68,163.71,15452.0,158.2719,158.5135,158.1463,158.1753,15452.0
2021-09-14 13:50:00,163.71,163.93,163.65,163.78,11106.0,158.1753,158.3878,158.1173,158.2429,11106.0
2021-09-14 14:00:00,163.84,164.1,163.72,163.95,11651.0,158.3009,158.5521,158.1849,158.4072,11651.0
2021-09-14 14:10:00,163.9,163.95,163.73,163.8,10113.0,158.3589,158.4072,158.1946,158.2622,10113.0
2021-09-14 14:20:00,163.77,163.77,163.49,163.55,17217.0,158.2333,158.2333,157.9627,158.0207,17217.0
2021-09-14 14:30:00,163.53,163.63,163.21,163.39,46241.0,158.0014,158.098,157.6922,157.8661,46241.0
2021-09-14 14:40:00,163.39,163.52,162.71,162.75,69580.0,157.8661,157.9917,157.2091,157.2477,69580.0
2021-09-14 14:50:00,162.66,163.08,162.53,163.02,25841.0,157.1608,157.5666,157.0352,157.5086,25841.0
2021-09-14 15:00:00,163.01,163.24,162.98,163.12,15726.0,157.499,157.7212,157.47,157.6052,15726.0
2021-09-14 15:10:00,163.13,163.16,162.52,162.52,28474.0,157.6149,157.6439,157.0255,157.0255,28474.0
2021-09-14 15:20:00,162.5,162.86,162.1,162.11,29252.0,157.0062,157.354,156.6197,156.6294,29252.0
2021-09-14 15:30:00,162.16,162.37,161.94,162.13,61398.0,156.6777,156.8806,156.4651,156.6487,61398.0
2021-09-14 15:40:00,162.01,162.13,161.87,162.03,98192.0,156.5328,156.6487,156.3975,156.5521,98192.0
2021-09-14 15:50:00,162.03,162.3,161.9,162.17,315097.0,156.5521,156.813,156.4265,156.6873,315097.0
2021-09-15 09:30:00,162.2,162.47,160.78,160.78,36340.0,156.7163,156.9772,155.3443,155.3443,36340.0
2021-09-15 09:40:00,160.88,162.52,160.87,162.52,25959.0,155.441,157.0255,155.4313,157.0255,25959.0
2021-09-15 09:50:00,162.51,163.23,162.25,163.16,17219.0,157.0159,157.7115,156.7646,157.6439,17219.0
2021-09-15 10:00:00,163.28,163.95,163.21,163.61,35341.0,157.7598,158.4072,157.6922,158.0787,35341.0
2021-09-15 10:10:00,163.53,164.34,163.31,164.28,33943.0,158.0014,158.784,157.7888,158.726,33943.0
2021-09-15 10:20:00,164.28,165.17,164.27,165.17,36584.0,158.726,159.5859,158.7164,159.5859,36584.0
2021-09-15 10:30:00,165.18,165.45,164.99,165.14,31228.0,159.5956,159.8565,159.412,159.5569,31228.0
2021-09-15 10:40:00,165.13,165.25,164.22,164.46,90485.0,159.5473,159.6632,158.668,158.8999,90485.0
2021-09-15 10:50:00,164.44,164.72,164.23,164.72,24152.0,158.8806,159.1511,158.6777,159.1511,24152.0
2021-09-15 11:00:00,164.66,164.7,164.44,164.52,29666.0,159.0932,159.1318,158.8806,158.9579,29666.0
2021-09-15 11:10:00,164.52,164.66,164.36,164.53,28965.0,158.9579,159.0932,158.8033,158.9676,28965.0
2021-09-15 11:20:00,164.57,165.21,164.28,164.89,28862.0,159.0062,159.6246,158.726,159.3154,28862.0
2021-09-15 11:30:00,164.89,165.14,164.57,165.14,39697.0,159.3154,159.5569,159.0062,159.5569,39697.0
2021-09-15 11:40:00,165.08,165.26,164.81,164.81,9865.0,159.499,159.6729,159.2381,159.2381,9865.0
2021-09-15 11:50:00,164.77,164.88,164.22,164.77,32899.0,159.1994,159.3057,158.668,159.1994,32899.0
2021-09-15 12:00:00,164.81,164.82,164.14,164.41,22246.0,159.2381,159.2478,158.5907,158.8516,22246.0
2021-09-15 12:10:00,164.4,164.57,164.05,164.16,16370.0,158.842,159.0062,158.5038,158.6101,16370.0
2021-09-15 12:20:00,164.15,164.26,163.9,163.91,21800.0,158.6004,158.7067,158.3589,158.3685,21800.0
2021-09-15 12:30:00,163.93,164.1,163.8,164.09,13536.0,158.3878,158.5521,158.2622,158.5424,13536.0
2021-09-15 12:40:00,164.12,164.39,163.79,163.8,57173.0,158.5714,158.8323,158.2526,158.2622,57173.0
2021-09-15 12:50:00,163.81,164.0,163.76,163.81,11429.0,158.2719,158.4555,158.2236,158.2719,11429.0
2021-09-15 13:00:00,163.84,164.04,163.74,163.75,11800.0,158.3009,158.4941,158.2043,158.2139,11800.0
2021-09-15 13:10:00,163.75,163.89,163.62,163.72,10858.0,158.2139,158.3492,158.0883,158.1849,10858.0
2021-09-15 13:20:00,163.72,163.83,163.66,163.78,12328.0,158.1849,158.2912,158.127,158.2429,12328.0
2021-09-15 13:30:00,163.82,163.96,163.79,163.89,22460.0,158.2816,158.4168,158.2526,158.3492,22460.0
2021-09-15 13:40:00,163.9,164.31,163.8,164.31,30793.0,158.3589,158.755,158.2622,158.755,30793.0
2021-09-15 13:50:00,164.27,164.36,164.21,164.3,13691.0,158.7164,158.8033,158.6584,158.7453,13691.0
2021-09-15 14:00:00,164.27,164.37,164.17,164.21,25780.0,158.7164,158.813,158.6197,158.6584,25780.0
2021-09-15 14:10:00,164.21,164.36,163.99,164.0,12948.0,158.6584,158.8033,158.4458,158.4555,12948.0
2021-09-15 14:20:00,164.04,164.17,164.0,164.14,8009.0,158.4941,158.6197,158.4555,158.5907,8009.0
2021-09-15 14:30:00,164.11,164.94,164.11,164.93,20239.0,158.5618,159.3637,158.5618,159.354,20239.0
2021-09-15 14:40:00,164.89,165.17,164.88,165.01,15429.0,159.3154,159.5859,159.3057,159.4313,15429.0
2021-09-15 14:50:00,165.01,165.01,164.64,164.64,38005.0,159.4313,159.4313,159.0738,159.0738,38005.0
2021-09-15 15:00:00,164.67,164.99,164.65,164.97,11205.0,159.1028,159.412,159.0835,159.3927,11205.0
2021-09-15 15:10:00,164.98,165.32,164.95,165.31,56432.0,159.4023,159.7309,159.3734,159.7212,56432.0
2021-09-15 15:20:00,165.28,165.32,165.17,165.22,13727.0,159.6922,159.7309,159.5859,159.6342,13727.0
2021-09-15 15:30:00,165.17,165.82,165.17,165.72,35623.0,159.5859,160.2139,159.5859,160.1173,35623.0
2021-09-15 15:40:00,165.72,165.76,165.34,165.45,58999.0,160.1173,160.156,159.7502,159.8565,58999.0
2021-09-15 15:50:00,165.44,165.52,165.0,165.48,189642.0,159.8468,159.9241,159.4217,159.8854,189642.0
2021-09-16 09:30:00,164.79,166.3,164.79,165.39,26260.0,159.2188,160.6777,159.2188,159.7985,26260.0
2021-09-16 09:40:00,165.63,165.79,165.25,165.43,14938.0,160.0304,160.185,159.6632,159.8371,14938.0
2021-09-16 09:50:00,165.47,165.8,165.16,165.44,8730.0,159.8758,160.1946,159.5763,159.8468,8730.0
2021-09-16 10:00:00,165.34,165.42,164.9,165.35,11761.0,159.7502,159.8275,159.3251,159.7598,11761.0
2021-09-16 10:10:00,165.27,165.28,164.01,164.01,10498.0,159.6825,159.6922,158.4651,158.4651,10498.0
2021-09-16 10:20:00,164.02,164.47,163.89,164.41,89929.0,158.4748,158.9096,158.3492,158.8516,89929.0
2021-09-16 10:30:00,164.39,164.7,164.31,164.61,13531.0,158.8323,159.1318,158.755,159.0449,13531.0
2021-09-16 10:40:00,164.46,164.53,164.18,164.27,8657.0,158.8999,158.9676,158.6294,158.7164,8657.0
2021-09-16 10:50:00,164.26,164.26,163.68,163.91,14543.0,158.7067,158.7067,158.1463,158.3685,14543.0
2021-09-16 11:00:00,163.9,164.02,163.71,163.85,10911.0,158.3589,158.4748,158.1753,158.3106,10911.0
2021-09-16 11:10:00,163.85,164.22,163.83,164.02,5599.0,158.3106,158.668,158.2912,158.4748,5599.0
2021-09-16 11:20:00,163.97,164.28,163.95,164.2,10684.0,158.4265,158.726,158.4072,158.6487,10684.0
2021-09-16 11:30:00,164.18,164.2,163.66,163.91,9450.0,158.6294,158.6487,158.127,158.3685,9450.0
2021-09-16 11:40:00,164.04,164.04,163.66,163.71,6850.0,158.4941,158.4941,158.127,158.1753,6850.0
2021-09-16 11:50:00,163.69,163.8,163.45,163.58,8955.0,158.156,158.2622,157.9241,158.0497,8955.0
2021-09-16 12:00:00,163.57,163.63,163.34,163.61,10536.0,158.04,158.098,157.8178,158.0787,10536.0
2021-09-16 12:10:00,163.6,164.11,163.59,164.11,12074.0,158.069,158.5618,158.0593,158.5618,12074.0
2021-09-16 12:20:00,164.06,164.1,163.92,164.04,9260.0,158.5135,158.5521,158.3782,158.4941,9260.0
2021-09-16 12:30:00,164.07,164.47,164.07,164.47,8635.0,158.5231,158.9096,158.5231,158.9096,8635.0
2021-09-16 12:40:00,164.52,164.66,164.39,164.65,11990.0,158.9579,159.0932,158.8323,159.0835,11990.0
2021-09-16 12:50:00,164.64,164.8,164.52,164.71,10238.0,159.0738,159.2284,158.9579,159.1415,10238.0
2021-09-16 13:00:00,164.73,164.86,164.61,164.81,7710.0,159.1608,159.2864,159.0449,159.2381,7710.0
2021-09-16 13:10:00,164.82,164.85,164.57,164.72,12716.0,159.2478,159.2767,159.0062,159.1511,12716.0
2021-09-16 13:20:00,164.72,164.73,164.45,164.54,5541.0,159.1511,159.1608,158.8903,158.9772,5541.0
2021-09-16 13:30:00,164.59,164.59,164.36,164.44,15680.0,159.0255,159.0255,158.8033,158.8806,15680.0
2021-09-16 13:40:00,164.49,164.53,164.33,164.46,5358.0,158.9289,158.9676,158.7743,158.8999,5358.0
2021-09-16 13:50:00,164.49,164.74,164.42,164.5,48213.0,158.9289,159.1705,158.8613,158.9386,48213.0
2021-09-16 14:00:00,164.51,164.54,164.31,164.42,8015.0,158.9482,158.9772,158.755,158.8613,8015.0
2021-09-16 14:10:00,164.46,164.63,164.4,164.48,19624.0,158.8999,159.0642,158.842,158.9193,19624.0
2021-09-16 14:20:00,164.47,164.57,164.36,164.49,7659.0,158.9096,159.0062,158.8033,158.9289,7659.0
2021-09-16 14:30:00,164.49,164.52,164.39,164.39,8142.0,158.9289,158.9579,158.8323,158.8323,8142.0
2021-09-16 14:40:00,164.35,164.45,164.27,164.31,52689.0,158.7936,158.8903,158.7164,158.755,52689.0
2021-09-16 14:50:00,164.26,164.69,164.16,164.61,51858.0,158.7067,159.1222,158.6101,159.0449,51858.0
2021-09-16 15:00:00,164.64,164.67,164.48,164.64,20423.0,159.0738,159.1028,158.9193,159.0738,20423.0
2021-09-16 15:10:00,164.63,164.79,164.53,164.64,29097.0,159.0642,159.2188,158.9676,159.0738,29097.0
2021-09-16 15:20:00,164.67,164.81,164.48,164.48,17487.0,159.1028,159.2381,158.9193,158.9193,17487.0
2021-09-16 15:30:00,164.49,164.62,164.23,164.3,38426.0,158.9289,159.0545,158.6777,158.7453,38426.0
2021-09-16 15:40:00,164.3,164.64,164.22,164.22,54856.0,158.7453,159.0738,158.668,158.668,54856.0
2021-09-16 15:50:00,164.28,164.54,163.91,164.0,146593.0,158.726,158.9772,158.3685,158.4555,146593.0
2021-09-17 09:30:00,163.49,163.88,162.53,162.92,164985.0,157.9627,158.3395,157.0352,157.412,164985.0
2021-09-17 09:40:00,162.74,163.69,162.51,162.51,19059.0,157.2381,158.156,157.0159,157.0159,19059.0
2021-09-17 09:50:00,162.61,162.9,162.27,162.7,14236.0,157.1125,157.3927,156.784,157.1994,14236.0
2021-09-17 10:00:00,162.63,162.63,162.22,162.4,9312.0,157.1318,157.1318,156.7357,156.9096,9312.0
2021-09-17 10:10:00,162.47,162.47,161.7,162.22,12946.0,156.9772,156.9772,156.2332,156.7357,12946.0
2021-09-17 10:20:00,162.21,162.51,161.68,161.68,14795.0,156.726,157.0159,156.2139,156.2139,14795.0
2021-09-17 10:30:00,161.67,162.05,161.5,161.68,11713.0,156.2043,156.5714,156.04,156.2139,11713.0
2021-09-17 10:40:00,161.54,161.57,161.03,161.57,10374.0,156.0786,156.1076,155.5859,156.1076,10374.0
2021-09-17 10:50:00,161.52,161.61,161.26,161.45,8977.0,156.0593,156.1463,155.8081,155.9917,8977.0
2021-09-17 11:00:00,161.4,161.78,161.29,161.74,20037.0,155.9434,156.3105,155.8371,156.2719,20037.0
2021-09-17 11:10:00,161.72,162.44,161.64,162.15,17410.0,156.2526,156.9482,156.1753,156.668,17410.0
2021-09-17 11:20:00,162.2,162.45,162.14,162.33,15046.0,156.7163,156.9579,156.6584,156.8419,15046.0
2021-09-17 11:30:00,162.35,162.35,161.81,162.0,19003.0,156.8613,156.8613,156.3395,156.5231,19003.0
2021-09-17 11:40:00,161.97,162.01,161.4,161.89,31677.0,156.4941,156.5328,155.9434,156.4168,31677.0
2021-09-17 11:50:00,161.94,162.05,161.59,162.0,10164.0,156.4651,156.5714,156.127,156.5231,10164.0
2021-09-17 12:00:00,162.03,162.41,161.98,162.41,15739.0,156.5521,156.9192,156.5038,156.9192,15739.0
2021-09-17 12:10:00,162.32,162.72,162.32,162.72,10862.0,156.8323,157.2188,156.8323,157.2188,10862.0
2021-09-17 12:20:00,162.64,162.76,162.47,162.53,11836.0,157.1415,157.2574,156.9772,157.0352,11836.0
2021-09-17 12:30:00,162.54,162.65,162.47,162.56,6376.0,157.0448,157.1511,156.9772,157.0642,6376.0
2021-09-17 12:40:00,162.62,162.67,162.47,162.57,6814.0,157.1221,157.1704,156.9772,157.0738,6814.0
2021-09-17 12:50:00,162.64,162.81,162.58,162.6,13245.0,157.1415,157.3057,157.0835,157.1028,13245.0
2021-09-17 13:00:00,162.49,163.08,162.37,162.82,27696.0,156.9965,157.5666,156.8806,157.3154,27696.0
2021-09-17 13:10:00,162.92,163.05,162.74,162.75,5284.0,157.412,157.5376,157.2381,157.2477,5284.0
2021-09-17 13:20:00,162.75,162.95,162.66,162.94,7555.0,157.2477,157.441,157.1608,157.4313,7555.0
2021-09-17 13:30:00,162.89,163.08,162.8,162.94,6959.0,157.383,157.5666,157.2961,157.4313,6959.0
2021-09-17 13:40:00,162.9,162.92,162.43,162.43,5813.0,157.3927,157.412,156.9386,156.9386,5813.0
2021-09-17 13:50:00,162.42,162.52,161.92,162.24,35291.0,156.9289,157.0255,156.4458,156.755,35291.0
2021-09-17 14:00:00,162.23,162.48,162.08,162.47,9685.0,156.7453,156.9869,156.6004,156.9772,9685.0
2021-09-17 14:10:00,162.46,162.49,162.17,162.2,8227.0,156.9675,156.9965,156.6873,156.7163,8227.0
2021-09-17 14:20:00,162.28,162.5,162.21,162.33,7802.0,156.7936,157.0062,156.726,156.8419,7802.0
2021-09-17 14:30:00,162.34,162.54,162.13,162.24,9766.0,156.8516,157.0448,156.6487,156.755,9766.0
2021-09-17 14:40:00,162.24,162.43,162.15,162.27,10791.0,156.755,156.9386,156.668,156.784,10791.0
2021-09-17 14:50:00,162.27,162.38,162.08,162.21,15309.0,156.784,156.8902,156.6004,156.726,15309.0
2021-09-17 15:00:00,162.2,162.38,161.72,161.72,37720.0,156.7163,156.8902,156.2526,156.2526,37720.0
2021-09-17 15:10:00,161.7,161.81,161.58,161.58,17371.0,156.2332,156.3395,156.1173,156.1173,17371.0
2021-09-17 15:20:00,161.62,161.96,161.61,161.85,19139.0,156.1559,156.4844,156.1463,156.3782,19139.0
2021-09-17 15:30:00,161.84,162.37,161.8,162.16,30302.0,156.3685,156.8806,156.3299,156.6777,30302.0
2021-09-17 15:40:00,162.21,162.62,162.2,162.24,30680.0,156.726,157.1221,156.7163,156.755,30680.0
2021-09-17 15:50:00,162.28,162.33,161.67,162.06,150002.0,156.7936,156.8419,156.2043,156.5811,150002.0
2021-09-20 09:30:00,159.2,159.96,157.81,158.89,43261.0,153.8178,154.5521,152.4748,153.5182,43261.0
2021-09-20 09:40:00,159.08,160.19,158.98,159.6,17100.0,153.7018,154.7743,153.6052,154.2042,17100.0
2021-09-20 09:50:00,159.71,160.17,159.33,160.1,14848.0,154.3105,154.755,153.9434,154.6873,14848.0
2021-09-20 10:00:00,159.86,159.98,159.07,159.15,21731.0,154.4554,154.5714,153.6922,153.7694,21731.0
2021-09-20 10:10:00,159.09,159.46,158.94,159.05,10714.0,153.7115,154.069,153.5665,153.6728,10714.0
2021-09-20 10:20:00,158.91,159.12,158.38,159.01,13975.0,153.5376,153.7405,153.0255,153.6342,13975.0
2021-09-20 10:30:00,158.97,159.54,158.71,159.31,13576.0,153.5955,154.1463,153.3443,153.924,13576.0
2021-09-20 10:40:00,159.27,159.37,159.0,159.24,18524.0,153.8854,153.982,153.6245,153.8564,18524.0
2021-09-20 10:50:00,159.25,159.28,158.8,158.88,8309.0,153.8661,153.8951,153.4313,153.5086,8309.0
2021-09-20 11:00:00,158.94,159.2,158.68,158.87,20707.0,153.5665,153.8178,153.3153,153.4989,20707.0
2021-09-20 11:10:00,158.9,159.22,158.67,158.83,12779.0,153.5279,153.8371,153.3057,153.4603,12779.0
2021-09-20 11:20:00,158.87,158.99,158.46,158.56,20304.0,153.4989,153.6149,153.1028,153.1994,20304.0
2021-09-20 11:30:00,158.7,158.7,158.18,158.43,12367.0,153.3347,153.3347,152.8322,153.0738,12367.0
2021-09-20 11:40:00,158.33,158.38,158.17,158.27,7340.0,152.9772,153.0255,152.8226,152.9192,7340.0
2021-09-20 11:50:00,158.19,158.25,158.06,158.13,13165.0,152.8419,152.8999,152.7163,152.7839,13165.0
2021-09-20 12:00:00,158.13,158.19,157.78,157.78,29951.0,152.7839,152.8419,152.4458,152.4458,29951.0
2021-09-20 12:10:00,157.73,158.41,157.73,158.33,13439.0,152.3975,153.0545,152.3975,152.9772,13439.0
2021-09-20 12:20:00,158.26,158.28,157.86,158.12,23635.0,152.9095,152.9289,152.5231,152.7743,23635.0
2021-09-20 12:30:00,158.08,158.16,157.84,158.06,10512.0,152.7356,152.8129,152.5037,152.7163,10512.0
2021-09-20 12:40:00,158.11,158.14,157.88,157.91,8922.0,152.7646,152.7936,152.5424,152.5714,8922.0
2021-09-20 12:50:00,157.91,158.08,157.75,157.84,9376.0,152.5714,152.7356,152.4168,152.5037,9376.0
2021-09-20 13:00:00,157.88,157.9,157.34,157.35,17602.0,152.5424,152.5617,152.0206,152.0303,17602.0
2021-09-20 13:10:00,157.35,157.95,157.32,157.95,30538.0,152.0303,152.61,152.0013,152.61,30538.0
2021-09-20 13:20:00,157.99,158.13,157.65,158.01,17095.0,152.6487,152.7839,152.3202,152.668,17095.0
2021-09-20 13:30:00,157.97,158.3,157.93,158.29,17404.0,152.6293,152.9482,152.5907,152.9385,17404.0
2021-09-20 13:40:00,158.24,158.31,158.0,158.13,11027.0,152.8902,152.9578,152.6583,152.7839,11027.0
2021-09-20 13:50:00,158.09,158.16,158.0,158.02,32228.0,152.7453,152.8129,152.6583,152.6777,32228.0
2021-09-20 14:00:00,158.08,158.13,157.62,157.62,12643.0,152.7356,152.7839,152.2912,152.2912,12643.0
2021-09-20 14:10:00,157.63,157.94,157.63,157.84,93761.0,152.3008,152.6004,152.3008,152.5037,93761.0
2021-09-20 14:20:00,157.88,157.92,157.38,157.54,37532.0,152.5424,152.581,152.0593,152.2139,37532.0
2021-09-20 14:30:00,157.54,157.65,157.36,157.63,26752.0,152.2139,152.3202,152.04,152.3008,26752.0
2021-09-20 14:40:00,157.57,158.2,157.57,158.12,16459.0,152.2429,152.8516,152.2429,152.7743,16459.0
2021-09-20 14:50:00,158.17,158.39,157.9,158.16,10034.0,152.8226,153.0351,152.5617,152.8129,10034.0
2021-09-20 15:00:00,158.25,158.37,157.95,158.02,25004.0,152.8999,153.0158,152.61,152.6777,25004.0
2021-09-20 15:10:00,158.07,158.23,157.87,158.17,25976.0,152.726,152.8806,152.5327,152.8226,25976.0
2021-09-20 15:20:00,158.08,158.95,158.08,158.95,14983.0,152.7356,153.5762,152.7356,153.5762,14983.0
2021-09-20 15:30:00,158.93,159.69,158.9,159.18,66694.0,153.5569,154.2912,153.5279,153.7984,66694.0
2021-09-20 15:40:00,159.2,159.93,159.19,159.58,48554.0,153.8178,154.5231,153.8081,154.1849,48554.0
2021-09-20 15:50:00,159.66,160.46,159.65,160.11,187074.0,154.2622,155.0352,154.2525,154.697,187074.0
2021-09-21 09:30:00,160.81,160.81,159.62,160.11,26431.0,155.3733,155.3733,154.2236,154.697,26431.0
2021-09-21 09:40:00,160.18,160.75,160.06,160.75,12563.0,154.7646,155.3154,154.6487,155.3154,12563.0
2021-09-21 09:50:00,160.75,160.85,159.47,159.68,9825.0,155.3154,155.412,154.0786,154.2815,9825.0
2021-09-21 10:00:00,159.75,159.75,158.09,158.13,24054.0,154.3492,154.3492,152.7453,152.7839,24054.0
2021-09-21 10:10:00,158.15,159.0,157.83,158.82,30929.0,152.8033,153.6245,152.4941,153.4506,30929.0
2021-09-21 10:20:00,158.9,158.9,157.89,158.45,19056.0,153.5279,153.5279,152.552,153.0931,19056.0
2021-09-21 10:30:00,158.59,159.06,158.46,159.03,31006.0,153.2284,153.6825,153.1028,153.6535,31006.0
2021-09-21 10:40:00,159.11,159.11,158.45,158.56,16985.0,153.7308,153.7308,153.0931,153.1994,16985.0
2021-09-21 10:50:00,158.58,158.68,157.97,158.29,16934.0,153.2187,153.3153,152.6293,152.9385,16934.0
2021-09-21 11:00:00,158.29,158.44,157.86,158.34,13770.0,152.9385,153.0835,152.5231,152.9868,13770.0
2021-09-21 11:10:00,158.34,158.4,157.91,157.95,13161.0,152.9868,153.0448,152.5714,152.61,13161.0
2021-09-21 11:20:00,157.99,158.12,157.85,157.91,15244.0,152.6487,152.7743,152.5134,152.5714,15244.0
2021-09-21 11:30:00,157.98,158.93,157.98,158.44,12493.0,152.639,153.5569,152.639,153.0835,12493.0
2021-09-21 11:40:00,158.38,158.78,158.38,158.57,9847.0,153.0255,153.412,153.0255,153.2091,9847.0
2021-09-21 11:50:00,158.56,158.68,158.37,158.51,16290.0,153.1994,153.3153,153.0158,153.1511,16290.0
2021-09-21 12:00:00,158.54,158.74,158.49,158.69,16739.0,153.1801,153.3733,153.1318,153.325,16739.0
2021-09-21 12:10:00,158.73,158.91,158.61,158.72,11994.0,153.3636,153.5376,153.2477,153.354,11994.0
2021-09-21 12:20:00,158.75,158.83,158.35,158.35,14677.0,153.383,153.4603,152.9965,152.9965,14677.0
2021-09-21 12:30:00,158.28,158.37,158.22,158.25,8293.0,152.9289,153.0158,152.8709,152.8999,8293.0
2021-09-21 12:40:00,158.21,158.35,158.15,158.3,9409.0,152.8612,152.9965,152.8033,152.9482,9409.0
2021-09-21 12:50:00,158.23,158.25,157.75,157.84,14284.0,152.8806,152.8999,152.4168,152.5037,14284.0
2021-09-21 13:00:00,157.85,158.21,157.85,158.15,16044.0,152.5134,152.8612,152.5134,152.8033,16044.0
2021-09-21 13:10:00,158.08,158.13,157.96,158.04,11909.0,152.7356,152.7839,152.6197,152.697,11909.0
2021-09-21 13:20:00,158.01,158.13,157.81,157.83,17901.0,152.668,152.7839,152.4748,152.4941,17901.0
2021-09-21 13:30:00,157.89,158.37,157.72,158.14,26512.0,152.552,153.0158,152.3878,152.7936,26512.0
2021-09-21 13:40:00,158.23,158.31,157.86,158.31,24666.0,152.8806,152.9578,152.5231,152.9578,24666.0
2021-09-21 13:50:00,158.15,158.38,158.08,158.32,21464.0,152.8033,153.0255,152.7356,152.9675,21464.0
2021-09-21 14:00:00,158.34,158.56,158.32,158.37,14212.0,152.9868,153.1994,152.9675,153.0158,14212.0
2021-09-21 14:10:00,158.4,158.4,157.69,157.7,12996.0,153.0448,153.0448,152.3588,152.3685,12996.0
2021-09-21 14:20:00,157.69,157.76,157.4,157.5,15680.0,152.3588,152.4264,152.0786,152.1752,15680.0
2021-09-21 14:30:00,157.66,157.87,157.6,157.6,10519.0,152.3298,152.5327,152.2719,152.2719,10519.0
2021-09-21 14:40:00,157.6,157.84,157.57,157.72,11425.0,152.2719,152.5037,152.2429,152.3878,11425.0
2021-09-21 14:50:00,157.77,158.21,157.66,157.77,18845.0,152.4361,152.8612,152.3298,152.4361,18845.0
2021-09-21 15:00:00,157.83,158.09,157.7,157.74,26125.0,152.4941,152.7453,152.3685,152.4071,26125.0
2021-09-21 15:10:00,157.75,158.08,157.54,157.61,21352.0,152.4168,152.7356,152.2139,152.2815,21352.0
2021-09-21 15:20:00,157.59,157.85,157.53,157.69,28215.0,152.2622,152.5134,152.2042,152.3588,28215.0
2021-09-21 15:30:00,157.68,157.82,157.41,157.43,43552.0,152.3491,152.4844,152.0883,152.1076,43552.0
2021-09-21 15:40:00,157.4,157.71,157.06,157.08,55018.0,152.0786,152.3781,151.7501,151.7694,55018.0
2021-09-21 15:50:00,157.06,157.19,156.5,156.53,176079.0,151.7501,151.8757,151.209,151.238,176079.0
2021-09-22 09:30:00,158.51,158.61,157.19,158.35,41255.0,153.1511,153.2477,151.8757,152.9965,41255.0
2021-09-22 09:40:00,158.29,158.44,157.66,158.11,31833.0,152.9385,153.0835,152.3298,152.7646,31833.0
2021-09-22 09:50:00,158.16,159.02,158.07,158.52,11757.0,152.8129,153.6438,152.726,153.1607,11757.0
2021-09-22 10:00:00,158.61,158.77,158.26,158.51,18253.0,153.2477,153.4023,152.9095,153.1511,18253.0
2021-09-22 10:10:00,158.44,158.88,158.17,158.7,19269.0,153.0835,153.5086,152.8226,153.3347,19269.0
2021-09-22 10:20:00,158.67,158.87,158.59,158.69,14369.0,153.3057,153.4989,153.2284,153.325,14369.0
2021-09-22 10:30:00,158.79,159.51,158.79,159.31,31160.0,153.4216,154.1173,153.4216,153.924,31160.0
2021-09-22 10:40:00,159.33,159.37,158.99,159.34,29832.0,153.9434,153.982,153.6149,153.953,29832.0
2021-09-22 10:50:00,159.33,159.39,158.91,159.15,13162.0,153.9434,154.0013,153.5376,153.7694,13162.0
2021-09-22 11:00:00,159.19,159.26,158.85,158.9,26824.0,153.8081,153.8757,153.4796,153.5279,26824.0
2021-09-22 11:10:00,158.88,159.38,158.86,159.24,27502.0,153.5086,153.9917,153.4893,153.8564,27502.0
2021-09-22 11:20:00,159.31,159.94,159.31,159.68,20649.0,153.924,154.5327,153.924,154.2815,20649.0
2021-09-22 11:30:00,159.65,160.14,159.62,160.14,12926.0,154.2525,154.726,154.2236,154.726,12926.0
2021-09-22 11:40:00,160.14,160.8,160.14,160.62,28306.0,154.726,155.3637,154.726,155.1898,28306.0
2021-09-22 11:50:00,160.7,161.18,160.52,160.9,31927.0,155.267,155.7308,155.0931,155.4603,31927.0
2021-09-22 12:00:00,160.91,161.17,160.59,160.8,16335.0,155.4699,155.7212,155.1608,155.3637,16335.0
2021-09-22 12:10:00,160.86,161.04,160.73,160.75,15667.0,155.4216,155.5956,155.296,155.3154,15667.0
2021-09-22 12:20:00,160.75,160.86,160.6,160.8,12666.0,155.3154,155.4216,155.1704,155.3637,12666.0
2021-09-22 12:30:00,160.86,160.96,160.71,160.92,12403.0,155.4216,155.5183,155.2767,155.4796,12403.0
2021-09-22 12:40:00,160.89,161.17,160.84,161.04,26742.0,155.4506,155.7212,155.4023,155.5956,26742.0
2021-09-22 12:50:00,161.05,161.3,160.86,161.28,26695.0,155.6052,155.8468,155.4216,155.8274,26695.0
2021-09-22 13:00:00,161.29,161.33,161.09,161.15,14444.0,155.8371,155.8757,155.6439,155.7018,14444.0
2021-09-22 13:10:00,161.13,161.19,160.85,161.03,30798.0,155.6825,155.7405,155.412,155.5859,30798.0
2021-09-22 13:20:00,161.0,161.24,160.96,161.16,13702.0,155.5569,155.7888,155.5183,155.7115,13702.0
2021-09-22 13:30:00,161.16,161.17,161.01,161.13,11826.0,155.7115,155.7212,155.5666,155.6825,11826.0
2021-09-22 13:40:00,161.06,161.24,160.91,160.99,21715.0,155.6149,155.7888,155.4699,155.5472,21715.0
2021-09-22 13:50:00,161.02,161.29,160.8,161.29,18031.0,155.5762,155.8371,155.3637,155.8371,18031.0
2021-09-22 14:00:00,161.15,161.92,160.89,161.43,23368.0,155.7018,156.4458,155.4506,155.9724,23368.0
2021-09-22 14:10:00,161.44,162.01,161.43,161.65,23909.0,155.982,156.5328,155.9724,156.1849,23909.0
2021-09-22 14:20:00,161.7,161.72,161.38,161.71,13463.0,156.2332,156.2526,155.9241,156.2429,13463.0
2021-09-22 14:30:00,161.76,161.87,161.18,161.3,26123.0,156.2912,156.3975,155.7308,155.8468,26123.0
2021-09-22 14:40:00,161.26,161.34,160.73,160.85,22729.0,155.8081,155.8854,155.296,155.412,22729.0
2021-09-22 14:50:00,160.75,161.21,160.56,161.01,26030.0,155.3154,155.7598,155.1318,155.5666,26030.0
2021-09-22 15:00:00,160.9,161.05,160.7,160.89,14175.0,155.4603,155.6052,155.267,155.4506,14175.0
2021-09-22 15:10:00,160.96,161.65,160.91,161.64,18905.0,155.5183,156.1849,155.4699,156.1753,18905.0
2021-09-22 15:20:00,161.62,161.85,161.14,161.14,26812.0,156.1559,156.3782,155.6922,155.6922,26812.0
2021-09-22 15:30:00,161.18,161.61,160.73,161.53,40384.0,155.7308,156.1463,155.296,156.069,40384.0
2021-09-22 15:40:00,161.51,161.59,160.86,160.87,56363.0,156.0497,156.127,155.4216,155.4313,56363.0
2021-09-22 15:50:00,160.85,161.44,160.77,161.13,137531.0,155.412,155.982,155.3347,155.6825,137531.0
2021-09-23 09:30:00,161.32,162.4,161.16,162.4,14498.0,155.8661,156.9096,155.7115,156.9096,14498.0
2021-09-23 09:40:00,162.53,163.87,162.21,163.76,29785.0,157.0352,158.3299,156.726,158.2236,29785.0
2021-09-23 09:50:00,163.71,163.95,163.02,163.46,26816.0,158.1753,158.4072,157.5086,157.9337,26816.0
2021-09-23 10:00:00,163.46,163.67,163.26,163.34,14369.0,157.9337,158.1366,157.7405,157.8178,14369.0
2021-09-23 10:10:00,163.27,163.5,162.99,163.01,21002.0,157.7502,157.9724,157.4796,157.499,21002.0
2021-09-23 10:20:00,163.0,163.45,162.93,163.03,10587.0,157.4893,157.9241,157.4217,157.5183,10587.0
2021-09-23 10:30:00,163.04,163.38,162.94,163.19,18687.0,157.5279,157.8564,157.4313,157.6729,18687.0
2021-09-23 10:40:00,163.23,163.29,163.11,163.2,16103.0,157.7115,157.7695,157.5956,157.6825,16103.0
2021-09-23 10:50:00,163.21,163.58,163.21,163.58,20608.0,157.6922,158.0497,157.6922,158.0497,20608.0
2021-09-23 11:00:00,163.51,163.68,163.17,163.32,13264.0,157.982,158.1463,157.6535,157.7985,13264.0
2021-09-23 11:10:00,163.23,163.52,163.15,163.45,58342.0,157.7115,157.9917,157.6342,157.9241,58342.0
2021-09-23 11:20:00,163.51,163.64,163.0,163.12,8824.0,157.982,158.1077,157.4893,157.6052,8824.0
2021-09-23 11:30:00,163.15,163.61,163.09,163.61,11881.0,157.6342,158.0787,157.5762,158.0787,11881.0
2021-09-23 11:40:00,163.56,163.6,163.11,163.38,11194.0,158.0304,158.069,157.5956,157.8564,11194.0
2021-09-23 11:50:00,163.42,163.5,163.28,163.49,11536.0,157.8951,157.9724,157.7598,157.9627,11536.0
2021-09-23 12:00:00,163.45,163.84,163.45,163.8,12842.0,157.9241,158.3009,157.9241,158.2622,12842.0
2021-09-23 12:10:00,163.8,163.9,163.7,163.78,18460.0,158.2622,158.3589,158.1656,158.2429,18460.0
2021-09-23 12:20:00,163.81,163.89,163.7,163.82,10890.0,158.2719,158.3492,158.1656,158.2816,10890.0
2021-09-23 12:30:00,163.81,164.12,163.79,164.04,11829.0,158.2719,158.5714,158.2526,158.4941,11829.0
2021-09-23 12:40:00,164.05,164.2,164.03,164.08,8498.0,158.5038,158.6487,158.4845,158.5328,8498.0
2021-09-23 12:50:00,164.08,164.12,163.55,163.64,14423.0,158.5328,158.5714,158.0207,158.1077,14423.0
2021-09-23 13:00:00,163.59,163.73,163.54,163.65,8644.0,158.0593,158.1946,158.011,158.1173,8644.0
2021-09-23 13:10:00,163.65,163.65,163.35,163.43,11302.0,158.1173,158.1173,157.8275,157.9048,11302.0
2021-09-23 13:20:00,163.43,163.47,162.97,163.05,22064.0,157.9048,157.9434,157.4603,157.5376,22064.0
2021-09-23 13:30:00,162.98,163.34,162.98,163.33,14331.0,157.47,157.8178,157.47,157.8081,14331.0
2021-09-23 13:40:00,163.34,163.55,163.2,163.5,11693.0,157.8178,158.0207,157.6825,157.9724,11693.0
2021-09-23 13:50:00,163.51,163.86,163.2,163.36,25871.0,157.982,158.3202,157.6825,157.8371,25871.0
2021-09-23 14:00:00,163.28,163.66,163.28,163.6,9940.0,157.7598,158.127,157.7598,158.069,9940.0
2021-09-23 14:10:00,163.63,163.72,163.44,163.48,22251.0,158.098,158.1849,157.9144,157.9531,22251.0
2021-09-23 14:20:00,163.49,163.69,163.49,163.6,7759.0,157.9627,158.156,157.9627,158.069,7759.0
2021-09-23 14:30:00,163.64,163.8,163.61,163.8,18674.0,158.1077,158.2622,158.0787,158.2622,18674.0
2021-09-23 14:40:00,163.76,163.79,163.61,163.68,7956.0,158.2236,158.2526,158.0787,158.1463,7956.0
2021-09-23 14:50:00,163.64,163.76,163.58,163.72,13445.0,158.1077,158.2236,158.0497,158.1849,13445.0
2021-09-23 15:00:00,163.78,163.89,163.61,163.62,10050.0,158.2429,158.3492,158.0787,158.0883,10050.0
2021-09-23 15:10:00,163.55,163.55,163.29,163.39,12726.0,158.0207,158.0207,157.7695,157.8661,12726.0
2021-09-23 15:20:00,163.42,163.65,163.41,163.5,43106.0,157.8951,158.1173,157.8854,157.9724,43106.0
2021-09-23 15:30:00,163.53,163.74,163.49,163.74,37264.0,158.0014,158.2043,157.9627,158.2043,37264.0
2021-09-23 15:40:00,163.73,164.03,163.68,164.02,79219.0,158.1946,158.4845,158.1463,158.4748,79219.0
2021-09-23 15:50:00,163.95,164.08,163.75,163.98,187863.0,158.4072,158.5328,158.2139,158.4362,187863.0
2021-09-24 09:30:00,164.12,164.66,163.48,163.94,20784.0,158.5714,159.0932,157.9531,158.3975,20784.0
2021-09-24 09:40:00,163.95,165.17,163.95,164.14,38045.0,158.4072,159.5859,158.4072,158.5907,38045.0
2021-09-24 09:50:00,164.15,164.87,164.1,164.68,41077.0,158.6004,159.2961,158.5521,159.1125,41077.0
2021-09-24 10:00:00,164.68,164.79,163.93,163.97,9861.0,159.1125,159.2188,158.3878,158.4265,9861.0
2021-09-24 10:10:00,163.99,164.46,163.98,164.13,12587.0,158.4458,158.8999,158.4362,158.5811,12587.0
2021-09-24 10:20:00,164.22,164.41,163.96,163.98,10566.0,158.668,158.8516,158.4168,158.4362,10566.0
2021-09-24 10:30:00,163.91,163.98,163.59,163.66,8383.0,158.3685,158.4362,158.0593,158.127,8383.0
2021-09-24 10:40:00,163.45,163.6,163.28,163.44,8347.0,157.9241,158.069,157.7598,157.9144,8347.0
2021-09-24 10:50:00,163.41,163.42,163.1,163.14,9269.0,157.8854,157.8951,157.5859,157.6246,9269.0
2021-09-24 11:00:00,163.19,163.48,163.08,163.29,12538.0,157.6729,157.9531,157.5666,157.7695,12538.0
2021-09-24 11:10:00,163.25,163.35,162.86,163.09,10531.0,157.7308,157.8275,157.354,157.5762,10531.0
2021-09-24 11:20:00,163.05,163.05,162.3,162.56,13833.0,157.5376,157.5376,156.813,157.0642,13833.0
2021-09-24 11:30:00,162.56,162.85,162.54,162.75,9847.0,157.0642,157.3444,157.0448,157.2477,9847.0
2021-09-24 11:40:00,162.88,162.9,162.66,162.81,10153.0,157.3733,157.3927,157.1608,157.3057,10153.0
2021-09-24 11:50:00,162.91,163.07,162.83,162.88,9753.0,157.4023,157.5569,157.325,157.3733,9753.0
2021-09-24 12:00:00,162.94,162.94,162.73,162.73,10341.0,157.4313,157.4313,157.2284,157.2284,10341.0
2021-09-24 12:10:00,162.7,162.78,162.46,162.72,15083.0,157.1994,157.2767,156.9675,157.2188,15083.0
2021-09-24 12:20:00,162.72,162.75,162.25,162.4,18041.0,157.2188,157.2477,156.7646,156.9096,18041.0
2021-09-24 12:30:00,162.37,162.47,162.15,162.38,23206.0,156.8806,156.9772,156.668,156.8902,23206.0
2021-09-24 12:40:00,162.43,162.51,162.1,162.27,22851.0,156.9386,157.0159,156.6197,156.784,22851.0
2021-09-24 12:50:00,162.3,162.32,162.02,162.09,28524.0,156.813,156.8323,156.5424,156.6101,28524.0
2021-09-24 13:00:00,162.11,162.14,161.93,162.03,20976.0,156.6294,156.6584,156.4555,156.5521,20976.0
2021-09-24 13:10:00,161.99,161.99,161.57,161.76,19985.0,156.5134,156.5134,156.1076,156.2912,19985.0
2021-09-24 13:20:00,161.75,161.98,161.71,161.96,12157.0,156.2815,156.5038,156.2429,156.4844,12157.0
2021-09-24 13:30:00,161.96,162.01,161.72,161.87,22209.0,156.4844,156.5328,156.2526,156.3975,22209.0
2021-09-24 13:40:00,161.88,161.98,161.56,161.64,25343.0,156.4072,156.5038,156.098,156.1753,25343.0
2021-09-24 13:50:00,161.71,161.71,161.31,161.38,27180.0,156.2429,156.2429,155.8564,155.9241,27180.0
2021-09-24 14:00:00,161.33,161.82,161.33,161.37,25700.0,155.8757,156.3492,155.8757,155.9144,25700.0
2021-09-24 14:10:00,161.35,161.45,161.22,161.22,23482.0,155.8951,155.9917,155.7695,155.7695,23482.0
2021-09-24 14:20:00,161.22,161.32,161.05,161.25,23562.0,155.7695,155.8661,155.6052,155.7985,23562.0
2021-09-24 14:30:00,161.28,161.33,161.1,161.26,22626.0,155.8274,155.8757,155.6535,155.8081,22626.0
2021-09-24 14:40:00,161.25,161.5,161.2,161.44,23380.0,155.7985,156.04,155.7501,155.982,23380.0
2021-09-24 14:50:00,161.43,161.55,161.33,161.51,16460.0,155.9724,156.0883,155.8757,156.0497,16460.0
2021-09-24 15:00:00,161.5,161.5,161.2,161.21,22190.0,156.04,156.04,155.7501,155.7598,22190.0
2021-09-24 15:10:00,161.24,161.5,161.17,161.36,21381.0,155.7888,156.04,155.7212,155.9047,21381.0
2021-09-24 15:20:00,161.33,161.78,161.29,161.5,30369.0,155.8757,156.3105,155.8371,156.04,30369.0
2021-09-24 15:30:00,161.46,161.6,161.35,161.6,48204.0,156.0014,156.1366,155.8951,156.1366,48204.0
2021-09-24 15:40:00,161.66,161.81,161.59,161.6,45733.0,156.1946,156.3395,156.127,156.1366,45733.0
2021-09-24 15:50:00,161.55,161.82,161.42,161.54,113295.0,156.0883,156.3492,155.9627,156.0786,113295.0
2021-09-27 09:30:00,161.57,162.43,160.84,161.18,41819.0,156.1076,156.9386,155.4023,155.7308,41819.0
2021-09-27 09:40:00,161.34,164.22,161.18,163.76,115592.0,155.8854,158.668,155.7308,158.2236,115592.0
2021-09-27 09:50:00,163.69,164.11,163.31,164.06,23112.0,158.156,158.5618,157.7888,158.5135,23112.0
2021-09-27 10:00:00,163.99,164.17,163.26,163.6,81512.0,158.4458,158.6197,157.7405,158.069,81512.0
2021-09-27 10:10:00,163.61,164.16,163.17,163.95,35752.0,158.0787,158.6101,157.6535,158.4072,35752.0
2021-09-27 10:20:00,163.95,164.25,163.85,164.2,20139.0,158.4072,158.697,158.3106,158.6487,20139.0
2021-09-27 10:30:00,164.22,164.8,163.79,163.83,21592.0,158.668,159.2284,158.2526,158.2912,21592.0
2021-09-27 10:40:00,163.84,163.84,162.8,163.04,23908.0,158.3009,158.3009,157.2961,157.5279,23908.0
2021-09-27 10:50:00,163.09,163.18,162.43,162.58,16774.0,157.5762,157.6632,156.9386,157.0835,16774.0
2021-09-27 11:00:00,162.56,162.57,161.73,161.75,20211.0,157.0642,157.0738,156.2622,156.2815,20211.0
2021-09-27 11:10:00,161.75,162.28,161.7,162.05,47476.0,156.2815,156.7936,156.2332,156.5714,47476.0
2021-09-27 11:20:00,162.02,162.35,161.98,162.17,48722.0,156.5424,156.8613,156.5038,156.6873,48722.0
2021-09-27 11:30:00,162.25,162.73,162.13,162.5,36983.0,156.7646,157.2284,156.6487,157.0062,36983.0
2021-09-27 11:40:00,162.39,162.47,161.82,162.47,19116.0,156.8999,156.9772,156.3492,156.9772,19116.0
2021-09-27 11:50:00,162.45,162.49,162.05,162.27,17342.0,156.9579,156.9965,156.5714,156.784,17342.0
2021-09-27 12:00:00,162.23,163.0,162.15,162.88,13267.0,156.7453,157.4893,156.668,157.3733,13267.0
2021-09-27 12:10:00,162.95,163.06,162.79,162.83,9728.0,157.441,157.5473,157.2864,157.325,9728.0
2021-09-27 12:20:00,162.84,163.22,162.81,163.08,20417.0,157.3347,157.7019,157.3057,157.5666,20417.0
2021-09-27 12:30:00,163.02,163.05,162.74,162.8,11472.0,157.5086,157.5376,157.2381,157.2961,11472.0
2021-09-27 12:40:00,162.77,163.05,162.71,162.93,13795.0,157.2671,157.5376,157.2091,157.4217,13795.0
2021-09-27 12:50:00,162.93,163.3,162.89,163.29,19888.0,157.4217,157.7791,157.383,157.7695,19888.0
2021-09-27 13:00:00,163.26,163.26,163.02,163.05,19624.0,157.7405,157.7405,157.5086,157.5376,19624.0
2021-09-27 13:10:00,163.05,163.05,162.78,162.9,26204.0,157.5376,157.5376,157.2767,157.3927,26204.0
2021-09-27 13:20:00,162.89,163.21,162.75,163.21,33478.0,157.383,157.6922,157.2477,157.6922,33478.0
2021-09-27 13:30:00,163.24,163.24,162.91,163.14,31267.0,157.7212,157.7212,157.4023,157.6246,31267.0
2021-09-27 13:40:00,163.15,163.21,163.0,163.2,14909.0,157.6342,157.6922,157.4893,157.6825,14909.0
2021-09-27 13:50:00,163.16,163.58,163.12,163.58,28494.0,157.6439,158.0497,157.6052,158.0497,28494.0
2021-09-27 14:00:00,163.58,163.63,163.43,163.57,17129.0,158.0497,158.098,157.9048,158.04,17129.0
2021-09-27 14:10:00,163.54,163.86,163.53,163.86,18853.0,158.011,158.3202,158.0014,158.3202,18853.0
2021-09-27 14:20:00,163.86,164.17,163.86,164.1,48641.0,158.3202,158.6197,158.3202,158.5521,48641.0
2021-09-27 14:30:00,164.12,164.24,163.89,163.91,19960.0,158.5714,158.6874,158.3492,158.3685,19960.0
2021-09-27 14:40:00,163.9,164.01,163.76,163.8,11259.0,158.3589,158.4651,158.2236,158.2622,11259.0
2021-09-27 14:50:00,163.82,163.93,163.71,163.89,13985.0,158.2816,158.3878,158.1753,158.3492,13985.0
2021-09-27 15:00:00,163.93,164.21,163.8,164.16,14257.0,158.3878,158.6584,158.2622,158.6101,14257.0
2021-09-27 15:10:00,164.16,164.27,163.98,164.03,24439.0,158.6101,158.7164,158.4362,158.4845,24439.0
2021-09-27 15:20:00,164.05,164.17,163.6,164.02,33677.0,158.5038,158.6197,158.069,158.4748,33677.0
2021-09-27 15:30:00,164.02,164.06,163.72,164.0,39505.0,158.4748,158.5135,158.1849,158.4555,39505.0
2021-09-27 15:40:00,163.99,164.11,163.34,163.65,42210.0,158.4458,158.5618,157.8178,158.1173,42210.0
2021-09-27 15:50:00,163.63,163.73,163.35,163.6,121659.0,158.098,158.1946,157.8275,158.069,121659.0
2021-09-28 09:30:00,162.57,163.15,162.41,163.0,47715.0,157.0738,157.6342,156.9192,157.4893,47715.0
2021-09-28 09:40:00,162.92,163.06,161.66,161.88,53399.0,157.412,157.5473,156.1946,156.4072,53399.0
2021-09-28 09:50:00,161.95,162.52,161.66,162.42,30190.0,156.4748,157.0255,156.1946,156.9289,30190.0
2021-09-28 10:00:00,162.3,162.38,161.74,161.95,46886.0,156.813,156.8902,156.2719,156.4748,46886.0
2021-09-28 10:10:00,161.94,162.11,161.72,161.85,31501.0,156.4651,156.6294,156.2526,156.3782,31501.0
2021-09-28 10:20:00,161.85,162.13,161.55,162.13,27376.0,156.3782,156.6487,156.0883,156.6487,27376.0
2021-09-28 10:30:00,162.08,162.61,161.78,162.56,13564.0,156.6004,157.1125,156.3105,157.0642,13564.0
2021-09-28 10:40:00,162.56,162.65,162.3,162.42,7504.0,157.0642,157.1511,156.813,156.9289,7504.0
2021-09-28 10:50:00,162.3,162.64,162.14,162.32,9394.0,156.813,157.1415,156.6584,156.8323,9394.0
2021-09-28 11:00:00,162.49,162.57,162.1,162.29,16160.0,156.9965,157.0738,156.6197,156.8033,16160.0
2021-09-28 11:10:00,162.22,162.46,162.0,162.11,56145.0,156.7357,156.9675,156.5231,156.6294,56145.0
2021-09-28 11:20:00,162.07,162.42,161.85,162.26,28919.0,156.5907,156.9289,156.3782,156.7743,28919.0
2021-09-28 11:30:00,162.33,162.62,162.0,162.51,46482.0,156.8419,157.1221,156.5231,157.0159,46482.0
2021-09-28 11:40:00,162.55,162.76,162.21,162.39,26168.0,157.0545,157.2574,156.726,156.8999,26168.0
2021-09-28 11:50:00,162.26,162.72,162.19,162.67,16724.0,156.7743,157.2188,156.7067,157.1704,16724.0
2021-09-28 12:00:00,162.71,162.98,162.56,162.83,21617.0,157.2091,157.47,157.0642,157.325,21617.0
2021-09-28 12:10:00,162.81,163.85,162.76,163.67,37253.0,157.3057,158.3106,157.2574,158.1366,37253.0
2021-09-28 12:20:00,163.52,163.59,162.71,162.71,33025.0,157.9917,158.0593,157.2091,157.2091,33025.0
2021-09-28 12:30:00,162.76,162.76,162.31,162.46,11777.0,157.2574,157.2574,156.8226,156.9675,11777.0
2021-09-28 12:40:00,162.41,162.41,161.92,161.92,10155.0,156.9192,156.9192,156.4458,156.4458,10155.0
2021-09-28 12:50:00,161.91,162.37,161.89,162.13,41941.0,156.4361,156.8806,156.4168,156.6487,41941.0
2021-09-28 13:00:00,162.11,162.3,161.76,162.14,10393.0,156.6294,156.813,156.2912,156.6584,10393.0
2021-09-28 13:10:00,162.16,162.33,162.04,162.15,9625.0,156.6777,156.8419,156.5617,156.668,9625.0
2021-09-28 13:20:00,162.26,162.64,162.17,162.48,12289.0,156.7743,157.1415,156.6873,156.9869,12289.0
2021-09-28 13:30:00,162.47,162.52,162.22,162.31,11597.0,156.9772,157.0255,156.7357,156.8226,11597.0
2021-09-28 13:40:00,162.35,162.56,161.98,162.11,11101.0,156.8613,157.0642,156.5038,156.6294,11101.0
2021-09-28 13:50:00,162.05,162.16,161.68,161.79,15765.0,156.5714,156.6777,156.2139,156.3202,15765.0
2021-09-28 14:00:00,161.77,161.77,161.3,161.3,11443.0,156.3009,156.3009,155.8468,155.8468,11443.0
2021-09-28 14:10:00,161.14,162.01,161.13,161.98,25175.0,155.6922,156.5328,155.6825,156.5038,25175.0
2021-09-28 14:20:00,162.0,162.5,161.97,162.5,12045.0,156.5231,157.0062,156.4941,157.0062,12045.0
2021-09-28 14:30:00,162.46,162.51,162.0,162.33,14976.0,156.9675,157.0159,156.5231,156.8419,14976.0
2021-09-28 14:40:00,162.36,162.94,162.34,162.78,7122.0,156.8709,157.4313,156.8516,157.2767,7122.0
2021-09-28 14:50:00,162.8,162.87,162.66,162.69,10940.0,157.2961,157.3637,157.1608,157.1898,10940.0
2021-09-28 15:00:00,162.64,162.99,162.62,162.89,18009.0,157.1415,157.4796,157.1221,157.383,18009.0
2021-09-28 15:10:00,162.82,162.91,162.53,162.84,21864.0,157.3154,157.4023,157.0352,157.3347,21864.0
2021-09-28 15:20:00,162.84,162.99,162.43,162.54,30211.0,157.3347,157.4796,156.9386,157.0448,30211.0
2021-09-28 15:30:00,162.55,162.78,162.41,162.51,34774.0,157.0545,157.2767,156.9192,157.0159,34774.0
2021-09-28 15:40:00,162.5,162.7,162.34,162.35,60352.0,157.0062,157.1994,156.8516,156.8613,60352.0
2021-09-28 15:50:00,162.34,162.53,162.05,162.09,207222.0,156.8516,157.0352,156.5714,156.6101,207222.0
2021-09-29 09:30:00,162.53,162.82,161.8,161.95,56943.0,157.0352,157.3154,156.3299,156.4748,56943.0
2021-09-29 09:40:00,162.05,162.49,161.75,162.33,20695.0,156.5714,156.9965,156.2815,156.8419,20695.0
2021-09-29 09:50:00,162.36,162.91,162.32,162.59,35844.0,156.8709,157.4023,156.8323,157.0931,35844.0
2021-09-29 10:00:00,162.63,162.86,162.36,162.56,21425.0,157.1318,157.354,156.8709,157.0642,21425.0
2021-09-29 10:10:00,162.56,162.82,162.43,162.75,13329.0,157.0642,157.3154,156.9386,157.2477,13329.0
2021-09-29 10:20:00,162.76,163.5,162.76,163.34,15816.0,157.2574,157.9724,157.2574,157.8178,15816.0
2021-09-29 10:30:00,163.24,163.44,162.91,163.16,19514.0,157.7212,157.9144,157.4023,157.6439,19514.0
2021-09-29 10:40:00,163.19,163.63,163.19,163.43,27949.0,157.6729,158.098,157.6729,157.9048,27949.0
2021-09-29 10:50:00,163.33,163.5,162.83,162.87,17908.0,157.8081,157.9724,157.325,157.3637,17908.0
2021-09-29 11:00:00,162.95,163.09,162.65,163.09,11396.0,157.441,157.5762,157.1511,157.5762,11396.0
2021-09-29 11:10:00,163.04,163.3,162.99,163.16,5582.0,157.5279,157.7791,157.4796,157.6439,5582.0
2021-09-29 11:20:00,163.14,163.39,163.1,163.14,6200.0,157.6246,157.8661,157.5859,157.6246,6200.0
2021-09-29 11:30:00,163.21,163.25,163.01,163.04,9110.0,157.6922,157.7308,157.499,157.5279,9110.0
2021-09-29 11:40:00,163.05,163.05,162.7,162.83,18962.0,157.5376,157.5376,157.1994,157.325,18962.0
2021-09-29 11:50:00,162.87,163.3,162.87,163.3,13953.0,157.3637,157.7791,157.3637,157.7791,13953.0
2021-09-29 12:00:00,163.25,163.27,162.94,162.95,5758.0,157.7308,157.7502,157.4313,157.441,5758.0
2021-09-29 12:10:00,162.9,163.04,162.76,163.03,7718.0,157.3927,157.5279,157.2574,157.5183,7718.0
2021-09-29 12:20:00,163.07,163.07,162.73,162.97,13470.0,157.5569,157.5569,157.2284,157.4603,13470.0
2021-09-29 12:30:00,163.02,163.07,162.77,162.9,10902.0,157.5086,157.5569,157.2671,157.3927,10902.0
2021-09-29 12:40:00,162.91,162.96,162.71,162.89,10471.0,157.4023,157.4506,157.2091,157.383,10471.0
2021-09-29 12:50:00,162.93,163.02,162.79,162.89,12422.0,157.4217,157.5086,157.2864,157.383,12422.0
2021-09-29 13:00:00,162.96,163.0,162.8,163.0,9850.0,157.4506,157.4893,157.2961,157.4893,9850.0
2021-09-29 13:10:00,163.02,163.15,162.84,163.03,13021.0,157.5086,157.6342,157.3347,157.5183,13021.0
2021-09-29 13:20:00,163.07,163.07,162.83,162.94,16495.0,157.5569,157.5569,157.325,157.4313,16495.0
2021-09-29 13:30:00,162.94,162.94,162.83,162.85,12196.0,157.4313,157.4313,157.325,157.3444,12196.0
2021-09-29 13:40:00,162.9,163.08,162.78,162.78,15468.0,157.3927,157.5666,157.2767,157.2767,15468.0
2021-09-29 13:50:00,162.74,162.88,162.48,162.6,36035.0,157.2381,157.3733,156.9869,157.1028,36035.0
2021-09-29 14:00:00,162.66,162.67,162.35,162.57,6308.0,157.1608,157.1704,156.8613,157.0738,6308.0
2021-09-29 14:10:00,162.61,162.77,162.54,162.55,6862.0,157.1125,157.2671,157.0448,157.0545,6862.0
2021-09-29 14:20:00,162.47,162.52,162.25,162.26,6190.0,156.9772,157.0255,156.7646,156.7743,6190.0
2021-09-29 14:30:00,162.3,162.65,162.3,162.51,8713.0,156.813,157.1511,156.813,157.0159,8713.0
2021-09-29 14:40:00,162.41,162.7,162.35,162.53,12655.0,156.9192,157.1994,156.8613,157.0352,12655.0
2021-09-29 14:50:00,162.59,162.71,162.53,162.7,11741.0,157.0931,157.2091,157.0352,157.1994,11741.0
2021-09-29 15:00:00,162.73,162.89,162.27,162.42,17263.0,157.2284,157.383,156.784,156.9289,17263.0
2021-09-29 15:10:00,162.37,162.5,162.28,162.28,10933.0,156.8806,157.0062,156.7936,156.7936,10933.0
2021-09-29 15:20:00,162.26,162.27,161.92,161.94,10710.0,156.7743,156.784,156.4458,156.4651,10710.0
2021-09-29 15:30:00,161.92,161.96,161.47,161.49,14378.0,156.4458,156.4844,156.011,156.0303,14378.0
2021-09-29 15:40:00,161.51,161.54,161.12,161.14,31038.0,156.0497,156.0786,155.6728,155.6922,31038.0
2021-09-29 15:50:00,161.11,161.51,160.64,160.71,158090.0,155.6632,156.0497,155.2091,155.2767,158090.0
2021-09-30 09:30:00,161.65,162.15,160.79,160.81,42741.0,156.1849,156.668,155.354,155.3733,42741.0
2021-09-30 09:40:00,160.89,161.1,160.24,160.31,33006.0,155.4506,155.6535,154.8226,154.8902,33006.0
2021-09-30 09:50:00,160.23,160.52,160.08,160.23,24506.0,154.8129,155.0931,154.668,154.8129,24506.0
2021-09-30 10:00:00,160.11,160.61,159.82,160.12,97947.0,154.697,155.1801,154.4168,154.7067,97947.0
2021-09-30 10:10:00,160.15,160.99,160.03,160.86,30240.0,154.7356,155.5472,154.6197,155.4216,30240.0
2021-09-30 10:20:00,160.84,161.0,159.99,160.0,19222.0,155.4023,155.5569,154.5811,154.5907,19222.0
2021-09-30 10:30:00,160.01,160.55,159.88,160.42,65211.0,154.6004,155.1221,154.4748,154.9965,65211.0
2021-09-30 10:40:00,160.36,160.36,159.76,159.76,11568.0,154.9385,154.9385,154.3588,154.3588,11568.0
2021-09-30 10:50:00,159.78,159.79,159.37,159.58,11860.0,154.3782,154.3878,153.982,154.1849,11860.0
2021-09-30 11:00:00,159.58,159.81,159.37,159.38,10227.0,154.1849,154.4071,153.982,153.9917,10227.0
2021-09-30 11:10:00,159.44,159.79,159.39,159.56,13890.0,154.0496,154.3878,154.0013,154.1656,13890.0
2021-09-30 11:20:00,159.48,159.62,159.44,159.6,18957.0,154.0883,154.2236,154.0496,154.2042,18957.0
2021-09-30 11:30:00,159.54,159.55,158.84,159.25,26207.0,154.1463,154.1559,153.4699,153.8661,26207.0
2021-09-30 11:40:00,159.06,159.08,158.42,158.52,33398.0,153.6825,153.7018,153.0641,153.1607,33398.0
2021-09-30 11:50:00,158.65,159.05,158.53,158.99,29301.0,153.2864,153.6728,153.1704,153.6149,29301.0
2021-09-30 12:00:00,158.89,158.97,158.17,158.18,22493.0,153.5182,153.5955,152.8226,152.8322,22493.0
2021-09-30 12:10:00,158.17,158.3,157.84,158.3,20799.0,152.8226,152.9482,152.5037,152.9482,20799.0
2021-09-30 12:20:00,158.3,158.53,158.1,158.22,10241.0,152.9482,153.1704,152.7549,152.8709,10241.0
2021-09-30 12:30:00,158.14,158.57,157.92,158.45,11963.0,152.7936,153.2091,152.581,153.0931,11963.0
2021-09-30 12:40:00,158.39,158.39,157.83,158.06,41995.0,153.0351,153.0351,152.4941,152.7163,41995.0
2021-09-30 12:50:00,158.02,158.17,157.84,158.07,28766.0,152.6777,152.8226,152.5037,152.726,28766.0
2021-09-30 13:00:00,158.07,158.62,158.04,158.52,15703.0,152.726,153.2574,152.697,153.1607,15703.0
2021-09-30 13:10:00,158.54,158.7,158.4,158.63,19482.0,153.1801,153.3347,153.0448,153.267,19482.0
2021-09-30 13:20:00,158.63,158.76,158.25,158.25,20923.0,153.267,153.3926,152.8999,152.8999,20923.0
2021-09-30 13:30:00,158.29,158.46,158.04,158.39,25463.0,152.9385,153.1028,152.697,153.0351,25463.0
2021-09-30 13:40:00,158.45,158.46,158.16,158.41,15646.0,153.0931,153.1028,152.8129,153.0545,15646.0
2021-09-30 13:50:00,158.49,158.7,158.38,158.59,10636.0,153.1318,153.3347,153.0255,153.2284,10636.0
2021-09-30 14:00:00,158.64,159.29,158.63,159.29,15201.0,153.2767,153.9047,153.267,153.9047,15201.0
2021-09-30 14:10:00,159.18,159.24,158.9,158.9,19839.0,153.7984,153.8564,153.5279,153.5279,19839.0
2021-09-30 14:20:00,158.88,159.0,158.71,158.97,11609.0,153.5086,153.6245,153.3443,153.5955,11609.0
2021-09-30 14:30:00,158.97,159.16,158.89,158.89,12929.0,153.5955,153.7791,153.5182,153.5182,12929.0
2021-09-30 14:40:00,158.92,159.2,158.9,159.13,14163.0,153.5472,153.8178,153.5279,153.7501,14163.0
2021-09-30 14:50:00,159.14,159.33,158.8,158.8,14236.0,153.7598,153.9434,153.4313,153.4313,14236.0
2021-09-30 15:00:00,158.8,158.9,158.4,158.58,35887.0,153.4313,153.5279,153.0448,153.2187,35887.0
2021-09-30 15:10:00,158.56,158.95,158.55,158.75,15918.0,153.1994,153.5762,153.1897,153.383,15918.0
2021-09-30 15:20:00,158.71,158.89,158.51,158.82,26092.0,153.3443,153.5182,153.1511,153.4506,26092.0
2021-09-30 15:30:00,158.81,159.07,158.68,158.74,69596.0,153.4409,153.6922,153.3153,153.3733,69596.0
2021-09-30 15:40:00,158.74,158.83,158.45,158.57,73677.0,153.3733,153.4603,153.0931,153.2091,73677.0
2021-09-30 15:50:00,158.53,158.61,157.53,157.56,123667.0,153.1704,153.2477,152.2042,152.2332,123667.0
2021-10-01 09:30:00,157.78,158.32,156.39,156.65,65370.0,152.4458,152.9675,151.1028,151.354,65370.0
2021-10-01 09:40:00,156.65,157.51,156.0,156.02,85644.0,151.354,152.1849,150.7259,150.7453,85644.0
2021-10-01 09:50:00,156.01,156.36,155.62,156.29,31935.0,150.7356,151.0738,150.3588,151.0061,31935.0
2021-10-01 10:00:00,156.27,156.48,155.8,156.48,29246.0,150.9868,151.1897,150.5327,151.1897,29246.0
2021-10-01 10:10:00,156.44,156.69,155.37,155.51,42654.0,151.1511,151.3926,150.1172,150.2525,42654.0
2021-10-01 10:20:00,155.6,155.63,155.16,155.5,35268.0,150.3395,150.3685,149.9143,150.2428,35268.0
2021-10-01 10:30:00,155.43,156.5,155.43,155.99,19716.0,150.1752,151.209,150.1752,150.7163,19716.0
2021-10-01 10:40:00,155.97,156.42,155.59,155.79,21930.0,150.697,151.1317,150.3298,150.523,21930.0
2021-10-01 10:50:00,156.01,156.59,155.79,156.55,17095.0,150.7356,151.296,150.523,151.2574,17095.0
2021-10-01 11:00:00,156.39,156.83,156.29,156.3,12193.0,151.1028,151.5279,151.0061,151.0158,12193.0
2021-10-01 11:10:00,156.31,156.86,156.27,156.67,37279.0,151.0255,151.5569,150.9868,151.3733,37279.0
2021-10-01 11:20:00,156.59,156.88,156.39,156.64,8863.0,151.296,151.5762,151.1028,151.3443,8863.0
2021-10-01 11:30:00,156.77,157.02,156.72,156.97,14302.0,151.4699,151.7115,151.4216,151.6632,14302.0
2021-10-01 11:40:00,156.94,157.67,156.93,157.61,6880.0,151.6342,152.3395,151.6245,152.2815,6880.0
2021-10-01 11:50:00,157.53,157.73,157.43,157.69,8382.0,152.2042,152.3975,152.1076,152.3588,8382.0
2021-10-01 12:00:00,157.71,157.78,157.21,157.41,22397.0,152.3781,152.4458,151.895,152.0883,22397.0
2021-10-01 12:10:00,157.4,157.5,157.11,157.21,12046.0,152.0786,152.1752,151.7984,151.895,12046.0
2021-10-01 12:20:00,157.23,158.17,157.19,158.17,8115.0,151.9144,152.8226,151.8757,152.8226,8115.0
2021-10-01 12:30:00,158.15,158.66,158.14,158.51,17577.0,152.8033,153.296,152.7936,153.1511,17577.0
2021-10-01 12:40:00,158.56,159.18,158.54,159.1,31640.0,153.1994,153.7984,153.1801,153.7211,31640.0
2021-10-01 12:50:00,159.09,159.26,158.77,158.99,15587.0,153.7115,153.8757,153.4023,153.6149,15587.0
2021-10-01 13:00:00,158.84,159.2,158.62,159.2,41140.0,153.4699,153.8178,153.2574,153.8178,41140.0
2021-10-01 13:10:00,159.26,159.38,159.09,159.32,8563.0,153.8757,153.9917,153.7115,153.9337,8563.0
2021-10-01 13:20:00,159.32,159.32,159.06,159.11,9178.0,153.9337,153.9337,153.6825,153.7308,9178.0
2021-10-01 13:30:00,159.13,159.51,159.13,159.26,9147.0,153.7501,154.1173,153.7501,153.8757,9147.0
2021-10-01 13:40:00,159.26,159.69,159.26,159.69,17441.0,153.8757,154.2912,153.8757,154.2912,17441.0
2021-10-01 13:50:00,159.72,159.72,159.36,159.52,12925.0,154.3202,154.3202,153.9723,154.1269,12925.0
2021-10-01 14:00:00,159.47,159.77,159.46,159.63,7168.0,154.0786,154.3685,154.069,154.2332,7168.0
2021-10-01 14:10:00,159.59,159.96,159.59,159.96,27992.0,154.1946,154.5521,154.1946,154.5521,27992.0
2021-10-01 14:20:00,159.95,160.03,159.85,160.01,16053.0,154.5424,154.6197,154.4458,154.6004,16053.0
2021-10-01 14:30:00,160.03,160.25,159.98,159.98,8491.0,154.6197,154.8323,154.5714,154.5714,8491.0
2021-10-01 14:40:00,160.05,160.2,159.77,159.98,18917.0,154.639,154.784,154.3685,154.5714,18917.0
2021-10-01 14:50:00,159.93,160.5,159.85,160.14,34080.0,154.5231,155.0738,154.4458,154.726,34080.0
2021-10-01 15:00:00,160.16,160.66,160.12,160.66,15123.0,154.7453,155.2284,154.7067,155.2284,15123.0
2021-10-01 15:10:00,160.71,160.93,160.64,160.73,22919.0,155.2767,155.4893,155.2091,155.296,22919.0
2021-10-01 15:20:00,160.72,160.75,160.27,160.44,30740.0,155.2864,155.3154,154.8516,155.0158,30740.0
2021-10-01 15:30:00,160.48,160.48,160.17,160.25,22220.0,155.0545,155.0545,154.755,154.8323,22220.0
2021-10-01 15:40:00,160.26,160.44,160.08,160.17,57487.0,154.8419,155.0158,154.668,154.755,57487.0
2021-10-01 15:50:00,160.21,160.62,159.61,159.85,165864.0,154.7936,155.1898,154.2139,154.4458,165864.0
2021-10-04 09:30:00,159.62,160.06,158.71,159.05,31458.0,154.2236,154.6487,153.3443,153.6728,31458.0
2021-10-04 09:40:00,159.15,159.2,158.08,158.42,15842.0,153.7694,153.8178,152.7356,153.0641,15842.0
2021-10-04 09:50:00,158.35,159.51,158.29,158.52,24816.0,152.9965,154.1173,152.9385,153.1607,24816.0
2021-10-04 10:00:00,158.5,158.65,156.83,156.98,48928.0,153.1414,153.2864,151.5279,151.6728,48928.0
2021-10-04 10:10:00,156.97,157.09,156.12,156.3,30574.0,151.6632,151.7791,150.8419,151.0158,30574.0
2021-10-04 10:20:00,156.3,156.33,155.28,155.52,28141.0,151.0158,151.0448,150.0303,150.2622,28141.0
2021-10-04 10:30:00,155.43,155.54,154.39,154.75,32668.0,150.1752,150.2815,149.1704,149.5182,32668.0
2021-10-04 10:40:00,154.8,155.26,154.58,154.85,19190.0,149.5665,150.011,149.354,149.6148,19190.0
2021-10-04 10:50:00,154.78,154.79,154.04,154.79,14800.0,149.5472,149.5569,148.8322,149.5569,14800.0
2021-10-04 11:00:00,154.78,155.21,154.12,155.21,40418.0,149.5472,149.9627,148.9095,149.9627,40418.0
2021-10-04 11:10:00,155.03,155.28,154.84,154.84,16782.0,149.7887,150.0303,149.6052,149.6052,16782.0
2021-10-04 11:20:00,154.79,155.23,154.73,155.11,19621.0,149.5569,149.982,149.4989,149.866,19621.0
2021-10-04 11:30:00,155.09,155.22,154.66,154.71,20046.0,149.8467,149.9723,149.4312,149.4796,20046.0
2021-10-04 11:40:00,154.75,155.07,154.71,154.81,16442.0,149.5182,149.8274,149.4796,149.5762,16442.0
2021-10-04 11:50:00,154.84,156.1,154.77,155.87,38045.0,149.6052,150.8226,149.5375,150.6003,38045.0
2021-10-04 12:00:00,155.8,155.9,155.54,155.69,11123.0,150.5327,150.6293,150.2815,150.4264,11123.0
2021-10-04 12:10:00,155.84,155.84,155.46,155.64,7839.0,150.5714,150.5714,150.2042,150.3781,7839.0
2021-10-04 12:20:00,155.57,155.57,155.09,155.21,12946.0,150.3105,150.3105,149.8467,149.9627,12946.0
2021-10-04 12:30:00,155.15,155.52,155.15,155.21,7582.0,149.9047,150.2622,149.9047,149.9627,7582.0
2021-10-04 12:40:00,155.14,155.15,154.61,154.85,8091.0,149.895,149.9047,149.3829,149.6148,8091.0
2021-10-04 12:50:00,154.93,154.99,154.45,154.82,12478.0,149.6921,149.7501,149.2283,149.5858,12478.0
2021-10-04 13:00:00,154.64,154.99,154.42,154.99,7576.0,149.4119,149.7501,149.1994,149.7501,7576.0
2021-10-04 13:10:00,154.94,155.52,154.92,154.99,10038.0,149.7018,150.2622,149.6825,149.7501,10038.0
2021-10-04 13:20:00,154.98,155.25,154.82,154.86,14079.0,149.7404,150.0013,149.5858,149.6245,14079.0
2021-10-04 13:30:00,154.88,155.3,154.88,155.23,21617.0,149.6438,150.0496,149.6438,149.982,21617.0
2021-10-04 13:40:00,155.25,155.5,155.06,155.5,23292.0,150.0013,150.2428,149.8177,150.2428,23292.0
2021-10-04 13:50:00,155.49,155.5,155.16,155.22,27874.0,150.2332,150.2428,149.9143,149.9723,27874.0
2021-10-04 14:00:00,155.25,155.54,155.22,155.35,22986.0,150.0013,150.2815,149.9723,150.0979,22986.0
2021-10-04 14:10:00,155.41,155.7,155.21,155.66,15837.0,150.1559,150.4361,149.9627,150.3974,15837.0
2021-10-04 14:20:00,155.67,155.97,155.44,155.61,37146.0,150.4071,150.697,150.1849,150.3491,37146.0
2021-10-04 14:30:00,155.6,155.67,155.34,155.46,17312.0,150.3395,150.4071,150.0883,150.2042,17312.0
2021-10-04 14:40:00,155.34,155.93,155.34,155.92,12873.0,150.0883,150.6583,150.0883,150.6486,12873.0
2021-10-04 14:50:00,155.94,156.0,155.78,155.87,13124.0,150.668,150.7259,150.5134,150.6003,13124.0
2021-10-04 15:00:00,155.83,156.47,155.82,156.45,24527.0,150.5617,151.1801,150.552,151.1607,24527.0
2021-10-04 15:10:00,156.33,156.35,155.74,155.82,18849.0,151.0448,151.0641,150.4747,150.552,18849.0
2021-10-04 15:20:00,155.85,155.94,155.63,155.8,11687.0,150.581,150.668,150.3685,150.5327,11687.0
2021-10-04 15:30:00,155.86,155.98,155.67,155.72,37087.0,150.5907,150.7066,150.4071,150.4554,37087.0
2021-10-04 15:40:00,155.71,156.42,155.71,156.13,22890.0,150.4457,151.1317,150.4457,150.8515,22890.0
2021-10-04 15:50:00,156.11,156.34,155.56,156.27,128471.0,150.8322,151.0545,150.3008,150.9868,128471.0
2021-10-05 09:30:00,156.79,156.9,155.6,156.1,44076.0,151.4892,151.5955,150.3395,150.8226,44076.0
2021-10-05 09:40:00,156.64,156.8,156.33,156.63,14581.0,151.3443,151.4989,151.0448,151.3346,14581.0
2021-10-05 09:50:00,156.81,157.82,156.69,157.41,15210.0,151.5086,152.4844,151.3926,152.0883,15210.0
2021-10-05 10:00:00,157.26,157.98,157.23,157.77,15695.0,151.9433,152.639,151.9144,152.4361,15695.0
2021-10-05 10:10:00,157.72,158.04,157.29,157.31,36941.0,152.3878,152.697,151.9723,151.9917,36941.0
2021-10-05 10:20:00,157.29,158.12,157.22,157.92,13184.0,151.9723,152.7743,151.9047,152.581,13184.0
2021-10-05 10:30:00,157.92,158.37,157.76,158.13,23416.0,152.581,153.0158,152.4264,152.7839,23416.0
2021-10-05 10:40:00,158.25,158.59,158.14,158.53,18682.0,152.8999,153.2284,152.7936,153.1704,18682.0
2021-10-05 10:50:00,158.53,158.86,158.43,158.81,29167.0,153.1704,153.4893,153.0738,153.4409,29167.0
2021-10-05 11:00:00,158.88,159.15,158.74,158.82,21439.0,153.5086,153.7694,153.3733,153.4506,21439.0
2021-10-05 11:10:00,158.84,159.0,158.77,158.79,12107.0,153.4699,153.6245,153.4023,153.4216,12107.0
2021-10-05 11:20:00,158.77,158.83,158.19,158.44,22832.0,153.4023,153.4603,152.8419,153.0835,22832.0
2021-10-05 11:30:00,158.42,158.84,158.27,158.33,17720.0,153.0641,153.4699,152.9192,152.9772,17720.0
2021-10-05 11:40:00,158.29,158.36,157.92,157.97,14806.0,152.9385,153.0062,152.581,152.6293,14806.0
2021-10-05 11:50:00,157.98,158.36,157.97,158.31,11796.0,152.639,153.0062,152.6293,152.9578,11796.0
2021-10-05 12:00:00,158.29,158.29,158.08,158.26,7260.0,152.9385,152.9385,152.7356,152.9095,7260.0
2021-10-05 12:10:00,158.35,158.36,157.81,157.82,9005.0,152.9965,153.0062,152.4748,152.4844,9005.0
2021-10-05 12:20:00,157.83,157.86,157.5,157.5,4910.0,152.4941,152.5231,152.1752,152.1752,4910.0
2021-10-05 12:30:00,157.47,157.72,157.35,157.42,23500.0,152.1462,152.3878,152.0303,152.0979,23500.0
2021-10-05 12:40:00,157.32,157.88,157.27,157.83,45764.0,152.0013,152.5424,151.953,152.4941,45764.0
2021-10-05 12:50:00,157.84,157.98,157.5,157.97,70329.0,152.5037,152.639,152.1752,152.6293,70329.0
2021-10-05 13:00:00,157.87,157.9,157.44,157.63,63636.0,152.5327,152.5617,152.1173,152.3008,63636.0
2021-10-05 13:10:00,157.56,157.8,157.39,157.65,33652.0,152.2332,152.4651,152.069,152.3202,33652.0
2021-10-05 13:20:00,157.68,157.84,157.55,157.76,22604.0,152.3491,152.5037,152.2235,152.4264,22604.0
2021-10-05 13:30:00,157.82,157.92,157.72,157.75,14222.0,152.4844,152.581,152.3878,152.4168,14222.0
2021-10-05 13:40:00,157.85,157.97,157.81,157.86,7237.0,152.5134,152.6293,152.4748,152.5231,7237.0
2021-10-05 13:50:00,157.92,158.01,157.67,157.71,10026.0,152.581,152.668,152.3395,152.3781,10026.0
2021-10-05 14:00:00,157.69,158.05,157.69,157.98,12098.0,152.3588,152.7066,152.3588,152.639,12098.0
2021-10-05 14:10:00,157.97,157.97,157.8,157.9,20334.0,152.6293,152.6293,152.4651,152.5617,20334.0
2021-10-05 14:20:00,157.89,158.11,157.74,158.0,25263.0,152.552,152.7646,152.4071,152.6583,25263.0
2021-10-05 14:30:00,157.95,158.13,157.82,158.0,13290.0,152.61,152.7839,152.4844,152.6583,13290.0
2021-10-05 14:40:00,157.97,158.11,157.78,157.91,23381.0,152.6293,152.7646,152.4458,152.5714,23381.0
2021-10-05 14:50:00,157.87,157.98,157.79,157.9,11338.0,152.5327,152.639,152.4554,152.5617,11338.0
2021-10-05 15:00:00,157.85,158.03,157.85,157.9,15658.0,152.5134,152.6873,152.5134,152.5617,15658.0
2021-10-05 15:10:00,157.84,157.97,157.84,157.92,48205.0,152.5037,152.6293,152.5037,152.581,48205.0
2021-10-05 15:20:00,157.9,157.98,157.57,157.81,48172.0,152.5617,152.639,152.2429,152.4748,48172.0
2021-10-05 15:30:00,157.8,158.04,157.78,157.89,21040.0,152.4651,152.697,152.4458,152.552,21040.0
2021-10-05 15:40:00,157.92,158.08,157.78,157.78,23309.0,152.581,152.7356,152.4458,152.4458,23309.0
2021-10-05 15:50:00,157.72,157.76,157.4,157.63,152799.0,152.3878,152.4264,152.0786,152.3008,152799.0
2021-10-06 09:30:00,155.77,156.63,155.77,156.55,26520.0,150.5037,151.3346,150.5037,151.2574,26520.0
2021-10-06 09:40:00,156.66,156.86,156.28,156.52,20373.0,151.3636,151.5569,150.9965,151.2284,20373.0
2021-10-06 09:50:00,156.53,156.54,155.08,155.1,33855.0,151.238,151.2477,149.837,149.8564,33855.0
2021-10-06 10:00:00,155.23,155.27,154.51,154.78,12839.0,149.982,150.0206,149.2863,149.5472,12839.0
2021-10-06 10:10:00,154.72,155.54,154.52,155.31,20314.0,149.4892,150.2815,149.296,150.0593,20314.0
2021-10-06 10:20:00,155.31,156.68,155.3,156.6,21596.0,150.0593,151.383,150.0496,151.3057,21596.0
2021-10-06 10:30:00,156.68,157.21,156.63,157.2,22227.0,151.383,151.895,151.3346,151.8854,22227.0
2021-10-06 10:40:00,157.32,157.4,156.71,157.35,17822.0,152.0013,152.0786,151.4119,152.0303,17822.0
2021-10-06 10:50:00,157.41,157.43,156.84,156.92,16039.0,152.0883,152.1076,151.5375,151.6148,16039.0
2021-10-06 11:00:00,156.91,157.31,156.84,156.95,11276.0,151.6052,151.9917,151.5375,151.6438,11276.0
2021-10-06 11:10:00,157.0,157.23,156.86,157.13,12797.0,151.6921,151.9144,151.5569,151.8177,12797.0
2021-10-06 11:20:00,157.15,157.15,156.74,156.82,14507.0,151.8371,151.8371,151.4409,151.5182,14507.0
2021-10-06 11:30:00,156.91,157.09,156.35,156.41,7900.0,151.6052,151.7791,151.0641,151.1221,7900.0
2021-10-06 11:40:00,156.47,156.64,156.17,156.56,9364.0,151.1801,151.3443,150.8902,151.267,9364.0
2021-10-06 11:50:00,156.66,157.2,156.66,157.07,6796.0,151.3636,151.8854,151.3636,151.7598,6796.0
2021-10-06 12:00:00,157.13,157.14,156.6,156.67,14538.0,151.8177,151.8274,151.3057,151.3733,14538.0
2021-10-06 12:10:00,156.65,157.16,156.55,157.16,7219.0,151.354,151.8467,151.2574,151.8467,7219.0
2021-10-06 12:20:00,157.04,157.08,156.6,156.85,18677.0,151.7308,151.7694,151.3057,151.5472,18677.0
2021-10-06 12:30:00,156.77,156.92,156.61,156.91,18610.0,151.4699,151.6148,151.3153,151.6052,18610.0
2021-10-06 12:40:00,156.92,157.15,156.78,156.87,6787.0,151.6148,151.8371,151.4796,151.5665,6787.0
2021-10-06 12:50:00,156.93,157.15,156.85,157.0,10492.0,151.6245,151.8371,151.5472,151.6921,10492.0
2021-10-06 13:00:00,157.06,157.14,156.67,156.93,17078.0,151.7501,151.8274,151.3733,151.6245,17078.0
2021-10-06 13:10:00,156.92,157.22,156.8,157.05,11191.0,151.6148,151.9047,151.4989,151.7404,11191.0
2021-10-06 13:20:00,157.08,157.48,156.99,157.44,8227.0,151.7694,152.1559,151.6825,152.1173,8227.0
2021-10-06 13:30:00,157.45,157.94,157.45,157.84,10602.0,152.1269,152.6004,152.1269,152.5037,10602.0
2021-10-06 13:40:00,157.83,158.07,157.81,157.91,11468.0,152.4941,152.726,152.4748,152.5714,11468.0
2021-10-06 13:50:00,157.91,157.93,157.51,157.85,24066.0,152.5714,152.5907,152.1849,152.5134,24066.0
2021-10-06 14:00:00,157.91,158.25,157.65,158.09,25110.0,152.5714,152.8999,152.3202,152.7453,25110.0
2021-10-06 14:10:00,158.07,158.41,158.04,158.16,12467.0,152.726,153.0545,152.697,152.8129,12467.0
2021-10-06 14:20:00,158.17,158.29,157.78,158.01,18359.0,152.8226,152.9385,152.4458,152.668,18359.0
2021-10-06 14:30:00,158.01,158.14,157.82,157.9,10196.0,152.668,152.7936,152.4844,152.5617,10196.0
2021-10-06 14:40:00,157.98,158.58,157.95,158.32,25933.0,152.639,153.2187,152.61,152.9675,25933.0
2021-10-06 14:50:00,158.42,158.42,158.01,158.16,40701.0,153.0641,153.0641,152.668,152.8129,40701.0
2021-10-06 15:00:00,158.21,158.55,158.1,158.13,58908.0,152.8612,153.1897,152.7549,152.7839,58908.0
2021-10-06 15:10:00,158.18,158.28,157.63,157.69,15238.0,152.8322,152.9289,152.3008,152.3588,15238.0
2021-10-06 15:20:00,157.62,157.94,157.47,157.88,17009.0,152.2912,152.6004,152.1462,152.5424,17009.0
2021-10-06 15:30:00,157.79,157.93,157.53,157.71,24916.0,152.4554,152.5907,152.2042,152.3781,24916.0
2021-10-06 15:40:00,157.74,158.11,157.71,157.8,25052.0,152.4071,152.7646,152.3781,152.4651,25052.0
2021-10-06 15:50:00,157.87,158.57,157.86,158.53,118574.0,152.5327,153.2091,152.5231,153.1704,118574.0
2021-10-07 09:30:00,159.73,161.01,159.2,160.28,19329.0,154.3298,155.5666,153.8178,154.8612,19329.0
2021-10-07 09:40:00,160.46,160.75,159.57,159.67,16634.0,155.0352,155.3154,154.1753,154.2719,16634.0
2021-10-07 09:50:00,159.68,160.44,159.61,160.24,16500.0,154.2815,155.0158,154.2139,154.8226,16500.0
2021-10-07 10:00:00,160.32,160.82,160.3,160.77,8579.0,154.8999,155.383,154.8806,155.3347,8579.0
2021-10-07 10:10:00,160.8,161.04,160.49,161.04,31912.0,155.3637,155.5956,155.0641,155.5956,31912.0
2021-10-07 10:20:00,160.96,161.1,160.65,160.68,12607.0,155.5183,155.6535,155.2187,155.2477,12607.0
2021-10-07 10:30:00,160.8,161.16,160.46,160.63,27693.0,155.3637,155.7115,155.0352,155.1994,27693.0
2021-10-07 10:40:00,160.6,161.16,160.58,161.16,10812.0,155.1704,155.7115,155.1511,155.7115,10812.0
2021-10-07 10:50:00,161.17,161.45,161.07,161.37,11895.0,155.7212,155.9917,155.6245,155.9144,11895.0
2021-10-07 11:00:00,161.34,161.63,161.06,161.45,17789.0,155.8854,156.1656,155.6149,155.9917,17789.0
2021-10-07 11:10:00,161.45,161.45,160.87,160.95,11010.0,155.9917,155.9917,155.4313,155.5086,11010.0
2021-10-07 11:20:00,161.03,161.25,160.93,160.96,7738.0,155.5859,155.7985,155.4893,155.5183,7738.0
2021-10-07 11:30:00,160.96,161.2,160.84,161.0,8462.0,155.5183,155.7501,155.4023,155.5569,8462.0
2021-10-07 11:40:00,161.11,161.27,161.04,161.16,8129.0,155.6632,155.8178,155.5956,155.7115,8129.0
2021-10-07 11:50:00,161.25,161.36,160.98,161.31,8354.0,155.7985,155.9047,155.5376,155.8564,8354.0
2021-10-07 12:00:00,161.35,161.65,160.87,161.0,213214.0,155.8951,156.1849,155.4313,155.5569,213214.0
2021-10-07 12:10:00,161.1,161.49,161.1,161.49,9254.0,155.6535,156.0303,155.6535,156.0303,9254.0
2021-10-07 12:20:00,161.49,161.73,161.45,161.73,7948.0,156.0303,156.2622,155.9917,156.2622,7948.0
2021-10-07 12:30:00,161.73,161.79,161.34,161.39,7413.0,156.2622,156.3202,155.8854,155.9337,7413.0
2021-10-07 12:40:00,161.35,161.44,161.22,161.3,10220.0,155.8951,155.982,155.7695,155.8468,10220.0
2021-10-07 12:50:00,161.23,161.46,161.2,161.36,6525.0,155.7791,156.0014,155.7501,155.9047,6525.0
2021-10-07 13:00:00,161.32,161.33,161.07,161.08,7736.0,155.8661,155.8757,155.6245,155.6342,7736.0
2021-10-07 13:10:00,161.1,161.28,161.09,161.28,9548.0,155.6535,155.8274,155.6439,155.8274,9548.0
2021-10-07 13:20:00,161.23,161.37,160.98,161.35,67066.0,155.7791,155.9144,155.5376,155.8951,67066.0
2021-10-07 13:30:00,161.4,161.45,161.02,161.02,15091.0,155.9434,155.9917,155.5762,155.5762,15091.0
2021-10-07 13:40:00,161.03,161.24,160.99,161.01,8723.0,155.5859,155.7888,155.5472,155.5666,8723.0
2021-10-07 13:50:00,160.98,161.06,160.95,161.01,12239.0,155.5376,155.6149,155.5086,155.5666,12239.0
2021-10-07 14:00:00,161.01,161.01,160.68,160.96,61947.0,155.5666,155.5666,155.2477,155.5183,61947.0
2021-10-07 14:10:00,160.95,161.12,160.9,161.01,19020.0,155.5086,155.6728,155.4603,155.5666,19020.0
2021-10-07 14:20:00,160.96,161.06,160.89,160.99,64670.0,155.5183,155.6149,155.4506,155.5472,64670.0
2021-10-07 14:30:00,161.0,161.03,160.51,160.54,26526.0,155.5569,155.5859,155.0835,155.1125,26526.0
2021-10-07 14:40:00,160.56,160.56,160.15,160.4,22440.0,155.1318,155.1318,154.7356,154.9772,22440.0
2021-10-07 14:50:00,160.38,160.47,160.01,160.01,30693.0,154.9579,155.0448,154.6004,154.6004,30693.0
2021-10-07 15:00:00,159.96,160.06,159.86,159.95,15266.0,154.5521,154.6487,154.4554,154.5424,15266.0
2021-10-07 15:10:00,159.91,160.21,159.83,160.17,20441.0,154.5038,154.7936,154.4265,154.755,20441.0
2021-10-07 15:20:00,160.12,160.44,160.09,160.13,23001.0,154.7067,155.0158,154.6777,154.7163,23001.0
2021-10-07 15:30:00,160.09,160.24,160.0,160.13,39851.0,154.6777,154.8226,154.5907,154.7163,39851.0
2021-10-07 15:40:00,160.1,160.2,159.69,159.81,45713.0,154.6873,154.784,154.2912,154.4071,45713.0
2021-10-07 15:50:00,159.79,159.92,159.39,159.87,158885.0,154.3878,154.5134,154.0013,154.4651,158885.0
2021-10-08 09:30:00,160.24,160.79,159.85,160.79,22049.0,154.8226,155.354,154.4458,155.354,22049.0
2021-10-08 09:40:00,161.05,162.13,160.97,161.7,19689.0,155.6052,156.6487,155.5279,156.2332,19689.0
2021-10-08 09:50:00,161.78,161.83,161.22,161.54,29018.0,156.3105,156.3588,155.7695,156.0786,29018.0
2021-10-08 10:00:00,161.55,162.04,161.43,161.57,45772.0,156.0883,156.5617,155.9724,156.1076,45772.0
2021-10-08 10:10:00,161.55,161.63,161.04,161.33,18634.0,156.0883,156.1656,155.5956,155.8757,18634.0
2021-10-08 10:20:00,161.33,161.54,161.19,161.49,11805.0,155.8757,156.0786,155.7405,156.0303,11805.0
2021-10-08 10:30:00,161.51,162.23,161.51,162.13,36258.0,156.0497,156.7453,156.0497,156.6487,36258.0
2021-10-08 10:40:00,162.16,162.18,161.82,162.18,19596.0,156.6777,156.697,156.3492,156.697,19596.0
2021-10-08 10:50:00,162.19,162.43,162.04,162.31,18765.0,156.7067,156.9386,156.5617,156.8226,18765.0
2021-10-08 11:00:00,162.26,162.3,161.66,161.81,34667.0,156.7743,156.813,156.1946,156.3395,34667.0
2021-10-08 11:10:00,161.8,161.89,161.53,161.85,56345.0,156.3299,156.4168,156.069,156.3782,56345.0
2021-10-08 11:20:00,161.81,161.83,161.44,161.59,25065.0,156.3395,156.3588,155.982,156.127,25065.0
2021-10-08 11:30:00,161.61,161.91,161.54,161.79,15948.0,156.1463,156.4361,156.0786,156.3202,15948.0
2021-10-08 11:40:00,161.78,161.79,161.32,161.41,16076.0,156.3105,156.3202,155.8661,155.953,16076.0
2021-10-08 11:50:00,161.46,161.59,161.29,161.31,9363.0,156.0014,156.127,155.8371,155.8564,9363.0
2021-10-08 12:00:00,161.28,161.31,161.06,161.21,17804.0,155.8274,155.8564,155.6149,155.7598,17804.0
2021-10-08 12:10:00,161.15,161.25,160.73,160.79,27286.0,155.7018,155.7985,155.296,155.354,27286.0
2021-10-08 12:20:00,160.76,160.79,160.4,160.4,14952.0,155.325,155.354,154.9772,154.9772,14952.0
2021-10-08 12:30:00,160.45,160.72,160.4,160.72,15368.0,155.0255,155.2864,154.9772,155.2864,15368.0
2021-10-08 12:40:00,160.75,160.99,160.75,160.99,25673.0,155.3154,155.5472,155.3154,155.5472,25673.0
2021-10-08 12:50:00,160.99,161.04,160.84,160.95,13248.0,155.5472,155.5956,155.4023,155.5086,13248.0
2021-10-08 13:00:00,160.93,161.04,160.73,160.9,32568.0,155.4893,155.5956,155.296,155.4603,32568.0
2021-10-08 13:10:00,160.91,160.98,160.62,160.64,19328.0,155.4699,155.5376,155.1898,155.2091,19328.0
2021-10-08 13:20:00,160.66,160.89,160.54,160.8,28806.0,155.2284,155.4506,155.1125,155.3637,28806.0
2021-10-08 13:30:00,160.76,160.82,160.48,160.54,17072.0,155.325,155.383,155.0545,155.1125,17072.0
2021-10-08 13:40:00,160.52,160.7,160.49,160.65,14974.0,155.0931,155.267,155.0641,155.2187,14974.0
2021-10-08 13:50:00,160.68,160.72,160.57,160.7,12155.0,155.2477,155.2864,155.1414,155.267,12155.0
2021-10-08 14:00:00,160.7,160.78,160.58,160.6,14045.0,155.267,155.3443,155.1511,155.1704,14045.0
2021-10-08 14:10:00,160.61,160.62,160.34,160.59,14894.0,155.1801,155.1898,154.9192,155.1608,14894.0
2021-10-08 14:20:00,160.61,160.86,160.58,160.84,7507.0,155.1801,155.4216,155.1511,155.4023,7507.0
2021-10-08 14:30:00,160.82,160.86,160.62,160.64,13797.0,155.383,155.4216,155.1898,155.2091,13797.0
2021-10-08 14:40:00,160.59,160.67,160.4,160.43,10470.0,155.1608,155.2381,154.9772,155.0062,10470.0
2021-10-08 14:50:00,160.39,160.41,160.16,160.33,8223.0,154.9675,154.9869,154.7453,154.9096,8223.0
2021-10-08 15:00:00,160.33,160.47,160.31,160.38,9129.0,154.9096,155.0448,154.8902,154.9579,9129.0
2021-10-08 15:10:00,160.34,160.38,160.03,160.06,14255.0,154.9192,154.9579,154.6197,154.6487,14255.0
2021-10-08 15:20:00,160.06,160.06,159.76,159.76,15899.0,154.6487,154.6487,154.3588,154.3588,15899.0
2021-10-08 15:30:00,159.79,159.96,159.63,159.7,20977.0,154.3878,154.5521,154.2332,154.3009,20977.0
2021-10-08 15:40:00,159.65,159.69,159.17,159.23,39956.0,154.2525,154.2912,153.7888,153.8467,39956.0
2021-10-08 15:50:00,159.19,159.43,159.1,159.35,124870.0,153.8081,154.04,153.7211,153.9627,124870.0
2021-10-11 09:30:00,159.41,159.49,158.21,158.21,46195.0,154.0207,154.098,152.8612,152.8612,46195.0
2021-10-11 09:40:00,158.13,158.48,157.79,158.18,14398.0,152.7839,153.1221,152.4554,152.8322,14398.0
2021-10-11 09:50:00,158.16,158.79,158.03,158.25,19851.0,152.8129,153.4216,152.6873,152.8999,19851.0
2021-10-11 10:00:00,158.27,158.78,158.15,158.35,12210.0,152.9192,153.412,152.8033,152.9965,12210.0
2021-10-11 10:10:00,158.15,158.45,158.1,158.22,13938.0,152.8033,153.0931,152.7549,152.8709,13938.0
2021-10-11 10:20:00,158.25,158.73,158.25,158.71,19700.0,152.8999,153.3636,152.8999,153.3443,19700.0
2021-10-11 10:30:00,158.71,158.86,158.43,158.84,26377.0,153.3443,153.4893,153.0738,153.4699,26377.0
2021-10-11 10:40:00,158.8,158.9,158.6,158.75,26707.0,153.4313,153.5279,153.238,153.383,26707.0
2021-10-11 10:50:00,158.75,158.81,157.9,157.9,15629.0,153.383,153.4409,152.5617,152.5617,15629.0
2021-10-11 11:00:00,158.01,158.19,157.8,157.98,28952.0,152.668,152.8419,152.4651,152.639,28952.0
2021-10-11 11:10:00,157.95,158.04,157.25,157.29,8362.0,152.61,152.697,151.9337,151.9723,8362.0
2021-10-11 11:20:00,157.35,157.72,157.3,157.47,13863.0,152.0303,152.3878,151.982,152.1462,13863.0
2021-10-11 11:30:00,157.47,157.79,157.4,157.71,11689.0,152.1462,152.4554,152.0786,152.3781,11689.0
2021-10-11 11:40:00,157.75,158.02,157.47,157.47,19208.0,152.4168,152.6777,152.1462,152.1462,19208.0
2021-10-11 11:50:00,157.45,157.46,157.16,157.42,13996.0,152.1269,152.1366,151.8467,152.0979,13996.0
2021-10-11 12:00:00,157.35,157.36,156.75,156.76,15707.0,152.0303,152.04,151.4506,151.4603,15707.0
2021-10-11 12:10:00,156.72,156.72,155.87,155.91,32298.0,151.4216,151.4216,150.6003,150.639,32298.0
2021-10-11 12:20:00,155.91,156.5,155.88,156.5,37888.0,150.639,151.209,150.61,151.209,37888.0
2021-10-11 12:30:00,156.46,156.5,156.17,156.22,20531.0,151.1704,151.209,150.8902,150.9385,20531.0
2021-10-11 12:40:00,156.22,156.22,155.96,156.07,15063.0,150.9385,150.9385,150.6873,150.7936,15063.0
2021-10-11 12:50:00,156.02,156.02,155.88,155.93,12990.0,150.7453,150.7453,150.61,150.6583,12990.0
2021-10-11 13:00:00,155.88,156.0,155.41,155.45,37313.0,150.61,150.7259,150.1559,150.1945,37313.0
2021-10-11 13:10:00,155.46,155.79,155.42,155.55,10103.0,150.2042,150.523,150.1656,150.2912,10103.0
2021-10-11 13:20:00,155.51,155.51,154.3,154.3,29924.0,150.2525,150.2525,149.0834,149.0834,29924.0
2021-10-11 13:30:00,154.28,154.42,154.02,154.03,37554.0,149.0641,149.1994,148.8129,148.8225,37554.0
2021-10-11 13:40:00,154.01,154.24,153.5,153.73,43800.0,148.8032,149.0254,148.3105,148.5327,43800.0
2021-10-11 13:50:00,153.67,153.94,153.67,153.75,16160.0,148.4747,148.7356,148.4747,148.552,16160.0
2021-10-11 14:00:00,153.71,154.03,153.6,153.94,21701.0,148.5134,148.8225,148.4071,148.7356,21701.0
2021-10-11 14:10:00,153.95,154.08,153.85,153.94,20307.0,148.7453,148.8709,148.6486,148.7356,20307.0
2021-10-11 14:20:00,153.94,153.94,153.25,153.45,35987.0,148.7356,148.7356,148.0689,148.2622,35987.0
2021-10-11 14:30:00,153.44,153.68,153.22,153.3,34711.0,148.2525,148.4844,148.0399,148.1172,34711.0
2021-10-11 14:40:00,153.34,153.53,153.31,153.44,17681.0,148.1559,148.3395,148.1269,148.2525,17681.0
2021-10-11 14:50:00,153.44,153.45,153.12,153.34,21141.0,148.2525,148.2622,147.9433,148.1559,21141.0
2021-10-11 15:00:00,153.28,153.28,152.79,152.84,25268.0,148.0979,148.0979,147.6245,147.6728,25268.0
2021-10-11 15:10:00,152.84,152.94,152.69,152.75,23528.0,147.6728,147.7694,147.5278,147.5858,23528.0
2021-10-11 15:20:00,152.78,153.03,152.74,152.88,38900.0,147.6148,147.8564,147.5762,147.7114,38900.0
2021-10-11 15:30:00,152.86,152.86,151.95,151.95,78039.0,147.6921,147.6921,146.8129,146.8129,78039.0
2021-10-11 15:40:00,151.95,152.05,151.64,151.89,93696.0,146.8129,146.9095,146.5133,146.7549,93696.0
2021-10-11 15:50:00,151.92,151.94,151.36,151.45,240739.0,146.7839,146.8032,146.2428,146.3298,240739.0
2021-10-12 09:30:00,151.52,151.93,150.94,151.37,31994.0,146.3974,146.7935,145.837,146.2525,31994.0
2021-10-12 09:40:00,151.38,151.38,149.46,149.6,38077.0,146.2621,146.2621,144.407,144.5423,38077.0
2021-10-12 09:50:00,149.59,150.6,149.33,150.08,18771.0,144.5327,145.5085,144.2814,145.0061,18771.0
2021-10-12 10:00:00,150.12,150.6,149.95,150.07,41488.0,145.0447,145.5085,144.8805,144.9964,41488.0
2021-10-12 10:10:00,149.9,150.59,149.73,149.75,27124.0,144.8322,145.4988,144.6679,144.6872,27124.0
2021-10-12 10:20:00,149.74,150.31,149.38,150.31,31073.0,144.6776,145.2283,144.3298,145.2283,31073.0
2021-10-12 10:30:00,150.32,151.26,150.1,151.25,50301.0,145.238,146.1462,145.0254,146.1365,50301.0
2021-10-12 10:40:00,151.22,152.14,151.22,152.02,26968.0,146.1075,146.9964,146.1075,146.8805,26968.0
2021-10-12 10:50:00,151.98,152.21,151.63,151.67,30735.0,146.8419,147.0641,146.5037,146.5423,30735.0
2021-10-12 11:00:00,151.7,152.37,151.7,152.09,28142.0,146.5713,147.2187,146.5713,146.9481,28142.0
2021-10-12 11:10:00,152.12,152.65,151.62,151.62,32687.0,146.9771,147.4892,146.494,146.494,32687.0
2021-10-12 11:20:00,151.69,151.95,151.56,151.78,26818.0,146.5617,146.8129,146.4361,146.6486,26818.0
2021-10-12 11:30:00,151.84,152.07,151.57,151.75,14318.0,146.7066,146.9288,146.4457,146.6196,14318.0
2021-10-12 11:40:00,151.7,151.88,151.54,151.73,13397.0,146.5713,146.7452,146.4167,146.6003,13397.0
2021-10-12 11:50:00,151.79,151.95,151.58,151.95,17620.0,146.6583,146.8129,146.4554,146.8129,17620.0
2021-10-12 12:00:00,151.96,152.69,151.96,152.56,23116.0,146.8225,147.5278,146.8225,147.4022,23116.0
2021-10-12 12:10:00,152.59,152.62,152.14,152.24,13975.0,147.4312,147.4602,146.9964,147.0931,13975.0
2021-10-12 12:20:00,152.22,152.3,151.95,152.23,14523.0,147.0737,147.151,146.8129,147.0834,14523.0
2021-10-12 12:30:00,152.29,152.31,151.99,152.17,41309.0,147.1414,147.1607,146.8515,147.0254,41309.0
2021-10-12 12:40:00,152.19,152.45,152.13,152.41,23307.0,147.0448,147.296,146.9868,147.2573,23307.0
2021-10-12 12:50:00,152.38,152.38,152.07,152.24,12770.0,147.2283,147.2283,146.9288,147.0931,12770.0
2021-10-12 13:00:00,152.25,152.28,151.98,152.02,30822.0,147.1027,147.1317,146.8419,146.8805,30822.0
2021-10-12 13:10:00,152.03,152.33,152.02,152.29,14562.0,146.8902,147.18,146.8805,147.1414,14562.0
2021-10-12 13:20:00,152.3,152.3,152.01,152.11,14111.0,147.151,147.151,146.8708,146.9675,14111.0
2021-10-12 13:30:00,152.05,152.36,152.02,152.32,9383.0,146.9095,147.209,146.8805,147.1704,9383.0
2021-10-12 13:40:00,152.35,152.41,152.12,152.15,11102.0,147.1993,147.2573,146.9771,147.0061,11102.0
2021-10-12 13:50:00,152.17,152.24,151.66,151.68,33363.0,147.0254,147.0931,146.5327,146.552,33363.0
2021-10-12 14:00:00,151.64,152.14,151.51,152.02,21830.0,146.5133,146.9964,146.3877,146.8805,21830.0
2021-10-12 14:10:00,152.01,152.26,151.93,152.08,18350.0,146.8708,147.1124,146.7935,146.9385,18350.0
2021-10-12 14:20:00,152.18,152.21,151.97,151.98,14917.0,147.0351,147.0641,146.8322,146.8419,14917.0
2021-10-12 14:30:00,151.98,152.1,151.78,151.78,14463.0,146.8419,146.9578,146.6486,146.6486,14463.0
2021-10-12 14:40:00,151.84,151.91,151.78,151.85,11865.0,146.7066,146.7742,146.6486,146.7162,11865.0
2021-10-12 14:50:00,151.88,151.97,151.54,151.59,26501.0,146.7452,146.8322,146.4167,146.465,26501.0
2021-10-12 15:00:00,151.62,151.67,151.12,151.19,16019.0,146.494,146.5423,146.0109,146.0786,16019.0
2021-10-12 15:10:00,151.24,151.37,151.1,151.26,20928.0,146.1269,146.2525,145.9916,146.1462,20928.0
2021-10-12 15:20:00,151.28,151.36,151.1,151.25,23780.0,146.1655,146.2428,145.9916,146.1365,23780.0
2021-10-12 15:30:00,151.23,151.42,151.16,151.22,54466.0,146.1172,146.3008,146.0496,146.1075,54466.0
2021-10-12 15:40:00,151.2,151.23,150.83,150.84,52475.0,146.0882,146.1172,145.7307,145.7404,52475.0
2021-10-12 15:50:00,150.88,151.04,150.66,151.0,143611.0,145.779,145.9336,145.5665,145.895,143611.0
2021-10-13 09:30:00,150.56,151.41,150.51,150.86,27081.0,145.4699,146.2911,145.4216,145.7597,27081.0
2021-10-13 09:40:00,150.83,151.1,149.57,150.11,154070.0,145.7307,145.9916,144.5133,145.0351,154070.0
2021-10-13 09:50:00,150.1,150.4,149.84,149.98,22881.0,145.0254,145.3153,144.7742,144.9095,22881.0
2021-10-13 10:00:00,149.85,150.32,149.73,149.83,18691.0,144.7839,145.238,144.6679,144.7645,18691.0
2021-10-13 10:10:00,149.89,149.89,149.4,149.56,36532.0,144.8225,144.8225,144.3491,144.5037,36532.0
2021-10-13 10:20:00,149.63,149.63,148.75,148.92,32932.0,144.5713,144.5713,143.7211,143.8853,32932.0
2021-10-13 10:30:00,148.93,149.47,148.81,148.95,29465.0,143.895,144.4167,143.779,143.9143,29465.0
2021-10-13 10:40:00,148.95,149.83,148.94,149.73,78263.0,143.9143,144.7645,143.9046,144.6679,78263.0
2021-10-13 10:50:00,149.74,149.74,149.13,149.24,12876.0,144.6776,144.6776,144.0882,144.1945,12876.0
2021-10-13 11:00:00,149.28,149.62,149.19,149.28,41113.0,144.2331,144.5616,144.1462,144.2331,41113.0
2021-10-13 11:10:00,149.27,149.28,148.98,149.09,28604.0,144.2235,144.2331,143.9433,144.0496,28604.0
2021-10-13 11:20:00,149.1,149.16,148.69,149.1,27522.0,144.0592,144.1172,143.6631,144.0592,27522.0
2021-10-13 11:30:00,149.14,149.6,149.11,149.42,24556.0,144.0979,144.5423,144.0689,144.3684,24556.0
2021-10-13 11:40:00,149.4,150.33,149.37,150.18,48253.0,144.3491,145.2476,144.3201,145.1027,48253.0
2021-10-13 11:50:00,150.22,150.47,149.91,150.17,43211.0,145.1414,145.3829,144.8418,145.093,43211.0
2021-10-13 12:00:00,150.17,150.2,149.97,150.08,22131.0,145.093,145.122,144.8998,145.0061,22131.0
2021-10-13 12:10:00,150.09,150.11,149.7,149.77,20939.0,145.0158,145.0351,144.6389,144.7066,20939.0
2021-10-13 12:20:00,149.73,150.34,149.71,150.34,14741.0,144.6679,145.2573,144.6486,145.2573,14741.0
2021-10-13 12:30:00,150.31,150.32,150.02,150.29,18262.0,145.2283,145.238,144.9481,145.209,18262.0
2021-10-13 12:40:00,150.43,150.68,150.31,150.47,12284.0,145.3443,145.5858,145.2283,145.3829,12284.0
2021-10-13 12:50:00,150.49,150.67,150.28,150.67,9884.0,145.4022,145.5761,145.1993,145.5761,9884.0
2021-10-13 13:00:00,150.65,151.03,150.65,150.94,17781.0,145.5568,145.924,145.5568,145.837,17781.0
2021-10-13 13:10:00,150.96,151.39,150.92,151.39,12836.0,145.8563,146.2718,145.8177,146.2718,12836.0
2021-10-13 13:20:00,151.39,151.79,151.38,151.74,20892.0,146.2718,146.6583,146.2621,146.61,20892.0
2021-10-13 13:30:00,151.75,152.38,151.75,152.05,23756.0,146.6196,147.2283,146.6196,146.9095,23756.0
2021-10-13 13:40:00,152.07,152.3,151.98,152.2,18440.0,146.9288,147.151,146.8419,147.0544,18440.0
2021-10-13 13:50:00,152.26,152.4,152.17,152.24,15293.0,147.1124,147.2477,147.0254,147.0931,15293.0
2021-10-13 14:00:00,152.26,152.78,151.79,152.19,18179.0,147.1124,147.6148,146.6583,147.0448,18179.0
2021-10-13 14:10:00,152.19,152.63,152.0,152.53,31893.0,147.0448,147.4699,146.8612,147.3733,31893.0
2021-10-13 14:20:00,152.58,152.7,152.05,152.09,18038.0,147.4216,147.5375,146.9095,146.9481,18038.0
2021-10-13 14:30:00,152.05,152.33,151.93,152.18,15478.0,146.9095,147.18,146.7935,147.0351,15478.0
2021-10-13 14:40:00,152.16,152.16,151.82,151.87,15876.0,147.0158,147.0158,146.6873,146.7356,15876.0
2021-10-13 14:50:00,151.88,152.08,151.82,152.08,17500.0,146.7452,146.9385,146.6873,146.9385,17500.0
2021-10-13 15:00:00,152.03,152.2,151.71,152.16,21276.0,146.8902,147.0544,146.581,147.0158,21276.0
2021-10-13 15:10:00,152.15,152.19,151.84,151.93,21717.0,147.0061,147.0448,146.7066,146.7935,21717.0
2021-10-13 15:20:00,151.94,152.07,151.76,151.8,28446.0,146.8032,146.9288,146.6293,146.6679,28446.0
2021-10-13 15:30:00,151.87,152.4,151.86,152.26,37036.0,146.7356,147.2477,146.7259,147.1124,37036.0
2021-10-13 15:40:00,152.25,152.3,151.99,152.29,42317.0,147.1027,147.151,146.8515,147.1414,42317.0
2021-10-13 15:50:00,152.28,152.59,152.14,152.5,209674.0,147.1317,147.4312,146.9964,147.3443,209674.0
2021-10-14 09:30:00,154.21,155.0,154.0,154.0,34576.0,148.9965,149.7598,148.7936,148.7936,34576.0
2021-10-14 09:40:00,153.94,154.8,153.63,154.8,18012.0,148.7356,149.5665,148.4361,149.5665,18012.0
2021-10-14 09:50:00,154.7,155.05,154.4,155.05,19336.0,149.4699,149.8081,149.18,149.8081,19336.0
2021-10-14 10:00:00,155.14,155.38,154.72,154.83,20326.0,149.895,150.1269,149.4892,149.5955,20326.0
2021-10-14 10:10:00,154.81,155.16,154.66,155.12,18178.0,149.5762,149.9143,149.4312,149.8757,18178.0
2021-10-14 10:20:00,155.1,155.1,154.33,154.45,19738.0,149.8564,149.8564,149.1124,149.2283,19738.0
2021-10-14 10:30:00,154.38,154.44,153.73,153.91,16764.0,149.1607,149.2187,148.5327,148.7066,16764.0
2021-10-14 10:40:00,153.95,154.1,153.84,154.1,7123.0,148.7453,148.8902,148.639,148.8902,7123.0
2021-10-14 10:50:00,154.27,154.32,153.98,154.19,10946.0,149.0544,149.1027,148.7742,148.9771,10946.0
2021-10-14 11:00:00,154.21,154.38,153.0,153.9,50906.0,148.9965,149.1607,147.8274,148.6969,50906.0
2021-10-14 11:10:00,153.86,153.98,153.61,153.71,25746.0,148.6583,148.7742,148.4167,148.5134,25746.0
2021-10-14 11:20:00,153.76,154.4,153.71,154.28,42084.0,148.5617,149.18,148.5134,149.0641,42084.0
2021-10-14 11:30:00,154.35,154.79,154.35,154.68,9952.0,149.1317,149.5569,149.1317,149.4506,9952.0
2021-10-14 11:40:00,154.66,154.86,154.46,154.86,12652.0,149.4312,149.6245,149.238,149.6245,12652.0
2021-10-14 11:50:00,154.96,155.42,154.96,155.38,12225.0,149.7211,150.1656,149.7211,150.1269,12225.0
2021-10-14 12:00:00,155.35,155.47,155.25,155.27,8432.0,150.0979,150.2139,150.0013,150.0206,8432.0
2021-10-14 12:10:00,155.28,155.32,154.66,154.74,13298.0,150.0303,150.0689,149.4312,149.5085,13298.0
2021-10-14 12:20:00,154.75,154.84,154.59,154.82,6871.0,149.5182,149.6052,149.3636,149.5858,6871.0
2021-10-14 12:30:00,154.82,154.95,154.73,154.75,6036.0,149.5858,149.7114,149.4989,149.5182,6036.0
2021-10-14 12:40:00,154.71,154.71,154.4,154.5,10178.0,149.4796,149.4796,149.18,149.2767,10178.0
2021-10-14 12:50:00,154.49,154.81,154.47,154.71,6869.0,149.267,149.5762,149.2477,149.4796,6869.0
2021-10-14 13:00:00,154.72,154.84,154.61,154.72,8347.0,149.4892,149.6052,149.3829,149.4892,8347.0
2021-10-14 13:10:00,154.7,154.72,154.32,154.49,15421.0,149.4699,149.4892,149.1027,149.267,15421.0
2021-10-14 13:20:00,154.52,154.57,154.45,154.48,8406.0,149.296,149.3443,149.2283,149.2573,8406.0
2021-10-14 13:30:00,154.5,155.02,154.49,154.99,9423.0,149.2767,149.7791,149.267,149.7501,9423.0
2021-10-14 13:40:00,154.99,155.35,154.97,155.35,18149.0,149.7501,150.0979,149.7308,150.0979,18149.0
2021-10-14 13:50:00,155.34,155.47,155.15,155.34,8919.0,150.0883,150.2139,149.9047,150.0883,8919.0
2021-10-14 14:00:00,155.33,155.4,155.09,155.09,11190.0,150.0786,150.1462,149.8467,149.8467,11190.0
2021-10-14 14:10:00,155.08,155.35,155.08,155.35,9483.0,149.837,150.0979,149.837,150.0979,9483.0
2021-10-14 14:20:00,155.35,155.37,155.24,155.37,14528.0,150.0979,150.1172,149.9916,150.1172,14528.0
2021-10-14 14:30:00,155.37,155.4,155.22,155.38,9106.0,150.1172,150.1462,149.9723,150.1269,9106.0
2021-10-14 14:40:00,155.39,155.41,155.01,155.05,9719.0,150.1366,150.1559,149.7694,149.8081,9719.0
2021-10-14 14:50:00,155.06,155.27,155.06,155.23,17752.0,149.8177,150.0206,149.8177,149.982,17752.0
2021-10-14 15:00:00,155.22,155.22,154.89,154.9,14110.0,149.9723,149.9723,149.6535,149.6631,14110.0
2021-10-14 15:10:00,154.88,155.24,154.83,155.19,20043.0,149.6438,149.9916,149.5955,149.9433,20043.0
2021-10-14 15:20:00,155.18,155.28,155.16,155.24,27922.0,149.9337,150.0303,149.9143,149.9916,27922.0
2021-10-14 15:30:00,155.24,155.25,154.71,154.84,22495.0,149.9916,150.0013,149.4796,149.6052,22495.0
2021-10-14 15:40:00,154.79,154.91,154.64,154.81,28614.0,149.5569,149.6728,149.4119,149.5762,28614.0
2021-10-14 15:50:00,154.79,155.03,154.57,154.88,186888.0,149.5569,149.7887,149.3443,149.6438,186888.0
2021-10-15 09:30:00,156.32,157.64,156.01,157.6,68730.0,151.0351,152.3105,150.7356,152.2719,68730.0
2021-10-15 09:40:00,157.24,158.22,157.14,158.19,20699.0,151.924,152.8709,151.8274,152.8419,20699.0
2021-10-15 09:50:00,158.08,158.96,158.08,158.48,13605.0,152.7356,153.5859,152.7356,153.1221,13605.0
2021-10-15 10:00:00,158.53,159.01,158.26,158.97,27781.0,153.1704,153.6342,152.9095,153.5955,27781.0
2021-10-15 10:10:00,159.03,159.08,158.35,158.36,16908.0,153.6535,153.7018,152.9965,153.0062,16908.0
2021-10-15 10:20:00,158.32,158.8,158.0,158.03,19737.0,152.9675,153.4313,152.6583,152.6873,19737.0
2021-10-15 10:30:00,157.95,158.4,157.88,158.25,7956.0,152.61,153.0448,152.5424,152.8999,7956.0
2021-10-15 10:40:00,158.35,158.35,158.0,158.29,14643.0,152.9965,152.9965,152.6583,152.9385,14643.0
2021-10-15 10:50:00,158.29,158.61,157.75,157.75,19987.0,152.9385,153.2477,152.4168,152.4168,19987.0
2021-10-15 11:00:00,157.84,158.15,157.8,158.12,25476.0,152.5037,152.8033,152.4651,152.7743,25476.0
2021-10-15 11:10:00,158.16,158.58,158.15,158.48,16630.0,152.8129,153.2187,152.8033,153.1221,16630.0
2021-10-15 11:20:00,158.39,158.64,158.21,158.52,14314.0,153.0351,153.2767,152.8612,153.1607,14314.0
2021-10-15 11:30:00,158.48,158.61,158.32,158.52,13635.0,153.1221,153.2477,152.9675,153.1607,13635.0
2021-10-15 11:40:00,158.57,159.02,158.57,159.02,18868.0,153.2091,153.6438,153.2091,153.6438,18868.0
2021-10-15 11:50:00,158.89,159.21,158.83,159.13,12974.0,153.5182,153.8274,153.4603,153.7501,12974.0
2021-10-15 12:00:00,159.09,159.27,159.07,159.21,5426.0,153.7115,153.8854,153.6922,153.8274,5426.0
2021-10-15 12:10:00,159.22,159.53,159.16,159.4,19100.0,153.8371,154.1366,153.7791,154.011,19100.0
2021-10-15 12:20:00,159.42,159.42,159.08,159.08,13308.0,154.0303,154.0303,153.7018,153.7018,13308.0
2021-10-15 12:30:00,159.11,159.31,159.0,159.31,17172.0,153.7308,153.924,153.6245,153.924,17172.0
2021-10-15 12:40:00,159.31,159.44,159.09,159.21,8182.0,153.924,154.0496,153.7115,153.8274,8182.0
2021-10-15 12:50:00,159.19,159.35,159.16,159.33,9850.0,153.8081,153.9627,153.7791,153.9434,9850.0
2021-10-15 13:00:00,159.36,159.38,159.03,159.2,42534.0,153.9723,153.9917,153.6535,153.8178,42534.0
2021-10-15 13:10:00,159.12,159.27,159.05,159.17,25621.0,153.7405,153.8854,153.6728,153.7888,25621.0
2021-10-15 13:20:00,159.16,159.38,159.0,159.38,38330.0,153.7791,153.9917,153.6245,153.9917,38330.0
2021-10-15 13:30:00,159.39,159.39,159.25,159.28,13948.0,154.0013,154.0013,153.8661,153.8951,13948.0
2021-10-15 13:40:00,159.33,159.81,159.33,159.62,28268.0,153.9434,154.4071,153.9434,154.2236,28268.0
2021-10-15 13:50:00,159.67,159.69,159.49,159.66,9623.0,154.2719,154.2912,154.098,154.2622,9623.0
2021-10-15 14:00:00,159.64,159.82,159.64,159.73,12331.0,154.2429,154.4168,154.2429,154.3298,12331.0
2021-10-15 14:10:00,159.72,160.06,159.72,159.95,44616.0,154.3202,154.6487,154.3202,154.5424,44616.0
2021-10-15 14:20:00,159.97,160.26,159.95,160.14,17711.0,154.5617,154.8419,154.5424,154.726,17711.0
2021-10-15 14:30:00,160.13,160.21,159.9,160.18,22765.0,154.7163,154.7936,154.4941,154.7646,22765.0
2021-10-15 14:40:00,160.18,160.35,159.77,159.95,21602.0,154.7646,154.9289,154.3685,154.5424,21602.0
2021-10-15 14:50:00,159.97,160.14,159.83,160.07,13095.0,154.5617,154.726,154.4265,154.6583,13095.0
2021-10-15 15:00:00,160.06,160.06,159.75,159.76,17166.0,154.6487,154.6487,154.3492,154.3588,17166.0
2021-10-15 15:10:00,159.76,160.35,159.74,160.21,28965.0,154.3588,154.9289,154.3395,154.7936,28965.0
2021-10-15 15:20:00,160.22,160.38,160.21,160.35,33110.0,154.8033,154.9579,154.7936,154.9289,33110.0
2021-10-15 15:30:00,160.32,160.41,160.22,160.33,48754.0,154.8999,154.9869,154.8033,154.9096,48754.0
2021-10-15 15:40:00,160.35,160.52,160.24,160.43,42438.0,154.9289,155.0931,154.8226,155.0062,42438.0
2021-10-15 15:50:00,160.43,160.64,160.38,160.59,155316.0,155.0062,155.2091,154.9579,155.1608,155316.0
2021-10-18 09:30:00,159.27,159.38,158.25,158.62,25278.0,153.8854,153.9917,152.8999,153.2574,25278.0
2021-10-18 09:40:00,158.71,159.29,158.03,159.15,19881.0,153.3443,153.9047,152.6873,153.7694,19881.0
2021-10-18 09:50:00,159.44,159.89,158.95,159.39,20393.0,154.0496,154.4844,153.5762,154.0013,20393.0
2021-10-18 10:00:00,159.48,159.89,159.17,159.81,13250.0,154.0883,154.4844,153.7888,154.4071,13250.0
2021-10-18 10:10:00,159.66,159.79,159.45,159.66,24257.0,154.2622,154.3878,154.0593,154.2622,24257.0
2021-10-18 10:20:00,159.6,159.6,159.02,159.02,5231.0,154.2042,154.2042,153.6438,153.6438,5231.0
2021-10-18 10:30:00,159.1,159.33,159.0,159.11,8898.0,153.7211,153.9434,153.6245,153.7308,8898.0
2021-10-18 10:40:00,159.13,159.47,159.08,159.3,13188.0,153.7501,154.0786,153.7018,153.9144,13188.0
2021-10-18 10:50:00,159.22,159.25,158.88,159.0,11242.0,153.8371,153.8661,153.5086,153.6245,11242.0
2021-10-18 11:00:00,159.0,159.17,158.63,159.09,27254.0,153.6245,153.7888,153.267,153.7115,27254.0
2021-10-18 11:10:00,159.12,159.77,159.12,159.77,9858.0,153.7405,154.3685,153.7405,154.3685,9858.0
2021-10-18 11:20:00,159.75,159.99,159.46,159.46,10348.0,154.3492,154.5811,154.069,154.069,10348.0
2021-10-18 11:30:00,159.47,159.71,159.27,159.38,14498.0,154.0786,154.3105,153.8854,153.9917,14498.0
2021-10-18 11:40:00,159.39,159.72,159.38,159.55,8018.0,154.0013,154.3202,153.9917,154.1559,8018.0
2021-10-18 11:50:00,159.57,160.59,159.54,160.49,65934.0,154.1753,155.1608,154.1463,155.0641,65934.0
2021-10-18 12:00:00,160.45,160.77,160.25,160.57,65870.0,155.0255,155.3347,154.8323,155.1414,65870.0
2021-10-18 12:10:00,160.57,161.32,160.53,161.04,22104.0,155.1414,155.8661,155.1028,155.5956,22104.0
2021-10-18 12:20:00,161.06,161.06,160.72,160.95,8209.0,155.6149,155.6149,155.2864,155.5086,8209.0
2021-10-18 12:30:00,160.96,161.13,160.85,160.93,17178.0,155.5183,155.6825,155.412,155.4893,17178.0
2021-10-18 12:40:00,160.89,161.03,160.39,160.87,21342.0,155.4506,155.5859,154.9675,155.4313,21342.0
2021-10-18 12:50:00,160.86,161.07,160.72,161.02,20690.0,155.4216,155.6245,155.2864,155.5762,20690.0
2021-10-18 13:00:00,161.07,161.21,160.84,161.11,19599.0,155.6245,155.7598,155.4023,155.6632,19599.0
2021-10-18 13:10:00,161.17,161.56,161.17,161.53,14895.0,155.7212,156.098,155.7212,156.069,14895.0
2021-10-18 13:20:00,161.55,161.65,161.21,161.25,16960.0,156.0883,156.1849,155.7598,155.7985,16960.0
2021-10-18 13:30:00,161.22,161.5,161.17,161.36,12543.0,155.7695,156.04,155.7212,155.9047,12543.0
2021-10-18 13:40:00,161.33,161.51,161.2,161.36,15107.0,155.8757,156.0497,155.7501,155.9047,15107.0
2021-10-18 13:50:00,161.3,161.32,161.15,161.24,14636.0,155.8468,155.8661,155.7018,155.7888,14636.0
2021-10-18 14:00:00,161.21,161.32,161.0,161.27,28345.0,155.7598,155.8661,155.5569,155.8178,28345.0
2021-10-18 14:10:00,161.28,161.35,161.2,161.25,10169.0,155.8274,155.8951,155.7501,155.7985,10169.0
2021-10-18 14:20:00,161.22,161.37,161.1,161.13,17839.0,155.7695,155.9144,155.6535,155.6825,17839.0
2021-10-18 14:30:00,161.09,161.16,160.72,160.81,17329.0,155.6439,155.7115,155.2864,155.3733,17329.0
2021-10-18 14:40:00,160.83,160.88,160.38,160.42,8961.0,155.3927,155.441,154.9579,154.9965,8961.0
2021-10-18 14:50:00,160.4,160.47,160.27,160.27,8605.0,154.9772,155.0448,154.8516,154.8516,8605.0
2021-10-18 15:00:00,160.14,160.35,160.02,160.35,17515.0,154.726,154.9289,154.61,154.9289,17515.0
2021-10-18 15:10:00,160.34,160.47,159.97,160.01,20965.0,154.9192,155.0448,154.5617,154.6004,20965.0
2021-10-18 15:20:00,160.02,160.02,159.44,159.49,28935.0,154.61,154.61,154.0496,154.098,28935.0
2021-10-18 15:30:00,159.47,159.56,159.14,159.48,42647.0,154.0786,154.1656,153.7598,154.0883,42647.0
2021-10-18 15:40:00,159.45,159.56,159.28,159.45,30834.0,154.0593,154.1656,153.8951,154.0593,30834.0
2021-10-18 15:50:00,159.59,159.86,159.33,159.37,114920.0,154.1946,154.4554,153.9434,153.982,114920.0
2021-10-19 09:30:00,160.26,160.84,159.5,160.01,22265.0,154.8419,155.4023,154.1076,154.6004,22265.0
2021-10-19 09:40:00,160.08,160.34,159.68,160.17,10164.0,154.668,154.9192,154.2815,154.755,10164.0
2021-10-19 09:50:00,160.28,160.55,160.17,160.42,14365.0,154.8612,155.1221,154.755,154.9965,14365.0
2021-10-19 10:00:00,160.49,161.29,160.18,161.27,22759.0,155.0641,155.8371,154.7646,155.8178,22759.0
2021-10-19 10:10:00,161.29,161.55,161.26,161.55,11610.0,155.8371,156.0883,155.8081,156.0883,11610.0
2021-10-19 10:20:00,161.43,161.62,161.28,161.34,10748.0,155.9724,156.1559,155.8274,155.8854,10748.0
2021-10-19 10:30:00,161.26,161.29,160.12,160.24,5917.0,155.8081,155.8371,154.7067,154.8226,5917.0
2021-10-19 10:40:00,160.3,160.86,160.3,160.75,8616.0,154.8806,155.4216,154.8806,155.3154,8616.0
2021-10-19 10:50:00,160.68,160.72,160.56,160.67,10257.0,155.2477,155.2864,155.1318,155.2381,10257.0
2021-10-19 11:00:00,160.67,160.88,160.65,160.71,4701.0,155.2381,155.441,155.2187,155.2767,4701.0
2021-10-19 11:10:00,160.76,161.18,160.76,160.95,5396.0,155.325,155.7308,155.325,155.5086,5396.0
2021-10-19 11:20:00,161.02,161.1,160.95,161.04,4604.0,155.5762,155.6535,155.5086,155.5956,4604.0
2021-10-19 11:30:00,161.03,161.05,160.74,161.0,4738.0,155.5859,155.6052,155.3057,155.5569,4738.0
2021-10-19 11:40:00,161.0,161.09,160.78,160.89,4696.0,155.5569,155.6439,155.3443,155.4506,4696.0
2021-10-19 11:50:00,160.81,160.82,160.65,160.72,5181.0,155.3733,155.383,155.2187,155.2864,5181.0
2021-10-19 12:00:00,160.66,160.73,160.56,160.73,3982.0,155.2284,155.296,155.1318,155.296,3982.0
2021-10-19 12:10:00,160.72,160.72,160.55,160.66,10555.0,155.2864,155.2864,155.1221,155.2284,10555.0
2021-10-19 12:20:00,160.66,160.66,160.55,160.63,5685.0,155.2284,155.2284,155.1221,155.1994,5685.0
2021-10-19 12:30:00,160.67,160.75,160.67,160.68,1960.0,155.2381,155.3154,155.2381,155.2477,1960.0
2021-10-19 12:40:00,160.61,160.81,160.56,160.8,4296.0,155.1801,155.3733,155.1318,155.3637,4296.0
2021-10-19 12:50:00,160.79,160.93,160.76,160.86,4661.0,155.354,155.4893,155.325,155.4216,4661.0
2021-10-19 13:00:00,160.9,160.9,160.76,160.85,12468.0,155.4603,155.4603,155.325,155.412,12468.0
2021-10-19 13:10:00,160.84,160.91,160.65,160.69,3342.0,155.4023,155.4699,155.2187,155.2574,3342.0
2021-10-19 13:20:00,160.69,160.83,160.64,160.71,10297.0,155.2574,155.3927,155.2091,155.2767,10297.0
2021-10-19 13:30:00,160.72,160.84,160.64,160.8,15130.0,155.2864,155.4023,155.2091,155.3637,15130.0
2021-10-19 13:40:00,160.73,160.83,160.66,160.76,14732.0,155.296,155.3927,155.2284,155.325,14732.0
2021-10-19 13:50:00,160.76,160.84,160.76,160.84,4099.0,155.325,155.4023,155.325,155.4023,4099.0
2021-10-19 14:00:00,160.84,161.08,160.68,160.94,28079.0,155.4023,155.6342,155.2477,155.4989,28079.0
2021-10-19 14:10:00,160.98,160.99,160.76,160.84,7445.0,155.5376,155.5472,155.325,155.4023,7445.0
2021-10-19 14:20:00,160.88,160.88,160.72,160.72,6569.0,155.441,155.441,155.2864,155.2864,6569.0
2021-10-19 14:30:00,160.77,160.77,160.5,160.59,6893.0,155.3347,155.3347,155.0738,155.1608,6893.0
2021-10-19 14:40:00,160.59,160.73,160.51,160.73,11941.0,155.1608,155.296,155.0835,155.296,11941.0
2021-10-19 14:50:00,160.73,161.05,160.64,161.04,11166.0,155.296,155.6052,155.2091,155.5956,11166.0
2021-10-19 15:00:00,161.0,162.14,161.0,161.65,46233.0,155.5569,156.6584,155.5569,156.1849,46233.0
2021-10-19 15:10:00,161.68,161.68,161.34,161.41,15271.0,156.2139,156.2139,155.8854,155.953,15271.0
2021-10-19 15:20:00,161.34,161.6,161.34,161.51,11580.0,155.8854,156.1366,155.8854,156.0497,11580.0
2021-10-19 15:30:00,161.44,161.63,161.35,161.55,13025.0,155.982,156.1656,155.8951,156.0883,13025.0
2021-10-19 15:40:00,161.57,161.59,161.1,161.11,29945.0,156.1076,156.127,155.6535,155.6632,29945.0
2021-10-19 15:50:00,161.06,161.33,160.97,161.0,116929.0,155.6149,155.8757,155.5279,155.5569,116929.0
2021-10-20 09:30:00,160.15,160.57,159.74,160.18,19218.0,154.7356,155.1414,154.3395,154.7646,19218.0
2021-10-20 09:40:00,160.0,160.44,159.74,160.02,9424.0,154.5907,155.0158,154.3395,154.61,9424.0
2021-10-20 09:50:00,160.0,160.54,159.95,160.26,12219.0,154.5907,155.1125,154.5424,154.8419,12219.0
2021-10-20 10:00:00,160.23,160.58,159.9,160.56,8794.0,154.8129,155.1511,154.4941,155.1318,8794.0
2021-10-20 10:10:00,160.73,160.84,160.4,160.7,4486.0,155.296,155.4023,154.9772,155.267,4486.0
2021-10-20 10:20:00,160.63,161.11,160.63,161.02,6500.0,155.1994,155.6632,155.1994,155.5762,6500.0
2021-10-20 10:30:00,161.0,161.06,160.79,160.8,6069.0,155.5569,155.6149,155.354,155.3637,6069.0
2021-10-20 10:40:00,160.76,160.91,160.72,160.84,4217.0,155.325,155.4699,155.2864,155.4023,4217.0
2021-10-20 10:50:00,160.87,160.92,160.7,160.75,3239.0,155.4313,155.4796,155.267,155.3154,3239.0
2021-10-20 11:00:00,160.72,161.68,160.72,161.65,24942.0,155.2864,156.2139,155.2864,156.1849,24942.0
2021-10-20 11:10:00,161.74,161.94,161.63,161.88,5428.0,156.2719,156.4651,156.1656,156.4072,5428.0
2021-10-20 11:20:00,161.9,161.99,161.26,161.27,10861.0,156.4265,156.5134,155.8081,155.8178,10861.0
2021-10-20 11:30:00,161.33,161.52,161.11,161.39,8222.0,155.8757,156.0593,155.6632,155.9337,8222.0
2021-10-20 11:40:00,161.44,161.88,161.4,161.83,5213.0,155.982,156.4072,155.9434,156.3588,5213.0
2021-10-20 11:50:00,161.84,162.42,161.83,162.26,20682.0,156.3685,156.9289,156.3588,156.7743,20682.0
2021-10-20 12:00:00,162.31,162.36,162.05,162.09,8298.0,156.8226,156.8709,156.5714,156.6101,8298.0
2021-10-20 12:10:00,162.09,162.24,161.98,162.2,5076.0,156.6101,156.755,156.5038,156.7163,5076.0
2021-10-20 12:20:00,162.14,162.37,162.14,162.34,10491.0,156.6584,156.8806,156.6584,156.8516,10491.0
2021-10-20 12:30:00,162.37,162.67,162.37,162.49,8254.0,156.8806,157.1704,156.8806,156.9965,8254.0
2021-10-20 12:40:00,162.52,162.94,162.44,162.94,19518.0,157.0255,157.4313,156.9482,157.4313,19518.0
2021-10-20 12:50:00,162.81,163.03,162.57,162.96,37131.0,157.3057,157.5183,157.0738,157.4506,37131.0
2021-10-20 13:00:00,162.96,162.99,162.57,162.59,9158.0,157.4506,157.4796,157.0738,157.0931,9158.0
2021-10-20 13:10:00,162.56,162.61,162.06,162.06,15967.0,157.0642,157.1125,156.5811,156.5811,15967.0
2021-10-20 13:20:00,162.06,162.55,161.92,162.52,21424.0,156.5811,157.0545,156.4458,157.0255,21424.0
2021-10-20 13:30:00,162.48,162.76,162.45,162.75,12415.0,156.9869,157.2574,156.9579,157.2477,12415.0
2021-10-20 13:40:00,162.7,162.76,162.36,162.37,6235.0,157.1994,157.2574,156.8709,156.8806,6235.0
2021-10-20 13:50:00,162.38,162.38,162.01,162.19,24929.0,156.8902,156.8902,156.5328,156.7067,24929.0
2021-10-20 14:00:00,162.17,162.17,161.82,161.86,8742.0,156.6873,156.6873,156.3492,156.3878,8742.0
2021-10-20 14:10:00,161.86,161.86,161.58,161.62,8445.0,156.3878,156.3878,156.1173,156.1559,8445.0
2021-10-20 14:20:00,161.59,161.62,161.48,161.52,8274.0,156.127,156.1559,156.0207,156.0593,8274.0
2021-10-20 14:30:00,161.51,161.74,161.48,161.72,11933.0,156.0497,156.2719,156.0207,156.2526,11933.0
2021-10-20 14:40:00,161.68,161.8,161.63,161.79,10259.0,156.2139,156.3299,156.1656,156.3202,10259.0
2021-10-20 14:50:00,161.82,162.07,161.82,161.88,13714.0,156.3492,156.5907,156.3492,156.4072,13714.0
2021-10-20 15:00:00,161.91,162.01,161.64,161.64,12091.0,156.4361,156.5328,156.1753,156.1753,12091.0
2021-10-20 15:10:00,161.6,161.66,161.41,161.44,16473.0,156.1366,156.1946,155.953,155.982,16473.0
2021-10-20 15:20:00,161.45,161.51,161.13,161.39,115019.0,155.9917,156.0497,155.6825,155.9337,115019.0
2021-10-20 15:30:00,161.35,161.46,161.24,161.3,43018.0,155.8951,156.0014,155.7888,155.8468,43018.0
2021-10-20 15:40:00,161.33,161.43,161.27,161.27,31401.0,155.8757,155.9724,155.8178,155.8178,31401.0
2021-10-20 15:50:00,161.32,161.47,161.12,161.35,123921.0,155.8661,156.011,155.6728,155.8951,123921.0
2021-10-21 09:30:00,160.17,160.17,159.31,159.4,18493.0,154.755,154.755,153.924,154.011,18493.0
2021-10-21 09:40:00,159.34,159.48,158.55,159.15,29408.0,153.953,154.0883,153.1897,153.7694,29408.0
2021-10-21 09:50:00,158.9,159.32,158.65,159.32,4709.0,153.5279,153.9337,153.2864,153.9337,4709.0
2021-10-21 10:00:00,159.3,159.75,159.29,159.71,10047.0,153.9144,154.3492,153.9047,154.3105,10047.0
2021-10-21 10:10:00,159.68,159.73,159.09,159.42,12215.0,154.2815,154.3298,153.7115,154.0303,12215.0
2021-10-21 10:20:00,159.42,159.78,159.37,159.76,10026.0,154.0303,154.3782,153.982,154.3588,10026.0
2021-10-21 10:30:00,159.77,159.89,159.63,159.68,5932.0,154.3685,154.4844,154.2332,154.2815,5932.0
2021-10-21 10:40:00,159.79,159.93,159.64,159.67,4641.0,154.3878,154.5231,154.2429,154.2719,4641.0
2021-10-21 10:50:00,159.73,159.89,159.41,159.41,5180.0,154.3298,154.4844,154.0207,154.0207,5180.0
2021-10-21 11:00:00,159.41,159.54,159.31,159.35,3998.0,154.0207,154.1463,153.924,153.9627,3998.0
2021-10-21 11:10:00,159.36,159.4,159.05,159.15,7318.0,153.9723,154.011,153.6728,153.7694,7318.0
2021-10-21 11:20:00,159.08,159.34,158.87,158.9,16037.0,153.7018,153.953,153.4989,153.5279,16037.0
2021-10-21 11:30:00,158.93,159.05,158.86,159.0,6494.0,153.5569,153.6728,153.4893,153.6245,6494.0
2021-10-21 11:40:00,159.09,159.16,158.94,159.12,6051.0,153.7115,153.7791,153.5665,153.7405,6051.0
2021-10-21 11:50:00,159.13,159.15,158.99,159.13,4784.0,153.7501,153.7694,153.6149,153.7501,4784.0
2021-10-21 12:00:00,159.12,159.44,159.11,159.38,4090.0,153.7405,154.0496,153.7308,153.9917,4090.0
2021-10-21 12:10:00,159.38,159.79,159.32,159.66,6677.0,153.9917,154.3878,153.9337,154.2622,6677.0
2021-10-21 12:20:00,159.67,159.7,159.49,159.49,2637.0,154.2719,154.3009,154.098,154.098,2637.0
2021-10-21 12:30:00,159.48,159.52,159.37,159.46,2167.0,154.0883,154.1269,153.982,154.069,2167.0
2021-10-21 12:40:00,159.45,159.59,159.34,159.38,4828.0,154.0593,154.1946,153.953,153.9917,4828.0
2021-10-21 12:50:00,159.36,159.47,159.28,159.47,3514.0,153.9723,154.0786,153.8951,154.0786,3514.0
2021-10-21 13:00:00,159.42,159.57,159.42,159.51,5941.0,154.0303,154.1753,154.0303,154.1173,5941.0
2021-10-21 13:10:00,159.57,159.62,159.46,159.49,4346.0,154.1753,154.2236,154.069,154.098,4346.0
2021-10-21 13:20:00,159.49,159.57,159.4,159.56,4058.0,154.098,154.1753,154.011,154.1656,4058.0
2021-10-21 13:30:00,159.6,159.68,159.57,159.63,5370.0,154.2042,154.2815,154.1753,154.2332,5370.0
2021-10-21 13:40:00,159.58,159.58,159.36,159.42,5601.0,154.1849,154.1849,153.9723,154.0303,5601.0
2021-10-21 13:50:00,159.41,159.44,159.32,159.36,4770.0,154.0207,154.0496,153.9337,153.9723,4770.0
2021-10-21 14:00:00,159.24,159.62,159.24,159.59,7155.0,153.8564,154.2236,153.8564,154.1946,7155.0
2021-10-21 14:10:00,159.55,159.63,159.48,159.61,4956.0,154.1559,154.2332,154.0883,154.2139,4956.0
2021-10-21 14:20:00,159.61,159.63,159.38,159.39,9189.0,154.2139,154.2332,153.9917,154.0013,9189.0
2021-10-21 14:30:00,159.39,159.51,159.25,159.32,8861.0,154.0013,154.1173,153.8661,153.9337,8861.0
2021-10-21 14:40:00,159.33,159.41,159.27,159.37,6862.0,153.9434,154.0207,153.8854,153.982,6862.0
2021-10-21 14:50:00,159.4,159.56,159.39,159.56,4128.0,154.011,154.1656,154.0013,154.1656,4128.0
2021-10-21 15:00:00,159.61,159.76,159.57,159.7,6162.0,154.2139,154.3588,154.1753,154.3009,6162.0
2021-10-21 15:10:00,159.73,159.74,159.54,159.63,6629.0,154.3298,154.3395,154.1463,154.2332,6629.0
2021-10-21 15:20:00,159.62,159.74,159.61,159.61,6923.0,154.2236,154.3395,154.2139,154.2139,6923.0
2021-10-21 15:30:00,159.63,159.64,159.39,159.44,10351.0,154.2332,154.2429,154.0013,154.0496,10351.0
2021-10-21 15:40:00,159.45,159.7,159.42,159.67,14222.0,154.0593,154.3009,154.0303,154.2719,14222.0
2021-10-21 15:50:00,159.7,160.02,159.65,160.0,65236.0,154.3009,154.61,154.2525,154.5907,65236.0
2021-10-22 09:30:00,160.1,160.3,159.28,159.79,42982.0,154.6873,154.8806,153.8951,154.3878,42982.0
2021-10-22 09:40:00,159.5,160.01,159.38,159.78,25573.0,154.1076,154.6004,153.9917,154.3782,25573.0
2021-10-22 09:50:00,159.69,160.56,159.54,160.5,5499.0,154.2912,155.1318,154.1463,155.0738,5499.0
2021-10-22 10:00:00,160.44,161.06,160.4,160.87,11842.0,155.0158,155.6149,154.9772,155.4313,11842.0
2021-10-22 10:10:00,160.88,160.88,160.18,160.38,6334.0,155.441,155.441,154.7646,154.9579,6334.0
2021-10-22 10:20:00,160.5,160.5,159.9,160.12,15380.0,155.0738,155.0738,154.4941,154.7067,15380.0
2021-10-22 10:30:00,160.12,160.12,159.66,159.81,9108.0,154.7067,154.7067,154.2622,154.4071,9108.0
2021-10-22 10:40:00,159.81,159.82,158.89,159.05,22182.0,154.4071,154.4168,153.5182,153.6728,22182.0
2021-10-22 10:50:00,158.96,159.06,158.58,158.71,23913.0,153.5859,153.6825,153.2187,153.3443,23913.0
2021-10-22 11:00:00,158.69,158.79,158.18,158.39,22827.0,153.325,153.4216,152.8322,153.0351,22827.0
2021-10-22 11:10:00,158.39,158.49,157.59,157.59,23140.0,153.0351,153.1318,152.2622,152.2622,23140.0
2021-10-22 11:20:00,157.58,157.7,157.13,157.16,33489.0,152.2525,152.3685,151.8177,151.8467,33489.0
2021-10-22 11:30:00,157.01,157.65,156.85,156.85,16311.0,151.7018,152.3202,151.5472,151.5472,16311.0
2021-10-22 11:40:00,156.97,157.07,156.45,156.82,19845.0,151.6632,151.7598,151.1607,151.5182,19845.0
2021-10-22 11:50:00,156.87,157.18,156.77,157.03,18003.0,151.5665,151.8661,151.4699,151.7211,18003.0
2021-10-22 12:00:00,156.96,157.6,156.87,157.48,21988.0,151.6535,152.2719,151.5665,152.1559,21988.0
2021-10-22 12:10:00,157.5,158.16,157.36,158.15,9862.0,152.1752,152.8129,152.04,152.8033,9862.0
2021-10-22 12:20:00,158.1,158.1,157.63,157.67,13393.0,152.7549,152.7549,152.3008,152.3395,13393.0
2021-10-22 12:30:00,157.72,157.81,157.6,157.81,11772.0,152.3878,152.4748,152.2719,152.4748,11772.0
2021-10-22 12:40:00,157.82,158.24,157.82,158.12,5657.0,152.4844,152.8902,152.4844,152.7743,5657.0
2021-10-22 12:50:00,158.08,158.08,157.82,157.84,10025.0,152.7356,152.7356,152.4844,152.5037,10025.0
2021-10-22 13:00:00,157.85,158.45,157.85,158.4,8424.0,152.5134,153.0931,152.5134,153.0448,8424.0
2021-10-22 13:10:00,158.38,158.68,158.31,158.56,8613.0,153.0255,153.3153,152.9578,153.1994,8613.0
2021-10-22 13:20:00,158.56,158.82,158.55,158.73,7572.0,153.1994,153.4506,153.1897,153.3636,7572.0
2021-10-22 13:30:00,158.69,158.82,158.57,158.72,10066.0,153.325,153.4506,153.2091,153.354,10066.0
2021-10-22 13:40:00,158.77,158.77,158.48,158.54,6865.0,153.4023,153.4023,153.1221,153.1801,6865.0
2021-10-22 13:50:00,158.58,158.62,158.41,158.44,6756.0,153.2187,153.2574,153.0545,153.0835,6756.0
2021-10-22 14:00:00,158.37,158.52,158.35,158.47,8710.0,153.0158,153.1607,152.9965,153.1124,8710.0
2021-10-22 14:10:00,158.48,158.51,158.21,158.3,5817.0,153.1221,153.1511,152.8612,152.9482,5817.0
2021-10-22 14:20:00,158.35,158.57,158.32,158.56,8866.0,152.9965,153.2091,152.9675,153.1994,8866.0
2021-10-22 14:30:00,158.65,158.8,158.58,158.68,37167.0,153.2864,153.4313,153.2187,153.3153,37167.0
2021-10-22 14:40:00,158.64,158.68,158.18,158.34,14167.0,153.2767,153.3153,152.8322,152.9868,14167.0
2021-10-22 14:50:00,158.33,158.38,158.07,158.19,16261.0,152.9772,153.0255,152.726,152.8419,16261.0
2021-10-22 15:00:00,158.24,158.24,157.98,158.14,5928.0,152.8902,152.8902,152.639,152.7936,5928.0
2021-10-22 15:10:00,158.21,158.21,157.83,157.86,10519.0,152.8612,152.8612,152.4941,152.5231,10519.0
2021-10-22 15:20:00,157.85,158.03,157.83,158.03,7510.0,152.5134,152.6873,152.4941,152.6873,7510.0
2021-10-22 15:30:00,158.03,158.13,157.91,158.0,26174.0,152.6873,152.7839,152.5714,152.6583,26174.0
2021-10-22 15:40:00,157.97,158.09,157.93,158.0,25253.0,152.6293,152.7453,152.5907,152.6583,25253.0
2021-10-22 15:50:00,157.99,158.16,157.9,158.0,119829.0,152.6487,152.8129,152.5617,152.6583,119829.0
2021-10-25 09:30:00,158.23,159.04,158.03,159.04,25262.0,152.8806,153.6632,152.6873,153.6632,25262.0
2021-10-25 09:40:00,159.05,159.28,158.1,158.79,25702.0,153.6728,153.8951,152.7549,153.4216,25702.0
2021-10-25 09:50:00,158.76,158.87,158.4,158.44,7925.0,153.3926,153.4989,153.0448,153.0835,7925.0
2021-10-25 10:00:00,158.43,158.94,158.42,158.83,10535.0,153.0738,153.5665,153.0641,153.4603,10535.0
2021-10-25 10:10:00,158.74,159.02,158.33,158.75,32078.0,153.3733,153.6438,152.9772,153.383,32078.0
2021-10-25 10:20:00,158.75,158.75,158.28,158.42,8032.0,153.383,153.383,152.9289,153.0641,8032.0
2021-10-25 10:30:00,158.41,158.62,158.12,158.26,10147.0,153.0545,153.2574,152.7743,152.9095,10147.0
2021-10-25 10:40:00,158.23,158.47,158.1,158.1,14677.0,152.8806,153.1124,152.7549,152.7549,14677.0
2021-10-25 10:50:00,158.06,158.17,157.75,157.77,12889.0,152.7163,152.8226,152.4168,152.4361,12889.0
2021-10-25 11:00:00,157.68,158.03,157.66,157.93,13594.0,152.3491,152.6873,152.3298,152.5907,13594.0
2021-10-25 11:10:00,157.9,158.66,157.77,158.47,8294.0,152.5617,153.296,152.4361,153.1124,8294.0
2021-10-25 11:20:00,158.44,158.54,157.97,158.05,15766.0,153.0835,153.1801,152.6293,152.7066,15766.0
2021-10-25 11:30:00,157.94,158.0,157.53,157.71,8605.0,152.6004,152.6583,152.2042,152.3781,8605.0
2021-10-25 11:40:00,157.75,158.08,157.75,158.08,4555.0,152.4168,152.7356,152.4168,152.7356,4555.0
2021-10-25 11:50:00,158.06,158.27,157.99,158.06,13651.0,152.7163,152.9192,152.6487,152.7163,13651.0
2021-10-25 12:00:00,158.03,158.18,157.97,158.09,10938.0,152.6873,152.8322,152.6293,152.7453,10938.0
2021-10-25 12:10:00,158.1,158.14,158.01,158.05,7224.0,152.7549,152.7936,152.668,152.7066,7224.0
2021-10-25 12:20:00,158.05,158.05,157.88,157.89,7445.0,152.7066,152.7066,152.5424,152.552,7445.0
2021-10-25 12:30:00,157.8,157.84,157.65,157.66,6370.0,152.4651,152.5037,152.3202,152.3298,6370.0
2021-10-25 12:40:00,157.66,157.87,157.65,157.82,10458.0,152.3298,152.5327,152.3202,152.4844,10458.0
2021-10-25 12:50:00,157.84,157.93,157.73,157.73,8512.0,152.5037,152.5907,152.3975,152.3975,8512.0
2021-10-25 13:00:00,157.72,157.88,157.56,157.61,12906.0,152.3878,152.5424,152.2332,152.2815,12906.0
2021-10-25 13:10:00,157.63,157.81,157.59,157.67,12125.0,152.3008,152.4748,152.2622,152.3395,12125.0
2021-10-25 13:20:00,157.64,157.91,157.6,157.83,13142.0,152.3105,152.5714,152.2719,152.4941,13142.0
2021-10-25 13:30:00,157.87,158.86,157.82,158.58,19807.0,152.5327,153.4893,152.4844,153.2187,19807.0
2021-10-25 13:40:00,158.6,159.34,158.5,159.25,24736.0,153.238,153.953,153.1414,153.8661,24736.0
2021-10-25 13:50:00,159.28,159.41,158.94,158.95,95861.0,153.8951,154.0207,153.5665,153.5762,95861.0
2021-10-25 14:00:00,158.97,159.05,158.83,158.84,28278.0,153.5955,153.6728,153.4603,153.4699,28278.0
2021-10-25 14:10:00,158.75,158.76,158.32,158.47,11541.0,153.383,153.3926,152.9675,153.1124,11541.0
2021-10-25 14:20:00,158.49,158.76,158.49,158.56,19895.0,153.1318,153.3926,153.1318,153.1994,19895.0
2021-10-25 14:30:00,158.58,158.62,158.15,158.47,27006.0,153.2187,153.2574,152.8033,153.1124,27006.0
2021-10-25 14:40:00,158.47,158.67,158.31,158.31,13119.0,153.1124,153.3057,152.9578,152.9578,13119.0
2021-10-25 14:50:00,158.28,158.64,158.2,158.6,30286.0,152.9289,153.2767,152.8516,153.238,30286.0
2021-10-25 15:00:00,158.59,158.82,158.56,158.62,29040.0,153.2284,153.4506,153.1994,153.2574,29040.0
2021-10-25 15:10:00,158.59,158.64,158.18,158.24,25492.0,153.2284,153.2767,152.8322,152.8902,25492.0
2021-10-25 15:20:00,158.22,158.36,158.04,158.33,19698.0,152.8709,153.0062,152.697,152.9772,19698.0
2021-10-25 15:30:00,158.27,158.28,158.03,158.09,22031.0,152.9192,152.9289,152.6873,152.7453,22031.0
2021-10-25 15:40:00,158.09,158.12,157.65,157.67,45464.0,152.7453,152.7743,152.3202,152.3395,45464.0
2021-10-25 15:50:00,157.7,158.0,157.39,157.8,148126.0,152.3685,152.6583,152.069,152.4651,148126.0
2021-10-26 09:30:00,158.97,159.09,158.24,158.47,20244.0,153.5955,153.7115,152.8902,153.1124,20244.0
2021-10-26 09:40:00,158.31,159.18,158.24,158.38,16121.0,152.9578,153.7984,152.8902,153.0255,16121.0
2021-10-26 09:50:00,158.38,159.0,158.33,158.52,13185.0,153.0255,153.6245,152.9772,153.1607,13185.0
2021-10-26 10:00:00,158.51,158.6,157.69,157.74,24119.0,153.1511,153.238,152.3588,152.4071,24119.0
2021-10-26 10:10:00,157.69,158.06,157.36,158.06,29847.0,152.3588,152.7163,152.04,152.7163,29847.0
2021-10-26 10:20:00,158.05,158.33,157.8,158.05,34956.0,152.7066,152.9772,152.4651,152.7066,34956.0
2021-10-26 10:30:00,158.05,158.28,157.49,157.96,14038.0,152.7066,152.9289,152.1656,152.6197,14038.0
2021-10-26 10:40:00,157.91,158.12,157.8,158.0,10777.0,152.5714,152.7743,152.4651,152.6583,10777.0
2021-10-26 10:50:00,157.9,158.42,157.85,158.31,13788.0,152.5617,153.0641,152.5134,152.9578,13788.0
2021-10-26 11:00:00,158.26,158.57,158.01,158.14,16609.0,152.9095,153.2091,152.668,152.7936,16609.0
2021-10-26 11:10:00,158.2,158.32,157.61,158.18,22587.0,152.8516,152.9675,152.2815,152.8322,22587.0
2021-10-26 11:20:00,158.2,158.2,157.81,158.09,7919.0,152.8516,152.8516,152.4748,152.7453,7919.0
2021-10-26 11:30:00,158.19,158.19,157.58,157.79,17979.0,152.8419,152.8419,152.2525,152.4554,17979.0
2021-10-26 11:40:00,157.73,157.77,157.58,157.62,13907.0,152.3975,152.4361,152.2525,152.2912,13907.0
2021-10-26 11:50:00,157.64,157.77,157.26,157.34,9947.0,152.3105,152.4361,151.9433,152.0206,9947.0
2021-10-26 12:00:00,157.26,157.32,156.87,156.91,13366.0,151.9433,152.0013,151.5665,151.6052,13366.0
2021-10-26 12:10:00,156.91,156.95,156.68,156.79,7076.0,151.6052,151.6438,151.383,151.4892,7076.0
2021-10-26 12:20:00,156.82,156.95,156.74,156.76,10064.0,151.5182,151.6438,151.4409,151.4603,10064.0
2021-10-26 12:30:00,156.66,156.87,156.64,156.77,7173.0,151.3636,151.5665,151.3443,151.4699,7173.0
2021-10-26 12:40:00,156.73,156.85,156.6,156.6,16220.0,151.4313,151.5472,151.3057,151.3057,16220.0
2021-10-26 12:50:00,156.59,156.59,155.79,156.1,16921.0,151.296,151.296,150.523,150.8226,16921.0
2021-10-26 13:00:00,156.06,156.28,155.97,156.19,11795.0,150.7839,150.9965,150.697,150.9095,11795.0
2021-10-26 13:10:00,156.19,156.22,155.86,156.2,11021.0,150.9095,150.9385,150.5907,150.9192,11021.0
2021-10-26 13:20:00,156.2,156.4,156.1,156.21,9480.0,150.9192,151.1124,150.8226,150.9288,9480.0
2021-10-26 13:30:00,156.12,156.66,156.12,156.63,17690.0,150.8419,151.3636,150.8419,151.3346,17690.0
2021-10-26 13:40:00,156.61,156.63,156.26,156.27,7927.0,151.3153,151.3346,150.9772,150.9868,7927.0
2021-10-26 13:50:00,156.3,156.38,155.88,156.0,11825.0,151.0158,151.0931,150.61,150.7259,11825.0
2021-10-26 14:00:00,156.0,156.2,155.95,155.99,14757.0,150.7259,150.9192,150.6776,150.7163,14757.0
2021-10-26 14:10:00,155.92,156.27,155.88,156.27,11031.0,150.6486,150.9868,150.61,150.9868,11031.0
2021-10-26 14:20:00,156.32,156.42,155.81,155.86,21906.0,151.0351,151.1317,150.5424,150.5907,21906.0
2021-10-26 14:30:00,155.91,156.23,155.82,155.86,21940.0,150.639,150.9482,150.552,150.5907,21940.0
2021-10-26 14:40:00,155.82,156.09,155.7,156.05,14888.0,150.552,150.8129,150.4361,150.7743,14888.0
2021-10-26 14:50:00,156.09,156.25,155.96,156.15,25610.0,150.8129,150.9675,150.6873,150.8709,25610.0
2021-10-26 15:00:00,156.19,156.46,156.15,156.23,29051.0,150.9095,151.1704,150.8709,150.9482,29051.0
2021-10-26 15:10:00,156.24,156.27,156.07,156.17,37177.0,150.9578,150.9868,150.7936,150.8902,37177.0
2021-10-26 15:20:00,156.16,156.24,155.85,155.92,59890.0,150.8805,150.9578,150.581,150.6486,59890.0
2021-10-26 15:30:00,155.91,155.95,155.61,155.81,68738.0,150.639,150.6776,150.3491,150.5424,68738.0
2021-10-26 15:40:00,155.81,156.17,155.81,156.04,60250.0,150.5424,150.8902,150.5424,150.7646,60250.0
2021-10-26 15:50:00,156.03,156.2,155.95,155.97,177877.0,150.7549,150.9192,150.6776,150.697,177877.0
2021-10-27 09:30:00,155.0,155.22,149.25,149.47,102949.0,149.7598,149.9723,144.2041,144.4167,102949.0
2021-10-27 09:40:00,149.52,150.12,148.75,148.91,171043.0,144.465,145.0447,143.7211,143.8756,171043.0
2021-10-27 09:50:00,148.69,149.97,148.62,148.85,53584.0,143.6631,144.8998,143.5954,143.8177,53584.0
2021-10-27 10:00:00,148.85,149.09,147.55,147.56,69821.0,143.8177,144.0496,142.5616,142.5713,69821.0
2021-10-27 10:10:00,147.56,147.73,146.46,146.85,81603.0,142.5713,142.7355,141.5085,141.8853,81603.0
2021-10-27 10:20:00,146.75,147.66,146.55,147.3,76251.0,141.7887,142.6679,141.5954,142.3201,76251.0
2021-10-27 10:30:00,147.31,148.1,146.93,147.04,71473.0,142.3297,143.093,141.9626,142.0689,71473.0
2021-10-27 10:40:00,147.04,147.12,146.23,146.38,74300.0,142.0689,142.1462,141.2862,141.4312,74300.0
2021-10-27 10:50:00,146.38,146.59,145.66,146.02,143063.0,141.4312,141.6341,140.7355,141.0833,143063.0
2021-10-27 11:00:00,146.02,146.25,145.51,145.73,124271.0,141.0833,141.3056,140.5906,140.8032,124271.0
2021-10-27 11:10:00,145.56,146.07,143.39,143.4,139408.0,140.6389,141.1317,138.5423,138.5519,139408.0
2021-10-27 11:20:00,143.44,144.29,143.18,143.75,225264.0,138.5906,139.4118,138.3394,138.8901,225264.0
2021-10-27 11:30:00,143.74,144.08,143.57,143.94,41061.0,138.8804,139.2089,138.7162,139.0737,41061.0
2021-10-27 11:40:00,144.0,144.09,143.71,143.99,33532.0,139.1316,139.2186,138.8514,139.122,33532.0
2021-10-27 11:50:00,144.0,144.14,143.77,144.08,59862.0,139.1316,139.2669,138.9094,139.2089,59862.0
2021-10-27 12:00:00,144.11,144.71,143.45,143.75,75636.0,139.2379,139.8176,138.6002,138.8901,75636.0
2021-10-27 12:10:00,143.82,143.9,143.07,143.23,46988.0,138.9577,139.035,138.2331,138.3877,46988.0
2021-10-27 12:20:00,143.19,143.47,142.85,143.11,197426.0,138.349,138.6196,138.0205,138.2717,197426.0
2021-10-27 12:30:00,143.06,143.48,142.32,143.2,172244.0,138.2234,138.6292,137.5084,138.3587,172244.0
2021-10-27 12:40:00,143.27,144.04,143.15,143.66,27972.0,138.4263,139.1703,138.3104,138.8031,27972.0
2021-10-27 12:50:00,143.66,144.0,143.3,143.82,168868.0,138.8031,139.1316,138.4553,138.9577,168868.0
2021-10-27 13:00:00,143.86,143.94,142.97,143.16,36836.0,138.9964,139.0737,138.1365,138.32,36836.0
2021-10-27 13:10:00,143.13,143.86,143.1,143.51,27498.0,138.2911,138.9964,138.2621,138.6582,27498.0
2021-10-27 13:20:00,143.42,143.64,142.9,143.05,28682.0,138.5713,138.7838,138.0688,138.2138,28682.0
2021-10-27 13:30:00,143.05,143.42,142.89,143.05,64555.0,138.2138,138.5713,138.0592,138.2138,64555.0
2021-10-27 13:40:00,143.1,143.22,142.78,142.93,35348.0,138.2621,138.378,137.9529,138.0978,35348.0
2021-10-27 13:50:00,142.97,143.3,142.79,143.3,27446.0,138.1365,138.4553,137.9625,138.4553,27446.0
2021-10-27 14:00:00,143.28,143.86,143.28,143.63,63631.0,138.436,138.9964,138.436,138.7742,63631.0
2021-10-27 14:10:00,143.61,143.98,143.61,143.77,85823.0,138.7548,139.1123,138.7548,138.9094,85823.0
2021-10-27 14:20:00,143.75,143.82,143.17,143.42,84666.0,138.8901,138.9577,138.3297,138.5713,84666.0
2021-10-27 14:30:00,143.43,144.29,143.34,143.94,58954.0,138.5809,139.4118,138.494,139.0737,58954.0
2021-10-27 14:40:00,143.97,144.23,143.84,143.97,32930.0,139.1027,139.3539,138.9771,139.1027,32930.0
2021-10-27 14:50:00,143.93,144.13,143.61,143.78,29850.0,139.064,139.2572,138.7548,138.9191,29850.0
2021-10-27 15:00:00,143.79,143.85,143.19,143.45,33724.0,138.9287,138.9867,138.349,138.6002,33724.0
2021-10-27 15:10:00,143.42,143.57,143.15,143.46,38659.0,138.5713,138.7162,138.3104,138.6099,38659.0
2021-10-27 15:20:00,143.44,143.98,143.41,143.98,33217.0,138.5906,139.1123,138.5616,139.1123,33217.0
2021-10-27 15:30:00,143.9,144.07,143.68,144.03,59449.0,139.035,139.1993,138.8225,139.1606,59449.0
2021-10-27 15:40:00,144.03,144.08,143.69,143.69,77557.0,139.1606,139.2089,138.8321,138.8321,77557.0
2021-10-27 15:50:00,143.72,144.2,143.69,144.14,215310.0,138.8611,139.3249,138.8321,139.2669,215310.0
2021-10-28 09:30:00,145.58,145.59,143.87,144.68,109295.0,140.6582,140.6679,139.006,139.7887,109295.0
2021-10-28 09:40:00,144.41,145.69,144.4,145.59,114021.0,139.5278,140.7645,139.5181,140.6679,114021.0
2021-10-28 09:50:00,145.75,145.85,144.85,145.35,93445.0,140.8225,140.9191,139.9529,140.436,93445.0
2021-10-28 10:00:00,145.17,145.7,144.48,144.89,172824.0,140.2621,140.7742,139.5954,139.9916,172824.0
2021-10-28 10:10:00,144.93,145.18,143.64,144.14,45341.0,140.0302,140.2717,138.7838,139.2669,45341.0
2021-10-28 10:20:00,144.09,144.4,143.81,144.03,20292.0,139.2186,139.5181,138.9481,139.1606,20292.0
2021-10-28 10:30:00,144.06,144.54,143.57,144.06,60203.0,139.1896,139.6534,138.7162,139.1896,60203.0
2021-10-28 10:40:00,144.15,144.56,143.98,144.46,18762.0,139.2766,139.6727,139.1123,139.5761,18762.0
2021-10-28 10:50:00,144.36,144.56,144.07,144.28,33719.0,139.4795,139.6727,139.1993,139.4022,33719.0
2021-10-28 11:00:00,144.22,144.26,143.61,143.99,87285.0,139.3442,139.3829,138.7548,139.122,87285.0
2021-10-28 11:10:00,143.97,144.06,143.71,143.91,33900.0,139.1027,139.1896,138.8514,139.0447,33900.0
2021-10-28 11:20:00,143.9,144.21,143.54,143.72,30862.0,139.035,139.3345,138.6872,138.8611,30862.0
2021-10-28 11:30:00,143.68,143.7,142.54,142.61,70699.0,138.8225,138.8418,137.721,137.7886,70699.0
2021-10-28 11:40:00,142.69,142.84,141.74,141.85,214311.0,137.8659,138.0109,136.948,137.0543,214311.0
2021-10-28 11:50:00,141.81,143.28,141.76,143.16,55009.0,137.0157,138.436,136.9674,138.32,55009.0
2021-10-28 12:00:00,143.16,144.12,143.08,143.88,33685.0,138.32,139.2476,138.2427,139.0157,33685.0
2021-10-28 12:10:00,143.81,144.03,143.62,143.63,26527.0,138.9481,139.1606,138.7645,138.7742,26527.0
2021-10-28 12:20:00,143.6,143.99,143.29,143.3,17181.0,138.7452,139.122,138.4456,138.4553,17181.0
2021-10-28 12:30:00,143.29,143.74,143.23,143.29,20808.0,138.4456,138.8804,138.3877,138.4456,20808.0
2021-10-28 12:40:00,143.32,143.4,143.01,143.01,12045.0,138.4746,138.5519,138.1751,138.1751,12045.0
2021-10-28 12:50:00,143.0,143.25,142.87,143.03,19863.0,138.1654,138.407,138.0398,138.1944,19863.0
2021-10-28 13:00:00,142.99,143.35,142.99,143.26,18249.0,138.1558,138.5036,138.1558,138.4167,18249.0
2021-10-28 13:10:00,143.24,143.29,142.83,142.91,29698.0,138.3973,138.4456,138.0012,138.0785,29698.0
2021-10-28 13:20:00,142.89,142.94,142.57,142.88,19119.0,138.0592,138.1075,137.75,138.0495,19119.0
2021-10-28 13:30:00,142.84,143.35,142.82,143.35,22159.0,138.0109,138.5036,137.9915,138.5036,22159.0
2021-10-28 13:40:00,143.36,143.41,143.1,143.31,22121.0,138.5133,138.5616,138.2621,138.465,22121.0
2021-10-28 13:50:00,143.36,143.78,143.33,143.61,15337.0,138.5133,138.9191,138.4843,138.7548,15337.0
2021-10-28 14:00:00,143.61,144.05,143.55,144.0,19159.0,138.7548,139.18,138.6969,139.1316,19159.0
2021-10-28 14:10:00,144.0,144.34,143.77,144.24,38288.0,139.1316,139.4601,138.9094,139.3635,38288.0
2021-10-28 14:20:00,144.25,144.38,143.77,143.84,17850.0,139.3732,139.4988,138.9094,138.9771,17850.0
2021-10-28 14:30:00,143.78,143.87,143.48,143.52,20974.0,138.9191,139.006,138.6292,138.6679,20974.0
2021-10-28 14:40:00,143.47,143.61,143.15,143.16,19263.0,138.6196,138.7548,138.3104,138.32,19263.0
2021-10-28 14:50:00,143.15,143.25,142.62,142.82,30225.0,138.3104,138.407,137.7983,137.9915,30225.0
2021-10-28 15:00:00,142.82,143.11,142.7,142.77,20508.0,137.9915,138.2717,137.8756,137.9432,20508.0
2021-10-28 15:10:00,142.73,143.01,142.58,142.94,28503.0,137.9046,138.1751,137.7596,138.1075,28503.0
2021-10-28 15:20:00,142.9,143.04,142.62,142.68,35995.0,138.0688,138.2041,137.7983,137.8563,35995.0
2021-10-28 15:30:00,142.7,142.84,142.42,142.43,92437.0,137.8756,138.0109,137.6051,137.6147,92437.0
2021-10-28 15:40:00,142.46,142.57,142.31,142.52,92468.0,137.6437,137.75,137.4988,137.7017,92468.0
2021-10-28 15:50:00,142.57,142.96,142.43,142.84,239309.0,137.75,138.1268,137.6147,138.0109,239309.0
2021-10-29 09:30:00,142.39,143.93,142.27,143.58,104818.0,137.5761,139.064,137.4601,138.7258,104818.0
2021-10-29 09:40:00,143.53,143.78,142.57,143.0,70073.0,138.6775,138.9191,137.75,138.1654,70073.0
2021-10-29 09:50:00,143.0,143.12,142.63,142.79,29100.0,138.1654,138.2814,137.808,137.9625,29100.0
2021-10-29 10:00:00,142.94,143.34,142.86,143.08,49447.0,138.1075,138.494,138.0302,138.2427,49447.0
2021-10-29 10:10:00,143.16,144.1,143.04,143.67,31184.0,138.32,139.2283,138.2041,138.8128,31184.0
2021-10-29 10:20:00,143.67,143.94,143.46,143.48,68033.0,138.8128,139.0737,138.6099,138.6292,68033.0
2021-10-29 10:30:00,143.53,143.53,143.04,143.42,10217.0,138.6775,138.6775,138.2041,138.5713,10217.0
2021-10-29 10:40:00,143.42,143.62,143.31,143.37,10808.0,138.5713,138.7645,138.465,138.5229,10808.0
2021-10-29 10:50:00,143.45,143.58,142.79,142.91,11945.0,138.6002,138.7258,137.9625,138.0785,11945.0
2021-10-29 11:00:00,142.92,143.14,142.77,142.95,31447.0,138.0882,138.3007,137.9432,138.1171,31447.0
2021-10-29 11:10:00,142.92,143.59,142.82,143.58,13516.0,138.0882,138.7355,137.9915,138.7258,13516.0
2021-10-29 11:20:00,143.4,143.81,143.07,143.21,21853.0,138.5519,138.9481,138.2331,138.3683,21853.0
2021-10-29 11:30:00,143.18,143.62,143.12,143.31,23549.0,138.3394,138.7645,138.2814,138.465,23549.0
2021-10-29 11:40:00,143.32,143.37,142.99,143.25,12105.0,138.4746,138.5229,138.1558,138.407,12105.0
2021-10-29 11:50:00,143.31,143.52,143.15,143.38,15844.0,138.465,138.6679,138.3104,138.5326,15844.0
2021-10-29 12:00:00,143.32,143.5,143.03,143.17,21937.0,138.4746,138.6485,138.1944,138.3297,21937.0
2021-10-29 12:10:00,143.11,143.54,143.1,143.42,13734.0,138.2717,138.6872,138.2621,138.5713,13734.0
2021-10-29 12:20:00,143.46,143.73,143.37,143.63,50937.0,138.6099,138.8708,138.5229,138.7742,50937.0
2021-10-29 12:30:00,143.59,144.07,143.5,144.05,12716.0,138.7355,139.1993,138.6485,139.18,12716.0
2021-10-29 12:40:00,144.12,144.25,143.94,144.02,11702.0,139.2476,139.3732,139.0737,139.151,11702.0
2021-10-29 12:50:00,143.96,143.98,143.2,143.22,9719.0,139.093,139.1123,138.3587,138.378,9719.0
2021-10-29 13:00:00,143.25,143.91,143.25,143.91,13631.0,138.407,139.0447,138.407,139.0447,13631.0
2021-10-29 13:10:00,143.93,144.08,143.74,143.93,16785.0,139.064,139.2089,138.8804,139.064,16785.0
2021-10-29 13:20:00,143.84,143.96,143.77,143.81,12933.0,138.9771,139.093,138.9094,138.9481,12933.0
2021-10-29 13:30:00,143.79,143.86,143.53,143.75,29662.0,138.9287,138.9964,138.6775,138.8901,29662.0
2021-10-29 13:40:00,143.75,143.92,143.6,143.68,8716.0,138.8901,139.0543,138.7452,138.8225,8716.0
2021-10-29 13:50:00,143.72,143.88,143.63,143.84,13976.0,138.8611,139.0157,138.7742,138.9771,13976.0
2021-10-29 14:00:00,143.85,144.2,143.78,144.07,38348.0,138.9867,139.3249,138.9191,139.1993,38348.0
2021-10-29 14:10:00,144.13,144.19,143.96,144.11,19527.0,139.2572,139.3152,139.093,139.2379,19527.0
2021-10-29 14:20:00,144.13,144.18,143.94,144.14,18958.0,139.2572,139.3056,139.0737,139.2669,18958.0
2021-10-29 14:30:00,144.14,144.17,143.95,144.0,24510.0,139.2669,139.2959,139.0833,139.1316,24510.0
2021-10-29 14:40:00,144.01,144.18,143.97,144.04,68230.0,139.1413,139.3056,139.1027,139.1703,68230.0
2021-10-29 14:50:00,144.04,144.15,143.88,143.99,79187.0,139.1703,139.2766,139.0157,139.122,79187.0
2021-10-29 15:00:00,143.99,144.27,143.9,144.16,24154.0,139.122,139.3925,139.035,139.2862,24154.0
2021-10-29 15:10:00,144.13,144.22,143.62,143.7,23587.0,139.2572,139.3442,138.7645,138.8418,23587.0
2021-10-29 15:20:00,143.76,143.8,143.11,143.24,29083.0,138.8998,138.9384,138.2717,138.3973,29083.0
2021-10-29 15:30:00,143.26,143.66,143.21,143.56,47174.0,138.4167,138.8031,138.3683,138.7065,47174.0
2021-10-29 15:40:00,143.57,143.68,143.34,143.34,49374.0,138.7162,138.8225,138.494,138.494,49374.0
2021-10-29 15:50:00,143.46,143.76,142.96,143.13,225902.0,138.6099,138.8998,138.1268,138.2911,225902.0
2021-11-01 09:30:00,143.48,144.72,142.53,144.3,119238.0,138.6292,139.8273,137.7113,139.4215,119238.0
2021-11-01 09:40:00,144.43,145.0,143.51,144.88,78500.0,139.5471,140.0978,138.6582,139.9819,78500.0
2021-11-01 09:50:00,144.78,145.45,144.52,144.65,125475.0,139.8853,140.5326,139.6341,139.7597,125475.0
2021-11-01 10:00:00,144.65,145.85,144.54,145.41,88840.0,139.7597,140.9191,139.6534,140.494,88840.0
2021-11-01 10:10:00,145.41,145.95,145.31,145.37,42572.0,140.494,141.0157,140.3974,140.4553,42572.0
2021-11-01 10:20:00,145.36,145.72,145.14,145.59,20057.0,140.4457,140.7935,140.2331,140.6679,20057.0
2021-11-01 10:30:00,145.6,145.85,145.47,145.49,109246.0,140.6775,140.9191,140.5519,140.5713,109246.0
2021-11-01 10:40:00,145.5,145.56,144.99,145.07,204932.0,140.5809,140.6389,140.0882,140.1655,204932.0
2021-11-01 10:50:00,145.04,145.08,144.34,145.04,53380.0,140.1365,140.1751,139.4601,140.1365,53380.0
2021-11-01 11:00:00,145.04,145.85,144.87,144.87,155831.0,140.1365,140.9191,139.9722,139.9722,155831.0
2021-11-01 11:10:00,144.9,145.2,144.78,145.13,92994.0,140.0012,140.2911,139.8853,140.2234,92994.0
2021-11-01 11:20:00,145.15,145.16,144.91,144.94,23343.0,140.2428,140.2524,140.0109,140.0399,23343.0
2021-11-01 11:30:00,145.0,145.2,144.91,144.96,80293.0,140.0978,140.2911,140.0109,140.0592,80293.0
2021-11-01 11:40:00,144.97,145.18,144.88,144.95,34632.0,140.0688,140.2717,139.9819,140.0495,34632.0
2021-11-01 11:50:00,144.97,145.01,144.46,144.72,21267.0,140.0688,140.1075,139.5761,139.8273,21267.0
2021-11-01 12:00:00,144.72,145.26,144.69,144.72,42364.0,139.8273,140.349,139.7983,139.8273,42364.0
2021-11-01 12:10:00,144.75,145.0,144.64,144.86,13138.0,139.8563,140.0978,139.75,139.9626,13138.0
2021-11-01 12:20:00,144.9,144.96,144.5,144.5,112951.0,140.0012,140.0592,139.6147,139.6147,112951.0
2021-11-01 12:30:00,144.48,145.08,144.35,145.08,61984.0,139.5954,140.1751,139.4698,140.1751,61984.0
2021-11-01 12:40:00,145.14,145.47,145.02,145.36,126337.0,140.2331,140.5519,140.1172,140.4457,126337.0
2021-11-01 12:50:00,145.32,145.84,145.26,145.42,85187.0,140.407,140.9094,140.349,140.5036,85187.0
2021-11-01 13:00:00,145.42,145.8,144.97,144.97,143321.0,140.5036,140.8708,140.0688,140.0688,143321.0
2021-11-01 13:10:00,144.93,144.98,144.18,144.33,43740.0,140.0302,140.0785,139.3056,139.4505,43740.0
2021-11-01 13:20:00,144.33,144.7,144.02,144.66,60353.0,139.4505,139.808,139.151,139.7693,60353.0
2021-11-01 13:30:00,144.64,144.92,144.53,144.91,31176.0,139.75,140.0205,139.6437,140.0109,31176.0
2021-11-01 13:40:00,144.88,145.06,144.81,144.96,40183.0,139.9819,140.1558,139.9143,140.0592,40183.0
2021-11-01 13:50:00,144.89,145.0,144.61,144.62,21925.0,139.9916,140.0978,139.721,139.7307,21925.0
2021-11-01 14:00:00,144.67,145.12,144.67,144.98,42622.0,139.779,140.2138,139.779,140.0785,42622.0
2021-11-01 14:10:00,144.98,145.13,144.8,144.97,36939.0,140.0785,140.2234,139.9046,140.0688,36939.0
2021-11-01 14:20:00,145.04,145.55,144.95,145.53,42859.0,140.1365,140.6292,140.0495,140.6099,42859.0
2021-11-01 14:30:00,145.62,145.81,145.49,145.49,37992.0,140.6969,140.8804,140.5713,140.5713,37992.0
2021-11-01 14:40:00,145.5,145.74,145.5,145.54,31312.0,140.5809,140.8128,140.5809,140.6196,31312.0
2021-11-01 14:50:00,145.58,145.69,145.44,145.6,16685.0,140.6582,140.7645,140.523,140.6775,16685.0
2021-11-01 15:00:00,145.61,145.73,145.52,145.68,27646.0,140.6872,140.8032,140.6003,140.7548,27646.0
2021-11-01 15:10:00,145.66,145.73,145.56,145.72,29071.0,140.7355,140.8032,140.6389,140.7935,29071.0
2021-11-01 15:20:00,145.71,145.83,145.56,145.71,73256.0,140.7838,140.8998,140.6389,140.7838,73256.0
2021-11-01 15:30:00,145.7,145.8,145.41,145.52,91057.0,140.7742,140.8708,140.494,140.6003,91057.0
2021-11-01 15:40:00,145.51,145.79,145.41,145.7,109326.0,140.5906,140.8611,140.494,140.7742,109326.0
2021-11-01 15:50:00,145.73,145.92,145.45,145.9,226618.0,140.8032,140.9867,140.5326,140.9674,226618.0
2021-11-02 09:30:00,138.03,140.34,136.62,138.69,366796.0,133.3635,135.5954,132.0011,134.0012,366796.0
2021-11-02 09:40:00,138.62,138.96,136.46,136.5,220086.0,133.9335,134.262,131.8466,131.8852,220086.0
2021-11-02 09:50:00,136.65,136.78,134.18,134.31,159548.0,132.0301,132.1557,129.6436,129.7692,159548.0
2021-11-02 10:00:00,134.31,134.37,132.25,133.28,241330.0,129.7692,129.8272,127.7789,128.7741,241330.0
2021-11-02 10:10:00,133.18,133.69,132.54,133.02,214240.0,128.6774,129.1702,128.0591,128.5229,214240.0
2021-11-02 10:20:00,132.93,133.28,131.33,131.46,266418.0,128.4359,128.7741,126.89,127.0156,266418.0
2021-11-02 10:30:00,131.37,131.65,129.22,129.42,215524.0,126.9286,127.1992,124.8513,125.0446,215524.0
2021-11-02 10:40:00,129.44,130.59,129.26,130.13,183654.0,125.0639,126.175,124.89,125.7306,183654.0
2021-11-02 10:50:00,130.16,131.11,129.6,129.7,213233.0,125.7595,126.6774,125.2185,125.3151,213233.0
2021-11-02 11:00:00,129.73,130.15,128.61,129.5,249191.0,125.3441,125.7499,124.2619,125.1219,249191.0
2021-11-02 11:10:00,129.52,129.76,129.22,129.22,81363.0,125.1412,125.3731,124.8513,124.8513,81363.0
2021-11-02 11:20:00,129.28,130.1,129.23,129.4,116730.0,124.9093,125.7016,124.861,125.0252,116730.0
2021-11-02 11:30:00,129.41,133.02,129.15,133.02,281764.0,125.0349,128.5229,124.7837,128.5229,281764.0
2021-11-02 11:40:00,133.02,134.91,132.89,133.21,140805.0,128.5229,130.349,128.3972,128.7064,140805.0
2021-11-02 11:50:00,133.07,133.93,132.92,133.89,76420.0,128.5712,129.4021,128.4262,129.3634,76420.0
2021-11-02 12:00:00,133.98,134.65,133.31,134.58,105899.0,129.4504,130.0977,128.803,130.0301,105899.0
2021-11-02 12:10:00,134.55,135.06,134.02,134.43,115983.0,130.0011,130.4939,129.489,129.8852,115983.0
2021-11-02 12:20:00,134.34,134.38,133.23,133.43,50375.0,129.7982,129.8369,128.7258,128.919,50375.0
2021-11-02 12:30:00,133.5,133.86,133.49,133.53,35621.0,128.9866,129.3345,128.977,129.0156,35621.0
2021-11-02 12:40:00,133.5,134.5,133.25,133.25,97234.0,128.9866,129.9528,128.7451,128.7451,97234.0
2021-11-02 12:50:00,133.25,133.49,132.6,133.42,49391.0,128.7451,128.977,128.1171,128.9093,49391.0
2021-11-02 13:00:00,133.42,133.52,132.53,132.7,40986.0,128.9093,129.0059,128.0494,128.2137,40986.0
2021-11-02 13:10:00,132.69,132.71,131.96,132.03,86828.0,128.204,128.2233,127.4987,127.5663,86828.0
2021-11-02 13:20:00,132.03,132.12,130.95,131.14,100697.0,127.5663,127.6533,126.5228,126.7064,100697.0
2021-11-02 13:30:00,131.14,131.49,130.67,131.27,53213.0,126.7064,127.0446,126.2523,126.832,53213.0
2021-11-02 13:40:00,131.31,131.48,131.01,131.34,45337.0,126.8707,127.0349,126.5808,126.8997,45337.0
2021-11-02 13:50:00,131.28,131.93,131.16,131.25,56282.0,126.8417,127.4697,126.7257,126.8127,56282.0
2021-11-02 14:00:00,131.23,131.25,130.36,130.46,57807.0,126.7934,126.8127,125.9528,126.0494,57807.0
2021-11-02 14:10:00,130.46,130.5,129.93,130.0,113169.0,126.0494,126.0881,125.5373,125.605,113169.0
2021-11-02 14:20:00,130.01,130.21,129.81,130.02,103329.0,125.6146,125.8079,125.4214,125.6243,103329.0
2021-11-02 14:30:00,130.08,131.52,129.66,131.44,130726.0,125.6822,127.0736,125.2764,126.9963,130726.0
2021-11-02 14:40:00,131.47,132.49,131.34,131.78,174188.0,127.0253,128.0108,126.8997,127.3248,174188.0
2021-11-02 14:50:00,131.75,132.27,131.6,131.78,117560.0,127.2958,127.7982,127.1509,127.3248,117560.0
2021-11-02 15:00:00,131.78,132.02,131.62,131.86,217983.0,127.3248,127.5567,127.1702,127.4021,217983.0
2021-11-02 15:10:00,131.88,131.99,131.79,131.83,134651.0,127.4214,127.5277,127.3344,127.3731,134651.0
2021-11-02 15:20:00,131.83,132.08,131.65,131.98,192548.0,127.3731,127.6146,127.1992,127.518,192548.0
2021-11-02 15:30:00,132.0,132.0,131.67,131.84,220119.0,127.5373,127.5373,127.2185,127.3827,220119.0
2021-11-02 15:40:00,131.84,131.9,131.35,131.64,256983.0,127.3827,127.4407,126.9093,127.1895,256983.0
2021-11-02 15:50:00,131.62,132.4,131.62,132.35,621411.0,127.1702,127.9238,127.1702,127.8755,621411.0
2021-11-03 09:30:00,132.6,133.5,132.28,132.72,481563.0,128.1171,128.9866,127.8079,128.233,481563.0
2021-11-03 09:40:00,132.57,136.54,132.57,136.5,151814.0,128.0881,131.9238,128.0881,131.8852,151814.0
2021-11-03 09:50:00,136.5,137.29,135.8,136.02,212212.0,131.8852,132.6485,131.2089,131.4214,212212.0
2021-11-03 10:00:00,136.0,136.31,135.47,135.86,161350.0,131.4021,131.7016,130.89,131.2668,161350.0
2021-11-03 10:10:00,135.76,136.12,134.86,134.97,161971.0,131.1702,131.518,130.3006,130.4069,161971.0
2021-11-03 10:20:00,134.95,135.69,134.84,135.24,108555.0,130.3876,131.1026,130.2813,130.6678,108555.0
2021-11-03 10:30:00,135.36,135.46,134.64,134.92,40699.0,130.7837,130.8804,130.0881,130.3586,40699.0
2021-11-03 10:40:00,134.85,135.19,134.33,134.89,285169.0,130.291,130.6195,129.7886,130.3296,285169.0
2021-11-03 10:50:00,134.91,135.26,134.85,135.0,177791.0,130.349,130.6871,130.291,130.4359,177791.0
2021-11-03 11:00:00,135.02,135.3,134.71,135.03,108431.0,130.4552,130.7258,130.1557,130.4649,108431.0
2021-11-03 11:10:00,135.04,135.66,134.87,135.25,56867.0,130.4746,131.0736,130.3103,130.6775,56867.0
2021-11-03 11:20:00,135.33,135.47,134.99,135.19,33507.0,130.7548,130.89,130.4263,130.6195,33507.0
2021-11-03 11:30:00,135.22,135.4,134.85,134.85,222993.0,130.6485,130.8224,130.291,130.291,222993.0
2021-11-03 11:40:00,134.9,135.18,134.66,134.78,31316.0,130.3393,130.6098,130.1074,130.2234,31316.0
2021-11-03 11:50:00,134.81,135.1,134.67,134.93,60769.0,130.2523,130.5325,130.1171,130.3683,60769.0
2021-11-03 12:00:00,134.93,135.0,134.61,134.8,32007.0,130.3683,130.4359,130.0591,130.2427,32007.0
2021-11-03 12:10:00,134.83,135.09,134.76,134.77,53846.0,130.2717,130.5229,130.204,130.2137,53846.0
2021-11-03 12:20:00,134.81,135.0,134.81,134.98,29524.0,130.2523,130.4359,130.2523,130.4166,29524.0
2021-11-03 12:30:00,135.0,135.02,134.72,134.91,52945.0,130.4359,130.4552,130.1654,130.349,52945.0
2021-11-03 12:40:00,134.87,135.25,134.77,134.89,73667.0,130.3103,130.6775,130.2137,130.3296,73667.0
2021-11-03 12:50:00,134.9,135.02,134.67,134.99,39539.0,130.3393,130.4552,130.1171,130.4263,39539.0
2021-11-03 13:00:00,134.9,135.07,134.75,134.84,63252.0,130.3393,130.5035,130.1944,130.2813,63252.0
2021-11-03 13:10:00,134.83,135.01,134.75,134.82,43341.0,130.2717,130.4456,130.1944,130.262,43341.0
2021-11-03 13:20:00,134.87,134.91,134.6,134.74,45491.0,130.3103,130.349,130.0494,130.1847,45491.0
2021-11-03 13:30:00,134.7,134.74,134.52,134.69,33326.0,130.1461,130.1847,129.9721,130.1364,33326.0
2021-11-03 13:40:00,134.68,134.89,134.63,134.88,25239.0,130.1267,130.3296,130.0784,130.32,25239.0
2021-11-03 13:50:00,134.89,135.0,134.7,134.88,30355.0,130.3296,130.4359,130.1461,130.32,30355.0
2021-11-03 14:00:00,134.92,135.09,134.79,134.94,52482.0,130.3586,130.5229,130.233,130.3779,52482.0
2021-11-03 14:10:00,134.9,135.09,134.82,134.91,79570.0,130.3393,130.5229,130.262,130.349,79570.0
2021-11-03 14:20:00,134.92,134.99,134.82,134.84,36590.0,130.3586,130.4263,130.262,130.2813,36590.0
2021-11-03 14:30:00,134.87,135.05,134.74,134.9,138941.0,130.3103,130.4842,130.1847,130.3393,138941.0
2021-11-03 14:40:00,134.89,135.24,134.8,135.05,202627.0,130.3296,130.6678,130.2427,130.4842,202627.0
2021-11-03 14:50:00,135.0,135.03,134.9,134.98,103144.0,130.4359,130.4649,130.3393,130.4166,103144.0
2021-11-03 15:00:00,135.0,135.03,134.82,134.99,177471.0,130.4359,130.4649,130.262,130.4263,177471.0
2021-11-03 15:10:00,134.98,135.01,134.95,134.99,123198.0,130.4166,130.4456,130.3876,130.4263,123198.0
2021-11-03 15:20:00,135.0,135.52,134.82,134.92,161757.0,130.4359,130.9383,130.262,130.3586,161757.0
2021-11-03 15:30:00,134.92,135.02,134.84,135.0,149759.0,130.3586,130.4552,130.2813,130.4359,149759.0
2021-11-03 15:40:00,135.0,135.05,134.86,134.92,128105.0,130.4359,130.4842,130.3006,130.3586,128105.0
2021-11-03 15:50:00,134.92,135.02,134.5,134.87,315563.0,130.3586,130.4552,129.9528,130.3103,315563.0
2021-11-04 09:30:00,135.0,135.81,134.72,135.22,279750.0,130.4359,131.2185,130.1654,130.6485,279750.0
2021-11-04 09:40:00,135.28,138.25,135.22,137.62,209747.0,130.7064,133.576,130.6485,132.9673,209747.0
2021-11-04 09:50:00,137.51,139.15,137.48,138.39,159648.0,132.8611,134.4456,132.8321,133.7113,159648.0
2021-11-04 10:00:00,138.31,138.91,137.94,138.35,181750.0,133.634,134.2137,133.2765,133.6727,181750.0
2021-11-04 10:10:00,138.35,139.1,138.2,138.33,121455.0,133.6727,134.3973,133.5277,133.6533,121455.0
2021-11-04 10:20:00,138.5,138.61,136.9,137.36,55285.0,133.8176,133.9239,132.2717,132.7161,55285.0
2021-11-04 10:30:00,137.34,138.6,137.23,138.14,44870.0,132.6968,133.9142,132.5905,133.4698,44870.0
2021-11-04 10:40:00,138.13,138.3,137.51,137.93,147441.0,133.4601,133.6243,132.8611,133.2669,147441.0
2021-11-04 10:50:00,137.96,137.96,136.43,136.68,73924.0,133.2958,133.2958,131.8176,132.0591,73924.0
2021-11-04 11:00:00,136.69,137.06,136.53,136.92,203091.0,132.0688,132.4263,131.9142,132.291,203091.0
2021-11-04 11:10:00,136.86,136.87,136.02,136.71,66030.0,132.233,132.2427,131.4214,132.0881,66030.0
2021-11-04 11:20:00,136.64,136.64,135.86,135.87,80357.0,132.0205,132.0205,131.2668,131.2765,80357.0
2021-11-04 11:30:00,135.72,136.47,135.53,136.36,68967.0,131.1316,131.8562,130.948,131.7499,68967.0
2021-11-04 11:40:00,136.36,136.52,135.74,135.81,100032.0,131.7499,131.9045,131.1509,131.2185,100032.0
2021-11-04 11:50:00,135.81,136.55,135.8,135.85,61657.0,131.2185,131.9335,131.2089,131.2572,61657.0
2021-11-04 12:00:00,135.84,136.09,135.45,135.63,114242.0,131.2475,131.4891,130.8707,131.0446,114242.0
2021-11-04 12:10:00,135.63,136.34,135.63,136.34,32177.0,131.0446,131.7306,131.0446,131.7306,32177.0
2021-11-04 12:20:00,136.34,136.59,135.94,136.05,47058.0,131.7306,131.9722,131.3441,131.4504,47058.0
2021-11-04 12:30:00,136.01,136.16,135.64,135.65,30835.0,131.4118,131.5567,131.0543,131.0639,30835.0
2021-11-04 12:40:00,135.66,135.86,135.45,135.7,27307.0,131.0736,131.2668,130.8707,131.1122,27307.0
2021-11-04 12:50:00,135.65,135.67,135.4,135.57,26895.0,131.0639,131.0833,130.8224,130.9866,26895.0
2021-11-04 13:00:00,135.57,135.69,134.92,134.93,70213.0,130.9866,131.1026,130.3586,130.3683,70213.0
2021-11-04 13:10:00,134.93,135.08,134.8,134.9,36500.0,130.3683,130.5132,130.2427,130.3393,36500.0
2021-11-04 13:20:00,134.94,135.06,134.57,134.58,61244.0,130.3779,130.4939,130.0205,130.0301,61244.0
2021-11-04 13:30:00,134.58,135.07,134.29,134.96,59286.0,130.0301,130.5035,129.7499,130.3973,59286.0
2021-11-04 13:40:00,134.96,135.12,134.74,134.9,37795.0,130.3973,130.5519,130.1847,130.3393,37795.0
2021-11-04 13:50:00,134.96,135.08,134.88,135.01,79100.0,130.3973,130.5132,130.32,130.4456,79100.0
2021-11-04 14:00:00,135.03,135.07,134.77,134.98,82569.0,130.4649,130.5035,130.2137,130.4166,82569.0
2021-11-04 14:10:00,134.99,135.08,134.92,135.02,93682.0,130.4263,130.5132,130.3586,130.4552,93682.0
2021-11-04 14:20:00,135.01,136.0,134.93,135.86,114637.0,130.4456,131.4021,130.3683,131.2668,114637.0
2021-11-04 14:30:00,135.79,136.61,135.78,136.31,96268.0,131.1992,131.9915,131.1895,131.7016,96268.0
2021-11-04 14:40:00,136.36,136.55,135.72,136.01,42807.0,131.7499,131.9335,131.1316,131.4118,42807.0
2021-11-04 14:50:00,135.98,136.03,135.81,135.97,27253.0,131.3828,131.4311,131.2185,131.3731,27253.0
2021-11-04 15:00:00,136.0,136.08,135.67,135.85,63647.0,131.4021,131.4794,131.0833,131.2572,63647.0
2021-11-04 15:10:00,135.86,135.95,135.76,135.94,26302.0,131.2668,131.3538,131.1702,131.3441,26302.0
2021-11-04 15:20:00,135.93,135.96,135.78,135.82,91564.0,131.3345,131.3635,131.1895,131.2282,91564.0
2021-11-04 15:30:00,135.87,135.92,135.69,135.82,52236.0,131.2765,131.3248,131.1026,131.2282,52236.0
2021-11-04 15:40:00,135.81,135.84,135.54,135.54,58114.0,131.2185,131.2475,130.9577,130.9577,58114.0
2021-11-04 15:50:00,135.5,135.86,135.5,135.63,168682.0,130.919,131.2668,130.919,131.0446,168682.0
2021-11-05 09:30:00,137.93,138.4,136.36,136.79,108001.0,133.2669,133.721,131.7499,132.1654,108001.0
2021-11-05 09:40:00,136.79,137.59,136.52,136.82,135096.0,132.1654,132.9384,131.9045,132.1944,135096.0
2021-11-05 09:50:00,136.89,137.61,136.8,137.0,157701.0,132.262,132.9577,132.1751,132.3683,157701.0
2021-11-05 10:00:00,136.97,137.38,136.67,136.71,214033.0,132.3393,132.7355,132.0495,132.0881,214033.0
2021-11-05 10:10:00,136.77,137.05,135.92,136.09,70631.0,132.1461,132.4166,131.3248,131.4891,70631.0
2021-11-05 10:20:00,135.97,136.78,135.57,136.43,70600.0,131.3731,132.1557,130.9866,131.8176,70600.0
2021-11-05 10:30:00,136.42,136.58,135.89,136.31,53943.0,131.8079,131.9625,131.2958,131.7016,53943.0
2021-11-05 10:40:00,136.34,136.71,135.75,136.45,30351.0,131.7306,132.0881,131.1606,131.8369,30351.0
2021-11-05 10:50:00,136.38,137.11,136.38,137.09,29726.0,131.7693,132.4746,131.7693,132.4553,29726.0
2021-11-05 11:00:00,137.09,138.49,137.05,138.09,73923.0,132.4553,133.8079,132.4166,133.4214,73923.0
2021-11-05 11:10:00,138.0,138.05,137.43,137.93,61586.0,133.3345,133.3828,132.7838,133.2669,61586.0
2021-11-05 11:20:00,137.92,138.2,137.67,137.96,142870.0,133.2572,133.5277,133.0156,133.2958,142870.0
2021-11-05 11:30:00,137.96,139.11,137.9,139.03,59165.0,133.2958,134.407,133.2379,134.3297,59165.0
2021-11-05 11:40:00,139.11,139.41,138.75,138.93,46576.0,134.407,134.6968,134.0591,134.233,46576.0
2021-11-05 11:50:00,138.96,139.05,138.75,138.8,56852.0,134.262,134.349,134.0591,134.1074,56852.0
2021-11-05 12:00:00,138.75,139.01,138.12,138.18,85097.0,134.0591,134.3103,133.4504,133.5084,85097.0
2021-11-05 12:10:00,138.18,139.16,137.91,139.09,86393.0,133.5084,134.4553,133.2475,134.3876,86393.0
2021-11-05 12:20:00,139.14,139.92,139.1,139.52,36557.0,134.4359,135.1896,134.3973,134.8031,36557.0
2021-11-05 12:30:00,139.51,139.7,139.39,139.48,17981.0,134.7934,134.977,134.6775,134.7645,17981.0
2021-11-05 12:40:00,139.48,139.59,138.82,138.84,26100.0,134.7645,134.8707,134.1268,134.1461,26100.0
2021-11-05 12:50:00,138.73,138.89,138.37,138.37,33964.0,134.0398,134.1944,133.692,133.692,33964.0
2021-11-05 13:00:00,138.38,138.88,138.25,138.47,38908.0,133.7016,134.1847,133.576,133.7886,38908.0
2021-11-05 13:10:00,138.45,138.53,138.22,138.45,24199.0,133.7693,133.8466,133.5471,133.7693,24199.0
2021-11-05 13:20:00,138.37,138.37,137.58,137.77,23686.0,133.692,133.692,132.9287,133.1123,23686.0
2021-11-05 13:30:00,137.77,138.09,137.59,137.59,28407.0,133.1123,133.4214,132.9384,132.9384,28407.0
2021-11-05 13:40:00,137.6,137.6,137.14,137.3,15909.0,132.948,132.948,132.5036,132.6582,15909.0
2021-11-05 13:50:00,137.26,137.47,137.07,137.44,14341.0,132.6195,132.8224,132.4359,132.7934,14341.0
2021-11-05 14:00:00,137.44,137.79,137.39,137.74,14022.0,132.7934,133.1316,132.7451,133.0833,14022.0
2021-11-05 14:10:00,137.82,138.0,137.74,137.9,13537.0,133.1606,133.3345,133.0833,133.2379,13537.0
2021-11-05 14:20:00,137.88,137.9,137.56,137.81,19698.0,133.2185,133.2379,132.9094,133.1509,19698.0
2021-11-05 14:30:00,137.8,137.9,137.61,137.76,20475.0,133.1413,133.2379,132.9577,133.1026,20475.0
2021-11-05 14:40:00,137.73,137.76,137.56,137.59,15667.0,133.0736,133.1026,132.9094,132.9384,15667.0
2021-11-05 14:50:00,137.63,137.71,137.5,137.5,19939.0,132.977,133.0543,132.8514,132.8514,19939.0
2021-11-05 15:00:00,137.52,137.54,137.22,137.27,45327.0,132.8707,132.89,132.5809,132.6292,45327.0
2021-11-05 15:10:00,137.3,137.57,137.22,137.23,38573.0,132.6582,132.919,132.5809,132.5905,38573.0
2021-11-05 15:20:00,137.22,137.4,136.98,137.06,79308.0,132.5809,132.7548,132.349,132.4263,79308.0
2021-11-05 15:30:00,137.06,137.2,136.87,136.99,94753.0,132.4263,132.5615,132.2427,132.3586,94753.0
2021-11-05 15:40:00,136.99,137.03,136.63,136.67,109843.0,132.3586,132.3973,132.0108,132.0495,109843.0
2021-11-05 15:50:00,136.65,136.86,136.56,136.74,138492.0,132.0301,132.233,131.9432,132.1171,138492.0
2021-11-08 09:30:00,136.83,137.37,136.19,136.27,56798.0,132.204,132.7258,131.5857,131.663,56798.0
2021-11-08 09:40:00,136.27,136.42,135.4,136.06,48476.0,131.663,131.8079,130.8224,131.4601,48476.0
2021-11-08 09:50:00,135.99,136.59,135.72,136.32,27226.0,131.3924,131.9722,131.1316,131.7113,27226.0
2021-11-08 10:00:00,136.47,137.12,136.33,136.77,37667.0,131.8562,132.4842,131.7209,132.1461,37667.0
2021-11-08 10:10:00,136.67,137.11,136.32,136.32,44014.0,132.0495,132.4746,131.7113,131.7113,44014.0
2021-11-08 10:20:00,136.5,136.65,136.15,136.18,22489.0,131.8852,132.0301,131.547,131.576,22489.0
2021-11-08 10:30:00,136.3,136.45,135.95,136.16,39386.0,131.692,131.8369,131.3538,131.5567,39386.0
2021-11-08 10:40:00,136.02,136.08,135.26,135.88,28283.0,131.4214,131.4794,130.6871,131.2862,28283.0
2021-11-08 10:50:00,135.82,135.83,135.04,135.3,59544.0,131.2282,131.2379,130.4746,130.7258,59544.0
2021-11-08 11:00:00,135.35,135.51,135.14,135.22,41141.0,130.7741,130.9287,130.5712,130.6485,41141.0
2021-11-08 11:10:00,135.26,135.55,135.03,135.55,35937.0,130.6871,130.9673,130.4649,130.9673,35937.0
2021-11-08 11:20:00,135.61,135.61,134.79,134.94,32969.0,131.0253,131.0253,130.233,130.3779,32969.0
2021-11-08 11:30:00,134.92,135.2,134.57,134.91,65460.0,130.3586,130.6292,130.0205,130.349,65460.0
2021-11-08 11:40:00,134.85,134.85,134.33,134.44,29639.0,130.291,130.291,129.7886,129.8948,29639.0
2021-11-08 11:50:00,134.46,134.71,134.31,134.39,17290.0,129.9142,130.1557,129.7692,129.8465,17290.0
2021-11-08 12:00:00,134.31,134.58,134.1,134.4,27790.0,129.7692,130.0301,129.5663,129.8562,27790.0
2021-11-08 12:10:00,134.45,134.97,134.44,134.86,27859.0,129.9045,130.4069,129.8948,130.3006,27859.0
2021-11-08 12:20:00,134.86,134.89,134.52,134.56,39148.0,130.3006,130.3296,129.9721,130.0108,39148.0
2021-11-08 12:30:00,134.52,134.79,134.35,134.56,39117.0,129.9721,130.233,129.8079,130.0108,39117.0
2021-11-08 12:40:00,134.57,134.86,134.41,134.78,78173.0,130.0205,130.3006,129.8659,130.2234,78173.0
2021-11-08 12:50:00,134.78,135.5,134.78,135.39,50203.0,130.2234,130.919,130.2234,130.8127,50203.0
2021-11-08 13:00:00,135.39,135.66,135.37,135.43,83191.0,130.8127,131.0736,130.7934,130.8514,83191.0
2021-11-08 13:10:00,135.45,135.52,134.89,134.9,129455.0,130.8707,130.9383,130.3296,130.3393,129455.0
2021-11-08 13:20:00,134.92,135.07,134.85,134.96,36859.0,130.3586,130.5035,130.291,130.3973,36859.0
2021-11-08 13:30:00,134.94,135.17,134.78,135.09,21364.0,130.3779,130.6002,130.2234,130.5229,21364.0
2021-11-08 13:40:00,135.09,135.27,135.09,135.21,36702.0,130.5229,130.6968,130.5229,130.6388,36702.0
2021-11-08 13:50:00,135.21,135.38,135.05,135.19,68291.0,130.6388,130.8031,130.4842,130.6195,68291.0
2021-11-08 14:00:00,135.2,135.29,135.14,135.24,62613.0,130.6292,130.7161,130.5712,130.6678,62613.0
2021-11-08 14:10:00,135.24,135.29,134.94,134.94,60712.0,130.6678,130.7161,130.3779,130.3779,60712.0
2021-11-08 14:20:00,134.94,135.01,134.76,134.77,33268.0,130.3779,130.4456,130.204,130.2137,33268.0
2021-11-08 14:30:00,134.83,134.94,134.49,134.49,50132.0,130.2717,130.3779,129.9432,129.9432,50132.0
2021-11-08 14:40:00,134.49,134.79,134.39,134.7,46730.0,129.9432,130.233,129.8465,130.1461,46730.0
2021-11-08 14:50:00,134.69,134.87,134.49,134.87,29424.0,130.1364,130.3103,129.9432,130.3103,29424.0
2021-11-08 15:00:00,134.9,134.93,134.71,134.75,56157.0,130.3393,130.3683,130.1557,130.1944,56157.0
2021-11-08 15:10:00,134.79,135.02,134.76,134.8,51299.0,130.233,130.4552,130.204,130.2427,51299.0
2021-11-08 15:20:00,134.82,134.99,134.81,134.97,46317.0,130.262,130.4263,130.2523,130.4069,46317.0
2021-11-08 15:30:00,134.99,134.99,134.73,134.74,98441.0,130.4263,130.4263,130.175,130.1847,98441.0
2021-11-08 15:40:00,134.73,134.86,134.57,134.72,101839.0,130.175,130.3006,130.0205,130.1654,101839.0
2021-11-08 15:50:00,134.73,134.73,134.48,134.59,146215.0,130.175,130.175,129.9335,130.0398,146215.0
2021-11-09 09:30:00,135.3,135.64,134.32,135.04,177052.0,130.7258,131.0543,129.7789,130.4746,177052.0
2021-11-09 09:40:00,135.14,135.26,134.72,135.02,159733.0,130.5712,130.6871,130.1654,130.4552,159733.0
2021-11-09 09:50:00,135.0,135.12,134.37,134.45,67289.0,130.4359,130.5519,129.8272,129.9045,67289.0
2021-11-09 10:00:00,134.56,134.65,133.7,133.84,43913.0,130.0108,130.0977,129.1799,129.3151,43913.0
2021-11-09 10:10:00,133.77,135.02,133.75,134.86,43077.0,129.2475,130.4552,129.2282,130.3006,43077.0
2021-11-09 10:20:00,134.97,135.18,134.39,134.5,65498.0,130.4069,130.6098,129.8465,129.9528,65498.0
2021-11-09 10:30:00,134.45,134.65,134.21,134.41,42376.0,129.9045,130.0977,129.6726,129.8659,42376.0
2021-11-09 10:40:00,134.48,134.55,134.0,134.0,80639.0,129.9335,130.0011,129.4697,129.4697,80639.0
2021-11-09 10:50:00,133.99,134.12,133.6,133.62,63467.0,129.4601,129.5857,129.0832,129.1026,63467.0
2021-11-09 11:00:00,133.63,134.08,133.59,133.97,59262.0,129.1122,129.547,129.0736,129.4407,59262.0
2021-11-09 11:10:00,134.0,134.05,133.82,133.96,56793.0,129.4697,129.518,129.2958,129.4311,56793.0
2021-11-09 11:20:00,134.0,134.15,133.84,134.01,88431.0,129.4697,129.6147,129.3151,129.4794,88431.0
2021-11-09 11:30:00,134.02,134.04,133.62,133.97,79152.0,129.489,129.5084,129.1026,129.4407,79152.0
2021-11-09 11:40:00,133.95,134.51,133.95,134.05,109939.0,129.4214,129.9625,129.4214,129.518,109939.0
2021-11-09 11:50:00,134.11,134.27,133.97,134.01,38039.0,129.576,129.7306,129.4407,129.4794,38039.0
2021-11-09 12:00:00,134.01,134.12,133.88,133.96,40742.0,129.4794,129.5857,129.3538,129.4311,40742.0
2021-11-09 12:10:00,134.03,134.08,133.81,133.86,53254.0,129.4987,129.547,129.2861,129.3345,53254.0
2021-11-09 12:20:00,133.86,133.86,133.4,133.59,24099.0,129.3345,129.3345,128.89,129.0736,24099.0
2021-11-09 12:30:00,133.59,133.68,133.38,133.52,25610.0,129.0736,129.1605,128.8707,129.0059,25610.0
2021-11-09 12:40:00,133.5,133.53,133.16,133.44,17406.0,128.9866,129.0156,128.6581,128.9287,17406.0
2021-11-09 12:50:00,133.53,133.73,133.49,133.58,23855.0,129.0156,129.2089,128.977,129.0639,23855.0
2021-11-09 13:00:00,133.65,133.76,133.57,133.73,22881.0,129.1316,129.2378,129.0543,129.2089,22881.0
2021-11-09 13:10:00,133.71,133.91,133.71,133.86,9933.0,129.1895,129.3828,129.1895,129.3345,9933.0
2021-11-09 13:20:00,133.81,133.86,133.62,133.7,22599.0,129.2861,129.3345,129.1026,129.1799,22599.0
2021-11-09 13:30:00,133.72,133.72,133.49,133.68,13624.0,129.1992,129.1992,128.977,129.1605,13624.0
2021-11-09 13:40:00,133.68,133.73,133.44,133.5,42078.0,129.1605,129.2089,128.9287,128.9866,42078.0
2021-11-09 13:50:00,133.47,133.6,133.0,133.38,155323.0,128.9576,129.0832,128.5035,128.8707,155323.0
2021-11-09 14:00:00,133.35,133.45,133.16,133.3,38972.0,128.8417,128.9383,128.6581,128.7934,38972.0
2021-11-09 14:10:00,133.25,133.33,132.91,132.96,43179.0,128.7451,128.8224,128.4166,128.4649,43179.0
2021-11-09 14:20:00,133.0,133.49,132.93,133.24,52360.0,128.5035,128.977,128.4359,128.7354,52360.0
2021-11-09 14:30:00,133.26,133.28,132.87,132.99,48767.0,128.7547,128.7741,128.3779,128.4939,48767.0
2021-11-09 14:40:00,133.01,133.06,132.85,132.88,28325.0,128.5132,128.5615,128.3586,128.3876,28325.0
2021-11-09 14:50:00,132.88,133.05,132.55,133.03,69404.0,128.3876,128.5518,128.0687,128.5325,69404.0
2021-11-09 15:00:00,133.02,133.05,132.73,132.84,43365.0,128.5229,128.5518,128.2427,128.3489,43365.0
2021-11-09 15:10:00,132.85,132.88,132.58,132.63,27551.0,128.3586,128.3876,128.0977,128.146,27551.0
2021-11-09 15:20:00,132.64,132.79,132.53,132.79,39569.0,128.1557,128.3006,128.0494,128.3006,39569.0
2021-11-09 15:30:00,132.78,132.88,132.56,132.73,118088.0,128.291,128.3876,128.0784,128.2427,118088.0
2021-11-09 15:40:00,132.77,132.9,132.65,132.66,102144.0,128.2813,128.4069,128.1654,128.175,102144.0
2021-11-09 15:50:00,132.69,132.86,132.55,132.86,201714.0,128.204,128.3683,128.0687,128.3683,201714.0
2021-11-10 09:30:00,132.76,133.25,131.75,131.94,189137.0,128.2716,128.7451,127.2958,127.4794,189137.0
2021-11-10 09:40:00,131.92,132.4,131.6,132.08,237868.0,127.46,127.9238,127.1509,127.6146,237868.0
2021-11-10 09:50:00,132.1,132.7,131.89,132.47,210500.0,127.634,128.2137,127.4311,127.9914,210500.0
2021-11-10 10:00:00,132.47,132.69,132.28,132.33,115827.0,127.9914,128.204,127.8079,127.8562,115827.0
2021-11-10 10:10:00,132.39,132.51,131.62,132.09,113998.0,127.9142,128.0301,127.1702,127.6243,113998.0
2021-11-10 10:20:00,132.1,133.19,131.84,132.89,66927.0,127.634,128.6871,127.3827,128.3972,66927.0
2021-11-10 10:30:00,132.95,133.75,132.68,133.72,35717.0,128.4552,129.2282,128.1943,129.1992,35717.0
2021-11-10 10:40:00,133.8,133.89,133.03,133.48,43674.0,129.2765,129.3634,128.5325,128.9673,43674.0
2021-11-10 10:50:00,133.42,133.5,133.2,133.34,87630.0,128.9093,128.9866,128.6968,128.832,87630.0
2021-11-10 11:00:00,133.32,133.41,133.18,133.29,54887.0,128.8127,128.8997,128.6774,128.7837,54887.0
2021-11-10 11:10:00,133.3,133.38,133.02,133.35,50756.0,128.7934,128.8707,128.5229,128.8417,50756.0
2021-11-10 11:20:00,133.36,133.41,132.71,132.76,31114.0,128.8514,128.8997,128.2233,128.2716,31114.0
2021-11-10 11:30:00,132.81,133.38,132.71,133.33,41682.0,128.32,128.8707,128.2233,128.8224,41682.0
2021-11-10 11:40:00,133.31,134.16,133.18,134.01,95227.0,128.803,129.6243,128.6774,129.4794,95227.0
2021-11-10 11:50:00,134.02,134.1,133.88,133.96,39694.0,129.489,129.5663,129.3538,129.4311,39694.0
2021-11-10 12:00:00,133.97,134.07,133.91,134.0,61128.0,129.4407,129.5374,129.3828,129.4697,61128.0
2021-11-10 12:10:00,134.01,134.99,134.01,134.89,40818.0,129.4794,130.4263,129.4794,130.3296,40818.0
2021-11-10 12:20:00,134.9,135.07,134.59,134.59,39700.0,130.3393,130.5035,130.0398,130.0398,39700.0
2021-11-10 12:30:00,134.58,134.61,133.99,134.27,64083.0,130.0301,130.0591,129.4601,129.7306,64083.0
2021-11-10 12:40:00,134.23,134.27,133.92,134.12,19056.0,129.6919,129.7306,129.3924,129.5857,19056.0
2021-11-10 12:50:00,134.2,134.22,134.0,134.13,31654.0,129.663,129.6823,129.4697,129.5953,31654.0
2021-11-10 13:00:00,134.15,134.19,133.78,134.07,24925.0,129.6147,129.6533,129.2572,129.5374,24925.0
2021-11-10 13:10:00,134.06,134.14,133.53,133.53,29456.0,129.5277,129.605,129.0156,129.0156,29456.0
2021-11-10 13:20:00,133.51,133.51,133.08,133.1,59400.0,128.9963,128.9963,128.5808,128.6001,59400.0
2021-11-10 13:30:00,133.13,133.17,132.9,133.02,68257.0,128.6291,128.6678,128.4069,128.5229,68257.0
2021-11-10 13:40:00,133.04,133.35,132.96,132.98,33330.0,128.5422,128.8417,128.4649,128.4842,33330.0
2021-11-10 13:50:00,132.98,133.04,132.74,132.74,27468.0,128.4842,128.5422,128.2523,128.2523,27468.0
2021-11-10 14:00:00,132.74,132.74,132.29,132.37,49022.0,128.2523,128.2523,127.8175,127.8948,49022.0
2021-11-10 14:10:00,132.33,132.87,132.19,132.87,17356.0,127.8562,128.3779,127.7209,128.3779,17356.0
2021-11-10 14:20:00,132.82,132.87,132.31,132.33,23902.0,128.3296,128.3779,127.8369,127.8562,23902.0
2021-11-10 14:30:00,132.34,132.35,131.94,132.14,35814.0,127.8658,127.8755,127.4794,127.6726,35814.0
2021-11-10 14:40:00,132.15,132.22,131.85,131.99,31015.0,127.6823,127.7499,127.3924,127.5277,31015.0
2021-11-10 14:50:00,131.97,132.04,131.76,131.83,52670.0,127.5084,127.576,127.3055,127.3731,52670.0
2021-11-10 15:00:00,131.86,132.61,131.82,132.47,82763.0,127.4021,128.1267,127.3634,127.9914,82763.0
2021-11-10 15:10:00,132.51,132.71,132.28,132.6,83309.0,128.0301,128.2233,127.8079,128.1171,83309.0
2021-11-10 15:20:00,132.57,132.6,132.17,132.27,99980.0,128.0881,128.1171,127.7016,127.7982,99980.0
2021-11-10 15:30:00,132.26,132.65,132.16,132.51,112029.0,127.7885,128.1654,127.6919,128.0301,112029.0
2021-11-10 15:40:00,132.51,132.56,132.27,132.44,82295.0,128.0301,128.0784,127.7982,127.9625,82295.0
2021-11-10 15:50:00,132.41,132.67,132.22,132.48,233735.0,127.9335,128.1847,127.7499,128.0011,233735.0
2021-11-11 09:30:00,132.53,133.06,130.51,130.67,85274.0,128.0494,128.5615,126.0977,126.2523,85274.0
2021-11-11 09:40:00,130.8,131.23,129.41,129.65,184542.0,126.3779,126.7934,125.0349,125.2668,184542.0
2021-11-11 09:50:00,129.73,130.17,129.54,129.91,75790.0,125.3441,125.7692,125.1605,125.518,75790.0
2021-11-11 10:00:00,129.91,129.98,128.84,128.93,94448.0,125.518,125.5856,124.4842,124.5711,94448.0
2021-11-11 10:10:00,128.93,129.17,128.5,128.92,75972.0,124.5711,124.803,124.1557,124.5615,75972.0
2021-11-11 10:20:00,129.0,129.1,128.24,128.73,61009.0,124.6388,124.7354,123.9045,124.3779,61009.0
2021-11-11 10:30:00,128.69,128.85,128.14,128.54,34080.0,124.3392,124.4938,123.8078,124.1943,34080.0
2021-11-11 10:40:00,128.5,128.54,128.02,128.41,35176.0,124.1557,124.1943,123.6919,124.0687,35176.0
2021-11-11 10:50:00,128.41,129.09,128.32,128.87,128697.0,124.0687,124.7257,123.9818,124.5132,128697.0
2021-11-11 11:00:00,128.85,128.97,128.51,128.51,66447.0,124.4938,124.6098,124.1653,124.1653,66447.0
2021-11-11 11:10:00,128.55,128.66,128.04,128.28,44770.0,124.204,124.3103,123.7112,123.9431,44770.0
2021-11-11 11:20:00,128.28,128.66,127.91,128.53,66427.0,123.9431,124.3103,123.5856,124.1847,66427.0
2021-11-11 11:30:00,128.59,129.14,128.58,129.01,68424.0,124.2426,124.774,124.233,124.6484,68424.0
2021-11-11 11:40:00,129.01,129.13,128.63,128.7,104880.0,124.6484,124.7644,124.2813,124.3489,104880.0
2021-11-11 11:50:00,128.76,129.0,128.62,129.0,38828.0,124.4069,124.6388,124.2716,124.6388,38828.0
2021-11-11 12:00:00,129.0,129.03,128.81,129.0,44416.0,124.6388,124.6677,124.4552,124.6388,44416.0
2021-11-11 12:10:00,128.97,129.03,128.8,128.94,42054.0,124.6098,124.6677,124.4455,124.5808,42054.0
2021-11-11 12:20:00,128.96,129.0,128.74,128.97,31597.0,124.6001,124.6388,124.3876,124.6098,31597.0
2021-11-11 12:30:00,128.94,129.03,128.79,128.86,57192.0,124.5808,124.6677,124.4359,124.5035,57192.0
2021-11-11 12:40:00,128.85,128.96,128.78,128.91,20592.0,124.4938,124.6001,124.4262,124.5518,20592.0
2021-11-11 12:50:00,128.92,128.97,128.83,128.93,35807.0,124.5615,124.6098,124.4745,124.5711,35807.0
2021-11-11 13:00:00,128.94,129.05,128.92,129.0,87963.0,124.5808,124.6871,124.5615,124.6388,87963.0
2021-11-11 13:10:00,129.0,129.03,128.9,128.93,84310.0,124.6388,124.6677,124.5421,124.5711,84310.0
2021-11-11 13:20:00,128.95,129.0,128.79,128.87,41103.0,124.5905,124.6388,124.4359,124.5132,41103.0
2021-11-11 13:30:00,128.88,129.02,128.84,129.0,33668.0,124.5228,124.6581,124.4842,124.6388,33668.0
2021-11-11 13:40:00,129.0,129.02,128.39,128.52,66924.0,124.6388,124.6581,124.0494,124.175,66924.0
2021-11-11 13:50:00,128.61,128.84,128.46,128.55,26967.0,124.2619,124.4842,124.117,124.204,26967.0
2021-11-11 14:00:00,128.57,128.72,128.38,128.43,33425.0,124.2233,124.3682,124.0397,124.088,33425.0
2021-11-11 14:10:00,128.41,128.71,128.26,128.71,30221.0,124.0687,124.3586,123.9238,124.3586,30221.0
2021-11-11 14:20:00,128.74,129.0,128.7,128.92,44270.0,124.3876,124.6388,124.3489,124.5615,44270.0
2021-11-11 14:30:00,128.94,129.0,128.83,128.94,46588.0,124.5808,124.6388,124.4745,124.5808,46588.0
2021-11-11 14:40:00,128.94,129.0,128.46,128.49,44600.0,124.5808,124.6388,124.117,124.146,44600.0
2021-11-11 14:50:00,128.49,128.49,128.2,128.32,32214.0,124.146,124.146,123.8658,123.9818,32214.0
2021-11-11 15:00:00,128.34,128.92,128.29,128.92,38011.0,124.0011,124.5615,123.9528,124.5615,38011.0
2021-11-11 15:10:00,128.91,128.95,128.66,128.86,51631.0,124.5518,124.5905,124.3103,124.5035,51631.0
2021-11-11 15:20:00,128.83,129.06,128.82,128.97,79854.0,124.4745,124.6967,124.4648,124.6098,79854.0
2021-11-11 15:30:00,128.97,129.01,128.79,128.86,94303.0,124.6098,124.6484,124.4359,124.5035,94303.0
2021-11-11 15:40:00,128.85,128.94,128.43,128.57,240467.0,124.4938,124.5808,124.088,124.2233,240467.0
2021-11-11 15:50:00,128.57,128.82,128.51,128.66,209882.0,124.2233,124.4648,124.1653,124.3103,209882.0
2021-11-12 09:30:00,129.0,130.99,129.0,130.78,335314.0,124.6388,126.5615,124.6388,126.3586,335314.0
2021-11-12 09:40:00,130.79,131.74,130.53,131.1,177860.0,126.3682,127.2861,126.117,126.6678,177860.0
2021-11-12 09:50:00,131.1,131.25,129.87,129.89,317918.0,126.6678,126.8127,125.4793,125.4987,317918.0
2021-11-12 10:00:00,129.78,131.02,129.77,130.8,264033.0,125.3924,126.5905,125.3827,126.3779,264033.0
2021-11-12 10:10:00,130.89,131.27,130.25,130.29,64244.0,126.4649,126.832,125.8465,125.8851,64244.0
2021-11-12 10:20:00,130.29,130.51,129.96,130.22,59384.0,125.8851,126.0977,125.5663,125.8175,59384.0
2021-11-12 10:30:00,130.24,130.49,129.98,130.35,47524.0,125.8368,126.0784,125.5856,125.9431,47524.0
2021-11-12 10:40:00,130.37,131.11,130.35,131.03,68340.0,125.9624,126.6774,125.9431,126.6001,68340.0
2021-11-12 10:50:00,131.0,131.08,130.62,130.78,51463.0,126.5711,126.6484,126.204,126.3586,51463.0
2021-11-12 11:00:00,130.83,130.84,129.69,129.86,53041.0,126.4069,126.4166,125.3054,125.4697,53041.0
2021-11-12 11:10:00,129.93,130.44,129.73,129.75,45754.0,125.5373,126.0301,125.3441,125.3634,45754.0
2021-11-12 11:20:00,129.65,130.11,129.61,129.64,43339.0,125.2668,125.7112,125.2281,125.2571,43339.0
2021-11-12 11:30:00,129.71,130.27,129.56,130.03,32896.0,125.3248,125.8658,125.1798,125.6339,32896.0
2021-11-12 11:40:00,130.01,130.6,130.01,130.39,30316.0,125.6146,126.1847,125.6146,125.9818,30316.0
2021-11-12 11:50:00,130.49,130.57,130.13,130.41,27046.0,126.0784,126.1557,125.7306,126.0011,27046.0
2021-11-12 12:00:00,130.43,130.51,130.21,130.25,43399.0,126.0204,126.0977,125.8079,125.8465,43399.0
2021-11-12 12:10:00,130.25,130.7,130.21,130.46,32760.0,125.8465,126.2813,125.8079,126.0494,32760.0
2021-11-12 12:20:00,130.45,130.53,130.38,130.44,66760.0,126.0397,126.117,125.9721,126.0301,66760.0
2021-11-12 12:30:00,130.43,130.49,130.26,130.4,16738.0,126.0204,126.0784,125.8562,125.9914,16738.0
2021-11-12 12:40:00,130.44,130.53,130.37,130.37,51140.0,126.0301,126.117,125.9624,125.9624,51140.0
2021-11-12 12:50:00,130.36,130.55,130.23,130.48,33907.0,125.9528,126.1364,125.8272,126.0687,33907.0
2021-11-12 13:00:00,130.47,130.54,130.4,130.4,68644.0,126.0591,126.1267,125.9914,125.9914,68644.0
2021-11-12 13:10:00,130.39,130.5,130.25,130.45,52484.0,125.9818,126.0881,125.8465,126.0397,52484.0
2021-11-12 13:20:00,130.43,130.55,130.35,130.4,44317.0,126.0204,126.1364,125.9431,125.9914,44317.0
2021-11-12 13:30:00,130.43,130.51,130.3,130.47,48058.0,126.0204,126.0977,125.8948,126.0591,48058.0
2021-11-12 13:40:00,130.47,130.55,130.36,130.46,56217.0,126.0591,126.1364,125.9528,126.0494,56217.0
2021-11-12 13:50:00,130.45,130.66,130.43,130.55,111443.0,126.0397,126.2426,126.0204,126.1364,111443.0
2021-11-12 14:00:00,130.51,130.66,130.5,130.59,82380.0,126.0977,126.2426,126.0881,126.175,82380.0
2021-11-12 14:10:00,130.59,131.28,130.55,131.21,119699.0,126.175,126.8417,126.1364,126.774,119699.0
2021-11-12 14:20:00,131.24,131.91,131.16,131.53,32924.0,126.803,127.4504,126.7257,127.0832,32924.0
2021-11-12 14:30:00,131.49,131.85,131.39,131.45,112606.0,127.0446,127.3924,126.948,127.0059,112606.0
2021-11-12 14:40:00,131.5,131.59,131.41,131.5,78929.0,127.0542,127.1412,126.9673,127.0542,78929.0
2021-11-12 14:50:00,131.5,131.68,131.38,131.44,96074.0,127.0542,127.2282,126.9383,126.9963,96074.0
2021-11-12 15:00:00,131.43,131.58,131.43,131.49,55966.0,126.9866,127.1315,126.9866,127.0446,55966.0
2021-11-12 15:10:00,131.48,131.55,131.38,131.47,57724.0,127.0349,127.1026,126.9383,127.0253,57724.0
2021-11-12 15:20:00,131.47,131.55,131.45,131.47,63993.0,127.0253,127.1026,127.0059,127.0253,63993.0
2021-11-12 15:30:00,131.51,131.82,131.45,131.65,119439.0,127.0639,127.3634,127.0059,127.1992,119439.0
2021-11-12 15:40:00,131.64,131.75,131.62,131.69,115084.0,127.1895,127.2958,127.1702,127.2378,115084.0
2021-11-12 15:50:00,131.72,131.81,131.5,131.61,298368.0,127.2668,127.3538,127.0542,127.1605,298368.0
2021-11-15 09:30:00,132.95,133.4,132.3,132.4,239669.0,128.4552,128.89,127.8272,127.9238,239669.0
2021-11-15 09:40:00,132.4,133.29,132.38,132.75,160628.0,127.9238,128.7837,127.9045,128.262,160628.0
2021-11-15 09:50:00,132.92,133.02,132.53,132.89,27184.0,128.4262,128.5229,128.0494,128.3972,27184.0
2021-11-15 10:00:00,132.87,132.87,132.28,132.68,36118.0,128.3779,128.3779,127.8079,128.1943,36118.0
2021-11-15 10:10:00,132.66,133.11,132.62,132.93,84614.0,128.175,128.6098,128.1364,128.4359,84614.0
2021-11-15 10:20:00,132.97,133.06,132.78,132.83,63079.0,128.4745,128.5615,128.291,128.3393,63079.0
2021-11-15 10:30:00,132.82,132.89,132.71,132.79,51252.0,128.3296,128.3972,128.2233,128.3006,51252.0
2021-11-15 10:40:00,132.76,132.88,132.69,132.81,45315.0,128.2716,128.3876,128.204,128.32,45315.0
2021-11-15 10:50:00,132.82,132.92,132.3,132.3,70072.0,128.3296,128.4262,127.8272,127.8272,70072.0
2021-11-15 11:00:00,132.3,132.85,132.25,132.72,31721.0,127.8272,128.3586,127.7789,128.233,31721.0
2021-11-15 11:10:00,132.76,132.81,132.49,132.72,18300.0,128.2716,128.32,128.0108,128.233,18300.0
2021-11-15 11:20:00,132.72,132.84,132.6,132.66,30966.0,128.233,128.3489,128.1171,128.175,30966.0
2021-11-15 11:30:00,132.63,132.9,132.58,132.85,54608.0,128.146,128.4069,128.0977,128.3586,54608.0
2021-11-15 11:40:00,132.84,132.92,132.67,132.72,28795.0,128.3489,128.4262,128.1847,128.233,28795.0
2021-11-15 11:50:00,132.68,132.7,132.52,132.54,16392.0,128.1943,128.2137,128.0398,128.0591,16392.0
2021-11-15 12:00:00,132.57,132.69,132.47,132.49,28261.0,128.0881,128.204,127.9914,128.0108,28261.0
2021-11-15 12:10:00,132.49,132.52,131.99,132.08,17089.0,128.0108,128.0398,127.5277,127.6146,17089.0
2021-11-15 12:20:00,132.08,132.19,131.8,132.19,11634.0,127.6146,127.7209,127.3441,127.7209,11634.0
2021-11-15 12:30:00,132.2,132.65,132.19,132.56,18298.0,127.7306,128.1654,127.7209,128.0784,18298.0
2021-11-15 12:40:00,132.54,132.69,132.49,132.54,19003.0,128.0591,128.204,128.0108,128.0591,19003.0
2021-11-15 12:50:00,132.55,132.59,132.46,132.51,35215.0,128.0687,128.1074,127.9818,128.0301,35215.0
2021-11-15 13:00:00,132.51,132.64,132.47,132.6,71104.0,128.0301,128.1557,127.9914,128.1171,71104.0
2021-11-15 13:10:00,132.59,132.78,132.46,132.5,35373.0,128.1074,128.291,127.9818,128.0204,35373.0
2021-11-15 13:20:00,132.47,132.72,132.41,132.7,15847.0,127.9914,128.233,127.9335,128.2137,15847.0
2021-11-15 13:30:00,132.71,132.71,132.45,132.49,27477.0,128.2233,128.2233,127.9721,128.0108,27477.0
2021-11-15 13:40:00,132.48,132.49,132.05,132.05,44031.0,128.0011,128.0108,127.5856,127.5856,44031.0
2021-11-15 13:50:00,132.05,132.39,132.05,132.34,28478.0,127.5856,127.9142,127.5856,127.8658,28478.0
2021-11-15 14:00:00,132.33,132.37,132.23,132.23,16610.0,127.8562,127.8948,127.7596,127.7596,16610.0
2021-11-15 14:10:00,132.22,132.26,132.15,132.2,16126.0,127.7499,127.7885,127.6823,127.7306,16126.0
2021-11-15 14:20:00,132.25,132.48,132.14,132.15,19864.0,127.7789,128.0011,127.6726,127.6823,19864.0
2021-11-15 14:30:00,132.15,132.33,132.12,132.27,16557.0,127.6823,127.8562,127.6533,127.7982,16557.0
2021-11-15 14:40:00,132.28,132.28,132.04,132.07,29602.0,127.8079,127.8079,127.576,127.605,29602.0
2021-11-15 14:50:00,132.06,132.06,131.77,131.8,27498.0,127.5953,127.5953,127.3151,127.3441,27498.0
2021-11-15 15:00:00,131.8,131.84,131.69,131.72,23917.0,127.3441,127.3827,127.2378,127.2668,23917.0
2021-11-15 15:10:00,131.75,131.9,131.69,131.8,19967.0,127.2958,127.4407,127.2378,127.3441,19967.0
2021-11-15 15:20:00,131.83,131.9,131.71,131.84,25547.0,127.3731,127.4407,127.2571,127.3827,25547.0
2021-11-15 15:30:00,131.83,131.98,131.78,131.95,32506.0,127.3731,127.518,127.3248,127.489,32506.0
2021-11-15 15:40:00,131.97,132.04,131.62,131.67,65727.0,127.5084,127.576,127.1702,127.2185,65727.0
2021-11-15 15:50:00,131.66,131.81,131.62,131.71,110867.0,127.2088,127.3538,127.1702,127.2571,110867.0
2021-11-16 09:30:00,131.52,132.8,131.5,132.74,38638.0,127.0736,128.3103,127.0542,128.2523,38638.0
2021-11-16 09:40:00,132.74,132.98,132.08,132.29,84221.0,128.2523,128.4842,127.6146,127.8175,84221.0
2021-11-16 09:50:00,132.2,132.5,131.67,131.68,31554.0,127.7306,128.0204,127.2185,127.2282,31554.0
2021-11-16 10:00:00,131.68,131.75,131.01,131.35,32182.0,127.2282,127.2958,126.5808,126.9093,32182.0
2021-11-16 10:10:00,131.24,131.26,130.73,130.83,29504.0,126.803,126.8224,126.3103,126.4069,29504.0
2021-11-16 10:20:00,130.83,130.85,130.2,130.2,25198.0,126.4069,126.4262,125.7982,125.7982,25198.0
2021-11-16 10:30:00,130.19,130.2,129.44,129.52,35775.0,125.7885,125.7982,125.0639,125.1412,35775.0
2021-11-16 10:40:00,129.52,129.57,128.89,129.49,50448.0,125.1412,125.1895,124.5325,125.1122,50448.0
2021-11-16 10:50:00,129.46,129.48,129.06,129.31,27440.0,125.0832,125.1025,124.6967,124.9383,27440.0
2021-11-16 11:00:00,129.34,129.87,129.25,129.82,40420.0,124.9673,125.4793,124.8803,125.431,40420.0
2021-11-16 11:10:00,129.84,129.9,129.43,129.85,22106.0,125.4504,125.5083,125.0542,125.46,22106.0
2021-11-16 11:20:00,129.8,130.21,129.78,130.14,19523.0,125.4117,125.8079,125.3924,125.7402,19523.0
2021-11-16 11:30:00,130.14,130.41,130.07,130.41,13192.0,125.7402,126.0011,125.6726,126.0011,13192.0
2021-11-16 11:40:00,130.4,130.94,130.4,130.8,49100.0,125.9914,126.5132,125.9914,126.3779,49100.0
2021-11-16 11:50:00,130.84,130.84,130.36,130.52,51856.0,126.4166,126.4166,125.9528,126.1074,51856.0
2021-11-16 12:00:00,130.58,131.13,130.45,130.61,47584.0,126.1653,126.6968,126.0397,126.1943,47584.0
2021-11-16 12:10:00,130.6,130.66,130.43,130.6,22185.0,126.1847,126.2426,126.0204,126.1847,22185.0
2021-11-16 12:20:00,130.55,130.6,130.43,130.45,76651.0,126.1364,126.1847,126.0204,126.0397,76651.0
2021-11-16 12:30:00,130.43,130.53,130.27,130.48,33742.0,126.0204,126.117,125.8658,126.0687,33742.0
2021-11-16 12:40:00,130.48,130.59,130.15,130.18,51692.0,126.0687,126.175,125.7499,125.7789,51692.0
2021-11-16 12:50:00,130.2,130.35,130.08,130.23,18533.0,125.7982,125.9431,125.6822,125.8272,18533.0
2021-11-16 13:00:00,130.2,130.53,130.13,130.32,45098.0,125.7982,126.117,125.7306,125.9141,45098.0
2021-11-16 13:10:00,130.37,130.5,130.21,130.25,25197.0,125.9624,126.0881,125.8079,125.8465,25197.0
2021-11-16 13:20:00,130.27,130.31,130.12,130.2,15395.0,125.8658,125.9045,125.7209,125.7982,15395.0
2021-11-16 13:30:00,130.27,130.41,130.2,130.2,22105.0,125.8658,126.0011,125.7982,125.7982,22105.0
2021-11-16 13:40:00,130.21,130.22,130.03,130.14,26400.0,125.8079,125.8175,125.6339,125.7402,26400.0
2021-11-16 13:50:00,130.14,130.45,130.06,130.34,31281.0,125.7402,126.0397,125.6629,125.9335,31281.0
2021-11-16 14:00:00,130.29,130.29,130.04,130.08,20339.0,125.8851,125.8851,125.6436,125.6822,20339.0
2021-11-16 14:10:00,130.08,130.17,129.91,129.91,28007.0,125.6822,125.7692,125.518,125.518,28007.0
2021-11-16 14:20:00,129.91,129.95,129.8,129.91,22318.0,125.518,125.5566,125.4117,125.518,22318.0
2021-11-16 14:30:00,129.86,130.17,129.86,129.92,30852.0,125.4697,125.7692,125.4697,125.5277,30852.0
2021-11-16 14:40:00,130.0,130.0,129.51,129.52,35051.0,125.605,125.605,125.1315,125.1412,35051.0
2021-11-16 14:50:00,129.53,129.59,129.36,129.4,28287.0,125.1508,125.2088,124.9866,125.0252,28287.0
2021-11-16 15:00:00,129.44,129.55,129.15,129.42,25796.0,125.0639,125.1702,124.7837,125.0446,25796.0
2021-11-16 15:10:00,129.43,129.5,129.25,129.32,24038.0,125.0542,125.1219,124.8803,124.9479,24038.0
2021-11-16 15:20:00,129.35,129.54,129.27,129.29,32012.0,124.9769,125.1605,124.8996,124.919,32012.0
2021-11-16 15:30:00,129.27,129.42,129.16,129.36,53506.0,124.8996,125.0446,124.7934,124.9866,53506.0
2021-11-16 15:40:00,129.36,129.41,129.26,129.26,78538.0,124.9866,125.0349,124.89,124.89,78538.0
2021-11-16 15:50:00,129.25,129.37,129.16,129.34,114011.0,124.8803,124.9963,124.7934,124.9673,114011.0
2021-11-17 09:30:00,129.01,129.01,127.0,127.78,114805.0,124.6484,124.6484,122.7064,123.46,114805.0
2021-11-17 09:40:00,127.78,128.48,127.51,128.2,24213.0,123.46,124.1363,123.1991,123.8658,24213.0
2021-11-17 09:50:00,128.25,128.86,127.62,127.62,31358.0,123.9141,124.5035,123.3054,123.3054,31358.0
2021-11-17 10:00:00,127.62,127.75,125.85,125.97,115352.0,123.3054,123.431,121.5953,121.7112,115352.0
2021-11-17 10:10:00,125.97,126.75,125.97,126.5,51020.0,121.7112,122.4648,121.7112,122.2233,51020.0
2021-11-17 10:20:00,126.5,126.58,126.11,126.13,49921.0,122.2233,122.3006,121.8465,121.8658,49921.0
2021-11-17 10:30:00,126.23,126.41,125.8,126.19,47228.0,121.9624,122.1363,121.5469,121.9238,47228.0
2021-11-17 10:40:00,126.26,126.26,125.87,126.0,56139.0,121.9914,121.9914,121.6146,121.7402,56139.0
2021-11-17 10:50:00,126.01,126.12,125.73,125.83,97502.0,121.7498,121.8561,121.4793,121.5759,97502.0
2021-11-17 11:00:00,125.81,126.1,125.5,125.62,78897.0,121.5566,121.8368,121.2571,121.373,78897.0
2021-11-17 11:10:00,125.61,125.88,125.17,125.26,72154.0,121.3634,121.6242,120.9382,121.0252,72154.0
2021-11-17 11:20:00,125.24,125.24,124.87,125.0,120712.0,121.0059,121.0059,120.6484,120.774,120712.0
2021-11-17 11:30:00,125.02,125.42,124.91,125.07,52563.0,120.7933,121.1798,120.687,120.8416,52563.0
2021-11-17 11:40:00,125.09,125.12,124.6,124.71,53640.0,120.861,120.8899,120.3875,120.4938,53640.0
2021-11-17 11:50:00,124.71,124.8,123.87,124.04,76600.0,120.4938,120.5808,119.6822,119.8465,76600.0
2021-11-17 12:00:00,124.04,124.11,123.23,123.25,71657.0,119.8465,119.9141,119.0638,119.0832,71657.0
2021-11-17 12:10:00,123.23,123.29,122.79,123.11,145088.0,119.0638,119.1218,118.6387,118.9479,145088.0
2021-11-17 12:20:00,123.11,123.2,122.55,123.16,73964.0,118.9479,119.0348,118.4068,118.9962,73964.0
2021-11-17 12:30:00,123.16,123.66,122.65,123.66,101712.0,118.9962,119.4793,118.5034,119.4793,101712.0
2021-11-17 12:40:00,123.67,124.08,123.4,123.57,39708.0,119.489,119.8851,119.2281,119.3923,39708.0
2021-11-17 12:50:00,123.57,123.63,123.14,123.2,71483.0,119.3923,119.4503,118.9769,119.0348,71483.0
2021-11-17 13:00:00,123.22,124.0,123.1,123.77,71916.0,119.0542,119.8078,118.9382,119.5856,71916.0
2021-11-17 13:10:00,123.83,123.95,123.46,123.6,21502.0,119.6435,119.7595,119.2861,119.4213,21502.0
2021-11-17 13:20:00,123.62,123.94,123.5,123.81,35780.0,119.4406,119.7498,119.3247,119.6242,35780.0
2021-11-17 13:30:00,123.82,124.14,123.71,123.93,58806.0,119.6339,119.9431,119.5276,119.7402,58806.0
2021-11-17 13:40:00,123.93,123.93,123.78,123.89,63407.0,119.7402,119.7402,119.5952,119.7015,63407.0
2021-11-17 13:50:00,123.87,123.99,123.64,123.85,95932.0,119.6822,119.7981,119.46,119.6629,95932.0
2021-11-17 14:00:00,123.81,124.08,123.77,124.01,62770.0,119.6242,119.8851,119.5856,119.8175,62770.0
2021-11-17 14:10:00,124.02,125.14,124.0,124.46,141231.0,119.8271,120.9093,119.8078,120.2523,141231.0
2021-11-17 14:20:00,124.44,124.63,123.98,124.19,89582.0,120.2329,120.4165,119.7885,119.9914,89582.0
2021-11-17 14:30:00,124.13,124.67,124.12,124.36,50696.0,119.9334,120.4552,119.9237,120.1556,50696.0
2021-11-17 14:40:00,124.42,125.34,124.34,125.34,163595.0,120.2136,121.1025,120.1363,121.1025,163595.0
2021-11-17 14:50:00,125.34,125.49,124.63,124.99,208496.0,121.1025,121.2474,120.4165,120.7643,208496.0
2021-11-17 15:00:00,125.01,125.34,124.79,125.28,145706.0,120.7837,121.1025,120.5711,121.0445,145706.0
2021-11-17 15:10:00,125.39,125.73,125.25,125.41,111927.0,121.1508,121.4793,121.0155,121.1701,111927.0
2021-11-17 15:20:00,125.39,125.56,125.25,125.45,88351.0,121.1508,121.3151,121.0155,121.2088,88351.0
2021-11-17 15:30:00,125.43,125.59,125.04,125.34,173051.0,121.1895,121.344,120.8126,121.1025,173051.0
2021-11-17 15:40:00,125.33,125.48,125.25,125.42,165325.0,121.0928,121.2378,121.0155,121.1798,165325.0
2021-11-17 15:50:00,125.42,125.53,125.3,125.5,524292.0,121.1798,121.2861,121.0639,121.2571,524292.0
2021-11-18 09:30:00,128.18,128.19,126.11,126.36,303778.0,123.8465,123.8561,121.8465,122.088,303778.0
2021-11-18 09:40:00,126.38,127.27,126.2,126.76,106706.0,122.1073,122.9673,121.9334,122.4745,106706.0
2021-11-18 09:50:00,126.75,127.15,126.29,126.83,102104.0,122.4648,122.8513,122.0204,122.5421,102104.0
2021-11-18 10:00:00,126.76,126.84,125.55,126.0,79348.0,122.4745,122.5518,121.3054,121.7402,79348.0
2021-11-18 10:10:00,126.03,126.81,125.83,126.58,166466.0,121.7692,122.5228,121.5759,122.3006,166466.0
2021-11-18 10:20:00,126.51,126.85,126.27,126.45,64523.0,122.2329,122.5614,122.0011,122.175,64523.0
2021-11-18 10:30:00,126.47,126.86,126.25,126.72,45558.0,122.1943,122.5711,121.9817,122.4358,45558.0
2021-11-18 10:40:00,126.77,126.77,126.04,126.17,85528.0,122.4842,122.4842,121.7788,121.9044,85528.0
2021-11-18 10:50:00,126.22,126.32,125.77,126.31,131874.0,121.9527,122.0494,121.518,122.0397,131874.0
2021-11-18 11:00:00,126.22,126.59,126.18,126.47,48288.0,121.9527,122.3102,121.9141,122.1943,48288.0
2021-11-18 11:10:00,126.43,126.65,126.17,126.25,68734.0,122.1556,122.3682,121.9044,121.9817,68734.0
2021-11-18 11:20:00,126.2,126.62,126.17,126.54,127257.0,121.9334,122.3392,121.9044,122.2619,127257.0
2021-11-18 11:30:00,126.51,127.2,126.4,126.75,198437.0,122.2329,122.8996,122.1267,122.4648,198437.0
2021-11-18 11:40:00,126.82,127.36,126.72,127.12,62421.0,122.5325,123.0542,122.4358,122.8223,62421.0
2021-11-18 11:50:00,127.13,127.65,126.94,127.36,483135.0,122.832,123.3344,122.6484,123.0542,483135.0
2021-11-18 12:00:00,127.39,127.6,127.25,127.34,31116.0,123.0832,123.2861,122.9479,123.0349,31116.0
2021-11-18 12:10:00,127.37,127.56,127.25,127.43,17784.0,123.0639,123.2474,122.9479,123.1218,17784.0
2021-11-18 12:20:00,127.43,127.48,126.98,126.99,23515.0,123.1218,123.1702,122.6871,122.6967,23515.0
2021-11-18 12:30:00,126.98,127.1,126.72,126.8,25991.0,122.6871,122.803,122.4358,122.5131,25991.0
2021-11-18 12:40:00,126.83,126.86,126.41,126.57,26295.0,122.5421,122.5711,122.1363,122.2909,26295.0
2021-11-18 12:50:00,126.54,126.63,126.32,126.61,39134.0,122.2619,122.3489,122.0494,122.3296,39134.0
2021-11-18 13:00:00,126.63,126.95,126.46,126.89,48673.0,122.3489,122.6581,122.1846,122.6001,48673.0
2021-11-18 13:10:00,126.89,127.09,126.78,126.99,87150.0,122.6001,122.7933,122.4938,122.6967,87150.0
2021-11-18 13:20:00,126.98,127.07,126.84,126.9,75473.0,122.6871,122.774,122.5518,122.6098,75473.0
2021-11-18 13:30:00,126.9,127.03,126.49,126.5,35746.0,122.6098,122.7354,122.2136,122.2233,35746.0
2021-11-18 13:40:00,126.53,126.92,126.47,126.91,23946.0,122.2523,122.6291,122.1943,122.6194,23946.0
2021-11-18 13:50:00,126.87,127.11,126.8,127.06,92960.0,122.5808,122.8127,122.5131,122.7643,92960.0
2021-11-18 14:00:00,127.04,127.45,126.91,127.0,166184.0,122.745,123.1412,122.6194,122.7064,166184.0
2021-11-18 14:10:00,126.99,127.15,126.75,126.81,88481.0,122.6967,122.8513,122.4648,122.5228,88481.0
2021-11-18 14:20:00,126.79,127.05,126.75,127.02,37315.0,122.5035,122.7547,122.4648,122.7257,37315.0
2021-11-18 14:30:00,127.02,127.49,126.96,127.32,100980.0,122.7257,123.1798,122.6677,123.0156,100980.0
2021-11-18 14:40:00,127.32,127.37,126.88,127.16,147012.0,123.0156,123.0639,122.5904,122.861,147012.0
2021-11-18 14:50:00,127.18,127.37,127.06,127.37,54381.0,122.8803,123.0639,122.7643,123.0639,54381.0
2021-11-18 15:00:00,127.36,127.74,127.21,127.73,142022.0,123.0542,123.4214,122.9093,123.4117,142022.0
2021-11-18 15:10:00,127.74,127.77,127.5,127.53,42804.0,123.4214,123.4503,123.1895,123.2185,42804.0
2021-11-18 15:20:00,127.53,127.86,127.5,127.62,66330.0,123.2185,123.5373,123.1895,123.3054,66330.0
2021-11-18 15:30:00,127.62,127.63,127.26,127.36,155420.0,123.3054,123.3151,122.9576,123.0542,155420.0
2021-11-18 15:40:00,127.36,127.5,127.09,127.29,113563.0,123.0542,123.1895,122.7933,122.9866,113563.0
2021-11-18 15:50:00,127.24,127.27,126.81,126.93,272821.0,122.9383,122.9673,122.5228,122.6387,272821.0
2021-11-19 09:30:00,126.62,129.16,126.01,127.85,176438.0,122.3392,124.7934,121.7498,123.5276,176438.0
2021-11-19 09:40:00,127.73,128.3,127.37,127.5,95502.0,123.4117,123.9624,123.0639,123.1895,95502.0
2021-11-19 09:50:00,127.48,127.94,127.06,127.5,50480.0,123.1702,123.6146,122.7643,123.1895,50480.0
2021-11-19 10:00:00,127.5,127.64,126.22,127.47,67895.0,123.1895,123.3247,121.9527,123.1605,67895.0
2021-11-19 10:10:00,127.48,127.89,127.21,127.51,76194.0,123.1702,123.5663,122.9093,123.1991,76194.0
2021-11-19 10:20:00,127.56,128.48,127.5,128.2,43281.0,123.2474,124.1363,123.1895,123.8658,43281.0
2021-11-19 10:30:00,128.27,128.33,127.44,127.45,47494.0,123.9334,123.9914,123.1315,123.1412,47494.0
2021-11-19 10:40:00,127.48,127.8,127.11,127.78,55147.0,123.1702,123.4793,122.8127,123.46,55147.0
2021-11-19 10:50:00,127.74,128.0,127.54,127.72,51854.0,123.4214,123.6726,123.2281,123.402,51854.0
2021-11-19 11:00:00,127.66,128.05,127.55,127.69,40046.0,123.3441,123.7209,123.2378,123.3731,40046.0
2021-11-19 11:10:00,127.69,128.01,127.64,127.91,62684.0,123.3731,123.6822,123.3247,123.5856,62684.0
2021-11-19 11:20:00,127.86,128.04,127.66,128.0,56941.0,123.5373,123.7112,123.3441,123.6726,56941.0
2021-11-19 11:30:00,128.04,128.31,127.9,128.24,56124.0,123.7112,123.9721,123.576,123.9045,56124.0
2021-11-19 11:40:00,128.28,128.55,128.09,128.27,39804.0,123.9431,124.204,123.7595,123.9334,39804.0
2021-11-19 11:50:00,128.28,128.47,128.0,128.06,91553.0,123.9431,124.1267,123.6726,123.7305,91553.0
2021-11-19 12:00:00,128.08,128.64,128.04,128.33,95622.0,123.7499,124.2909,123.7112,123.9914,95622.0
2021-11-19 12:10:00,128.29,128.29,128.01,128.04,88381.0,123.9528,123.9528,123.6822,123.7112,88381.0
2021-11-19 12:20:00,128.06,128.18,127.93,128.12,31189.0,123.7305,123.8465,123.6049,123.7885,31189.0
2021-11-19 12:30:00,128.09,128.18,127.84,127.84,35569.0,123.7595,123.8465,123.518,123.518,35569.0
2021-11-19 12:40:00,127.94,127.96,127.67,127.7,21731.0,123.6146,123.6339,123.3537,123.3827,21731.0
2021-11-19 12:50:00,127.68,127.92,127.64,127.9,18484.0,123.3634,123.5953,123.3247,123.576,18484.0
2021-11-19 13:00:00,127.86,128.07,127.33,127.38,77600.0,123.5373,123.7402,123.0252,123.0735,77600.0
2021-11-19 13:10:00,127.41,127.75,127.29,127.63,157533.0,123.1025,123.431,122.9866,123.3151,157533.0
2021-11-19 13:20:00,127.64,127.67,127.32,127.5,33603.0,123.3247,123.3537,123.0156,123.1895,33603.0
2021-11-19 13:30:00,127.43,127.68,127.38,127.42,40715.0,123.1218,123.3634,123.0735,123.1122,40715.0
2021-11-19 13:40:00,127.42,127.59,127.37,127.46,15336.0,123.1122,123.2764,123.0639,123.1508,15336.0
2021-11-19 13:50:00,127.46,127.6,127.43,127.49,26110.0,123.1508,123.2861,123.1218,123.1798,26110.0
2021-11-19 14:00:00,127.51,127.51,127.09,127.38,32913.0,123.1991,123.1991,122.7933,123.0735,32913.0
2021-11-19 14:10:00,127.38,127.56,127.28,127.47,43444.0,123.0735,123.2474,122.9769,123.1605,43444.0
2021-11-19 14:20:00,127.49,127.59,127.31,127.53,33863.0,123.1798,123.2764,123.0059,123.2185,33863.0
2021-11-19 14:30:00,127.56,127.56,127.27,127.3,28753.0,123.2474,123.2474,122.9673,122.9962,28753.0
2021-11-19 14:40:00,127.3,127.46,127.21,127.32,27877.0,122.9962,123.1508,122.9093,123.0156,27877.0
2021-11-19 14:50:00,127.26,127.4,127.14,127.14,31522.0,122.9576,123.0929,122.8416,122.8416,31522.0
2021-11-19 15:00:00,127.14,127.22,126.89,126.97,37599.0,122.8416,122.9189,122.6001,122.6774,37599.0
2021-11-19 15:10:00,126.9,126.96,126.59,126.76,48448.0,122.6098,122.6677,122.3102,122.4745,48448.0
2021-11-19 15:20:00,126.8,126.84,126.49,126.49,77726.0,122.5131,122.5518,122.2136,122.2136,77726.0
2021-11-19 15:30:00,126.52,126.56,126.31,126.51,50410.0,122.2426,122.2813,122.0397,122.2329,50410.0
2021-11-19 15:40:00,126.54,126.65,126.23,126.26,72081.0,122.2619,122.3682,121.9624,121.9914,72081.0
2021-11-19 15:50:00,126.28,126.36,125.82,125.91,193543.0,122.0107,122.088,121.5663,121.6532,193543.0
2021-11-22 09:30:00,126.04,127.22,124.95,126.71,67665.0,121.7788,122.9189,120.7257,122.4262,67665.0
2021-11-22 09:40:00,126.58,127.43,125.43,125.8,123605.0,122.3006,123.1218,121.1895,121.5469,123605.0
2021-11-22 09:50:00,125.9,126.37,125.11,126.24,34047.0,121.6436,122.0977,120.8803,121.9721,34047.0
2021-11-22 10:00:00,126.3,126.75,126.14,126.43,29503.0,122.03,122.4648,121.8755,122.1556,29503.0
2021-11-22 10:10:00,126.42,126.42,125.34,125.47,25967.0,122.146,122.146,121.1025,121.2281,25967.0
2021-11-22 10:20:00,125.46,125.52,124.79,124.94,22514.0,121.2184,121.2764,120.5711,120.716,22514.0
2021-11-22 10:30:00,125.01,125.2,123.97,124.01,32514.0,120.7837,120.9672,119.7788,119.8175,32514.0
2021-11-22 10:40:00,124.01,124.01,122.75,122.93,36196.0,119.8175,119.8175,118.6001,118.774,36196.0
2021-11-22 10:50:00,122.92,122.92,121.96,122.49,96015.0,118.7643,118.7643,117.8368,118.3489,96015.0
2021-11-22 11:00:00,122.53,122.73,122.05,122.29,55129.0,118.3875,118.5807,117.9237,118.1556,55129.0
2021-11-22 11:10:00,122.3,122.72,122.17,122.51,47360.0,118.1653,118.5711,118.0397,118.3682,47360.0
2021-11-22 11:20:00,122.53,122.6,122.12,122.5,156041.0,118.3875,118.4551,117.9914,118.3585,156041.0
2021-11-22 11:30:00,122.46,122.57,122.04,122.04,43425.0,118.3199,118.4261,117.9141,117.9141,43425.0
2021-11-22 11:40:00,122.08,122.42,122.0,122.07,33418.0,117.9527,118.2812,117.8754,117.9431,33418.0
2021-11-22 11:50:00,122.07,122.16,121.75,122.05,44031.0,117.9431,118.03,117.6339,117.9237,44031.0
2021-11-22 12:00:00,122.02,122.93,121.78,121.78,40246.0,117.8947,118.774,117.6629,117.6629,40246.0
2021-11-22 12:10:00,121.82,122.24,121.67,122.1,143749.0,117.7015,118.1073,117.5566,117.972,143749.0
2021-11-22 12:20:00,122.09,123.09,121.84,123.09,41236.0,117.9624,118.9286,117.7208,118.9286,41236.0
2021-11-22 12:30:00,123.09,123.51,122.83,123.35,45848.0,118.9286,119.3344,118.6774,119.1798,45848.0
2021-11-22 12:40:00,123.24,123.83,123.2,123.72,36099.0,119.0735,119.6435,119.0348,119.5373,36099.0
2021-11-22 12:50:00,123.79,123.97,123.56,123.63,26447.0,119.6049,119.7788,119.3827,119.4503,26447.0
2021-11-22 13:00:00,123.55,123.61,123.1,123.33,21840.0,119.373,119.431,118.9382,119.1605,21840.0
2021-11-22 13:10:00,123.34,123.59,123.12,123.59,17522.0,119.1701,119.4117,118.9576,119.4117,17522.0
2021-11-22 13:20:00,123.51,123.79,123.4,123.79,19363.0,119.3344,119.6049,119.2281,119.6049,19363.0
2021-11-22 13:30:00,123.84,123.97,123.12,123.12,19571.0,119.6532,119.7788,118.9576,118.9576,19571.0
2021-11-22 13:40:00,123.06,123.51,123.06,123.42,32354.0,118.8996,119.3344,118.8996,119.2474,32354.0
2021-11-22 13:50:00,123.45,123.6,123.04,123.42,36316.0,119.2764,119.4213,118.8803,119.2474,36316.0
2021-11-22 14:00:00,123.41,123.99,123.26,123.99,20737.0,119.2377,119.7981,119.0928,119.7981,20737.0
2021-11-22 14:10:00,124.03,124.14,123.87,123.92,33003.0,119.8368,119.9431,119.6822,119.7305,33003.0
2021-11-22 14:20:00,123.92,124.03,123.76,124.01,43777.0,119.7305,119.8368,119.5759,119.8175,43777.0
2021-11-22 14:30:00,124.01,124.15,123.91,124.02,43027.0,119.8175,119.9527,119.7208,119.8271,43027.0
2021-11-22 14:40:00,123.99,124.21,123.94,124.05,31840.0,119.7981,120.0107,119.7498,119.8561,31840.0
2021-11-22 14:50:00,124.09,124.56,124.09,124.29,26837.0,119.8948,120.3489,119.8948,120.088,26837.0
2021-11-22 15:00:00,124.25,124.44,124.05,124.2,37407.0,120.0494,120.2329,119.8561,120.001,37407.0
2021-11-22 15:10:00,124.21,124.32,123.84,124.01,78872.0,120.0107,120.117,119.6532,119.8175,78872.0
2021-11-22 15:20:00,124.01,124.07,123.84,123.98,38772.0,119.8175,119.8754,119.6532,119.7885,38772.0
2021-11-22 15:30:00,123.97,124.08,123.75,123.94,51915.0,119.7788,119.8851,119.5663,119.7498,51915.0
2021-11-22 15:40:00,123.95,124.07,123.81,124.02,66336.0,119.7595,119.8754,119.6242,119.8271,66336.0
2021-11-22 15:50:00,123.98,124.09,123.53,123.53,259453.0,119.7885,119.8948,119.3537,119.3537,259453.0
2021-11-23 09:30:00,124.0,124.31,123.0,124.03,96342.0,119.8078,120.1073,118.8416,119.8368,96342.0
2021-11-23 09:40:00,124.08,124.28,123.69,123.69,108449.0,119.8851,120.0783,119.5083,119.5083,108449.0
2021-11-23 09:50:00,123.7,124.82,123.62,124.43,71603.0,119.5179,120.6001,119.4406,120.2233,71603.0
2021-11-23 10:00:00,124.45,124.77,123.73,123.73,26566.0,120.2426,120.5518,119.5469,119.5469,26566.0
2021-11-23 10:10:00,123.8,124.91,123.8,124.84,33242.0,119.6146,120.687,119.6146,120.6194,33242.0
2021-11-23 10:20:00,124.94,124.98,124.18,124.29,15409.0,120.716,120.7547,119.9817,120.088,15409.0
2021-11-23 10:30:00,124.29,124.59,123.93,124.09,20407.0,120.088,120.3779,119.7402,119.8948,20407.0
2021-11-23 10:40:00,124.06,125.09,124.01,124.97,62523.0,119.8658,120.861,119.8175,120.745,62523.0
2021-11-23 10:50:00,124.97,125.02,124.56,124.56,26242.0,120.745,120.7933,120.3489,120.3489,26242.0
2021-11-23 11:00:00,124.61,124.79,124.29,124.45,50047.0,120.3972,120.5711,120.088,120.2426,50047.0
2021-11-23 11:10:00,124.41,124.76,124.31,124.52,136629.0,120.2039,120.5421,120.1073,120.3102,136629.0
2021-11-23 11:20:00,124.52,125.16,124.42,124.96,67232.0,120.3102,120.9286,120.2136,120.7353,67232.0
2021-11-23 11:30:00,124.93,125.11,124.53,124.87,27341.0,120.7064,120.8803,120.3199,120.6484,27341.0
2021-11-23 11:40:00,124.9,125.07,124.71,124.85,28769.0,120.6774,120.8416,120.4938,120.6291,28769.0
2021-11-23 11:50:00,124.83,124.85,124.44,124.61,22639.0,120.6097,120.6291,120.2329,120.3972,22639.0
2021-11-23 12:00:00,124.72,124.73,124.41,124.49,16010.0,120.5035,120.5131,120.2039,120.2812,16010.0
2021-11-23 12:10:00,124.5,124.82,124.5,124.72,20153.0,120.2909,120.6001,120.2909,120.5035,20153.0
2021-11-23 12:20:00,124.69,124.89,124.57,124.74,114723.0,120.4745,120.6677,120.3585,120.5228,114723.0
2021-11-23 12:30:00,124.74,125.29,124.7,125.21,60675.0,120.5228,121.0542,120.4841,120.9769,60675.0
2021-11-23 12:40:00,125.26,125.39,125.09,125.38,15694.0,121.0252,121.1508,120.861,121.1411,15694.0
2021-11-23 12:50:00,125.42,125.42,125.18,125.18,89929.0,121.1798,121.1798,120.9479,120.9479,89929.0
2021-11-23 13:00:00,125.17,125.17,124.93,125.07,112898.0,120.9382,120.9382,120.7064,120.8416,112898.0
2021-11-23 13:10:00,125.07,125.39,125.06,125.11,26629.0,120.8416,121.1508,120.832,120.8803,26629.0
2021-11-23 13:20:00,125.11,125.37,124.91,125.3,25554.0,120.8803,121.1315,120.687,121.0639,25554.0
2021-11-23 13:30:00,125.25,125.44,125.18,125.35,49635.0,121.0155,121.1991,120.9479,121.1122,49635.0
2021-11-23 13:40:00,125.32,126.03,125.3,125.52,31584.0,121.0832,121.7692,121.0639,121.2764,31584.0
2021-11-23 13:50:00,125.42,125.51,125.36,125.38,24686.0,121.1798,121.2668,121.1218,121.1411,24686.0
2021-11-23 14:00:00,125.43,125.43,125.14,125.18,18888.0,121.1895,121.1895,120.9093,120.9479,18888.0
2021-11-23 14:10:00,125.18,125.2,124.89,124.89,12370.0,120.9479,120.9672,120.6677,120.6677,12370.0
2021-11-23 14:20:00,124.88,124.89,124.57,124.74,16998.0,120.6581,120.6677,120.3585,120.5228,16998.0
2021-11-23 14:30:00,124.74,124.99,124.63,124.89,20591.0,120.5228,120.7643,120.4165,120.6677,20591.0
2021-11-23 14:40:00,124.89,125.31,124.83,125.31,106103.0,120.6677,121.0735,120.6097,121.0735,106103.0
2021-11-23 14:50:00,125.31,125.39,125.15,125.23,23985.0,121.0735,121.1508,120.9189,120.9962,23985.0
2021-11-23 15:00:00,125.2,125.23,124.87,124.97,50450.0,120.9672,120.9962,120.6484,120.745,50450.0
2021-11-23 15:10:00,124.98,125.05,124.75,125.02,47843.0,120.7547,120.8223,120.5324,120.7933,47843.0
2021-11-23 15:20:00,125.0,125.0,124.72,124.9,24228.0,120.774,120.774,120.5035,120.6774,24228.0
2021-11-23 15:30:00,124.91,125.09,124.87,125.01,62481.0,120.687,120.861,120.6484,120.7837,62481.0
2021-11-23 15:40:00,125.03,125.13,124.83,124.86,85056.0,120.803,120.8996,120.6097,120.6387,85056.0
2021-11-23 15:50:00,124.88,125.13,124.84,125.04,157494.0,120.6581,120.8996,120.6194,120.8126,157494.0
2021-11-24 09:30:00,124.8,125.51,124.11,125.12,95205.0,120.5808,121.2668,119.9141,120.8899,95205.0
2021-11-24 09:40:00,125.04,125.67,124.93,125.31,113183.0,120.8126,121.4213,120.7064,121.0735,113183.0
2021-11-24 09:50:00,125.32,126.19,125.0,126.18,54796.0,121.0832,121.9238,120.774,121.9141,54796.0
2021-11-24 10:00:00,126.08,126.89,125.96,126.31,43338.0,121.8175,122.6001,121.7015,122.0397,43338.0
2021-11-24 10:10:00,126.2,126.24,125.47,125.5,76113.0,121.9334,121.9721,121.2281,121.2571,76113.0
2021-11-24 10:20:00,125.51,126.24,125.39,125.92,57460.0,121.2668,121.9721,121.1508,121.6629,57460.0
2021-11-24 10:30:00,125.94,126.13,125.63,126.03,80739.0,121.6822,121.8658,121.3827,121.7692,80739.0
2021-11-24 10:40:00,126.03,126.06,125.67,126.0,111098.0,121.7692,121.7982,121.4213,121.7402,111098.0
2021-11-24 10:50:00,126.02,126.16,125.45,125.45,116000.0,121.7595,121.8948,121.2088,121.2088,116000.0
2021-11-24 11:00:00,125.42,125.64,124.6,124.65,27087.0,121.1798,121.3924,120.3875,120.4358,27087.0
2021-11-24 11:10:00,124.74,125.43,124.74,125.15,21796.0,120.5228,121.1895,120.5228,120.9189,21796.0
2021-11-24 11:20:00,125.15,125.44,124.86,125.19,19641.0,120.9189,121.1991,120.6387,120.9576,19641.0
2021-11-24 11:30:00,125.14,125.24,124.68,124.97,31831.0,120.9093,121.0059,120.4648,120.745,31831.0
2021-11-24 11:40:00,124.95,125.66,124.84,125.66,34624.0,120.7257,121.4117,120.6194,121.4117,34624.0
2021-11-24 11:50:00,125.63,125.8,125.29,125.3,93374.0,121.3827,121.5469,121.0542,121.0639,93374.0
2021-11-24 12:00:00,125.29,125.71,125.29,125.41,21408.0,121.0542,121.46,121.0542,121.1701,21408.0
2021-11-24 12:10:00,125.45,125.88,125.44,125.85,27630.0,121.2088,121.6242,121.1991,121.5953,27630.0
2021-11-24 12:20:00,125.82,125.85,125.4,125.48,14733.0,121.5663,121.5953,121.1605,121.2378,14733.0
2021-11-24 12:30:00,125.5,125.63,125.35,125.48,14491.0,121.2571,121.3827,121.1122,121.2378,14491.0
2021-11-24 12:40:00,125.48,125.72,125.44,125.47,16743.0,121.2378,121.4697,121.1991,121.2281,16743.0
2021-11-24 12:50:00,125.5,125.58,125.34,125.58,10740.0,121.2571,121.3344,121.1025,121.3344,10740.0
2021-11-24 13:00:00,125.56,125.75,125.39,125.4,15829.0,121.3151,121.4986,121.1508,121.1605,15829.0
2021-11-24 13:10:00,125.41,126.06,125.22,125.93,26918.0,121.1701,121.7982,120.9866,121.6726,26918.0
2021-11-24 13:20:00,125.93,125.94,125.2,125.22,12737.0,121.6726,121.6822,120.9672,120.9866,12737.0
2021-11-24 13:30:00,125.23,125.24,124.88,125.03,18549.0,120.9962,121.0059,120.6581,120.803,18549.0
2021-11-24 13:40:00,125.02,125.34,125.0,125.15,115215.0,120.7933,121.1025,120.774,120.9189,115215.0
2021-11-24 13:50:00,125.22,125.41,125.2,125.26,13069.0,120.9866,121.1701,120.9672,121.0252,13069.0
2021-11-24 14:00:00,125.33,125.62,125.0,125.12,28577.0,121.0928,121.373,120.774,120.8899,28577.0
2021-11-24 14:10:00,125.14,125.35,125.03,125.1,24557.0,120.9093,121.1122,120.803,120.8706,24557.0
2021-11-24 14:20:00,125.2,125.21,124.99,125.04,25591.0,120.9672,120.9769,120.7643,120.8126,25591.0
2021-11-24 14:30:00,125.09,125.31,125.0,125.09,111317.0,120.861,121.0735,120.774,120.861,111317.0
2021-11-24 14:40:00,125.1,125.16,124.97,125.13,118487.0,120.8706,120.9286,120.745,120.8996,118487.0
2021-11-24 14:50:00,125.16,125.25,125.0,125.04,50670.0,120.9286,121.0155,120.774,120.8126,50670.0
2021-11-24 15:00:00,125.04,125.12,124.79,125.06,77036.0,120.8126,120.8899,120.5711,120.832,77036.0
2021-11-24 15:10:00,125.07,125.27,124.92,125.04,119733.0,120.8416,121.0349,120.6967,120.8126,119733.0
2021-11-24 15:20:00,125.04,125.15,124.99,125.03,71629.0,120.8126,120.9189,120.7643,120.803,71629.0
2021-11-24 15:30:00,125.04,125.05,124.75,124.79,44693.0,120.8126,120.8223,120.5324,120.5711,44693.0
2021-11-24 15:40:00,124.8,124.85,124.38,124.4,55054.0,120.5808,120.6291,120.175,120.1943,55054.0
2021-11-24 15:50:00,124.44,124.62,124.26,124.61,176148.0,120.2329,120.4068,120.059,120.3972,176148.0
2021-11-26 09:30:00,121.1,122.78,120.23,122.07,131885.0,117.0058,118.629,116.1653,117.9431,131885.0
2021-11-26 09:40:00,121.92,122.38,120.72,120.9,89767.0,117.7981,118.2426,116.6387,116.8126,89767.0
2021-11-26 09:50:00,120.99,122.43,120.95,122.06,47859.0,116.8996,118.2909,116.8609,117.9334,47859.0
2021-11-26 10:00:00,122.09,122.09,120.84,121.64,56687.0,117.9624,117.9624,116.7546,117.5276,56687.0
2021-11-26 10:10:00,121.64,121.64,120.89,121.2,54207.0,117.5276,117.5276,116.8029,117.1025,54207.0
2021-11-26 10:20:00,121.21,121.59,121.0,121.33,111444.0,117.1121,117.4793,116.9092,117.2281,111444.0
2021-11-26 10:30:00,121.4,122.36,121.13,122.23,98437.0,117.2957,118.2232,117.0348,118.0976,98437.0
2021-11-26 10:40:00,122.21,122.37,121.85,122.17,59894.0,118.0783,118.2329,117.7305,118.0397,59894.0
2021-11-26 10:50:00,122.23,122.75,121.85,122.52,75421.0,118.0976,118.6001,117.7305,118.3778,75421.0
2021-11-26 11:00:00,122.5,122.62,122.05,122.61,50735.0,118.3585,118.4745,117.9237,118.4648,50735.0
2021-11-26 11:10:00,122.61,122.67,121.9,122.27,59836.0,118.4648,118.5228,117.7788,118.1363,59836.0
2021-11-26 11:20:00,122.32,122.68,122.21,122.32,54933.0,118.1846,118.5324,118.0783,118.1846,54933.0
2021-11-26 11:30:00,122.36,122.54,122.19,122.54,71204.0,118.2232,118.3972,118.059,118.3972,71204.0
2021-11-26 11:40:00,122.5,122.75,122.24,122.49,112283.0,118.3585,118.6001,118.1073,118.3489,112283.0
2021-11-26 11:50:00,122.55,122.68,122.25,122.52,63027.0,118.4068,118.5324,118.117,118.3778,63027.0
2021-11-26 12:00:00,122.52,122.95,122.33,122.83,121751.0,118.3778,118.7933,118.1943,118.6774,121751.0
2021-11-26 12:10:00,122.78,122.97,122.44,122.89,101373.0,118.629,118.8126,118.3005,118.7353,101373.0
2021-11-26 12:20:00,122.92,123.6,122.67,123.6,68319.0,118.7643,119.4213,118.5228,119.4213,68319.0
2021-11-26 12:30:00,123.6,124.05,123.31,123.93,56352.0,119.4213,119.8561,119.1411,119.7402,56352.0
2021-11-26 12:40:00,123.98,124.01,123.27,123.27,85175.0,119.7885,119.8175,119.1025,119.1025,85175.0
2021-11-26 12:50:00,123.23,123.45,122.5,122.98,142609.0,119.0638,119.2764,118.3585,118.8223,142609.0
2021-11-29 09:30:00,124.77,125.29,122.01,122.03,81144.0,120.5518,121.0542,117.8851,117.9044,81144.0
2021-11-29 09:40:00,121.88,121.88,121.04,121.41,49665.0,117.7595,117.7595,116.9479,117.3054,49665.0
2021-11-29 09:50:00,121.47,122.52,121.25,121.79,77948.0,117.3633,118.3778,117.1508,117.6725,77948.0
2021-11-29 10:00:00,121.84,122.26,121.25,121.64,36144.0,117.7208,118.1266,117.1508,117.5276,36144.0
2021-11-29 10:10:00,121.6,121.87,121.33,121.87,29795.0,117.4889,117.7498,117.2281,117.7498,29795.0
2021-11-29 10:20:00,121.88,121.95,121.33,121.45,25027.0,117.7595,117.8271,117.2281,117.344,25027.0
2021-11-29 10:30:00,121.45,121.45,120.81,121.02,31387.0,117.344,117.344,116.7257,116.9286,31387.0
2021-11-29 10:40:00,121.09,121.2,120.84,120.93,25334.0,116.9962,117.1025,116.7546,116.8416,25334.0
2021-11-29 10:50:00,120.98,121.17,120.83,121.05,84026.0,116.8899,117.0735,116.745,116.9575,84026.0
2021-11-29 11:00:00,121.05,121.36,120.71,121.35,73309.0,116.9575,117.2571,116.629,117.2474,73309.0
2021-11-29 11:10:00,121.28,121.58,121.25,121.37,27829.0,117.1798,117.4696,117.1508,117.2667,27829.0
2021-11-29 11:20:00,121.38,121.55,121.2,121.23,18765.0,117.2764,117.4406,117.1025,117.1315,18765.0
2021-11-29 11:30:00,121.23,121.39,120.78,120.95,17682.0,117.1315,117.286,116.6967,116.8609,17682.0
2021-11-29 11:40:00,120.97,121.62,120.94,121.28,22840.0,116.8802,117.5083,116.8513,117.1798,22840.0
2021-11-29 11:50:00,121.28,121.58,121.23,121.49,10306.0,117.1798,117.4696,117.1315,117.3827,10306.0
2021-11-29 12:00:00,121.55,121.8,121.55,121.64,16200.0,117.4406,117.6822,117.4406,117.5276,16200.0
2021-11-29 12:10:00,121.6,121.7,121.4,121.68,35723.0,117.4889,117.5856,117.2957,117.5662,35723.0
2021-11-29 12:20:00,121.63,121.82,121.48,121.71,136117.0,117.5179,117.7015,117.373,117.5952,136117.0
2021-11-29 12:30:00,121.78,122.04,121.64,121.64,29015.0,117.6629,117.9141,117.5276,117.5276,29015.0
2021-11-29 12:40:00,121.69,121.73,121.27,121.42,24646.0,117.5759,117.6145,117.1701,117.315,24646.0
2021-11-29 12:50:00,121.44,121.68,121.34,121.67,27617.0,117.3344,117.5662,117.2377,117.5566,27617.0
2021-11-29 13:00:00,121.65,121.82,121.56,121.8,27609.0,117.5373,117.7015,117.4503,117.6822,27609.0
2021-11-29 13:10:00,121.8,121.83,121.48,121.56,15154.0,117.6822,117.7112,117.373,117.4503,15154.0
2021-11-29 13:20:00,121.58,121.7,121.52,121.66,33090.0,117.4696,117.5856,117.4116,117.5469,33090.0
2021-11-29 13:30:00,121.66,121.75,121.36,121.39,22620.0,117.5469,117.6339,117.2571,117.286,22620.0
2021-11-29 13:40:00,121.44,121.51,121.31,121.31,17937.0,117.3344,117.402,117.2087,117.2087,17937.0
2021-11-29 13:50:00,121.31,121.31,121.0,121.08,42271.0,117.2087,117.2087,116.9092,116.9865,42271.0
2021-11-29 14:00:00,121.07,121.24,120.93,121.07,89716.0,116.9769,117.1411,116.8416,116.9769,89716.0
2021-11-29 14:10:00,121.07,121.08,120.86,120.86,27844.0,116.9769,116.9865,116.774,116.774,27844.0
2021-11-29 14:20:00,120.84,120.97,120.7,120.93,20229.0,116.7546,116.8802,116.6194,116.8416,20229.0
2021-11-29 14:30:00,120.99,121.43,120.95,121.26,26948.0,116.8996,117.3247,116.8609,117.1604,26948.0
2021-11-29 14:40:00,121.26,121.33,121.08,121.08,34298.0,117.1604,117.2281,116.9865,116.9865,34298.0
2021-11-29 14:50:00,121.11,121.19,120.83,120.98,17251.0,117.0155,117.0928,116.745,116.8899,17251.0
2021-11-29 15:00:00,120.98,121.07,120.72,120.75,53880.0,116.8899,116.9769,116.6387,116.6677,53880.0
2021-11-29 15:10:00,120.75,121.14,120.74,120.97,34193.0,116.6677,117.0445,116.658,116.8802,34193.0
2021-11-29 15:20:00,120.99,121.03,120.88,120.91,21411.0,116.8996,116.9382,116.7933,116.8223,21411.0
2021-11-29 15:30:00,120.89,120.91,120.62,120.76,57754.0,116.8029,116.8223,116.5421,116.6773,57754.0
2021-11-29 15:40:00,120.8,120.95,120.7,120.87,40906.0,116.716,116.8609,116.6194,116.7836,40906.0
2021-11-29 15:50:00,120.88,121.01,120.25,120.26,216732.0,116.7933,116.9189,116.1846,116.1942,216732.0
2021-11-30 09:30:00,120.0,120.8,118.85,120.41,147830.0,115.943,116.716,114.8319,116.3392,147830.0
2021-11-30 09:40:00,120.38,120.7,119.37,119.37,109789.0,116.3102,116.6194,115.3343,115.3343,109789.0
2021-11-30 09:50:00,119.29,119.9,119.09,119.51,38961.0,115.257,115.8464,115.0638,115.4696,38961.0
2021-11-30 10:00:00,119.51,119.61,118.49,118.57,39307.0,115.4696,115.5662,114.4841,114.5614,39307.0
2021-11-30 10:10:00,118.63,118.71,117.28,117.28,59732.0,114.6194,114.6966,113.315,113.315,59732.0
2021-11-30 10:20:00,117.28,117.57,117.03,117.56,60533.0,113.315,113.5952,113.0734,113.5855,60533.0
2021-11-30 10:30:00,117.69,118.21,117.42,117.74,39974.0,113.7111,114.2136,113.4503,113.7594,39974.0
2021-11-30 10:40:00,117.63,117.85,117.29,117.29,145389.0,113.6532,113.8657,113.3247,113.3247,145389.0
2021-11-30 10:50:00,117.33,117.44,116.8,116.86,52382.0,113.3633,113.4696,112.8512,112.9092,52382.0
2021-11-30 11:00:00,116.86,117.68,116.74,117.39,58450.0,112.9092,113.7015,112.7932,113.4213,58450.0
2021-11-30 11:10:00,117.39,118.29,117.33,117.9,47370.0,113.4213,114.2908,113.3633,113.914,47370.0
2021-11-30 11:20:00,117.9,118.07,117.64,117.74,33900.0,113.914,114.0783,113.6628,113.7594,33900.0
2021-11-30 11:30:00,117.72,117.98,117.36,117.57,30033.0,113.7401,113.9913,113.3923,113.5952,30033.0
2021-11-30 11:40:00,117.57,117.59,117.07,117.46,38196.0,113.5952,113.6145,113.1121,113.4889,38196.0
2021-11-30 11:50:00,117.53,117.98,117.33,117.92,67887.0,113.5565,113.9913,113.3633,113.9334,67887.0
2021-11-30 12:00:00,118.01,118.02,117.47,117.66,47701.0,114.0203,114.03,113.4986,113.6821,47701.0
2021-11-30 12:10:00,117.66,118.37,117.48,118.34,32124.0,113.6821,114.3681,113.5082,114.3392,32124.0
2021-11-30 12:20:00,118.4,118.41,118.06,118.16,29033.0,114.3971,114.4068,114.0686,114.1652,29033.0
2021-11-30 12:30:00,118.12,118.25,117.9,118.03,16554.0,114.1266,114.2522,113.914,114.0396,16554.0
2021-11-30 12:40:00,118.08,118.08,117.72,117.72,20967.0,114.0879,114.0879,113.7401,113.7401,20967.0
2021-11-30 12:50:00,117.77,117.95,117.71,117.93,26700.0,113.7884,113.9623,113.7305,113.943,26700.0
2021-11-30 13:00:00,117.96,117.99,117.76,117.94,19737.0,113.972,114.001,113.7788,113.9527,19737.0
2021-11-30 13:10:00,117.9,118.57,117.88,118.49,24278.0,113.914,114.5614,113.8947,114.4841,24278.0
2021-11-30 13:20:00,118.43,118.77,118.34,118.63,19144.0,114.4261,114.7546,114.3392,114.6194,19144.0
2021-11-30 13:30:00,118.59,118.84,118.48,118.78,38433.0,114.5807,114.8223,114.4744,114.7643,38433.0
2021-11-30 13:40:00,118.73,118.77,118.51,118.55,16710.0,114.716,114.7546,114.5034,114.5421,16710.0
2021-11-30 13:50:00,118.55,118.85,118.54,118.77,21037.0,114.5421,114.8319,114.5324,114.7546,21037.0
2021-11-30 14:00:00,118.84,119.29,118.77,119.29,29821.0,114.8223,115.257,114.7546,115.257,29821.0
2021-11-30 14:10:00,119.26,119.34,118.86,118.9,38782.0,115.2281,115.3053,114.8416,114.8802,38782.0
2021-11-30 14:20:00,118.9,119.06,118.35,118.7,72580.0,114.8802,115.0348,114.3488,114.687,72580.0
2021-11-30 14:30:00,118.74,119.12,118.48,119.05,33650.0,114.7256,115.0928,114.4744,115.0252,33650.0
2021-11-30 14:40:00,119.05,119.18,118.95,119.04,60543.0,115.0252,115.1508,114.9285,115.0155,60543.0
2021-11-30 14:50:00,119.09,119.22,118.86,119.04,41892.0,115.0638,115.1894,114.8416,115.0155,41892.0
2021-11-30 15:00:00,119.03,119.06,118.75,118.89,39866.0,115.0058,115.0348,114.7353,114.8706,39866.0
2021-11-30 15:10:00,118.87,118.96,118.72,118.92,35008.0,114.8512,114.9382,114.7063,114.8995,35008.0
2021-11-30 15:20:00,118.95,119.1,118.89,118.93,64881.0,114.9285,115.0735,114.8706,114.9092,64881.0
2021-11-30 15:30:00,118.93,119.19,118.91,119.02,105992.0,114.9092,115.1604,114.8899,114.9962,105992.0
2021-11-30 15:40:00,119.02,119.28,119.0,119.08,116749.0,114.9962,115.2474,114.9768,115.0541,116749.0
2021-11-30 15:50:00,119.12,119.31,118.71,119.14,343030.0,115.0928,115.2764,114.6966,115.1121,343030.0
2021-12-01 09:30:00,120.98,121.16,119.21,119.53,110188.0,116.8899,117.0638,115.1797,115.4889,110188.0
2021-12-01 09:40:00,119.54,119.98,119.1,119.52,52179.0,115.4986,115.9237,115.0735,115.4793,52179.0
2021-12-01 09:50:00,119.34,120.63,119.07,120.48,72334.0,115.3053,116.5517,115.0445,116.4068,72334.0
2021-12-01 10:00:00,120.25,121.4,120.22,120.89,83614.0,116.1846,117.2957,116.1556,116.8029,83614.0
2021-12-01 10:10:00,120.89,120.89,120.05,120.34,50356.0,116.8029,116.8029,115.9913,116.2715,50356.0
2021-12-01 10:20:00,120.33,120.67,119.85,119.86,58115.0,116.2619,116.5904,115.7981,115.8078,58115.0
2021-12-01 10:30:00,119.99,120.41,119.92,120.05,77744.0,115.9334,116.3392,115.8657,115.9913,77744.0
2021-12-01 10:40:00,119.99,120.28,119.74,119.8,79182.0,115.9334,116.2136,115.6918,115.7498,79182.0
2021-12-01 10:50:00,119.74,119.87,119.35,119.64,26272.0,115.6918,115.8174,115.315,115.5952,26272.0
2021-12-01 11:00:00,119.71,119.79,119.54,119.61,19067.0,115.6628,115.7401,115.4986,115.5662,19067.0
2021-12-01 11:10:00,119.65,119.8,119.41,119.79,22278.0,115.6049,115.7498,115.373,115.7401,22278.0
2021-12-01 11:20:00,119.74,119.89,119.64,119.78,21952.0,115.6918,115.8368,115.5952,115.7305,21952.0
2021-12-01 11:30:00,119.8,119.8,119.16,119.29,18371.0,115.7498,115.7498,115.1314,115.257,18371.0
2021-12-01 11:40:00,119.26,119.31,117.99,118.0,29716.0,115.2281,115.2764,114.001,114.0107,29716.0
2021-12-01 11:50:00,117.82,117.96,117.46,117.71,26861.0,113.8367,113.972,113.4889,113.7305,26861.0
2021-12-01 12:00:00,117.72,117.79,117.36,117.68,25396.0,113.7401,113.8078,113.3923,113.7015,25396.0
2021-12-01 12:10:00,117.62,118.02,117.56,117.91,30662.0,113.6435,114.03,113.5855,113.9237,30662.0
2021-12-01 12:20:00,117.92,118.05,117.64,117.66,41949.0,113.9334,114.059,113.6628,113.6821,41949.0
2021-12-01 12:30:00,117.74,117.9,117.4,117.56,21399.0,113.7594,113.914,113.4309,113.5855,21399.0
2021-12-01 12:40:00,117.56,117.81,117.28,117.47,30943.0,113.5855,113.8271,113.315,113.4986,30943.0
2021-12-01 12:50:00,117.39,117.59,117.15,117.27,31369.0,113.4213,113.6145,113.1894,113.3053,31369.0
2021-12-01 13:00:00,117.25,117.83,117.17,117.83,41870.0,113.286,113.8464,113.2087,113.8464,41870.0
2021-12-01 13:10:00,117.77,118.12,117.49,118.01,63366.0,113.7884,114.1266,113.5179,114.0203,63366.0
2021-12-01 13:20:00,117.99,118.59,117.87,118.54,91504.0,114.001,114.5807,113.885,114.5324,91504.0
2021-12-01 13:30:00,118.44,118.59,118.07,118.29,53008.0,114.4358,114.5807,114.0783,114.2908,53008.0
2021-12-01 13:40:00,118.36,118.42,117.69,117.76,87039.0,114.3585,114.4165,113.7111,113.7788,87039.0
2021-12-01 13:50:00,117.8,118.37,117.8,118.31,30464.0,113.8174,114.3681,113.8174,114.3102,30464.0
2021-12-01 14:00:00,118.19,118.33,117.89,118.13,31337.0,114.1942,114.3295,113.9044,114.1363,31337.0
2021-12-01 14:10:00,118.13,118.14,117.69,117.81,45647.0,114.1363,114.1459,113.7111,113.8271,45647.0
2021-12-01 14:20:00,117.82,118.43,117.82,118.26,113623.0,113.8367,114.4261,113.8367,114.2619,113623.0
2021-12-01 14:30:00,118.3,118.72,118.24,118.69,54496.0,114.3005,114.7063,114.2425,114.6773,54496.0
2021-12-01 14:40:00,118.62,118.88,118.45,118.83,37645.0,114.6097,114.8609,114.4454,114.8126,37645.0
2021-12-01 14:50:00,118.83,119.05,118.67,119.04,33580.0,114.8126,115.0252,114.658,115.0155,33580.0
2021-12-01 15:00:00,119.04,119.06,118.21,118.25,47620.0,115.0155,115.0348,114.2136,114.2522,47620.0
2021-12-01 15:10:00,118.21,118.52,118.11,118.4,53327.0,114.2136,114.5131,114.1169,114.3971,53327.0
2021-12-01 15:20:00,118.4,118.4,117.85,117.9,49883.0,114.3971,114.3971,113.8657,113.914,49883.0
2021-12-01 15:30:00,117.96,118.63,117.86,118.58,89119.0,113.972,114.6194,113.8754,114.571,89119.0
2021-12-01 15:40:00,118.58,118.77,118.18,118.22,72156.0,114.571,114.7546,114.1846,114.2232,72156.0
2021-12-01 15:50:00,118.25,118.36,117.76,117.86,231425.0,114.2522,114.3585,113.7788,113.8754,231425.0
2021-12-02 09:30:00,117.92,118.9,117.76,118.76,208873.0,113.9334,114.8802,113.7788,114.745,208873.0
2021-12-02 09:40:00,118.88,119.2,118.3,118.98,94187.0,114.8609,115.1701,114.3005,114.9575,94187.0
2021-12-02 09:50:00,119.1,119.12,118.51,119.12,51231.0,115.0735,115.0928,114.5034,115.0928,51231.0
2021-12-02 10:00:00,119.16,119.25,118.71,119.03,100666.0,115.1314,115.2184,114.6966,115.0058,100666.0
2021-12-02 10:10:00,119.09,119.32,118.11,118.26,83673.0,115.0638,115.286,114.1169,114.2619,83673.0
2021-12-02 10:20:00,118.15,119.08,118.07,119.02,59462.0,114.1556,115.0541,114.0783,114.9962,59462.0
2021-12-02 10:30:00,119.02,119.2,118.7,118.87,56576.0,114.9962,115.1701,114.687,114.8512,56576.0
2021-12-02 10:40:00,119.0,120.21,119.0,119.95,64293.0,114.9768,116.1459,114.9768,115.8947,64293.0
2021-12-02 10:50:00,120.0,120.31,119.74,120.04,116477.0,115.943,116.2426,115.6918,115.9817,116477.0
2021-12-02 11:00:00,119.99,120.25,119.66,120.02,82919.0,115.9334,116.1846,115.6145,115.9624,82919.0
2021-12-02 11:10:00,120.0,120.31,119.67,120.2,31442.0,115.943,116.2426,115.6242,116.1363,31442.0
2021-12-02 11:20:00,120.27,120.38,119.76,119.76,59939.0,116.2039,116.3102,115.7111,115.7111,59939.0
2021-12-02 11:30:00,119.76,120.07,119.35,119.82,35327.0,115.7111,116.0107,115.315,115.7691,35327.0
2021-12-02 11:40:00,119.81,120.12,119.73,119.98,54673.0,115.7595,116.059,115.6822,115.9237,54673.0
2021-12-02 11:50:00,119.98,120.5,119.9,120.35,121718.0,115.9237,116.4261,115.8464,116.2812,121718.0
2021-12-02 12:00:00,120.38,121.41,120.23,121.34,19273.0,116.3102,117.3054,116.1653,117.2377,19273.0
2021-12-02 12:10:00,121.34,121.6,121.06,121.19,72364.0,117.2377,117.4889,116.9672,117.0928,72364.0
2021-12-02 12:20:00,121.14,121.22,120.86,121.17,75722.0,117.0445,117.1218,116.774,117.0735,75722.0
2021-12-02 12:30:00,121.1,121.21,120.79,120.87,44577.0,117.0058,117.1121,116.7063,116.7836,44577.0
2021-12-02 12:40:00,120.89,121.1,120.46,120.99,26007.0,116.8029,117.0058,116.3875,116.8996,26007.0
2021-12-02 12:50:00,120.99,121.17,120.79,121.0,26312.0,116.8996,117.0735,116.7063,116.9092,26312.0
2021-12-02 13:00:00,120.97,120.97,120.48,120.67,27669.0,116.8802,116.8802,116.4068,116.5904,27669.0
2021-12-02 13:10:00,120.57,120.95,120.44,120.86,19180.0,116.4938,116.8609,116.3682,116.774,19180.0
2021-12-02 13:20:00,120.84,120.84,120.28,120.59,36258.0,116.7546,116.7546,116.2136,116.5131,36258.0
2021-12-02 13:30:00,120.64,120.96,120.52,120.82,50410.0,116.5614,116.8706,116.4455,116.7353,50410.0
2021-12-02 13:40:00,120.82,120.84,120.55,120.71,44602.0,116.7353,116.7546,116.4744,116.629,44602.0
2021-12-02 13:50:00,120.73,121.04,120.59,120.91,147640.0,116.6484,116.9479,116.5131,116.8223,147640.0
2021-12-02 14:00:00,120.91,121.77,120.88,121.6,51567.0,116.8223,117.6532,116.7933,117.4889,51567.0
2021-12-02 14:10:00,121.63,121.91,121.32,121.9,31067.0,117.5179,117.7885,117.2184,117.7788,31067.0
2021-12-02 14:20:00,121.88,122.28,121.77,122.23,36660.0,117.7595,118.146,117.6532,118.0976,36660.0
2021-12-02 14:30:00,122.23,122.41,122.08,122.12,44353.0,118.0976,118.2716,117.9527,117.9914,44353.0
2021-12-02 14:40:00,122.14,122.14,121.7,121.81,53325.0,118.0107,118.0107,117.5856,117.6918,53325.0
2021-12-02 14:50:00,121.82,121.91,121.67,121.82,42896.0,117.7015,117.7885,117.5566,117.7015,42896.0
2021-12-02 15:00:00,121.85,121.91,121.46,121.61,92183.0,117.7305,117.7885,117.3537,117.4986,92183.0
2021-12-02 15:10:00,121.58,121.6,121.35,121.49,67386.0,117.4696,117.4889,117.2474,117.3827,67386.0
2021-12-02 15:20:00,121.49,121.98,121.24,121.98,64596.0,117.3827,117.8561,117.1411,117.8561,64596.0
2021-12-02 15:30:00,122.03,122.38,121.75,121.84,63613.0,117.9044,118.2426,117.6339,117.7208,63613.0
2021-12-02 15:40:00,121.84,121.92,121.65,121.83,81038.0,117.7208,117.7981,117.5373,117.7112,81038.0
2021-12-02 15:50:00,121.81,121.85,121.48,121.8,211693.0,117.6918,117.7305,117.373,117.6822,211693.0
2021-12-03 09:30:00,122.2,122.51,119.0,119.82,117126.0,118.0687,118.3682,114.9768,115.7691,117126.0
2021-12-03 09:40:00,119.82,120.47,118.81,119.61,159178.0,115.7691,116.3971,114.7933,115.5662,159178.0
2021-12-03 09:50:00,119.83,120.04,119.02,119.83,121773.0,115.7788,115.9817,114.9962,115.7788,121773.0
2021-12-03 10:00:00,119.49,120.0,119.02,119.02,49361.0,115.4503,115.943,114.9962,114.9962,49361.0
2021-12-03 10:10:00,119.1,119.14,118.67,118.86,91527.0,115.0735,115.1121,114.658,114.8416,91527.0
2021-12-03 10:20:00,118.86,119.09,118.59,118.84,57916.0,114.8416,115.0638,114.5807,114.8223,57916.0
2021-12-03 10:30:00,118.84,118.99,118.08,118.9,44433.0,114.8223,114.9672,114.0879,114.8802,44433.0
2021-12-03 10:40:00,118.9,119.04,118.7,119.0,90309.0,114.8802,115.0155,114.687,114.9768,90309.0
2021-12-03 10:50:00,119.0,120.02,118.9,119.74,116451.0,114.9768,115.9624,114.8802,115.6918,116451.0
2021-12-03 11:00:00,119.56,120.61,119.54,120.41,149138.0,115.5179,116.5324,115.4986,116.3392,149138.0
2021-12-03 11:10:00,120.47,120.54,119.93,120.09,48989.0,116.3971,116.4648,115.8754,116.03,48989.0
2021-12-03 11:20:00,120.07,120.73,119.65,119.78,40621.0,116.0107,116.6484,115.6049,115.7305,40621.0
2021-12-03 11:30:00,119.72,120.14,119.61,119.96,26099.0,115.6725,116.0783,115.5662,115.9044,26099.0
2021-12-03 11:40:00,119.91,120.16,119.45,119.61,29123.0,115.8561,116.0976,115.4116,115.5662,29123.0
2021-12-03 11:50:00,119.67,119.67,118.99,119.07,31828.0,115.6242,115.6242,114.9672,115.0445,31828.0
2021-12-03 12:00:00,119.06,119.38,118.95,119.35,36087.0,115.0348,115.344,114.9285,115.315,36087.0
2021-12-03 12:10:00,119.31,119.5,119.0,119.27,52559.0,115.2764,115.4599,114.9768,115.2377,52559.0
2021-12-03 12:20:00,119.28,119.49,119.18,119.41,40312.0,115.2474,115.4503,115.1508,115.373,40312.0
2021-12-03 12:30:00,119.41,119.58,119.07,119.42,36101.0,115.373,115.5372,115.0445,115.3826,36101.0
2021-12-03 12:40:00,119.46,119.57,119.28,119.44,26525.0,115.4213,115.5276,115.2474,115.402,26525.0
2021-12-03 12:50:00,119.5,119.64,119.36,119.54,24116.0,115.4599,115.5952,115.3247,115.4986,24116.0
2021-12-03 13:00:00,119.54,119.78,119.28,119.78,18310.0,115.4986,115.7305,115.2474,115.7305,18310.0
2021-12-03 13:10:00,119.81,120.23,119.51,120.15,22105.0,115.7595,116.1653,115.4696,116.088,22105.0
2021-12-03 13:20:00,120.09,120.16,119.78,119.84,23130.0,116.03,116.0976,115.7305,115.7884,23130.0
2021-12-03 13:30:00,119.8,119.8,119.37,119.38,18277.0,115.7498,115.7498,115.3343,115.344,18277.0
2021-12-03 13:40:00,119.44,119.67,119.32,119.53,18116.0,115.402,115.6242,115.286,115.4889,18116.0
2021-12-03 13:50:00,119.44,120.04,119.4,119.61,18473.0,115.402,115.9817,115.3633,115.5662,18473.0
2021-12-03 14:00:00,119.64,119.94,119.53,119.71,34420.0,115.5952,115.8851,115.4889,115.6628,34420.0
2021-12-03 14:10:00,119.77,120.17,119.68,119.93,36508.0,115.7208,116.1073,115.6339,115.8754,36508.0
2021-12-03 14:20:00,119.96,120.21,119.78,120.12,34486.0,115.9044,116.1459,115.7305,116.059,34486.0
2021-12-03 14:30:00,120.15,120.19,119.53,119.53,52584.0,116.088,116.1266,115.4889,115.4889,52584.0
2021-12-03 14:40:00,119.66,119.99,119.61,119.76,41965.0,115.6145,115.9334,115.5662,115.7111,41965.0
2021-12-03 14:50:00,119.73,119.81,119.12,119.36,29402.0,115.6822,115.7595,115.0928,115.3247,29402.0
2021-12-03 15:00:00,119.29,119.3,118.59,118.77,94586.0,115.257,115.2667,114.5807,114.7546,94586.0
2021-12-03 15:10:00,118.81,119.24,118.81,119.23,47044.0,114.7933,115.2087,114.7933,115.1991,47044.0
2021-12-03 15:20:00,119.28,119.95,119.28,119.88,107181.0,115.2474,115.8947,115.2474,115.8271,107181.0
2021-12-03 15:30:00,119.91,120.41,119.71,120.12,74403.0,115.8561,116.3392,115.6628,116.059,74403.0
2021-12-03 15:40:00,120.13,120.29,119.99,120.09,90285.0,116.0686,116.2232,115.9334,116.03,90285.0
2021-12-03 15:50:00,120.17,120.53,120.0,120.27,183593.0,116.1073,116.4551,115.943,116.2039,183593.0
2021-12-06 09:30:00,121.28,121.82,120.38,120.8,106848.0,117.1798,117.7015,116.3102,116.716,106848.0
2021-12-06 09:40:00,121.01,123.55,120.85,123.06,88647.0,116.9189,119.373,116.7643,118.8996,88647.0
2021-12-06 09:50:00,123.06,124.17,123.06,124.02,79728.0,118.8996,119.9721,118.8996,119.8271,79728.0
2021-12-06 10:00:00,124.06,124.8,123.7,124.8,73038.0,119.8658,120.5808,119.5179,120.5808,73038.0
2021-12-06 10:10:00,124.89,125.46,124.81,124.87,45360.0,120.6677,121.2184,120.5904,120.6484,45360.0
2021-12-06 10:20:00,124.81,126.1,124.58,125.98,67693.0,120.5904,121.8368,120.3682,121.7209,67693.0
2021-12-06 10:30:00,126.0,126.21,125.36,125.58,60213.0,121.7402,121.9431,121.1218,121.3344,60213.0
2021-12-06 10:40:00,125.62,126.33,125.03,126.33,45337.0,121.373,122.059,120.803,122.059,45337.0
2021-12-06 10:50:00,126.34,127.04,126.0,126.92,82916.0,122.0687,122.745,121.7402,122.6291,82916.0
2021-12-06 11:00:00,126.99,127.15,126.02,126.63,112355.0,122.6967,122.8513,121.7595,122.3489,112355.0
2021-12-06 11:10:00,126.5,126.98,126.13,126.94,48790.0,122.2233,122.6871,121.8658,122.6484,48790.0
2021-12-06 11:20:00,126.88,127.5,126.79,127.21,48478.0,122.5904,123.1895,122.5035,122.9093,48478.0
2021-12-06 11:30:00,127.21,127.33,126.58,126.9,47397.0,122.9093,123.0252,122.3006,122.6098,47397.0
2021-12-06 11:40:00,126.78,127.53,126.78,127.21,108256.0,122.4938,123.2185,122.4938,122.9093,108256.0
2021-12-06 11:50:00,127.22,127.84,127.18,127.7,42659.0,122.9189,123.518,122.8803,123.3827,42659.0
2021-12-06 12:00:00,127.7,127.91,127.43,127.66,64797.0,123.3827,123.5856,123.1218,123.3441,64797.0
2021-12-06 12:10:00,127.65,127.65,126.68,127.14,117589.0,123.3344,123.3344,122.3972,122.8416,117589.0
2021-12-06 12:20:00,127.14,127.63,127.09,127.46,38432.0,122.8416,123.3151,122.7933,123.1508,38432.0
2021-12-06 12:30:00,127.47,127.7,127.34,127.6,27154.0,123.1605,123.3827,123.0349,123.2861,27154.0
2021-12-06 12:40:00,127.62,128.51,127.62,128.45,56515.0,123.3054,124.1653,123.3054,124.1074,56515.0
2021-12-06 12:50:00,128.41,128.83,128.29,128.68,58055.0,124.0687,124.4745,123.9528,124.3296,58055.0
2021-12-06 13:00:00,128.66,128.79,128.34,128.56,48435.0,124.3103,124.4359,124.0011,124.2136,48435.0
2021-12-06 13:10:00,128.6,128.91,128.41,128.45,49680.0,124.2523,124.5518,124.0687,124.1074,49680.0
2021-12-06 13:20:00,128.41,128.75,128.23,128.65,63536.0,124.0687,124.3972,123.8948,124.3006,63536.0
2021-12-06 13:30:00,128.68,128.71,128.11,128.43,60532.0,124.3296,124.3586,123.7789,124.088,60532.0
2021-12-06 13:40:00,128.43,128.61,128.26,128.48,41039.0,124.088,124.2619,123.9238,124.1363,41039.0
2021-12-06 13:50:00,128.44,128.77,128.4,128.57,51205.0,124.0977,124.4165,124.059,124.2233,51205.0
2021-12-06 14:00:00,128.56,128.59,128.34,128.53,35427.0,124.2136,124.2426,124.0011,124.1847,35427.0
2021-12-06 14:10:00,128.58,128.58,128.23,128.38,34973.0,124.233,124.233,123.8948,124.0397,34973.0
2021-12-06 14:20:00,128.35,128.55,128.28,128.32,34925.0,124.0107,124.204,123.9431,123.9818,34925.0
2021-12-06 14:30:00,128.34,128.51,128.2,128.33,38476.0,124.0011,124.1653,123.8658,123.9914,38476.0
2021-12-06 14:40:00,128.31,128.35,127.67,127.97,66051.0,123.9721,124.0107,123.3537,123.6436,66051.0
2021-12-06 14:50:00,127.97,127.97,127.4,127.65,80104.0,123.6436,123.6436,123.0929,123.3344,80104.0
2021-12-06 15:00:00,127.62,127.8,127.54,127.76,40662.0,123.3054,123.4793,123.2281,123.4407,40662.0
2021-12-06 15:10:00,127.72,127.75,127.4,127.62,46133.0,123.402,123.431,123.0929,123.3054,46133.0
2021-12-06 15:20:00,127.61,127.78,127.35,127.43,48694.0,123.2958,123.46,123.0445,123.1218,48694.0
2021-12-06 15:30:00,127.43,127.56,126.98,127.23,61032.0,123.1218,123.2474,122.6871,122.9286,61032.0
2021-12-06 15:40:00,127.25,127.31,126.86,126.91,79273.0,122.9479,123.0059,122.5711,122.6194,79273.0
2021-12-06 15:50:00,126.9,127.17,126.78,127.03,194070.0,122.6098,122.8706,122.4938,122.7354,194070.0
2021-12-07 09:30:00,128.0,130.82,128.0,129.84,204928.0,123.6726,126.3972,123.6726,125.4504,204928.0
2021-12-07 09:40:00,129.91,131.01,129.7,130.91,122760.0,125.518,126.5808,125.3151,126.4842,122760.0
2021-12-07 09:50:00,130.91,132.3,130.71,132.3,148900.0,126.4842,127.8272,126.291,127.8272,148900.0
2021-12-07 10:00:00,132.3,132.4,131.07,131.89,126071.0,127.8272,127.9238,126.6388,127.4311,126071.0
2021-12-07 10:10:00,131.93,131.94,130.63,130.96,192841.0,127.4697,127.4794,126.2137,126.5325,192841.0
2021-12-07 10:20:00,130.85,130.99,130.2,130.29,37080.0,126.4262,126.5615,125.7982,125.8851,37080.0
2021-12-07 10:30:00,130.28,130.81,130.15,130.7,25724.0,125.8755,126.3876,125.7499,126.2813,25724.0
2021-12-07 10:40:00,130.58,130.77,130.29,130.69,40638.0,126.1653,126.3489,125.8851,126.2716,40638.0
2021-12-07 10:50:00,130.69,131.19,130.47,130.92,52893.0,126.2716,126.7547,126.0591,126.4939,52893.0
2021-12-07 11:00:00,131.0,131.31,130.69,131.19,54178.0,126.5711,126.8707,126.2716,126.7547,54178.0
2021-12-07 11:10:00,131.12,131.21,130.7,130.78,42479.0,126.6871,126.774,126.2813,126.3586,42479.0
2021-12-07 11:20:00,130.84,131.22,130.69,130.92,70760.0,126.4166,126.7837,126.2716,126.4939,70760.0
2021-12-07 11:30:00,130.96,131.28,130.57,130.88,72327.0,126.5325,126.8417,126.1557,126.4552,72327.0
2021-12-07 11:40:00,130.82,130.91,130.39,130.52,41077.0,126.3972,126.4842,125.9818,126.1074,41077.0
2021-12-07 11:50:00,130.47,130.73,130.47,130.73,60499.0,126.0591,126.3103,126.0591,126.3103,60499.0
2021-12-07 12:00:00,130.71,130.89,130.65,130.89,39826.0,126.291,126.4649,126.233,126.4649,39826.0
2021-12-07 12:10:00,130.92,131.31,130.62,130.93,38779.0,126.4939,126.8707,126.204,126.5035,38779.0
2021-12-07 12:20:00,130.89,131.18,130.79,131.0,20753.0,126.4649,126.7451,126.3682,126.5711,20753.0
2021-12-07 12:30:00,131.02,131.53,130.97,131.53,23803.0,126.5905,127.0832,126.5422,127.0832,23803.0
2021-12-07 12:40:00,131.51,131.68,131.24,131.53,28570.0,127.0639,127.2282,126.803,127.0832,28570.0
2021-12-07 12:50:00,131.56,131.71,131.35,131.61,32441.0,127.1122,127.2571,126.9093,127.1605,32441.0
2021-12-07 13:00:00,131.54,131.62,131.24,131.28,21517.0,127.0929,127.1702,126.803,126.8417,21517.0
2021-12-07 13:10:00,131.28,131.8,131.26,131.68,36471.0,126.8417,127.3441,126.8224,127.2282,36471.0
2021-12-07 13:20:00,131.72,131.97,131.58,131.81,62818.0,127.2668,127.5084,127.1315,127.3538,62818.0
2021-12-07 13:30:00,131.81,132.37,131.77,132.33,75766.0,127.3538,127.8948,127.3151,127.8562,75766.0
2021-12-07 13:40:00,132.31,132.5,132.01,132.09,60694.0,127.8369,128.0204,127.547,127.6243,60694.0
2021-12-07 13:50:00,132.05,132.13,131.82,131.88,38286.0,127.5856,127.6629,127.3634,127.4214,38286.0
2021-12-07 14:00:00,131.83,132.16,131.83,132.02,85260.0,127.3731,127.6919,127.3731,127.5567,85260.0
2021-12-07 14:10:00,132.01,132.1,131.83,131.99,51661.0,127.547,127.634,127.3731,127.5277,51661.0
2021-12-07 14:20:00,131.98,132.03,131.58,131.71,59708.0,127.518,127.5663,127.1315,127.2571,59708.0
2021-12-07 14:30:00,131.74,131.75,131.41,131.59,34209.0,127.2861,127.2958,126.9673,127.1412,34209.0
2021-12-07 14:40:00,131.62,131.62,131.02,131.04,50380.0,127.1702,127.1702,126.5905,126.6098,50380.0
2021-12-07 14:50:00,131.06,131.22,130.81,131.08,34676.0,126.6291,126.7837,126.3876,126.6484,34676.0
2021-12-07 15:00:00,131.08,131.08,130.44,130.47,41248.0,126.6484,126.6484,126.0301,126.0591,41248.0
2021-12-07 15:10:00,130.47,130.52,130.24,130.31,46533.0,126.0591,126.1074,125.8368,125.9045,46533.0
2021-12-07 15:20:00,130.34,130.68,130.33,130.52,49936.0,125.9335,126.262,125.9238,126.1074,49936.0
2021-12-07 15:30:00,130.52,130.6,129.91,129.95,92504.0,126.1074,126.1847,125.518,125.5566,92504.0
2021-12-07 15:40:00,129.97,130.09,129.6,129.6,83667.0,125.576,125.6919,125.2185,125.2185,83667.0
2021-12-07 15:50:00,129.6,129.95,129.35,129.78,165346.0,125.2185,125.5566,124.9769,125.3924,165346.0
2021-12-08 09:30:00,129.33,129.88,128.33,129.66,54860.0,124.9576,125.489,123.9914,125.2764,54860.0
2021-12-08 09:40:00,129.64,131.33,129.64,131.33,46741.0,125.2571,126.89,125.2571,126.89,46741.0
2021-12-08 09:50:00,131.22,131.9,130.8,130.96,35201.0,126.7837,127.4407,126.3779,126.5325,35201.0
2021-12-08 10:00:00,130.81,131.55,130.8,131.25,30563.0,126.3876,127.1026,126.3779,126.8127,30563.0
2021-12-08 10:10:00,131.25,131.89,130.97,131.25,39308.0,126.8127,127.4311,126.5422,126.8127,39308.0
2021-12-08 10:20:00,131.33,131.8,131.19,131.21,38232.0,126.89,127.3441,126.7547,126.774,38232.0
2021-12-08 10:30:00,131.3,131.87,131.25,131.47,22130.0,126.861,127.4117,126.8127,127.0253,22130.0
2021-12-08 10:40:00,131.49,131.56,130.57,130.73,18936.0,127.0446,127.1122,126.1557,126.3103,18936.0
2021-12-08 10:50:00,130.83,131.7,130.77,131.53,26558.0,126.4069,127.2475,126.3489,127.0832,26558.0
2021-12-08 11:00:00,131.53,131.67,131.12,131.66,25066.0,127.0832,127.2185,126.6871,127.2088,25066.0
2021-12-08 11:10:00,131.65,131.71,131.22,131.26,16585.0,127.1992,127.2571,126.7837,126.8224,16585.0
2021-12-08 11:20:00,131.2,131.4,130.99,131.23,14237.0,126.7644,126.9576,126.5615,126.7934,14237.0
2021-12-08 11:30:00,131.21,131.87,131.15,131.66,31900.0,126.774,127.4117,126.7161,127.2088,31900.0
2021-12-08 11:40:00,131.62,132.31,131.47,132.31,53327.0,127.1702,127.8369,127.0253,127.8369,53327.0
2021-12-08 11:50:00,132.31,132.31,131.87,132.0,27925.0,127.8369,127.8369,127.4117,127.5373,27925.0
2021-12-08 12:00:00,132.06,132.23,131.78,131.83,18289.0,127.5953,127.7596,127.3248,127.3731,18289.0
2021-12-08 12:10:00,131.83,131.83,131.45,131.51,20056.0,127.3731,127.3731,127.0059,127.0639,20056.0
2021-12-08 12:20:00,131.54,131.84,131.39,131.84,26590.0,127.0929,127.3827,126.948,127.3827,26590.0
2021-12-08 12:30:00,131.86,131.98,131.59,131.59,26256.0,127.4021,127.518,127.1412,127.1412,26256.0
2021-12-08 12:40:00,131.52,131.77,131.5,131.55,15917.0,127.0736,127.3151,127.0542,127.1026,15917.0
2021-12-08 12:50:00,131.61,131.75,131.22,131.48,20107.0,127.1605,127.2958,126.7837,127.0349,20107.0
2021-12-08 13:00:00,131.48,131.53,131.07,131.09,14777.0,127.0349,127.0832,126.6388,126.6581,14777.0
2021-12-08 13:10:00,131.05,131.29,131.03,131.21,17020.0,126.6195,126.8513,126.6001,126.774,17020.0
2021-12-08 13:20:00,131.2,131.41,131.15,131.25,15348.0,126.7644,126.9673,126.7161,126.8127,15348.0
2021-12-08 13:30:00,131.28,131.35,131.2,131.2,11220.0,126.8417,126.9093,126.7644,126.7644,11220.0
2021-12-08 13:40:00,131.18,131.25,131.0,131.03,18396.0,126.7451,126.8127,126.5711,126.6001,18396.0
2021-12-08 13:50:00,131.11,131.3,130.89,131.06,24889.0,126.6774,126.861,126.4649,126.6291,24889.0
2021-12-08 14:00:00,131.06,131.25,130.58,130.59,22630.0,126.6291,126.8127,126.1653,126.175,22630.0
2021-12-08 14:10:00,130.56,130.62,130.39,130.49,21124.0,126.146,126.204,125.9818,126.0784,21124.0
2021-12-08 14:20:00,130.45,130.49,130.09,130.22,18786.0,126.0397,126.0784,125.6919,125.8175,18786.0
2021-12-08 14:30:00,130.24,130.52,130.23,130.32,14183.0,125.8368,126.1074,125.8272,125.9141,14183.0
2021-12-08 14:40:00,130.3,130.33,129.94,130.03,26511.0,125.8948,125.9238,125.547,125.6339,26511.0
2021-12-08 14:50:00,130.05,130.45,130.01,130.4,34006.0,125.6533,126.0397,125.6146,125.9914,34006.0
2021-12-08 15:00:00,130.4,130.52,130.11,130.14,14487.0,125.9914,126.1074,125.7112,125.7402,14487.0
2021-12-08 15:10:00,130.12,130.23,129.98,130.07,20417.0,125.7209,125.8272,125.5856,125.6726,20417.0
2021-12-08 15:20:00,130.08,130.21,129.94,130.09,29876.0,125.6822,125.8079,125.547,125.6919,29876.0
2021-12-08 15:30:00,130.08,130.22,129.97,130.01,31459.0,125.6822,125.8175,125.576,125.6146,31459.0
2021-12-08 15:40:00,130.03,130.07,129.98,130.04,60937.0,125.6339,125.6726,125.5856,125.6436,60937.0
2021-12-08 15:50:00,130.05,130.2,129.86,130.12,126996.0,125.6533,125.7982,125.4697,125.7209,126996.0
2021-12-09 09:30:00,129.25,129.92,128.54,129.84,53916.0,124.8803,125.5277,124.1943,125.4504,53916.0
2021-12-09 09:40:00,129.74,129.74,128.73,129.03,24840.0,125.3537,125.3537,124.3779,124.6677,24840.0
2021-12-09 09:50:00,129.04,130.14,128.92,130.14,17346.0,124.6774,125.7402,124.5615,125.7402,17346.0
2021-12-09 10:00:00,130.14,131.29,129.99,131.04,49320.0,125.7402,126.8513,125.5953,126.6098,49320.0
2021-12-09 10:10:00,130.99,130.99,129.96,130.07,42534.0,126.5615,126.5615,125.5663,125.6726,42534.0
2021-12-09 10:20:00,130.02,130.14,129.28,129.49,21856.0,125.6243,125.7402,124.9093,125.1122,21856.0
2021-12-09 10:30:00,129.59,129.94,129.33,129.45,22088.0,125.2088,125.547,124.9576,125.0735,22088.0
2021-12-09 10:40:00,129.47,129.54,129.0,129.36,26336.0,125.0929,125.1605,124.6388,124.9866,26336.0
2021-12-09 10:50:00,129.4,129.66,129.22,129.22,38098.0,125.0252,125.2764,124.8513,124.8513,38098.0
2021-12-09 11:00:00,129.2,129.35,128.76,128.82,24941.0,124.832,124.9769,124.4069,124.4648,24941.0
2021-12-09 11:10:00,128.89,128.92,128.17,128.25,23222.0,124.5325,124.5615,123.8368,123.9141,23222.0
2021-12-09 11:20:00,128.23,128.28,127.78,128.16,31053.0,123.8948,123.9431,123.46,123.8272,31053.0
2021-12-09 11:30:00,128.15,128.63,128.1,128.39,25166.0,123.8175,124.2813,123.7692,124.0494,25166.0
2021-12-09 11:40:00,128.44,128.49,128.16,128.43,16488.0,124.0977,124.146,123.8272,124.088,16488.0
2021-12-09 11:50:00,128.54,128.71,128.16,128.26,34784.0,124.1943,124.3586,123.8272,123.9238,34784.0
2021-12-09 12:00:00,128.23,128.34,128.11,128.18,22487.0,123.8948,124.0011,123.7789,123.8465,22487.0
2021-12-09 12:10:00,128.19,128.19,127.7,127.86,21320.0,123.8561,123.8561,123.3827,123.5373,21320.0
2021-12-09 12:20:00,127.86,128.1,127.82,127.82,18072.0,123.5373,123.7692,123.4987,123.4987,18072.0
2021-12-09 12:30:00,127.82,128.43,127.71,128.16,27681.0,123.4987,124.088,123.3924,123.8272,27681.0
2021-12-09 12:40:00,128.14,128.16,127.99,128.06,19297.0,123.8078,123.8272,123.6629,123.7305,19297.0
2021-12-09 12:50:00,128.03,128.2,127.85,128.1,15214.0,123.7016,123.8658,123.5276,123.7692,15214.0
2021-12-09 13:00:00,128.1,128.11,127.91,127.98,26401.0,123.7692,123.7789,123.5856,123.6532,26401.0
2021-12-09 13:10:00,127.98,128.37,127.98,128.14,27260.0,123.6532,124.0301,123.6532,123.8078,27260.0
2021-12-09 13:20:00,128.16,128.47,128.14,128.28,17997.0,123.8272,124.1267,123.8078,123.9431,17997.0
2021-12-09 13:30:00,128.36,128.94,128.36,128.9,28336.0,124.0204,124.5808,124.0204,124.5421,28336.0
2021-12-09 13:40:00,128.92,129.06,128.71,128.84,42732.0,124.5615,124.6967,124.3586,124.4842,42732.0
2021-12-09 13:50:00,128.84,128.96,128.47,128.75,30684.0,124.4842,124.6001,124.1267,124.3972,30684.0
2021-12-09 14:00:00,128.75,128.96,128.6,128.62,41929.0,124.3972,124.6001,124.2523,124.2716,41929.0
2021-12-09 14:10:00,128.64,128.66,128.17,128.6,40592.0,124.2909,124.3103,123.8368,124.2523,40592.0
2021-12-09 14:20:00,128.55,128.7,128.22,128.34,34289.0,124.204,124.3489,123.8851,124.0011,34289.0
2021-12-09 14:30:00,128.35,128.37,127.98,128.03,34396.0,124.0107,124.0301,123.6532,123.7016,34396.0
2021-12-09 14:40:00,128.09,128.16,127.59,127.63,27092.0,123.7595,123.8272,123.2764,123.3151,27092.0
2021-12-09 14:50:00,127.57,127.66,127.31,127.42,28892.0,123.2571,123.3441,123.0059,123.1122,28892.0
2021-12-09 15:00:00,127.39,127.66,127.37,127.55,33910.0,123.0832,123.3441,123.0639,123.2378,33910.0
2021-12-09 15:10:00,127.55,127.7,127.43,127.58,36365.0,123.2378,123.3827,123.1218,123.2668,36365.0
2021-12-09 15:20:00,127.58,127.59,127.15,127.15,44183.0,123.2668,123.2764,122.8513,122.8513,44183.0
2021-12-09 15:30:00,127.13,127.79,127.11,127.79,53727.0,122.832,123.4697,122.8127,123.4697,53727.0
2021-12-09 15:40:00,127.77,127.81,127.44,127.5,66391.0,123.4503,123.489,123.1315,123.1895,66391.0
2021-12-09 15:50:00,127.48,127.72,127.3,127.45,151797.0,123.1702,123.402,122.9962,123.1412,151797.0
2021-12-10 09:30:00,125.56,127.46,125.55,125.96,155959.0,121.3151,123.1508,121.3054,121.7015,155959.0
2021-12-10 09:40:00,125.92,126.04,125.21,125.26,80301.0,121.6629,121.7788,120.9769,121.0252,80301.0
2021-12-10 09:50:00,125.34,125.5,124.27,124.85,73396.0,121.1025,121.2571,120.0687,120.6291,73396.0
2021-12-10 10:00:00,124.88,125.59,124.52,125.51,36854.0,120.6581,121.344,120.3102,121.2668,36854.0
2021-12-10 10:10:00,125.5,127.07,125.42,126.73,40036.0,121.2571,122.774,121.1798,122.4455,40036.0
2021-12-10 10:20:00,126.73,126.76,126.32,126.44,20047.0,122.4455,122.4745,122.0494,122.1653,20047.0
2021-12-10 10:30:00,126.44,126.71,126.0,126.34,27416.0,122.1653,122.4262,121.7402,122.0687,27416.0
2021-12-10 10:40:00,126.44,126.84,126.1,126.15,23713.0,122.1653,122.5518,121.8368,121.8851,23713.0
2021-12-10 10:50:00,126.09,126.45,125.92,126.0,29590.0,121.8271,122.175,121.6629,121.7402,29590.0
2021-12-10 11:00:00,125.88,125.88,125.0,125.03,26725.0,121.6242,121.6242,120.774,120.803,26725.0
2021-12-10 11:10:00,124.95,125.23,124.82,124.98,17925.0,120.7257,120.9962,120.6001,120.7547,17925.0
2021-12-10 11:20:00,125.06,125.64,124.97,125.6,48973.0,120.832,121.3924,120.745,121.3537,48973.0
2021-12-10 11:30:00,125.65,125.87,125.37,125.37,33831.0,121.402,121.6146,121.1315,121.1315,33831.0
2021-12-10 11:40:00,125.33,125.64,125.33,125.63,15115.0,121.0928,121.3924,121.0928,121.3827,15115.0
2021-12-10 11:50:00,125.69,125.98,125.62,125.94,42024.0,121.4407,121.7209,121.373,121.6822,42024.0
2021-12-10 12:00:00,125.92,126.07,125.7,125.8,27378.0,121.6629,121.8078,121.4503,121.5469,27378.0
2021-12-10 12:10:00,125.75,125.88,125.48,125.48,12009.0,121.4986,121.6242,121.2378,121.2378,12009.0
2021-12-10 12:20:00,125.48,125.63,125.29,125.5,20511.0,121.2378,121.3827,121.0542,121.2571,20511.0
2021-12-10 12:30:00,125.43,125.83,125.31,125.74,19720.0,121.1895,121.5759,121.0735,121.489,19720.0
2021-12-10 12:40:00,125.79,125.97,125.75,125.96,12651.0,121.5373,121.7112,121.4986,121.7015,12651.0
2021-12-10 12:50:00,125.99,126.1,125.76,125.76,23106.0,121.7305,121.8368,121.5083,121.5083,23106.0
2021-12-10 13:00:00,125.82,126.06,125.74,125.99,16545.0,121.5663,121.7982,121.489,121.7305,16545.0
2021-12-10 13:10:00,125.94,126.12,125.84,125.91,22597.0,121.6822,121.8561,121.5856,121.6532,22597.0
2021-12-10 13:20:00,125.87,126.0,125.5,125.67,15661.0,121.6146,121.7402,121.2571,121.4213,15661.0
2021-12-10 13:30:00,125.65,125.67,125.48,125.67,24384.0,121.402,121.4213,121.2378,121.4213,24384.0
2021-12-10 13:40:00,125.62,125.74,125.39,125.57,23561.0,121.373,121.489,121.1508,121.3247,23561.0
2021-12-10 13:50:00,125.57,125.73,125.39,125.53,18781.0,121.3247,121.4793,121.1508,121.2861,18781.0
2021-12-10 14:00:00,125.53,125.64,125.26,125.34,17742.0,121.2861,121.3924,121.0252,121.1025,17742.0
2021-12-10 14:10:00,125.37,125.45,125.29,125.42,18418.0,121.1315,121.2088,121.0542,121.1798,18418.0
2021-12-10 14:20:00,125.38,125.6,125.33,125.54,23219.0,121.1411,121.3537,121.0928,121.2957,23219.0
2021-12-10 14:30:00,125.58,125.94,125.51,125.71,38104.0,121.3344,121.6822,121.2668,121.46,38104.0
2021-12-10 14:40:00,125.71,125.95,125.68,125.81,40856.0,121.46,121.6919,121.431,121.5566,40856.0
2021-12-10 14:50:00,125.81,125.95,125.57,125.66,23099.0,121.5566,121.6919,121.3247,121.4117,23099.0
2021-12-10 15:00:00,125.7,125.72,125.49,125.54,26432.0,121.4503,121.4697,121.2474,121.2957,26432.0
2021-12-10 15:10:00,125.57,125.79,125.52,125.66,25906.0,121.3247,121.5373,121.2764,121.4117,25906.0
2021-12-10 15:20:00,125.66,125.68,125.25,125.27,29131.0,121.4117,121.431,121.0155,121.0349,29131.0
2021-12-10 15:30:00,125.28,125.68,125.27,125.64,40555.0,121.0445,121.431,121.0349,121.3924,40555.0
2021-12-10 15:40:00,125.64,125.99,125.58,125.92,54888.0,121.3924,121.7305,121.3344,121.6629,54888.0
2021-12-10 15:50:00,126.0,126.03,125.57,125.81,174879.0,121.7402,121.7692,121.3247,121.5566,174879.0
2021-12-13 09:30:00,125.54,126.34,125.1,125.42,49141.0,121.2957,122.0687,120.8706,121.1798,49141.0
2021-12-13 09:40:00,125.45,127.08,125.35,126.61,33952.0,121.2088,122.7837,121.1122,122.3296,33952.0
2021-12-13 09:50:00,126.39,127.3,126.11,127.3,23180.0,122.117,122.9962,121.8465,122.9962,23180.0
2021-12-13 10:00:00,127.23,127.44,126.6,127.0,48953.0,122.9286,123.1315,122.3199,122.7064,48953.0
2021-12-13 10:10:00,126.9,127.21,126.86,127.09,25844.0,122.6098,122.9093,122.5711,122.7933,25844.0
2021-12-13 10:20:00,127.21,127.25,126.84,126.92,16263.0,122.9093,122.9479,122.5518,122.6291,16263.0
2021-12-13 10:30:00,126.92,127.8,126.82,127.8,29510.0,122.6291,123.4793,122.5325,123.4793,29510.0
2021-12-13 10:40:00,127.76,128.0,127.26,127.45,30931.0,123.4407,123.6726,122.9576,123.1412,30931.0
2021-12-13 10:50:00,127.37,127.54,126.48,126.68,21647.0,123.0639,123.2281,122.204,122.3972,21647.0
2021-12-13 11:00:00,126.64,126.75,126.38,126.41,23859.0,122.3585,122.4648,122.1073,122.1363,23859.0
2021-12-13 11:10:00,126.47,126.51,125.97,126.16,24422.0,122.1943,122.2329,121.7112,121.8948,24422.0
2021-12-13 11:20:00,126.13,126.7,126.13,126.39,22233.0,121.8658,122.4165,121.8658,122.117,22233.0
2021-12-13 11:30:00,126.34,126.56,125.97,126.0,24890.0,122.0687,122.2813,121.7112,121.7402,24890.0
2021-12-13 11:40:00,126.1,126.33,126.09,126.13,28763.0,121.8368,122.059,121.8271,121.8658,28763.0
2021-12-13 11:50:00,126.17,126.64,126.17,126.62,27617.0,121.9044,122.3585,121.9044,122.3392,27617.0
2021-12-13 12:00:00,126.55,126.98,126.37,126.9,16969.0,122.2716,122.6871,122.0977,122.6098,16969.0
2021-12-13 12:10:00,126.83,127.16,126.78,126.81,26779.0,122.5421,122.861,122.4938,122.5228,26779.0
2021-12-13 12:20:00,126.77,127.15,126.61,127.02,25690.0,122.4842,122.8513,122.3296,122.7257,25690.0
2021-12-13 12:30:00,127.07,127.21,126.92,127.14,12353.0,122.774,122.9093,122.6291,122.8416,12353.0
2021-12-13 12:40:00,127.18,127.23,126.78,126.84,24597.0,122.8803,122.9286,122.4938,122.5518,24597.0
2021-12-13 12:50:00,126.84,127.04,126.81,126.98,18962.0,122.5518,122.745,122.5228,122.6871,18962.0
2021-12-13 13:00:00,127.07,127.2,126.9,126.96,16827.0,122.774,122.8996,122.6098,122.6677,16827.0
2021-12-13 13:10:00,126.89,127.12,126.89,127.09,10626.0,122.6001,122.8223,122.6001,122.7933,10626.0
2021-12-13 13:20:00,127.16,127.82,127.13,127.82,17267.0,122.861,123.4987,122.832,123.4987,17267.0
2021-12-13 13:30:00,127.77,127.84,127.45,127.49,22764.0,123.4503,123.518,123.1412,123.1798,22764.0
2021-12-13 13:40:00,127.48,127.62,127.22,127.23,34102.0,123.1702,123.3054,122.9189,122.9286,34102.0
2021-12-13 13:50:00,127.26,127.32,127.09,127.11,17429.0,122.9576,123.0156,122.7933,122.8127,17429.0
2021-12-13 14:00:00,127.11,127.56,127.05,127.56,19510.0,122.8127,123.2474,122.7547,123.2474,19510.0
2021-12-13 14:10:00,127.59,127.75,127.11,127.15,46373.0,123.2764,123.431,122.8127,122.8513,46373.0
2021-12-13 14:20:00,127.18,127.41,127.06,127.06,13978.0,122.8803,123.1025,122.7643,122.7643,13978.0
2021-12-13 14:30:00,127.05,127.56,127.05,127.45,21082.0,122.7547,123.2474,122.7547,123.1412,21082.0
2021-12-13 14:40:00,127.47,127.64,127.39,127.59,12933.0,123.1605,123.3247,123.0832,123.2764,12933.0
2021-12-13 14:50:00,127.64,127.67,127.32,127.38,18167.0,123.3247,123.3537,123.0156,123.0735,18167.0
2021-12-13 15:00:00,127.45,127.64,127.37,127.56,21134.0,123.1412,123.3247,123.0639,123.2474,21134.0
2021-12-13 15:10:00,127.56,127.67,127.32,127.35,23606.0,123.2474,123.3537,123.0156,123.0445,23606.0
2021-12-13 15:20:00,127.38,127.6,127.33,127.43,31781.0,123.0735,123.2861,123.0252,123.1218,31781.0
2021-12-13 15:30:00,127.38,127.61,127.3,127.48,29530.0,123.0735,123.2958,122.9962,123.1702,29530.0
2021-12-13 15:40:00,127.44,127.77,127.42,127.45,75702.0,123.1315,123.4503,123.1122,123.1412,75702.0
2021-12-13 15:50:00,127.44,127.44,126.6,127.0,125130.0,123.1315,123.1315,122.3199,122.7064,125130.0
2021-12-14 09:30:00,126.17,129.24,125.5,128.27,98101.0,121.9044,124.8706,121.2571,123.9334,98101.0
2021-12-14 09:40:00,128.37,128.83,127.44,127.89,31509.0,124.0301,124.4745,123.1315,123.5663,31509.0
2021-12-14 09:50:00,127.9,129.01,127.68,128.41,84873.0,123.576,124.6484,123.3634,124.0687,84873.0
2021-12-14 10:00:00,128.42,129.19,128.05,128.97,63858.0,124.0784,124.8223,123.7209,124.6098,63858.0
2021-12-14 10:10:00,128.97,129.49,128.78,129.16,80362.0,124.6098,125.1122,124.4262,124.7934,80362.0
2021-12-14 10:20:00,129.06,129.6,128.9,128.98,48481.0,124.6967,125.2185,124.5421,124.6194,48481.0
2021-12-14 10:30:00,128.84,129.11,127.96,128.49,37941.0,124.4842,124.745,123.6339,124.146,37941.0
2021-12-14 10:40:00,128.41,128.75,128.12,128.46,44179.0,124.0687,124.3972,123.7885,124.117,44179.0
2021-12-14 10:50:00,128.43,128.76,128.32,128.64,45452.0,124.088,124.4069,123.9818,124.2909,45452.0
2021-12-14 11:00:00,128.64,128.93,128.45,128.47,44830.0,124.2909,124.5711,124.1074,124.1267,44830.0
2021-12-14 11:10:00,128.47,128.57,127.93,128.23,65537.0,124.1267,124.2233,123.6049,123.8948,65537.0
2021-12-14 11:20:00,128.23,128.51,128.12,128.44,20835.0,123.8948,124.1653,123.7885,124.0977,20835.0
2021-12-14 11:30:00,128.48,128.93,128.45,128.93,35965.0,124.1363,124.5711,124.1074,124.5711,35965.0
2021-12-14 11:40:00,128.96,129.03,128.59,129.03,18658.0,124.6001,124.6677,124.2426,124.6677,18658.0
2021-12-14 11:50:00,129.06,129.27,128.87,129.15,55966.0,124.6967,124.8996,124.5132,124.7837,55966.0
2021-12-14 12:00:00,129.19,129.4,129.0,129.05,23758.0,124.8223,125.0252,124.6388,124.6871,23758.0
2021-12-14 12:10:00,129.08,129.1,128.12,128.31,35859.0,124.7161,124.7354,123.7885,123.9721,35859.0
2021-12-14 12:20:00,128.33,128.56,128.21,128.47,29681.0,123.9914,124.2136,123.8755,124.1267,29681.0
2021-12-14 12:30:00,128.44,128.65,128.09,128.13,25882.0,124.0977,124.3006,123.7595,123.7982,25882.0
2021-12-14 12:40:00,128.13,128.15,127.73,127.79,22312.0,123.7982,123.8175,123.4117,123.4697,22312.0
2021-12-14 12:50:00,127.84,128.01,127.53,127.96,35539.0,123.518,123.6822,123.2185,123.6339,35539.0
2021-12-14 13:00:00,127.96,128.58,127.93,128.57,26095.0,123.6339,124.233,123.6049,124.2233,26095.0
2021-12-14 13:10:00,128.63,128.74,128.29,128.33,58903.0,124.2813,124.3876,123.9528,123.9914,58903.0
2021-12-14 13:20:00,128.35,128.5,128.02,128.31,44122.0,124.0107,124.1557,123.6919,123.9721,44122.0
2021-12-14 13:30:00,128.31,128.34,127.79,128.04,36356.0,123.9721,124.0011,123.4697,123.7112,36356.0
2021-12-14 13:40:00,128.0,128.04,127.58,127.77,18356.0,123.6726,123.7112,123.2668,123.4503,18356.0
2021-12-14 13:50:00,127.74,127.75,127.53,127.73,19355.0,123.4214,123.431,123.2185,123.4117,19355.0
2021-12-14 14:00:00,127.75,128.36,127.69,128.34,40051.0,123.431,124.0204,123.3731,124.0011,40051.0
2021-12-14 14:10:00,128.46,128.59,128.37,128.58,14139.0,124.117,124.2426,124.0301,124.233,14139.0
2021-12-14 14:20:00,128.59,128.74,128.5,128.63,13529.0,124.2426,124.3876,124.1557,124.2813,13529.0
2021-12-14 14:30:00,128.68,128.8,128.5,128.77,18884.0,124.3296,124.4455,124.1557,124.4165,18884.0
2021-12-14 14:40:00,128.79,128.88,128.66,128.66,19307.0,124.4359,124.5228,124.3103,124.3103,19307.0
2021-12-14 14:50:00,128.61,128.72,128.49,128.68,17896.0,124.2619,124.3682,124.146,124.3296,17896.0
2021-12-14 15:00:00,128.67,128.77,128.47,128.63,44384.0,124.3199,124.4165,124.1267,124.2813,44384.0
2021-12-14 15:10:00,128.63,128.79,128.47,128.58,28744.0,124.2813,124.4359,124.1267,124.233,28744.0
2021-12-14 15:20:00,128.56,128.72,128.49,128.68,26070.0,124.2136,124.3682,124.146,124.3296,26070.0
2021-12-14 15:30:00,128.64,128.68,128.44,128.58,56730.0,124.2909,124.3296,124.0977,124.233,56730.0
2021-12-14 15:40:00,128.6,128.6,128.05,128.09,51762.0,124.2523,124.2523,123.7209,123.7595,51762.0
2021-12-14 15:50:00,128.1,128.36,128.02,128.29,150380.0,123.7692,124.0204,123.6919,123.9528,150380.0
2021-12-15 09:30:00,129.28,129.82,127.61,128.26,153624.0,125.1531,125.6759,123.5365,124.1657,153624.0
2021-12-15 09:40:00,128.36,128.36,126.86,127.53,42181.0,124.2625,124.2625,122.8104,123.459,42181.0
2021-12-15 09:50:00,127.53,128.19,127.21,127.6,30251.0,123.459,124.0979,123.1492,123.5268,30251.0
2021-12-15 10:00:00,127.47,127.56,126.42,126.54,33029.0,123.4009,123.4881,122.3844,122.5006,33029.0
2021-12-15 10:10:00,126.57,126.62,125.96,126.27,22714.0,122.5297,122.5781,121.9391,122.2392,22714.0
2021-12-15 10:20:00,126.28,127.01,125.8,125.89,26654.0,122.2489,122.9556,121.7842,121.8714,26654.0
2021-12-15 10:30:00,125.83,126.84,125.74,126.62,45796.0,121.8133,122.791,121.7261,122.5781,45796.0
2021-12-15 10:40:00,126.67,126.81,126.04,126.41,26312.0,122.6265,122.762,122.0166,122.3748,26312.0
2021-12-15 10:50:00,126.48,126.67,126.01,126.15,28908.0,122.4425,122.6265,121.9875,122.1231,28908.0
2021-12-15 11:00:00,126.13,126.5,125.91,126.45,12597.0,122.1037,122.4619,121.8907,122.4135,12597.0
2021-12-15 11:10:00,126.44,126.49,126.18,126.28,26805.0,122.4038,122.4522,122.1521,122.2489,26805.0
2021-12-15 11:20:00,126.32,126.6,126.31,126.51,11058.0,122.2876,122.5587,122.278,122.4716,11058.0
2021-12-15 11:30:00,126.53,126.7,126.22,126.23,11437.0,122.4909,122.6555,122.1908,122.2005,11437.0
2021-12-15 11:40:00,126.16,126.73,126.13,126.66,11155.0,122.1327,122.6845,122.1037,122.6168,11155.0
2021-12-15 11:50:00,126.62,126.79,126.47,126.79,9859.0,122.5781,122.7426,122.4328,122.7426,9859.0
2021-12-15 12:00:00,126.79,127.0,126.53,126.6,12785.0,122.7426,122.9459,122.4909,122.5587,12785.0
2021-12-15 12:10:00,126.6,126.6,126.18,126.21,7805.0,122.5587,122.5587,122.1521,122.1811,7805.0
2021-12-15 12:20:00,126.24,126.74,126.2,126.74,11950.0,122.2102,122.6942,122.1715,122.6942,11950.0
2021-12-15 12:30:00,126.72,126.8,126.42,126.43,9800.0,122.6749,122.7523,122.3844,122.3941,9800.0
2021-12-15 12:40:00,126.41,126.41,125.89,125.9,13035.0,122.3748,122.3748,121.8714,121.881,13035.0
2021-12-15 12:50:00,125.89,126.32,125.82,126.32,19969.0,121.8714,122.2876,121.8036,122.2876,19969.0
2021-12-15 13:00:00,126.31,126.65,126.17,126.22,25737.0,122.278,122.6071,122.1424,122.1908,25737.0
2021-12-15 13:10:00,126.22,126.32,125.87,126.16,23410.0,122.1908,122.2876,121.852,122.1327,23410.0
2021-12-15 13:20:00,126.06,126.37,126.05,126.31,17786.0,122.0359,122.336,122.0263,122.278,17786.0
2021-12-15 13:30:00,126.38,126.59,126.34,126.49,29904.0,122.3457,122.549,122.307,122.4522,29904.0
2021-12-15 13:40:00,126.44,127.04,126.44,126.95,24442.0,122.4038,122.9847,122.4038,122.8975,24442.0
2021-12-15 13:50:00,127.04,127.16,126.98,127.07,9449.0,122.9847,123.1008,122.9266,123.0137,9449.0
2021-12-15 14:00:00,127.07,127.69,126.15,127.35,42175.0,123.0137,123.6139,122.1231,123.2848,42175.0
2021-12-15 14:10:00,127.27,127.87,127.14,127.44,29186.0,123.2073,123.7882,123.0815,123.3719,29186.0
2021-12-15 14:20:00,127.44,127.53,127.04,127.16,21439.0,123.3719,123.459,122.9847,123.1008,21439.0
2021-12-15 14:30:00,127.28,127.32,126.91,126.92,22671.0,123.217,123.2557,122.8588,122.8685,22671.0
2021-12-15 14:40:00,126.92,127.16,126.69,126.69,37431.0,122.8685,123.1008,122.6458,122.6458,37431.0
2021-12-15 14:50:00,126.67,126.94,126.46,126.69,32810.0,122.6265,122.8878,122.4232,122.6458,32810.0
2021-12-15 15:00:00,126.84,127.91,126.84,127.86,25686.0,122.791,123.8269,122.791,123.7785,25686.0
2021-12-15 15:10:00,127.84,128.29,127.82,128.17,17469.0,123.7591,124.1947,123.7398,124.0786,17469.0
2021-12-15 15:20:00,128.24,128.47,128.13,128.47,18620.0,124.1463,124.369,124.0399,124.369,18620.0
2021-12-15 15:30:00,128.5,128.67,128.24,128.62,19702.0,124.398,124.5626,124.1463,124.5142,19702.0
2021-12-15 15:40:00,128.66,128.67,127.5,127.54,39771.0,124.5529,124.5626,123.43,123.4687,39771.0
2021-12-15 15:50:00,127.5,128.11,127.48,128.08,91981.0,123.43,124.0205,123.4106,123.9915,91981.0
2021-12-16 09:30:00,129.98,130.01,128.26,128.26,56633.0,125.8308,125.8598,124.1657,124.1657,56633.0
2021-12-16 09:40:00,128.4,129.29,128.24,129.2,23109.0,124.3012,125.1628,124.1463,125.0757,23109.0
2021-12-16 09:50:00,128.98,129.05,127.93,127.93,32875.0,124.8627,124.9305,123.8462,123.8462,32875.0
2021-12-16 10:00:00,128.04,128.27,126.29,126.29,53093.0,123.9527,124.1754,122.2586,122.2586,53093.0
2021-12-16 10:10:00,126.4,127.09,126.2,127.09,27438.0,122.3651,123.0331,122.1715,123.0331,27438.0
2021-12-16 10:20:00,127.0,128.09,126.79,127.98,29238.0,122.9459,124.0011,122.7426,123.8946,29238.0
2021-12-16 10:30:00,127.86,128.21,127.39,127.97,59084.0,123.7785,124.1173,123.3235,123.885,59084.0
2021-12-16 10:40:00,127.81,128.33,127.75,128.11,20410.0,123.7301,124.2335,123.672,124.0205,20410.0
2021-12-16 10:50:00,128.35,128.38,127.8,127.86,45678.0,124.2528,124.2819,123.7204,123.7785,45678.0
2021-12-16 11:00:00,127.95,128.01,127.35,127.35,51350.0,123.8656,123.9237,123.2848,123.2848,51350.0
2021-12-16 11:10:00,127.2,128.11,127.2,128.05,36633.0,123.1395,124.0205,123.1395,123.9624,36633.0
2021-12-16 11:20:00,128.05,128.15,127.64,127.81,94080.0,123.9624,124.0592,123.5655,123.7301,94080.0
2021-12-16 11:30:00,127.89,127.95,127.61,127.81,27141.0,123.8075,123.8656,123.5365,123.7301,27141.0
2021-12-16 11:40:00,127.78,127.99,127.44,127.64,20600.0,123.701,123.9043,123.3719,123.5655,20600.0
2021-12-16 11:50:00,127.64,127.78,127.57,127.73,23556.0,123.5655,123.701,123.4977,123.6526,23556.0
2021-12-16 12:00:00,127.68,127.82,127.49,127.6,12738.0,123.6042,123.7398,123.4203,123.5268,12738.0
2021-12-16 12:10:00,127.6,127.83,127.56,127.59,21511.0,123.5268,123.7494,123.4881,123.5171,21511.0
2021-12-16 12:20:00,127.63,127.84,127.44,127.72,21398.0,123.5558,123.7591,123.3719,123.6429,21398.0
2021-12-16 12:30:00,127.67,127.72,127.46,127.56,29025.0,123.5945,123.6429,123.3912,123.4881,29025.0
2021-12-16 12:40:00,127.56,127.66,127.38,127.53,35079.0,123.4881,123.5849,123.3138,123.459,35079.0
2021-12-16 12:50:00,127.51,127.84,127.51,127.77,13083.0,123.4396,123.7591,123.4396,123.6913,13083.0
2021-12-16 13:00:00,127.84,128.17,127.62,127.84,20498.0,123.7591,124.0786,123.5461,123.7591,20498.0
2021-12-16 13:10:00,127.94,128.16,127.75,127.83,20921.0,123.8559,124.0689,123.672,123.7494,20921.0
2021-12-16 13:20:00,127.78,127.94,127.64,127.94,14983.0,123.701,123.8559,123.5655,123.8559,14983.0
2021-12-16 13:30:00,127.85,128.08,127.82,128.03,18495.0,123.7688,123.9915,123.7398,123.943,18495.0
2021-12-16 13:40:00,128.07,128.25,127.89,127.93,42161.0,123.9818,124.156,123.8075,123.8462,42161.0
2021-12-16 13:50:00,127.97,128.01,127.5,127.5,33718.0,123.885,123.9237,123.43,123.43,33718.0
2021-12-16 14:00:00,127.57,127.66,127.46,127.48,43824.0,123.4977,123.5849,123.3912,123.4106,43824.0
2021-12-16 14:10:00,127.52,127.63,127.44,127.44,28970.0,123.4493,123.5558,123.3719,123.3719,28970.0
2021-12-16 14:20:00,127.41,127.51,126.89,126.93,136058.0,123.3428,123.4396,122.8394,122.8782,136058.0
2021-12-16 14:30:00,126.97,127.11,126.81,126.87,19884.0,122.9169,123.0524,122.762,122.8201,19884.0
2021-12-16 14:40:00,126.83,126.85,126.15,126.15,30308.0,122.7814,122.8007,122.1231,122.1231,30308.0
2021-12-16 14:50:00,126.14,126.5,126.06,126.38,17430.0,122.1134,122.4619,122.0359,122.3457,17430.0
2021-12-16 15:00:00,126.35,126.6,126.24,126.31,19684.0,122.3167,122.5587,122.2102,122.278,19684.0
2021-12-16 15:10:00,126.26,126.47,126.19,126.4,23937.0,122.2295,122.4328,122.1618,122.3651,23937.0
2021-12-16 15:20:00,126.46,126.95,126.35,126.85,15596.0,122.4232,122.8975,122.3167,122.8007,15596.0
2021-12-16 15:30:00,126.88,126.91,126.46,126.73,23294.0,122.8298,122.8588,122.4232,122.6845,23294.0
2021-12-16 15:40:00,126.77,126.88,126.42,126.64,52036.0,122.7233,122.8298,122.3844,122.5974,52036.0
2021-12-16 15:50:00,126.62,127.17,126.62,126.84,104646.0,122.5781,123.1105,122.5781,122.791,104646.0
2021-12-17 09:30:00,126.31,126.49,124.86,125.05,220525.0,122.278,122.4522,120.8742,121.0582,220525.0
2021-12-17 09:40:00,125.08,125.08,124.08,124.39,58925.0,121.0872,121.0872,120.1191,120.4192,58925.0
2021-12-17 09:50:00,124.45,124.98,123.28,123.87,30585.0,120.4773,120.9904,119.3447,119.9158,30585.0
2021-12-17 10:00:00,123.87,125.05,123.87,125.03,29788.0,119.9158,121.0582,119.9158,121.0388,29788.0
2021-12-17 10:10:00,124.98,125.27,124.62,124.73,21202.0,120.9904,121.2712,120.6419,120.7484,21202.0
2021-12-17 10:20:00,124.87,125.51,124.82,125.31,20912.0,120.8839,121.5035,120.8355,121.3099,20912.0
2021-12-17 10:30:00,125.28,126.06,125.11,125.72,25606.0,121.2808,122.0359,121.1163,121.7068,25606.0
2021-12-17 10:40:00,125.66,126.11,125.4,125.66,20419.0,121.6487,122.0843,121.397,121.6487,20419.0
2021-12-17 10:50:00,125.74,126.32,125.32,125.93,28514.0,121.7261,122.2876,121.3196,121.9101,28514.0
2021-12-17 11:00:00,125.85,126.08,125.38,125.71,24307.0,121.8326,122.0553,121.3776,121.6971,24307.0
2021-12-17 11:10:00,125.71,126.12,125.63,126.07,22688.0,121.6971,122.094,121.6197,122.0456,22688.0
2021-12-17 11:20:00,126.08,126.83,125.9,126.64,24661.0,122.0553,122.7814,121.881,122.5974,24661.0
2021-12-17 11:30:00,126.73,127.02,126.12,126.26,20703.0,122.6845,122.9653,122.094,122.2295,20703.0
2021-12-17 11:40:00,126.27,126.27,125.67,125.75,29528.0,122.2392,122.2392,121.6584,121.7358,29528.0
2021-12-17 11:50:00,125.83,126.45,125.74,126.45,28809.0,121.8133,122.4135,121.7261,122.4135,28809.0
2021-12-17 12:00:00,126.6,126.73,126.17,126.33,31306.0,122.5587,122.6845,122.1424,122.2973,31306.0
2021-12-17 12:10:00,126.38,126.99,126.36,126.85,22721.0,122.3457,122.9362,122.3264,122.8007,22721.0
2021-12-17 12:20:00,126.83,126.94,126.23,126.43,14833.0,122.7814,122.8878,122.2005,122.3941,14833.0
2021-12-17 12:30:00,126.4,126.98,126.4,126.8,13832.0,122.3651,122.9266,122.3651,122.7523,13832.0
2021-12-17 12:40:00,126.83,127.17,126.81,127.06,14289.0,122.7814,123.1105,122.762,123.004,14289.0
2021-12-17 12:50:00,127.06,127.21,126.75,126.82,11414.0,123.004,123.1492,122.7039,122.7717,11414.0
2021-12-17 13:00:00,126.82,126.95,126.71,126.95,11109.0,122.7717,122.8975,122.6652,122.8975,11109.0
2021-12-17 13:10:00,126.95,127.08,126.81,126.86,20823.0,122.8975,123.0234,122.762,122.8104,20823.0
2021-12-17 13:20:00,126.86,127.08,126.82,127.04,12717.0,122.8104,123.0234,122.7717,122.9847,12717.0
2021-12-17 13:30:00,127.04,127.27,126.9,127.22,16161.0,122.9847,123.2073,122.8491,123.1589,16161.0
2021-12-17 13:40:00,127.26,127.54,127.25,127.54,20186.0,123.1976,123.4687,123.1879,123.4687,20186.0
2021-12-17 13:50:00,127.55,127.91,127.38,127.88,39287.0,123.4784,123.8269,123.3138,123.7978,39287.0
2021-12-17 14:00:00,127.85,127.9,127.33,127.46,21071.0,123.7688,123.8172,123.2654,123.3912,21071.0
2021-12-17 14:10:00,127.47,127.78,127.46,127.65,32901.0,123.4009,123.701,123.3912,123.5752,32901.0
2021-12-17 14:20:00,127.58,127.81,127.43,127.5,30265.0,123.5074,123.7301,123.3622,123.43,30265.0
2021-12-17 14:30:00,127.49,127.84,127.36,127.79,61525.0,123.4203,123.7591,123.2944,123.7107,61525.0
2021-12-17 14:40:00,127.78,128.37,127.77,128.37,22382.0,123.701,124.2722,123.6913,124.2722,22382.0
2021-12-17 14:50:00,128.28,128.72,128.23,128.48,74504.0,124.1851,124.611,124.1367,124.3787,74504.0
2021-12-17 15:00:00,128.48,128.64,128.14,128.53,51053.0,124.3787,124.5336,124.0495,124.4271,51053.0
2021-12-17 15:10:00,128.5,128.58,128.08,128.41,68964.0,124.398,124.4755,123.9915,124.3109,68964.0
2021-12-17 15:20:00,128.41,128.57,128.33,128.56,24917.0,124.3109,124.4658,124.2335,124.4561,24917.0
2021-12-17 15:30:00,128.57,128.77,128.27,128.73,50814.0,124.4658,124.6594,124.1754,124.6207,50814.0
2021-12-17 15:40:00,128.71,128.84,128.19,128.19,88292.0,124.6013,124.7272,124.0979,124.0979,88292.0
2021-12-17 15:50:00,128.2,128.82,127.78,128.08,188614.0,124.1076,124.7078,123.701,123.9915,188614.0
2021-12-20 09:30:00,125.15,125.51,123.73,123.87,66849.0,121.155,121.5035,119.7803,119.9158,66849.0
2021-12-20 09:40:00,123.68,123.89,122.04,123.11,69552.0,119.7319,119.9352,118.1443,119.1801,69552.0
2021-12-20 09:50:00,123.04,124.17,123.04,124.17,26628.0,119.1123,120.2063,119.1123,120.2063,26628.0
2021-12-20 10:00:00,124.17,124.17,123.3,123.69,37109.0,120.2063,120.2063,119.364,119.7416,37109.0
2021-12-20 10:10:00,123.66,124.12,123.48,123.77,31875.0,119.7125,120.1579,119.5383,119.819,31875.0
2021-12-20 10:20:00,123.8,124.55,123.41,123.5,28940.0,119.8481,120.5741,119.4705,119.5577,28940.0
2021-12-20 10:30:00,123.53,123.53,122.86,122.94,61946.0,119.5867,119.5867,118.9381,119.0155,61946.0
2021-12-20 10:40:00,122.95,123.59,122.95,123.34,30524.0,119.0252,119.6448,119.0252,119.4028,30524.0
2021-12-20 10:50:00,123.38,124.14,123.31,124.14,39653.0,119.4415,120.1772,119.3737,120.1772,39653.0
2021-12-20 11:00:00,124.34,124.92,124.32,124.7,31886.0,120.3708,120.9323,120.3515,120.7193,31886.0
2021-12-20 11:10:00,124.71,124.71,123.64,123.79,25572.0,120.729,120.729,119.6932,119.8384,25572.0
2021-12-20 11:20:00,123.74,123.76,123.18,123.25,27212.0,119.79,119.8094,119.2479,119.3156,27212.0
2021-12-20 11:30:00,123.22,123.72,123.05,123.5,28318.0,119.2866,119.7706,119.122,119.5577,28318.0
2021-12-20 11:40:00,123.48,123.81,123.28,123.34,20198.0,119.5383,119.8578,119.3447,119.4028,20198.0
2021-12-20 11:50:00,123.35,123.76,123.31,123.44,22132.0,119.4124,119.8094,119.3737,119.4996,22132.0
2021-12-20 12:00:00,123.32,123.48,122.96,123.08,29726.0,119.3834,119.5383,119.0349,119.1511,29726.0
2021-12-20 12:10:00,123.11,123.33,122.83,123.17,29950.0,119.1801,119.3931,118.909,119.2382,29950.0
2021-12-20 12:20:00,123.17,123.22,122.99,123.12,19319.0,119.2382,119.2866,119.0639,119.1898,19319.0
2021-12-20 12:30:00,123.07,123.3,122.86,123.3,16165.0,119.1414,119.364,118.9381,119.364,16165.0
2021-12-20 12:40:00,123.32,123.9,123.32,123.61,19714.0,119.3834,119.9449,119.3834,119.6641,19714.0
2021-12-20 12:50:00,123.56,123.74,123.43,123.58,18267.0,119.6157,119.79,119.4899,119.6351,18267.0
2021-12-20 13:00:00,123.59,123.68,123.3,123.43,51705.0,119.6448,119.7319,119.364,119.4899,51705.0
2021-12-20 13:10:00,123.42,123.74,123.36,123.59,36571.0,119.4802,119.79,119.4221,119.6448,36571.0
2021-12-20 13:20:00,123.59,123.67,123.09,123.1,32512.0,119.6448,119.7222,119.1607,119.1704,32512.0
2021-12-20 13:30:00,123.11,123.32,122.99,123.32,26309.0,119.1801,119.3834,119.0639,119.3834,26309.0
2021-12-20 13:40:00,123.33,123.68,123.32,123.58,21831.0,119.3931,119.7319,119.3834,119.6351,21831.0
2021-12-20 13:50:00,123.61,123.98,123.58,123.67,14280.0,119.6641,120.0223,119.6351,119.7222,14280.0
2021-12-20 14:00:00,123.71,123.89,123.56,123.58,15489.0,119.7609,119.9352,119.6157,119.6351,15489.0
2021-12-20 14:10:00,123.58,123.68,123.35,123.59,20787.0,119.6351,119.7319,119.4124,119.6448,20787.0
2021-12-20 14:20:00,123.56,123.6,123.4,123.58,30531.0,119.6157,119.6545,119.4608,119.6351,30531.0
2021-12-20 14:30:00,123.6,123.69,123.45,123.56,22917.0,119.6545,119.7416,119.5092,119.6157,22917.0
2021-12-20 14:40:00,123.56,123.6,123.41,123.57,27088.0,119.6157,119.6545,119.4705,119.6254,27088.0
2021-12-20 14:50:00,123.57,123.6,123.45,123.46,27742.0,119.6254,119.6545,119.5092,119.5189,27742.0
2021-12-20 15:00:00,123.51,123.63,123.24,123.32,37559.0,119.5673,119.6835,119.306,119.3834,37559.0
2021-12-20 15:10:00,123.34,123.59,123.32,123.45,40315.0,119.4028,119.6448,119.3834,119.5092,40315.0
2021-12-20 15:20:00,123.46,123.61,123.27,123.44,43014.0,119.5189,119.6641,119.335,119.4996,43014.0
2021-12-20 15:30:00,123.36,123.36,122.79,122.93,64884.0,119.4221,119.4221,118.8703,119.0058,64884.0
2021-12-20 15:40:00,122.9,123.14,122.7,123.03,63502.0,118.9768,119.2091,118.7832,119.1027,63502.0
2021-12-20 15:50:00,123.04,123.74,123.04,123.64,190368.0,119.1123,119.79,119.1123,119.6932,190368.0
2021-12-21 09:30:00,125.0,127.47,124.12,127.41,61505.0,121.0098,123.4009,120.1579,123.3428,61505.0
2021-12-21 09:40:00,127.38,128.1,126.72,127.91,28035.0,123.3138,124.0108,122.6749,123.8269,28035.0
2021-12-21 09:50:00,127.57,128.35,127.57,128.35,47018.0,123.4977,124.2528,123.4977,124.2528,47018.0
2021-12-21 10:00:00,128.44,130.55,128.38,129.91,97127.0,124.34,126.3826,124.2819,125.763,97127.0
2021-12-21 10:10:00,129.89,130.3,129.81,130.16,35950.0,125.7437,126.1406,125.6662,126.0051,35950.0
2021-12-21 10:20:00,130.07,130.2,129.25,129.89,56748.0,125.9179,126.0438,125.1241,125.7437,56748.0
2021-12-21 10:30:00,129.83,130.41,129.63,129.84,28606.0,125.6856,126.2471,125.492,125.6953,28606.0
2021-12-21 10:40:00,129.88,130.27,129.58,129.93,42837.0,125.734,126.1115,125.4436,125.7824,42837.0
2021-12-21 10:50:00,129.89,129.9,129.22,129.79,35780.0,125.7437,125.7534,125.0951,125.6469,35780.0
2021-12-21 11:00:00,129.79,130.17,129.63,130.15,24193.0,125.6469,126.0147,125.492,125.9954,24193.0
2021-12-21 11:10:00,130.17,130.76,130.13,130.42,31358.0,126.0147,126.5859,125.976,126.2568,31358.0
2021-12-21 11:20:00,130.42,130.79,130.22,130.78,25777.0,126.2568,126.6149,126.0631,126.6053,25777.0
2021-12-21 11:30:00,130.7,130.99,130.44,130.85,28508.0,126.5278,126.8086,126.2761,126.673,28508.0
2021-12-21 11:40:00,130.83,131.65,130.63,131.21,37319.0,126.6537,127.4475,126.4601,127.0215,37319.0
2021-12-21 11:50:00,131.16,131.25,130.95,131.14,19128.0,126.9731,127.0603,126.7698,126.9538,19128.0
2021-12-21 12:00:00,131.09,131.2,130.9,131.15,19721.0,126.9054,127.0119,126.7214,126.9635,19721.0
2021-12-21 12:10:00,131.17,131.66,131.16,131.51,21509.0,126.9828,127.4572,126.9731,127.312,21509.0
2021-12-21 12:20:00,131.56,131.92,131.34,131.69,24847.0,127.3604,127.7089,127.1474,127.4862,24847.0
2021-12-21 12:30:00,131.67,132.13,131.48,132.13,98029.0,127.4669,127.9122,127.2829,127.9122,98029.0
2021-12-21 12:40:00,132.04,132.65,131.92,132.09,35794.0,127.825,128.4156,127.7089,127.8734,35794.0
2021-12-21 12:50:00,132.16,132.16,131.82,132.03,20851.0,127.9412,127.9412,127.6121,127.8154,20851.0
2021-12-21 13:00:00,132.03,132.57,131.99,132.34,38239.0,127.8154,128.3381,127.7766,128.1155,38239.0
2021-12-21 13:10:00,132.41,132.46,132.13,132.31,31832.0,128.1832,128.2316,127.9122,128.0864,31832.0
2021-12-21 13:20:00,132.36,132.65,132.29,132.43,33550.0,128.1348,128.4156,128.0671,128.2026,33550.0
2021-12-21 13:30:00,132.4,132.72,132.17,132.39,86585.0,128.1735,128.4833,127.9509,128.1639,86585.0
2021-12-21 13:40:00,132.33,132.77,132.3,132.77,21461.0,128.1058,128.5317,128.0767,128.5317,21461.0
2021-12-21 13:50:00,132.79,132.79,132.41,132.52,23783.0,128.5511,128.5511,128.1832,128.2897,23783.0
2021-12-21 14:00:00,132.56,132.61,132.41,132.49,19800.0,128.3284,128.3768,128.1832,128.2607,19800.0
2021-12-21 14:10:00,132.53,132.62,132.36,132.55,43920.0,128.2994,128.3865,128.1348,128.3188,43920.0
2021-12-21 14:20:00,132.52,132.55,131.97,132.27,94305.0,128.2897,128.3188,127.7573,128.0477,94305.0
2021-12-21 14:30:00,132.28,132.35,131.97,132.21,15930.0,128.0574,128.1251,127.7573,127.9896,15930.0
2021-12-21 14:40:00,132.18,132.41,132.11,132.31,30074.0,127.9606,128.1832,127.8928,128.0864,30074.0
2021-12-21 14:50:00,132.3,132.61,132.29,132.41,44356.0,128.0767,128.3768,128.0671,128.1832,44356.0
2021-12-21 15:00:00,132.44,132.67,132.22,132.26,21980.0,128.2123,128.4349,127.9993,128.038,21980.0
2021-12-21 15:10:00,132.15,132.34,131.78,131.84,24398.0,127.9315,128.1155,127.5733,127.6314,24398.0
2021-12-21 15:20:00,131.78,131.79,131.26,131.34,25230.0,127.5733,127.583,127.0699,127.1474,25230.0
2021-12-21 15:30:00,131.3,131.4,130.98,131.0,69707.0,127.1087,127.2055,126.7989,126.8182,69707.0
2021-12-21 15:40:00,131.03,131.15,130.82,130.86,39875.0,126.8473,126.9635,126.644,126.6827,39875.0
2021-12-21 15:50:00,130.84,131.84,130.78,131.84,186310.0,126.6633,127.6314,126.6053,127.6314,186310.0
2021-12-22 09:30:00,132.99,133.3,132.13,132.91,87762.0,128.7447,129.0448,127.9122,128.6673,87762.0
2021-12-22 09:40:00,132.94,133.85,132.5,132.61,59702.0,128.6963,129.5773,128.2704,128.3768,59702.0
2021-12-22 09:50:00,132.71,133.54,132.45,133.54,24563.0,128.4737,129.2772,128.222,129.2772,24563.0
2021-12-22 10:00:00,133.57,133.73,133.12,133.3,29023.0,129.3062,129.4611,128.8706,129.0448,29023.0
2021-12-22 10:10:00,133.38,134.11,133.36,133.72,30118.0,129.1223,129.829,129.1029,129.4514,30118.0
2021-12-22 10:20:00,133.65,133.86,133.31,133.63,28187.0,129.3836,129.5869,129.0545,129.3643,28187.0
2021-12-22 10:30:00,133.72,134.82,133.72,134.66,38449.0,129.4514,130.5163,129.4514,130.3614,38449.0
2021-12-22 10:40:00,134.63,134.72,134.25,134.59,52422.0,130.3324,130.4195,129.9645,130.2936,52422.0
2021-12-22 10:50:00,134.6,134.87,134.19,134.6,58567.0,130.3033,130.5647,129.9064,130.3033,58567.0
2021-12-22 11:00:00,134.57,134.82,134.47,134.73,37636.0,130.2743,130.5163,130.1775,130.4292,37636.0
2021-12-22 11:10:00,134.66,134.98,134.38,134.98,42019.0,130.3614,130.6712,130.0903,130.6712,42019.0
2021-12-22 11:20:00,134.93,135.6,134.83,135.19,95109.0,130.6228,131.2714,130.526,130.8745,95109.0
2021-12-22 11:30:00,135.16,135.16,134.56,134.72,53037.0,130.8454,130.8454,130.2646,130.4195,53037.0
2021-12-22 11:40:00,134.72,134.97,134.33,134.84,51747.0,130.4195,130.6615,130.0419,130.5357,51747.0
2021-12-22 11:50:00,134.89,135.19,134.74,134.87,16541.0,130.5841,130.8745,130.4389,130.5647,16541.0
2021-12-22 12:00:00,134.87,134.91,134.28,134.33,34125.0,130.5647,130.6034,129.9935,130.0419,34125.0
2021-12-22 12:10:00,134.26,134.49,134.23,134.31,34458.0,129.9742,130.1968,129.9451,130.0226,34458.0
2021-12-22 12:20:00,134.29,134.79,134.25,134.79,26609.0,130.0032,130.4873,129.9645,130.4873,26609.0
2021-12-22 12:30:00,134.76,135.12,134.62,134.63,16118.0,130.4582,130.8067,130.3227,130.3324,16118.0
2021-12-22 12:40:00,134.63,134.8,134.62,134.74,16356.0,130.3324,130.4969,130.3227,130.4389,16356.0
2021-12-22 12:50:00,134.75,135.0,134.69,134.87,23080.0,130.4485,130.6906,130.3904,130.5647,23080.0
2021-12-22 13:00:00,134.84,134.88,134.6,134.79,21215.0,130.5357,130.5744,130.3033,130.4873,21215.0
2021-12-22 13:10:00,134.78,134.86,134.66,134.86,17570.0,130.4776,130.555,130.3614,130.555,17570.0
2021-12-22 13:20:00,134.87,135.04,134.8,134.99,15049.0,130.5647,130.7293,130.4969,130.6809,15049.0
2021-12-22 13:30:00,134.97,135.31,134.95,134.97,21207.0,130.6615,130.9907,130.6421,130.6615,21207.0
2021-12-22 13:40:00,135.01,135.06,134.64,134.8,35174.0,130.7002,130.7486,130.342,130.4969,35174.0
2021-12-22 13:50:00,134.77,134.86,134.35,134.35,17602.0,130.4679,130.555,130.0613,130.0613,17602.0
2021-12-22 14:00:00,134.29,134.3,133.99,134.08,14871.0,130.0032,130.0129,129.7128,129.7999,14871.0
2021-12-22 14:10:00,134.15,134.34,133.9,134.03,28111.0,129.8677,130.0516,129.6257,129.7515,28111.0
2021-12-22 14:20:00,134.0,134.13,133.95,134.02,20073.0,129.7225,129.8483,129.6741,129.7418,20073.0
2021-12-22 14:30:00,134.07,134.33,134.01,134.33,15121.0,129.7902,130.0419,129.7322,130.0419,15121.0
2021-12-22 14:40:00,134.35,134.64,134.14,134.62,32954.0,130.0613,130.342,129.858,130.3227,32954.0
2021-12-22 14:50:00,134.62,134.72,134.46,134.56,20081.0,130.3227,130.4195,130.1678,130.2646,20081.0
2021-12-22 15:00:00,134.6,134.78,134.5,134.78,26549.0,130.3033,130.4776,130.2065,130.4776,26549.0
2021-12-22 15:10:00,134.75,135.09,134.73,134.8,34215.0,130.4485,130.7777,130.4292,130.4969,34215.0
2021-12-22 15:20:00,134.79,134.85,134.64,134.83,24711.0,130.4873,130.5453,130.342,130.526,24711.0
2021-12-22 15:30:00,134.83,135.06,134.42,134.7,77089.0,130.526,130.7486,130.1291,130.4001,77089.0
2021-12-22 15:40:00,134.72,134.8,134.4,134.4,92346.0,130.4195,130.4969,130.1097,130.1097,92346.0
2021-12-22 15:50:00,134.46,134.85,134.42,134.82,148231.0,130.1678,130.5453,130.1291,130.5163,148231.0
2021-12-23 09:30:00,134.35,135.23,134.0,135.02,46143.0,130.0613,130.9132,129.7225,130.7099,46143.0
2021-12-23 09:40:00,134.84,135.74,134.68,135.33,42879.0,130.5357,131.4069,130.3808,131.01,42879.0
2021-12-23 09:50:00,135.34,135.56,134.56,135.45,39341.0,131.0197,131.2327,130.2646,131.1262,39341.0
2021-12-23 10:00:00,135.49,135.49,134.53,135.28,16240.0,131.1649,131.1649,130.2356,130.9616,16240.0
2021-12-23 10:10:00,135.28,135.4,134.9,135.12,15735.0,130.9616,131.0778,130.5937,130.8067,15735.0
2021-12-23 10:20:00,135.05,135.2,134.84,134.92,23585.0,130.739,130.8842,130.5357,130.6131,23585.0
2021-12-23 10:30:00,135.01,135.49,134.92,135.43,17064.0,130.7002,131.1649,130.6131,131.1068,17064.0
2021-12-23 10:40:00,135.43,135.69,135.34,135.57,16509.0,131.1068,131.3585,131.0197,131.2424,16509.0
2021-12-23 10:50:00,135.54,135.58,135.28,135.32,20395.0,131.2133,131.252,130.9616,131.0003,20395.0
2021-12-23 11:00:00,135.32,135.5,135.11,135.5,31973.0,131.0003,131.1746,130.797,131.1746,31973.0
2021-12-23 11:10:00,135.5,135.6,135.29,135.57,38404.0,131.1746,131.2714,130.9713,131.2424,38404.0
2021-12-23 11:20:00,135.57,135.97,135.55,135.9,30682.0,131.2424,131.6296,131.223,131.5618,30682.0
2021-12-23 11:30:00,135.85,136.02,135.61,135.61,39735.0,131.5134,131.678,131.2811,131.2811,39735.0
2021-12-23 11:40:00,135.63,135.93,135.63,135.83,24404.0,131.3004,131.5909,131.3004,131.4941,24404.0
2021-12-23 11:50:00,135.83,135.85,135.55,135.75,37640.0,131.4941,131.5134,131.223,131.4166,37640.0
2021-12-23 12:00:00,135.75,135.85,135.38,135.39,16901.0,131.4166,131.5134,131.0584,131.0681,16901.0
2021-12-23 12:10:00,135.42,135.79,135.38,135.71,16760.0,131.0971,131.4553,131.0584,131.3779,16760.0
2021-12-23 12:20:00,135.69,135.78,135.56,135.69,14019.0,131.3585,131.4457,131.2327,131.3585,14019.0
2021-12-23 12:30:00,135.69,135.82,135.56,135.75,15253.0,131.3585,131.4844,131.2327,131.4166,15253.0
2021-12-23 12:40:00,135.78,135.85,135.58,135.8,19106.0,131.4457,131.5134,131.252,131.465,19106.0
2021-12-23 12:50:00,135.64,135.82,135.56,135.56,16092.0,131.3101,131.4844,131.2327,131.2327,16092.0
2021-12-23 13:00:00,135.67,136.14,135.65,136.1,16132.0,131.3392,131.7942,131.3198,131.7554,16132.0
2021-12-23 13:10:00,136.08,136.15,135.96,136.06,9723.0,131.7361,131.8038,131.6199,131.7167,9723.0
2021-12-23 13:20:00,136.04,136.34,136.0,136.29,14389.0,131.6974,131.9878,131.6586,131.9394,14389.0
2021-12-23 13:30:00,136.25,136.39,136.07,136.12,11520.0,131.9006,132.0362,131.7264,131.7748,11520.0
2021-12-23 13:40:00,136.05,136.11,135.7,135.75,17030.0,131.707,131.7651,131.3682,131.4166,17030.0
2021-12-23 13:50:00,135.77,135.97,135.73,135.87,13184.0,131.436,131.6296,131.3972,131.5328,13184.0
2021-12-23 14:00:00,135.89,136.05,135.89,136.02,12392.0,131.5521,131.707,131.5521,131.678,12392.0
2021-12-23 14:10:00,136.06,136.29,135.98,136.21,11899.0,131.7167,131.9394,131.6393,131.8619,11899.0
2021-12-23 14:20:00,136.22,136.27,136.01,136.04,18475.0,131.8716,131.92,131.6683,131.6974,18475.0
2021-12-23 14:30:00,136.0,136.09,135.96,135.97,23794.0,131.6586,131.7458,131.6199,131.6296,23794.0
2021-12-23 14:40:00,135.95,135.98,135.48,135.87,48266.0,131.6102,131.6393,131.1552,131.5328,48266.0
2021-12-23 14:50:00,135.88,135.96,135.77,135.82,14024.0,131.5425,131.6199,131.436,131.4844,14024.0
2021-12-23 15:00:00,135.77,135.8,135.52,135.67,21445.0,131.436,131.465,131.194,131.3392,21445.0
2021-12-23 15:10:00,135.67,135.98,135.65,135.86,28997.0,131.3392,131.6393,131.3198,131.5231,28997.0
2021-12-23 15:20:00,135.86,135.98,135.72,135.98,30543.0,131.5231,131.6393,131.3876,131.6393,30543.0
2021-12-23 15:30:00,135.98,135.98,135.56,135.69,38435.0,131.6393,131.6393,131.2327,131.3585,38435.0
2021-12-23 15:40:00,135.71,135.72,135.56,135.69,50060.0,131.3779,131.3876,131.2327,131.3585,50060.0
2021-12-23 15:50:00,135.7,136.05,135.27,135.34,106550.0,131.3682,131.707,130.9519,131.0197,106550.0
2021-12-27 09:30:00,135.15,135.27,132.29,132.5,53071.0,130.8358,130.9519,128.0671,128.2704,53071.0
2021-12-27 09:40:00,132.66,133.53,131.65,133.41,24869.0,128.4252,129.2675,127.4475,129.1513,24869.0
2021-12-27 09:50:00,133.38,133.63,132.26,132.72,17625.0,129.1223,129.3643,128.038,128.4833,17625.0
2021-12-27 10:00:00,132.44,132.84,131.98,132.84,29201.0,128.2123,128.5995,127.767,128.5995,29201.0
2021-12-27 10:10:00,132.81,133.93,132.81,133.93,27253.0,128.5705,129.6547,128.5705,129.6547,27253.0
2021-12-27 10:20:00,133.75,134.19,133.57,133.7,12759.0,129.4805,129.9064,129.3062,129.4321,12759.0
2021-12-27 10:30:00,133.72,134.0,133.5,133.84,58611.0,129.4514,129.7225,129.2384,129.5676,58611.0
2021-12-27 10:40:00,133.8,134.63,133.75,134.01,53742.0,129.5289,130.3324,129.4805,129.7322,53742.0
2021-12-27 10:50:00,134.1,134.53,134.02,134.52,16570.0,129.8193,130.2356,129.7418,130.2259,16570.0
2021-12-27 11:00:00,134.52,134.62,134.16,134.16,12412.0,130.2259,130.3227,129.8774,129.8774,12412.0
2021-12-27 11:10:00,134.11,134.29,133.9,133.99,12756.0,129.829,130.0032,129.6257,129.7128,12756.0
2021-12-27 11:20:00,133.9,134.5,133.9,134.06,19417.0,129.6257,130.2065,129.6257,129.7806,19417.0
2021-12-27 11:30:00,134.04,134.48,133.85,134.22,17489.0,129.7612,130.1872,129.5773,129.9355,17489.0
2021-12-27 11:40:00,134.21,134.32,133.92,134.01,8454.0,129.9258,130.0323,129.645,129.7322,8454.0
2021-12-27 11:50:00,134.05,134.14,133.85,133.91,11209.0,129.7709,129.858,129.5773,129.6353,11209.0
2021-12-27 12:00:00,133.86,133.91,133.28,133.44,13210.0,129.5869,129.6353,129.0255,129.1804,13210.0
2021-12-27 12:10:00,133.52,133.85,133.46,133.85,9448.0,129.2578,129.5773,129.1997,129.5773,9448.0
2021-12-27 12:20:00,133.72,133.82,133.49,133.62,20494.0,129.4514,129.5482,129.2288,129.3546,20494.0
2021-12-27 12:30:00,133.64,133.64,133.31,133.51,9247.0,129.374,129.374,129.0545,129.2481,9247.0
2021-12-27 12:40:00,133.5,133.95,133.42,133.87,12349.0,129.2384,129.6741,129.161,129.5966,12349.0
2021-12-27 12:50:00,133.89,133.96,133.7,133.79,18805.0,129.616,129.6838,129.4321,129.5192,18805.0
2021-12-27 13:00:00,133.75,133.78,133.64,133.74,10113.0,129.4805,129.5095,129.374,129.4708,10113.0
2021-12-27 13:10:00,133.72,133.86,133.62,133.69,10290.0,129.4514,129.5869,129.3546,129.4224,10290.0
2021-12-27 13:20:00,133.72,133.74,133.57,133.57,8711.0,129.4514,129.4708,129.3062,129.3062,8711.0
2021-12-27 13:30:00,133.54,133.54,133.18,133.2,15217.0,129.2772,129.2772,128.9286,128.948,15217.0
2021-12-27 13:40:00,133.27,133.5,133.21,133.36,6110.0,129.0158,129.2384,128.9577,129.1029,6110.0
2021-12-27 13:50:00,133.3,133.63,133.3,133.44,4217.0,129.0448,129.3643,129.0448,129.1804,4217.0
2021-12-27 14:00:00,133.4,133.65,133.3,133.64,16932.0,129.1416,129.3836,129.0448,129.374,16932.0
2021-12-27 14:10:00,133.71,133.73,133.41,133.49,10766.0,129.4417,129.4611,129.1513,129.2288,10766.0
2021-12-27 14:20:00,133.49,133.56,133.3,133.43,11918.0,129.2288,129.2965,129.0448,129.1707,11918.0
2021-12-27 14:30:00,133.39,133.56,133.39,133.5,5542.0,129.1319,129.2965,129.1319,129.2384,5542.0
2021-12-27 14:40:00,133.52,133.53,133.29,133.42,7996.0,129.2578,129.2675,129.0351,129.161,7996.0
2021-12-27 14:50:00,133.4,133.63,133.23,133.61,13889.0,129.1416,129.3643,128.9771,129.3449,13889.0
2021-12-27 15:00:00,133.55,133.72,133.45,133.61,10814.0,129.2868,129.4514,129.19,129.3449,10814.0
2021-12-27 15:10:00,133.57,133.63,133.47,133.58,11708.0,129.3062,129.3643,129.2094,129.3159,11708.0
2021-12-27 15:20:00,133.58,133.67,133.45,133.5,11076.0,129.3159,129.403,129.19,129.2384,11076.0
2021-12-27 15:30:00,133.52,133.61,133.23,133.25,19998.0,129.2578,129.3449,128.9771,128.9964,19998.0
2021-12-27 15:40:00,133.24,133.54,133.17,133.52,18693.0,128.9867,129.2772,128.919,129.2578,18693.0
2021-12-27 15:50:00,133.54,133.64,133.39,133.59,69451.0,129.2772,129.374,129.1319,129.3256,69451.0
2021-12-28 09:30:00,132.72,134.49,132.13,134.04,33871.0,128.4833,130.1968,127.9122,129.7612,33871.0
2021-12-28 09:40:00,134.19,135.15,133.98,134.58,37330.0,129.9064,130.8358,129.7031,130.284,37330.0
2021-12-28 09:50:00,134.63,135.24,134.25,135.24,23074.0,130.3324,130.9229,129.9645,130.9229,23074.0
2021-12-28 10:00:00,135.19,136.17,135.13,135.81,21839.0,130.8745,131.8232,130.8164,131.4747,21839.0
2021-12-28 10:10:00,135.85,136.63,135.84,136.09,23250.0,131.5134,132.2685,131.5037,131.7458,23250.0
2021-12-28 10:20:00,136.1,136.63,136.02,136.5,37129.0,131.7554,132.2685,131.678,132.1427,37129.0
2021-12-28 10:30:00,136.28,136.69,135.81,135.91,13943.0,131.9297,132.3266,131.4747,131.5715,13943.0
2021-12-28 10:40:00,135.98,136.26,135.72,135.9,16135.0,131.6393,131.9103,131.3876,131.5618,16135.0
2021-12-28 10:50:00,135.86,136.05,135.35,135.9,16162.0,131.5231,131.707,131.0294,131.5618,16162.0
2021-12-28 11:00:00,135.86,135.87,135.42,135.78,31056.0,131.5231,131.5328,131.0971,131.4457,31056.0
2021-12-28 11:10:00,135.76,135.93,135.51,135.66,11434.0,131.4263,131.5909,131.1843,131.3295,11434.0
2021-12-28 11:20:00,135.65,136.13,135.65,135.84,10669.0,131.3198,131.7845,131.3198,131.5037,10669.0
2021-12-28 11:30:00,135.76,136.36,135.76,136.31,28079.0,131.4263,132.0071,131.4263,131.9587,28079.0
2021-12-28 11:40:00,136.27,136.3,135.99,136.23,11558.0,131.92,131.9491,131.6489,131.8813,11558.0
2021-12-28 11:50:00,136.18,136.36,135.95,136.06,16703.0,131.8329,132.0071,131.6102,131.7167,16703.0
2021-12-28 12:00:00,136.08,136.16,135.68,135.77,7883.0,131.7361,131.8135,131.3488,131.436,7883.0
2021-12-28 12:10:00,135.81,135.92,135.68,135.84,8157.0,131.4747,131.5812,131.3488,131.5037,8157.0
2021-12-28 12:20:00,135.8,135.95,135.45,135.55,11198.0,131.465,131.6102,131.1262,131.223,11198.0
2021-12-28 12:30:00,135.57,135.61,135.43,135.56,7985.0,131.2424,131.2811,131.1068,131.2327,7985.0
2021-12-28 12:40:00,135.52,135.53,135.28,135.37,7647.0,131.194,131.2036,130.9616,131.0487,7647.0
2021-12-28 12:50:00,135.37,135.47,135.15,135.33,12698.0,131.0487,131.1455,130.8358,131.01,12698.0
2021-12-28 13:00:00,135.33,135.73,135.3,135.7,13331.0,131.01,131.3972,130.981,131.3682,13331.0
2021-12-28 13:10:00,135.71,135.72,135.21,135.21,6268.0,131.3779,131.3876,130.8938,130.8938,6268.0
2021-12-28 13:20:00,135.27,135.27,135.04,135.17,7612.0,130.9519,130.9519,130.7293,130.8551,7612.0
2021-12-28 13:30:00,135.16,135.25,135.07,135.16,10958.0,130.8454,130.9326,130.7583,130.8454,10958.0
2021-12-28 13:40:00,135.16,135.51,135.14,135.45,15080.0,130.8454,131.1843,130.8261,131.1262,15080.0
2021-12-28 13:50:00,135.42,135.43,135.2,135.34,7005.0,131.0971,131.1068,130.8842,131.0197,7005.0
2021-12-28 14:00:00,135.34,135.39,134.91,134.97,24025.0,131.0197,131.0681,130.6034,130.6615,24025.0
2021-12-28 14:10:00,135.01,135.14,134.87,134.97,13376.0,130.7002,130.8261,130.5647,130.6615,13376.0
2021-12-28 14:20:00,134.99,135.34,134.94,135.24,11159.0,130.6809,131.0197,130.6325,130.9229,11159.0
2021-12-28 14:30:00,135.18,135.27,134.88,134.97,5398.0,130.8648,130.9519,130.5744,130.6615,5398.0
2021-12-28 14:40:00,134.94,134.98,134.69,134.69,4673.0,130.6325,130.6712,130.3904,130.3904,4673.0
2021-12-28 14:50:00,134.72,135.06,134.7,134.98,13983.0,130.4195,130.7486,130.4001,130.6712,13983.0
2021-12-28 15:00:00,134.9,134.9,134.63,134.75,4714.0,130.5937,130.5937,130.3324,130.4485,4714.0
2021-12-28 15:10:00,134.74,134.87,134.58,134.62,11730.0,130.4389,130.5647,130.284,130.3227,11730.0
2021-12-28 15:20:00,134.58,134.77,134.38,134.74,18635.0,130.284,130.4679,130.0903,130.4389,18635.0
2021-12-28 15:30:00,134.77,135.2,134.76,135.09,28501.0,130.4679,130.8842,130.4582,130.7777,28501.0
2021-12-28 15:40:00,135.11,135.5,135.08,135.5,34446.0,130.797,131.1746,130.768,131.1746,34446.0
2021-12-28 15:50:00,135.46,135.46,135.05,135.2,111461.0,131.1359,131.1359,130.739,130.8842,111461.0
2021-12-29 09:30:00,134.82,135.78,134.36,135.65,30211.0,130.5163,131.4457,130.071,131.3198,30211.0
2021-12-29 09:40:00,135.81,136.14,134.57,134.59,27979.0,131.4747,131.7942,130.2743,130.2936,27979.0
2021-12-29 09:50:00,134.64,135.51,134.54,134.73,20111.0,130.342,131.1843,130.2452,130.4292,20111.0
2021-12-29 10:00:00,134.67,134.9,134.36,134.56,15411.0,130.3711,130.5937,130.071,130.2646,15411.0
2021-12-29 10:10:00,134.59,134.87,134.18,134.76,12541.0,130.2936,130.5647,129.8967,130.4582,12541.0
2021-12-29 10:20:00,134.82,134.86,134.06,134.16,15307.0,130.5163,130.555,129.7806,129.8774,15307.0
2021-12-29 10:30:00,134.16,134.57,134.1,134.57,10492.0,129.8774,130.2743,129.8193,130.2743,10492.0
2021-12-29 10:40:00,134.46,134.93,134.34,134.71,13649.0,130.1678,130.6228,130.0516,130.4098,13649.0
2021-12-29 10:50:00,134.67,134.69,134.24,134.3,14610.0,130.3711,130.3904,129.9548,130.0129,14610.0
2021-12-29 11:00:00,134.32,134.98,134.32,134.98,9967.0,130.0323,130.6712,130.0323,130.6712,9967.0
2021-12-29 11:10:00,134.96,135.08,134.82,134.85,9132.0,130.6518,130.768,130.5163,130.5453,9132.0
2021-12-29 11:20:00,134.99,135.02,134.69,134.78,10663.0,130.6809,130.7099,130.3904,130.4776,10663.0
2021-12-29 11:30:00,134.72,134.95,134.67,134.79,8848.0,130.4195,130.6421,130.3711,130.4873,8848.0
2021-12-29 11:40:00,134.83,134.83,134.54,134.54,5904.0,130.526,130.526,130.2452,130.2452,5904.0
2021-12-29 11:50:00,134.6,134.72,134.49,134.65,5670.0,130.3033,130.4195,130.1968,130.3517,5670.0
2021-12-29 12:00:00,134.67,134.84,134.67,134.8,7679.0,130.3711,130.5357,130.3711,130.4969,7679.0
2021-12-29 12:10:00,134.79,134.81,134.42,134.42,13853.0,130.4873,130.5066,130.1291,130.1291,13853.0
2021-12-29 12:20:00,134.5,134.79,134.42,134.72,16790.0,130.2065,130.4873,130.1291,130.4195,16790.0
2021-12-29 12:30:00,134.71,134.84,134.62,134.67,5849.0,130.4098,130.5357,130.3227,130.3711,5849.0
2021-12-29 12:40:00,134.62,134.73,134.36,134.38,10993.0,130.3227,130.4292,130.071,130.0903,10993.0
2021-12-29 12:50:00,134.3,134.37,134.08,134.15,8384.0,130.0129,130.0807,129.7999,129.8677,8384.0
2021-12-29 13:00:00,134.2,134.24,134.0,134.24,13364.0,129.9161,129.9548,129.7225,129.9548,13364.0
2021-12-29 13:10:00,134.21,134.35,134.14,134.29,3388.0,129.9258,130.0613,129.858,130.0032,3388.0
2021-12-29 13:20:00,134.37,134.37,134.11,134.11,8608.0,130.0807,130.0807,129.829,129.829,8608.0
2021-12-29 13:30:00,134.15,134.5,134.15,134.38,13592.0,129.8677,130.2065,129.8677,130.0903,13592.0
2021-12-29 13:40:00,134.32,134.48,134.31,134.35,10726.0,130.0323,130.1872,130.0226,130.0613,10726.0
2021-12-29 13:50:00,134.35,134.68,134.34,134.66,6855.0,130.0613,130.3808,130.0516,130.3614,6855.0
2021-12-29 14:00:00,134.66,134.84,134.62,134.77,21313.0,130.3614,130.5357,130.3227,130.4679,21313.0
2021-12-29 14:10:00,134.76,134.76,134.52,134.69,8375.0,130.4582,130.4582,130.2259,130.3904,8375.0
2021-12-29 14:20:00,134.73,134.89,134.69,134.71,8151.0,130.4292,130.5841,130.3904,130.4098,8151.0
2021-12-29 14:30:00,134.78,134.78,134.63,134.64,5430.0,130.4776,130.4776,130.3324,130.342,5430.0
2021-12-29 14:40:00,134.59,134.6,134.39,134.42,5198.0,130.2936,130.3033,130.1,130.1291,5198.0
2021-12-29 14:50:00,134.45,134.53,134.32,134.44,8337.0,130.1581,130.2356,130.0323,130.1484,8337.0
2021-12-29 15:00:00,134.46,134.46,134.17,134.35,8642.0,130.1678,130.1678,129.887,130.0613,8642.0
2021-12-29 15:10:00,134.35,134.36,134.01,134.03,6757.0,130.0613,130.071,129.7322,129.7515,6757.0
2021-12-29 15:20:00,133.96,134.16,133.86,134.12,11779.0,129.6838,129.8774,129.5869,129.8386,11779.0
2021-12-29 15:30:00,134.18,134.23,134.01,134.06,11305.0,129.8967,129.9451,129.7322,129.7806,11305.0
2021-12-29 15:40:00,134.08,134.33,133.94,134.28,23824.0,129.7999,130.0419,129.6644,129.9935,23824.0
2021-12-29 15:50:00,134.3,134.38,134.15,134.2,70481.0,130.0129,130.0903,129.8677,129.9161,70481.0
2021-12-30 09:30:00,134.25,135.98,134.18,135.98,16624.0,129.9645,131.6393,129.8967,131.6393,16624.0
2021-12-30 09:40:00,135.78,136.59,134.38,134.69,52958.0,131.4457,132.2298,130.0903,130.3904,52958.0
2021-12-30 09:50:00,134.64,135.7,134.61,135.65,18506.0,130.342,131.3682,130.313,131.3198,18506.0
2021-12-30 10:00:00,135.79,136.53,135.79,136.18,19892.0,131.4553,132.1717,131.4553,131.8329,19892.0
2021-12-30 10:10:00,136.1,136.74,135.94,136.4,28002.0,131.7554,132.375,131.6005,132.0459,28002.0
2021-12-30 10:20:00,136.32,136.46,135.96,136.3,23397.0,131.9684,132.1039,131.6199,131.9491,23397.0
2021-12-30 10:30:00,136.31,136.59,136.01,136.46,32664.0,131.9587,132.2298,131.6683,132.1039,32664.0
2021-12-30 10:40:00,136.32,136.33,135.6,135.7,10987.0,131.9684,131.9781,131.2714,131.3682,10987.0
2021-12-30 10:50:00,135.7,136.11,135.64,135.92,11636.0,131.3682,131.7651,131.3101,131.5812,11636.0
2021-12-30 11:00:00,135.88,135.93,135.56,135.82,19633.0,131.5425,131.5909,131.2327,131.4844,19633.0
2021-12-30 11:10:00,135.76,136.11,135.66,135.86,21407.0,131.4263,131.7651,131.3295,131.5231,21407.0
2021-12-30 11:20:00,135.81,136.38,135.81,136.22,18368.0,131.4747,132.0265,131.4747,131.8716,18368.0
2021-12-30 11:30:00,136.21,136.27,135.83,136.05,14989.0,131.8619,131.92,131.4941,131.707,14989.0
2021-12-30 11:40:00,136.0,136.29,135.9,136.29,10327.0,131.6586,131.9394,131.5618,131.9394,10327.0
2021-12-30 11:50:00,136.3,136.6,136.26,136.46,39494.0,131.9491,132.2395,131.9103,132.1039,39494.0
2021-12-30 12:00:00,136.52,136.65,136.24,136.25,11254.0,132.162,132.2879,131.891,131.9006,11254.0
2021-12-30 12:10:00,136.14,136.52,136.08,136.26,61321.0,131.7942,132.162,131.7361,131.9103,61321.0
2021-12-30 12:20:00,136.2,136.2,135.84,135.89,19423.0,131.8522,131.8522,131.5037,131.5521,19423.0
2021-12-30 12:30:00,135.86,136.27,135.71,136.06,66453.0,131.5231,131.92,131.3779,131.7167,66453.0
2021-12-30 12:40:00,136.0,136.87,135.9,136.76,308981.0,131.6586,132.5009,131.5618,132.3944,308981.0
2021-12-30 12:50:00,136.79,136.85,136.5,136.73,30694.0,132.4234,132.4815,132.1427,132.3653,30694.0
2021-12-30 13:00:00,136.78,136.78,136.5,136.6,20173.0,132.4137,132.4137,132.1427,132.2395,20173.0
2021-12-30 13:10:00,136.6,136.84,136.5,136.81,23561.0,132.2395,132.4718,132.1427,132.4428,23561.0
2021-12-30 13:20:00,136.81,137.0,136.69,136.86,19582.0,132.4428,132.6267,132.3266,132.4912,19582.0
2021-12-30 13:30:00,136.81,136.99,136.78,136.84,8349.0,132.4428,132.617,132.4137,132.4718,8349.0
2021-12-30 13:40:00,136.85,137.17,136.81,137.04,14113.0,132.4815,132.7913,132.4428,132.6654,14113.0
2021-12-30 13:50:00,137.0,137.18,137.0,137.1,18821.0,132.6267,132.801,132.6267,132.7235,18821.0
2021-12-30 14:00:00,137.08,137.42,137.07,137.37,37345.0,132.7042,133.0333,132.6945,132.9849,37345.0
2021-12-30 14:10:00,137.34,137.59,137.25,137.49,53577.0,132.9559,133.1979,132.8687,133.1011,53577.0
2021-12-30 14:20:00,137.49,137.75,137.47,137.57,37726.0,133.1011,133.3528,133.0817,133.1785,37726.0
2021-12-30 14:30:00,137.55,137.79,137.17,137.47,69059.0,133.1592,133.3915,132.7913,133.0817,69059.0
2021-12-30 14:40:00,137.52,137.52,137.02,137.21,22534.0,133.1301,133.1301,132.6461,132.83,22534.0
2021-12-30 14:50:00,137.22,137.43,137.12,137.25,31548.0,132.8397,133.043,132.7429,132.8687,31548.0
2021-12-30 15:00:00,137.29,137.43,137.12,137.25,46679.0,132.9075,133.043,132.7429,132.8687,46679.0
2021-12-30 15:10:00,137.2,137.31,137.02,137.08,48709.0,132.8203,132.9268,132.6461,132.7042,48709.0
2021-12-30 15:20:00,137.06,137.31,137.04,137.14,18985.0,132.6848,132.9268,132.6654,132.7622,18985.0
2021-12-30 15:30:00,137.08,137.19,136.6,136.6,45033.0,132.7042,132.8106,132.2395,132.2395,45033.0
2021-12-30 15:40:00,136.57,136.65,136.24,136.28,47811.0,132.2104,132.2879,131.891,131.9297,47811.0
2021-12-30 15:50:00,136.25,136.46,136.06,136.31,91609.0,131.9006,132.1039,131.7167,131.9587,91609.0
2021-12-31 09:30:00,135.2,136.04,135.11,135.6,37278.0,130.8842,131.6974,130.797,131.2714,37278.0
2021-12-31 09:40:00,135.66,136.29,134.78,136.26,22578.0,131.3295,131.9394,130.4776,131.9103,22578.0
2021-12-31 09:50:00,136.26,137.15,136.0,136.46,26734.0,131.9103,132.7719,131.6586,132.1039,26734.0
2021-12-31 10:00:00,136.51,137.09,136.28,136.72,35822.0,132.1524,132.7138,131.9297,132.3556,35822.0
2021-12-31 10:10:00,136.86,136.86,135.66,135.72,28332.0,132.4912,132.4912,131.3295,131.3876,28332.0
2021-12-31 10:20:00,135.69,135.72,135.25,135.57,18579.0,131.3585,131.3876,130.9326,131.2424,18579.0
2021-12-31 10:30:00,135.77,135.96,135.56,135.76,12986.0,131.436,131.6199,131.2327,131.4263,12986.0
2021-12-31 10:40:00,135.84,135.84,135.3,135.72,13926.0,131.5037,131.5037,130.981,131.3876,13926.0
2021-12-31 10:50:00,135.65,136.08,135.63,135.99,12495.0,131.3198,131.7361,131.3004,131.6489,12495.0
2021-12-31 11:00:00,136.02,136.23,135.74,136.23,14466.0,131.678,131.8813,131.4069,131.8813,14466.0
2021-12-31 11:10:00,136.18,136.36,136.13,136.23,9493.0,131.8329,132.0071,131.7845,131.8813,9493.0
2021-12-31 11:20:00,136.23,136.33,135.97,136.03,13292.0,131.8813,131.9781,131.6296,131.6877,13292.0
2021-12-31 11:30:00,136.05,136.14,135.71,135.87,17529.0,131.707,131.7942,131.3779,131.5328,17529.0
2021-12-31 11:40:00,135.87,136.2,135.81,136.12,7664.0,131.5328,131.8522,131.4747,131.7748,7664.0
2021-12-31 11:50:00,136.12,136.38,135.97,136.38,16144.0,131.7748,132.0265,131.6296,132.0265,16144.0
2021-12-31 12:00:00,136.39,136.5,136.19,136.44,18983.0,132.0362,132.1427,131.8426,132.0846,18983.0
2021-12-31 12:10:00,136.43,136.53,136.09,136.18,14733.0,132.0749,132.1717,131.7458,131.8329,14733.0
2021-12-31 12:20:00,136.21,136.21,135.73,136.0,13549.0,131.8619,131.8619,131.3972,131.6586,13549.0
2021-12-31 12:30:00,136.04,136.13,135.86,136.13,13022.0,131.6974,131.7845,131.5231,131.7845,13022.0
2021-12-31 12:40:00,136.13,136.17,135.82,135.87,7280.0,131.7845,131.8232,131.4844,131.5328,7280.0
2021-12-31 12:50:00,135.91,136.08,135.79,136.08,8064.0,131.5715,131.7361,131.4553,131.7361,8064.0
2021-12-31 13:00:00,136.04,136.59,136.04,136.53,21339.0,131.6974,132.2298,131.6974,132.1717,21339.0
2021-12-31 13:10:00,136.56,136.56,136.31,136.41,12081.0,132.2008,132.2008,131.9587,132.0555,12081.0
2021-12-31 13:20:00,136.35,136.5,136.32,136.44,7814.0,131.9975,132.1427,131.9684,132.0846,7814.0
2021-12-31 13:30:00,136.49,136.6,136.42,136.5,28836.0,132.133,132.2395,132.0652,132.1427,28836.0
2021-12-31 13:40:00,136.5,136.63,136.4,136.63,15948.0,132.1427,132.2685,132.0459,132.2685,15948.0
2021-12-31 13:50:00,136.66,136.93,136.65,136.78,42313.0,132.2976,132.5589,132.2879,132.4137,42313.0
2021-12-31 14:00:00,136.81,136.89,136.55,136.8,13909.0,132.4428,132.5202,132.1911,132.4331,13909.0
2021-12-31 14:10:00,136.77,136.77,136.33,136.45,5959.0,132.4041,132.4041,131.9781,132.0943,5959.0
2021-12-31 14:20:00,136.47,136.79,136.39,136.72,13066.0,132.1136,132.4234,132.0362,132.3556,13066.0
2021-12-31 14:30:00,136.71,136.78,136.62,136.69,10394.0,132.346,132.4137,132.2588,132.3266,10394.0
2021-12-31 14:40:00,136.67,136.79,136.65,136.79,8320.0,132.3072,132.4234,132.2879,132.4234,8320.0
2021-12-31 14:50:00,136.81,136.83,136.51,136.59,6780.0,132.4428,132.4621,132.1524,132.2298,6780.0
2021-12-31 15:00:00,136.64,136.77,136.38,136.38,9318.0,132.2782,132.4041,132.0265,132.0265,9318.0
2021-12-31 15:10:00,136.42,136.47,136.26,136.26,11677.0,132.0652,132.1136,131.9103,131.9103,11677.0
2021-12-31 15:20:00,136.25,136.27,136.08,136.18,14955.0,131.9006,131.92,131.7361,131.8329,14955.0
2021-12-31 15:30:00,136.18,136.22,135.81,136.13,30919.0,131.8329,131.8716,131.4747,131.7845,30919.0
2021-12-31 15:40:00,136.12,136.21,135.96,135.96,31283.0,131.7748,131.8619,131.6199,131.6199,31283.0
2021-12-31 15:50:00,135.96,135.96,135.03,135.19,94618.0,131.6199,131.6199,130.7196,130.8745,94618.0
2022-01-03 09:30:00,135.73,137.45,135.58,136.7,57115.0,131.3972,133.0623,131.252,132.3363,57115.0
2022-01-03 09:40:00,136.69,137.33,136.2,136.26,49034.0,132.3266,132.9462,131.8522,131.9103,49034.0
2022-01-03 09:50:00,136.45,137.99,136.43,137.69,47306.0,132.0943,133.5851,132.0749,133.2947,47306.0
2022-01-03 10:00:00,137.93,138.61,137.69,137.83,38961.0,133.527,134.1853,133.2947,133.4302,38961.0
2022-01-03 10:10:00,137.99,139.17,137.78,138.71,46365.0,133.5851,134.7274,133.3818,134.2821,46365.0
2022-01-03 10:20:00,138.75,139.75,138.65,139.75,31778.0,134.3208,135.2889,134.224,135.2889,31778.0
2022-01-03 10:30:00,139.68,140.64,139.6,139.78,56826.0,135.2212,136.1505,135.1437,135.318,56826.0
2022-01-03 10:40:00,139.87,140.22,139.36,139.41,55225.0,135.4051,135.7439,134.9114,134.9598,55225.0
2022-01-03 10:50:00,139.38,140.3,139.07,140.22,50631.0,134.9307,135.8214,134.6306,135.7439,50631.0
2022-01-03 11:00:00,140.17,140.84,140.17,140.47,34417.0,135.6955,136.3441,135.6955,135.9859,34417.0
2022-01-03 11:10:00,140.43,140.47,139.76,140.0,36801.0,135.9472,135.9859,135.2986,135.5309,36801.0
2022-01-03 11:20:00,140.01,140.44,139.59,139.78,29668.0,135.5406,135.9569,135.134,135.318,29668.0
2022-01-03 11:30:00,139.71,140.08,139.21,139.46,28509.0,135.2502,135.6084,134.7662,135.0082,28509.0
2022-01-03 11:40:00,139.51,140.8,139.27,140.65,52310.0,135.0566,136.3054,134.8242,136.1602,52310.0
2022-01-03 11:50:00,140.5,140.84,140.1,140.1,44920.0,136.015,136.3441,135.6278,135.6278,44920.0
2022-01-03 12:00:00,140.13,140.36,140.1,140.31,26759.0,135.6568,135.8795,135.6278,135.831,26759.0
2022-01-03 12:10:00,140.31,140.31,139.57,139.75,32337.0,135.831,135.831,135.1147,135.2889,32337.0
2022-01-03 12:20:00,139.75,140.26,139.62,140.0,46476.0,135.2889,135.7826,135.1631,135.5309,46476.0
2022-01-03 12:30:00,140.0,140.62,140.0,140.45,34413.0,135.5309,136.1312,135.5309,135.9666,34413.0
2022-01-03 12:40:00,140.49,141.21,140.45,141.03,93965.0,136.0053,136.7023,135.9666,136.5281,93965.0
2022-01-03 12:50:00,141.03,142.06,141.0,141.3,62578.0,136.5281,137.5252,136.499,136.7894,62578.0
2022-01-03 13:00:00,141.33,141.47,141.1,141.16,31090.0,136.8185,136.954,136.5958,136.6539,31090.0
2022-01-03 13:10:00,141.17,141.63,140.98,141.55,62744.0,136.6636,137.1089,136.4797,137.0315,62744.0
2022-01-03 13:20:00,141.59,141.85,141.37,141.54,36056.0,137.0702,137.3219,136.8572,137.0218,36056.0
2022-01-03 13:30:00,141.53,141.66,141.27,141.36,27364.0,137.0121,137.138,136.7604,136.8475,27364.0
2022-01-03 13:40:00,141.34,141.4,141.05,141.05,28244.0,136.8282,136.8863,136.5474,136.5474,28244.0
2022-01-03 13:50:00,141.1,141.31,140.94,141.15,43387.0,136.5958,136.7991,136.4409,136.6442,43387.0
2022-01-03 14:00:00,141.17,141.72,141.04,141.63,51159.0,136.6636,137.196,136.5377,137.1089,51159.0
2022-01-03 14:10:00,141.67,141.92,141.55,141.55,36945.0,137.1476,137.3897,137.0315,137.0315,36945.0
2022-01-03 14:20:00,141.55,141.9,141.55,141.72,40537.0,137.0315,137.3703,137.0315,137.196,40537.0
2022-01-03 14:30:00,141.72,141.95,141.6,141.75,59617.0,137.196,137.4187,137.0799,137.2251,59617.0
2022-01-03 14:40:00,141.72,141.93,141.63,141.76,28715.0,137.196,137.3993,137.1089,137.2348,28715.0
2022-01-03 14:50:00,141.69,141.8,141.36,141.39,28469.0,137.167,137.2735,136.8475,136.8766,28469.0
2022-01-03 15:00:00,141.37,141.85,141.29,141.85,36656.0,136.8572,137.3219,136.7798,137.3219,36656.0
2022-01-03 15:10:00,141.86,142.12,141.76,141.76,47612.0,137.3316,137.5833,137.2348,137.2348,47612.0
2022-01-03 15:20:00,141.75,142.08,141.71,141.78,32632.0,137.2251,137.5445,137.1864,137.2541,32632.0
2022-01-03 15:30:00,141.84,141.96,141.37,141.52,52794.0,137.3122,137.4284,136.8572,137.0024,52794.0
2022-01-03 15:40:00,141.52,142.0,141.13,141.69,124428.0,137.0024,137.4671,136.6249,137.167,124428.0
2022-01-03 15:50:00,141.67,141.92,141.43,141.71,281347.0,137.1476,137.3897,136.9153,137.1864,281347.0
2022-01-04 09:30:00,143.18,144.85,140.75,142.62,336508.0,138.6094,140.2261,136.257,138.0673,336508.0
2022-01-04 09:40:00,142.69,144.45,142.05,143.56,120873.0,138.1351,139.8389,137.5155,138.9773,120873.0
2022-01-04 09:50:00,143.55,143.98,142.92,143.26,76656.0,138.9676,139.3839,138.3577,138.6869,76656.0
2022-01-04 10:00:00,143.28,143.94,142.59,142.97,86530.0,138.7062,139.3452,138.0383,138.4061,86530.0
2022-01-04 10:10:00,142.98,143.08,141.93,142.52,56198.0,138.4158,138.5126,137.3993,137.9705,56198.0
2022-01-04 10:20:00,142.67,142.73,141.62,141.93,72835.0,138.1157,138.1738,137.0992,137.3993,72835.0
2022-01-04 10:30:00,141.95,143.13,141.95,143.07,38737.0,137.4187,138.561,137.4187,138.5029,38737.0
2022-01-04 10:40:00,143.07,143.4,142.35,143.27,58704.0,138.5029,138.8224,137.8059,138.6966,58704.0
2022-01-04 10:50:00,143.23,143.57,142.7,143.11,37873.0,138.6578,138.987,138.1448,138.5417,37873.0
2022-01-04 11:00:00,143.14,143.14,141.22,142.4,50577.0,138.5707,138.5707,136.712,137.8543,50577.0
2022-01-04 11:10:00,142.44,143.46,142.31,143.29,56545.0,137.8931,138.8805,137.7672,138.7159,56545.0
2022-01-04 11:20:00,143.28,144.02,142.95,143.42,50020.0,138.7062,139.4226,138.3868,138.8418,50020.0
2022-01-04 11:30:00,143.41,144.4,143.18,144.25,59450.0,138.8321,139.7905,138.6094,139.6453,59450.0
2022-01-04 11:40:00,144.31,144.59,144.0,144.5,34490.0,139.7034,139.9744,139.4033,139.8873,34490.0
2022-01-04 11:50:00,144.5,145.49,144.04,144.27,87508.0,139.8873,140.8457,139.442,139.6646,87508.0
2022-01-04 12:00:00,144.18,144.37,143.86,144.23,45050.0,139.5775,139.7614,139.2677,139.6259,45050.0
2022-01-04 12:10:00,144.24,144.63,143.88,144.51,60677.0,139.6356,140.0131,139.2871,139.897,60677.0
2022-01-04 12:20:00,144.5,144.53,144.11,144.42,37887.0,139.8873,139.9163,139.5097,139.8098,37887.0
2022-01-04 12:30:00,144.38,144.51,143.96,144.26,29853.0,139.7711,139.897,139.3645,139.655,29853.0
2022-01-04 12:40:00,144.35,144.61,144.32,144.52,30908.0,139.7421,139.9938,139.713,139.9067,30908.0
2022-01-04 12:50:00,144.51,144.8,144.23,144.58,47768.0,139.897,140.1777,139.6259,139.9647,47768.0
2022-01-04 13:00:00,144.59,144.61,144.15,144.49,36281.0,139.9744,139.9938,139.5485,139.8776,36281.0
2022-01-04 13:10:00,144.51,144.53,144.18,144.31,33800.0,139.897,139.9163,139.5775,139.7034,33800.0
2022-01-04 13:20:00,144.31,144.87,144.28,144.8,24894.0,139.7034,140.2455,139.6743,140.1777,24894.0
2022-01-04 13:30:00,144.82,144.82,144.25,144.68,25186.0,140.1971,140.1971,139.6453,140.0615,25186.0
2022-01-04 13:40:00,144.68,144.8,144.4,144.8,25740.0,140.0615,140.1777,139.7905,140.1777,25740.0
2022-01-04 13:50:00,144.72,144.76,144.12,144.21,36423.0,140.1003,140.139,139.5194,139.6066,36423.0
2022-01-04 14:00:00,144.2,144.47,144.17,144.36,29806.0,139.5969,139.8583,139.5678,139.7518,29806.0
2022-01-04 14:10:00,144.43,144.55,144.19,144.43,35261.0,139.8195,139.9357,139.5872,139.8195,35261.0
2022-01-04 14:20:00,144.43,144.65,144.33,144.59,32123.0,139.8195,140.0325,139.7227,139.9744,32123.0
2022-01-04 14:30:00,144.61,144.68,144.46,144.58,25580.0,139.9938,140.0615,139.8486,139.9647,25580.0
2022-01-04 14:40:00,144.56,144.8,144.48,144.75,29306.0,139.9454,140.1777,139.8679,140.1293,29306.0
2022-01-04 14:50:00,144.75,145.02,144.62,144.81,48237.0,140.1293,140.3907,140.0035,140.1874,48237.0
2022-01-04 15:00:00,144.86,145.15,144.77,145.05,36276.0,140.2358,140.5165,140.1487,140.4197,36276.0
2022-01-04 15:10:00,145.08,145.9,144.95,145.78,61235.0,140.4488,141.2426,140.3229,141.1264,61235.0
2022-01-04 15:20:00,145.76,145.97,145.5,145.97,87109.0,141.1071,141.3104,140.8554,141.3104,87109.0
2022-01-04 15:30:00,145.99,146.44,145.32,145.77,135769.0,141.3297,141.7654,140.6811,141.1168,135769.0
2022-01-04 15:40:00,145.77,146.07,145.31,145.63,141458.0,141.1168,141.4072,140.6714,140.9812,141458.0
2022-01-04 15:50:00,145.61,145.81,145.38,145.42,309491.0,140.9619,141.1555,140.7392,140.7779,309491.0
2022-01-05 09:30:00,145.43,148.2,145.0,147.63,119334.0,140.7876,143.4692,140.3713,142.9174,119334.0
2022-01-05 09:40:00,147.69,148.64,146.77,146.96,151008.0,142.9755,143.8951,142.0848,142.2688,151008.0
2022-01-05 09:50:00,146.96,148.15,146.0,146.8,85384.0,142.2688,143.4208,141.3394,142.1139,85384.0
2022-01-05 10:00:00,146.77,146.92,145.59,146.25,68261.0,142.0848,142.23,140.9425,141.5814,68261.0
2022-01-05 10:10:00,146.22,146.89,146.01,146.47,64993.0,141.5524,142.201,141.3491,141.7944,64993.0
2022-01-05 10:20:00,146.47,147.24,146.31,147.24,45251.0,141.7944,142.5398,141.6395,142.5398,45251.0
2022-01-05 10:30:00,147.01,148.35,147.01,148.33,69787.0,142.3172,143.6144,142.3172,143.595,69787.0
2022-01-05 10:40:00,148.26,149.57,148.14,149.0,77875.0,143.5273,144.7955,143.4111,144.2436,77875.0
2022-01-05 10:50:00,149.09,149.46,149.0,149.33,118842.0,144.3308,144.689,144.2436,144.5631,118842.0
2022-01-05 11:00:00,149.33,149.38,148.99,149.14,140004.0,144.5631,144.6115,144.234,144.3792,140004.0
2022-01-05 11:10:00,149.16,149.45,148.68,149.29,123629.0,144.3985,144.6793,143.9339,144.5244,123629.0
2022-01-05 11:20:00,149.29,149.75,148.94,149.12,55984.0,144.5244,144.9697,144.1856,144.3598,55984.0
2022-01-05 11:30:00,149.12,149.35,149.0,149.29,65395.0,144.3598,144.5825,144.2436,144.5244,65395.0
2022-01-05 11:40:00,149.24,149.67,149.01,149.67,62254.0,144.476,144.8923,144.2533,144.8923,62254.0
2022-01-05 11:50:00,149.67,150.05,149.25,149.66,83626.0,144.8923,145.2601,144.4857,144.8826,83626.0
2022-01-05 12:00:00,149.71,150.5,149.51,150.45,53480.0,144.931,145.6958,144.7374,145.6474,53480.0
2022-01-05 12:10:00,150.36,150.41,149.49,150.0,80982.0,145.5602,145.6086,144.718,145.2117,80982.0
2022-01-05 12:20:00,149.97,150.25,149.93,150.07,36654.0,145.1827,145.4537,145.144,145.2795,36654.0
2022-01-05 12:30:00,150.05,150.32,149.83,150.16,64972.0,145.2601,145.5215,145.0472,145.3666,64972.0
2022-01-05 12:40:00,150.2,150.35,149.93,149.98,66309.0,145.4053,145.5506,145.144,145.1924,66309.0
2022-01-05 12:50:00,150.05,150.69,150.03,150.41,62958.0,145.2601,145.8797,145.2408,145.6086,62958.0
2022-01-05 13:00:00,150.41,150.62,150.22,150.53,68817.0,145.6086,145.8119,145.4247,145.7248,68817.0
2022-01-05 13:10:00,150.54,150.73,150.25,150.57,64352.0,145.7345,145.9184,145.4537,145.7635,64352.0
2022-01-05 13:20:00,150.63,150.94,150.34,150.71,52826.0,145.8216,146.1217,145.5409,145.8991,52826.0
2022-01-05 13:30:00,150.66,151.22,150.46,150.98,62000.0,145.8507,146.3928,145.657,146.1604,62000.0
2022-01-05 13:40:00,150.98,151.35,150.87,150.94,53424.0,146.1604,146.5186,146.054,146.1217,53424.0
2022-01-05 13:50:00,150.87,150.89,150.55,150.75,50148.0,146.054,146.0733,145.7442,145.9378,50148.0
2022-01-05 14:00:00,150.63,150.77,150.2,150.31,113893.0,145.8216,145.9571,145.4053,145.5118,113893.0
2022-01-05 14:10:00,150.3,150.62,150.02,150.04,90838.0,145.5021,145.8119,145.2311,145.2504,90838.0
2022-01-05 14:20:00,150.06,150.43,149.79,150.09,66543.0,145.2698,145.628,145.0084,145.2989,66543.0
2022-01-05 14:30:00,150.14,150.14,149.0,149.27,105642.0,145.3473,145.3473,144.2436,144.505,105642.0
2022-01-05 14:40:00,149.22,149.32,148.14,148.56,57885.0,144.4566,144.5534,143.4111,143.8177,57885.0
2022-01-05 14:50:00,148.58,149.24,148.36,148.94,76190.0,143.8371,144.476,143.6241,144.1856,76190.0
2022-01-05 15:00:00,148.93,148.97,148.12,148.28,100748.0,144.1759,144.2146,143.3917,143.5466,100748.0
2022-01-05 15:10:00,148.22,148.95,148.22,148.64,66305.0,143.4885,144.1952,143.4885,143.8951,66305.0
2022-01-05 15:20:00,148.59,148.77,147.75,147.75,79032.0,143.8467,144.021,143.0335,143.0335,79032.0
2022-01-05 15:30:00,147.69,147.8,147.11,147.11,126065.0,142.9755,143.082,142.414,142.414,126065.0
2022-01-05 15:40:00,147.14,147.18,146.71,147.16,142442.0,142.443,142.4817,142.0267,142.4624,142442.0
2022-01-05 15:50:00,147.1,147.16,146.4,146.49,410288.0,142.4043,142.4624,141.7266,141.8138,410288.0
2022-01-06 09:30:00,148.03,151.69,147.53,150.58,128007.0,143.3046,146.8478,142.8206,145.7732,128007.0
2022-01-06 09:40:00,150.52,152.63,150.35,152.09,145449.0,145.7151,147.7578,145.5506,147.235,145449.0
2022-01-06 09:50:00,152.09,152.11,149.28,149.78,177612.0,147.235,147.2544,144.5147,144.9987,177612.0
2022-01-06 10:00:00,149.78,150.69,149.66,150.48,104332.0,144.9987,145.8797,144.8826,145.6764,104332.0
2022-01-06 10:10:00,150.47,151.49,149.76,149.89,132565.0,145.6667,146.6542,144.9794,145.1052,132565.0
2022-01-06 10:20:00,149.81,151.17,149.53,150.88,116231.0,145.0278,146.3444,144.7567,146.0636,116231.0
2022-01-06 10:30:00,150.88,151.53,150.33,150.72,122802.0,146.0636,146.6929,145.5312,145.9087,122802.0
2022-01-06 10:40:00,150.72,152.13,150.64,152.01,94250.0,145.9087,147.2737,145.8313,147.1576,94250.0
2022-01-06 10:50:00,151.98,152.6,151.66,151.87,67915.0,147.1285,147.7287,146.8187,147.022,67915.0
2022-01-06 11:00:00,151.89,153.28,151.37,152.53,160861.0,147.0414,148.387,146.538,147.661,160861.0
2022-01-06 11:10:00,152.53,153.25,152.13,152.84,70498.0,147.661,148.358,147.2737,147.9611,70498.0
2022-01-06 11:20:00,152.84,153.57,152.73,152.99,102683.0,147.9611,148.6678,147.8546,148.1063,102683.0
2022-01-06 11:30:00,152.9,152.98,152.15,152.45,70348.0,148.0192,148.0966,147.2931,147.5835,70348.0
2022-01-06 11:40:00,152.44,153.19,152.39,152.89,87473.0,147.5738,148.2999,147.5254,148.0095,87473.0
2022-01-06 11:50:00,152.88,153.09,152.59,152.76,36949.0,147.9998,148.2031,147.719,147.8836,36949.0
2022-01-06 12:00:00,152.77,153.21,152.44,153.01,48350.0,147.8933,148.3193,147.5738,148.1256,48350.0
2022-01-06 12:10:00,153.0,153.48,152.82,153.25,44010.0,148.116,148.5806,147.9417,148.358,44010.0
2022-01-06 12:20:00,153.39,153.48,152.82,153.07,93498.0,148.4935,148.5806,147.9417,148.1837,93498.0
2022-01-06 12:30:00,152.99,153.21,152.77,153.16,52505.0,148.1063,148.3193,147.8933,148.2709,52505.0
2022-01-06 12:40:00,153.14,153.5,153.0,153.0,53640.0,148.2515,148.6,148.116,148.116,53640.0
2022-01-06 12:50:00,152.83,152.96,152.0,152.13,100197.0,147.9514,148.0772,147.1479,147.2737,100197.0
2022-01-06 13:00:00,152.12,152.39,152.02,152.36,52381.0,147.2641,147.5254,147.1672,147.4964,52381.0
2022-01-06 13:10:00,152.33,152.44,152.05,152.11,48465.0,147.4673,147.5738,147.1963,147.2544,48465.0
2022-01-06 13:20:00,152.13,152.39,152.06,152.1,43951.0,147.2737,147.5254,147.206,147.2447,43951.0
2022-01-06 13:30:00,152.12,152.23,151.72,151.8,57531.0,147.2641,147.3705,146.8768,146.9543,57531.0
2022-01-06 13:40:00,151.82,152.06,151.79,151.84,34958.0,146.9736,147.206,146.9446,146.993,34958.0
2022-01-06 13:50:00,151.87,152.05,151.71,151.98,48264.0,147.022,147.1963,146.8671,147.1285,48264.0
2022-01-06 14:00:00,151.98,152.23,151.71,152.22,48971.0,147.1285,147.3705,146.8671,147.3609,48971.0
2022-01-06 14:10:00,152.21,152.36,152.0,152.24,30286.0,147.3512,147.4964,147.1479,147.3802,30286.0
2022-01-06 14:20:00,152.29,152.46,151.99,152.07,35393.0,147.4286,147.5932,147.1382,147.2156,35393.0
2022-01-06 14:30:00,152.0,152.16,151.99,152.05,41845.0,147.1479,147.3028,147.1382,147.1963,41845.0
2022-01-06 14:40:00,152.02,152.24,151.99,152.08,49296.0,147.1672,147.3802,147.1382,147.2253,49296.0
2022-01-06 14:50:00,152.08,152.43,152.04,152.43,42930.0,147.2253,147.5642,147.1866,147.5642,42930.0
2022-01-06 15:00:00,152.42,152.61,151.83,151.84,78692.0,147.5545,147.7384,146.9833,146.993,78692.0
2022-01-06 15:10:00,151.81,151.99,151.67,151.97,92790.0,146.9639,147.1382,146.8284,147.1188,92790.0
2022-01-06 15:20:00,152.0,152.31,151.98,152.23,64129.0,147.1479,147.448,147.1285,147.3705,64129.0
2022-01-06 15:30:00,152.23,152.35,151.82,151.84,82919.0,147.3705,147.4867,146.9736,146.993,82919.0
2022-01-06 15:40:00,151.92,152.01,151.43,151.61,98640.0,147.0704,147.1576,146.5961,146.7703,98640.0
2022-01-06 15:50:00,151.6,151.71,150.94,151.26,267512.0,146.7606,146.8671,146.1217,146.4315,267512.0
2022-01-07 09:30:00,150.06,152.49,150.0,152.49,79057.0,145.2698,147.6222,145.2117,147.6222,79057.0
2022-01-07 09:40:00,152.49,152.57,150.37,150.8,36616.0,147.6222,147.6997,145.5699,145.9862,36616.0
2022-01-07 09:50:00,150.9,151.91,150.76,151.53,66887.0,146.083,147.0608,145.9475,146.6929,66887.0
2022-01-07 10:00:00,151.53,152.38,151.14,152.02,50387.0,146.6929,147.5158,146.3153,147.1672,50387.0
2022-01-07 10:10:00,151.95,152.73,151.88,152.25,37246.0,147.0995,147.8546,147.0317,147.3899,37246.0
2022-01-07 10:20:00,152.25,152.79,151.49,152.46,29637.0,147.3899,147.9127,146.6542,147.5932,29637.0
2022-01-07 10:30:00,152.28,152.77,151.77,151.79,76071.0,147.4189,147.8933,146.9252,146.9446,76071.0
2022-01-07 10:40:00,151.79,153.11,151.79,152.43,41193.0,146.9446,148.2224,146.9446,147.5642,41193.0
2022-01-07 10:50:00,152.49,152.7,152.04,152.24,75419.0,147.6222,147.8255,147.1866,147.3802,75419.0
2022-01-07 11:00:00,152.24,152.48,151.67,151.74,41480.0,147.3802,147.6126,146.8284,146.8962,41480.0
2022-01-07 11:10:00,151.74,151.83,151.29,151.83,27626.0,146.8962,146.9833,146.4605,146.9833,27626.0
2022-01-07 11:20:00,151.81,152.21,151.66,152.0,36573.0,146.9639,147.3512,146.8187,147.1479,36573.0
2022-01-07 11:30:00,152.0,152.65,151.92,152.55,27978.0,147.1479,147.7771,147.0704,147.6803,27978.0
2022-01-07 11:40:00,152.59,153.31,152.51,153.3,33203.0,147.719,148.4161,147.6416,148.4064,33203.0
2022-01-07 11:50:00,153.27,153.54,153.09,153.37,24328.0,148.3773,148.6387,148.2031,148.4741,24328.0
2022-01-07 12:00:00,153.37,153.61,153.1,153.5,26086.0,148.4741,148.7065,148.2128,148.6,26086.0
2022-01-07 12:10:00,153.59,153.76,153.16,153.2,57716.0,148.6871,148.8517,148.2709,148.3096,57716.0
2022-01-07 12:20:00,153.15,153.16,152.55,152.77,29146.0,148.2612,148.2709,147.6803,147.8933,29146.0
2022-01-07 12:30:00,152.79,153.24,152.6,152.64,43728.0,147.9127,148.3483,147.7287,147.7675,43728.0
2022-01-07 12:40:00,152.59,152.77,151.0,151.02,34178.0,147.719,147.8933,146.1798,146.1992,34178.0
2022-01-07 12:50:00,151.02,151.3,150.73,150.97,32672.0,146.1992,146.4702,145.9184,146.1508,32672.0
2022-01-07 13:00:00,150.97,151.07,150.62,150.8,48492.0,146.1508,146.2476,145.8119,145.9862,48492.0
2022-01-07 13:10:00,150.78,150.83,150.33,150.83,54533.0,145.9668,146.0152,145.5312,146.0152,54533.0
2022-01-07 13:20:00,150.87,150.99,150.34,150.41,30913.0,146.054,146.1701,145.5409,145.6086,30913.0
2022-01-07 13:30:00,150.37,150.87,150.37,150.55,37358.0,145.5699,146.054,145.5699,145.7442,37358.0
2022-01-07 13:40:00,150.53,150.85,150.41,150.44,42893.0,145.7248,146.0346,145.6086,145.6377,42893.0
2022-01-07 13:50:00,150.45,150.7,150.28,150.55,27404.0,145.6474,145.8894,145.4828,145.7442,27404.0
2022-01-07 14:00:00,150.55,150.63,149.93,150.47,59146.0,145.7442,145.8216,145.144,145.6667,59146.0
2022-01-07 14:10:00,150.51,150.63,150.42,150.54,22578.0,145.7054,145.8216,145.6183,145.7345,22578.0
2022-01-07 14:20:00,150.47,150.47,149.85,150.25,25271.0,145.6667,145.6667,145.0665,145.4537,25271.0
2022-01-07 14:30:00,150.25,150.57,150.18,150.47,38145.0,145.4537,145.7635,145.386,145.6667,38145.0
2022-01-07 14:40:00,150.39,150.69,150.25,150.52,20229.0,145.5893,145.8797,145.4537,145.7151,20229.0
2022-01-07 14:50:00,150.59,150.67,150.44,150.45,29741.0,145.7829,145.8603,145.6377,145.6474,29741.0
2022-01-07 15:00:00,150.5,151.0,150.47,150.94,24494.0,145.6958,146.1798,145.6667,146.1217,24494.0
2022-01-07 15:10:00,150.94,151.23,150.88,151.13,55753.0,146.1217,146.4025,146.0636,146.3057,55753.0
2022-01-07 15:20:00,151.1,151.24,150.83,151.24,44904.0,146.2766,146.4121,146.0152,146.4121,44904.0
2022-01-07 15:30:00,151.21,151.38,150.84,150.87,31396.0,146.3831,146.5477,146.0249,146.054,31396.0
2022-01-07 15:40:00,150.92,151.22,150.83,150.83,56619.0,146.1024,146.3928,146.0152,146.0152,56619.0
2022-01-07 15:50:00,150.75,150.86,150.13,150.19,163928.0,145.9378,146.0443,145.3376,145.3957,163928.0
2022-01-10 09:30:00,150.78,151.38,148.63,149.69,97224.0,145.9668,146.5477,143.8855,144.9116,97224.0
2022-01-10 09:40:00,149.77,149.77,146.72,146.93,65608.0,144.9891,144.9891,142.0364,142.2397,65608.0
2022-01-10 09:50:00,147.01,147.18,145.76,146.28,80671.0,142.3172,142.4817,141.1071,141.6105,80671.0
2022-01-10 10:00:00,146.24,146.54,145.26,146.52,67432.0,141.5718,141.8622,140.623,141.8428,67432.0
2022-01-10 10:10:00,146.53,146.53,144.8,144.86,71902.0,141.8525,141.8525,140.1777,140.2358,71902.0
2022-01-10 10:20:00,144.84,145.0,144.12,144.29,44787.0,140.2164,140.3713,139.5194,139.684,44787.0
2022-01-10 10:30:00,144.32,144.59,143.36,143.43,36640.0,139.713,139.9744,138.7837,138.8515,36640.0
2022-01-10 10:40:00,143.55,145.2,143.51,144.38,52882.0,138.9676,140.5649,138.9289,139.7711,52882.0
2022-01-10 10:50:00,144.34,144.99,143.5,144.56,40220.0,139.7324,140.3617,138.9192,139.9454,40220.0
2022-01-10 11:00:00,144.56,144.86,144.24,144.41,32313.0,139.9454,140.2358,139.6356,139.8002,32313.0
2022-01-10 11:10:00,144.4,145.41,144.35,145.26,61817.0,139.7905,140.7682,139.7421,140.623,61817.0
2022-01-10 11:20:00,145.15,146.14,144.82,145.88,51745.0,140.5165,141.4749,140.1971,141.2232,51745.0
2022-01-10 11:30:00,145.94,147.26,145.94,147.19,56560.0,141.2813,142.5592,141.2813,142.4914,56560.0
2022-01-10 11:40:00,147.24,147.56,146.7,146.79,68632.0,142.5398,142.8496,142.0171,142.1042,68632.0
2022-01-10 11:50:00,146.79,147.11,146.18,147.1,27027.0,142.1042,142.414,141.5137,142.4043,27027.0
2022-01-10 12:00:00,147.02,147.02,146.4,146.83,16898.0,142.3269,142.3269,141.7266,142.1429,16898.0
2022-01-10 12:10:00,146.83,147.18,146.47,146.47,12654.0,142.1429,142.4817,141.7944,141.7944,12654.0
2022-01-10 12:20:00,146.49,146.83,146.48,146.8,21351.0,141.8138,142.1429,141.8041,142.1139,21351.0
2022-01-10 12:30:00,146.76,147.27,146.61,147.2,14679.0,142.0752,142.5689,141.9299,142.5011,14679.0
2022-01-10 12:40:00,147.02,147.02,146.3,146.69,22310.0,142.3269,142.3269,141.6298,142.0074,22310.0
2022-01-10 12:50:00,146.58,147.3,146.54,147.22,14139.0,141.9009,142.5979,141.8622,142.5205,14139.0
2022-01-10 13:00:00,147.39,147.54,146.96,146.99,27293.0,142.685,142.8303,142.2688,142.2978,27293.0
2022-01-10 13:10:00,147.01,147.09,146.61,146.74,25911.0,142.3172,142.3946,141.9299,142.0558,25911.0
2022-01-10 13:20:00,146.71,146.71,146.17,146.3,22748.0,142.0267,142.0267,141.504,141.6298,22748.0
2022-01-10 13:30:00,146.31,146.82,146.21,146.69,25394.0,141.6395,142.1332,141.5427,142.0074,25394.0
2022-01-10 13:40:00,146.64,147.08,146.5,146.58,36128.0,141.959,142.3849,141.8235,141.9009,36128.0
2022-01-10 13:50:00,146.58,147.0,146.42,146.76,43361.0,141.9009,142.3075,141.746,142.0752,43361.0
2022-01-10 14:00:00,146.74,147.04,146.63,146.99,19085.0,142.0558,142.3462,141.9493,142.2978,19085.0
2022-01-10 14:10:00,147.02,147.08,146.72,146.86,26468.0,142.3269,142.3849,142.0364,142.172,26468.0
2022-01-10 14:20:00,146.98,146.98,146.41,146.68,24163.0,142.2881,142.2881,141.7363,141.9977,24163.0
2022-01-10 14:30:00,146.71,146.71,146.39,146.62,25602.0,142.0267,142.0267,141.717,141.9396,25602.0
2022-01-10 14:40:00,146.6,146.83,146.5,146.72,18071.0,141.9203,142.1429,141.8235,142.0364,18071.0
2022-01-10 14:50:00,146.72,146.79,146.06,146.47,22458.0,142.0364,142.1042,141.3975,141.7944,22458.0
2022-01-10 15:00:00,146.47,146.75,145.75,145.86,22781.0,141.7944,142.0655,141.0974,141.2039,22781.0
2022-01-10 15:10:00,145.86,146.38,145.85,146.12,32528.0,141.2039,141.7073,141.1942,141.4556,32528.0
2022-01-10 15:20:00,146.02,146.61,145.92,146.44,27912.0,141.3588,141.9299,141.262,141.7654,27912.0
2022-01-10 15:30:00,146.45,146.83,146.45,146.7,43970.0,141.775,142.1429,141.775,142.0171,43970.0
2022-01-10 15:40:00,146.67,147.08,146.49,146.74,61134.0,141.988,142.3849,141.8138,142.0558,61134.0
2022-01-10 15:50:00,146.77,147.06,146.69,147.02,137638.0,142.0848,142.3656,142.0074,142.3269,137638.0
2022-01-11 09:30:00,147.5,148.95,146.83,146.88,68607.0,142.7915,144.1952,142.1429,142.1913,68607.0
2022-01-11 09:40:00,146.9,147.77,146.65,147.15,43801.0,142.2107,143.0529,141.9687,142.4527,43801.0
2022-01-11 09:50:00,147.11,147.38,145.76,146.9,41843.0,142.414,142.6754,141.1071,142.2107,41843.0
2022-01-11 10:00:00,146.92,148.33,146.91,147.72,82523.0,142.23,143.595,142.2204,143.0045,82523.0
2022-01-11 10:10:00,147.73,148.77,147.64,148.41,46397.0,143.0142,144.021,142.9271,143.6725,46397.0
2022-01-11 10:20:00,148.33,148.58,147.73,147.82,25815.0,143.595,143.8371,143.0142,143.1013,25815.0
2022-01-11 10:30:00,147.77,148.08,147.27,148.04,28630.0,143.0529,143.353,142.5689,143.3143,28630.0
2022-01-11 10:40:00,148.25,148.26,147.19,147.34,32706.0,143.5176,143.5273,142.4914,142.6366,32706.0
2022-01-11 10:50:00,147.34,147.93,147.32,147.54,26294.0,142.6366,143.2078,142.6173,142.8303,26294.0
2022-01-11 11:00:00,147.55,148.51,147.54,148.2,30218.0,142.8399,143.7693,142.8303,143.4692,30218.0
2022-01-11 11:10:00,148.26,148.44,147.61,148.3,54473.0,143.5273,143.7015,142.898,143.566,54473.0
2022-01-11 11:20:00,148.32,148.32,147.77,147.91,45212.0,143.5854,143.5854,143.0529,143.1884,45212.0
2022-01-11 11:30:00,147.92,148.14,147.33,147.84,74114.0,143.1981,143.4111,142.627,143.1207,74114.0
2022-01-11 11:40:00,147.89,148.35,147.78,147.94,44575.0,143.1691,143.6144,143.0626,143.2175,44575.0
2022-01-11 11:50:00,147.98,148.44,147.97,148.3,48909.0,143.2562,143.7015,143.2465,143.566,48909.0
2022-01-11 12:00:00,148.37,148.73,148.3,148.42,43062.0,143.6338,143.9823,143.566,143.6822,43062.0
2022-01-11 12:10:00,148.44,148.44,148.18,148.36,25499.0,143.7015,143.7015,143.4498,143.6241,25499.0
2022-01-11 12:20:00,148.34,148.99,148.26,148.4,25457.0,143.6047,144.234,143.5273,143.6628,25457.0
2022-01-11 12:30:00,148.5,148.93,148.37,148.93,25353.0,143.7596,144.1759,143.6338,144.1759,25353.0
2022-01-11 12:40:00,148.91,149.56,148.84,149.43,44134.0,144.1565,144.7858,144.0888,144.6599,44134.0
2022-01-11 12:50:00,149.37,149.55,149.25,149.37,25690.0,144.6018,144.7761,144.4857,144.6018,25690.0
2022-01-11 13:00:00,149.31,149.31,148.58,148.93,13312.0,144.5438,144.5438,143.8371,144.1759,13312.0
2022-01-11 13:10:00,148.97,149.49,148.96,149.36,27303.0,144.2146,144.718,144.2049,144.5922,27303.0
2022-01-11 13:20:00,149.4,149.44,149.2,149.2,24719.0,144.6309,144.6696,144.4373,144.4373,24719.0
2022-01-11 13:30:00,149.2,149.37,148.9,149.18,71534.0,144.4373,144.6018,144.1468,144.4179,71534.0
2022-01-11 13:40:00,149.11,149.42,149.09,149.17,49216.0,144.3501,144.6502,144.3308,144.4082,49216.0
2022-01-11 13:50:00,149.18,149.34,148.91,149.2,42845.0,144.4179,144.5728,144.1565,144.4373,42845.0
2022-01-11 14:00:00,149.23,149.46,149.11,149.44,47751.0,144.4663,144.689,144.3501,144.6696,47751.0
2022-01-11 14:10:00,149.39,149.88,149.35,149.72,24607.0,144.6212,145.0956,144.5825,144.9407,24607.0
2022-01-11 14:20:00,149.75,149.85,149.43,149.58,13275.0,144.9697,145.0665,144.6599,144.8051,13275.0
2022-01-11 14:30:00,149.65,149.65,149.34,149.49,22921.0,144.8729,144.8729,144.5728,144.718,22921.0
2022-01-11 14:40:00,149.43,149.59,149.12,149.31,28110.0,144.6599,144.8148,144.3598,144.5438,28110.0
2022-01-11 14:50:00,149.28,149.58,149.09,149.25,19197.0,144.5147,144.8051,144.3308,144.4857,19197.0
2022-01-11 15:00:00,149.3,149.46,149.11,149.13,22809.0,144.5341,144.689,144.3501,144.3695,22809.0
2022-01-11 15:10:00,149.15,149.2,148.93,149.11,26399.0,144.3889,144.4373,144.1759,144.3501,26399.0
2022-01-11 15:20:00,149.11,149.2,149.06,149.13,32292.0,144.3501,144.4373,144.3017,144.3695,32292.0
2022-01-11 15:30:00,149.13,149.2,148.71,148.74,54336.0,144.3695,144.4373,143.9629,143.9919,54336.0
2022-01-11 15:40:00,148.74,149.01,148.69,149.0,61828.0,143.9919,144.2533,143.9435,144.2436,61828.0
2022-01-11 15:50:00,149.03,149.11,148.75,149.1,107569.0,144.2727,144.3501,144.0016,144.3405,107569.0
2022-01-12 09:30:00,148.73,149.87,148.61,148.93,57254.0,143.9823,145.0859,143.8661,144.1759,57254.0
2022-01-12 09:40:00,149.1,149.1,147.58,147.89,91710.0,144.3405,144.3405,142.869,143.1691,91710.0
2022-01-12 09:50:00,147.76,148.48,147.55,147.99,58631.0,143.0432,143.7402,142.8399,143.2659,58631.0
2022-01-12 10:00:00,147.99,147.99,145.84,146.57,37675.0,143.2659,143.2659,141.1845,141.8912,37675.0
2022-01-12 10:10:00,146.66,146.95,145.81,145.86,27163.0,141.9783,142.2591,141.1555,141.2039,27163.0
2022-01-12 10:20:00,145.8,146.13,144.95,145.7,55108.0,141.1458,141.4653,140.3229,141.049,55108.0
2022-01-12 10:30:00,145.77,147.29,145.69,146.8,27210.0,141.1168,142.5882,141.0393,142.1139,27210.0
2022-01-12 10:40:00,146.76,147.01,146.45,146.62,25308.0,142.0752,142.3172,141.775,141.9396,25308.0
2022-01-12 10:50:00,146.68,147.0,146.43,146.8,27628.0,141.9977,142.3075,141.7557,142.1139,27628.0
2022-01-12 11:00:00,146.8,146.86,146.49,146.74,152037.0,142.1139,142.172,141.8138,142.0558,152037.0
2022-01-12 11:10:00,146.75,147.2,146.16,146.52,32182.0,142.0655,142.5011,141.4943,141.8428,32182.0
2022-01-12 11:20:00,146.55,146.82,146.41,146.65,27400.0,141.8719,142.1332,141.7363,141.9687,27400.0
2022-01-12 11:30:00,146.64,147.4,146.64,147.4,19691.0,141.959,142.6947,141.959,142.6947,19691.0
2022-01-12 11:40:00,147.42,147.81,147.35,147.81,27212.0,142.7141,143.0916,142.6463,143.0916,27212.0
2022-01-12 11:50:00,147.8,148.32,147.7,148.32,29107.0,143.082,143.5854,142.9851,143.5854,29107.0
2022-01-12 12:00:00,148.33,148.8,148.33,148.69,12137.0,143.595,144.05,143.595,143.9435,12137.0
2022-01-12 12:10:00,148.7,149.1,148.7,149.1,16047.0,143.9532,144.3405,143.9532,144.3405,16047.0
2022-01-12 12:20:00,149.02,149.37,149.0,149.36,8676.0,144.263,144.6018,144.2436,144.5922,8676.0
2022-01-12 12:30:00,149.35,149.45,149.29,149.29,11321.0,144.5825,144.6793,144.5244,144.5244,11321.0
2022-01-12 12:40:00,149.31,149.6,149.25,149.25,13500.0,144.5438,144.8245,144.4857,144.4857,13500.0
2022-01-12 12:50:00,149.25,149.67,149.19,149.67,10012.0,144.4857,144.8923,144.4276,144.8923,10012.0
2022-01-12 13:00:00,149.75,149.75,149.12,149.28,31294.0,144.9697,144.9697,144.3598,144.5147,31294.0
2022-01-12 13:10:00,149.25,149.3,149.02,149.17,9728.0,144.4857,144.5341,144.263,144.4082,9728.0
2022-01-12 13:20:00,149.14,149.21,148.93,148.94,8279.0,144.3792,144.4469,144.1759,144.1856,8279.0
2022-01-12 13:30:00,148.92,148.95,148.78,148.89,6492.0,144.1662,144.1952,144.0307,144.1372,6492.0
2022-01-12 13:40:00,148.87,149.02,148.81,148.89,11071.0,144.1178,144.263,144.0597,144.1372,11071.0
2022-01-12 13:50:00,148.86,148.95,148.66,148.89,8140.0,144.1081,144.1952,143.9145,144.1372,8140.0
2022-01-12 14:00:00,148.92,149.01,148.82,148.82,11916.0,144.1662,144.2533,144.0694,144.0694,11916.0
2022-01-12 14:10:00,148.79,148.9,148.62,148.73,11095.0,144.0404,144.1468,143.8758,143.9823,11095.0
2022-01-12 14:20:00,148.76,148.95,148.71,148.85,9108.0,144.0113,144.1952,143.9629,144.0984,9108.0
2022-01-12 14:30:00,148.83,148.91,148.7,148.9,9583.0,144.0791,144.1565,143.9532,144.1468,9583.0
2022-01-12 14:40:00,148.89,148.9,148.62,148.88,7293.0,144.1372,144.1468,143.8758,144.1275,7293.0
2022-01-12 14:50:00,148.89,149.04,148.86,149.0,15716.0,144.1372,144.2824,144.1081,144.2436,15716.0
2022-01-12 15:00:00,149.03,149.17,148.96,149.04,19351.0,144.2727,144.4082,144.2049,144.2824,19351.0
2022-01-12 15:10:00,149.09,149.2,149.02,149.06,11265.0,144.3308,144.4373,144.263,144.3017,11265.0
2022-01-12 15:20:00,149.06,149.18,148.97,149.16,11205.0,144.3017,144.4179,144.2146,144.3985,11205.0
2022-01-12 15:30:00,149.12,149.12,148.78,148.82,25861.0,144.3598,144.3598,144.0307,144.0694,25861.0
2022-01-12 15:40:00,148.79,149.05,148.73,148.73,27527.0,144.0404,144.2921,143.9823,143.9823,27527.0
2022-01-12 15:50:00,148.74,149.05,148.56,148.74,65899.0,143.9919,144.2921,143.8177,143.9919,65899.0
2022-01-13 09:30:00,148.75,150.45,148.75,150.29,46735.0,144.0016,145.6474,144.0016,145.4925,46735.0
2022-01-13 09:40:00,150.41,150.82,149.72,150.54,18389.0,145.6086,146.0055,144.9407,145.7345,18389.0
2022-01-13 09:50:00,150.64,151.05,150.26,150.59,19332.0,145.8313,146.2282,145.4634,145.7829,19332.0
2022-01-13 10:00:00,150.61,151.79,150.55,151.03,24450.0,145.8023,146.9446,145.7442,146.2088,24450.0
2022-01-13 10:10:00,150.94,151.67,150.21,150.22,45013.0,146.1217,146.8284,145.415,145.4247,45013.0
2022-01-13 10:20:00,150.18,150.32,149.7,149.9,28292.0,145.386,145.5215,144.9213,145.1149,28292.0
2022-01-13 10:30:00,149.99,150.12,149.09,149.65,15472.0,145.202,145.3279,144.3308,144.8729,15472.0
2022-01-13 10:40:00,149.78,149.98,149.55,149.55,38791.0,144.9987,145.1924,144.7761,144.7761,38791.0
2022-01-13 10:50:00,149.55,150.25,149.04,149.93,27325.0,144.7761,145.4537,144.2824,145.144,27325.0
2022-01-13 11:00:00,149.93,150.47,149.82,150.19,21496.0,145.144,145.6667,145.0375,145.3957,21496.0
2022-01-13 11:10:00,150.29,150.8,150.27,150.75,19318.0,145.4925,145.9862,145.4731,145.9378,19318.0
2022-01-13 11:20:00,150.81,151.15,150.68,151.07,29414.0,145.9959,146.325,145.87,146.2476,29414.0
2022-01-13 11:30:00,151.02,151.16,150.66,151.16,19673.0,146.1992,146.3347,145.8507,146.3347,19673.0
2022-01-13 11:40:00,151.24,151.33,151.04,151.14,10693.0,146.4121,146.4993,146.2185,146.3153,10693.0
2022-01-13 11:50:00,151.16,151.2,150.85,150.92,11141.0,146.3347,146.3734,146.0346,146.1024,11141.0
2022-01-13 12:00:00,150.88,151.12,150.77,150.98,9421.0,146.0636,146.296,145.9571,146.1604,9421.0
2022-01-13 12:10:00,150.97,151.13,150.39,150.52,16427.0,146.1508,146.3057,145.5893,145.7151,16427.0
2022-01-13 12:20:00,150.53,150.88,150.34,150.73,18185.0,145.7248,146.0636,145.5409,145.9184,18185.0
2022-01-13 12:30:00,150.59,150.9,150.42,150.47,15822.0,145.7829,146.083,145.6183,145.6667,15822.0
2022-01-13 12:40:00,150.55,150.69,150.07,150.11,13637.0,145.7442,145.8797,145.2795,145.3182,13637.0
2022-01-13 12:50:00,150.0,150.54,149.95,150.54,15952.0,145.2117,145.7345,145.1633,145.7345,15952.0
2022-01-13 13:00:00,150.53,150.71,150.34,150.59,21740.0,145.7248,145.8991,145.5409,145.7829,21740.0
2022-01-13 13:10:00,150.59,150.69,150.44,150.51,11485.0,145.7829,145.8797,145.6377,145.7054,11485.0
2022-01-13 13:20:00,150.54,150.82,150.52,150.75,13193.0,145.7345,146.0055,145.7151,145.9378,13193.0
2022-01-13 13:30:00,150.73,151.12,150.7,151.09,15504.0,145.9184,146.296,145.8894,146.2669,15504.0
2022-01-13 13:40:00,151.06,151.06,150.69,150.83,12100.0,146.2379,146.2379,145.8797,146.0152,12100.0
2022-01-13 13:50:00,150.87,150.88,150.62,150.88,15578.0,146.054,146.0636,145.8119,146.0636,15578.0
2022-01-13 14:00:00,150.88,151.01,150.78,150.84,16341.0,146.0636,146.1895,145.9668,146.0249,16341.0
2022-01-13 14:10:00,150.86,150.93,150.6,150.73,18152.0,146.0443,146.112,145.7926,145.9184,18152.0
2022-01-13 14:20:00,150.69,150.92,150.65,150.8,11966.0,145.8797,146.1024,145.841,145.9862,11966.0
2022-01-13 14:30:00,150.77,150.86,150.51,150.51,16404.0,145.9571,146.0443,145.7054,145.7054,16404.0
2022-01-13 14:40:00,150.51,150.61,150.18,150.18,11753.0,145.7054,145.8023,145.386,145.386,11753.0
2022-01-13 14:50:00,150.15,150.47,150.12,150.38,25647.0,145.3569,145.6667,145.3279,145.5796,25647.0
2022-01-13 15:00:00,150.35,150.45,150.0,150.08,20232.0,145.5506,145.6474,145.2117,145.2892,20232.0
2022-01-13 15:10:00,150.03,150.12,149.59,149.7,29941.0,145.2408,145.3279,144.8148,144.9213,29941.0
2022-01-13 15:20:00,149.64,149.92,149.64,149.82,22028.0,144.8632,145.1343,144.8632,145.0375,22028.0
2022-01-13 15:30:00,149.84,149.89,149.18,149.26,30965.0,145.0568,145.1052,144.4179,144.4953,30965.0
2022-01-13 15:40:00,149.3,149.36,148.86,148.86,31054.0,144.5341,144.5922,144.1081,144.1081,31054.0
2022-01-13 15:50:00,148.85,149.26,148.65,149.25,119170.0,144.0984,144.4953,143.9048,144.4857,119170.0
2022-01-14 09:30:00,147.8,150.26,147.54,149.27,40138.0,143.082,145.4634,142.8303,144.505,40138.0
2022-01-14 09:40:00,149.04,150.39,148.84,150.32,49265.0,144.2824,145.5893,144.0888,145.5215,49265.0
2022-01-14 09:50:00,150.05,150.05,149.23,149.57,56539.0,145.2601,145.2601,144.4663,144.7955,56539.0
2022-01-14 10:00:00,149.48,150.27,149.19,149.69,26055.0,144.7083,145.4731,144.4276,144.9116,26055.0
2022-01-14 10:10:00,149.6,149.86,149.35,149.59,32994.0,144.8245,145.0762,144.5825,144.8148,32994.0
2022-01-14 10:20:00,149.53,149.54,148.78,149.05,32381.0,144.7567,144.7664,144.0307,144.2921,32381.0
2022-01-14 10:30:00,148.95,149.64,148.88,149.49,22609.0,144.1952,144.8632,144.1275,144.718,22609.0
2022-01-14 10:40:00,149.49,149.49,148.91,149.22,17802.0,144.718,144.718,144.1565,144.4566,17802.0
2022-01-14 10:50:00,149.22,149.35,149.05,149.06,35233.0,144.4566,144.5825,144.2921,144.3017,35233.0
2022-01-14 11:00:00,149.09,149.15,148.23,148.27,23195.0,144.3308,144.3889,143.4982,143.5369,23195.0
2022-01-14 11:10:00,148.33,149.15,148.31,148.97,28169.0,143.595,144.3889,143.5757,144.2146,28169.0
2022-01-14 11:20:00,149.01,149.25,148.76,148.83,23781.0,144.2533,144.4857,144.0113,144.0791,23781.0
2022-01-14 11:30:00,148.76,149.25,148.57,149.07,32821.0,144.0113,144.4857,143.8274,144.3114,32821.0
2022-01-14 11:40:00,149.05,149.2,148.82,149.05,17588.0,144.2921,144.4373,144.0694,144.2921,17588.0
2022-01-14 11:50:00,149.1,149.13,148.37,148.6,19341.0,144.3405,144.3695,143.6338,143.8564,19341.0
2022-01-14 12:00:00,148.61,148.61,148.07,148.4,11706.0,143.8661,143.8661,143.3433,143.6628,11706.0
2022-01-14 12:10:00,148.36,148.59,148.13,148.14,12755.0,143.6241,143.8467,143.4014,143.4111,12755.0
2022-01-14 12:20:00,148.2,148.38,148.12,148.14,15854.0,143.4692,143.6434,143.3917,143.4111,15854.0
2022-01-14 12:30:00,148.1,148.38,148.1,148.25,9913.0,143.3724,143.6434,143.3724,143.5176,9913.0
2022-01-14 12:40:00,148.2,148.3,147.92,148.12,17958.0,143.4692,143.566,143.1981,143.3917,17958.0
2022-01-14 12:50:00,148.11,148.26,147.92,148.06,16796.0,143.3821,143.5273,143.1981,143.3337,16796.0
2022-01-14 13:00:00,148.03,148.2,147.65,147.65,11374.0,143.3046,143.4692,142.9367,142.9367,11374.0
2022-01-14 13:10:00,147.63,147.97,147.57,147.93,19500.0,142.9174,143.2465,142.8593,143.2078,19500.0
2022-01-14 13:20:00,147.91,148.43,147.78,148.33,22949.0,143.1884,143.6918,143.0626,143.595,22949.0
2022-01-14 13:30:00,148.33,148.67,148.27,148.38,20057.0,143.595,143.9242,143.5369,143.6434,20057.0
2022-01-14 13:40:00,148.34,148.59,148.25,148.41,13275.0,143.6047,143.8467,143.5176,143.6725,13275.0
2022-01-14 13:50:00,148.41,148.62,148.24,148.52,15253.0,143.6725,143.8758,143.5079,143.779,15253.0
2022-01-14 14:00:00,148.56,148.72,148.47,148.55,20796.0,143.8177,143.9726,143.7306,143.808,20796.0
2022-01-14 14:10:00,148.6,148.73,148.34,148.47,26224.0,143.8564,143.9823,143.6047,143.7306,26224.0
2022-01-14 14:20:00,148.45,148.51,148.25,148.33,20104.0,143.7112,143.7693,143.5176,143.595,20104.0
2022-01-14 14:30:00,148.34,148.59,148.21,148.58,32277.0,143.6047,143.8467,143.4789,143.8371,32277.0
2022-01-14 14:40:00,148.55,149.05,148.51,148.97,35878.0,143.808,144.2921,143.7693,144.2146,35878.0
2022-01-14 14:50:00,149.0,149.35,149.0,149.07,41993.0,144.2436,144.5825,144.2436,144.3114,41993.0
2022-01-14 15:00:00,149.07,149.51,148.99,149.17,45496.0,144.3114,144.7374,144.234,144.4082,45496.0
2022-01-14 15:10:00,149.22,150.0,149.08,149.9,24492.0,144.4566,145.2117,144.3211,145.1149,24492.0
2022-01-14 15:20:00,149.9,150.22,149.86,150.0,24156.0,145.1149,145.4247,145.0762,145.2117,24156.0
2022-01-14 15:30:00,150.06,150.64,150.0,150.41,33440.0,145.2698,145.8313,145.2117,145.6086,33440.0
2022-01-14 15:40:00,150.44,150.67,150.04,150.19,40154.0,145.6377,145.8603,145.2504,145.3957,40154.0
2022-01-14 15:50:00,150.27,150.64,150.05,150.55,169678.0,145.4731,145.8313,145.2601,145.7442,169678.0
2022-01-18 09:30:00,149.54,151.0,149.39,149.65,63598.0,144.7664,146.1798,144.6212,144.8729,63598.0
2022-01-18 09:40:00,149.67,149.94,147.83,148.07,43311.0,144.8923,145.1536,143.111,143.3433,43311.0
2022-01-18 09:50:00,148.11,148.31,147.0,147.32,57347.0,143.3821,143.5757,142.3075,142.6173,57347.0
2022-01-18 10:00:00,147.18,148.22,147.18,147.91,40516.0,142.4817,143.4885,142.4817,143.1884,40516.0
2022-01-18 10:10:00,147.8,148.21,146.42,146.42,28959.0,143.082,143.4789,141.746,141.746,28959.0
2022-01-18 10:20:00,146.33,146.95,145.43,146.95,97360.0,141.6589,142.2591,140.7876,142.2591,97360.0
2022-01-18 10:30:00,146.85,147.21,146.62,146.7,30427.0,142.1623,142.5108,141.9396,142.0171,30427.0
2022-01-18 10:40:00,146.69,148.16,146.53,148.01,37066.0,142.0074,143.4305,141.8525,143.2852,37066.0
2022-01-18 10:50:00,147.94,148.06,147.46,147.87,32652.0,143.2175,143.3337,142.7528,143.1497,32652.0
2022-01-18 11:00:00,147.99,148.47,147.94,148.24,48557.0,143.2659,143.7306,143.2175,143.5079,48557.0
2022-01-18 11:10:00,148.24,148.36,147.81,148.2,38671.0,143.5079,143.6241,143.0916,143.4692,38671.0
2022-01-18 11:20:00,148.26,148.32,147.96,148.23,29727.0,143.5273,143.5854,143.2368,143.4982,29727.0
2022-01-18 11:30:00,148.18,148.6,147.33,148.54,49185.0,143.4498,143.8564,142.627,143.7983,49185.0
2022-01-18 11:40:00,148.49,148.64,148.27,148.28,15106.0,143.7499,143.8951,143.5369,143.5466,15106.0
2022-01-18 11:50:00,148.36,148.45,147.89,147.94,30180.0,143.6241,143.7112,143.1691,143.2175,30180.0
2022-01-18 12:00:00,147.96,148.07,147.33,147.59,13425.0,143.2368,143.3433,142.627,142.8787,13425.0
2022-01-18 12:10:00,147.58,147.75,147.32,147.64,32040.0,142.869,143.0335,142.6173,142.9271,32040.0
2022-01-18 12:20:00,147.58,147.67,147.29,147.46,29208.0,142.869,142.9561,142.5882,142.7528,29208.0
2022-01-18 12:30:00,147.46,148.02,147.46,148.02,34598.0,142.7528,143.2949,142.7528,143.2949,34598.0
2022-01-18 12:40:00,148.05,148.17,147.42,147.48,15814.0,143.324,143.4401,142.7141,142.7722,15814.0
2022-01-18 12:50:00,147.44,147.61,147.3,147.41,15354.0,142.7334,142.898,142.5979,142.7044,15354.0
2022-01-18 13:00:00,147.38,147.65,147.15,147.31,15404.0,142.6754,142.9367,142.4527,142.6076,15404.0
2022-01-18 13:10:00,147.34,147.67,147.25,147.55,20757.0,142.6366,142.9561,142.5495,142.8399,20757.0
2022-01-18 13:20:00,147.57,147.57,147.11,147.25,15540.0,142.8593,142.8593,142.414,142.5495,15540.0
2022-01-18 13:30:00,147.21,147.44,147.0,147.11,23598.0,142.5108,142.7334,142.3075,142.414,23598.0
2022-01-18 13:40:00,147.1,147.47,147.1,147.18,19858.0,142.4043,142.7625,142.4043,142.4817,19858.0
2022-01-18 13:50:00,147.19,147.2,146.66,146.87,15563.0,142.4914,142.5011,141.9783,142.1816,15563.0
2022-01-18 14:00:00,146.91,147.59,146.89,147.29,29108.0,142.2204,142.8787,142.201,142.5882,29108.0
2022-01-18 14:10:00,147.26,147.71,147.23,147.57,13336.0,142.5592,142.9948,142.5301,142.8593,13336.0
2022-01-18 14:20:00,147.56,147.6,147.27,147.27,12022.0,142.8496,142.8883,142.5689,142.5689,12022.0
2022-01-18 14:30:00,147.27,147.68,147.26,147.6,17407.0,142.5689,142.9658,142.5592,142.8883,17407.0
2022-01-18 14:40:00,147.77,147.93,147.57,147.75,17565.0,143.0529,143.2078,142.8593,143.0335,17565.0
2022-01-18 14:50:00,147.75,147.89,147.57,147.63,13717.0,143.0335,143.1691,142.8593,142.9174,13717.0
2022-01-18 15:00:00,147.65,147.72,147.13,147.14,18661.0,142.9367,143.0045,142.4333,142.443,18661.0
2022-01-18 15:10:00,147.08,147.2,146.7,146.92,23785.0,142.3849,142.5011,142.0171,142.23,23785.0
2022-01-18 15:20:00,146.92,147.41,146.91,147.2,19213.0,142.23,142.7044,142.2204,142.5011,19213.0
2022-01-18 15:30:00,147.18,147.44,147.11,147.16,28921.0,142.4817,142.7334,142.414,142.4624,28921.0
2022-01-18 15:40:00,147.13,147.19,146.93,147.15,35535.0,142.4333,142.4914,142.2397,142.4527,35535.0
2022-01-18 15:50:00,147.19,147.34,146.61,147.11,132848.0,142.4914,142.6366,141.9299,142.414,132848.0
2022-01-19 09:30:00,147.08,148.55,146.64,147.34,47114.0,142.3849,143.808,141.959,142.6366,47114.0
2022-01-19 09:40:00,147.12,148.04,146.98,147.12,26211.0,142.4237,143.3143,142.2881,142.4237,26211.0
2022-01-19 09:50:00,147.32,148.81,147.13,148.81,32735.0,142.6173,144.0597,142.4333,144.0597,32735.0
2022-01-19 10:00:00,148.87,148.93,147.81,148.0,28715.0,144.1178,144.1759,143.0916,143.2756,28715.0
2022-01-19 10:10:00,148.03,148.18,147.39,147.65,34480.0,143.3046,143.4498,142.685,142.9367,34480.0
2022-01-19 10:20:00,147.68,147.99,147.26,147.35,17812.0,142.9658,143.2659,142.5592,142.6463,17812.0
2022-01-19 10:30:00,147.36,147.56,146.9,147.36,18604.0,142.656,142.8496,142.2107,142.656,18604.0
2022-01-19 10:40:00,147.51,147.55,146.8,146.87,11493.0,142.8012,142.8399,142.1139,142.1816,11493.0
2022-01-19 10:50:00,146.76,147.32,146.73,147.16,25369.0,142.0752,142.6173,142.0461,142.4624,25369.0
2022-01-19 11:00:00,147.08,147.64,146.89,147.58,25650.0,142.3849,142.9271,142.201,142.869,25650.0
2022-01-19 11:10:00,147.58,147.86,147.39,147.66,26594.0,142.869,143.14,142.685,142.9464,26594.0
2022-01-19 11:20:00,147.65,147.71,146.9,147.15,69661.0,142.9367,142.9948,142.2107,142.4527,69661.0
2022-01-19 11:30:00,147.32,147.34,146.14,146.59,32049.0,142.6173,142.6366,141.4749,141.9106,32049.0
2022-01-19 11:40:00,146.59,147.1,146.08,147.07,20967.0,141.9106,142.4043,141.4169,142.3753,20967.0
2022-01-19 11:50:00,146.99,147.13,146.69,146.82,16472.0,142.2978,142.4333,142.0074,142.1332,16472.0
2022-01-19 12:00:00,146.9,147.14,146.6,147.09,28300.0,142.2107,142.443,141.9203,142.3946,28300.0
2022-01-19 12:10:00,147.02,147.78,146.95,147.0,90430.0,142.3269,143.0626,142.2591,142.3075,90430.0
2022-01-19 12:20:00,147.0,147.48,146.92,147.13,98491.0,142.3075,142.7722,142.23,142.4333,98491.0
2022-01-19 12:30:00,147.21,147.84,147.17,147.59,24430.0,142.5108,143.1207,142.4721,142.8787,24430.0
2022-01-19 12:40:00,147.42,147.97,147.33,147.81,15072.0,142.7141,143.2465,142.627,143.0916,15072.0
2022-01-19 12:50:00,147.74,148.14,147.74,148.14,14413.0,143.0239,143.4111,143.0239,143.4111,14413.0
2022-01-19 13:00:00,148.08,148.08,147.74,147.86,14710.0,143.353,143.353,143.0239,143.14,14710.0
2022-01-19 13:10:00,148.01,148.12,147.8,147.98,20692.0,143.2852,143.3917,143.082,143.2562,20692.0
2022-01-19 13:20:00,147.91,147.93,147.55,147.58,18116.0,143.1884,143.2078,142.8399,142.869,18116.0
2022-01-19 13:30:00,147.6,147.99,147.4,147.52,26152.0,142.8883,143.2659,142.6947,142.8109,26152.0
2022-01-19 13:40:00,147.52,147.67,147.27,147.44,8973.0,142.8109,142.9561,142.5689,142.7334,8973.0
2022-01-19 13:50:00,147.36,147.51,147.1,147.14,10192.0,142.656,142.8012,142.4043,142.443,10192.0
2022-01-19 14:00:00,147.16,147.25,146.7,146.79,17676.0,142.4624,142.5495,142.0171,142.1042,17676.0
2022-01-19 14:10:00,146.86,146.89,146.48,146.51,12372.0,142.172,142.201,141.8041,141.8331,12372.0
2022-01-19 14:20:00,146.4,146.55,146.19,146.26,12857.0,141.7266,141.8719,141.5233,141.5911,12857.0
2022-01-19 14:30:00,146.27,146.3,146.01,146.17,14555.0,141.6008,141.6298,141.3491,141.504,14555.0
2022-01-19 14:40:00,146.18,146.55,145.98,146.13,16029.0,141.5137,141.8719,141.3201,141.4653,16029.0
2022-01-19 14:50:00,146.17,146.28,146.0,146.0,16383.0,141.504,141.6105,141.3394,141.3394,16383.0
2022-01-19 15:00:00,145.98,146.4,145.9,146.3,12315.0,141.3201,141.7266,141.2426,141.6298,12315.0
2022-01-19 15:10:00,146.33,146.74,146.25,146.45,19078.0,141.6589,142.0558,141.5814,141.775,19078.0
2022-01-19 15:20:00,146.42,146.63,146.09,146.14,12429.0,141.746,141.9493,141.4265,141.4749,12429.0
2022-01-19 15:30:00,146.15,146.4,145.74,146.3,27824.0,141.4846,141.7266,141.0877,141.6298,27824.0
2022-01-19 15:40:00,146.31,146.51,146.22,146.35,32336.0,141.6395,141.8331,141.5524,141.6782,32336.0
2022-01-19 15:50:00,146.31,146.34,145.74,145.93,86059.0,141.6395,141.6686,141.0877,141.2716,86059.0
2022-01-20 09:30:00,146.0,148.16,145.88,147.33,41043.0,141.3394,143.4305,141.2232,142.627,41043.0
2022-01-20 09:40:00,147.36,148.35,147.17,148.33,35587.0,142.656,143.6144,142.4721,143.595,35587.0
2022-01-20 09:50:00,148.31,148.54,147.86,147.88,75452.0,143.5757,143.7983,143.14,143.1594,75452.0
2022-01-20 10:00:00,147.92,148.48,147.5,148.18,47311.0,143.1981,143.7402,142.7915,143.4498,47311.0
2022-01-20 10:10:00,148.13,148.17,147.39,147.86,32573.0,143.4014,143.4401,142.685,143.14,32573.0
2022-01-20 10:20:00,147.86,148.37,147.85,148.06,37578.0,143.14,143.6338,143.1304,143.3337,37578.0
2022-01-20 10:30:00,148.0,148.8,147.99,148.75,27077.0,143.2756,144.05,143.2659,144.0016,27077.0
2022-01-20 10:40:00,148.75,149.38,148.74,149.19,33424.0,144.0016,144.6115,143.9919,144.4276,33424.0
2022-01-20 10:50:00,149.2,149.25,148.81,149.03,61917.0,144.4373,144.4857,144.0597,144.2727,61917.0
2022-01-20 11:00:00,149.07,149.33,148.89,149.11,16166.0,144.3114,144.5631,144.1372,144.3501,16166.0
2022-01-20 11:10:00,149.06,149.31,148.71,149.16,30719.0,144.3017,144.5438,143.9629,144.3985,30719.0
2022-01-20 11:20:00,149.14,149.21,148.86,149.1,14354.0,144.3792,144.4469,144.1081,144.3405,14354.0
2022-01-20 11:30:00,149.05,149.2,148.86,149.13,14457.0,144.2921,144.4373,144.1081,144.3695,14457.0
2022-01-20 11:40:00,149.06,149.22,148.9,149.03,18398.0,144.3017,144.4566,144.1468,144.2727,18398.0
2022-01-20 11:50:00,148.98,149.35,148.94,149.04,24227.0,144.2243,144.5825,144.1856,144.2824,24227.0
2022-01-20 12:00:00,149.07,149.13,148.55,148.58,14483.0,144.3114,144.3695,143.808,143.8371,14483.0
2022-01-20 12:10:00,148.53,148.63,148.04,148.04,14811.0,143.7886,143.8855,143.3143,143.3143,14811.0
2022-01-20 12:20:00,148.08,148.36,148.0,148.36,16620.0,143.353,143.6241,143.2756,143.6241,16620.0
2022-01-20 12:30:00,148.29,148.53,148.24,148.46,13598.0,143.5563,143.7886,143.5079,143.7209,13598.0
2022-01-20 12:40:00,148.42,148.46,148.15,148.34,14318.0,143.6822,143.7209,143.4208,143.6047,14318.0
2022-01-20 12:50:00,148.27,148.27,147.77,147.91,10492.0,143.5369,143.5369,143.0529,143.1884,10492.0
2022-01-20 13:00:00,147.86,147.88,147.6,147.74,15739.0,143.14,143.1594,142.8883,143.0239,15739.0
2022-01-20 13:10:00,147.66,147.91,147.55,147.86,12029.0,142.9464,143.1884,142.8399,143.14,12029.0
2022-01-20 13:20:00,147.95,148.01,147.7,147.82,11604.0,143.2272,143.2852,142.9851,143.1013,11604.0
2022-01-20 13:30:00,147.88,148.04,147.78,148.04,12551.0,143.1594,143.3143,143.0626,143.3143,12551.0
2022-01-20 13:40:00,148.1,148.45,147.94,148.34,12225.0,143.3724,143.7112,143.2175,143.6047,12225.0
2022-01-20 13:50:00,148.42,148.85,148.42,148.67,11359.0,143.6822,144.0984,143.6822,143.9242,11359.0
2022-01-20 14:00:00,148.7,149.22,148.7,149.1,24084.0,143.9532,144.4566,143.9532,144.3405,24084.0
2022-01-20 14:10:00,149.07,149.11,148.47,148.67,12436.0,144.3114,144.3501,143.7306,143.9242,12436.0
2022-01-20 14:20:00,148.59,148.68,148.28,148.28,7285.0,143.8467,143.9339,143.5466,143.5466,7285.0
2022-01-20 14:30:00,148.31,148.46,148.07,148.15,15435.0,143.5757,143.7209,143.3433,143.4208,15435.0
2022-01-20 14:40:00,148.1,148.29,147.92,147.98,10651.0,143.3724,143.5563,143.1981,143.2562,10651.0
2022-01-20 14:50:00,147.98,148.05,147.63,147.77,15472.0,143.2562,143.324,142.9174,143.0529,15472.0
2022-01-20 15:00:00,147.83,147.93,146.91,146.92,11985.0,143.111,143.2078,142.2204,142.23,11985.0
2022-01-20 15:10:00,147.0,147.18,146.64,146.64,43633.0,142.3075,142.4817,141.959,141.959,43633.0
2022-01-20 15:20:00,146.63,146.8,146.06,146.35,29939.0,141.9493,142.1139,141.3975,141.6782,29939.0
2022-01-20 15:30:00,146.27,146.27,145.3,145.53,66035.0,141.6008,141.6008,140.6618,140.8844,66035.0
2022-01-20 15:40:00,145.56,145.72,144.93,145.0,76621.0,140.9135,141.0684,140.3036,140.3713,76621.0
2022-01-20 15:50:00,144.97,145.25,144.58,144.91,105424.0,140.3423,140.6134,139.9647,140.2842,105424.0
2022-01-21 09:30:00,146.33,146.33,144.29,144.81,95329.0,141.6589,141.6589,139.684,140.1874,95329.0
2022-01-21 09:40:00,144.81,144.99,142.79,144.02,49284.0,140.1874,140.3617,138.2319,139.4226,49284.0
2022-01-21 09:50:00,144.11,144.99,143.96,144.86,46087.0,139.5097,140.3617,139.3645,140.2358,46087.0
2022-01-21 10:00:00,144.99,145.4,143.94,144.32,33123.0,140.3617,140.7586,139.3452,139.713,33123.0
2022-01-21 10:10:00,144.4,144.4,143.4,143.72,29952.0,139.7905,139.7905,138.8224,139.1322,29952.0
2022-01-21 10:20:00,143.73,144.09,143.19,143.63,35761.0,139.1419,139.4904,138.6191,139.0451,35761.0
2022-01-21 10:30:00,143.43,144.04,142.93,142.94,43694.0,138.8515,139.442,138.3674,138.3771,43694.0
2022-01-21 10:40:00,143.01,143.13,142.32,143.05,37104.0,138.4449,138.561,137.7769,138.4836,37104.0
2022-01-21 10:50:00,143.14,144.19,143.14,143.93,39972.0,138.5707,139.5872,138.5707,139.3355,39972.0
2022-01-21 11:00:00,144.01,144.25,143.12,143.78,28780.0,139.4129,139.6453,138.5513,139.1903,28780.0
2022-01-21 11:10:00,143.87,144.05,143.46,143.79,25221.0,139.2774,139.4517,138.8805,139.2,25221.0
2022-01-21 11:20:00,143.8,144.53,143.71,144.52,36235.0,139.2096,139.9163,139.1225,139.9067,36235.0
2022-01-21 11:30:00,144.51,144.51,142.94,143.01,39305.0,139.897,139.897,138.3771,138.4449,39305.0
2022-01-21 11:40:00,142.97,143.27,142.7,142.9,29978.0,138.4061,138.6966,138.1448,138.3384,29978.0
2022-01-21 11:50:00,142.94,143.21,142.69,143.13,21111.0,138.3771,138.6385,138.1351,138.561,21111.0
2022-01-21 12:00:00,143.09,143.09,142.41,142.61,80513.0,138.5223,138.5223,137.864,138.0576,80513.0
2022-01-21 12:10:00,142.53,142.54,141.92,141.99,41853.0,137.9802,137.9899,137.3897,137.4574,41853.0
2022-01-21 12:20:00,141.92,142.74,141.84,142.67,33850.0,137.3897,138.1835,137.3122,138.1157,33850.0
2022-01-21 12:30:00,142.69,142.78,142.01,142.43,14481.0,138.1351,138.2222,137.4768,137.8834,14481.0
2022-01-21 12:40:00,142.43,142.65,142.21,142.29,21989.0,137.8834,138.0964,137.6704,137.7478,21989.0
2022-01-21 12:50:00,142.28,142.53,142.05,142.53,18130.0,137.7382,137.9802,137.5155,137.9802,18130.0
2022-01-21 13:00:00,142.32,142.62,142.02,142.1,16675.0,137.7769,138.0673,137.4865,137.5639,16675.0
2022-01-21 13:10:00,142.14,142.82,141.93,142.0,25633.0,137.6026,138.2609,137.3993,137.4671,25633.0
2022-01-21 13:20:00,141.97,142.05,141.7,141.82,23825.0,137.4381,137.5155,137.1767,137.2928,23825.0
2022-01-21 13:30:00,141.81,142.6,141.81,142.6,18416.0,137.2832,138.0479,137.2832,138.0479,18416.0
2022-01-21 13:40:00,142.59,142.92,142.34,142.54,17788.0,138.0383,138.3577,137.7962,137.9899,17788.0
2022-01-21 13:50:00,142.65,142.85,142.11,142.22,21356.0,138.0964,138.29,137.5736,137.6801,21356.0
2022-01-21 14:00:00,142.22,143.0,142.22,142.7,35492.0,137.6801,138.4352,137.6801,138.1448,35492.0
2022-01-21 14:10:00,142.59,142.94,142.55,142.62,32308.0,138.0383,138.3771,137.9995,138.0673,32308.0
2022-01-21 14:20:00,142.67,142.88,142.22,142.22,20398.0,138.1157,138.319,137.6801,137.6801,20398.0
2022-01-21 14:30:00,142.25,142.64,142.17,142.56,24338.0,137.7091,138.0867,137.6317,138.0092,24338.0
2022-01-21 14:40:00,142.53,142.63,142.37,142.48,19400.0,137.9802,138.077,137.8253,137.9318,19400.0
2022-01-21 14:50:00,142.41,142.42,141.83,141.83,20772.0,137.864,137.8737,137.3025,137.3025,20772.0
2022-01-21 15:00:00,141.82,141.98,141.51,141.65,27640.0,137.2928,137.4477,136.9927,137.1283,27640.0
2022-01-21 15:10:00,141.61,141.95,141.32,141.72,28357.0,137.0895,137.4187,136.8088,137.196,28357.0
2022-01-21 15:20:00,141.69,141.79,141.17,141.26,36061.0,137.167,137.2638,136.6636,136.7507,36061.0
2022-01-21 15:30:00,141.33,141.62,141.15,141.59,67827.0,136.8185,137.0992,136.6442,137.0702,67827.0
2022-01-21 15:40:00,141.58,141.89,141.26,141.42,76713.0,137.0605,137.3606,136.7507,136.9056,76713.0
2022-01-21 15:50:00,141.46,141.46,140.62,140.77,186309.0,136.9443,136.9443,136.1312,136.2764,186309.0
2022-01-24 09:30:00,138.0,139.92,137.2,139.86,83537.0,133.5948,135.4535,132.8203,135.3954,83537.0
2022-01-24 09:40:00,139.81,139.9,137.68,137.95,55195.0,135.347,135.4341,133.285,133.5464,55195.0
2022-01-24 09:50:00,138.0,138.48,137.33,137.67,47390.0,133.5948,134.0595,132.9462,133.2753,47390.0
2022-01-24 10:00:00,137.76,138.06,136.18,136.23,61119.0,133.3624,133.6529,131.8329,131.8813,61119.0
2022-01-24 10:10:00,136.24,136.76,135.75,135.92,48354.0,131.891,132.3944,131.4166,131.5812,48354.0
2022-01-24 10:20:00,136.02,137.53,135.69,137.28,78104.0,131.678,133.1398,131.3585,132.8978,78104.0
2022-01-24 10:30:00,137.24,138.04,137.19,137.94,61451.0,132.859,133.6335,132.8106,133.5367,61451.0
2022-01-24 10:40:00,137.83,137.99,137.26,137.69,47956.0,133.4302,133.5851,132.8784,133.2947,47956.0
2022-01-24 10:50:00,137.71,138.28,137.51,137.7,46848.0,133.314,133.8658,133.1204,133.3044,46848.0
2022-01-24 11:00:00,137.81,137.84,136.65,137.01,30623.0,133.4109,133.4399,132.2879,132.6364,30623.0
2022-01-24 11:10:00,136.99,137.36,136.85,136.94,28434.0,132.617,132.9752,132.4815,132.5686,28434.0
2022-01-24 11:20:00,137.0,137.32,136.62,137.32,23945.0,132.6267,132.9365,132.2588,132.9365,23945.0
2022-01-24 11:30:00,137.37,137.45,136.54,136.58,20826.0,132.9849,133.0623,132.1814,132.2201,20826.0
2022-01-24 11:40:00,136.59,136.82,135.94,135.94,23280.0,132.2298,132.4525,131.6005,131.6005,23280.0
2022-01-24 11:50:00,136.03,136.59,135.85,136.14,31545.0,131.6877,132.2298,131.5134,131.7942,31545.0
2022-01-24 12:00:00,136.15,136.31,135.19,135.41,24806.0,131.8038,131.9587,130.8745,131.0875,24806.0
2022-01-24 12:10:00,135.4,135.69,134.91,135.69,23621.0,131.0778,131.3585,130.6034,131.3585,23621.0
2022-01-24 12:20:00,135.57,135.83,134.8,135.72,33969.0,131.2424,131.4941,130.4969,131.3876,33969.0
2022-01-24 12:30:00,135.72,135.94,135.17,135.79,23003.0,131.3876,131.6005,130.8551,131.4553,23003.0
2022-01-24 12:40:00,135.63,136.45,135.51,136.17,31560.0,131.3004,132.0943,131.1843,131.8232,31560.0
2022-01-24 12:50:00,136.09,136.45,135.7,136.01,40609.0,131.7458,132.0943,131.3682,131.6683,40609.0
2022-01-24 13:00:00,136.03,136.94,135.89,136.59,29436.0,131.6877,132.5686,131.5521,132.2298,29436.0
2022-01-24 13:10:00,136.64,137.32,136.47,137.25,60396.0,132.2782,132.9365,132.1136,132.8687,60396.0
2022-01-24 13:20:00,137.25,137.4,135.62,136.03,65155.0,132.8687,133.0139,131.2908,131.6877,65155.0
2022-01-24 13:30:00,135.9,136.46,135.79,136.46,19135.0,131.5618,132.1039,131.4553,132.1039,19135.0
2022-01-24 13:40:00,136.54,137.34,136.16,137.34,105825.0,132.1814,132.9559,131.8135,132.9559,105825.0
2022-01-24 13:50:00,137.37,137.8,137.22,137.72,186974.0,132.9849,133.4012,132.8397,133.3237,186974.0
2022-01-24 14:00:00,137.86,139.08,137.83,138.92,25167.0,133.4593,134.6403,133.4302,134.4854,25167.0
2022-01-24 14:10:00,138.92,139.19,138.1,138.3,25728.0,134.4854,134.7468,133.6916,133.8852,25728.0
2022-01-24 14:20:00,138.55,138.79,137.92,137.99,19668.0,134.1272,134.3596,133.5173,133.5851,19668.0
2022-01-24 14:30:00,138.11,138.42,136.94,137.1,17291.0,133.7013,134.0014,132.5686,132.7235,17291.0
2022-01-24 14:40:00,137.11,137.55,136.56,137.55,23568.0,132.7332,133.1592,132.2008,133.1592,23568.0
2022-01-24 14:50:00,137.65,138.38,137.27,138.38,18094.0,133.256,133.9627,132.8881,133.9627,18094.0
2022-01-24 15:00:00,138.38,138.66,137.96,138.26,17945.0,133.9627,134.2337,133.5561,133.8465,17945.0
2022-01-24 15:10:00,138.38,139.12,138.38,138.58,21688.0,133.9627,134.679,133.9627,134.1563,21688.0
2022-01-24 15:20:00,138.6,139.12,138.37,138.64,33092.0,134.1756,134.679,133.953,134.2144,33092.0
2022-01-24 15:30:00,138.66,139.69,138.49,139.55,78166.0,134.2337,135.2308,134.0691,135.0953,78166.0
2022-01-24 15:40:00,139.56,140.26,138.84,140.05,80510.0,135.105,135.7826,134.408,135.5793,80510.0
2022-01-24 15:50:00,140.09,141.1,140.09,140.82,121235.0,135.6181,136.5958,135.6181,136.3248,121235.0
2022-01-25 09:30:00,138.52,139.92,138.04,139.12,67206.0,134.0982,135.4535,133.6335,134.679,67206.0
2022-01-25 09:40:00,139.43,139.43,136.71,136.71,27909.0,134.9791,134.9791,132.346,132.346,27909.0
2022-01-25 09:50:00,136.89,137.25,135.56,136.11,75727.0,132.5202,132.8687,131.2327,131.7651,75727.0
2022-01-25 10:00:00,135.95,136.4,135.15,135.77,36038.0,131.6102,132.0459,130.8358,131.436,36038.0
2022-01-25 10:10:00,135.7,137.95,135.62,137.67,27584.0,131.3682,133.5464,131.2908,133.2753,27584.0
2022-01-25 10:20:00,137.55,138.51,137.35,138.29,25348.0,133.1592,134.0885,132.9655,133.8755,25348.0
2022-01-25 10:30:00,138.29,138.39,137.47,137.79,18656.0,133.8755,133.9723,133.0817,133.3915,18656.0
2022-01-25 10:40:00,137.94,138.89,137.74,138.48,16469.0,133.5367,134.4564,133.3431,134.0595,16469.0
2022-01-25 10:50:00,138.44,138.57,137.83,137.9,36071.0,134.0207,134.1466,133.4302,133.498,36071.0
2022-01-25 11:00:00,137.86,138.57,137.59,137.87,12225.0,133.4593,134.1466,133.1979,133.4689,12225.0
2022-01-25 11:10:00,138.0,138.92,137.67,138.92,19057.0,133.5948,134.4854,133.2753,134.4854,19057.0
2022-01-25 11:20:00,139.02,139.4,138.77,139.02,17999.0,134.5822,134.9501,134.3402,134.5822,17999.0
2022-01-25 11:30:00,139.0,139.01,137.84,137.98,18383.0,134.5629,134.5725,133.4399,133.5754,18383.0
2022-01-25 11:40:00,138.07,138.64,137.98,138.4,15639.0,133.6626,134.2144,133.5754,133.982,15639.0
2022-01-25 11:50:00,138.35,138.73,137.56,137.61,20780.0,133.9336,134.3015,133.1688,133.2172,20780.0
2022-01-25 12:00:00,137.57,138.07,137.15,137.75,27089.0,133.1785,133.6626,132.7719,133.3528,27089.0
2022-01-25 12:10:00,137.73,138.03,137.23,137.68,17634.0,133.3334,133.6238,132.8494,133.285,17634.0
2022-01-25 12:20:00,137.85,138.54,137.74,138.34,27272.0,133.4496,134.1175,133.3431,133.9239,27272.0
2022-01-25 12:30:00,138.26,138.56,137.94,138.17,21749.0,133.8465,134.1369,133.5367,133.7594,21749.0
2022-01-25 12:40:00,138.15,138.36,137.97,138.05,15519.0,133.74,133.9433,133.5657,133.6432,15519.0
2022-01-25 12:50:00,138.09,138.25,137.84,138.25,13850.0,133.6819,133.8368,133.4399,133.8368,13850.0
2022-01-25 13:00:00,138.19,138.29,137.78,138.18,12221.0,133.7787,133.8755,133.3818,133.769,12221.0
2022-01-25 13:10:00,138.19,138.55,138.18,138.44,28036.0,133.7787,134.1272,133.769,134.0207,28036.0
2022-01-25 13:20:00,138.46,139.3,138.34,139.09,31730.0,134.0401,134.8533,133.9239,134.65,31730.0
2022-01-25 13:30:00,139.03,139.78,138.83,139.78,18820.0,134.5919,135.318,134.3983,135.318,18820.0
2022-01-25 13:40:00,139.79,139.98,139.55,139.88,20714.0,135.3276,135.5116,135.0953,135.4148,20714.0
2022-01-25 13:50:00,139.96,139.98,139.82,139.93,38531.0,135.4922,135.5116,135.3567,135.4632,38531.0
2022-01-25 14:00:00,139.91,140.36,139.88,139.93,21708.0,135.4438,135.8795,135.4148,135.4632,21708.0
2022-01-25 14:10:00,139.94,140.6,139.94,140.52,16199.0,135.4729,136.1118,135.4729,136.0343,16199.0
2022-01-25 14:20:00,140.51,140.76,140.37,140.64,20699.0,136.0247,136.2667,135.8891,136.1505,20699.0
2022-01-25 14:30:00,140.64,140.82,140.41,140.58,24186.0,136.1505,136.3248,135.9279,136.0924,24186.0
2022-01-25 14:40:00,140.62,140.82,140.52,140.56,37796.0,136.1312,136.3248,136.0343,136.0731,37796.0
2022-01-25 14:50:00,140.57,141.03,140.38,140.98,35491.0,136.0827,136.5281,135.8988,136.4797,35491.0
2022-01-25 15:00:00,140.97,140.98,140.39,140.47,35137.0,136.47,136.4797,135.9085,135.9859,35137.0
2022-01-25 15:10:00,140.46,141.01,140.12,140.96,35555.0,135.9763,136.5087,135.6471,136.4603,35555.0
2022-01-25 15:20:00,141.05,141.05,139.66,139.81,33247.0,136.5474,136.5474,135.2018,135.347,33247.0
2022-01-25 15:30:00,139.8,140.3,139.51,140.19,43619.0,135.3373,135.8214,135.0566,135.7149,43619.0
2022-01-25 15:40:00,140.24,140.53,139.7,139.8,56144.0,135.7633,136.044,135.2405,135.3373,56144.0
2022-01-25 15:50:00,139.77,139.77,139.22,139.5,135359.0,135.3083,135.3083,134.7758,135.0469,135359.0
2022-01-26 09:30:00,141.77,142.97,141.51,142.29,39338.0,137.2444,138.4061,136.9927,137.7478,39338.0
2022-01-26 09:40:00,142.4,142.45,141.41,142.15,35696.0,137.8543,137.9027,136.8959,137.6123,35696.0
2022-01-26 09:50:00,141.95,143.49,141.53,143.38,97903.0,137.4187,138.9095,137.0121,138.803,97903.0
2022-01-26 10:00:00,143.38,144.33,142.89,144.24,46994.0,138.803,139.7227,138.3287,139.6356,46994.0
2022-01-26 10:10:00,144.14,144.5,143.57,144.47,34705.0,139.5388,139.8873,138.987,139.8583,34705.0
2022-01-26 10:20:00,144.41,144.52,142.47,142.79,79195.0,139.8002,139.9067,137.9221,138.2319,79195.0
2022-01-26 10:30:00,142.68,142.84,142.08,142.11,28303.0,138.1254,138.2803,137.5445,137.5736,28303.0
2022-01-26 10:40:00,142.08,142.17,141.16,141.61,33296.0,137.5445,137.6317,136.6539,137.0895,33296.0
2022-01-26 10:50:00,141.74,142.46,141.45,142.44,21324.0,137.2154,137.9124,136.9347,137.8931,21324.0
2022-01-26 11:00:00,142.37,143.28,142.35,143.22,20980.0,137.8253,138.7062,137.8059,138.6482,20980.0
2022-01-26 11:10:00,143.28,143.82,143.14,143.62,15751.0,138.7062,139.229,138.5707,139.0354,15751.0
2022-01-26 11:20:00,143.53,144.1,143.45,143.88,25051.0,138.9483,139.5001,138.8708,139.2871,25051.0
2022-01-26 11:30:00,143.94,144.16,142.81,142.94,65919.0,139.3452,139.5581,138.2512,138.3771,65919.0
2022-01-26 11:40:00,142.97,143.38,142.78,142.8,26112.0,138.4061,138.803,138.2222,138.2416,26112.0
2022-01-26 11:50:00,142.76,142.96,142.36,142.75,16336.0,138.2028,138.3965,137.8156,138.1932,16336.0
2022-01-26 12:00:00,142.85,142.97,142.67,142.75,8349.0,138.29,138.4061,138.1157,138.1932,8349.0
2022-01-26 12:10:00,142.74,143.17,142.68,142.77,13089.0,138.1835,138.5998,138.1254,138.2125,13089.0
2022-01-26 12:20:00,142.9,143.13,142.77,142.95,23053.0,138.3384,138.561,138.2125,138.3868,23053.0
2022-01-26 12:30:00,142.95,143.01,142.63,142.85,9021.0,138.3868,138.4449,138.077,138.29,9021.0
2022-01-26 12:40:00,142.94,143.32,142.79,142.87,9771.0,138.3771,138.745,138.2319,138.3093,9771.0
2022-01-26 12:50:00,142.93,143.37,142.86,143.27,15074.0,138.3674,138.7934,138.2996,138.6966,15074.0
2022-01-26 13:00:00,143.19,143.19,142.57,143.04,11093.0,138.6191,138.6191,138.0189,138.4739,11093.0
2022-01-26 13:10:00,143.04,143.21,142.81,142.85,18467.0,138.4739,138.6385,138.2512,138.29,18467.0
2022-01-26 13:20:00,142.85,142.86,142.45,142.83,13864.0,138.29,138.2996,137.9027,138.2706,13864.0
2022-01-26 13:30:00,142.84,143.01,142.45,142.45,13335.0,138.2803,138.4449,137.9027,137.9027,13335.0
2022-01-26 13:40:00,142.46,142.64,142.36,142.56,14728.0,137.9124,138.0867,137.8156,138.0092,14728.0
2022-01-26 13:50:00,142.49,142.65,142.4,142.46,10534.0,137.9415,138.0964,137.8543,137.9124,10534.0
2022-01-26 14:00:00,142.51,143.65,142.37,142.73,32451.0,137.9608,139.0644,137.8253,138.1738,32451.0
2022-01-26 14:10:00,142.8,142.91,141.3,141.99,32487.0,138.2416,138.3481,136.7894,137.4574,32487.0
2022-01-26 14:20:00,141.92,142.72,141.69,142.68,21130.0,137.3897,138.1641,137.167,138.1254,21130.0
2022-01-26 14:30:00,142.6,142.97,141.52,142.77,39782.0,138.0479,138.4061,137.0024,138.2125,39782.0
2022-01-26 14:40:00,142.89,143.07,140.42,140.57,38986.0,138.3287,138.5029,135.9375,136.0827,38986.0
2022-01-26 14:50:00,140.63,141.51,140.63,141.46,37179.0,136.1408,136.9927,136.1408,136.9443,37179.0
2022-01-26 15:00:00,141.34,141.34,139.72,139.72,33133.0,136.8282,136.8282,135.2599,135.2599,33133.0
2022-01-26 15:10:00,139.79,140.77,139.76,140.07,30982.0,135.3276,136.2764,135.2986,135.5987,30982.0
2022-01-26 15:20:00,140.22,140.61,139.34,140.56,41773.0,135.7439,136.1215,134.892,136.0731,41773.0
2022-01-26 15:30:00,140.58,140.85,140.08,140.4,62716.0,136.0924,136.3538,135.6084,135.9182,62716.0
2022-01-26 15:40:00,140.3,140.96,139.83,140.13,77174.0,135.8214,136.4603,135.3664,135.6568,77174.0
2022-01-26 15:50:00,140.15,140.59,139.87,140.48,236373.0,135.6762,136.1021,135.4051,135.9956,236373.0
2022-01-27 09:30:00,141.88,141.95,139.47,139.93,52017.0,137.3509,137.4187,135.0179,135.4632,52017.0
2022-01-27 09:40:00,139.93,141.87,139.93,141.81,55003.0,135.4632,137.3412,135.4632,137.2832,55003.0
2022-01-27 09:50:00,141.7,142.7,141.5,142.64,46619.0,137.1767,138.1448,136.9831,138.0867,46619.0
2022-01-27 10:00:00,142.65,143.38,141.73,143.1,23220.0,138.0964,138.803,137.2057,138.532,23220.0
2022-01-27 10:10:00,143.22,143.8,142.99,142.99,18431.0,138.6482,139.2096,138.4255,138.4255,18431.0
2022-01-27 10:20:00,143.21,143.39,141.89,142.24,63899.0,138.6385,138.8127,137.3606,137.6994,63899.0
2022-01-27 10:30:00,142.1,142.11,141.28,141.29,12201.0,137.5639,137.5736,136.7701,136.7798,12201.0
2022-01-27 10:40:00,141.24,142.36,141.17,142.3,29614.0,136.7314,137.8156,136.6636,137.7575,29614.0
2022-01-27 10:50:00,142.36,143.22,142.07,142.95,31187.0,137.8156,138.6482,137.5349,138.3868,31187.0
2022-01-27 11:00:00,142.9,143.6,142.8,143.38,34615.0,138.3384,139.016,138.2416,138.803,34615.0
2022-01-27 11:10:00,143.4,143.92,143.31,143.77,22303.0,138.8224,139.3258,138.7353,139.1806,22303.0
2022-01-27 11:20:00,143.78,144.14,143.42,143.56,13570.0,139.1903,139.5388,138.8418,138.9773,13570.0
2022-01-27 11:30:00,143.65,144.46,143.47,143.99,17500.0,139.0644,139.8486,138.8902,139.3936,17500.0
2022-01-27 11:40:00,143.85,144.21,143.51,143.86,23194.0,139.258,139.6066,138.9289,139.2677,23194.0
2022-01-27 11:50:00,143.77,144.35,143.72,144.21,24436.0,139.1806,139.7421,139.1322,139.6066,24436.0
2022-01-27 12:00:00,144.22,144.59,143.86,144.22,21126.0,139.6162,139.9744,139.2677,139.6162,21126.0
2022-01-27 12:10:00,144.22,144.32,143.13,143.17,16970.0,139.6162,139.713,138.561,138.5998,16970.0
2022-01-27 12:20:00,143.12,143.29,142.81,142.88,16520.0,138.5513,138.7159,138.2512,138.319,16520.0
2022-01-27 12:30:00,142.87,142.87,141.66,141.87,16500.0,138.3093,138.3093,137.138,137.3412,16500.0
2022-01-27 12:40:00,141.85,141.95,141.09,141.09,18268.0,137.3219,137.4187,136.5861,136.5861,18268.0
2022-01-27 12:50:00,141.33,141.46,140.96,141.09,21565.0,136.8185,136.9443,136.4603,136.5861,21565.0
2022-01-27 13:00:00,141.18,141.25,139.85,140.45,39391.0,136.6733,136.741,135.3857,135.9666,39391.0
2022-01-27 13:10:00,140.47,141.15,140.26,140.47,21240.0,135.9859,136.6442,135.7826,135.9859,21240.0
2022-01-27 13:20:00,140.53,140.54,140.07,140.31,15600.0,136.044,136.0537,135.5987,135.831,15600.0
2022-01-27 13:30:00,140.24,140.61,139.76,139.82,26500.0,135.7633,136.1215,135.2986,135.3567,26500.0
2022-01-27 13:40:00,139.84,140.17,139.37,140.06,36286.0,135.3761,135.6955,134.9211,135.589,36286.0
2022-01-27 13:50:00,140.02,140.27,139.67,140.01,32156.0,135.5503,135.7923,135.2115,135.5406,32156.0
2022-01-27 14:00:00,140.1,141.06,140.1,140.78,31132.0,135.6278,136.5571,135.6278,136.286,31132.0
2022-01-27 14:10:00,140.8,140.95,140.31,140.59,23125.0,136.3054,136.4506,135.831,136.1021,23125.0
2022-01-27 14:20:00,140.59,140.68,139.91,140.28,22417.0,136.1021,136.1892,135.4438,135.802,22417.0
2022-01-27 14:30:00,140.19,140.75,140.03,140.49,28725.0,135.7149,136.257,135.56,136.0053,28725.0
2022-01-27 14:40:00,140.47,141.09,140.47,140.85,20852.0,135.9859,136.5861,135.9859,136.3538,20852.0
2022-01-27 14:50:00,140.75,140.93,140.08,140.36,24864.0,136.257,136.4313,135.6084,135.8795,24864.0
2022-01-27 15:00:00,140.36,141.05,140.32,140.68,28717.0,135.8795,136.5474,135.8407,136.1892,28717.0
2022-01-27 15:10:00,140.56,140.62,139.84,140.25,30783.0,136.0731,136.1312,135.3761,135.773,30783.0
2022-01-27 15:20:00,140.31,140.71,139.84,140.61,28241.0,135.831,136.2183,135.3761,136.1215,28241.0
2022-01-27 15:30:00,140.74,140.81,140.18,140.25,39385.0,136.2473,136.3151,135.7052,135.773,39385.0
2022-01-27 15:40:00,140.28,141.36,140.2,140.54,77297.0,135.802,136.8475,135.7246,136.0537,77297.0
2022-01-27 15:50:00,140.58,141.2,140.14,141.03,256401.0,136.0924,136.6926,135.6665,136.5281,256401.0
2022-01-28 09:30:00,141.16,143.35,141.07,141.74,35146.0,136.6539,138.774,136.5668,137.2154,35146.0
2022-01-28 09:40:00,142.09,143.54,141.73,142.92,30071.0,137.5542,138.9579,137.2057,138.3577,30071.0
2022-01-28 09:50:00,142.92,143.16,142.22,142.7,88516.0,138.3577,138.5901,137.6801,138.1448,88516.0
2022-01-28 10:00:00,142.86,142.97,141.86,142.47,26257.0,138.2996,138.4061,137.3316,137.9221,26257.0
2022-01-28 10:10:00,142.34,143.04,142.14,142.44,40107.0,137.7962,138.4739,137.6026,137.8931,40107.0
2022-01-28 10:20:00,142.61,142.64,141.52,141.9,29029.0,138.0576,138.0867,137.0024,137.3703,29029.0
2022-01-28 10:30:00,142.11,142.93,141.94,142.53,27151.0,137.5736,138.3674,137.409,137.9802,27151.0
2022-01-28 10:40:00,142.43,142.54,141.44,142.54,28219.0,137.8834,137.9899,136.925,137.9899,28219.0
2022-01-28 10:50:00,142.65,143.19,142.41,143.19,25314.0,138.0964,138.6191,137.864,138.6191,25314.0
2022-01-28 11:00:00,143.29,143.49,142.94,143.37,20861.0,138.7159,138.9095,138.3771,138.7934,20861.0
2022-01-28 11:10:00,143.35,143.99,143.12,143.5,58333.0,138.774,139.3936,138.5513,138.9192,58333.0
2022-01-28 11:20:00,143.59,143.73,143.1,143.59,29712.0,139.0063,139.1419,138.532,139.0063,29712.0
2022-01-28 11:30:00,143.69,144.3,143.38,143.99,36591.0,139.1032,139.6937,138.803,139.3936,36591.0
2022-01-28 11:40:00,143.88,144.05,143.65,143.86,22864.0,139.2871,139.4517,139.0644,139.2677,22864.0
2022-01-28 11:50:00,143.81,144.43,143.51,144.37,184210.0,139.2193,139.8195,138.9289,139.7614,184210.0
2022-01-28 12:00:00,144.37,144.68,143.88,144.34,126610.0,139.7614,140.0615,139.2871,139.7324,126610.0
2022-01-28 12:10:00,144.31,144.61,144.01,144.15,32489.0,139.7034,139.9938,139.4129,139.5485,32489.0
2022-01-28 12:20:00,144.15,144.2,143.78,143.88,19581.0,139.5485,139.5969,139.1903,139.2871,19581.0
2022-01-28 12:30:00,143.72,144.09,143.6,143.89,31743.0,139.1322,139.4904,139.016,139.2968,31743.0
2022-01-28 12:40:00,144.08,144.65,144.01,144.1,33258.0,139.4807,140.0325,139.4129,139.5001,33258.0
2022-01-28 12:50:00,144.06,144.08,143.56,143.87,32894.0,139.4613,139.4807,138.9773,139.2774,32894.0
2022-01-28 13:00:00,143.88,144.69,143.65,144.5,98468.0,139.2871,140.0712,139.0644,139.8873,98468.0
2022-01-28 13:10:00,144.48,144.59,144.29,144.44,9832.0,139.8679,139.9744,139.684,139.8292,9832.0
2022-01-28 13:20:00,144.45,144.45,143.98,144.14,13454.0,139.8389,139.8389,139.3839,139.5388,13454.0
2022-01-28 13:30:00,144.28,144.65,144.23,144.25,20817.0,139.6743,140.0325,139.6259,139.6453,20817.0
2022-01-28 13:40:00,144.16,144.21,143.76,144.0,21433.0,139.5581,139.6066,139.1709,139.4033,21433.0
2022-01-28 13:50:00,144.04,144.95,144.03,144.79,24650.0,139.442,140.3229,139.4323,140.168,24650.0
2022-01-28 14:00:00,144.84,145.24,144.48,144.54,23389.0,140.2164,140.6037,139.8679,139.926,23389.0
2022-01-28 14:10:00,144.49,144.62,143.85,144.0,20975.0,139.8776,140.0035,139.258,139.4033,20975.0
2022-01-28 14:20:00,144.06,144.06,143.41,143.41,24157.0,139.4613,139.4613,138.8321,138.8321,24157.0
2022-01-28 14:30:00,143.49,143.86,143.23,143.84,57950.0,138.9095,139.2677,138.6578,139.2484,57950.0
2022-01-28 14:40:00,143.91,144.77,143.9,144.77,31498.0,139.3161,140.1487,139.3064,140.1487,31498.0
2022-01-28 14:50:00,144.79,145.27,144.58,145.27,29256.0,140.168,140.6327,139.9647,140.6327,29256.0
2022-01-28 15:00:00,145.31,145.53,145.06,145.41,41071.0,140.6714,140.8844,140.4294,140.7682,41071.0
2022-01-28 15:10:00,145.29,145.54,145.04,145.4,51671.0,140.6521,140.8941,140.4101,140.7586,51671.0
2022-01-28 15:20:00,145.33,146.04,145.29,146.03,48004.0,140.6908,141.3781,140.6521,141.3685,48004.0
2022-01-28 15:30:00,145.96,146.02,145.16,145.89,151355.0,141.3007,141.3588,140.5262,141.2329,151355.0
2022-01-28 15:40:00,145.91,146.85,145.88,146.77,87523.0,141.2523,142.1623,141.2232,142.0848,87523.0
2022-01-28 15:50:00,146.81,147.33,146.6,147.29,272961.0,142.1236,142.627,141.9203,142.5882,272961.0
2022-01-31 09:30:00,145.38,146.64,145.21,146.46,64468.0,140.7392,141.959,140.5746,141.7847,64468.0
2022-01-31 09:40:00,146.48,146.91,145.1,145.1,39630.0,141.8041,142.2204,140.4681,140.4681,39630.0
2022-01-31 09:50:00,145.17,145.83,144.95,145.83,28165.0,140.5359,141.1748,140.3229,141.1748,28165.0
2022-01-31 10:00:00,145.9,146.43,145.2,145.96,53376.0,141.2426,141.7557,140.5649,141.3007,53376.0
2022-01-31 10:10:00,145.87,146.71,145.73,146.12,36835.0,141.2136,142.0267,141.078,141.4556,36835.0
2022-01-31 10:20:00,146.12,146.58,145.87,146.21,30313.0,141.4556,141.9009,141.2136,141.5427,30313.0
2022-01-31 10:30:00,146.23,146.7,145.94,146.67,29389.0,141.5621,142.0171,141.2813,141.988,29389.0
2022-01-31 10:40:00,146.61,147.27,146.57,147.18,31428.0,141.9299,142.5689,141.8912,142.4817,31428.0
2022-01-31 10:50:00,147.22,148.11,147.15,148.0,44081.0,142.5205,143.3821,142.4527,143.2756,44081.0
2022-01-31 11:00:00,148.12,148.27,147.63,147.87,33878.0,143.3917,143.5369,142.9174,143.1497,33878.0
2022-01-31 11:10:00,147.79,148.46,147.68,147.9,49200.0,143.0723,143.7209,142.9658,143.1788,49200.0
2022-01-31 11:20:00,147.89,148.02,147.42,147.63,52458.0,143.1691,143.2949,142.7141,142.9174,52458.0
2022-01-31 11:30:00,147.61,147.78,147.16,147.78,34758.0,142.898,143.0626,142.4624,143.0626,34758.0
2022-01-31 11:40:00,147.79,148.01,147.46,147.98,29929.0,143.0723,143.2852,142.7528,143.2562,29929.0
2022-01-31 11:50:00,147.82,148.72,147.82,148.1,33256.0,143.1013,143.9726,143.1013,143.3724,33256.0
2022-01-31 12:00:00,148.18,148.38,148.09,148.17,22709.0,143.4498,143.6434,143.3627,143.4401,22709.0
2022-01-31 12:10:00,148.32,148.77,148.32,148.72,25970.0,143.5854,144.021,143.5854,143.9726,25970.0
2022-01-31 12:20:00,148.68,148.91,148.53,148.84,27356.0,143.9339,144.1565,143.7886,144.0888,27356.0
2022-01-31 12:30:00,148.9,148.9,148.32,148.63,11163.0,144.1468,144.1468,143.5854,143.8855,11163.0
2022-01-31 12:40:00,148.57,149.07,148.57,149.0,28062.0,143.8274,144.3114,143.8274,144.2436,28062.0
2022-01-31 12:50:00,149.06,149.1,148.89,149.1,13014.0,144.3017,144.3405,144.1372,144.3405,13014.0
2022-01-31 13:00:00,149.01,149.01,148.63,148.97,24527.0,144.2533,144.2533,143.8855,144.2146,24527.0
2022-01-31 13:10:00,149.05,149.25,148.81,149.25,14152.0,144.2921,144.4857,144.0597,144.4857,14152.0
2022-01-31 13:20:00,149.13,149.26,148.61,148.66,14849.0,144.3695,144.4953,143.8661,143.9145,14849.0
2022-01-31 13:30:00,148.71,148.77,148.31,148.57,12396.0,143.9629,144.021,143.5757,143.8274,12396.0
2022-01-31 13:40:00,148.52,148.7,148.36,148.63,9090.0,143.779,143.9532,143.6241,143.8855,9090.0
2022-01-31 13:50:00,148.56,149.04,148.55,149.04,22037.0,143.8177,144.2824,143.808,144.2824,22037.0
2022-01-31 14:00:00,149.04,149.08,148.68,148.89,17337.0,144.2824,144.3211,143.9339,144.1372,17337.0
2022-01-31 14:10:00,148.88,148.98,148.73,148.91,7407.0,144.1275,144.2243,143.9823,144.1565,7407.0
2022-01-31 14:20:00,148.83,148.89,148.54,148.77,14994.0,144.0791,144.1372,143.7983,144.021,14994.0
2022-01-31 14:30:00,148.83,148.96,148.7,148.75,21799.0,144.0791,144.2049,143.9532,144.0016,21799.0
2022-01-31 14:40:00,148.79,148.98,148.52,148.52,27538.0,144.0404,144.2243,143.779,143.779,27538.0
2022-01-31 14:50:00,148.61,148.82,148.51,148.8,8350.0,143.8661,144.0694,143.7693,144.05,8350.0
2022-01-31 15:00:00,148.79,149.03,148.69,148.78,26499.0,144.0404,144.2727,143.9435,144.0307,26499.0
2022-01-31 15:10:00,148.76,148.76,147.87,148.12,22076.0,144.0113,144.0113,143.1497,143.3917,22076.0
2022-01-31 15:20:00,148.16,148.83,148.16,148.52,23415.0,143.4305,144.0791,143.4305,143.779,23415.0
2022-01-31 15:30:00,148.48,148.73,148.19,148.49,34335.0,143.7402,143.9823,143.4595,143.7499,34335.0
2022-01-31 15:40:00,148.62,149.04,148.45,149.0,46765.0,143.8758,144.2824,143.7112,144.2436,46765.0
2022-01-31 15:50:00,148.98,149.95,148.96,149.84,171712.0,144.2243,145.1633,144.2049,145.0568,171712.0
2022-02-01 09:30:00,149.17,151.49,148.16,150.87,50708.0,144.4082,146.6542,143.4305,146.054,50708.0
2022-02-01 09:40:00,150.81,152.28,150.8,152.09,37514.0,145.9959,147.4189,145.9862,147.235,37514.0
2022-02-01 09:50:00,152.06,152.24,151.0,151.0,38698.0,147.206,147.3802,146.1798,146.1798,38698.0
2022-02-01 10:00:00,150.98,150.98,149.12,149.58,41339.0,146.1604,146.1604,144.3598,144.8051,41339.0
2022-02-01 10:10:00,149.49,150.61,149.49,150.1,17481.0,144.718,145.8023,144.718,145.3085,17481.0
2022-02-01 10:20:00,150.32,150.79,149.95,150.68,24923.0,145.5215,145.9765,145.1633,145.87,24923.0
2022-02-01 10:30:00,150.58,150.92,150.34,150.58,25139.0,145.7732,146.1024,145.5409,145.7732,25139.0
2022-02-01 10:40:00,150.69,150.69,150.13,150.18,22720.0,145.8797,145.8797,145.3376,145.386,22720.0
2022-02-01 10:50:00,150.19,150.81,150.03,150.7,16058.0,145.3957,145.9959,145.2408,145.8894,16058.0
2022-02-01 11:00:00,150.79,150.79,149.69,150.31,39559.0,145.9765,145.9765,144.9116,145.5118,39559.0
2022-02-01 11:10:00,150.4,150.79,150.05,150.73,18434.0,145.599,145.9765,145.2601,145.9184,18434.0
2022-02-01 11:20:00,150.76,150.91,150.24,150.38,16936.0,145.9475,146.0927,145.4441,145.5796,16936.0
2022-02-01 11:30:00,150.34,150.74,150.0,150.74,13676.0,145.5409,145.9281,145.2117,145.9281,13676.0
2022-02-01 11:40:00,150.74,150.79,150.31,150.56,19121.0,145.9281,145.9765,145.5118,145.7538,19121.0
2022-02-01 11:50:00,150.49,150.64,150.32,150.61,17751.0,145.6861,145.8313,145.5215,145.8023,17751.0
2022-02-01 12:00:00,150.58,150.75,150.36,150.58,31284.0,145.7732,145.9378,145.5602,145.7732,31284.0
2022-02-01 12:10:00,150.52,150.56,150.24,150.48,11312.0,145.7151,145.7538,145.4441,145.6764,11312.0
2022-02-01 12:20:00,150.49,150.57,150.15,150.2,10485.0,145.6861,145.7635,145.3569,145.4053,10485.0
2022-02-01 12:30:00,150.25,150.26,149.53,149.64,15622.0,145.4537,145.4634,144.7567,144.8632,15622.0
2022-02-01 12:40:00,149.64,149.79,149.33,149.44,13906.0,144.8632,145.0084,144.5631,144.6696,13906.0
2022-02-01 12:50:00,149.35,150.15,149.35,150.15,13744.0,144.5825,145.3569,144.5825,145.3569,13744.0
2022-02-01 13:00:00,150.13,150.25,149.83,149.84,9106.0,145.3376,145.4537,145.0472,145.0568,9106.0
2022-02-01 13:10:00,149.94,150.06,149.83,149.94,8825.0,145.1536,145.2698,145.0472,145.1536,8825.0
2022-02-01 13:20:00,150.02,150.39,149.99,150.33,8763.0,145.2311,145.5893,145.202,145.5312,8763.0
2022-02-01 13:30:00,150.42,150.56,150.19,150.55,11907.0,145.6183,145.7538,145.3957,145.7442,11907.0
2022-02-01 13:40:00,150.55,150.61,150.25,150.31,13888.0,145.7442,145.8023,145.4537,145.5118,13888.0
2022-02-01 13:50:00,150.28,150.46,150.15,150.46,10872.0,145.4828,145.657,145.3569,145.657,10872.0
2022-02-01 14:00:00,150.41,150.61,150.34,150.44,16871.0,145.6086,145.8023,145.5409,145.6377,16871.0
2022-02-01 14:10:00,150.5,150.68,150.34,150.53,15562.0,145.6958,145.87,145.5409,145.7248,15562.0
2022-02-01 14:20:00,150.5,150.51,150.21,150.42,13104.0,145.6958,145.7054,145.415,145.6183,13104.0
2022-02-01 14:30:00,150.42,150.66,150.36,150.57,16340.0,145.6183,145.8507,145.5602,145.7635,16340.0
2022-02-01 14:40:00,150.52,150.87,150.51,150.62,18608.0,145.7151,146.054,145.7054,145.8119,18608.0
2022-02-01 14:50:00,150.54,150.77,150.28,150.52,15263.0,145.7345,145.9571,145.4828,145.7151,15263.0
2022-02-01 15:00:00,150.59,151.04,150.43,150.99,22812.0,145.7829,146.2185,145.628,146.1701,22812.0
2022-02-01 15:10:00,151.04,151.04,150.77,150.97,24515.0,146.2185,146.2185,145.9571,146.1508,24515.0
2022-02-01 15:20:00,150.97,151.25,150.94,151.19,36467.0,146.1508,146.4218,146.1217,146.3637,36467.0
2022-02-01 15:30:00,151.21,151.43,150.97,151.1,47238.0,146.3831,146.5961,146.1508,146.2766,47238.0
2022-02-01 15:40:00,151.17,151.93,151.17,151.88,61433.0,146.3444,147.0801,146.3444,147.0317,61433.0
2022-02-01 15:50:00,151.89,151.99,151.5,151.55,138405.0,147.0414,147.1382,146.6638,146.7122,138405.0
2022-02-02 09:30:00,152.0,152.96,150.07,152.83,89808.0,147.1479,148.0772,145.2795,147.9514,89808.0
2022-02-02 09:40:00,152.81,152.92,151.33,151.66,55421.0,147.932,148.0385,146.4993,146.8187,55421.0
2022-02-02 09:50:00,151.75,151.81,150.47,150.98,41393.0,146.9059,146.9639,145.6667,146.1604,41393.0
2022-02-02 10:00:00,151.06,151.61,150.76,151.5,48512.0,146.2379,146.7703,145.9475,146.6638,48512.0
2022-02-02 10:10:00,151.48,151.53,150.76,151.22,42720.0,146.6445,146.6929,145.9475,146.3928,42720.0
2022-02-02 10:20:00,151.22,151.5,150.46,150.59,29348.0,146.3928,146.6638,145.657,145.7829,29348.0
2022-02-02 10:30:00,150.59,150.93,150.52,150.59,13753.0,145.7829,146.112,145.7151,145.7829,13753.0
2022-02-02 10:40:00,150.73,151.39,150.59,151.04,34759.0,145.9184,146.5574,145.7829,146.2185,34759.0
2022-02-02 10:50:00,151.03,151.1,150.5,150.98,16826.0,146.2088,146.2766,145.6958,146.1604,16826.0
2022-02-02 11:00:00,150.9,151.03,150.54,150.73,17871.0,146.083,146.2088,145.7345,145.9184,17871.0
2022-02-02 11:10:00,150.8,150.8,150.05,150.33,34521.0,145.9862,145.9862,145.2601,145.5312,34521.0
2022-02-02 11:20:00,150.5,150.83,150.25,150.62,20063.0,145.6958,146.0152,145.4537,145.8119,20063.0
2022-02-02 11:30:00,150.53,150.99,150.07,150.27,15040.0,145.7248,146.1701,145.2795,145.4731,15040.0
2022-02-02 11:40:00,150.21,150.55,150.07,150.14,31203.0,145.415,145.7442,145.2795,145.3473,31203.0
2022-02-02 11:50:00,150.18,150.33,149.66,149.8,17138.0,145.386,145.5312,144.8826,145.0181,17138.0
2022-02-02 12:00:00,149.83,150.34,149.52,150.34,17912.0,145.0472,145.5409,144.747,145.5409,17912.0
2022-02-02 12:10:00,150.3,150.5,150.09,150.21,19997.0,145.5021,145.6958,145.2989,145.415,19997.0
2022-02-02 12:20:00,150.21,150.4,150.21,150.4,9657.0,145.415,145.599,145.415,145.599,9657.0
2022-02-02 12:30:00,150.34,150.74,150.29,150.74,13974.0,145.5409,145.9281,145.4925,145.9281,13974.0
2022-02-02 12:40:00,150.67,151.0,150.67,150.94,21561.0,145.8603,146.1798,145.8603,146.1217,21561.0
2022-02-02 12:50:00,150.94,151.0,150.68,150.82,25242.0,146.1217,146.1798,145.87,146.0055,25242.0
2022-02-02 13:00:00,150.86,150.86,150.61,150.71,23473.0,146.0443,146.0443,145.8023,145.8991,23473.0
2022-02-02 13:10:00,150.65,150.69,150.46,150.53,10451.0,145.841,145.8797,145.657,145.7248,10451.0
2022-02-02 13:20:00,150.53,150.74,150.5,150.68,13958.0,145.7248,145.9281,145.6958,145.87,13958.0
2022-02-02 13:30:00,150.63,150.88,150.6,150.85,18234.0,145.8216,146.0636,145.7926,146.0346,18234.0
2022-02-02 13:40:00,150.89,150.89,150.55,150.72,58609.0,146.0733,146.0733,145.7442,145.9087,58609.0
2022-02-02 13:50:00,150.84,151.05,150.75,150.8,39276.0,146.0249,146.2282,145.9378,145.9862,39276.0
2022-02-02 14:00:00,150.8,151.08,150.65,150.87,23860.0,145.9862,146.2572,145.841,146.054,23860.0
2022-02-02 14:10:00,150.84,150.95,150.59,150.94,16186.0,146.0249,146.1314,145.7829,146.1217,16186.0
2022-02-02 14:20:00,150.89,150.89,150.51,150.69,16269.0,146.0733,146.0733,145.7054,145.8797,16269.0
2022-02-02 14:30:00,150.79,150.9,150.66,150.72,20652.0,145.9765,146.083,145.8507,145.9087,20652.0
2022-02-02 14:40:00,150.76,150.93,150.48,150.5,34242.0,145.9475,146.112,145.6764,145.6958,34242.0
2022-02-02 14:50:00,150.59,150.62,150.32,150.33,13749.0,145.7829,145.8119,145.5215,145.5312,13749.0
2022-02-02 15:00:00,150.34,150.76,150.22,150.42,14155.0,145.5409,145.9475,145.4247,145.6183,14155.0
2022-02-02 15:10:00,150.4,150.59,150.18,150.57,16589.0,145.599,145.7829,145.386,145.7635,16589.0
2022-02-02 15:20:00,150.64,150.81,150.49,150.71,28045.0,145.8313,145.9959,145.6861,145.8991,28045.0
2022-02-02 15:30:00,150.69,150.83,150.56,150.65,40998.0,145.8797,146.0152,145.7538,145.841,40998.0
2022-02-02 15:40:00,150.69,150.87,150.59,150.77,62236.0,145.8797,146.054,145.7829,145.9571,62236.0
2022-02-02 15:50:00,150.73,150.95,150.6,150.87,177683.0,145.9184,146.1314,145.7926,146.054,177683.0
2022-02-03 09:30:00,148.63,149.2,147.58,148.27,52199.0,143.8855,144.4373,142.869,143.5369,52199.0
2022-02-03 09:40:00,148.95,149.44,147.95,147.95,27205.0,144.1952,144.6696,143.2272,143.2272,27205.0
2022-02-03 09:50:00,148.11,148.59,147.0,147.0,19323.0,143.3821,143.8467,142.3075,142.3075,19323.0
2022-02-03 10:00:00,147.39,147.68,146.89,147.13,17932.0,142.685,142.9658,142.201,142.4333,17932.0
2022-02-03 10:10:00,147.13,147.38,146.53,147.37,21027.0,142.4333,142.6754,141.8525,142.6657,21027.0
2022-02-03 10:20:00,147.34,147.52,146.56,146.97,28479.0,142.6366,142.8109,141.8815,142.2784,28479.0
2022-02-03 10:30:00,146.95,147.16,146.09,146.49,37006.0,142.2591,142.4624,141.4265,141.8138,37006.0
2022-02-03 10:40:00,146.5,146.63,146.16,146.39,47939.0,141.8235,141.9493,141.4943,141.717,47939.0
2022-02-03 10:50:00,146.44,147.22,146.44,147.0,26659.0,141.7654,142.5205,141.7654,142.3075,26659.0
2022-02-03 11:00:00,147.06,147.16,146.5,146.81,33396.0,142.3656,142.4624,141.8235,142.1236,33396.0
2022-02-03 11:10:00,146.82,147.73,146.75,147.57,38740.0,142.1332,143.0142,142.0655,142.8593,38740.0
2022-02-03 11:20:00,147.62,147.85,147.19,147.19,21003.0,142.9077,143.1304,142.4914,142.4914,21003.0
2022-02-03 11:30:00,147.3,147.41,146.62,146.74,16940.0,142.5979,142.7044,141.9396,142.0558,16940.0
2022-02-03 11:40:00,146.65,146.89,146.47,146.83,15140.0,141.9687,142.201,141.7944,142.1429,15140.0
2022-02-03 11:50:00,146.77,146.85,146.37,146.41,11873.0,142.0848,142.1623,141.6976,141.7363,11873.0
2022-02-03 12:00:00,146.51,146.51,145.88,146.07,19750.0,141.8331,141.8331,141.2232,141.4072,19750.0
2022-02-03 12:10:00,146.07,146.07,145.78,145.79,17336.0,141.4072,141.4072,141.1264,141.1361,17336.0
2022-02-03 12:20:00,145.82,146.16,145.78,145.87,13430.0,141.1652,141.4943,141.1264,141.2136,13430.0
2022-02-03 12:30:00,145.88,146.41,145.88,146.12,21310.0,141.2232,141.7363,141.2232,141.4556,21310.0
2022-02-03 12:40:00,146.16,146.31,145.79,146.0,27198.0,141.4943,141.6395,141.1361,141.3394,27198.0
2022-02-03 12:50:00,146.02,146.07,145.52,145.69,18874.0,141.3588,141.4072,140.8747,141.0393,18874.0
2022-02-03 13:00:00,145.75,145.8,145.53,145.54,18248.0,141.0974,141.1458,140.8844,140.8941,18248.0
2022-02-03 13:10:00,145.54,145.83,145.49,145.53,16761.0,140.8941,141.1748,140.8457,140.8844,16761.0
2022-02-03 13:20:00,145.53,145.87,145.44,145.73,15493.0,140.8844,141.2136,140.7973,141.078,15493.0
2022-02-03 13:30:00,145.73,145.94,145.5,145.66,13550.0,141.078,141.2813,140.8554,141.0103,13550.0
2022-02-03 13:40:00,145.62,145.87,145.57,145.69,10500.0,140.9715,141.2136,140.9231,141.0393,10500.0
2022-02-03 13:50:00,145.67,145.74,145.6,145.6,9650.0,141.0199,141.0877,140.9522,140.9522,9650.0
2022-02-03 14:00:00,145.65,145.94,145.63,145.8,13533.0,141.0006,141.2813,140.9812,141.1458,13533.0
2022-02-03 14:10:00,145.91,145.93,145.43,145.8,46853.0,141.2523,141.2716,140.7876,141.1458,46853.0
2022-02-03 14:20:00,145.74,145.76,145.37,145.57,14311.0,141.0877,141.1071,140.7295,140.9231,14311.0
2022-02-03 14:30:00,145.59,145.86,145.39,145.58,28367.0,140.9425,141.2039,140.7489,140.9328,28367.0
2022-02-03 14:40:00,145.58,145.59,145.02,145.14,19624.0,140.9328,140.9425,140.3907,140.5069,19624.0
2022-02-03 14:50:00,145.18,145.26,145.07,145.19,16888.0,140.5456,140.623,140.4391,140.5553,16888.0
2022-02-03 15:00:00,145.19,145.32,144.86,145.06,25267.0,140.5553,140.6811,140.2358,140.4294,25267.0
2022-02-03 15:10:00,145.06,145.43,145.04,145.34,23563.0,140.4294,140.7876,140.4101,140.7005,23563.0
2022-02-03 15:20:00,145.3,145.56,144.87,145.17,27927.0,140.6618,140.9135,140.2455,140.5359,27927.0
2022-02-03 15:30:00,145.14,145.16,144.48,144.67,54635.0,140.5069,140.5262,139.8679,140.0519,54635.0
2022-02-03 15:40:00,144.66,144.97,144.4,144.59,86752.0,140.0422,140.3423,139.7905,139.9744,86752.0
2022-02-03 15:50:00,144.48,144.97,144.32,144.51,221674.0,139.8679,140.3423,139.713,139.897,221674.0
2022-02-04 09:30:00,143.09,144.17,142.72,142.72,44671.0,138.5223,139.5678,138.1641,138.1641,44671.0
2022-02-04 09:40:00,142.94,144.19,142.94,143.73,83453.0,138.3771,139.5872,138.3771,139.1419,83453.0
2022-02-04 09:50:00,143.74,143.9,142.95,143.11,38995.0,139.1516,139.3064,138.3868,138.5417,38995.0
2022-02-04 10:00:00,143.03,143.52,142.91,143.09,45710.0,138.4642,138.9386,138.3481,138.5223,45710.0
2022-02-04 10:10:00,143.16,144.28,142.9,143.86,30805.0,138.5901,139.6743,138.3384,139.2677,30805.0
2022-02-04 10:20:00,143.86,143.96,143.15,143.15,55699.0,139.2677,139.3645,138.5804,138.5804,55699.0
2022-02-04 10:30:00,143.13,143.8,142.6,142.91,57053.0,138.561,139.2096,138.0479,138.3481,57053.0
2022-02-04 10:40:00,143.01,143.03,142.39,142.44,18379.0,138.4449,138.4642,137.8446,137.8931,18379.0
2022-02-04 10:50:00,142.55,143.12,142.42,142.86,31163.0,137.9995,138.5513,137.8737,138.2996,31163.0
2022-02-04 11:00:00,142.95,143.12,142.7,142.78,28208.0,138.3868,138.5513,138.1448,138.2222,28208.0
2022-02-04 11:10:00,142.68,143.08,142.45,143.05,17637.0,138.1254,138.5126,137.9027,138.4836,17637.0
2022-02-04 11:20:00,143.11,143.51,142.94,143.37,38753.0,138.5417,138.9289,138.3771,138.7934,38753.0
2022-02-04 11:30:00,143.37,143.88,143.2,143.66,25010.0,138.7934,139.2871,138.6288,139.0741,25010.0
2022-02-04 11:40:00,143.71,143.84,143.57,143.57,19966.0,139.1225,139.2484,138.987,138.987,19966.0
2022-02-04 11:50:00,143.58,143.65,143.28,143.28,25826.0,138.9967,139.0644,138.7062,138.7062,25826.0
2022-02-04 12:00:00,143.31,143.78,143.19,143.78,23151.0,138.7353,139.1903,138.6191,139.1903,23151.0
2022-02-04 12:10:00,143.72,144.12,143.54,144.02,18559.0,139.1322,139.5194,138.9579,139.4226,18559.0
2022-02-04 12:20:00,144.02,144.27,143.96,144.01,17701.0,139.4226,139.6646,139.3645,139.4129,17701.0
2022-02-04 12:30:00,144.08,144.15,143.81,144.14,9947.0,139.4807,139.5485,139.2193,139.5388,9947.0
2022-02-04 12:40:00,144.17,144.61,144.1,144.44,32557.0,139.5678,139.9938,139.5001,139.8292,32557.0
2022-02-04 12:50:00,144.42,144.81,144.35,144.67,19578.0,139.8098,140.1874,139.7421,140.0519,19578.0
2022-02-04 13:00:00,144.84,145.2,144.73,145.15,12304.0,140.2164,140.5649,140.11,140.5165,12304.0
2022-02-04 13:10:00,145.14,145.26,144.89,144.94,12356.0,140.5069,140.623,140.2648,140.3132,12356.0
2022-02-04 13:20:00,144.91,144.98,144.65,144.71,22144.0,140.2842,140.352,140.0325,140.0906,22144.0
2022-02-04 13:30:00,144.71,145.18,144.67,144.94,20740.0,140.0906,140.5456,140.0519,140.3132,20740.0
2022-02-04 13:40:00,145.04,145.25,144.84,145.12,25557.0,140.4101,140.6134,140.2164,140.4875,25557.0
2022-02-04 13:50:00,145.25,145.42,145.1,145.22,27216.0,140.6134,140.7779,140.4681,140.5843,27216.0
2022-02-04 14:00:00,145.32,145.32,145.1,145.25,14958.0,140.6811,140.6811,140.4681,140.6134,14958.0
2022-02-04 14:10:00,145.25,145.42,145.0,145.01,21586.0,140.6134,140.7779,140.3713,140.381,21586.0
2022-02-04 14:20:00,145.06,145.41,144.95,145.17,21800.0,140.4294,140.7682,140.3229,140.5359,21800.0
2022-02-04 14:30:00,145.18,145.81,145.17,145.8,25816.0,140.5456,141.1555,140.5359,141.1458,25816.0
2022-02-04 14:40:00,145.81,145.92,145.38,145.61,22553.0,141.1555,141.262,140.7392,140.9619,22553.0
2022-02-04 14:50:00,145.54,145.73,145.47,145.63,19021.0,140.8941,141.078,140.8263,140.9812,19021.0
2022-02-04 15:00:00,145.62,146.13,145.62,146.12,23983.0,140.9715,141.4653,140.9715,141.4556,23983.0
2022-02-04 15:10:00,146.12,146.44,146.04,146.07,20387.0,141.4556,141.7654,141.3781,141.4072,20387.0
2022-02-04 15:20:00,146.1,146.39,146.06,146.22,19334.0,141.4362,141.717,141.3975,141.5524,19334.0
2022-02-04 15:30:00,146.26,146.56,146.19,146.4,31383.0,141.5911,141.8815,141.5233,141.7266,31383.0
2022-02-04 15:40:00,146.4,146.77,145.97,146.14,69396.0,141.7266,142.0848,141.3104,141.4749,69396.0
2022-02-04 15:50:00,146.21,146.46,145.76,145.79,139822.0,141.5427,141.7847,141.1071,141.1361,139822.0
2022-02-07 09:30:00,146.39,146.47,144.37,146.12,34219.0,141.717,141.7944,139.7614,141.4556,34219.0
2022-02-07 09:40:00,146.17,147.01,146.07,147.0,21539.0,141.504,142.3172,141.4072,142.3075,21539.0
2022-02-07 09:50:00,147.0,147.54,146.53,147.37,22414.0,142.3075,142.8303,141.8525,142.6657,22414.0
2022-02-07 10:00:00,147.2,147.65,147.01,147.01,12488.0,142.5011,142.9367,142.3172,142.3172,12488.0
2022-02-07 10:10:00,147.01,147.03,146.26,146.6,15941.0,142.3172,142.3365,141.5911,141.9203,15941.0
2022-02-07 10:20:00,146.72,147.51,146.57,147.45,15110.0,142.0364,142.8012,141.8912,142.7431,15110.0
2022-02-07 10:30:00,147.39,148.29,147.2,148.01,33069.0,142.685,143.5563,142.5011,143.2852,33069.0
2022-02-07 10:40:00,148.0,148.22,147.39,147.87,27652.0,143.2756,143.4885,142.685,143.1497,27652.0
2022-02-07 10:50:00,147.91,148.11,147.63,147.72,17040.0,143.1884,143.3821,142.9174,143.0045,17040.0
2022-02-07 11:00:00,147.64,147.85,147.34,147.34,17244.0,142.9271,143.1304,142.6366,142.6366,17244.0
2022-02-07 11:10:00,147.44,147.72,147.38,147.68,17056.0,142.7334,143.0045,142.6754,142.9658,17056.0
2022-02-07 11:20:00,147.73,147.89,147.4,147.55,47652.0,143.0142,143.1691,142.6947,142.8399,47652.0
2022-02-07 11:30:00,147.55,147.55,146.49,146.5,12132.0,142.8399,142.8399,141.8138,141.8235,12132.0
2022-02-07 11:40:00,146.43,146.78,146.43,146.72,18128.0,141.7557,142.0945,141.7557,142.0364,18128.0
2022-02-07 11:50:00,146.8,146.94,146.54,146.67,9918.0,142.1139,142.2494,141.8622,141.988,9918.0
2022-02-07 12:00:00,146.66,146.66,146.29,146.43,10887.0,141.9783,141.9783,141.6202,141.7557,10887.0
2022-02-07 12:10:00,146.41,146.71,146.37,146.55,9642.0,141.7363,142.0267,141.6976,141.8719,9642.0
2022-02-07 12:20:00,146.54,146.75,146.18,146.28,9849.0,141.8622,142.0655,141.5137,141.6105,9849.0
2022-02-07 12:30:00,146.27,146.59,146.14,146.14,11270.0,141.6008,141.9106,141.4749,141.4749,11270.0
2022-02-07 12:40:00,146.29,146.64,146.26,146.48,13819.0,141.6202,141.959,141.5911,141.8041,13819.0
2022-02-07 12:50:00,146.53,146.54,146.32,146.33,10144.0,141.8525,141.8622,141.6492,141.6589,10144.0
2022-02-07 13:00:00,146.32,146.77,146.28,146.71,17285.0,141.6492,142.0848,141.6105,142.0267,17285.0
2022-02-07 13:10:00,146.73,147.15,146.73,147.09,14562.0,142.0461,142.4527,142.0461,142.3946,14562.0
2022-02-07 13:20:00,146.98,147.23,146.92,147.03,29274.0,142.2881,142.5301,142.23,142.3365,29274.0
2022-02-07 13:30:00,147.1,147.59,147.01,147.46,32978.0,142.4043,142.8787,142.3172,142.7528,32978.0
2022-02-07 13:40:00,147.46,147.46,147.26,147.35,12020.0,142.7528,142.7528,142.5592,142.6463,12020.0
2022-02-07 13:50:00,147.31,147.88,147.31,147.74,23677.0,142.6076,143.1594,142.6076,143.0239,23677.0
2022-02-07 14:00:00,147.7,147.71,147.51,147.51,11322.0,142.9851,142.9948,142.8012,142.8012,11322.0
2022-02-07 14:10:00,147.57,147.63,147.4,147.63,12418.0,142.8593,142.9174,142.6947,142.9174,12418.0
2022-02-07 14:20:00,147.59,147.75,147.44,147.7,12977.0,142.8787,143.0335,142.7334,142.9851,12977.0
2022-02-07 14:30:00,147.72,147.92,147.68,147.8,17684.0,143.0045,143.1981,142.9658,143.082,17684.0
2022-02-07 14:40:00,147.75,148.15,147.75,147.99,43396.0,143.0335,143.4208,143.0335,143.2659,43396.0
2022-02-07 14:50:00,147.97,147.97,147.68,147.71,9253.0,143.2465,143.2465,142.9658,142.9948,9253.0
2022-02-07 15:00:00,147.67,148.12,147.6,147.82,27086.0,142.9561,143.3917,142.8883,143.1013,27086.0
2022-02-07 15:10:00,147.77,148.14,147.77,148.03,23520.0,143.0529,143.4111,143.0529,143.3046,23520.0
2022-02-07 15:20:00,147.99,148.04,147.48,147.51,29014.0,143.2659,143.3143,142.7722,142.8012,29014.0
2022-02-07 15:30:00,147.58,147.61,147.0,147.06,48953.0,142.869,142.898,142.3075,142.3656,48953.0
2022-02-07 15:40:00,147.07,147.1,146.67,146.92,50933.0,142.3753,142.4043,141.988,142.23,50933.0
2022-02-07 15:50:00,146.96,147.18,146.4,146.91,198260.0,142.2688,142.4817,141.7266,142.2204,198260.0
2022-02-08 09:30:00,144.39,144.54,142.53,142.84,98740.0,139.7808,139.926,137.9802,138.2803,98740.0
2022-02-08 09:40:00,143.24,143.24,140.87,141.57,107746.0,138.6675,138.6675,136.3732,137.0508,107746.0
2022-02-08 09:50:00,141.5,142.59,141.33,141.81,75070.0,136.9831,138.0383,136.8185,137.2832,75070.0
2022-02-08 10:00:00,141.99,141.99,140.31,140.46,41643.0,137.4574,137.4574,135.831,135.9763,41643.0
2022-02-08 10:10:00,140.5,141.01,140.3,140.76,34899.0,136.015,136.5087,135.8214,136.2667,34899.0
2022-02-08 10:20:00,140.76,141.58,140.45,141.04,72611.0,136.2667,137.0605,135.9666,136.5377,72611.0
2022-02-08 10:30:00,141.06,141.86,141.05,141.51,67972.0,136.5571,137.3316,136.5474,136.9927,67972.0
2022-02-08 10:40:00,141.52,142.51,141.38,142.05,74855.0,137.0024,137.9608,136.8669,137.5155,74855.0
2022-02-08 10:50:00,142.02,142.11,141.45,142.03,42284.0,137.4865,137.5736,136.9347,137.4961,42284.0
2022-02-08 11:00:00,142.03,142.32,141.94,142.09,110859.0,137.4961,137.7769,137.409,137.5542,110859.0
2022-02-08 11:10:00,142.11,142.7,141.92,142.62,59697.0,137.5736,138.1448,137.3897,138.0673,59697.0
2022-02-08 11:20:00,142.59,142.66,142.25,142.57,42214.0,138.0383,138.106,137.7091,138.0189,42214.0
2022-02-08 11:30:00,142.51,143.17,142.5,142.87,16091.0,137.9608,138.5998,137.9511,138.3093,16091.0
2022-02-08 11:40:00,142.86,143.37,142.85,143.3,17290.0,138.2996,138.7934,138.29,138.7256,17290.0
2022-02-08 11:50:00,143.25,143.29,142.79,143.02,38364.0,138.6772,138.7159,138.2319,138.4545,38364.0
2022-02-08 12:00:00,143.17,143.99,143.11,143.19,26854.0,138.5998,139.3936,138.5417,138.6191,26854.0
2022-02-08 12:10:00,143.19,143.26,142.92,143.16,27835.0,138.6191,138.6869,138.3577,138.5901,27835.0
2022-02-08 12:20:00,143.13,143.51,143.04,143.21,21981.0,138.561,138.9289,138.4739,138.6385,21981.0
2022-02-08 12:30:00,143.17,143.45,142.93,142.93,33747.0,138.5998,138.8708,138.3674,138.3674,33747.0
2022-02-08 12:40:00,143.03,143.25,142.83,142.88,26950.0,138.4642,138.6772,138.2706,138.319,26950.0
2022-02-08 12:50:00,142.84,143.15,142.83,143.05,37008.0,138.2803,138.5804,138.2706,138.4836,37008.0
2022-02-08 13:00:00,143.05,143.25,142.82,142.93,27338.0,138.4836,138.6772,138.2609,138.3674,27338.0
2022-02-08 13:10:00,142.88,143.08,142.51,142.76,23870.0,138.319,138.5126,137.9608,138.2028,23870.0
2022-02-08 13:20:00,142.69,142.88,142.62,142.79,19671.0,138.1351,138.319,138.0673,138.2319,19671.0
2022-02-08 13:30:00,142.77,143.25,142.76,143.25,22790.0,138.2125,138.6772,138.2028,138.6772,22790.0
2022-02-08 13:40:00,143.26,143.59,143.15,143.53,14925.0,138.6869,139.0063,138.5804,138.9483,14925.0
2022-02-08 13:50:00,143.52,143.9,143.44,143.67,22059.0,138.9386,139.3064,138.8611,139.0838,22059.0
2022-02-08 14:00:00,143.66,143.99,143.62,143.97,15797.0,139.0741,139.3936,139.0354,139.3742,15797.0
2022-02-08 14:10:00,143.97,143.99,143.69,143.69,16698.0,139.3742,139.3936,139.1032,139.1032,16698.0
2022-02-08 14:20:00,143.75,143.85,143.29,143.33,22839.0,139.1612,139.258,138.7159,138.7546,22839.0
2022-02-08 14:30:00,143.33,143.55,142.97,142.97,21297.0,138.7546,138.9676,138.4061,138.4061,21297.0
2022-02-08 14:40:00,143.08,143.17,142.72,142.81,22914.0,138.5126,138.5998,138.1641,138.2512,22914.0
2022-02-08 14:50:00,142.76,143.16,142.76,142.89,22288.0,138.2028,138.5901,138.2028,138.3287,22288.0
2022-02-08 15:00:00,142.92,143.15,142.79,143.01,25787.0,138.3577,138.5804,138.2319,138.4449,25787.0
2022-02-08 15:10:00,143.08,143.79,143.0,143.63,32761.0,138.5126,139.2,138.4352,139.0451,32761.0
2022-02-08 15:20:00,143.61,143.63,143.25,143.29,32748.0,139.0257,139.0451,138.6772,138.7159,32748.0
2022-02-08 15:30:00,143.35,143.95,143.29,143.91,38960.0,138.774,139.3549,138.7159,139.3161,38960.0
2022-02-08 15:40:00,144.06,144.14,143.54,143.68,61564.0,139.4613,139.5388,138.9579,139.0935,61564.0
2022-02-08 15:50:00,143.69,144.22,143.47,144.05,149857.0,139.1032,139.6162,138.8902,139.4517,149857.0
2022-02-09 09:30:00,146.27,147.05,145.79,146.62,44200.0,141.6008,142.3559,141.1361,141.9396,44200.0
2022-02-09 09:40:00,146.83,147.76,146.58,147.3,47900.0,142.1429,143.0432,141.9009,142.5979,47900.0
2022-02-09 09:50:00,147.36,148.14,147.36,147.8,19057.0,142.656,143.4111,142.656,143.082,19057.0
2022-02-09 10:00:00,147.84,148.05,147.44,147.56,29586.0,143.1207,143.324,142.7334,142.8496,29586.0
2022-02-09 10:10:00,147.56,147.61,147.21,147.23,75537.0,142.8496,142.898,142.5108,142.5301,75537.0
2022-02-09 10:20:00,147.25,147.28,146.99,147.15,30299.0,142.5495,142.5786,142.2978,142.4527,30299.0
2022-02-09 10:30:00,147.19,147.47,146.96,147.13,39479.0,142.4914,142.7625,142.2688,142.4333,39479.0
2022-02-09 10:40:00,147.16,147.16,146.69,146.88,26189.0,142.4624,142.4624,142.0074,142.1913,26189.0
2022-02-09 10:50:00,146.86,147.18,146.63,147.0,56367.0,142.172,142.4817,141.9493,142.3075,56367.0
2022-02-09 11:00:00,147.06,147.29,146.98,147.17,46130.0,142.3656,142.5882,142.2881,142.4721,46130.0
2022-02-09 11:10:00,147.22,147.3,146.89,147.03,39720.0,142.5205,142.5979,142.201,142.3365,39720.0
2022-02-09 11:20:00,147.08,147.41,147.01,147.19,26587.0,142.3849,142.7044,142.3172,142.4914,26587.0
2022-02-09 11:30:00,147.2,147.2,146.85,147.1,41336.0,142.5011,142.5011,142.1623,142.4043,41336.0
2022-02-09 11:40:00,147.16,147.23,146.61,146.88,26739.0,142.4624,142.5301,141.9299,142.1913,26739.0
2022-02-09 11:50:00,146.85,146.94,146.26,146.26,13616.0,142.1623,142.2494,141.5911,141.5911,13616.0
2022-02-09 12:00:00,146.31,146.63,145.9,146.02,47579.0,141.6395,141.9493,141.2426,141.3588,47579.0
2022-02-09 12:10:00,146.09,146.28,145.91,146.17,10090.0,141.4265,141.6105,141.2523,141.504,10090.0
2022-02-09 12:20:00,146.08,146.37,145.98,146.08,21476.0,141.4169,141.6976,141.3201,141.4169,21476.0
2022-02-09 12:30:00,146.11,146.63,146.0,146.63,16834.0,141.4459,141.9493,141.3394,141.9493,16834.0
2022-02-09 12:40:00,146.72,146.72,146.54,146.62,16530.0,142.0364,142.0364,141.8622,141.9396,16530.0
2022-02-09 12:50:00,146.68,146.81,146.55,146.69,22886.0,141.9977,142.1236,141.8719,142.0074,22886.0
2022-02-09 13:00:00,146.66,146.76,146.23,146.28,25171.0,141.9783,142.0752,141.5621,141.6105,25171.0
2022-02-09 13:10:00,146.33,146.45,146.15,146.22,13360.0,141.6589,141.775,141.4846,141.5524,13360.0
2022-02-09 13:20:00,146.29,146.54,146.18,146.4,19865.0,141.6202,141.8622,141.5137,141.7266,19865.0
2022-02-09 13:30:00,146.4,146.65,146.4,146.47,15308.0,141.7266,141.9687,141.7266,141.7944,15308.0
2022-02-09 13:40:00,146.5,146.55,146.4,146.49,32249.0,141.8235,141.8719,141.7266,141.8138,32249.0
2022-02-09 13:50:00,146.44,146.7,146.33,146.67,14750.0,141.7654,142.0171,141.6589,141.988,14750.0
2022-02-09 14:00:00,146.66,146.67,146.36,146.44,14887.0,141.9783,141.988,141.6879,141.7654,14887.0
2022-02-09 14:10:00,146.48,146.48,146.21,146.27,18648.0,141.8041,141.8041,141.5427,141.6008,18648.0
2022-02-09 14:20:00,146.31,146.56,146.27,146.5,24312.0,141.6395,141.8815,141.6008,141.8235,24312.0
2022-02-09 14:30:00,146.55,146.63,146.45,146.53,22359.0,141.8719,141.9493,141.775,141.8525,22359.0
2022-02-09 14:40:00,146.51,146.55,146.34,146.42,39543.0,141.8331,141.8719,141.6686,141.746,39543.0
2022-02-09 14:50:00,146.4,146.41,146.0,146.09,26520.0,141.7266,141.7363,141.3394,141.4265,26520.0
2022-02-09 15:00:00,146.06,146.12,145.73,145.77,38400.0,141.3975,141.4556,141.078,141.1168,38400.0
2022-02-09 15:10:00,145.78,145.88,145.28,145.42,59091.0,141.1264,141.2232,140.6424,140.7779,59091.0
2022-02-09 15:20:00,145.37,145.64,145.26,145.64,60748.0,140.7295,140.9909,140.623,140.9909,60748.0
2022-02-09 15:30:00,145.66,146.06,145.66,145.82,78985.0,141.0103,141.3975,141.0103,141.1652,78985.0
2022-02-09 15:40:00,145.81,145.94,145.49,145.92,97994.0,141.1555,141.2813,140.8457,141.262,97994.0
2022-02-09 15:50:00,145.97,146.37,145.77,146.27,259966.0,141.3104,141.6976,141.1168,141.6008,259966.0
2022-02-10 09:30:00,142.55,145.77,142.03,145.09,98657.0,137.9995,141.1168,137.4961,140.4585,98657.0
2022-02-10 09:40:00,145.13,145.82,144.69,145.63,45013.0,140.4972,141.1652,140.0712,140.9812,45013.0
2022-02-10 09:50:00,145.63,146.59,144.86,146.4,77546.0,140.9812,141.9106,140.2358,141.7266,77546.0
2022-02-10 10:00:00,146.82,150.0,146.46,149.42,145294.0,142.1332,145.2117,141.7847,144.6502,145294.0
2022-02-10 10:10:00,149.44,150.98,149.11,150.25,137610.0,144.6696,146.1604,144.3501,145.4537,137610.0
2022-02-10 10:20:00,150.31,151.93,150.2,150.97,75129.0,145.5118,147.0801,145.4053,146.1508,75129.0
2022-02-10 10:30:00,150.87,152.99,150.57,152.17,80619.0,146.054,148.1063,145.7635,147.3125,80619.0
2022-02-10 10:40:00,152.17,152.22,150.91,151.63,63603.0,147.3125,147.3609,146.0927,146.7897,63603.0
2022-02-10 10:50:00,151.54,151.77,149.47,149.95,102595.0,146.7026,146.9252,144.6986,145.1633,102595.0
2022-02-10 11:00:00,149.95,149.95,148.62,148.78,36858.0,145.1633,145.1633,143.8758,144.0307,36858.0
2022-02-10 11:10:00,148.83,149.12,148.27,148.63,27847.0,144.0791,144.3598,143.5369,143.8855,27847.0
2022-02-10 11:20:00,148.46,148.75,148.17,148.2,12028.0,143.7209,144.0016,143.4401,143.4692,12028.0
2022-02-10 11:30:00,148.22,148.48,147.94,148.13,42504.0,143.4885,143.7402,143.2175,143.4014,42504.0
2022-02-10 11:40:00,148.23,149.07,148.07,148.91,37597.0,143.4982,144.3114,143.3433,144.1565,37597.0
2022-02-10 11:50:00,148.9,149.29,148.55,148.63,19049.0,144.1468,144.5244,143.808,143.8855,19049.0
2022-02-10 12:00:00,148.63,149.6,148.63,149.5,35637.0,143.8855,144.8245,143.8855,144.7277,35637.0
2022-02-10 12:10:00,149.51,150.04,149.34,149.94,25278.0,144.7374,145.2504,144.5728,145.1536,25278.0
2022-02-10 12:20:00,149.93,150.06,149.6,149.82,19064.0,145.144,145.2698,144.8245,145.0375,19064.0
2022-02-10 12:30:00,149.76,149.89,149.42,149.66,19806.0,144.9794,145.1052,144.6502,144.8826,19806.0
2022-02-10 12:40:00,149.66,149.72,148.13,148.41,30456.0,144.8826,144.9407,143.4014,143.6725,30456.0
2022-02-10 12:50:00,148.44,148.57,148.07,148.15,34575.0,143.7015,143.8274,143.3433,143.4208,34575.0
2022-02-10 13:00:00,148.28,148.43,148.07,148.3,13389.0,143.5466,143.6918,143.3433,143.566,13389.0
2022-02-10 13:10:00,148.21,148.52,147.51,147.52,56476.0,143.4789,143.779,142.8012,142.8109,56476.0
2022-02-10 13:20:00,147.64,147.83,147.36,147.51,12699.0,142.9271,143.111,142.656,142.8012,12699.0
2022-02-10 13:30:00,147.46,147.6,146.34,146.51,34275.0,142.7528,142.8883,141.6686,141.8331,34275.0
2022-02-10 13:40:00,146.46,146.76,146.45,146.46,19255.0,141.7847,142.0752,141.775,141.7847,19255.0
2022-02-10 13:50:00,146.56,146.77,146.43,146.72,20531.0,141.8815,142.0848,141.7557,142.0364,20531.0
2022-02-10 14:00:00,146.72,146.8,145.96,146.09,26374.0,142.0364,142.1139,141.3007,141.4265,26374.0
2022-02-10 14:10:00,146.11,146.11,145.58,145.64,19267.0,141.4459,141.4459,140.9328,140.9909,19267.0
2022-02-10 14:20:00,145.63,146.1,145.62,145.92,17069.0,140.9812,141.4362,140.9715,141.262,17069.0
2022-02-10 14:30:00,145.92,146.29,145.91,145.92,22478.0,141.262,141.6202,141.2523,141.262,22478.0
2022-02-10 14:40:00,146.03,146.34,145.75,145.75,17150.0,141.3685,141.6686,141.0974,141.0974,17150.0
2022-02-10 14:50:00,145.75,145.9,145.19,145.43,17743.0,141.0974,141.2426,140.5553,140.7876,17743.0
2022-02-10 15:00:00,145.42,145.89,145.07,145.89,15998.0,140.7779,141.2329,140.4391,141.2329,15998.0
2022-02-10 15:10:00,145.81,146.13,145.49,145.65,27841.0,141.1555,141.4653,140.8457,141.0006,27841.0
2022-02-10 15:20:00,145.55,146.15,145.44,145.81,22687.0,140.9038,141.4846,140.7973,141.1555,22687.0
2022-02-10 15:30:00,145.76,145.82,145.1,145.37,42230.0,141.1071,141.1652,140.4681,140.7295,42230.0
2022-02-10 15:40:00,145.35,145.51,144.79,145.16,49528.0,140.7102,140.8651,140.168,140.5262,49528.0
2022-02-10 15:50:00,145.13,145.88,144.85,145.53,119651.0,140.4972,141.2232,140.2261,140.8844,119651.0
2022-02-11 09:30:00,146.47,146.79,145.92,145.92,20271.0,141.7944,142.1042,141.262,141.262,20271.0
2022-02-11 09:40:00,145.93,147.22,145.93,146.97,19312.0,141.2716,142.5205,141.2716,142.2784,19312.0
2022-02-11 09:50:00,147.0,147.28,146.25,146.61,18708.0,142.3075,142.5786,141.5814,141.9299,18708.0
2022-02-11 10:00:00,146.62,148.35,146.34,148.18,36913.0,141.9396,143.6144,141.6686,143.4498,36913.0
2022-02-11 10:10:00,148.29,148.29,147.36,148.0,16772.0,143.5563,143.5563,142.656,143.2756,16772.0
2022-02-11 10:20:00,147.81,148.55,147.81,148.32,14623.0,143.0916,143.808,143.0916,143.5854,14623.0
2022-02-11 10:30:00,148.32,148.74,147.91,148.74,17427.0,143.5854,143.9919,143.1884,143.9919,17427.0
2022-02-11 10:40:00,148.77,150.14,148.62,149.56,73114.0,144.021,145.3473,143.8758,144.7858,73114.0
2022-02-11 10:50:00,149.58,149.75,148.99,149.16,17878.0,144.8051,144.9697,144.234,144.3985,17878.0
2022-02-11 11:00:00,149.16,149.59,149.0,149.04,11714.0,144.3985,144.8148,144.2436,144.2824,11714.0
2022-02-11 11:10:00,148.97,149.55,148.95,149.51,28093.0,144.2146,144.7761,144.1952,144.7374,28093.0
2022-02-11 11:20:00,149.55,149.8,149.24,149.31,13755.0,144.7761,145.0181,144.476,144.5438,13755.0
2022-02-11 11:30:00,149.23,149.61,148.42,148.52,28949.0,144.4663,144.8342,143.6822,143.779,28949.0
2022-02-11 11:40:00,148.54,148.9,148.27,148.78,15866.0,143.7983,144.1468,143.5369,144.0307,15866.0
2022-02-11 11:50:00,148.74,149.13,148.55,149.0,26838.0,143.9919,144.3695,143.808,144.2436,26838.0
2022-02-11 12:00:00,148.83,148.9,148.5,148.69,16688.0,144.0791,144.1468,143.7596,143.9435,16688.0
2022-02-11 12:10:00,148.61,148.94,148.52,148.57,26700.0,143.8661,144.1856,143.779,143.8274,26700.0
2022-02-11 12:20:00,148.62,148.67,148.15,148.48,35203.0,143.8758,143.9242,143.4208,143.7402,35203.0
2022-02-11 12:30:00,148.4,149.04,148.25,149.04,24606.0,143.6628,144.2824,143.5176,144.2824,24606.0
2022-02-11 12:40:00,149.08,149.53,149.05,149.51,48484.0,144.3211,144.7567,144.2921,144.7374,48484.0
2022-02-11 12:50:00,149.53,149.59,148.85,149.1,28646.0,144.7567,144.8148,144.0984,144.3405,28646.0
2022-02-11 13:00:00,149.08,149.67,149.03,149.58,27763.0,144.3211,144.8923,144.2727,144.8051,27763.0
2022-02-11 13:10:00,149.55,149.55,149.18,149.43,26326.0,144.7761,144.7761,144.4179,144.6599,26326.0
2022-02-11 13:20:00,149.43,149.57,149.17,149.17,27190.0,144.6599,144.7955,144.4082,144.4082,27190.0
2022-02-11 13:30:00,149.18,149.18,147.53,147.64,50848.0,144.4179,144.4179,142.8206,142.9271,50848.0
2022-02-11 13:40:00,147.47,147.73,146.41,146.99,42234.0,142.7625,143.0142,141.7363,142.2978,42234.0
2022-02-11 13:50:00,147.02,147.23,146.36,146.53,40844.0,142.3269,142.5301,141.6879,141.8525,40844.0
2022-02-11 14:00:00,146.35,146.78,146.16,146.77,28006.0,141.6782,142.0945,141.4943,142.0848,28006.0
2022-02-11 14:10:00,146.77,147.99,146.76,147.82,47808.0,142.0848,143.2659,142.0752,143.1013,47808.0
2022-02-11 14:20:00,147.76,148.05,146.94,147.11,38048.0,143.0432,143.324,142.2494,142.414,38048.0
2022-02-11 14:30:00,147.07,148.23,146.92,148.19,33470.0,142.3753,143.4982,142.23,143.4595,33470.0
2022-02-11 14:40:00,148.2,148.24,147.46,147.68,42372.0,143.4692,143.5079,142.7528,142.9658,42372.0
2022-02-11 14:50:00,147.47,147.98,147.11,147.86,23721.0,142.7625,143.2562,142.414,143.14,23721.0
2022-02-11 15:00:00,147.94,148.54,147.55,147.55,20145.0,143.2175,143.7983,142.8399,142.8399,20145.0
2022-02-11 15:10:00,147.7,147.8,146.79,146.83,39581.0,142.9851,143.082,142.1042,142.1429,39581.0
2022-02-11 15:20:00,146.92,146.95,146.5,146.87,26344.0,142.23,142.2591,141.8235,142.1816,26344.0
2022-02-11 15:30:00,146.77,146.89,146.26,146.58,32106.0,142.0848,142.201,141.5911,141.9009,32106.0
2022-02-11 15:40:00,146.59,147.49,146.24,147.48,51003.0,141.9106,142.7818,141.5718,142.7722,51003.0
2022-02-11 15:50:00,147.51,147.64,146.63,146.63,180903.0,142.8012,142.9271,141.9493,141.9493,180903.0
2022-02-14 09:30:00,146.72,147.35,145.62,147.17,28016.0,142.0364,142.6463,140.9715,142.4721,28016.0
2022-02-14 09:40:00,147.17,147.84,146.87,147.45,38843.0,142.4721,143.1207,142.1816,142.7431,38843.0
2022-02-14 09:50:00,147.35,148.06,147.16,147.81,17619.0,142.6463,143.3337,142.4624,143.0916,17619.0
2022-02-14 10:00:00,147.72,147.84,146.83,147.47,23005.0,143.0045,143.1207,142.1429,142.7625,23005.0
2022-02-14 10:10:00,147.61,148.53,147.4,147.67,42466.0,142.898,143.7886,142.6947,142.9561,42466.0
2022-02-14 10:20:00,147.67,148.07,147.18,147.57,40508.0,142.9561,143.3433,142.4817,142.8593,40508.0
2022-02-14 10:30:00,147.57,147.7,146.5,147.05,21987.0,142.8593,142.9851,141.8235,142.3559,21987.0
2022-02-14 10:40:00,147.04,147.89,146.98,147.41,21962.0,142.3462,143.1691,142.2881,142.7044,21962.0
2022-02-14 10:50:00,147.48,147.69,147.08,147.11,25213.0,142.7722,142.9755,142.3849,142.414,25213.0
2022-02-14 11:00:00,147.18,147.62,147.1,147.47,20154.0,142.4817,142.9077,142.4043,142.7625,20154.0
2022-02-14 11:10:00,147.52,147.93,147.21,147.81,11580.0,142.8109,143.2078,142.5108,143.0916,11580.0
2022-02-14 11:20:00,147.81,148.0,147.69,147.69,13329.0,143.0916,143.2756,142.9755,142.9755,13329.0
2022-02-14 11:30:00,147.81,147.99,147.49,147.76,42293.0,143.0916,143.2659,142.7818,143.0432,42293.0
2022-02-14 11:40:00,147.69,148.07,147.59,147.94,20649.0,142.9755,143.3433,142.8787,143.2175,20649.0
2022-02-14 11:50:00,147.95,147.98,147.28,147.62,18889.0,143.2272,143.2562,142.5786,142.9077,18889.0
2022-02-14 12:00:00,147.68,147.79,147.38,147.49,14275.0,142.9658,143.0723,142.6754,142.7818,14275.0
2022-02-14 12:10:00,147.5,147.63,147.33,147.57,15562.0,142.7915,142.9174,142.627,142.8593,15562.0
2022-02-14 12:20:00,147.62,147.73,147.5,147.71,13322.0,142.9077,143.0142,142.7915,142.9948,13322.0
2022-02-14 12:30:00,147.73,148.04,147.63,147.81,11530.0,143.0142,143.3143,142.9174,143.0916,11530.0
2022-02-14 12:40:00,147.9,148.01,147.74,148.01,8460.0,143.1788,143.2852,143.0239,143.2852,8460.0
2022-02-14 12:50:00,148.01,148.08,147.59,147.63,10266.0,143.2852,143.353,142.8787,142.9174,10266.0
2022-02-14 13:00:00,147.67,147.83,147.44,147.53,11293.0,142.9561,143.111,142.7334,142.8206,11293.0
2022-02-14 13:10:00,147.51,147.53,147.41,147.53,7447.0,142.8012,142.8206,142.7044,142.8206,7447.0
2022-02-14 13:20:00,147.48,147.56,147.25,147.4,12287.0,142.7722,142.8496,142.5495,142.6947,12287.0
2022-02-14 13:30:00,147.4,147.44,146.92,147.19,17174.0,142.6947,142.7334,142.23,142.4914,17174.0
2022-02-14 13:40:00,147.16,147.33,147.12,147.12,13584.0,142.4624,142.627,142.4237,142.4237,13584.0
2022-02-14 13:50:00,147.1,147.18,146.37,146.48,28663.0,142.4043,142.4817,141.6976,141.8041,28663.0
2022-02-14 14:00:00,146.43,146.61,145.97,145.97,21517.0,141.7557,141.9299,141.3104,141.3104,21517.0
2022-02-14 14:10:00,145.93,146.28,145.87,146.23,26917.0,141.2716,141.6105,141.2136,141.5621,26917.0
2022-02-14 14:20:00,146.22,147.25,145.96,147.01,16527.0,141.5524,142.5495,141.3007,142.3172,16527.0
2022-02-14 14:30:00,146.75,146.84,146.19,146.84,13555.0,142.0655,142.1526,141.5233,142.1526,13555.0
2022-02-14 14:40:00,146.88,147.0,146.42,146.44,14783.0,142.1913,142.3075,141.746,141.7654,14783.0
2022-02-14 14:50:00,146.64,147.15,146.49,146.63,9765.0,141.959,142.4527,141.8138,141.9493,9765.0
2022-02-14 15:00:00,146.65,146.8,146.22,146.61,9787.0,141.9687,142.1139,141.5524,141.9299,9787.0
2022-02-14 15:10:00,146.65,146.97,146.5,146.67,20304.0,141.9687,142.2784,141.8235,141.988,20304.0
2022-02-14 15:20:00,146.68,147.38,146.48,146.98,23253.0,141.9977,142.6754,141.8041,142.2881,23253.0
2022-02-14 15:30:00,146.92,147.44,146.92,147.02,20596.0,142.23,142.7334,142.23,142.3269,20596.0
2022-02-14 15:40:00,147.03,147.51,146.72,147.39,41208.0,142.3365,142.8012,142.0364,142.685,41208.0
2022-02-14 15:50:00,147.41,147.41,146.88,146.92,113852.0,142.7044,142.7044,142.1913,142.23,113852.0
2022-02-15 09:30:00,145.83,146.98,145.02,146.66,105932.0,141.1748,142.2881,140.3907,141.9783,105932.0
2022-02-15 09:40:00,146.52,146.65,143.78,144.36,135747.0,141.8428,141.9687,139.1903,139.7518,135747.0
2022-02-15 09:50:00,144.31,144.72,143.84,144.57,31107.0,139.7034,140.1003,139.2484,139.9551,31107.0
2022-02-15 10:00:00,144.59,146.65,144.46,146.31,25995.0,139.9744,141.9687,139.8486,141.6395,25995.0
2022-02-15 10:10:00,146.26,146.48,145.74,145.84,37794.0,141.5911,141.8041,141.0877,141.1845,37794.0
2022-02-15 10:20:00,145.87,145.93,145.3,145.74,59928.0,141.2136,141.2716,140.6618,141.0877,59928.0
2022-02-15 10:30:00,145.82,146.78,145.47,146.52,37923.0,141.1652,142.0945,140.8263,141.8428,37923.0
2022-02-15 10:40:00,146.65,147.36,146.59,147.19,32731.0,141.9687,142.656,141.9106,142.4914,32731.0
2022-02-15 10:50:00,147.19,147.2,146.71,146.79,27950.0,142.4914,142.5011,142.0267,142.1042,27950.0
2022-02-15 11:00:00,146.81,146.87,146.31,146.34,33661.0,142.1236,142.1816,141.6395,141.6686,33661.0
2022-02-15 11:10:00,146.29,146.35,146.08,146.23,29250.0,141.6202,141.6782,141.4169,141.5621,29250.0
2022-02-15 11:20:00,146.23,146.34,145.46,145.56,55374.0,141.5621,141.6686,140.8166,140.9135,55374.0
2022-02-15 11:30:00,145.59,145.85,145.52,145.67,28869.0,140.9425,141.1942,140.8747,141.0199,28869.0
2022-02-15 11:40:00,145.67,145.67,144.76,144.89,27947.0,141.0199,141.0199,140.139,140.2648,27947.0
2022-02-15 11:50:00,144.87,145.01,144.23,144.58,50673.0,140.2455,140.381,139.6259,139.9647,50673.0
2022-02-15 12:00:00,144.58,144.59,143.84,144.05,47864.0,139.9647,139.9744,139.2484,139.4517,47864.0
2022-02-15 12:10:00,144.05,144.33,143.84,143.86,25747.0,139.4517,139.7227,139.2484,139.2677,25747.0
2022-02-15 12:20:00,143.86,143.91,143.19,143.35,48768.0,139.2677,139.3161,138.6191,138.774,48768.0
2022-02-15 12:30:00,143.34,143.72,143.3,143.72,27509.0,138.7643,139.1322,138.7256,139.1322,27509.0
2022-02-15 12:40:00,143.72,143.91,143.4,143.4,26824.0,139.1322,139.3161,138.8224,138.8224,26824.0
2022-02-15 12:50:00,143.38,143.55,143.27,143.4,26795.0,138.803,138.9676,138.6966,138.8224,26795.0
2022-02-15 13:00:00,143.39,143.39,143.06,143.25,47467.0,138.8127,138.8127,138.4933,138.6772,47467.0
2022-02-15 13:10:00,143.25,143.49,143.21,143.28,50132.0,138.6772,138.9095,138.6385,138.7062,50132.0
2022-02-15 13:20:00,143.28,143.67,143.28,143.66,55024.0,138.7062,139.0838,138.7062,139.0741,55024.0
2022-02-15 13:30:00,143.69,144.09,143.46,143.67,56355.0,139.1032,139.4904,138.8805,139.0838,56355.0
2022-02-15 13:40:00,143.67,143.91,143.56,143.87,40657.0,139.0838,139.3161,138.9773,139.2774,40657.0
2022-02-15 13:50:00,143.84,144.08,143.76,143.79,37618.0,139.2484,139.4807,139.1709,139.2,37618.0
2022-02-15 14:00:00,143.82,143.82,143.54,143.75,27709.0,139.229,139.229,138.9579,139.1612,27709.0
2022-02-15 14:10:00,143.74,143.92,143.63,143.78,36613.0,139.1516,139.3258,139.0451,139.1903,36613.0
2022-02-15 14:20:00,143.78,143.99,143.64,143.68,36909.0,139.1903,139.3936,139.0547,139.0935,36909.0
2022-02-15 14:30:00,143.66,143.85,143.54,143.73,67075.0,139.0741,139.258,138.9579,139.1419,67075.0
2022-02-15 14:40:00,143.74,143.8,143.4,143.65,29991.0,139.1516,139.2096,138.8224,139.0644,29991.0
2022-02-15 14:50:00,143.6,143.69,143.4,143.44,42176.0,139.016,139.1032,138.8224,138.8611,42176.0
2022-02-15 15:00:00,143.41,143.65,143.39,143.61,41291.0,138.8321,139.0644,138.8127,139.0257,41291.0
2022-02-15 15:10:00,143.63,143.81,143.35,143.48,44579.0,139.0451,139.2193,138.774,138.8999,44579.0
2022-02-15 15:20:00,143.5,143.52,143.19,143.4,32420.0,138.9192,138.9386,138.6191,138.8224,32420.0
2022-02-15 15:30:00,143.43,143.51,143.05,143.07,69707.0,138.8515,138.9289,138.4836,138.5029,69707.0
2022-02-15 15:40:00,143.09,143.35,142.89,143.19,170958.0,138.5223,138.774,138.3287,138.6191,170958.0
2022-02-15 15:50:00,143.22,144.0,143.2,143.94,330731.0,138.6482,139.4033,138.6288,139.3452,330731.0
2022-02-16 09:30:00,143.6,144.95,143.03,144.22,38099.0,139.016,140.3229,138.4642,139.6162,38099.0
2022-02-16 09:40:00,144.21,144.21,143.02,143.94,10971.0,139.6066,139.6066,138.4545,139.3452,10971.0
2022-02-16 09:50:00,143.81,143.9,143.19,143.82,15296.0,139.2193,139.3064,138.6191,139.229,15296.0
2022-02-16 10:00:00,143.69,144.13,143.54,143.79,25547.0,139.1032,139.5291,138.9579,139.2,25547.0
2022-02-16 10:10:00,143.78,144.13,143.62,143.82,23244.0,139.1903,139.5291,139.0354,139.229,23244.0
2022-02-16 10:20:00,143.79,144.32,143.78,144.32,18905.0,139.2,139.713,139.1903,139.713,18905.0
2022-02-16 10:30:00,144.27,144.96,144.27,144.67,23539.0,139.6646,140.3326,139.6646,140.0519,23539.0
2022-02-16 10:40:00,144.63,144.79,144.42,144.5,25548.0,140.0131,140.168,139.8098,139.8873,25548.0
2022-02-16 10:50:00,144.52,144.65,143.79,143.86,35393.0,139.9067,140.0325,139.2,139.2677,35393.0
2022-02-16 11:00:00,143.81,144.09,143.7,143.92,17167.0,139.2193,139.4904,139.1128,139.3258,17167.0
2022-02-16 11:10:00,143.84,143.98,143.69,143.75,10768.0,139.2484,139.3839,139.1032,139.1612,10768.0
2022-02-16 11:20:00,143.7,143.7,143.08,143.25,27349.0,139.1128,139.1128,138.5126,138.6772,27349.0
2022-02-16 11:30:00,143.2,143.29,142.95,143.08,14703.0,138.6288,138.7159,138.3868,138.5126,14703.0
2022-02-16 11:40:00,143.05,143.55,142.86,143.49,17889.0,138.4836,138.9676,138.2996,138.9095,17889.0
2022-02-16 11:50:00,143.49,143.69,143.23,143.3,34655.0,138.9095,139.1032,138.6578,138.7256,34655.0
2022-02-16 12:00:00,143.34,143.83,143.3,143.3,17911.0,138.7643,139.2387,138.7256,138.7256,17911.0
2022-02-16 12:10:00,143.28,143.4,143.14,143.32,12160.0,138.7062,138.8224,138.5707,138.745,12160.0
2022-02-16 12:20:00,143.31,143.77,143.3,143.67,12053.0,138.7353,139.1806,138.7256,139.0838,12053.0
2022-02-16 12:30:00,143.63,143.63,143.04,143.18,27714.0,139.0451,139.0451,138.4739,138.6094,27714.0
2022-02-16 12:40:00,143.14,143.2,142.97,143.04,17606.0,138.5707,138.6288,138.4061,138.4739,17606.0
2022-02-16 12:50:00,142.99,143.08,142.86,143.0,7581.0,138.4255,138.5126,138.2996,138.4352,7581.0
2022-02-16 13:00:00,142.98,143.13,142.89,143.03,15509.0,138.4158,138.561,138.3287,138.4642,15509.0
2022-02-16 13:10:00,142.99,143.03,142.8,142.9,6842.0,138.4255,138.4642,138.2416,138.3384,6842.0
2022-02-16 13:20:00,142.9,143.1,142.77,142.99,7027.0,138.3384,138.532,138.2125,138.4255,7027.0
2022-02-16 13:30:00,142.96,142.96,142.7,142.83,10201.0,138.3965,138.3965,138.1448,138.2706,10201.0
2022-02-16 13:40:00,142.83,142.85,142.48,142.7,8715.0,138.2706,138.29,137.9318,138.1448,8715.0
2022-02-16 13:50:00,142.68,142.77,142.59,142.76,7774.0,138.1254,138.2125,138.0383,138.2028,7774.0
2022-02-16 14:00:00,142.81,143.48,142.43,143.11,29371.0,138.2512,138.8999,137.8834,138.5417,29371.0
2022-02-16 14:10:00,143.11,143.42,142.79,143.22,25335.0,138.5417,138.8418,138.2319,138.6482,25335.0
2022-02-16 14:20:00,143.25,143.97,143.17,143.9,16919.0,138.6772,139.3742,138.5998,139.3064,16919.0
2022-02-16 14:30:00,143.91,144.16,143.37,143.57,16661.0,139.3161,139.5581,138.7934,138.987,16661.0
2022-02-16 14:40:00,143.53,143.61,143.2,143.45,14937.0,138.9483,139.0257,138.6288,138.8708,14937.0
2022-02-16 14:50:00,143.38,143.7,143.33,143.67,9668.0,138.803,139.1128,138.7546,139.0838,9668.0
2022-02-16 15:00:00,143.73,144.45,143.73,144.38,47011.0,139.1419,139.8389,139.1419,139.7711,47011.0
2022-02-16 15:10:00,144.38,144.38,143.87,144.0,19952.0,139.7711,139.7711,139.2774,139.4033,19952.0
2022-02-16 15:20:00,143.95,144.15,143.71,144.13,14640.0,139.3549,139.5485,139.1225,139.5291,14640.0
2022-02-16 15:30:00,144.15,144.45,143.99,144.45,40370.0,139.5485,139.8389,139.3936,139.8389,40370.0
2022-02-16 15:40:00,144.44,144.57,144.13,144.54,57716.0,139.8292,139.9551,139.5291,139.926,57716.0
2022-02-16 15:50:00,144.54,144.75,144.13,144.32,151352.0,139.926,140.1293,139.5291,139.713,151352.0
2022-02-17 09:30:00,142.46,142.79,141.59,142.78,52906.0,137.9124,138.2319,137.0702,138.2222,52906.0
2022-02-17 09:40:00,142.78,142.97,142.25,142.64,28832.0,138.2222,138.4061,137.7091,138.0867,28832.0
2022-02-17 09:50:00,142.58,142.81,141.62,141.63,13743.0,138.0286,138.2512,137.0992,137.1089,13743.0
2022-02-17 10:00:00,141.63,142.04,141.05,141.94,14988.0,137.1089,137.5058,136.5474,137.409,14988.0
2022-02-17 10:10:00,141.88,142.76,141.83,142.32,13959.0,137.3509,138.2028,137.3025,137.7769,13959.0
2022-02-17 10:20:00,142.34,142.38,141.85,142.21,34189.0,137.7962,137.835,137.3219,137.6704,34189.0
2022-02-17 10:30:00,142.3,142.37,141.9,142.22,18837.0,137.7575,137.8253,137.3703,137.6801,18837.0
2022-02-17 10:40:00,142.19,142.36,141.75,141.85,24678.0,137.651,137.8156,137.2251,137.3219,24678.0
2022-02-17 10:50:00,141.85,141.99,141.5,141.84,14269.0,137.3219,137.4574,136.9831,137.3122,14269.0
2022-02-17 11:00:00,141.84,141.95,141.56,141.59,10381.0,137.3122,137.4187,137.0411,137.0702,10381.0
2022-02-17 11:10:00,141.53,141.76,141.49,141.56,9527.0,137.0121,137.2348,136.9734,137.0411,9527.0
2022-02-17 11:20:00,141.56,141.57,141.23,141.33,12106.0,137.0411,137.0508,136.7217,136.8185,12106.0
2022-02-17 11:30:00,141.33,141.34,140.83,140.86,15992.0,136.8185,136.8282,136.3344,136.3635,15992.0
2022-02-17 11:40:00,140.91,140.94,140.46,140.53,21569.0,136.4119,136.4409,135.9763,136.044,21569.0
2022-02-17 11:50:00,140.47,140.47,139.58,139.62,29191.0,135.9859,135.9859,135.1244,135.1631,29191.0
2022-02-17 12:00:00,139.62,140.08,139.56,139.69,21072.0,135.1631,135.6084,135.105,135.2308,21072.0
2022-02-17 12:10:00,139.67,139.67,139.29,139.4,17839.0,135.2115,135.2115,134.8436,134.9501,17839.0
2022-02-17 12:20:00,139.47,139.68,139.32,139.42,19746.0,135.0179,135.2212,134.8726,134.9695,19746.0
2022-02-17 12:30:00,139.37,139.4,139.02,139.08,17196.0,134.9211,134.9501,134.5822,134.6403,17196.0
2022-02-17 12:40:00,139.07,139.23,138.79,138.86,19520.0,134.6306,134.7855,134.3596,134.4273,19520.0
2022-02-17 12:50:00,138.87,139.13,138.86,139.04,13555.0,134.437,134.6887,134.4273,134.6016,13555.0
2022-02-17 13:00:00,139.06,139.53,139.05,139.49,21765.0,134.6209,135.0759,134.6113,135.0372,21765.0
2022-02-17 13:10:00,139.5,139.6,139.4,139.47,22129.0,135.0469,135.1437,134.9501,135.0179,22129.0
2022-02-17 13:20:00,139.49,139.51,139.14,139.27,59695.0,135.0372,135.0566,134.6984,134.8242,59695.0
2022-02-17 13:30:00,139.26,139.84,139.23,139.64,51744.0,134.8146,135.3761,134.7855,135.1824,51744.0
2022-02-17 13:40:00,139.58,139.58,138.79,138.89,19294.0,135.1244,135.1244,134.3596,134.4564,19294.0
2022-02-17 13:50:00,138.84,138.88,138.76,138.88,22050.0,134.408,134.4467,134.3305,134.4467,22050.0
2022-02-17 14:00:00,138.76,138.76,138.28,138.39,13663.0,134.3305,134.3305,133.8658,133.9723,13663.0
2022-02-17 14:10:00,138.25,138.49,138.17,138.46,18960.0,133.8368,134.0691,133.7594,134.0401,18960.0
2022-02-17 14:20:00,138.43,138.51,138.19,138.31,14767.0,134.0111,134.0885,133.7787,133.8949,14767.0
2022-02-17 14:30:00,138.3,138.51,138.22,138.44,14054.0,133.8852,134.0885,133.8078,134.0207,14054.0
2022-02-17 14:40:00,138.4,138.65,138.23,138.36,19580.0,133.982,134.224,133.8174,133.9433,19580.0
2022-02-17 14:50:00,138.4,138.41,138.11,138.22,12680.0,133.982,133.9917,133.7013,133.8078,12680.0
2022-02-17 15:00:00,138.24,138.46,137.85,138.0,50911.0,133.8271,134.0401,133.4496,133.5948,50911.0
2022-02-17 15:10:00,137.94,138.07,137.85,138.05,23074.0,133.5367,133.6626,133.4496,133.6432,23074.0
2022-02-17 15:20:00,138.06,138.21,137.86,137.88,22749.0,133.6529,133.7981,133.4593,133.4786,22749.0
2022-02-17 15:30:00,137.87,138.33,137.65,138.3,47536.0,133.4689,133.9143,133.256,133.8852,47536.0
2022-02-17 15:40:00,138.28,138.48,137.76,138.29,91189.0,133.8658,134.0595,133.3624,133.8755,91189.0
2022-02-17 15:50:00,138.22,138.27,137.73,137.79,271817.0,133.8078,133.8562,133.3334,133.3915,271817.0
2022-02-18 09:30:00,137.75,137.77,136.21,137.04,55260.0,133.3528,133.3721,131.8619,132.6654,55260.0
2022-02-18 09:40:00,137.22,138.05,136.46,137.95,15201.0,132.8397,133.6432,132.1039,133.5464,15201.0
2022-02-18 09:50:00,138.08,138.55,137.92,138.13,14546.0,133.6722,134.1272,133.5173,133.7206,14546.0
2022-02-18 10:00:00,138.12,138.32,137.65,137.8,29390.0,133.711,133.9046,133.256,133.4012,29390.0
2022-02-18 10:10:00,137.86,138.31,137.5,138.08,15734.0,133.4593,133.8949,133.1107,133.6722,15734.0
2022-02-18 10:20:00,138.09,138.13,137.23,137.23,11879.0,133.6819,133.7206,132.8494,132.8494,11879.0
2022-02-18 10:30:00,137.22,137.35,136.79,136.79,42850.0,132.8397,132.9655,132.4234,132.4234,42850.0
2022-02-18 10:40:00,136.8,137.27,136.7,136.86,48144.0,132.4331,132.8881,132.3363,132.4912,48144.0
2022-02-18 10:50:00,137.06,137.07,136.22,136.3,26139.0,132.6848,132.6945,131.8716,131.9491,26139.0
2022-02-18 11:00:00,136.34,136.36,135.56,135.73,63020.0,131.9878,132.0071,131.2327,131.3972,63020.0
2022-02-18 11:10:00,135.73,135.88,135.34,135.75,53043.0,131.3972,131.5425,131.0197,131.4166,53043.0
2022-02-18 11:20:00,135.72,135.81,135.51,135.51,51823.0,131.3876,131.4747,131.1843,131.1843,51823.0
2022-02-18 11:30:00,135.52,136.4,135.3,136.04,30485.0,131.194,132.0459,130.981,131.6974,30485.0
2022-02-18 11:40:00,136.04,136.25,135.84,136.07,24505.0,131.6974,131.9006,131.5037,131.7264,24505.0
2022-02-18 11:50:00,136.09,136.16,135.71,135.84,22120.0,131.7458,131.8135,131.3779,131.5037,22120.0
2022-02-18 12:00:00,135.87,136.67,135.87,136.65,19459.0,131.5328,132.3072,131.5328,132.2879,19459.0
2022-02-18 12:10:00,136.67,136.96,136.42,136.65,23913.0,132.3072,132.588,132.0652,132.2879,23913.0
2022-02-18 12:20:00,136.69,136.76,136.44,136.49,18907.0,132.3266,132.3944,132.0846,132.133,18907.0
2022-02-18 12:30:00,136.34,136.52,135.93,136.07,15822.0,131.9878,132.162,131.5909,131.7264,15822.0
2022-02-18 12:40:00,136.05,136.43,136.04,136.37,29337.0,131.707,132.0749,131.6974,132.0168,29337.0
2022-02-18 12:50:00,136.35,136.72,136.3,136.36,56959.0,131.9975,132.3556,131.9491,132.0071,56959.0
2022-02-18 13:00:00,136.37,136.44,135.96,136.33,27951.0,132.0168,132.0846,131.6199,131.9781,27951.0
2022-02-18 13:10:00,136.34,136.34,136.05,136.17,25420.0,131.9878,131.9878,131.707,131.8232,25420.0
2022-02-18 13:20:00,136.2,136.78,136.08,136.14,21500.0,131.8522,132.4137,131.7361,131.7942,21500.0
2022-02-18 13:30:00,136.17,136.66,136.15,136.65,13689.0,131.8232,132.2976,131.8038,132.2879,13689.0
2022-02-18 13:40:00,136.71,136.71,136.36,136.64,18161.0,132.346,132.346,132.0071,132.2782,18161.0
2022-02-18 13:50:00,136.63,136.97,136.58,136.78,9985.0,132.2685,132.5977,132.2201,132.4137,9985.0
2022-02-18 14:00:00,136.78,136.96,136.65,136.77,20662.0,132.4137,132.588,132.2879,132.4041,20662.0
2022-02-18 14:10:00,136.72,137.07,136.72,137.07,9546.0,132.3556,132.6945,132.3556,132.6945,9546.0
2022-02-18 14:20:00,137.03,137.44,137.03,137.33,13179.0,132.6558,133.0527,132.6558,132.9462,13179.0
2022-02-18 14:30:00,137.33,137.6,137.1,137.12,16534.0,132.9462,133.2076,132.7235,132.7429,16534.0
2022-02-18 14:40:00,137.13,137.13,136.72,136.72,10210.0,132.7526,132.7526,132.3556,132.3556,10210.0
2022-02-18 14:50:00,136.69,137.38,136.68,137.09,17435.0,132.3266,132.9946,132.3169,132.7138,17435.0
2022-02-18 15:00:00,137.12,137.26,136.69,136.87,48754.0,132.7429,132.8784,132.3266,132.5009,48754.0
2022-02-18 15:10:00,136.97,137.12,136.45,136.49,16948.0,132.5977,132.7429,132.0943,132.133,16948.0
2022-02-18 15:20:00,136.56,136.71,136.39,136.44,18270.0,132.2008,132.346,132.0362,132.0846,18270.0
2022-02-18 15:30:00,136.37,136.47,135.97,136.37,28731.0,132.0168,132.1136,131.6296,132.0168,28731.0
2022-02-18 15:40:00,136.35,137.07,136.32,137.0,40771.0,131.9975,132.6945,131.9684,132.6267,40771.0
2022-02-18 15:50:00,136.95,136.95,136.45,136.61,159745.0,132.5783,132.5783,132.0943,132.2492,159745.0
2022-02-22 09:30:00,135.29,135.95,135.11,135.22,65320.0,130.9713,131.6102,130.797,130.9035,65320.0
2022-02-22 09:40:00,135.2,137.0,135.18,137.0,62271.0,130.8842,132.6267,130.8648,132.6267,62271.0
2022-02-22 09:50:00,136.96,137.16,135.69,135.78,41487.0,132.588,132.7816,131.3585,131.4457,41487.0
2022-02-22 10:00:00,136.0,136.48,135.73,136.05,26024.0,131.6586,132.1233,131.3972,131.707,26024.0
2022-02-22 10:10:00,135.91,136.36,135.66,136.12,33724.0,131.5715,132.0071,131.3295,131.7748,33724.0
2022-02-22 10:20:00,136.09,136.22,135.52,135.91,44905.0,131.7458,131.8716,131.194,131.5715,44905.0
2022-02-22 10:30:00,135.72,135.79,134.92,135.56,45466.0,131.3876,131.4553,130.6131,131.2327,45466.0
2022-02-22 10:40:00,135.5,135.89,135.4,135.75,18488.0,131.1746,131.5521,131.0778,131.4166,18488.0
2022-02-22 10:50:00,135.73,135.91,135.21,135.33,15238.0,131.3972,131.5715,130.8938,131.01,15238.0
2022-02-22 11:00:00,135.35,135.64,135.15,135.15,26861.0,131.0294,131.3101,130.8358,130.8358,26861.0
2022-02-22 11:10:00,135.16,135.47,135.07,135.4,36186.0,130.8454,131.1455,130.7583,131.0778,36186.0
2022-02-22 11:20:00,135.32,135.57,134.9,135.05,58644.0,131.0003,131.2424,130.5937,130.739,58644.0
2022-02-22 11:30:00,134.93,135.48,134.92,135.34,29620.0,130.6228,131.1552,130.6131,131.0197,29620.0
2022-02-22 11:40:00,135.38,135.89,135.2,135.74,56760.0,131.0584,131.5521,130.8842,131.4069,56760.0
2022-02-22 11:50:00,135.7,135.78,135.22,135.46,30219.0,131.3682,131.4457,130.9035,131.1359,30219.0
2022-02-22 12:00:00,135.44,135.62,135.24,135.38,25018.0,131.1165,131.2908,130.9229,131.0584,25018.0
2022-02-22 12:10:00,135.36,135.36,134.64,134.69,18455.0,131.0391,131.0391,130.342,130.3904,18455.0
2022-02-22 12:20:00,134.68,134.82,134.38,134.48,50780.0,130.3808,130.5163,130.0903,130.1872,50780.0
2022-02-22 12:30:00,134.48,135.09,134.46,135.09,40090.0,130.1872,130.7777,130.1678,130.7777,40090.0
2022-02-22 12:40:00,135.06,135.25,134.86,134.93,23432.0,130.7486,130.9326,130.555,130.6228,23432.0
2022-02-22 12:50:00,134.92,135.08,134.8,134.81,32208.0,130.6131,130.768,130.4969,130.5066,32208.0
2022-02-22 13:00:00,134.83,135.37,134.81,135.21,31478.0,130.526,131.0487,130.5066,130.8938,31478.0
2022-02-22 13:10:00,135.25,135.36,134.98,135.07,18657.0,130.9326,131.0391,130.6712,130.7583,18657.0
2022-02-22 13:20:00,135.06,135.13,134.9,135.08,21780.0,130.7486,130.8164,130.5937,130.768,21780.0
2022-02-22 13:30:00,135.14,135.52,135.08,135.14,16138.0,130.8261,131.194,130.768,130.8261,16138.0
2022-02-22 13:40:00,135.18,135.31,134.89,134.95,27586.0,130.8648,130.9907,130.5841,130.6421,27586.0
2022-02-22 13:50:00,134.95,135.03,134.8,134.96,34591.0,130.6421,130.7196,130.4969,130.6518,34591.0
2022-02-22 14:00:00,134.9,134.96,134.75,134.82,33984.0,130.5937,130.6518,130.4485,130.5163,33984.0
2022-02-22 14:10:00,134.82,135.35,134.75,135.28,29680.0,130.5163,131.0294,130.4485,130.9616,29680.0
2022-02-22 14:20:00,135.35,135.85,135.06,135.49,40402.0,131.0294,131.5134,130.7486,131.1649,40402.0
2022-02-22 14:30:00,135.52,135.9,135.29,135.52,25440.0,131.194,131.5618,130.9713,131.194,25440.0
2022-02-22 14:40:00,135.55,136.13,135.16,136.04,27436.0,131.223,131.7845,130.8454,131.6974,27436.0
2022-02-22 14:50:00,136.16,136.71,136.02,136.5,24188.0,131.8135,132.346,131.678,132.1427,24188.0
2022-02-22 15:00:00,136.55,137.38,136.51,136.84,47912.0,132.1911,132.9946,132.1524,132.4718,47912.0
2022-02-22 15:10:00,136.84,137.38,136.84,136.97,37083.0,132.4718,132.9946,132.4718,132.5977,37083.0
2022-02-22 15:20:00,136.91,137.08,136.52,136.84,20121.0,132.5396,132.7042,132.162,132.4718,20121.0
2022-02-22 15:30:00,136.8,137.02,136.55,136.94,36952.0,132.4331,132.6461,132.1911,132.5686,36952.0
2022-02-22 15:40:00,136.96,136.96,135.92,135.99,43768.0,132.588,132.588,131.5812,131.6489,43768.0
2022-02-22 15:50:00,135.88,136.26,135.68,135.99,135148.0,131.5425,131.9103,131.3488,131.6489,135148.0
2022-02-23 09:30:00,136.3,136.82,135.75,136.6,35674.0,131.9491,132.4525,131.4166,132.2395,35674.0
2022-02-23 09:40:00,136.42,137.01,136.2,136.91,14784.0,132.0652,132.6364,131.8522,132.5396,14784.0
2022-02-23 09:50:00,136.68,136.96,136.32,136.37,19448.0,132.3169,132.588,131.9684,132.0168,19448.0
2022-02-23 10:00:00,136.3,136.31,135.62,135.85,17720.0,131.9491,131.9587,131.2908,131.5134,17720.0
2022-02-23 10:10:00,135.86,135.95,135.03,135.27,19354.0,131.5231,131.6102,130.7196,130.9519,19354.0
2022-02-23 10:20:00,135.25,135.47,134.62,135.09,24854.0,130.9326,131.1455,130.3227,130.7777,24854.0
2022-02-23 10:30:00,135.03,135.52,134.93,135.36,37631.0,130.7196,131.194,130.6228,131.0391,37631.0
2022-02-23 10:40:00,135.32,135.37,134.7,134.73,36234.0,131.0003,131.0487,130.4001,130.4292,36234.0
2022-02-23 10:50:00,134.78,135.41,134.73,135.16,55977.0,130.4776,131.0875,130.4292,130.8454,55977.0
2022-02-23 11:00:00,135.18,135.38,134.81,135.38,30465.0,130.8648,131.0584,130.5066,131.0584,30465.0
2022-02-23 11:10:00,135.32,135.64,135.07,135.38,31789.0,131.0003,131.3101,130.7583,131.0584,31789.0
2022-02-23 11:20:00,135.38,135.62,135.2,135.48,20016.0,131.0584,131.2908,130.8842,131.1552,20016.0
2022-02-23 11:30:00,135.49,136.02,135.24,135.92,15183.0,131.1649,131.678,130.9229,131.5812,15183.0
2022-02-23 11:40:00,135.99,136.1,135.7,136.06,14598.0,131.6489,131.7554,131.3682,131.7167,14598.0
2022-02-23 11:50:00,136.08,136.35,135.86,136.14,15134.0,131.7361,131.9975,131.5231,131.7942,15134.0
2022-02-23 12:00:00,136.14,136.28,135.99,136.16,12877.0,131.7942,131.9297,131.6489,131.8135,12877.0
2022-02-23 12:10:00,136.18,136.55,135.94,136.48,13645.0,131.8329,132.1911,131.6005,132.1233,13645.0
2022-02-23 12:20:00,136.48,136.81,136.32,136.69,20232.0,132.1233,132.4428,131.9684,132.3266,20232.0
2022-02-23 12:30:00,136.62,136.64,136.13,136.28,13442.0,132.2588,132.2782,131.7845,131.9297,13442.0
2022-02-23 12:40:00,136.31,136.51,136.21,136.47,10373.0,131.9587,132.1524,131.8619,132.1136,10373.0
2022-02-23 12:50:00,136.53,136.54,136.04,136.1,10692.0,132.1717,132.1814,131.6974,131.7554,10692.0
2022-02-23 13:00:00,136.07,136.07,135.67,135.75,8738.0,131.7264,131.7264,131.3392,131.4166,8738.0
2022-02-23 13:10:00,135.75,135.8,135.18,135.56,12469.0,131.4166,131.465,130.8648,131.2327,12469.0
2022-02-23 13:20:00,135.61,135.64,135.19,135.19,9824.0,131.2811,131.3101,130.8745,130.8745,9824.0
2022-02-23 13:30:00,135.25,135.28,134.92,135.27,9069.0,130.9326,130.9616,130.6131,130.9519,9069.0
2022-02-23 13:40:00,135.36,135.49,135.08,135.14,21697.0,131.0391,131.1649,130.768,130.8261,21697.0
2022-02-23 13:50:00,135.18,135.18,134.28,134.66,39695.0,130.8648,130.8648,129.9935,130.3614,39695.0
2022-02-23 14:00:00,134.66,134.92,134.56,134.81,12458.0,130.3614,130.6131,130.2646,130.5066,12458.0
2022-02-23 14:10:00,134.93,135.01,134.51,134.84,15813.0,130.6228,130.7002,130.2162,130.5357,15813.0
2022-02-23 14:20:00,134.81,134.95,134.42,134.53,35638.0,130.5066,130.6421,130.1291,130.2356,35638.0
2022-02-23 14:30:00,134.61,134.66,134.45,134.46,16762.0,130.313,130.3614,130.1581,130.1678,16762.0
2022-02-23 14:40:00,134.44,134.47,133.78,134.05,41718.0,130.1484,130.1775,129.5095,129.7709,41718.0
2022-02-23 14:50:00,133.98,134.17,133.8,134.03,9144.0,129.7031,129.887,129.5289,129.7515,9144.0
2022-02-23 15:00:00,134.05,134.1,133.71,133.77,19682.0,129.7709,129.8193,129.4417,129.4998,19682.0
2022-02-23 15:10:00,133.79,134.14,133.68,133.89,46052.0,129.5192,129.858,129.4127,129.616,46052.0
2022-02-23 15:20:00,133.93,134.32,133.84,134.23,19329.0,129.6547,130.0323,129.5676,129.9451,19329.0
2022-02-23 15:30:00,134.19,134.29,133.75,133.75,42447.0,129.9064,130.0032,129.4805,129.4805,42447.0
2022-02-23 15:40:00,133.74,134.01,133.37,133.38,51868.0,129.4708,129.7322,129.1126,129.1223,51868.0
2022-02-23 15:50:00,133.33,133.64,133.2,133.59,204051.0,129.0739,129.374,128.948,129.3256,204051.0
2022-02-24 09:30:00,129.8,130.31,128.5,129.82,121674.0,125.6565,126.1503,124.398,125.6759,121674.0
2022-02-24 09:40:00,129.78,130.48,129.15,130.47,93791.0,125.6372,126.3148,125.0273,126.3052,93791.0
2022-02-24 09:50:00,130.68,131.26,130.1,130.7,75028.0,126.5085,127.0699,125.947,126.5278,75028.0
2022-02-24 10:00:00,130.59,130.59,129.62,130.21,69035.0,126.4213,126.4213,125.4823,126.0535,69035.0
2022-02-24 10:10:00,130.27,131.07,130.07,131.0,83380.0,126.1115,126.886,125.9179,126.8182,83380.0
2022-02-24 10:20:00,131.06,131.58,130.58,130.94,80161.0,126.8763,127.3797,126.4116,126.7602,80161.0
2022-02-24 10:30:00,130.94,131.56,130.8,131.2,66065.0,126.7602,127.3604,126.6246,127.0119,66065.0
2022-02-24 10:40:00,131.18,132.54,130.68,132.47,60674.0,126.9925,128.3091,126.5085,128.2413,60674.0
2022-02-24 10:50:00,132.33,132.81,132.2,132.47,39474.0,128.1058,128.5705,127.9799,128.2413,39474.0
2022-02-24 11:00:00,132.41,132.75,131.93,132.67,70558.0,128.1832,128.5124,127.7186,128.4349,70558.0
2022-02-24 11:10:00,132.76,133.06,132.42,132.55,37048.0,128.5221,128.8125,128.1929,128.3188,37048.0
2022-02-24 11:20:00,132.57,132.68,131.88,131.96,66608.0,128.3381,128.4446,127.6701,127.7476,66608.0
2022-02-24 11:30:00,131.95,132.3,131.79,132.29,47884.0,127.7379,128.0767,127.583,128.0671,47884.0
2022-02-24 11:40:00,132.26,132.28,131.25,131.5,49385.0,128.038,128.0574,127.0603,127.3023,49385.0
2022-02-24 11:50:00,131.53,132.17,131.49,132.07,67203.0,127.3313,127.9509,127.2926,127.8541,67203.0
2022-02-24 12:00:00,132.08,132.44,131.66,131.77,43829.0,127.8638,128.2123,127.4572,127.5637,43829.0
2022-02-24 12:10:00,131.78,132.02,130.56,130.62,38644.0,127.5733,127.8057,126.3923,126.4504,38644.0
2022-02-24 12:20:00,130.64,130.67,130.02,130.03,35699.0,126.4697,126.4988,125.8695,125.8792,35699.0
2022-02-24 12:30:00,130.04,130.27,129.74,130.12,50461.0,125.8889,126.1115,125.5985,125.9663,50461.0
2022-02-24 12:40:00,130.17,130.47,129.99,130.31,37303.0,126.0147,126.3052,125.8405,126.1503,37303.0
2022-02-24 12:50:00,130.41,130.73,130.31,130.47,21039.0,126.2471,126.5569,126.1503,126.3052,21039.0
2022-02-24 13:00:00,130.51,131.31,130.29,131.25,15290.0,126.3439,127.1183,126.1309,127.0603,15290.0
2022-02-24 13:10:00,131.24,131.4,130.89,130.93,29753.0,127.0506,127.2055,126.7118,126.7505,29753.0
2022-02-24 13:20:00,130.93,130.99,130.55,130.76,29678.0,126.7505,126.8086,126.3826,126.5859,29678.0
2022-02-24 13:30:00,130.76,131.69,130.76,131.55,25173.0,126.5859,127.4862,126.5859,127.3507,25173.0
2022-02-24 13:40:00,131.56,131.69,131.03,131.62,49816.0,127.3604,127.4862,126.8473,127.4184,49816.0
2022-02-24 13:50:00,131.6,131.76,130.76,130.95,83554.0,127.3991,127.554,126.5859,126.7698,83554.0
2022-02-24 14:00:00,130.99,131.28,130.71,130.86,34347.0,126.8086,127.0893,126.5375,126.6827,34347.0
2022-02-24 14:10:00,130.85,131.87,130.85,131.79,22906.0,126.673,127.6605,126.673,127.583,22906.0
2022-02-24 14:20:00,131.78,132.19,131.73,131.95,33757.0,127.5733,127.9703,127.5249,127.7379,33757.0
2022-02-24 14:30:00,131.94,132.78,131.89,132.74,48404.0,127.7282,128.5414,127.6798,128.5027,48404.0
2022-02-24 14:40:00,132.7,132.74,132.26,132.74,63455.0,128.464,128.5027,128.038,128.5027,63455.0
2022-02-24 14:50:00,132.75,132.91,132.48,132.84,40924.0,128.5124,128.6673,128.251,128.5995,40924.0
2022-02-24 15:00:00,132.88,133.5,132.67,133.31,44237.0,128.6382,129.2384,128.4349,129.0545,44237.0
2022-02-24 15:10:00,133.29,133.83,133.29,133.57,72015.0,129.0351,129.5579,129.0351,129.3062,72015.0
2022-02-24 15:20:00,133.48,133.68,133.24,133.3,54963.0,129.2191,129.4127,128.9867,129.0448,54963.0
2022-02-24 15:30:00,133.28,134.95,133.23,134.95,59845.0,129.0255,130.6421,128.9771,130.6421,59845.0
2022-02-24 15:40:00,134.99,135.04,134.57,134.79,100292.0,130.6809,130.7293,130.2743,130.4873,100292.0
2022-02-24 15:50:00,134.79,135.69,134.76,135.37,232081.0,130.4873,131.3585,130.4582,131.0487,232081.0
2022-02-25 09:30:00,135.48,137.38,135.06,136.7,36883.0,131.1552,132.9946,130.7486,132.3363,36883.0
2022-02-25 09:40:00,136.57,136.98,135.67,135.77,24487.0,132.2104,132.6073,131.3392,131.436,24487.0
2022-02-25 09:50:00,135.75,135.87,134.52,134.62,23129.0,131.4166,131.5328,130.2259,130.3227,23129.0
2022-02-25 10:00:00,134.44,134.65,134.1,134.37,25697.0,130.1484,130.3517,129.8193,130.0807,25697.0
2022-02-25 10:10:00,134.3,135.04,134.02,135.04,23948.0,130.0129,130.7293,129.7418,130.7293,23948.0
2022-02-25 10:20:00,134.98,136.15,134.91,136.08,22170.0,130.6712,131.8038,130.6034,131.7361,22170.0
2022-02-25 10:30:00,135.98,136.16,135.05,135.4,26799.0,131.6393,131.8135,130.739,131.0778,26799.0
2022-02-25 10:40:00,135.44,136.22,135.44,136.12,16973.0,131.1165,131.8716,131.1165,131.7748,16973.0
2022-02-25 10:50:00,136.02,136.48,135.93,136.06,24045.0,131.678,132.1233,131.5909,131.7167,24045.0
2022-02-25 11:00:00,136.05,136.54,135.78,136.49,70979.0,131.707,132.1814,131.4457,132.133,70979.0
2022-02-25 11:10:00,136.51,137.15,136.39,137.15,40112.0,132.1524,132.7719,132.0362,132.7719,40112.0
2022-02-25 11:20:00,137.12,137.35,136.95,137.34,31339.0,132.7429,132.9655,132.5783,132.9559,31339.0
2022-02-25 11:30:00,137.29,137.29,136.76,136.97,30093.0,132.9075,132.9075,132.3944,132.5977,30093.0
2022-02-25 11:40:00,137.0,137.67,136.81,137.66,26260.0,132.6267,133.2753,132.4428,133.2656,26260.0
2022-02-25 11:50:00,137.64,138.23,137.58,138.13,14874.0,133.2463,133.8174,133.1882,133.7206,14874.0
2022-02-25 12:00:00,138.14,138.3,137.75,137.79,16704.0,133.7303,133.8852,133.3528,133.3915,16704.0
2022-02-25 12:10:00,137.81,138.15,137.64,138.13,19421.0,133.4109,133.74,133.2463,133.7206,19421.0
2022-02-25 12:20:00,138.1,138.15,137.71,138.02,15392.0,133.6916,133.74,133.314,133.6141,15392.0
2022-02-25 12:30:00,138.05,138.11,137.84,137.89,14102.0,133.6432,133.7013,133.4399,133.4883,14102.0
2022-02-25 12:40:00,137.93,138.27,137.93,138.16,16251.0,133.527,133.8562,133.527,133.7497,16251.0
2022-02-25 12:50:00,138.14,138.18,137.69,137.95,16362.0,133.7303,133.769,133.2947,133.5464,16362.0
2022-02-25 13:00:00,137.96,138.05,137.67,137.91,23258.0,133.5561,133.6432,133.2753,133.5077,23258.0
2022-02-25 13:10:00,137.82,138.34,137.71,138.31,19387.0,133.4205,133.9239,133.314,133.8949,19387.0
2022-02-25 13:20:00,138.38,138.42,138.18,138.24,9382.0,133.9627,134.0014,133.769,133.8271,9382.0
2022-02-25 13:30:00,138.17,138.17,137.73,138.12,17754.0,133.7594,133.7594,133.3334,133.711,17754.0
2022-02-25 13:40:00,138.08,138.38,138.06,138.22,10672.0,133.6722,133.9627,133.6529,133.8078,10672.0
2022-02-25 13:50:00,138.24,138.28,137.77,137.88,16212.0,133.8271,133.8658,133.3721,133.4786,16212.0
2022-02-25 14:00:00,137.76,138.13,137.44,137.47,20486.0,133.3624,133.7206,133.0527,133.0817,20486.0
2022-02-25 14:10:00,137.47,137.57,137.34,137.44,12436.0,133.0817,133.1785,132.9559,133.0527,12436.0
2022-02-25 14:20:00,137.4,137.8,137.39,137.64,11760.0,133.0139,133.4012,133.0043,133.2463,11760.0
2022-02-25 14:30:00,137.64,137.81,137.11,137.17,20889.0,133.2463,133.4109,132.7332,132.7913,20889.0
2022-02-25 14:40:00,137.2,137.41,137.05,137.07,12793.0,132.8203,133.0236,132.6751,132.6945,12793.0
2022-02-25 14:50:00,136.93,137.26,136.72,137.11,22017.0,132.5589,132.8784,132.3556,132.7332,22017.0
2022-02-25 15:00:00,137.12,137.13,136.75,136.87,21054.0,132.7429,132.7526,132.3847,132.5009,21054.0
2022-02-25 15:10:00,136.94,137.13,136.68,137.08,18689.0,132.5686,132.7526,132.3169,132.7042,18689.0
2022-02-25 15:20:00,137.12,137.33,136.86,136.96,31052.0,132.7429,132.9462,132.4912,132.588,31052.0
2022-02-25 15:30:00,136.92,137.25,136.83,137.16,29642.0,132.5493,132.8687,132.4621,132.7816,29642.0
2022-02-25 15:40:00,137.17,137.37,136.97,137.18,45355.0,132.7913,132.9849,132.5977,132.801,45355.0
2022-02-25 15:50:00,137.18,137.66,137.13,137.6,135657.0,132.801,133.2656,132.7526,133.2076,135657.0
2022-02-28 09:30:00,134.96,136.04,134.92,135.98,45462.0,130.6518,131.6974,130.6131,131.6393,45462.0
2022-02-28 09:40:00,135.84,136.05,135.19,135.58,21965.0,131.5037,131.707,130.8745,131.252,21965.0
2022-02-28 09:50:00,135.53,135.7,134.88,134.99,15873.0,131.2036,131.3682,130.5744,130.6809,15873.0
2022-02-28 10:00:00,134.99,135.15,133.58,133.72,29636.0,130.6809,130.8358,129.3159,129.4514,29636.0
2022-02-28 10:10:00,133.65,133.9,133.36,133.52,24232.0,129.3836,129.6257,129.1029,129.2578,24232.0
2022-02-28 10:20:00,133.61,134.22,133.57,133.96,23607.0,129.3449,129.9355,129.3062,129.6838,23607.0
2022-02-28 10:30:00,133.91,134.15,133.24,134.06,48375.0,129.6353,129.8677,128.9867,129.7806,48375.0
2022-02-28 10:40:00,134.05,134.83,134.01,134.75,26105.0,129.7709,130.526,129.7322,130.4485,26105.0
2022-02-28 10:50:00,134.73,135.08,134.6,134.94,37750.0,130.4292,130.768,130.3033,130.6325,37750.0
2022-02-28 11:00:00,134.96,134.96,134.34,134.34,21038.0,130.6518,130.6518,130.0516,130.0516,21038.0
2022-02-28 11:10:00,134.37,134.47,134.02,134.31,17934.0,130.0807,130.1775,129.7418,130.0226,17934.0
2022-02-28 11:20:00,134.35,135.01,134.31,134.9,25200.0,130.0613,130.7002,130.0226,130.5937,25200.0
2022-02-28 11:30:00,134.84,135.0,134.59,134.64,23427.0,130.5357,130.6906,130.2936,130.342,23427.0
2022-02-28 11:40:00,134.59,134.71,134.12,134.31,14845.0,130.2936,130.4098,129.8386,130.0226,14845.0
2022-02-28 11:50:00,134.36,134.58,134.13,134.48,17822.0,130.071,130.284,129.8483,130.1872,17822.0
2022-02-28 12:00:00,134.41,134.45,133.75,133.83,20090.0,130.1194,130.1581,129.4805,129.5579,20090.0
2022-02-28 12:10:00,133.81,133.83,133.24,133.25,20238.0,129.5385,129.5579,128.9867,128.9964,20238.0
2022-02-28 12:20:00,133.3,133.43,132.97,133.11,16980.0,129.0448,129.1707,128.7254,128.8609,16980.0
2022-02-28 12:30:00,133.12,133.26,132.57,132.64,25102.0,128.8706,129.0061,128.3381,128.4059,25102.0
2022-02-28 12:40:00,132.63,132.68,132.1,132.44,19277.0,128.3962,128.4446,127.8831,128.2123,19277.0
2022-02-28 12:50:00,132.44,132.51,132.21,132.48,14556.0,128.2123,128.28,127.9896,128.251,14556.0
2022-02-28 13:00:00,132.59,132.83,132.44,132.63,22030.0,128.3575,128.5898,128.2123,128.3962,22030.0
2022-02-28 13:10:00,132.63,132.78,132.27,132.33,37133.0,128.3962,128.5414,128.0477,128.1058,37133.0
2022-02-28 13:20:00,132.31,132.74,132.08,132.6,30787.0,128.0864,128.5027,127.8638,128.3672,30787.0
2022-02-28 13:30:00,132.46,132.83,132.38,132.79,19366.0,128.2316,128.5898,128.1542,128.5511,19366.0
2022-02-28 13:40:00,132.72,133.0,132.58,132.81,18667.0,128.4833,128.7544,128.3478,128.5705,18667.0
2022-02-28 13:50:00,132.86,133.17,132.73,132.86,28766.0,128.6189,128.919,128.493,128.6189,28766.0
2022-02-28 14:00:00,132.87,132.88,131.7,131.83,31521.0,128.6285,128.6382,127.4959,127.6217,31521.0
2022-02-28 14:10:00,131.77,132.09,131.64,131.97,34516.0,127.5637,127.8734,127.4378,127.7573,34516.0
2022-02-28 14:20:00,131.88,131.9,131.47,131.67,25914.0,127.6701,127.6895,127.2732,127.4669,25914.0
2022-02-28 14:30:00,131.66,131.85,131.53,131.65,29416.0,127.4572,127.6411,127.3313,127.4475,29416.0
2022-02-28 14:40:00,131.66,132.28,131.65,131.98,31839.0,127.4572,128.0574,127.4475,127.767,31839.0
2022-02-28 14:50:00,132.0,132.39,131.96,132.25,23083.0,127.7863,128.1639,127.7476,128.0283,23083.0
2022-02-28 15:00:00,132.22,132.29,131.5,131.8,27748.0,127.9993,128.0671,127.3023,127.5927,27748.0
2022-02-28 15:10:00,131.79,132.04,131.52,131.96,30193.0,127.583,127.825,127.3216,127.7476,30193.0
2022-02-28 15:20:00,131.99,132.52,131.96,132.33,39667.0,127.7766,128.2897,127.7476,128.1058,39667.0
2022-02-28 15:30:00,132.3,132.45,132.13,132.23,63395.0,128.0767,128.222,127.9122,128.009,63395.0
2022-02-28 15:40:00,132.32,133.0,132.3,132.85,48930.0,128.0961,128.7544,128.0767,128.6092,48930.0
2022-02-28 15:50:00,133.0,133.58,132.97,133.41,152430.0,128.7544,129.3159,128.7254,129.1513,152430.0
2022-03-01 09:30:00,132.63,134.19,132.19,133.19,22409.0,128.3962,129.9064,127.9703,128.9383,22409.0
2022-03-01 09:40:00,133.17,133.26,132.48,132.73,17506.0,128.919,129.0061,128.251,128.493,17506.0
2022-03-01 09:50:00,132.75,132.75,131.56,131.85,16792.0,128.5124,128.5124,127.3604,127.6411,16792.0
2022-03-01 10:00:00,131.87,132.55,130.73,130.73,26543.0,127.6605,128.3188,126.5569,126.5569,26543.0
2022-03-01 10:10:00,130.69,130.94,130.48,130.61,20400.0,126.5181,126.7602,126.3148,126.4407,20400.0
2022-03-01 10:20:00,130.66,131.06,130.08,130.2,22423.0,126.4891,126.8763,125.9276,126.0438,22423.0
2022-03-01 10:30:00,130.16,130.61,130.04,130.53,28644.0,126.0051,126.4407,125.8889,126.3632,28644.0
2022-03-01 10:40:00,130.5,130.53,129.72,130.05,34305.0,126.3342,126.3632,125.5791,125.8986,34305.0
2022-03-01 10:50:00,130.18,130.7,130.1,130.41,23391.0,126.0244,126.5278,125.947,126.2471,23391.0
2022-03-01 11:00:00,130.36,131.46,130.26,131.11,26586.0,126.1987,127.2636,126.1019,126.9247,26586.0
2022-03-01 11:10:00,131.08,131.44,130.88,130.88,14080.0,126.8957,127.2442,126.7021,126.7021,14080.0
2022-03-01 11:20:00,130.84,131.35,130.83,130.86,24276.0,126.6633,127.1571,126.6537,126.6827,24276.0
2022-03-01 11:30:00,130.95,130.97,130.45,130.53,18094.0,126.7698,126.7892,126.2858,126.3632,18094.0
2022-03-01 11:40:00,130.56,130.66,130.0,130.17,23335.0,126.3923,126.4891,125.8502,126.0147,23335.0
2022-03-01 11:50:00,130.27,130.34,129.91,130.15,17330.0,126.1115,126.1793,125.763,125.9954,17330.0
2022-03-01 12:00:00,130.1,130.2,129.83,129.89,15976.0,125.947,126.0438,125.6856,125.7437,15976.0
2022-03-01 12:10:00,129.92,130.59,129.79,130.48,13732.0,125.7727,126.4213,125.6469,126.3148,13732.0
2022-03-01 12:20:00,130.56,130.81,130.49,130.68,16879.0,126.3923,126.6343,126.3245,126.5085,16879.0
2022-03-01 12:30:00,130.71,131.08,130.61,130.96,16518.0,126.5375,126.8957,126.4407,126.7795,16518.0
2022-03-01 12:40:00,130.98,131.47,130.94,131.39,15255.0,126.7989,127.2732,126.7602,127.1958,15255.0
2022-03-01 12:50:00,131.43,131.52,131.17,131.24,7954.0,127.2345,127.3216,126.9828,127.0506,7954.0
2022-03-01 13:00:00,131.27,131.45,131.0,131.08,10707.0,127.0796,127.2539,126.8182,126.8957,10707.0
2022-03-01 13:10:00,131.08,131.08,130.46,130.46,11562.0,126.8957,126.8957,126.2955,126.2955,11562.0
2022-03-01 13:20:00,130.52,130.69,130.31,130.37,15133.0,126.3536,126.5181,126.1503,126.2084,15133.0
2022-03-01 13:30:00,130.3,130.38,130.17,130.36,8199.0,126.1406,126.218,126.0147,126.1987,8199.0
2022-03-01 13:40:00,130.29,130.42,130.12,130.24,10274.0,126.1309,126.2568,125.9663,126.0825,10274.0
2022-03-01 13:50:00,130.22,130.41,130.12,130.33,23557.0,126.0631,126.2471,125.9663,126.1696,23557.0
2022-03-01 14:00:00,130.39,130.4,129.85,129.94,20368.0,126.2277,126.2374,125.7049,125.7921,20368.0
2022-03-01 14:10:00,129.94,129.95,129.37,129.78,30624.0,125.7921,125.8018,125.2403,125.6372,30624.0
2022-03-01 14:20:00,129.81,130.13,129.72,130.03,29868.0,125.6662,125.976,125.5791,125.8792,29868.0
2022-03-01 14:30:00,130.02,130.2,129.83,130.08,26298.0,125.8695,126.0438,125.6856,125.9276,26298.0
2022-03-01 14:40:00,130.09,130.37,130.02,130.02,39367.0,125.9373,126.2084,125.8695,125.8695,39367.0
2022-03-01 14:50:00,129.99,129.99,129.63,129.86,29957.0,125.8405,125.8405,125.492,125.7146,29957.0
2022-03-01 15:00:00,129.84,130.77,129.77,130.64,26465.0,125.6953,126.5956,125.6275,126.4697,26465.0
2022-03-01 15:10:00,130.67,130.73,129.97,130.0,33060.0,126.4988,126.5569,125.8211,125.8502,33060.0
2022-03-01 15:20:00,130.02,130.05,129.04,129.08,58694.0,125.8695,125.8986,124.9208,124.9595,58694.0
2022-03-01 15:30:00,129.05,129.14,128.63,128.97,72464.0,124.9305,125.0176,124.5239,124.853,72464.0
2022-03-01 15:40:00,128.96,129.03,127.8,127.84,85586.0,124.8434,124.9111,123.7204,123.7591,85586.0
2022-03-01 15:50:00,127.82,129.06,127.74,128.87,224583.0,123.7398,124.9402,123.6623,124.7562,224583.0
2022-03-02 09:30:00,128.69,130.34,128.69,130.01,43584.0,124.582,126.1793,124.582,125.8598,43584.0
2022-03-02 09:40:00,130.1,130.96,129.92,130.25,27031.0,125.947,126.7795,125.7727,126.0922,27031.0
2022-03-02 09:50:00,130.22,130.62,129.97,130.0,25328.0,126.0631,126.4504,125.8211,125.8502,25328.0
2022-03-02 10:00:00,130.0,130.8,130.0,130.06,23794.0,125.8502,126.6246,125.8502,125.9082,23794.0
2022-03-02 10:10:00,130.08,130.83,129.98,130.68,20526.0,125.9276,126.6537,125.8308,126.5085,20526.0
2022-03-02 10:20:00,130.68,131.58,130.46,131.36,35844.0,126.5085,127.3797,126.2955,127.1667,35844.0
2022-03-02 10:30:00,131.38,131.82,130.81,131.63,24592.0,127.1861,127.6121,126.6343,127.4281,24592.0
2022-03-02 10:40:00,131.59,131.64,130.95,131.12,20367.0,127.3894,127.4378,126.7698,126.9344,20367.0
2022-03-02 10:50:00,131.21,131.21,130.72,130.99,16221.0,127.0215,127.0215,126.5472,126.8086,16221.0
2022-03-02 11:00:00,131.02,132.14,130.69,132.04,25934.0,126.8376,127.9218,126.5181,127.825,25934.0
2022-03-02 11:10:00,132.12,132.51,132.02,132.41,24746.0,127.9025,128.28,127.8057,128.1832,24746.0
2022-03-02 11:20:00,132.5,132.86,132.45,132.58,41399.0,128.2704,128.6189,128.222,128.3478,41399.0
2022-03-02 11:30:00,132.6,133.06,132.54,132.92,43839.0,128.3672,128.8125,128.3091,128.6769,43839.0
2022-03-02 11:40:00,132.93,133.36,132.74,132.82,40360.0,128.6866,129.1029,128.5027,128.5801,40360.0
2022-03-02 11:50:00,132.84,133.28,132.71,133.22,34743.0,128.5995,129.0255,128.4737,128.9674,34743.0
2022-03-02 12:00:00,133.06,133.42,132.88,133.33,25939.0,128.8125,129.161,128.6382,129.0739,25939.0
2022-03-02 12:10:00,133.28,133.57,133.12,133.31,37183.0,129.0255,129.3062,128.8706,129.0545,37183.0
2022-03-02 12:20:00,133.31,133.32,132.86,133.09,23701.0,129.0545,129.0642,128.6189,128.8415,23701.0
2022-03-02 12:30:00,133.13,133.73,133.09,133.61,28548.0,128.8802,129.4611,128.8415,129.3449,28548.0
2022-03-02 12:40:00,133.58,133.77,133.46,133.65,16252.0,129.3159,129.4998,129.1997,129.3836,16252.0
2022-03-02 12:50:00,133.7,133.88,133.48,133.73,20535.0,129.4321,129.6063,129.2191,129.4611,20535.0
2022-03-02 13:00:00,133.77,134.27,133.75,134.12,18310.0,129.4998,129.9839,129.4805,129.8386,18310.0
2022-03-02 13:10:00,134.07,134.34,133.95,133.97,23590.0,129.7902,130.0516,129.6741,129.6934,23590.0
2022-03-02 13:20:00,133.97,134.29,133.97,134.15,15655.0,129.6934,130.0032,129.6934,129.8677,15655.0
2022-03-02 13:30:00,134.13,134.51,134.06,134.37,38072.0,129.8483,130.2162,129.7806,130.0807,38072.0
2022-03-02 13:40:00,134.38,134.45,134.11,134.28,24898.0,130.0903,130.1581,129.829,129.9935,24898.0
2022-03-02 13:50:00,134.29,134.83,134.29,134.62,27299.0,130.0032,130.526,130.0032,130.3227,27299.0
2022-03-02 14:00:00,134.61,134.67,134.48,134.52,26506.0,130.313,130.3711,130.1872,130.2259,26506.0
2022-03-02 14:10:00,134.46,134.62,134.4,134.46,30096.0,130.1678,130.3227,130.1097,130.1678,30096.0
2022-03-02 14:20:00,134.71,134.8,134.37,134.6,29166.0,130.4098,130.4969,130.0807,130.3033,29166.0
2022-03-02 14:30:00,134.61,134.81,134.48,134.77,31776.0,130.313,130.5066,130.1872,130.4679,31776.0
2022-03-02 14:40:00,134.77,135.25,134.76,135.1,38948.0,130.4679,130.9326,130.4582,130.7874,38948.0
2022-03-02 14:50:00,135.09,135.38,134.76,134.89,29322.0,130.7777,131.0584,130.4582,130.5841,29322.0
2022-03-02 15:00:00,134.98,135.48,134.89,135.37,28295.0,130.6712,131.1552,130.5841,131.0487,28295.0
2022-03-02 15:10:00,135.32,135.45,134.98,135.32,30770.0,131.0003,131.1262,130.6712,131.0003,30770.0
2022-03-02 15:20:00,135.25,135.51,135.09,135.43,34114.0,130.9326,131.1843,130.7777,131.1068,34114.0
2022-03-02 15:30:00,135.46,135.9,135.35,135.86,60182.0,131.1359,131.5618,131.0294,131.5231,60182.0
2022-03-02 15:40:00,135.85,136.26,135.74,136.19,91897.0,131.5134,131.9103,131.4069,131.8426,91897.0
2022-03-02 15:50:00,136.24,136.34,135.57,135.84,289843.0,131.891,131.9878,131.2424,131.5037,289843.0
2022-03-03 09:30:00,136.43,136.72,134.53,134.91,36886.0,132.0749,132.3556,130.2356,130.6034,36886.0
2022-03-03 09:40:00,134.89,135.01,133.54,133.64,27500.0,130.5841,130.7002,129.2772,129.374,27500.0
2022-03-03 09:50:00,133.67,134.73,133.59,134.59,24387.0,129.403,130.4292,129.3256,130.2936,24387.0
2022-03-03 10:00:00,134.72,134.72,133.72,133.72,19188.0,130.4195,130.4195,129.4514,129.4514,19188.0
2022-03-03 10:10:00,133.72,133.94,133.57,133.89,16093.0,129.4514,129.6644,129.3062,129.616,16093.0
2022-03-03 10:20:00,133.89,133.96,133.56,133.79,23742.0,129.616,129.6838,129.2965,129.5192,23742.0
2022-03-03 10:30:00,133.75,133.92,133.12,133.14,14780.0,129.4805,129.645,128.8706,128.8899,14780.0
2022-03-03 10:40:00,133.19,133.36,132.88,133.0,36496.0,128.9383,129.1029,128.6382,128.7544,36496.0
2022-03-03 10:50:00,133.03,133.03,132.05,132.09,33134.0,128.7834,128.7834,127.8347,127.8734,33134.0
2022-03-03 11:00:00,132.11,132.21,131.09,131.28,29765.0,127.8928,127.9896,126.9054,127.0893,29765.0
2022-03-03 11:10:00,131.29,131.31,130.42,130.64,36712.0,127.099,127.1183,126.2568,126.4697,36712.0
2022-03-03 11:20:00,130.64,131.11,130.61,130.88,21525.0,126.4697,126.9247,126.4407,126.7021,21525.0
2022-03-03 11:30:00,130.84,131.38,130.59,131.35,20389.0,126.6633,127.1861,126.4213,127.1571,20389.0
2022-03-03 11:40:00,131.3,131.63,131.25,131.58,18337.0,127.1087,127.4281,127.0603,127.3797,18337.0
2022-03-03 11:50:00,131.59,131.83,131.19,131.64,23286.0,127.3894,127.6217,127.0022,127.4378,23286.0
2022-03-03 12:00:00,131.64,132.18,131.5,132.06,19265.0,127.4378,127.9606,127.3023,127.8444,19265.0
2022-03-03 12:10:00,132.03,132.18,131.65,131.82,15283.0,127.8154,127.9606,127.4475,127.6121,15283.0
2022-03-03 12:20:00,131.82,131.85,131.33,131.38,11853.0,127.6121,127.6411,127.1377,127.1861,11853.0
2022-03-03 12:30:00,131.38,132.72,131.31,132.22,27621.0,127.1861,128.4833,127.1183,127.9993,27621.0
2022-03-03 12:40:00,132.22,132.22,131.84,132.1,17294.0,127.9993,127.9993,127.6314,127.8831,17294.0
2022-03-03 12:50:00,132.08,132.2,131.77,132.01,10989.0,127.8638,127.9799,127.5637,127.796,10989.0
2022-03-03 13:00:00,131.91,132.17,131.9,131.9,18049.0,127.6992,127.9509,127.6895,127.6895,18049.0
2022-03-03 13:10:00,131.89,132.35,131.82,132.3,30225.0,127.6798,128.1251,127.6121,128.0767,30225.0
2022-03-03 13:20:00,132.24,132.53,132.24,132.49,22527.0,128.0187,128.2994,128.0187,128.2607,22527.0
2022-03-03 13:30:00,132.5,132.5,132.23,132.29,25704.0,128.2704,128.2704,128.009,128.0671,25704.0
2022-03-03 13:40:00,132.3,132.47,132.25,132.41,19117.0,128.0767,128.2413,128.0283,128.1832,19117.0
2022-03-03 13:50:00,132.47,132.54,131.73,131.73,24806.0,128.2413,128.3091,127.5249,127.5249,24806.0
2022-03-03 14:00:00,131.7,131.94,131.53,131.53,12749.0,127.4959,127.7282,127.3313,127.3313,12749.0
2022-03-03 14:10:00,131.55,131.88,131.39,131.66,24828.0,127.3507,127.6701,127.1958,127.4572,24828.0
2022-03-03 14:20:00,131.62,131.69,131.4,131.55,25479.0,127.4184,127.4862,127.2055,127.3507,25479.0
2022-03-03 14:30:00,131.51,131.51,131.02,131.05,25014.0,127.312,127.312,126.8376,126.8666,25014.0
2022-03-03 14:40:00,131.05,131.12,130.54,130.55,21697.0,126.8666,126.9344,126.3729,126.3826,21697.0
2022-03-03 14:50:00,130.55,130.6,130.17,130.2,25200.0,126.3826,126.431,126.0147,126.0438,25200.0
2022-03-03 15:00:00,130.17,130.18,129.73,129.88,77449.0,126.0147,126.0244,125.5888,125.734,77449.0
2022-03-03 15:10:00,129.89,130.33,129.88,130.18,60140.0,125.7437,126.1696,125.734,126.0244,60140.0
2022-03-03 15:20:00,130.15,130.42,129.95,130.42,25984.0,125.9954,126.2568,125.8018,126.2568,25984.0
2022-03-03 15:30:00,130.36,130.38,129.97,130.25,86194.0,126.1987,126.218,125.8211,126.0922,86194.0
2022-03-03 15:40:00,130.2,130.28,129.91,130.1,41522.0,126.0438,126.1212,125.763,125.947,41522.0
2022-03-03 15:50:00,130.08,130.6,129.95,130.53,209702.0,125.9276,126.431,125.8018,126.3632,209702.0
2022-03-04 09:30:00,129.78,130.75,128.9,129.92,82377.0,125.6372,126.5762,124.7853,125.7727,82377.0
2022-03-04 09:40:00,129.75,129.91,128.21,128.24,44858.0,125.6081,125.763,124.1173,124.1463,44858.0
2022-03-04 09:50:00,128.23,129.74,128.11,129.72,38073.0,124.1367,125.5985,124.0205,125.5791,38073.0
2022-03-04 10:00:00,129.82,130.02,128.4,128.51,74064.0,125.6759,125.8695,124.3012,124.4077,74064.0
2022-03-04 10:10:00,128.54,128.54,127.61,127.78,98041.0,124.4368,124.4368,123.5365,123.701,98041.0
2022-03-04 10:20:00,127.84,128.07,127.56,127.94,47447.0,123.7591,123.9818,123.4881,123.8559,47447.0
2022-03-04 10:30:00,127.88,128.41,127.55,128.39,34694.0,123.7978,124.3109,123.4784,124.2916,34694.0
2022-03-04 10:40:00,128.34,128.35,127.67,127.84,18112.0,124.2432,124.2528,123.5945,123.7591,18112.0
2022-03-04 10:50:00,127.78,127.83,127.07,127.32,63367.0,123.701,123.7494,123.0137,123.2557,63367.0
2022-03-04 11:00:00,127.23,127.36,126.38,126.73,25991.0,123.1686,123.2944,122.3457,122.6845,25991.0
2022-03-04 11:10:00,126.72,126.72,126.12,126.23,51890.0,122.6749,122.6749,122.094,122.2005,51890.0
2022-03-04 11:20:00,126.22,126.22,125.89,126.01,40439.0,122.1908,122.1908,121.8714,121.9875,40439.0
2022-03-04 11:30:00,125.96,126.07,125.41,125.86,42366.0,121.9391,122.0456,121.4067,121.8423,42366.0
2022-03-04 11:40:00,125.87,126.24,125.81,126.0,32929.0,121.852,122.2102,121.7939,121.9778,32929.0
2022-03-04 11:50:00,125.99,126.06,125.83,125.92,32627.0,121.9682,122.0359,121.8133,121.9004,32627.0
2022-03-04 12:00:00,125.98,126.24,125.75,126.21,17733.0,121.9585,122.2102,121.7358,122.1811,17733.0
2022-03-04 12:10:00,126.32,127.15,126.28,126.78,66183.0,122.2876,123.0911,122.2489,122.7329,66183.0
2022-03-04 12:20:00,126.79,127.11,126.5,127.02,27710.0,122.7426,123.0524,122.4619,122.9653,27710.0
2022-03-04 12:30:00,127.04,127.24,126.68,127.18,36105.0,122.9847,123.1783,122.6361,123.1202,36105.0
2022-03-04 12:40:00,127.13,127.48,126.95,127.48,25349.0,123.0718,123.4106,122.8975,123.4106,25349.0
2022-03-04 12:50:00,127.53,128.24,127.42,128.11,20445.0,123.459,124.1463,123.3525,124.0205,20445.0
2022-03-04 13:00:00,128.07,128.74,128.06,128.53,35188.0,123.9818,124.6304,123.9721,124.4271,35188.0
2022-03-04 13:10:00,128.53,128.53,127.81,127.94,31763.0,124.4271,124.4271,123.7301,123.8559,31763.0
2022-03-04 13:20:00,127.93,128.03,127.73,127.79,38838.0,123.8462,123.943,123.6526,123.7107,38838.0
2022-03-04 13:30:00,127.81,127.92,127.64,127.92,12718.0,123.7301,123.8366,123.5655,123.8366,12718.0
2022-03-04 13:40:00,127.87,127.89,126.84,126.95,12953.0,123.7882,123.8075,122.791,122.8975,12953.0
2022-03-04 13:50:00,126.95,126.96,126.38,126.45,20195.0,122.8975,122.9072,122.3457,122.4135,20195.0
2022-03-04 14:00:00,126.47,126.55,126.14,126.38,105297.0,122.4328,122.5103,122.1134,122.3457,105297.0
2022-03-04 14:10:00,126.41,126.78,126.25,126.77,66429.0,122.3748,122.7329,122.2199,122.7233,66429.0
2022-03-04 14:20:00,126.76,127.28,126.47,127.02,31888.0,122.7136,123.217,122.4328,122.9653,31888.0
2022-03-04 14:30:00,126.96,127.08,126.74,126.74,99929.0,122.9072,123.0234,122.6942,122.6942,99929.0
2022-03-04 14:40:00,126.67,126.71,126.23,126.4,40750.0,122.6265,122.6652,122.2005,122.3651,40750.0
2022-03-04 14:50:00,126.42,126.83,126.31,126.48,54965.0,122.3844,122.7814,122.278,122.4425,54965.0
2022-03-04 15:00:00,126.48,126.98,126.48,126.75,20388.0,122.4425,122.9266,122.4425,122.7039,20388.0
2022-03-04 15:10:00,126.78,126.95,126.66,126.84,23197.0,122.7329,122.8975,122.6168,122.791,23197.0
2022-03-04 15:20:00,126.84,127.79,126.8,127.6,27333.0,122.791,123.7107,122.7523,123.5268,27333.0
2022-03-04 15:30:00,127.6,127.67,127.07,127.22,43285.0,123.5268,123.5945,123.0137,123.1589,43285.0
2022-03-04 15:40:00,127.2,127.51,127.13,127.15,72420.0,123.1395,123.4396,123.0718,123.0911,72420.0
2022-03-04 15:50:00,127.1,128.11,127.07,128.03,251628.0,123.0427,124.0205,123.0137,123.943,251628.0
2022-03-07 09:30:00,127.71,127.96,126.22,126.71,56070.0,123.6333,123.8753,122.1908,122.6652,56070.0
2022-03-07 09:40:00,126.65,127.39,126.24,126.51,32871.0,122.6071,123.3235,122.2102,122.4716,32871.0
2022-03-07 09:50:00,126.61,126.81,125.41,125.5,36933.0,122.5684,122.762,121.4067,121.4938,36933.0
2022-03-07 10:00:00,125.38,125.53,124.9,125.38,85101.0,121.3776,121.5229,120.913,121.3776,85101.0
2022-03-07 10:10:00,125.35,125.4,123.88,124.01,60653.0,121.3486,121.397,119.9255,120.0514,60653.0
2022-03-07 10:20:00,123.98,124.19,123.12,123.48,47401.0,120.0223,120.2256,119.1898,119.5383,47401.0
2022-03-07 10:30:00,123.48,123.86,123.13,123.3,49642.0,119.5383,119.9062,119.1995,119.364,49642.0
2022-03-07 10:40:00,123.3,123.31,122.62,122.72,28666.0,119.364,119.3737,118.7057,118.8026,28666.0
2022-03-07 10:50:00,122.73,123.65,122.71,123.61,65001.0,118.8122,119.7029,118.7929,119.6641,65001.0
2022-03-07 11:00:00,123.57,124.35,123.42,124.25,29642.0,119.6254,120.3805,119.4802,120.2837,29642.0
2022-03-07 11:10:00,124.22,124.27,123.35,123.85,52514.0,120.2547,120.3031,119.4124,119.8965,52514.0
2022-03-07 11:20:00,123.85,124.13,123.78,124.05,43475.0,119.8965,120.1675,119.8287,120.0901,43475.0
2022-03-07 11:30:00,124.07,124.15,123.44,123.63,9453.0,120.1095,120.1869,119.4996,119.6835,9453.0
2022-03-07 11:40:00,123.61,123.95,123.33,123.91,13483.0,119.6641,119.9933,119.3931,119.9546,13483.0
2022-03-07 11:50:00,123.92,124.04,123.32,123.41,29156.0,119.9642,120.0804,119.3834,119.4705,29156.0
2022-03-07 12:00:00,123.42,123.79,123.28,123.78,15251.0,119.4802,119.8384,119.3447,119.8287,15251.0
2022-03-07 12:10:00,123.86,124.35,123.8,124.17,13013.0,119.9062,120.3805,119.8481,120.2063,13013.0
2022-03-07 12:20:00,124.26,124.44,123.61,123.8,55583.0,120.2934,120.4676,119.6641,119.8481,55583.0
2022-03-07 12:30:00,123.75,124.27,123.67,124.11,40098.0,119.7997,120.3031,119.7222,120.1482,40098.0
2022-03-07 12:40:00,124.07,124.79,124.05,124.72,18114.0,120.1095,120.8065,120.0901,120.7387,18114.0
2022-03-07 12:50:00,124.67,125.06,124.36,124.4,8791.0,120.6903,121.0679,120.3902,120.4289,8791.0
2022-03-07 13:00:00,124.56,125.11,124.47,124.81,18736.0,120.5838,121.1163,120.4967,120.8258,18736.0
2022-03-07 13:10:00,124.77,124.79,124.36,124.79,16558.0,120.7871,120.8065,120.3902,120.8065,16558.0
2022-03-07 13:20:00,124.72,124.88,124.5,124.64,12204.0,120.7387,120.8936,120.5257,120.6613,12204.0
2022-03-07 13:30:00,124.65,124.8,124.13,124.5,13243.0,120.6709,120.8162,120.1675,120.5257,13243.0
2022-03-07 13:40:00,124.45,124.79,124.04,124.38,20347.0,120.4773,120.8065,120.0804,120.4096,20347.0
2022-03-07 13:50:00,124.44,124.56,123.95,124.02,14470.0,120.4676,120.5838,119.9933,120.0611,14470.0
2022-03-07 14:00:00,124.0,124.2,123.67,124.14,21918.0,120.0417,120.2353,119.7222,120.1772,21918.0
2022-03-07 14:10:00,124.14,124.53,124.12,124.35,18937.0,120.1772,120.5548,120.1579,120.3805,18937.0
2022-03-07 14:20:00,124.31,124.31,123.8,123.86,20448.0,120.3418,120.3418,119.8481,119.9062,20448.0
2022-03-07 14:30:00,123.81,123.95,123.72,123.94,16602.0,119.8578,119.9933,119.7706,119.9836,16602.0
2022-03-07 14:40:00,123.94,123.96,123.65,123.85,12117.0,119.9836,120.003,119.7029,119.8965,12117.0
2022-03-07 14:50:00,123.87,123.87,123.41,123.65,30158.0,119.9158,119.9158,119.4705,119.7029,30158.0
2022-03-07 15:00:00,123.66,123.76,123.12,123.19,36129.0,119.7125,119.8094,119.1898,119.2575,36129.0
2022-03-07 15:10:00,123.21,123.24,122.84,123.07,31372.0,119.2769,119.306,118.9187,119.1414,31372.0
2022-03-07 15:20:00,122.99,123.53,122.97,123.37,31712.0,119.0639,119.5867,119.0446,119.4318,31712.0
2022-03-07 15:30:00,123.32,123.32,122.72,122.73,52336.0,119.3834,119.3834,118.8026,118.8122,52336.0
2022-03-07 15:40:00,122.71,123.16,122.71,122.72,56947.0,118.7929,119.2285,118.7929,118.8026,56947.0
2022-03-07 15:50:00,122.75,123.13,122.59,122.6,294241.0,118.8316,119.1995,118.6767,118.6864,294241.0
2022-03-08 09:30:00,121.72,122.49,121.27,121.89,94501.0,117.8345,118.5799,117.3988,117.999,94501.0
2022-03-08 09:40:00,121.93,123.91,121.73,123.07,44201.0,118.0378,119.9546,117.8442,119.1414,44201.0
2022-03-08 09:50:00,122.81,123.22,122.0,122.31,39255.0,118.8897,119.2866,118.1055,118.4056,39255.0
2022-03-08 10:00:00,122.34,122.46,121.78,122.11,24369.0,118.4347,118.5509,117.8926,118.212,24369.0
2022-03-08 10:10:00,122.13,123.03,122.05,122.98,40116.0,118.2314,119.1027,118.1539,119.0543,40116.0
2022-03-08 10:20:00,123.08,123.23,121.37,121.37,44527.0,119.1511,119.2963,117.4956,117.4956,44527.0
2022-03-08 10:30:00,121.34,121.82,120.98,121.82,46555.0,117.4666,117.9313,117.1181,117.9313,46555.0
2022-03-08 10:40:00,121.96,122.64,121.73,122.64,24094.0,118.0668,118.7251,117.8442,118.7251,24094.0
2022-03-08 10:50:00,122.61,123.49,122.28,123.24,19138.0,118.6961,119.548,118.3766,119.306,19138.0
2022-03-08 11:00:00,123.17,123.37,122.5,122.58,19359.0,119.2382,119.4318,118.5896,118.667,19359.0
2022-03-08 11:10:00,122.58,122.99,122.48,122.82,26003.0,118.667,119.0639,118.5702,118.8994,26003.0
2022-03-08 11:20:00,122.93,122.97,122.07,122.64,16625.0,119.0058,119.0446,118.1733,118.7251,16625.0
2022-03-08 11:30:00,122.55,122.86,122.09,122.67,22266.0,118.638,118.9381,118.1927,118.7541,22266.0
2022-03-08 11:40:00,122.75,123.82,122.54,123.68,34945.0,118.8316,119.8674,118.6283,119.7319,34945.0
2022-03-08 11:50:00,123.68,123.83,123.39,123.44,25737.0,119.7319,119.8771,119.4512,119.4996,25737.0
2022-03-08 12:00:00,123.47,125.21,123.34,125.16,37636.0,119.5286,121.2131,119.4028,121.1647,37636.0
2022-03-08 12:10:00,125.15,126.85,125.07,126.71,37473.0,121.155,122.8007,121.0775,122.6652,37473.0
2022-03-08 12:20:00,126.7,126.77,125.45,125.46,102212.0,122.6555,122.7233,121.4454,121.4551,102212.0
2022-03-08 12:30:00,125.52,126.01,125.08,125.95,74851.0,121.5132,121.9875,121.0872,121.9294,74851.0
2022-03-08 12:40:00,126.1,126.1,125.38,125.72,21129.0,122.0747,122.0747,121.3776,121.7068,21129.0
2022-03-08 12:50:00,125.6,126.38,125.24,126.28,28456.0,121.5906,122.3457,121.2421,122.2489,28456.0
2022-03-08 13:00:00,126.33,127.07,126.33,126.78,17690.0,122.2973,123.0137,122.2973,122.7329,17690.0
2022-03-08 13:10:00,126.85,126.85,126.39,126.4,39576.0,122.8007,122.8007,122.3554,122.3651,39576.0
2022-03-08 13:20:00,126.42,126.5,125.32,125.33,29780.0,122.3844,122.4619,121.3196,121.3292,29780.0
2022-03-08 13:30:00,125.29,125.29,124.24,124.44,18394.0,121.2905,121.2905,120.274,120.4676,18394.0
2022-03-08 13:40:00,124.25,124.49,123.92,124.11,16523.0,120.2837,120.5161,119.9642,120.1482,16523.0
2022-03-08 13:50:00,124.08,124.34,123.94,124.09,17320.0,120.1191,120.3708,119.9836,120.1288,17320.0
2022-03-08 14:00:00,124.08,124.35,123.23,124.17,23423.0,120.1191,120.3805,119.2963,120.2063,23423.0
2022-03-08 14:10:00,124.03,124.08,123.62,123.81,8575.0,120.0707,120.1191,119.6738,119.8578,8575.0
2022-03-08 14:20:00,123.89,124.52,123.36,124.25,12939.0,119.9352,120.5451,119.4221,120.2837,12939.0
2022-03-08 14:30:00,124.36,124.78,123.94,124.42,21242.0,120.3902,120.7968,119.9836,120.4483,21242.0
2022-03-08 14:40:00,124.52,124.77,124.19,124.71,9320.0,120.5451,120.7871,120.2256,120.729,9320.0
2022-03-08 14:50:00,124.78,124.78,124.21,124.61,8405.0,120.7968,120.7968,120.245,120.6322,8405.0
2022-03-08 15:00:00,124.43,125.12,124.42,124.93,8672.0,120.458,121.1259,120.4483,120.942,8672.0
2022-03-08 15:10:00,125.04,125.05,124.24,124.34,17481.0,121.0485,121.0582,120.274,120.3708,17481.0
2022-03-08 15:20:00,124.34,124.35,123.69,123.81,19605.0,120.3708,120.3805,119.7416,119.8578,19605.0
2022-03-08 15:30:00,123.76,123.81,123.2,123.81,17449.0,119.8094,119.8578,119.2672,119.8578,17449.0
2022-03-08 15:40:00,123.82,123.92,123.24,123.36,34296.0,119.8674,119.9642,119.306,119.4221,34296.0
2022-03-08 15:50:00,123.36,124.09,123.08,123.22,141168.0,119.4221,120.1288,119.1511,119.2866,141168.0
2022-03-09 09:30:00,126.9,127.6,126.24,126.6,55565.0,122.8491,123.5268,122.2102,122.5587,55565.0
2022-03-09 09:40:00,126.56,127.94,126.32,127.94,35155.0,122.52,123.8559,122.2876,123.8559,35155.0
2022-03-09 09:50:00,127.87,128.39,126.81,127.61,21642.0,123.7882,124.2916,122.762,123.5365,21642.0
2022-03-09 10:00:00,127.65,128.26,127.43,128.26,29632.0,123.5752,124.1657,123.3622,124.1657,29632.0
2022-03-09 10:10:00,128.24,128.5,127.87,128.19,12622.0,124.1463,124.398,123.7882,124.0979,12622.0
2022-03-09 10:20:00,128.19,128.57,128.11,128.34,11857.0,124.0979,124.4658,124.0205,124.2432,11857.0
2022-03-09 10:30:00,128.34,128.42,128.06,128.24,8086.0,124.2432,124.3206,123.9721,124.1463,8086.0
2022-03-09 10:40:00,128.32,128.32,127.69,127.83,13130.0,124.2238,124.2238,123.6139,123.7494,13130.0
2022-03-09 10:50:00,127.9,128.17,127.35,127.9,18153.0,123.8172,124.0786,123.2848,123.8172,18153.0
2022-03-09 11:00:00,127.99,127.99,127.36,127.58,15397.0,123.9043,123.9043,123.2944,123.5074,15397.0
2022-03-09 11:10:00,127.63,127.63,127.21,127.52,16684.0,123.5558,123.5558,123.1492,123.4493,16684.0
2022-03-09 11:20:00,127.6,127.73,127.1,127.15,9643.0,123.5268,123.6526,123.0427,123.0911,9643.0
2022-03-09 11:30:00,127.22,127.48,126.94,127.38,11709.0,123.1589,123.4106,122.8878,123.3138,11709.0
2022-03-09 11:40:00,127.41,127.8,127.39,127.8,10205.0,123.3428,123.7204,123.3235,123.7204,10205.0
2022-03-09 11:50:00,127.75,128.24,127.69,128.09,10375.0,123.672,124.1463,123.6139,124.0011,10375.0
2022-03-09 12:00:00,128.08,128.36,127.92,128.01,13387.0,123.9915,124.2625,123.8366,123.9237,13387.0
2022-03-09 12:10:00,128.03,128.09,127.72,127.8,8684.0,123.943,124.0011,123.6429,123.7204,8684.0
2022-03-09 12:20:00,127.7,127.9,127.59,127.82,8726.0,123.6236,123.8172,123.5171,123.7398,8726.0
2022-03-09 12:30:00,127.89,128.35,127.79,128.3,9699.0,123.8075,124.2528,123.7107,124.2044,9699.0
2022-03-09 12:40:00,128.22,128.29,128.09,128.21,9651.0,124.127,124.1947,124.0011,124.1173,9651.0
2022-03-09 12:50:00,128.19,128.24,127.9,128.0,11081.0,124.0979,124.1463,123.8172,123.914,11081.0
2022-03-09 13:00:00,128.01,128.07,127.45,128.07,17419.0,123.9237,123.9818,123.3816,123.9818,17419.0
2022-03-09 13:10:00,128.1,128.41,127.98,127.98,11598.0,124.0108,124.3109,123.8946,123.8946,11598.0
2022-03-09 13:20:00,128.01,128.38,128.0,128.22,9175.0,123.9237,124.2819,123.914,124.127,9175.0
2022-03-09 13:30:00,128.25,128.34,127.92,127.98,10026.0,124.156,124.2432,123.8366,123.8946,10026.0
2022-03-09 13:40:00,128.1,128.1,127.58,127.61,7998.0,124.0108,124.0108,123.5074,123.5365,7998.0
2022-03-09 13:50:00,127.63,127.93,127.57,127.62,6102.0,123.5558,123.8462,123.4977,123.5461,6102.0
2022-03-09 14:00:00,127.58,127.78,127.36,127.41,8315.0,123.5074,123.701,123.2944,123.3428,8315.0
2022-03-09 14:10:00,127.45,127.56,127.14,127.48,13682.0,123.3816,123.4881,123.0815,123.4106,13682.0
2022-03-09 14:20:00,127.5,127.58,127.27,127.44,7084.0,123.43,123.5074,123.2073,123.3719,7084.0
2022-03-09 14:30:00,127.48,127.57,127.27,127.27,8641.0,123.4106,123.4977,123.2073,123.2073,8641.0
2022-03-09 14:40:00,127.31,127.51,127.21,127.37,13138.0,123.246,123.4396,123.1492,123.3041,13138.0
2022-03-09 14:50:00,127.44,127.73,127.33,127.33,16013.0,123.3719,123.6526,123.2654,123.2654,16013.0
2022-03-09 15:00:00,127.34,127.79,127.28,127.79,15130.0,123.2751,123.7107,123.217,123.7107,15130.0
2022-03-09 15:10:00,127.87,128.19,127.74,127.96,23563.0,123.7882,124.0979,123.6623,123.8753,23563.0
2022-03-09 15:20:00,127.93,128.32,127.93,128.27,17438.0,123.8462,124.2238,123.8462,124.1754,17438.0
2022-03-09 15:30:00,128.35,128.52,128.23,128.32,36313.0,124.2528,124.4174,124.1367,124.2238,36313.0
2022-03-09 15:40:00,128.3,128.6,128.18,128.28,61004.0,124.2044,124.4949,124.0883,124.1851,61004.0
2022-03-09 15:50:00,128.31,128.58,127.84,128.02,124143.0,124.2141,124.4755,123.7591,123.9334,124143.0
2022-03-10 09:30:00,124.74,125.96,124.74,125.9,40767.0,120.9956,122.1789,120.9956,122.1207,40767.0
2022-03-10 09:40:00,126.43,126.8,125.89,126.23,23322.0,122.6348,122.9937,122.111,122.4408,23322.0
2022-03-10 09:50:00,126.3,127.51,125.97,127.33,31113.0,122.5087,123.6824,122.1886,123.5078,31113.0
2022-03-10 10:00:00,127.24,127.35,126.52,126.77,15184.0,123.4205,123.5272,122.7221,122.9646,15184.0
2022-03-10 10:10:00,126.88,127.35,126.75,127.34,7709.0,123.0713,123.5272,122.9452,123.5175,7709.0
2022-03-10 10:20:00,127.23,127.3,126.65,126.81,15339.0,123.4108,123.4787,122.8482,123.0034,15339.0
2022-03-10 10:30:00,126.77,126.77,125.88,126.14,10856.0,122.9646,122.9646,122.1013,122.3535,10856.0
2022-03-10 10:40:00,126.12,126.86,125.95,126.85,10338.0,122.3341,123.0519,122.1692,123.0422,10338.0
2022-03-10 10:50:00,126.75,126.75,125.61,125.83,12725.0,122.9452,122.9452,121.8394,122.0528,12725.0
2022-03-10 11:00:00,125.76,125.76,125.28,125.49,7536.0,121.9849,121.9849,121.5193,121.723,7536.0
2022-03-10 11:10:00,125.45,125.91,125.42,125.74,7521.0,121.6842,122.1304,121.6551,121.9655,7521.0
2022-03-10 11:20:00,125.69,125.96,125.51,125.67,7948.0,121.917,122.1789,121.7424,121.8976,7948.0
2022-03-10 11:30:00,125.78,125.97,125.34,125.34,16751.0,122.0043,122.1886,121.5775,121.5775,16751.0
2022-03-10 11:40:00,125.36,125.69,125.32,125.46,12086.0,121.5969,121.917,121.5581,121.6939,12086.0
2022-03-10 11:50:00,125.39,125.82,125.39,125.8,5522.0,121.626,122.0431,121.626,122.0237,5522.0
2022-03-10 12:00:00,125.82,126.0,125.58,125.64,6806.0,122.0431,122.2177,121.8103,121.8685,6806.0
2022-03-10 12:10:00,125.67,125.7,125.45,125.62,7362.0,121.8976,121.9267,121.6842,121.8491,7362.0
2022-03-10 12:20:00,125.65,125.89,125.58,125.65,8538.0,121.8782,122.111,121.8103,121.8782,8538.0
2022-03-10 12:30:00,125.62,125.68,125.3,125.33,2401.0,121.8491,121.9073,121.5387,121.5678,2401.0
2022-03-10 12:40:00,125.33,125.42,125.08,125.35,7659.0,121.5678,121.6551,121.3254,121.5872,7659.0
2022-03-10 12:50:00,125.3,125.38,125.06,125.17,3715.0,121.5387,121.6163,121.306,121.4127,3715.0
2022-03-10 13:00:00,125.26,125.56,125.16,125.22,5792.0,121.4999,121.7909,121.403,121.4611,5792.0
2022-03-10 13:10:00,125.2,125.44,124.89,125.28,15010.0,121.4418,121.6745,121.1411,121.5193,15010.0
2022-03-10 13:20:00,125.23,125.42,125.09,125.22,15824.0,121.4708,121.6551,121.3351,121.4611,15824.0
2022-03-10 13:30:00,125.25,125.68,125.23,125.55,25714.0,121.4902,121.9073,121.4708,121.7812,25714.0
2022-03-10 13:40:00,125.72,126.1,125.46,126.1,11920.0,121.9461,122.3147,121.6939,122.3147,11920.0
2022-03-10 13:50:00,126.13,126.22,125.81,126.0,9236.0,122.3438,122.4311,122.0334,122.2177,9236.0
2022-03-10 14:00:00,126.0,126.48,125.91,126.06,9446.0,122.2177,122.6833,122.1304,122.2759,9446.0
2022-03-10 14:10:00,126.0,126.24,125.85,126.16,6663.0,122.2177,122.4505,122.0722,122.3729,6663.0
2022-03-10 14:20:00,126.19,126.25,125.98,126.13,9305.0,122.402,122.4602,122.1983,122.3438,9305.0
2022-03-10 14:30:00,126.26,126.6,126.22,126.49,19943.0,122.4699,122.7997,122.4311,122.693,19943.0
2022-03-10 14:40:00,126.43,127.06,126.33,127.06,7263.0,122.6348,123.2459,122.5378,123.2459,7263.0
2022-03-10 14:50:00,127.08,127.23,126.91,127.22,6533.0,123.2653,123.4108,123.1004,123.4011,6533.0
2022-03-10 15:00:00,127.21,127.21,126.76,126.88,14378.0,123.3914,123.3914,122.9549,123.0713,14378.0
2022-03-10 15:10:00,126.9,127.3,126.84,127.18,15638.0,123.0907,123.4787,123.0325,123.3623,15638.0
2022-03-10 15:20:00,127.18,127.25,126.78,127.05,10628.0,123.3623,123.4302,122.9743,123.2362,10628.0
2022-03-10 15:30:00,127.12,127.19,126.66,126.91,10690.0,123.3041,123.372,122.8579,123.1004,10690.0
2022-03-10 15:40:00,126.94,127.25,126.87,127.11,35639.0,123.1295,123.4302,123.0616,123.2944,35639.0
2022-03-10 15:50:00,127.03,127.47,127.03,127.13,110865.0,123.2168,123.6436,123.2168,123.3138,110865.0
2022-03-11 09:30:00,128.88,128.88,127.53,127.62,20431.0,125.0113,125.0113,123.7018,123.7891,20431.0
2022-03-11 09:40:00,127.87,128.71,127.5,128.69,16414.0,124.0316,124.8464,123.6727,124.827,16414.0
2022-03-11 09:50:00,128.62,128.71,127.48,127.86,11145.0,124.7591,124.8464,123.6533,124.0219,11145.0
2022-03-11 10:00:00,127.77,127.81,126.92,126.92,29427.0,123.9346,123.9734,123.1101,123.1101,29427.0
2022-03-11 10:10:00,127.05,127.38,126.83,126.96,17823.0,123.2362,123.5563,123.0228,123.1489,17823.0
2022-03-11 10:20:00,126.86,127.11,126.61,127.05,12616.0,123.0519,123.2944,122.8094,123.2362,12616.0
2022-03-11 10:30:00,126.97,127.33,126.78,127.17,10534.0,123.1586,123.5078,122.9743,123.3526,10534.0
2022-03-11 10:40:00,127.22,127.9,127.19,127.79,13006.0,123.4011,124.0607,123.372,123.954,13006.0
2022-03-11 10:50:00,127.78,128.1,127.64,128.05,12974.0,123.9443,124.2547,123.8085,124.2062,12974.0
2022-03-11 11:00:00,128.05,128.22,127.67,127.81,6528.0,124.2062,124.3711,123.8376,123.9734,6528.0
2022-03-11 11:10:00,127.9,128.36,127.66,128.36,10701.0,124.0607,124.5069,123.8279,124.5069,10701.0
2022-03-11 11:20:00,128.36,128.47,127.87,127.96,7620.0,124.5069,124.6136,124.0316,124.1189,7620.0
2022-03-11 11:30:00,127.9,127.95,127.39,127.83,21387.0,124.0607,124.1092,123.566,123.9928,21387.0
2022-03-11 11:40:00,127.84,127.94,127.43,127.59,13048.0,124.0025,124.0995,123.6048,123.76,13048.0
2022-03-11 11:50:00,127.56,127.66,127.14,127.14,7079.0,123.7309,123.8279,123.3235,123.3235,7079.0
2022-03-11 12:00:00,127.15,127.7,127.03,127.56,13477.0,123.3332,123.8667,123.2168,123.7309,13477.0
2022-03-11 12:10:00,127.63,128.04,127.6,127.96,8429.0,123.7988,124.1965,123.7697,124.1189,8429.0
2022-03-11 12:20:00,128.04,128.22,127.75,127.75,5271.0,124.1965,124.3711,123.9152,123.9152,5271.0
2022-03-11 12:30:00,127.69,127.9,127.44,127.55,10109.0,123.857,124.0607,123.6145,123.7212,10109.0
2022-03-11 12:40:00,127.58,127.88,127.5,127.82,3916.0,123.7503,124.0413,123.6727,123.9831,3916.0
2022-03-11 12:50:00,127.77,127.9,127.54,127.69,6152.0,123.9346,124.0607,123.7115,123.857,6152.0
2022-03-11 13:00:00,127.65,127.97,127.62,127.69,8411.0,123.8182,124.1286,123.7891,123.857,8411.0
2022-03-11 13:10:00,127.78,127.83,127.48,127.69,7030.0,123.9443,123.9928,123.6533,123.857,7030.0
2022-03-11 13:20:00,127.69,127.94,127.69,127.77,4333.0,123.857,124.0995,123.857,123.9346,4333.0
2022-03-11 13:30:00,127.71,127.71,127.45,127.54,7836.0,123.8764,123.8764,123.6242,123.7115,7836.0
2022-03-11 13:40:00,127.55,127.78,127.48,127.78,10984.0,123.7212,123.9443,123.6533,123.9443,10984.0
2022-03-11 13:50:00,127.82,127.92,127.12,127.12,11105.0,123.9831,124.0801,123.3041,123.3041,11105.0
2022-03-11 14:00:00,127.12,127.78,127.03,127.71,12568.0,123.3041,123.9443,123.2168,123.8764,12568.0
2022-03-11 14:10:00,127.73,127.87,127.57,127.57,10248.0,123.8958,124.0316,123.7406,123.7406,10248.0
2022-03-11 14:20:00,127.51,128.15,127.51,128.14,6974.0,123.6824,124.3032,123.6824,124.2935,6974.0
2022-03-11 14:30:00,128.07,128.09,127.75,127.98,10583.0,124.2256,124.245,123.9152,124.1383,10583.0
2022-03-11 14:40:00,127.92,128.0,127.58,127.77,11712.0,124.0801,124.1577,123.7503,123.9346,11712.0
2022-03-11 14:50:00,127.75,127.95,127.62,127.93,21263.0,123.9152,124.1092,123.7891,124.0898,21263.0
2022-03-11 15:00:00,127.97,128.04,127.81,127.89,16915.0,124.1286,124.1965,123.9734,124.051,16915.0
2022-03-11 15:10:00,127.92,128.03,127.78,127.94,14259.0,124.0801,124.1868,123.9443,124.0995,14259.0
2022-03-11 15:20:00,127.91,128.01,127.54,127.57,13716.0,124.0704,124.1674,123.7115,123.7406,13716.0
2022-03-11 15:30:00,127.54,127.54,127.17,127.34,32720.0,123.7115,123.7115,123.3526,123.5175,32720.0
2022-03-11 15:40:00,127.31,127.43,127.04,127.26,26582.0,123.4884,123.6048,123.2265,123.4399,26582.0
2022-03-11 15:50:00,127.2,127.4,126.82,126.99,130846.0,123.3817,123.5757,123.0131,123.178,130846.0
2022-03-14 09:30:00,127.57,127.94,127.16,127.66,22359.0,123.7406,124.0995,123.3429,123.8279,22359.0
2022-03-14 09:40:00,127.65,129.3,127.41,128.75,16285.0,123.8182,125.4187,123.5854,124.8852,16285.0
2022-03-14 09:50:00,129.1,129.19,128.46,128.86,28120.0,125.2247,125.312,124.6039,124.9919,28120.0
2022-03-14 10:00:00,128.77,128.88,128.05,128.55,12182.0,124.9046,125.0113,124.2062,124.6912,12182.0
2022-03-14 10:10:00,128.62,128.98,128.53,128.62,12477.0,124.7591,125.1083,124.6718,124.7591,12477.0
2022-03-14 10:20:00,128.7,129.61,128.67,129.0,10709.0,124.8367,125.7194,124.8076,125.1277,10709.0
2022-03-14 10:30:00,129.01,129.46,129.01,129.45,16946.0,125.1374,125.5739,125.1374,125.5642,16946.0
2022-03-14 10:40:00,129.53,129.67,129.21,129.41,8968.0,125.6418,125.7776,125.3314,125.5254,8968.0
2022-03-14 10:50:00,129.31,129.63,129.04,129.21,13159.0,125.4284,125.7388,125.1665,125.3314,13159.0
2022-03-14 11:00:00,129.31,129.64,129.09,129.09,16987.0,125.4284,125.7485,125.215,125.215,16987.0
2022-03-14 11:10:00,129.07,129.12,128.83,128.92,7034.0,125.1956,125.2441,124.9628,125.0501,7034.0
2022-03-14 11:20:00,128.92,129.07,128.68,128.92,9283.0,125.0501,125.1956,124.8173,125.0501,9283.0
2022-03-14 11:30:00,128.88,129.06,128.61,128.79,10322.0,125.0113,125.1859,124.7494,124.924,10322.0
2022-03-14 11:40:00,128.73,128.83,127.86,127.86,9959.0,124.8658,124.9628,124.0219,124.0219,9959.0
2022-03-14 11:50:00,127.86,128.14,127.86,128.14,7274.0,124.0219,124.2935,124.0219,124.2935,7274.0
2022-03-14 12:00:00,128.1,128.28,127.92,127.95,9272.0,124.2547,124.4293,124.0801,124.1092,9272.0
2022-03-14 12:10:00,127.96,128.24,127.62,128.18,10996.0,124.1189,124.3905,123.7891,124.3323,10996.0
2022-03-14 12:20:00,128.12,128.27,128.0,128.14,12403.0,124.2741,124.4196,124.1577,124.2935,12403.0
2022-03-14 12:30:00,128.2,128.37,127.87,128.08,5707.0,124.3517,124.5166,124.0316,124.2353,5707.0
2022-03-14 12:40:00,128.16,128.4,127.94,128.13,7442.0,124.3129,124.5457,124.0995,124.2838,7442.0
2022-03-14 12:50:00,128.11,128.11,127.7,127.7,9429.0,124.2644,124.2644,123.8667,123.8667,9429.0
2022-03-14 13:00:00,127.73,128.07,127.72,127.79,9003.0,123.8958,124.2256,123.8861,123.954,9003.0
2022-03-14 13:10:00,127.79,127.79,127.48,127.73,11023.0,123.954,123.954,123.6533,123.8958,11023.0
2022-03-14 13:20:00,127.78,127.81,127.46,127.53,6797.0,123.9443,123.9734,123.6339,123.7018,6797.0
2022-03-14 13:30:00,127.54,127.63,126.84,126.84,15997.0,123.7115,123.7988,123.0325,123.0325,15997.0
2022-03-14 13:40:00,126.9,127.06,126.58,126.61,22355.0,123.0907,123.2459,122.7803,122.8094,22355.0
2022-03-14 13:50:00,126.64,126.92,126.29,126.31,25319.0,122.8385,123.1101,122.499,122.5184,25319.0
2022-03-14 14:00:00,126.33,126.93,126.21,126.81,11243.0,122.5378,123.1198,122.4214,123.0034,11243.0
2022-03-14 14:10:00,126.72,126.84,126.58,126.76,6753.0,122.9161,123.0325,122.7803,122.9549,6753.0
2022-03-14 14:20:00,126.78,126.87,126.43,126.52,5981.0,122.9743,123.0616,122.6348,122.7221,5981.0
2022-03-14 14:30:00,126.43,126.9,126.43,126.77,9302.0,122.6348,123.0907,122.6348,122.9646,9302.0
2022-03-14 14:40:00,126.86,126.87,126.48,126.72,14832.0,123.0519,123.0616,122.6833,122.9161,14832.0
2022-03-14 14:50:00,126.77,127.23,126.68,127.23,9378.0,122.9646,123.4108,122.8773,123.4108,9378.0
2022-03-14 15:00:00,127.18,127.52,127.07,127.16,10322.0,123.3623,123.6921,123.2556,123.3429,10322.0
2022-03-14 15:10:00,127.19,127.75,127.19,127.4,12544.0,123.372,123.9152,123.372,123.5757,12544.0
2022-03-14 15:20:00,127.35,127.79,127.32,127.4,16282.0,123.5272,123.954,123.4981,123.5757,16282.0
2022-03-14 15:30:00,127.34,127.35,126.95,127.25,19660.0,123.5175,123.5272,123.1392,123.4302,19660.0
2022-03-14 15:40:00,127.21,127.45,127.02,127.18,28460.0,123.3914,123.6242,123.2071,123.3623,28460.0
2022-03-14 15:50:00,127.17,127.26,126.86,127.06,108578.0,123.3526,123.4399,123.0519,123.2459,108578.0
2022-03-15 09:30:00,127.99,129.28,127.5,129.08,40106.0,124.148,125.3993,123.6727,125.2053,40106.0
2022-03-15 09:40:00,129.19,129.24,127.73,128.43,30145.0,125.312,125.3605,123.8958,124.5748,30145.0
2022-03-15 09:50:00,128.58,129.17,128.48,128.94,19843.0,124.7203,125.2926,124.6233,125.0695,19843.0
2022-03-15 10:00:00,128.82,129.02,127.58,127.58,15827.0,124.9531,125.1471,123.7503,123.7503,15827.0
2022-03-15 10:10:00,127.8,128.58,127.71,128.56,14843.0,123.9637,124.7203,123.8764,124.7009,14843.0
2022-03-15 10:20:00,128.64,128.9,128.05,128.9,16375.0,124.7785,125.0307,124.2062,125.0307,16375.0
2022-03-15 10:30:00,128.89,129.14,128.39,129.05,14180.0,125.021,125.2635,124.536,125.1762,14180.0
2022-03-15 10:40:00,129.14,129.5,128.88,128.88,14931.0,125.2635,125.6127,125.0113,125.0113,14931.0
2022-03-15 10:50:00,129.01,129.01,128.59,128.63,15678.0,125.1374,125.1374,124.73,124.7688,15678.0
2022-03-15 11:00:00,128.58,128.9,128.03,128.27,12052.0,124.7203,125.0307,124.1868,124.4196,12052.0
2022-03-15 11:10:00,128.36,128.36,127.58,127.81,10788.0,124.5069,124.5069,123.7503,123.9734,10788.0
2022-03-15 11:20:00,127.71,127.92,127.32,127.84,8725.0,123.8764,124.0801,123.4981,124.0025,8725.0
2022-03-15 11:30:00,127.88,127.92,127.58,127.71,7187.0,124.0413,124.0801,123.7503,123.8764,7187.0
2022-03-15 11:40:00,127.65,127.83,127.35,127.65,11106.0,123.8182,123.9928,123.5272,123.8182,11106.0
2022-03-15 11:50:00,127.67,127.78,126.84,127.16,12223.0,123.8376,123.9443,123.0325,123.3429,12223.0
2022-03-15 12:00:00,127.1,127.48,126.6,127.48,14026.0,123.2847,123.6533,122.7997,123.6533,14026.0
2022-03-15 12:10:00,127.41,127.41,126.78,127.07,8239.0,123.5854,123.5854,122.9743,123.2556,8239.0
2022-03-15 12:20:00,127.1,127.32,126.71,127.31,8315.0,123.2847,123.4981,122.9064,123.4884,8315.0
2022-03-15 12:30:00,127.36,127.65,127.24,127.41,11200.0,123.5369,123.8182,123.4205,123.5854,11200.0
2022-03-15 12:40:00,127.37,127.37,126.92,126.93,4122.0,123.5466,123.5466,123.1101,123.1198,4122.0
2022-03-15 12:50:00,126.89,127.18,126.67,127.17,8933.0,123.081,123.3623,122.8676,123.3526,8933.0
2022-03-15 13:00:00,127.19,127.49,127.16,127.38,32548.0,123.372,123.663,123.3429,123.5563,32548.0
2022-03-15 13:10:00,127.23,127.33,126.79,126.88,5505.0,123.4108,123.5078,122.984,123.0713,5505.0
2022-03-15 13:20:00,126.81,127.32,126.8,126.86,5282.0,123.0034,123.4981,122.9937,123.0519,5282.0
2022-03-15 13:30:00,126.86,127.18,126.74,126.96,8480.0,123.0519,123.3623,122.9355,123.1489,8480.0
2022-03-15 13:40:00,126.9,127.24,126.85,127.02,9123.0,123.0907,123.4205,123.0422,123.2071,9123.0
2022-03-15 13:50:00,126.96,127.05,126.77,126.91,8521.0,123.1489,123.2362,122.9646,123.1004,8521.0
2022-03-15 14:00:00,126.89,126.99,126.5,126.5,8884.0,123.081,123.178,122.7027,122.7027,8884.0
2022-03-15 14:10:00,126.56,126.61,126.26,126.27,18392.0,122.7609,122.8094,122.4699,122.4796,18392.0
2022-03-15 14:20:00,126.26,126.55,126.15,126.51,10305.0,122.4699,122.7512,122.3632,122.7124,10305.0
2022-03-15 14:30:00,126.43,126.74,126.27,126.4,10599.0,122.6348,122.9355,122.4796,122.6057,10599.0
2022-03-15 14:40:00,126.48,127.08,126.48,127.02,9433.0,122.6833,123.2653,122.6833,123.2071,9433.0
2022-03-15 14:50:00,127.1,127.31,126.95,127.31,31288.0,123.2847,123.4884,123.1392,123.4884,31288.0
2022-03-15 15:00:00,127.26,127.8,127.18,127.78,24356.0,123.4399,123.9637,123.3623,123.9443,24356.0
2022-03-15 15:10:00,127.81,128.12,127.79,128.04,17578.0,123.9734,124.2741,123.954,124.1965,17578.0
2022-03-15 15:20:00,128.05,128.31,128.02,128.15,11593.0,124.2062,124.4584,124.1771,124.3032,11593.0
2022-03-15 15:30:00,128.27,128.48,128.18,128.27,21659.0,124.4196,124.6233,124.3323,124.4196,21659.0
2022-03-15 15:40:00,128.31,128.73,128.07,128.63,28374.0,124.4584,124.8658,124.2256,124.7688,28374.0
2022-03-15 15:50:00,128.66,128.73,128.33,128.51,94897.0,124.7979,124.8658,124.4778,124.6524,94897.0
2022-03-16 09:30:00,130.66,132.01,130.38,132.01,25134.0,126.7379,128.0473,126.4663,128.0473,25134.0
2022-03-16 09:40:00,131.96,132.78,131.95,132.28,19784.0,127.9988,128.7942,127.9891,128.3092,19784.0
2022-03-16 09:50:00,132.16,132.26,131.22,131.46,16829.0,128.1928,128.2898,127.281,127.5138,16829.0
2022-03-16 10:00:00,131.49,131.63,131.3,131.48,9703.0,127.5429,127.6787,127.3586,127.5332,9703.0
2022-03-16 10:10:00,131.29,132.83,131.22,132.68,13634.0,127.3489,128.8427,127.281,128.6972,13634.0
2022-03-16 10:20:00,132.74,132.9,132.45,132.81,12282.0,128.7554,128.9106,128.4741,128.8233,12282.0
2022-03-16 10:30:00,132.77,133.46,132.67,133.19,14854.0,128.7845,129.4538,128.6875,129.1919,14854.0
2022-03-16 10:40:00,133.27,133.28,132.31,132.8,27041.0,129.2695,129.2792,128.3383,128.8136,27041.0
2022-03-16 10:50:00,132.9,133.32,132.7,133.32,15166.0,128.9106,129.318,128.7166,129.318,15166.0
2022-03-16 11:00:00,133.33,133.47,132.84,133.2,10135.0,129.3277,129.4635,128.8524,129.2016,10135.0
2022-03-16 11:10:00,133.22,133.28,132.7,132.75,17465.0,129.221,129.2792,128.7166,128.7651,17465.0
2022-03-16 11:20:00,132.77,133.0,132.52,132.89,29072.0,128.7845,129.0076,128.542,128.9009,29072.0
2022-03-16 11:30:00,132.9,133.05,132.29,132.35,12973.0,128.9106,129.0561,128.3189,128.3771,12973.0
2022-03-16 11:40:00,132.37,132.37,131.98,132.3,9235.0,128.3965,128.3965,128.0182,128.3286,9235.0
2022-03-16 11:50:00,132.35,132.85,132.23,132.75,8163.0,128.3771,128.8621,128.2607,128.7651,8163.0
2022-03-16 12:00:00,132.79,133.34,132.79,132.86,10981.0,128.8039,129.3374,128.8039,128.8718,10981.0
2022-03-16 12:10:00,132.84,133.18,132.78,133.01,7435.0,128.8524,129.1822,128.7942,129.0173,7435.0
2022-03-16 12:20:00,132.97,132.99,132.52,132.59,7525.0,128.9785,128.9979,128.542,128.6099,7525.0
2022-03-16 12:30:00,132.56,132.7,132.26,132.38,5548.0,128.5808,128.7166,128.2898,128.4062,5548.0
2022-03-16 12:40:00,132.25,132.67,131.93,132.06,5431.0,128.2801,128.6875,127.9697,128.0958,5431.0
2022-03-16 12:50:00,132.12,132.72,132.09,132.67,12433.0,128.154,128.736,128.1249,128.6875,12433.0
2022-03-16 13:00:00,132.74,132.82,132.27,132.38,8718.0,128.7554,128.833,128.2995,128.4062,8718.0
2022-03-16 13:10:00,132.29,132.38,132.07,132.21,10596.0,128.3189,128.4062,128.1055,128.2413,10596.0
2022-03-16 13:20:00,132.24,132.26,131.91,132.07,4627.0,128.2704,128.2898,127.9503,128.1055,4627.0
2022-03-16 13:30:00,132.14,132.4,132.06,132.13,5817.0,128.1734,128.4256,128.0958,128.1637,5817.0
2022-03-16 13:40:00,132.08,132.09,131.78,131.91,11736.0,128.1152,128.1249,127.8242,127.9503,11736.0
2022-03-16 13:50:00,131.88,132.12,131.7,131.84,8923.0,127.9212,128.154,127.7466,127.8824,8923.0
2022-03-16 14:00:00,131.82,132.0,130.85,130.85,12301.0,127.863,128.0376,126.9221,126.9221,12301.0
2022-03-16 14:10:00,130.85,131.35,130.5,131.29,26514.0,126.9221,127.4071,126.5827,127.3489,26514.0
2022-03-16 14:20:00,131.23,131.38,130.39,130.41,15451.0,127.2907,127.4362,126.476,126.4954,15451.0
2022-03-16 14:30:00,130.28,130.86,129.89,130.86,24447.0,126.3693,126.9318,125.991,126.9318,24447.0
2022-03-16 14:40:00,130.92,131.76,130.69,131.45,27115.0,126.99,127.8048,126.767,127.5041,27115.0
2022-03-16 14:50:00,131.59,132.01,131.34,131.69,21757.0,127.6399,128.0473,127.3974,127.7369,21757.0
2022-03-16 15:00:00,131.67,132.09,131.29,131.53,26543.0,127.7175,128.1249,127.3489,127.5817,26543.0
2022-03-16 15:10:00,131.51,132.21,131.43,132.05,19876.0,127.5623,128.2413,127.4847,128.0861,19876.0
2022-03-16 15:20:00,132.11,132.29,132.04,132.19,14471.0,128.1443,128.3189,128.0764,128.2219,14471.0
2022-03-16 15:30:00,132.23,132.5,131.8,132.5,22286.0,128.2607,128.5226,127.8436,128.5226,22286.0
2022-03-16 15:40:00,132.59,132.92,132.54,132.91,36822.0,128.6099,128.93,128.5614,128.9203,36822.0
2022-03-16 15:50:00,132.95,133.59,132.76,133.56,89290.0,128.9591,129.5799,128.7748,129.5508,89290.0
2022-03-17 09:30:00,131.52,132.92,131.52,132.4,16125.0,127.572,128.93,127.572,128.4256,16125.0
2022-03-17 09:40:00,132.44,133.04,131.36,131.36,32197.0,128.4644,129.0464,127.4168,127.4168,32197.0
2022-03-17 09:50:00,131.46,132.43,131.26,132.28,39190.0,127.5138,128.4547,127.3198,128.3092,39190.0
2022-03-17 10:00:00,132.29,132.5,132.0,132.17,24723.0,128.3189,128.5226,128.0376,128.2025,24723.0
2022-03-17 10:10:00,132.04,132.5,132.0,132.0,21222.0,128.0764,128.5226,128.0376,128.0376,21222.0
2022-03-17 10:20:00,132.04,132.55,132.04,132.35,10824.0,128.0764,128.5711,128.0764,128.3771,10824.0
2022-03-17 10:30:00,132.38,132.44,131.23,131.34,15565.0,128.4062,128.4644,127.2907,127.3974,15565.0
2022-03-17 10:40:00,131.39,131.68,130.96,131.23,21527.0,127.4459,127.7272,127.0288,127.2907,21527.0
2022-03-17 10:50:00,131.24,131.27,130.56,130.65,24146.0,127.3004,127.3295,126.6409,126.7282,24146.0
2022-03-17 11:00:00,130.65,131.37,130.33,131.2,13545.0,126.7282,127.4265,126.4178,127.2616,13545.0
2022-03-17 11:10:00,131.28,131.49,130.93,131.22,23187.0,127.3392,127.5429,126.9997,127.281,23187.0
2022-03-17 11:20:00,131.17,131.38,131.05,131.34,7117.0,127.2325,127.4362,127.1161,127.3974,7117.0
2022-03-17 11:30:00,131.4,132.09,131.36,131.93,17288.0,127.4556,128.1249,127.4168,127.9697,17288.0
2022-03-17 11:40:00,132.03,132.19,131.09,131.09,9528.0,128.0667,128.2219,127.1549,127.1549,9528.0
2022-03-17 11:50:00,131.11,131.45,130.87,131.21,26037.0,127.1743,127.5041,126.9415,127.2713,26037.0
2022-03-17 12:00:00,131.35,131.77,131.16,131.61,7076.0,127.4071,127.8145,127.2228,127.6593,7076.0
2022-03-17 12:10:00,131.7,131.77,131.36,131.65,5335.0,127.7466,127.8145,127.4168,127.6981,5335.0
2022-03-17 12:20:00,131.75,132.21,131.72,132.21,6113.0,127.7951,128.2413,127.766,128.2413,6113.0
2022-03-17 12:30:00,132.17,132.28,132.09,132.26,7252.0,128.2025,128.3092,128.1249,128.2898,7252.0
2022-03-17 12:40:00,132.27,132.29,131.99,132.11,8860.0,128.2995,128.3189,128.0279,128.1443,8860.0
2022-03-17 12:50:00,132.17,132.37,132.1,132.33,9388.0,128.2025,128.3965,128.1346,128.3577,9388.0
2022-03-17 13:00:00,132.37,132.37,132.07,132.14,7655.0,128.3965,128.3965,128.1055,128.1734,7655.0
2022-03-17 13:10:00,132.09,132.4,131.9,132.39,9047.0,128.1249,128.4256,127.9406,128.4159,9047.0
2022-03-17 13:20:00,132.33,132.61,132.23,132.61,7037.0,128.3577,128.6293,128.2607,128.6293,7037.0
2022-03-17 13:30:00,132.5,132.6,132.08,132.24,10124.0,128.5226,128.6196,128.1152,128.2704,10124.0
2022-03-17 13:40:00,132.3,132.59,132.29,132.57,7495.0,128.3286,128.6099,128.3189,128.5905,7495.0
2022-03-17 13:50:00,132.55,132.74,132.46,132.57,10658.0,128.5711,128.7554,128.4838,128.5905,10658.0
2022-03-17 14:00:00,132.43,132.67,132.32,132.57,9261.0,128.4547,128.6875,128.348,128.5905,9261.0
2022-03-17 14:10:00,132.53,132.71,132.49,132.6,14034.0,128.5517,128.7263,128.5129,128.6196,14034.0
2022-03-17 14:20:00,132.63,132.75,132.41,132.42,5403.0,128.6487,128.7651,128.4353,128.445,5403.0
2022-03-17 14:30:00,132.31,132.75,132.31,132.53,9453.0,128.3383,128.7651,128.3383,128.5517,9453.0
2022-03-17 14:40:00,132.55,132.88,132.51,132.81,9962.0,128.5711,128.8912,128.5323,128.8233,9962.0
2022-03-17 14:50:00,132.85,133.0,132.7,132.94,7389.0,128.8621,129.0076,128.7166,128.9494,7389.0
2022-03-17 15:00:00,132.92,132.97,132.81,132.81,7073.0,128.93,128.9785,128.8233,128.8233,7073.0
2022-03-17 15:10:00,132.83,132.85,132.56,132.75,20278.0,128.8427,128.8621,128.5808,128.7651,20278.0
2022-03-17 15:20:00,132.71,132.79,132.52,132.73,10086.0,128.7263,128.8039,128.542,128.7457,10086.0
2022-03-17 15:30:00,132.75,132.78,132.63,132.7,11934.0,128.7651,128.7942,128.6487,128.7166,11934.0
2022-03-17 15:40:00,132.73,133.31,132.73,133.23,33532.0,128.7457,129.3083,128.7457,129.2307,33532.0
2022-03-17 15:50:00,133.24,133.48,132.96,133.43,122119.0,129.2404,129.4732,128.9688,129.4247,122119.0
2022-03-18 09:30:00,132.99,133.83,132.27,133.0,186082.0,128.9979,129.8127,128.2995,129.0076,186082.0
2022-03-18 09:40:00,133.0,134.09,132.76,134.08,37146.0,129.0076,130.0649,128.7748,130.0552,37146.0
2022-03-18 09:50:00,134.11,134.28,133.85,134.26,35799.0,130.0843,130.2492,129.8321,130.2298,35799.0
2022-03-18 10:00:00,134.22,134.29,133.53,133.9,11546.0,130.191,130.2589,129.5217,129.8806,11546.0
2022-03-18 10:10:00,133.98,134.28,133.42,133.43,15480.0,129.9582,130.2492,129.415,129.4247,15480.0
2022-03-18 10:20:00,133.44,133.68,133.28,133.48,16700.0,129.4344,129.6672,129.2792,129.4732,16700.0
2022-03-18 10:30:00,133.41,133.58,132.93,133.07,5376.0,129.4053,129.5702,128.9397,129.0755,5376.0
2022-03-18 10:40:00,133.03,133.28,132.89,132.89,16254.0,129.0367,129.2792,128.9009,128.9009,16254.0
2022-03-18 10:50:00,132.8,133.24,132.58,133.08,10536.0,128.8136,129.2404,128.6002,129.0852,10536.0
2022-03-18 11:00:00,133.04,133.48,132.9,133.32,14792.0,129.0464,129.4732,128.9106,129.318,14792.0
2022-03-18 11:10:00,133.27,133.55,132.87,132.88,7231.0,129.2695,129.5411,128.8815,128.8912,7231.0
2022-03-18 11:20:00,132.81,132.9,132.61,132.89,8897.0,128.8233,128.9106,128.6293,128.9009,8897.0
2022-03-18 11:30:00,132.9,133.17,132.88,133.11,4291.0,128.9106,129.1725,128.8912,129.1143,4291.0
2022-03-18 11:40:00,132.93,132.93,132.67,132.76,2585.0,128.9397,128.9397,128.6875,128.7748,2585.0
2022-03-18 11:50:00,132.7,132.85,132.41,132.72,5578.0,128.7166,128.8621,128.4353,128.736,5578.0
2022-03-18 12:00:00,132.72,133.14,132.7,133.08,5233.0,128.736,129.1434,128.7166,129.0852,5233.0
2022-03-18 12:10:00,133.01,133.42,133.01,133.24,9826.0,129.0173,129.415,129.0173,129.2404,9826.0
2022-03-18 12:20:00,133.28,133.57,133.15,133.52,5973.0,129.2792,129.5605,129.1531,129.512,5973.0
2022-03-18 12:30:00,133.59,134.0,133.44,133.94,8990.0,129.5799,129.9776,129.4344,129.9194,8990.0
2022-03-18 12:40:00,134.0,134.01,133.48,133.54,6281.0,129.9776,129.9873,129.4732,129.5314,6281.0
2022-03-18 12:50:00,133.61,133.87,133.61,133.86,5210.0,129.5993,129.8515,129.5993,129.8418,5210.0
2022-03-18 13:00:00,133.85,134.12,133.85,134.01,5898.0,129.8321,130.094,129.8321,129.9873,5898.0
2022-03-18 13:10:00,134.02,134.4,133.97,134.31,10905.0,129.997,130.3656,129.9485,130.2783,10905.0
2022-03-18 13:20:00,134.35,134.51,134.27,134.44,5832.0,130.3171,130.4723,130.2395,130.4044,5832.0
2022-03-18 13:30:00,134.47,134.48,134.26,134.31,11954.0,130.4335,130.4432,130.2298,130.2783,11954.0
2022-03-18 13:40:00,134.28,134.51,134.27,134.41,5586.0,130.2492,130.4723,130.2395,130.3753,5586.0
2022-03-18 13:50:00,134.44,134.55,134.38,134.45,8570.0,130.4044,130.5111,130.3462,130.4141,8570.0
2022-03-18 14:00:00,134.47,134.52,134.17,134.52,12797.0,130.4335,130.482,130.1425,130.482,12797.0
2022-03-18 14:10:00,134.48,134.48,134.28,134.41,9490.0,130.4432,130.4432,130.2492,130.3753,9490.0
2022-03-18 14:20:00,134.42,134.47,134.2,134.22,10431.0,130.385,130.4335,130.1716,130.191,10431.0
2022-03-18 14:30:00,134.25,134.43,134.12,134.41,14157.0,130.2201,130.3947,130.094,130.3753,14157.0
2022-03-18 14:40:00,134.41,134.48,134.17,134.31,13391.0,130.3753,130.4432,130.1425,130.2783,13391.0
2022-03-18 14:50:00,134.33,134.45,134.14,134.29,14134.0,130.2977,130.4141,130.1134,130.2589,14134.0
2022-03-18 15:00:00,134.3,134.46,134.17,134.44,13189.0,130.2686,130.4238,130.1425,130.4044,13189.0
2022-03-18 15:10:00,134.44,134.61,134.44,134.55,13875.0,130.4044,130.5693,130.4044,130.5111,13875.0
2022-03-18 15:20:00,134.53,134.81,134.42,134.77,15511.0,130.4917,130.7633,130.385,130.7245,15511.0
2022-03-18 15:30:00,134.77,135.1,134.66,134.68,64978.0,130.7245,131.0446,130.6178,130.6372,64978.0
2022-03-18 15:40:00,134.69,134.87,134.62,134.71,123668.0,130.6469,130.8215,130.579,130.6663,123668.0
2022-03-18 15:50:00,134.67,135.17,134.53,135.09,396544.0,130.6275,131.1125,130.4917,131.0349,396544.0
2022-03-21 09:30:00,134.99,135.35,134.46,134.53,21969.0,130.9379,131.2871,130.4238,130.4917,21969.0
2022-03-21 09:40:00,134.64,134.78,133.76,134.11,22772.0,130.5984,130.7342,129.7448,130.0843,22772.0
2022-03-21 09:50:00,134.21,134.56,134.05,134.18,15558.0,130.1813,130.5208,130.0261,130.1522,15558.0
2022-03-21 10:00:00,134.14,134.29,133.24,133.5,20185.0,130.1134,130.2589,129.2404,129.4926,20185.0
2022-03-21 10:10:00,133.54,133.91,133.38,133.84,22007.0,129.5314,129.8903,129.3762,129.8224,22007.0
2022-03-21 10:20:00,133.85,134.13,133.67,133.84,5379.0,129.8321,130.1037,129.6575,129.8224,5379.0
2022-03-21 10:30:00,133.81,134.13,133.74,133.83,14673.0,129.7933,130.1037,129.7254,129.8127,14673.0
2022-03-21 10:40:00,133.77,134.15,133.77,134.01,12604.0,129.7545,130.1231,129.7545,129.9873,12604.0
2022-03-21 10:50:00,134.01,134.67,133.91,134.67,24016.0,129.9873,130.6275,129.8903,130.6275,24016.0
2022-03-21 11:00:00,134.75,134.95,134.45,134.5,10874.0,130.7051,130.8991,130.4141,130.4626,10874.0
2022-03-21 11:10:00,134.56,135.12,134.51,134.74,21433.0,130.5208,131.064,130.4723,130.6954,21433.0
2022-03-21 11:20:00,134.74,135.29,134.66,135.18,6959.0,130.6954,131.2289,130.6178,131.1222,6959.0
2022-03-21 11:30:00,135.08,135.12,134.56,134.7,4905.0,131.0252,131.064,130.5208,130.6566,4905.0
2022-03-21 11:40:00,134.68,134.93,134.63,134.72,6906.0,130.6372,130.8797,130.5887,130.676,6906.0
2022-03-21 11:50:00,134.72,134.94,134.57,134.8,21502.0,130.676,130.8894,130.5305,130.7536,21502.0
2022-03-21 12:00:00,134.79,134.84,134.44,134.72,8169.0,130.7439,130.7924,130.4044,130.676,8169.0
2022-03-21 12:10:00,134.68,134.78,134.59,134.75,7054.0,130.6372,130.7342,130.5499,130.7051,7054.0
2022-03-21 12:20:00,134.71,135.11,134.71,134.77,8214.0,130.6663,131.0543,130.6663,130.7245,8214.0
2022-03-21 12:30:00,134.85,134.85,133.91,134.27,13444.0,130.8021,130.8021,129.8903,130.2395,13444.0
2022-03-21 12:40:00,134.32,134.71,134.21,134.71,8452.0,130.288,130.6663,130.1813,130.6663,8452.0
2022-03-21 12:50:00,134.66,134.72,133.94,134.09,21603.0,130.6178,130.676,129.9194,130.0649,21603.0
2022-03-21 13:00:00,134.03,134.16,133.87,134.11,6677.0,130.0067,130.1328,129.8515,130.0843,6677.0
2022-03-21 13:10:00,134.15,134.19,133.61,133.62,11079.0,130.1231,130.1619,129.5993,129.609,11079.0
2022-03-21 13:20:00,133.64,133.94,133.42,133.86,10852.0,129.6284,129.9194,129.415,129.8418,10852.0
2022-03-21 13:30:00,133.84,134.15,133.78,133.96,7619.0,129.8224,130.1231,129.7642,129.9388,7619.0
2022-03-21 13:40:00,133.9,134.19,133.79,134.12,15791.0,129.8806,130.1619,129.7739,130.094,15791.0
2022-03-21 13:50:00,134.15,134.25,133.9,134.25,9318.0,130.1231,130.2201,129.8806,130.2201,9318.0
2022-03-21 14:00:00,134.27,134.42,134.1,134.35,10272.0,130.2395,130.385,130.0746,130.3171,10272.0
2022-03-21 14:10:00,134.35,134.42,134.01,134.13,14943.0,130.3171,130.385,129.9873,130.1037,14943.0
2022-03-21 14:20:00,134.2,134.74,134.18,134.68,11947.0,130.1716,130.6954,130.1522,130.6372,11947.0
2022-03-21 14:30:00,134.65,134.74,134.43,134.48,9633.0,130.6081,130.6954,130.3947,130.4432,9633.0
2022-03-21 14:40:00,134.52,134.75,134.41,134.51,10136.0,130.482,130.7051,130.3753,130.4723,10136.0
2022-03-21 14:50:00,134.41,134.5,133.78,133.8,11366.0,130.3753,130.4626,129.7642,129.7836,11366.0
2022-03-21 15:00:00,133.82,133.91,133.68,133.83,9935.0,129.803,129.8903,129.6672,129.8127,9935.0
2022-03-21 15:10:00,133.83,134.23,133.8,133.8,8866.0,129.8127,130.2007,129.7836,129.7836,8866.0
2022-03-21 15:20:00,133.74,134.17,133.7,134.11,12934.0,129.7254,130.1425,129.6866,130.0843,12934.0
2022-03-21 15:30:00,134.15,134.28,133.95,134.14,18496.0,130.1231,130.2492,129.9291,130.1134,18496.0
2022-03-21 15:40:00,134.08,134.09,133.83,133.83,28119.0,130.0552,130.0649,129.8127,129.8127,28119.0
2022-03-21 15:50:00,133.91,134.7,133.87,134.41,159456.0,129.8903,130.6566,129.8515,130.3753,159456.0
2022-03-22 09:30:00,135.31,136.76,135.09,136.68,25986.0,131.2483,132.6547,131.0349,132.5771,25986.0
2022-03-22 09:40:00,136.53,137.0,136.04,136.36,11853.0,132.4316,132.8875,131.9564,132.2667,11853.0
2022-03-22 09:50:00,136.52,137.6,136.34,137.05,22288.0,132.4219,133.4695,132.2474,132.936,22288.0
2022-03-22 10:00:00,137.18,137.83,137.17,137.41,7721.0,133.0621,133.6926,133.0524,133.2852,7721.0
2022-03-22 10:10:00,137.45,137.46,136.96,137.25,5076.0,133.324,133.3337,132.8487,133.13,5076.0
2022-03-22 10:20:00,137.35,137.68,137.33,137.63,6272.0,133.227,133.5471,133.2076,133.4986,6272.0
2022-03-22 10:30:00,137.75,138.0,137.59,137.71,7266.0,133.615,133.8575,133.4598,133.5762,7266.0
2022-03-22 10:40:00,137.59,137.86,137.46,137.86,4775.0,133.4598,133.7217,133.3337,133.7217,4775.0
2022-03-22 10:50:00,137.81,138.22,137.79,138.22,8594.0,133.6732,134.0709,133.6538,134.0709,8594.0
2022-03-22 11:00:00,138.27,138.29,137.88,138.26,16010.0,134.1194,134.1388,133.7411,134.1097,16010.0
2022-03-22 11:10:00,138.24,138.39,138.1,138.26,6749.0,134.0903,134.2358,133.9545,134.1097,6749.0
2022-03-22 11:20:00,138.18,138.2,137.91,138.1,11372.0,134.0321,134.0515,133.7702,133.9545,11372.0
2022-03-22 11:30:00,138.19,138.25,137.76,137.91,13451.0,134.0418,134.1,133.6247,133.7702,13451.0
2022-03-22 11:40:00,137.94,137.94,137.71,137.89,5975.0,133.7993,133.7993,133.5762,133.7508,5975.0
2022-03-22 11:50:00,137.88,138.13,137.88,138.06,9732.0,133.7411,133.9836,133.7411,133.9157,9732.0
2022-03-22 12:00:00,138.08,138.1,137.6,137.93,7244.0,133.9351,133.9545,133.4695,133.7896,7244.0
2022-03-22 12:10:00,138.0,138.07,137.91,138.02,5940.0,133.8575,133.9254,133.7702,133.8769,5940.0
2022-03-22 12:20:00,137.99,138.01,137.65,137.75,4958.0,133.8478,133.8672,133.518,133.615,4958.0
2022-03-22 12:30:00,137.71,137.8,137.46,137.58,9342.0,133.5762,133.6635,133.3337,133.4501,9342.0
2022-03-22 12:40:00,137.55,137.64,137.34,137.44,3570.0,133.421,133.5083,133.2173,133.3143,3570.0
2022-03-22 12:50:00,137.55,137.94,137.43,137.73,12967.0,133.421,133.7993,133.3046,133.5956,12967.0
2022-03-22 13:00:00,137.72,137.96,137.72,137.82,8289.0,133.5859,133.8187,133.5859,133.6829,8289.0
2022-03-22 13:10:00,137.82,137.86,137.42,137.53,13891.0,133.6829,133.7217,133.2949,133.4016,13891.0
2022-03-22 13:20:00,137.42,137.78,137.41,137.77,10022.0,133.2949,133.6441,133.2852,133.6344,10022.0
2022-03-22 13:30:00,137.77,137.88,137.62,137.69,11552.0,133.6344,133.7411,133.4889,133.5568,11552.0
2022-03-22 13:40:00,137.58,137.8,137.53,137.8,10550.0,133.4501,133.6635,133.4016,133.6635,10550.0
2022-03-22 13:50:00,137.92,138.0,137.83,137.93,7271.0,133.7799,133.8575,133.6926,133.7896,7271.0
2022-03-22 14:00:00,137.94,137.95,137.31,137.31,29737.0,133.7993,133.809,133.1882,133.1882,29737.0
2022-03-22 14:10:00,137.36,137.49,137.32,137.35,10015.0,133.2367,133.3628,133.1979,133.227,10015.0
2022-03-22 14:20:00,137.3,137.3,136.98,137.1,5633.0,133.1785,133.1785,132.8681,132.9845,5633.0
2022-03-22 14:30:00,137.05,137.19,136.95,136.98,5490.0,132.936,133.0718,132.839,132.8681,5490.0
2022-03-22 14:40:00,137.0,137.02,136.82,136.82,3873.0,132.8875,132.9069,132.7129,132.7129,3873.0
2022-03-22 14:50:00,136.87,137.08,136.74,137.02,7507.0,132.7614,132.9651,132.6353,132.9069,7507.0
2022-03-22 15:00:00,137.0,137.31,136.98,137.1,11401.0,132.8875,133.1882,132.8681,132.9845,11401.0
2022-03-22 15:10:00,137.1,137.23,136.94,137.11,5414.0,132.9845,133.1106,132.8293,132.9942,5414.0
2022-03-22 15:20:00,137.11,137.11,136.86,136.93,8111.0,132.9942,132.9942,132.7517,132.8196,8111.0
2022-03-22 15:30:00,136.9,137.09,136.8,137.09,14222.0,132.7905,132.9748,132.6935,132.9748,14222.0
2022-03-22 15:40:00,137.08,137.39,137.04,137.21,29377.0,132.9651,133.2658,132.9263,133.0912,29377.0
2022-03-22 15:50:00,137.26,137.53,136.84,136.98,149562.0,133.1397,133.4016,132.7323,132.8681,149562.0
2022-03-23 09:30:00,135.62,136.53,135.62,136.07,22308.0,131.549,132.4316,131.549,131.9855,22308.0
2022-03-23 09:40:00,135.8,136.29,135.69,136.19,37899.0,131.7236,132.1989,131.6169,132.1019,37899.0
2022-03-23 09:50:00,136.14,136.28,135.7,135.83,22566.0,132.0534,132.1892,131.6266,131.7527,22566.0
2022-03-23 10:00:00,135.69,136.05,135.38,135.7,11839.0,131.6169,131.9661,131.3162,131.6266,11839.0
2022-03-23 10:10:00,135.69,135.96,135.5,135.89,9174.0,131.6169,131.8788,131.4326,131.8109,9174.0
2022-03-23 10:20:00,135.83,135.84,135.38,135.63,3957.0,131.7527,131.7624,131.3162,131.5587,3957.0
2022-03-23 10:30:00,135.66,136.01,135.57,135.84,5777.0,131.5878,131.9273,131.5005,131.7624,5777.0
2022-03-23 10:40:00,135.88,135.88,135.55,135.7,5055.0,131.8012,131.8012,131.4811,131.6266,5055.0
2022-03-23 10:50:00,135.68,135.93,135.56,135.8,5557.0,131.6072,131.8497,131.4908,131.7236,5557.0
2022-03-23 11:00:00,135.86,136.33,135.86,135.99,8608.0,131.7818,132.2377,131.7818,131.9079,8608.0
2022-03-23 11:10:00,135.93,136.11,135.75,135.9,3728.0,131.8497,132.0243,131.6751,131.8206,3728.0
2022-03-23 11:20:00,135.81,135.94,135.63,135.64,6618.0,131.7333,131.8594,131.5587,131.5684,6618.0
2022-03-23 11:30:00,135.68,135.84,135.39,135.56,13284.0,131.6072,131.7624,131.3259,131.4908,13284.0
2022-03-23 11:40:00,135.42,135.43,135.0,135.03,12510.0,131.355,131.3647,130.9476,130.9767,12510.0
2022-03-23 11:50:00,135.17,135.5,135.03,135.5,12721.0,131.1125,131.4326,130.9767,131.4326,12721.0
2022-03-23 12:00:00,135.52,135.89,135.14,135.16,22029.0,131.452,131.8109,131.0834,131.1028,22029.0
2022-03-23 12:10:00,135.17,135.36,134.98,135.27,8902.0,131.1125,131.2968,130.9282,131.2095,8902.0
2022-03-23 12:20:00,135.32,135.34,134.96,134.96,5037.0,131.258,131.2774,130.9088,130.9088,5037.0
2022-03-23 12:30:00,134.96,135.2,134.77,134.98,6899.0,130.9088,131.1416,130.7245,130.9282,6899.0
2022-03-23 12:40:00,134.95,134.97,134.45,134.51,6281.0,130.8991,130.9185,130.4141,130.4723,6281.0
2022-03-23 12:50:00,134.49,134.75,134.47,134.56,5585.0,130.4529,130.7051,130.4335,130.5208,5585.0
2022-03-23 13:00:00,134.59,134.62,134.25,134.61,5662.0,130.5499,130.579,130.2201,130.5693,5662.0
2022-03-23 13:10:00,134.66,134.75,134.51,134.56,4649.0,130.6178,130.7051,130.4723,130.5208,4649.0
2022-03-23 13:20:00,134.54,134.57,133.97,134.09,12949.0,130.5014,130.5305,129.9485,130.0649,12949.0
2022-03-23 13:30:00,134.16,134.28,134.07,134.2,10915.0,130.1328,130.2492,130.0455,130.1716,10915.0
2022-03-23 13:40:00,134.18,134.18,133.77,133.98,9866.0,130.1522,130.1522,129.7545,129.9582,9866.0
2022-03-23 13:50:00,133.97,134.4,133.93,134.32,10248.0,129.9485,130.3656,129.9097,130.288,10248.0
2022-03-23 14:00:00,134.32,134.41,134.11,134.11,8491.0,130.288,130.3753,130.0843,130.0843,8491.0
2022-03-23 14:10:00,134.17,134.17,133.84,134.02,8758.0,130.1425,130.1425,129.8224,129.997,8758.0
2022-03-23 14:20:00,134.06,134.26,133.86,134.23,8098.0,130.0358,130.2298,129.8418,130.2007,8098.0
2022-03-23 14:30:00,134.26,134.26,133.98,134.18,12009.0,130.2298,130.2298,129.9582,130.1522,12009.0
2022-03-23 14:40:00,134.25,134.26,133.99,134.03,9991.0,130.2201,130.2298,129.9679,130.0067,9991.0
2022-03-23 14:50:00,134.0,134.09,133.81,133.81,26124.0,129.9776,130.0649,129.7933,129.7933,26124.0
2022-03-23 15:00:00,133.84,134.29,133.83,134.28,8308.0,129.8224,130.2589,129.8127,130.2492,8308.0
2022-03-23 15:10:00,134.28,134.48,134.16,134.41,10871.0,130.2492,130.4432,130.1328,130.3753,10871.0
2022-03-23 15:20:00,134.41,134.59,134.36,134.55,10067.0,130.3753,130.5499,130.3268,130.5111,10067.0
2022-03-23 15:30:00,134.51,134.6,134.2,134.39,15424.0,130.4723,130.5596,130.1716,130.3559,15424.0
2022-03-23 15:40:00,134.39,134.86,134.26,134.64,30333.0,130.3559,130.8118,130.2298,130.5984,30333.0
2022-03-23 15:50:00,134.7,134.73,134.24,134.25,90140.0,130.6566,130.6857,130.2104,130.2201,90140.0
2022-03-24 09:30:00,134.18,134.88,133.67,133.89,16136.0,130.1522,130.8312,129.6575,129.8709,16136.0
2022-03-24 09:40:00,133.72,134.54,133.58,134.42,4778.0,129.706,130.5014,129.5702,130.385,4778.0
2022-03-24 09:50:00,134.16,134.99,134.15,134.88,12689.0,130.1328,130.9379,130.1231,130.8312,12689.0
2022-03-24 10:00:00,134.81,135.17,134.78,134.78,10046.0,130.7633,131.1125,130.7342,130.7342,10046.0
2022-03-24 10:10:00,134.85,135.22,134.33,134.47,12386.0,130.8021,131.161,130.2977,130.4335,12386.0
2022-03-24 10:20:00,134.62,134.96,134.49,134.96,11326.0,130.579,130.9088,130.4529,130.9088,11326.0
2022-03-24 10:30:00,134.87,135.35,134.67,134.67,15233.0,130.8215,131.2871,130.6275,130.6275,15233.0
2022-03-24 10:40:00,134.65,135.25,134.59,135.03,11422.0,130.6081,131.1901,130.5499,130.9767,11422.0
2022-03-24 10:50:00,134.96,135.07,134.56,134.56,3860.0,130.9088,131.0155,130.5208,130.5208,3860.0
2022-03-24 11:00:00,134.5,134.99,134.45,134.61,8088.0,130.4626,130.9379,130.4141,130.5693,8088.0
2022-03-24 11:10:00,134.6,134.87,134.56,134.69,5438.0,130.5596,130.8215,130.5208,130.6469,5438.0
2022-03-24 11:20:00,134.64,135.05,134.53,134.97,9096.0,130.5984,130.9961,130.4917,130.9185,9096.0
2022-03-24 11:30:00,134.94,134.99,134.64,134.67,8891.0,130.8894,130.9379,130.5984,130.6275,8891.0
2022-03-24 11:40:00,134.71,135.36,134.7,135.35,8722.0,130.6663,131.2968,130.6566,131.2871,8722.0
2022-03-24 11:50:00,135.37,135.41,135.18,135.29,11866.0,131.3065,131.3453,131.1222,131.2289,11866.0
2022-03-24 12:00:00,135.22,135.22,134.79,134.79,4627.0,131.161,131.161,130.7439,130.7439,4627.0
2022-03-24 12:10:00,134.77,134.83,134.69,134.8,5424.0,130.7245,130.7827,130.6469,130.7536,5424.0
2022-03-24 12:20:00,134.76,134.86,134.54,134.59,11522.0,130.7148,130.8118,130.5014,130.5499,11522.0
2022-03-24 12:30:00,134.41,134.78,134.36,134.78,6881.0,130.3753,130.7342,130.3268,130.7342,6881.0
2022-03-24 12:40:00,134.8,134.8,134.5,134.55,7367.0,130.7536,130.7536,130.4626,130.5111,7367.0
2022-03-24 12:50:00,134.53,134.65,134.49,134.65,3811.0,130.4917,130.6081,130.4529,130.6081,3811.0
2022-03-24 13:00:00,134.62,134.64,134.43,134.51,4760.0,130.579,130.5984,130.3947,130.4723,4760.0
2022-03-24 13:10:00,134.5,134.71,134.5,134.7,2770.0,130.4626,130.6663,130.4626,130.6566,2770.0
2022-03-24 13:20:00,134.72,135.11,134.71,134.87,8767.0,130.676,131.0543,130.6663,130.8215,8767.0
2022-03-24 13:30:00,134.82,134.91,134.68,134.91,5538.0,130.773,130.8603,130.6372,130.8603,5538.0
2022-03-24 13:40:00,134.88,135.14,134.87,135.06,4066.0,130.8312,131.0834,130.8215,131.0058,4066.0
2022-03-24 13:50:00,135.03,135.05,134.69,134.74,6978.0,130.9767,130.9961,130.6469,130.6954,6978.0
2022-03-24 14:00:00,134.68,134.86,134.61,134.61,6680.0,130.6372,130.8118,130.5693,130.5693,6680.0
2022-03-24 14:10:00,134.6,134.8,134.5,134.8,16379.0,130.5596,130.7536,130.4626,130.7536,16379.0
2022-03-24 14:20:00,134.82,134.83,134.39,134.59,4848.0,130.773,130.7827,130.3559,130.5499,4848.0
2022-03-24 14:30:00,134.63,134.63,134.46,134.57,6300.0,130.5887,130.5887,130.4238,130.5305,6300.0
2022-03-24 14:40:00,134.57,134.58,134.45,134.56,4266.0,130.5305,130.5402,130.4141,130.5208,4266.0
2022-03-24 14:50:00,134.52,134.73,134.44,134.57,7261.0,130.482,130.6857,130.4044,130.5305,7261.0
2022-03-24 15:00:00,134.58,134.73,134.38,134.73,6737.0,130.5402,130.6857,130.3462,130.6857,6737.0
2022-03-24 15:10:00,134.71,134.72,134.6,134.71,6404.0,130.6663,130.676,130.5596,130.6663,6404.0
2022-03-24 15:20:00,134.72,135.07,134.71,134.9,8401.0,130.676,131.0155,130.6663,130.8506,8401.0
2022-03-24 15:30:00,134.95,134.97,134.63,134.65,10362.0,130.8991,130.9185,130.5887,130.6081,10362.0
2022-03-24 15:40:00,134.68,134.79,134.53,134.63,20353.0,130.6372,130.7439,130.4917,130.5887,20353.0
2022-03-24 15:50:00,134.68,134.98,134.62,134.93,99828.0,130.6372,130.9282,130.579,130.8797,99828.0
2022-03-25 09:30:00,135.63,135.82,134.72,134.75,11764.0,131.5587,131.743,130.676,130.7051,11764.0
2022-03-25 09:40:00,134.86,135.88,134.75,135.69,21716.0,130.8118,131.8012,130.7051,131.6169,21716.0
2022-03-25 09:50:00,135.74,135.92,135.5,135.78,46017.0,131.6654,131.84,131.4326,131.7042,46017.0
2022-03-25 10:00:00,135.71,136.16,135.71,135.93,20345.0,131.6363,132.0728,131.6363,131.8497,20345.0
2022-03-25 10:10:00,135.81,135.99,135.64,135.97,5769.0,131.7333,131.9079,131.5684,131.8885,5769.0
2022-03-25 10:20:00,136.02,136.15,135.73,135.92,7541.0,131.937,132.0631,131.6557,131.84,7541.0
2022-03-25 10:30:00,135.95,136.13,135.85,135.9,7617.0,131.8691,132.0437,131.7721,131.8206,7617.0
2022-03-25 10:40:00,135.8,136.07,135.75,135.84,8501.0,131.7236,131.9855,131.6751,131.7624,8501.0
2022-03-25 10:50:00,135.63,136.08,135.62,135.86,13602.0,131.5587,131.9952,131.549,131.7818,13602.0
2022-03-25 11:00:00,135.97,135.98,135.45,135.57,38029.0,131.8885,131.8982,131.3841,131.5005,38029.0
2022-03-25 11:10:00,135.53,135.62,135.21,135.47,15710.0,131.4617,131.549,131.1513,131.4035,15710.0
2022-03-25 11:20:00,135.43,135.44,134.73,135.04,18842.0,131.3647,131.3744,130.6857,130.9864,18842.0
2022-03-25 11:30:00,135.02,135.33,134.84,135.29,10738.0,130.967,131.2677,130.7924,131.2289,10738.0
2022-03-25 11:40:00,135.3,135.59,135.21,135.39,31375.0,131.2386,131.5199,131.1513,131.3259,31375.0
2022-03-25 11:50:00,135.35,135.5,135.16,135.3,5589.0,131.2871,131.4326,131.1028,131.2386,5589.0
2022-03-25 12:00:00,135.32,135.42,135.18,135.38,10247.0,131.258,131.355,131.1222,131.3162,10247.0
2022-03-25 12:10:00,135.34,135.45,135.27,135.4,4585.0,131.2774,131.3841,131.2095,131.3356,4585.0
2022-03-25 12:20:00,135.34,135.51,135.27,135.49,6165.0,131.2774,131.4423,131.2095,131.4229,6165.0
2022-03-25 12:30:00,135.54,135.66,135.15,135.25,6704.0,131.4714,131.5878,131.0931,131.1901,6704.0
2022-03-25 12:40:00,135.21,135.5,135.06,135.38,13067.0,131.1513,131.4326,131.0058,131.3162,13067.0
2022-03-25 12:50:00,135.41,135.7,135.41,135.7,7249.0,131.3453,131.6266,131.3453,131.6266,7249.0
2022-03-25 13:00:00,135.69,135.82,135.47,135.76,11520.0,131.6169,131.743,131.4035,131.6848,11520.0
2022-03-25 13:10:00,135.68,135.69,135.25,135.63,12003.0,131.6072,131.6169,131.1901,131.5587,12003.0
2022-03-25 13:20:00,135.69,135.73,135.36,135.37,10944.0,131.6169,131.6557,131.2968,131.3065,10944.0
2022-03-25 13:30:00,135.42,135.69,135.36,135.42,12550.0,131.355,131.6169,131.2968,131.355,12550.0
2022-03-25 13:40:00,135.42,135.64,135.35,135.55,7541.0,131.355,131.5684,131.2871,131.4811,7541.0
2022-03-25 13:50:00,135.52,135.7,135.43,135.69,4046.0,131.452,131.6266,131.3647,131.6169,4046.0
2022-03-25 14:00:00,135.65,135.95,135.65,135.81,8837.0,131.5781,131.8691,131.5781,131.7333,8837.0
2022-03-25 14:10:00,135.87,135.92,135.73,135.91,5809.0,131.7915,131.84,131.6557,131.8303,5809.0
2022-03-25 14:20:00,135.95,136.16,135.92,136.15,11697.0,131.8691,132.0728,131.84,132.0631,11697.0
2022-03-25 14:30:00,136.16,136.35,135.98,136.08,11544.0,132.0728,132.257,131.8982,131.9952,11544.0
2022-03-25 14:40:00,136.05,136.18,136.04,136.13,5563.0,131.9661,132.0922,131.9564,132.0437,5563.0
2022-03-25 14:50:00,136.12,136.29,136.12,136.21,9015.0,132.034,132.1989,132.034,132.1213,9015.0
2022-03-25 15:00:00,136.24,136.24,135.97,136.0,11693.0,132.1504,132.1504,131.8885,131.9176,11693.0
2022-03-25 15:10:00,135.96,136.17,135.87,135.96,13533.0,131.8788,132.0825,131.7915,131.8788,13533.0
2022-03-25 15:20:00,135.96,135.96,135.51,135.52,3810.0,131.8788,131.8788,131.4423,131.452,3810.0
2022-03-25 15:30:00,135.5,135.62,135.34,135.35,12034.0,131.4326,131.549,131.2774,131.2871,12034.0
2022-03-25 15:40:00,135.31,135.93,135.31,135.88,20890.0,131.2483,131.8497,131.2483,131.8012,20890.0
2022-03-25 15:50:00,135.9,136.32,135.83,136.2,94345.0,131.8206,132.228,131.7527,132.1116,94345.0
2022-03-28 09:30:00,136.07,136.2,135.69,135.82,22065.0,131.9855,132.1116,131.6169,131.743,22065.0
2022-03-28 09:40:00,135.83,136.35,135.54,135.87,15751.0,131.7527,132.257,131.4714,131.7915,15751.0
2022-03-28 09:50:00,135.92,136.27,135.84,135.91,13124.0,131.84,132.1795,131.7624,131.8303,13124.0
2022-03-28 10:00:00,135.96,135.96,135.04,135.04,13464.0,131.8788,131.8788,130.9864,130.9864,13464.0
2022-03-28 10:10:00,135.1,135.17,134.71,134.71,7988.0,131.0446,131.1125,130.6663,130.6663,7988.0
2022-03-28 10:20:00,134.77,134.77,133.96,134.21,10443.0,130.7245,130.7245,129.9388,130.1813,10443.0
2022-03-28 10:30:00,134.28,134.8,134.17,134.71,22398.0,130.2492,130.7536,130.1425,130.6663,22398.0
2022-03-28 10:40:00,134.7,134.93,134.62,134.85,7362.0,130.6566,130.8797,130.579,130.8021,7362.0
2022-03-28 10:50:00,134.78,134.94,134.73,134.89,6771.0,130.7342,130.8894,130.6857,130.8409,6771.0
2022-03-28 11:00:00,134.82,135.02,134.54,134.83,16655.0,130.773,130.967,130.5014,130.7827,16655.0
2022-03-28 11:10:00,134.85,134.91,134.64,134.73,8389.0,130.8021,130.8603,130.5984,130.6857,8389.0
2022-03-28 11:20:00,134.7,134.79,134.36,134.6,8891.0,130.6566,130.7439,130.3268,130.5596,8891.0
2022-03-28 11:30:00,134.68,134.68,134.08,134.3,20387.0,130.6372,130.6372,130.0552,130.2686,20387.0
2022-03-28 11:40:00,134.18,134.57,134.02,134.02,5094.0,130.1522,130.5305,129.997,129.997,5094.0
2022-03-28 11:50:00,134.01,134.19,133.7,133.7,20130.0,129.9873,130.1619,129.6866,129.6866,20130.0
2022-03-28 12:00:00,133.7,133.82,133.6,133.65,6175.0,129.6866,129.803,129.5896,129.6381,6175.0
2022-03-28 12:10:00,133.69,133.69,133.41,133.54,9886.0,129.6769,129.6769,129.4053,129.5314,9886.0
2022-03-28 12:20:00,133.6,133.81,133.6,133.81,5019.0,129.5896,129.7933,129.5896,129.7933,5019.0
2022-03-28 12:30:00,133.87,134.0,133.82,133.9,14124.0,129.8515,129.9776,129.803,129.8806,14124.0
2022-03-28 12:40:00,133.92,134.1,133.74,133.89,6107.0,129.9,130.0746,129.7254,129.8709,6107.0
2022-03-28 12:50:00,133.93,134.19,133.93,134.01,4811.0,129.9097,130.1619,129.9097,129.9873,4811.0
2022-03-28 13:00:00,134.15,134.15,134.0,134.05,4421.0,130.1231,130.1231,129.9776,130.0261,4421.0
2022-03-28 13:10:00,134.05,134.34,134.05,134.26,3985.0,130.0261,130.3074,130.0261,130.2298,3985.0
2022-03-28 13:20:00,134.37,134.73,134.3,134.58,7396.0,130.3365,130.6857,130.2686,130.5402,7396.0
2022-03-28 13:30:00,134.62,134.76,134.58,134.64,6991.0,130.579,130.7148,130.5402,130.5984,6991.0
2022-03-28 13:40:00,134.61,134.61,134.34,134.39,3328.0,130.5693,130.5693,130.3074,130.3559,3328.0
2022-03-28 13:50:00,134.46,134.46,134.28,134.41,2300.0,130.4238,130.4238,130.2492,130.3753,2300.0
2022-03-28 14:00:00,134.35,134.58,134.27,134.58,4763.0,130.3171,130.5402,130.2395,130.5402,4763.0
2022-03-28 14:10:00,134.62,134.66,134.35,134.35,6224.0,130.579,130.6178,130.3171,130.3171,6224.0
2022-03-28 14:20:00,134.35,134.59,134.32,134.59,6158.0,130.3171,130.5499,130.288,130.5499,6158.0
2022-03-28 14:30:00,134.68,134.8,134.61,134.62,8269.0,130.6372,130.7536,130.5693,130.579,8269.0
2022-03-28 14:40:00,134.63,134.91,134.6,134.85,8226.0,130.5887,130.8603,130.5596,130.8021,8226.0
2022-03-28 14:50:00,134.87,135.46,134.87,135.42,9256.0,130.8215,131.3938,130.8215,131.355,9256.0
2022-03-28 15:00:00,135.38,135.39,135.22,135.33,5836.0,131.3162,131.3259,131.161,131.2677,5836.0
2022-03-28 15:10:00,135.38,135.49,135.31,135.39,9890.0,131.3162,131.4229,131.2483,131.3259,9890.0
2022-03-28 15:20:00,135.41,135.65,135.41,135.59,5192.0,131.3453,131.5781,131.3453,131.5199,5192.0
2022-03-28 15:30:00,135.59,135.65,135.46,135.46,16056.0,131.5199,131.5781,131.3938,131.3938,16056.0
2022-03-28 15:40:00,135.5,135.65,135.41,135.61,22918.0,131.4326,131.5781,131.3453,131.5393,22918.0
2022-03-28 15:50:00,135.63,135.79,135.43,135.52,146206.0,131.5587,131.7139,131.3647,131.452,146206.0
2022-03-29 09:30:00,138.75,140.7,137.99,140.09,67016.0,134.585,136.4765,133.8478,135.8848,67016.0
2022-03-29 09:40:00,140.28,140.75,139.47,140.66,50149.0,136.0691,136.525,135.2834,136.4377,50149.0
2022-03-29 09:50:00,140.66,141.57,140.53,141.34,30568.0,136.4377,137.3204,136.3116,137.0973,30568.0
2022-03-29 10:00:00,141.25,141.37,140.56,140.6,33040.0,137.01,137.1264,136.3407,136.3795,33040.0
2022-03-29 10:10:00,140.64,140.67,139.75,139.91,52228.0,136.4183,136.4474,135.555,135.7102,52228.0
2022-03-29 10:20:00,139.87,140.23,139.83,140.02,31339.0,135.6714,136.0206,135.6326,135.8169,31339.0
2022-03-29 10:30:00,140.11,140.11,139.8,139.98,28449.0,135.9042,135.9042,135.6035,135.7781,28449.0
2022-03-29 10:40:00,140.02,140.13,139.64,140.01,20394.0,135.8169,135.9236,135.4483,135.8072,20394.0
2022-03-29 10:50:00,140.04,140.11,139.76,139.98,28796.0,135.8363,135.9042,135.5647,135.7781,28796.0
2022-03-29 11:00:00,139.92,139.98,139.77,139.82,22421.0,135.7199,135.7781,135.5744,135.6229,22421.0
2022-03-29 11:10:00,139.85,140.01,139.73,139.97,19825.0,135.652,135.8072,135.5356,135.7684,19825.0
2022-03-29 11:20:00,139.94,140.06,139.77,139.96,63245.0,135.7393,135.8557,135.5744,135.7587,63245.0
2022-03-29 11:30:00,139.94,139.98,139.46,139.48,23100.0,135.7393,135.7781,135.2737,135.2931,23100.0
2022-03-29 11:40:00,139.43,139.85,139.25,139.85,19259.0,135.2446,135.652,135.07,135.652,19259.0
2022-03-29 11:50:00,139.8,139.88,139.62,139.75,13458.0,135.6035,135.6811,135.4289,135.555,13458.0
2022-03-29 12:00:00,139.75,139.76,139.43,139.45,12402.0,135.555,135.5647,135.2446,135.264,12402.0
2022-03-29 12:10:00,139.5,139.94,139.25,139.9,20072.0,135.3125,135.7393,135.07,135.7005,20072.0
2022-03-29 12:20:00,139.86,139.9,139.41,139.48,9093.0,135.6617,135.7005,135.2252,135.2931,9093.0
2022-03-29 12:30:00,139.48,139.5,139.12,139.15,10344.0,135.2931,135.3125,134.9439,134.973,10344.0
2022-03-29 12:40:00,139.16,139.41,139.15,139.34,5685.0,134.9827,135.2252,134.973,135.1573,5685.0
2022-03-29 12:50:00,139.36,139.43,139.01,139.11,6947.0,135.1767,135.2446,134.8372,134.9342,6947.0
2022-03-29 13:00:00,139.15,139.23,139.03,139.06,11570.0,134.973,135.0506,134.8566,134.8857,11570.0
2022-03-29 13:10:00,139.1,139.53,139.08,139.53,9336.0,134.9245,135.3416,134.9051,135.3416,9336.0
2022-03-29 13:20:00,139.54,139.66,139.11,139.61,11825.0,135.3513,135.4677,134.9342,135.4192,11825.0
2022-03-29 13:30:00,139.66,139.9,139.59,139.9,13648.0,135.4677,135.7005,135.3998,135.7005,13648.0
2022-03-29 13:40:00,139.86,140.0,139.75,139.89,26468.0,135.6617,135.7975,135.555,135.6908,26468.0
2022-03-29 13:50:00,139.87,139.97,139.77,139.94,17057.0,135.6714,135.7684,135.5744,135.7393,17057.0
2022-03-29 14:00:00,139.93,139.93,139.77,139.82,26001.0,135.7296,135.7296,135.5744,135.6229,26001.0
2022-03-29 14:10:00,139.84,139.91,139.78,139.88,34024.0,135.6423,135.7102,135.5841,135.6811,34024.0
2022-03-29 14:20:00,139.87,139.92,139.78,139.91,33197.0,135.6714,135.7199,135.5841,135.7102,33197.0
2022-03-29 14:30:00,139.91,140.28,139.8,140.22,45629.0,135.7102,136.0691,135.6035,136.0109,45629.0
2022-03-29 14:40:00,140.18,140.76,140.18,140.5,19532.0,135.9721,136.5347,135.9721,136.2825,19532.0
2022-03-29 14:50:00,140.5,140.58,140.42,140.51,13208.0,136.2825,136.3601,136.2049,136.2922,13208.0
2022-03-29 15:00:00,140.52,140.89,140.46,140.85,39274.0,136.3019,136.6608,136.2437,136.622,39274.0
2022-03-29 15:10:00,140.83,140.88,140.57,140.68,19678.0,136.6026,136.6511,136.3504,136.4571,19678.0
2022-03-29 15:20:00,140.75,140.79,140.42,140.43,30021.0,136.525,136.5638,136.2049,136.2146,30021.0
2022-03-29 15:30:00,140.46,140.72,140.18,140.33,75860.0,136.2437,136.4959,135.9721,136.1176,75860.0
2022-03-29 15:40:00,140.33,140.53,140.01,140.42,86724.0,136.1176,136.3116,135.8072,136.2049,86724.0
2022-03-29 15:50:00,140.43,140.49,140.04,140.4,159742.0,136.2146,136.2728,135.8363,136.1855,159742.0
2022-03-30 09:30:00,139.6,140.26,139.25,139.62,18445.0,135.4095,136.0497,135.07,135.4289,18445.0
2022-03-30 09:40:00,139.55,140.15,139.35,139.7,7558.0,135.361,135.943,135.167,135.5065,7558.0
2022-03-30 09:50:00,139.69,140.03,139.59,139.84,8497.0,135.4968,135.8266,135.3998,135.6423,8497.0
2022-03-30 10:00:00,139.91,139.95,139.13,139.57,13189.0,135.7102,135.749,134.9536,135.3804,13189.0
2022-03-30 10:10:00,139.61,139.94,138.93,139.08,13354.0,135.4192,135.7393,134.7596,134.9051,13354.0
2022-03-30 10:20:00,139.06,139.77,138.97,139.51,20314.0,134.8857,135.5744,134.7984,135.3222,20314.0
2022-03-30 10:30:00,139.43,139.44,138.84,138.98,17499.0,135.2446,135.2543,134.6723,134.8081,17499.0
2022-03-30 10:40:00,139.02,139.02,138.5,138.63,22835.0,134.8469,134.8469,134.3425,134.4686,22835.0
2022-03-30 10:50:00,138.63,138.73,138.47,138.47,14497.0,134.4686,134.5656,134.3134,134.3134,14497.0
2022-03-30 11:00:00,138.41,138.82,138.34,138.62,18593.0,134.2552,134.6529,134.1873,134.4589,18593.0
2022-03-30 11:10:00,138.62,138.78,138.41,138.57,22501.0,134.4589,134.6141,134.2552,134.4104,22501.0
2022-03-30 11:20:00,138.5,138.64,138.14,138.19,31895.0,134.3425,134.4783,133.9933,134.0418,31895.0
2022-03-30 11:30:00,138.19,138.52,137.99,138.01,19303.0,134.0418,134.3619,133.8478,133.8672,19303.0
2022-03-30 11:40:00,138.14,138.26,138.02,138.19,10584.0,133.9933,134.1097,133.8769,134.0418,10584.0
2022-03-30 11:50:00,138.17,138.4,138.12,138.4,10285.0,134.0224,134.2455,133.9739,134.2455,10285.0
2022-03-30 12:00:00,138.43,138.72,138.3,138.36,7815.0,134.2746,134.5559,134.1485,134.2067,7815.0
2022-03-30 12:10:00,138.3,138.33,138.0,138.2,9678.0,134.1485,134.1776,133.8575,134.0515,9678.0
2022-03-30 12:20:00,138.24,138.25,137.96,138.17,9280.0,134.0903,134.1,133.8187,134.0224,9280.0
2022-03-30 12:30:00,138.17,138.35,138.07,138.33,10315.0,134.0224,134.197,133.9254,134.1776,10315.0
2022-03-30 12:40:00,138.32,138.35,138.02,138.22,8184.0,134.1679,134.197,133.8769,134.0709,8184.0
2022-03-30 12:50:00,138.22,138.23,138.1,138.1,5982.0,134.0709,134.0806,133.9545,133.9545,5982.0
2022-03-30 13:00:00,138.14,138.14,137.9,137.94,7108.0,133.9933,133.9933,133.7605,133.7993,7108.0
2022-03-30 13:10:00,138.02,138.08,137.87,137.89,8015.0,133.8769,133.9351,133.7314,133.7508,8015.0
2022-03-30 13:20:00,137.89,138.0,137.72,137.91,6469.0,133.7508,133.8575,133.5859,133.7702,6469.0
2022-03-30 13:30:00,137.91,138.01,137.74,137.74,5451.0,133.7702,133.8672,133.6053,133.6053,5451.0
2022-03-30 13:40:00,137.65,137.68,136.97,137.13,30038.0,133.518,133.5471,132.8584,133.0136,30038.0
2022-03-30 13:50:00,137.14,137.19,136.66,136.87,19747.0,133.0233,133.0718,132.5577,132.7614,19747.0
2022-03-30 14:00:00,136.86,137.09,136.66,137.02,26775.0,132.7517,132.9748,132.5577,132.9069,26775.0
2022-03-30 14:10:00,137.0,137.03,136.71,136.71,16480.0,132.8875,132.9166,132.6062,132.6062,16480.0
2022-03-30 14:20:00,136.71,136.74,136.59,136.64,14636.0,132.6062,132.6353,132.4898,132.5383,14636.0
2022-03-30 14:30:00,136.66,136.89,136.64,136.64,17251.0,132.5577,132.7808,132.5383,132.5383,17251.0
2022-03-30 14:40:00,136.69,136.72,136.18,136.25,18499.0,132.5868,132.6159,132.0922,132.1601,18499.0
2022-03-30 14:50:00,136.24,136.62,136.21,136.59,13467.0,132.1504,132.5189,132.1213,132.4898,13467.0
2022-03-30 15:00:00,136.59,136.63,136.34,136.36,12334.0,132.4898,132.5286,132.2474,132.2667,12334.0
2022-03-30 15:10:00,136.35,136.48,136.16,136.16,48289.0,132.257,132.3831,132.0728,132.0728,48289.0
2022-03-30 15:20:00,136.14,136.61,136.02,136.59,24211.0,132.0534,132.5092,131.937,132.4898,24211.0
2022-03-30 15:30:00,136.56,137.14,136.56,136.99,39109.0,132.4607,133.0233,132.4607,132.8778,39109.0
2022-03-30 15:40:00,137.03,137.5,136.89,137.26,53478.0,132.9166,133.3725,132.7808,133.1397,53478.0
2022-03-30 15:50:00,137.25,137.53,136.89,137.52,116547.0,133.13,133.4016,132.7808,133.3919,116547.0
2022-03-31 09:30:00,136.79,138.01,136.59,137.07,14988.0,132.6838,133.8672,132.4898,132.9554,14988.0
2022-03-31 09:40:00,136.97,137.42,136.89,137.24,12517.0,132.8584,133.2949,132.7808,133.1203,12517.0
2022-03-31 09:50:00,137.37,137.52,136.14,136.41,17100.0,133.2464,133.3919,132.0534,132.3152,17100.0
2022-03-31 10:00:00,136.37,136.43,135.87,135.87,15665.0,132.2764,132.3346,131.7915,131.7915,15665.0
2022-03-31 10:10:00,135.94,136.45,135.8,136.41,11259.0,131.8594,132.354,131.7236,132.3152,11259.0
2022-03-31 10:20:00,136.45,136.47,135.98,136.1,12794.0,132.354,132.3734,131.8982,132.0146,12794.0
2022-03-31 10:30:00,136.15,136.65,136.05,136.35,14742.0,132.0631,132.548,131.9661,132.257,14742.0
2022-03-31 10:40:00,136.43,136.97,136.34,136.91,12602.0,132.3346,132.8584,132.2474,132.8002,12602.0
2022-03-31 10:50:00,136.89,137.49,136.84,137.44,7799.0,132.7808,133.3628,132.7323,133.3143,7799.0
2022-03-31 11:00:00,137.36,137.5,137.24,137.35,12377.0,133.2367,133.3725,133.1203,133.227,12377.0
2022-03-31 11:10:00,137.24,137.26,136.91,137.11,17746.0,133.1203,133.1397,132.8002,132.9942,17746.0
2022-03-31 11:20:00,137.09,137.11,136.83,136.85,30462.0,132.9748,132.9942,132.7226,132.742,30462.0
2022-03-31 11:30:00,136.82,136.93,136.47,136.47,16624.0,132.7129,132.8196,132.3734,132.3734,16624.0
2022-03-31 11:40:00,136.54,137.14,136.52,137.05,14870.0,132.4413,133.0233,132.4219,132.936,14870.0
2022-03-31 11:50:00,137.07,137.18,136.83,136.98,15108.0,132.9554,133.0621,132.7226,132.8681,15108.0
2022-03-31 12:00:00,137.01,137.09,136.84,136.85,9353.0,132.8972,132.9748,132.7323,132.742,9353.0
2022-03-31 12:10:00,136.85,137.24,136.73,137.2,10290.0,132.742,133.1203,132.6256,133.0815,10290.0
2022-03-31 12:20:00,137.18,137.19,136.93,136.93,5589.0,133.0621,133.0718,132.8196,132.8196,5589.0
2022-03-31 12:30:00,137.01,137.02,136.84,136.95,9127.0,132.8972,132.9069,132.7323,132.839,9127.0
2022-03-31 12:40:00,137.0,137.15,136.96,137.1,18368.0,132.8875,133.033,132.8487,132.9845,18368.0
2022-03-31 12:50:00,137.08,137.26,137.07,137.16,7000.0,132.9651,133.1397,132.9554,133.0427,7000.0
2022-03-31 13:00:00,137.12,137.24,137.03,137.1,8748.0,133.0039,133.1203,132.9166,132.9845,8748.0
2022-03-31 13:10:00,137.09,137.23,136.94,137.11,13933.0,132.9748,133.1106,132.8293,132.9942,13933.0
2022-03-31 13:20:00,137.07,137.39,136.96,137.39,7005.0,132.9554,133.2658,132.8487,133.2658,7005.0
2022-03-31 13:30:00,137.37,137.78,137.35,137.73,13494.0,133.2464,133.6441,133.227,133.5956,13494.0
2022-03-31 13:40:00,137.75,138.13,137.7,138.1,30612.0,133.615,133.9836,133.5665,133.9545,30612.0
2022-03-31 13:50:00,138.14,138.28,137.96,137.96,18619.0,133.9933,134.1291,133.8187,133.8187,18619.0
2022-03-31 14:00:00,137.96,138.28,137.85,138.11,21163.0,133.8187,134.1291,133.712,133.9642,21163.0
2022-03-31 14:10:00,138.09,138.3,138.08,138.19,22031.0,133.9448,134.1485,133.9351,134.0418,22031.0
2022-03-31 14:20:00,138.19,138.3,138.15,138.25,19576.0,134.0418,134.1485,134.003,134.1,19576.0
2022-03-31 14:30:00,138.23,138.47,138.19,138.44,26134.0,134.0806,134.3134,134.0418,134.2843,26134.0
2022-03-31 14:40:00,138.44,138.68,138.44,138.65,23836.0,134.2843,134.5171,134.2843,134.488,23836.0
2022-03-31 14:50:00,138.67,138.87,138.6,138.86,19106.0,134.5074,134.7014,134.4395,134.6917,19106.0
2022-03-31 15:00:00,138.86,139.08,138.78,138.88,18833.0,134.6917,134.9051,134.6141,134.7111,18833.0
2022-03-31 15:10:00,138.87,138.87,138.62,138.69,12796.0,134.7014,134.7014,134.4589,134.5268,12796.0
2022-03-31 15:20:00,138.66,138.67,138.08,138.27,27471.0,134.4977,134.5074,133.9351,134.1194,27471.0
2022-03-31 15:30:00,138.26,138.3,137.76,137.93,39094.0,134.1097,134.1485,133.6247,133.7896,39094.0
2022-03-31 15:40:00,137.91,137.99,137.74,137.74,54676.0,133.7702,133.8478,133.6053,133.6053,54676.0
2022-03-31 15:50:00,137.72,137.93,136.83,136.84,200595.0,133.5859,133.7896,132.7226,132.7323,200595.0
2022-04-01 09:30:00,137.88,138.38,136.87,136.87,40927.0,133.7411,134.2261,132.7614,132.7614,40927.0
2022-04-01 09:40:00,136.88,138.79,136.58,138.41,20944.0,132.7711,134.6238,132.4801,134.2552,20944.0
2022-04-01 09:50:00,138.37,139.14,138.21,139.08,24604.0,134.2164,134.9633,134.0612,134.9051,24604.0
2022-04-01 10:00:00,139.06,139.78,138.6,139.74,29582.0,134.8857,135.5841,134.4395,135.5453,29582.0
2022-04-01 10:10:00,139.8,139.87,139.1,139.13,22176.0,135.6035,135.6714,134.9245,134.9536,22176.0
2022-04-01 10:20:00,139.16,139.83,139.11,139.57,18023.0,134.9827,135.6326,134.9342,135.3804,18023.0
2022-04-01 10:30:00,139.61,139.84,139.38,139.38,21122.0,135.4192,135.6423,135.1961,135.1961,21122.0
2022-04-01 10:40:00,139.34,139.46,138.83,139.31,17773.0,135.1573,135.2737,134.6626,135.1282,17773.0
2022-04-01 10:50:00,139.32,139.35,138.84,138.9,17674.0,135.1379,135.167,134.6723,134.7305,17674.0
2022-04-01 11:00:00,138.94,139.22,138.86,139.21,11359.0,134.7693,135.0409,134.6917,135.0312,11359.0
2022-04-01 11:10:00,139.34,139.61,139.3,139.55,9871.0,135.1573,135.4192,135.1185,135.361,9871.0
2022-04-01 11:20:00,139.51,139.79,139.47,139.55,10868.0,135.3222,135.5938,135.2834,135.361,10868.0
2022-04-01 11:30:00,139.57,139.57,138.98,138.98,11179.0,135.3804,135.3804,134.8081,134.8081,11179.0
2022-04-01 11:40:00,138.99,139.42,138.96,139.13,14530.0,134.8178,135.2349,134.7887,134.9536,14530.0
2022-04-01 11:50:00,139.15,139.28,138.86,139.06,13403.0,134.973,135.0991,134.6917,134.8857,13403.0
2022-04-01 12:00:00,139.05,139.05,138.76,138.98,14115.0,134.876,134.876,134.5947,134.8081,14115.0
2022-04-01 12:10:00,138.98,139.29,138.81,138.94,21925.0,134.8081,135.1088,134.6432,134.7693,21925.0
2022-04-01 12:20:00,138.99,139.2,138.96,139.16,12459.0,134.8178,135.0215,134.7887,134.9827,12459.0
2022-04-01 12:30:00,139.2,139.24,138.95,139.24,13154.0,135.0215,135.0603,134.779,135.0603,13154.0
2022-04-01 12:40:00,139.18,139.55,139.1,139.55,18727.0,135.0021,135.361,134.9245,135.361,18727.0
2022-04-01 12:50:00,139.59,139.65,139.36,139.5,15271.0,135.3998,135.458,135.1767,135.3125,15271.0
2022-04-01 13:00:00,139.59,139.61,139.43,139.43,13993.0,135.3998,135.4192,135.2446,135.2446,13993.0
2022-04-01 13:10:00,139.41,139.43,139.13,139.28,20196.0,135.2252,135.2446,134.9536,135.0991,20196.0
2022-04-01 13:20:00,139.25,139.37,139.15,139.37,13246.0,135.07,135.1864,134.973,135.1864,13246.0
2022-04-01 13:30:00,139.35,139.7,139.34,139.66,12944.0,135.167,135.5065,135.1573,135.4677,12944.0
2022-04-01 13:40:00,139.67,139.83,139.45,139.51,13596.0,135.4774,135.6326,135.264,135.3222,13596.0
2022-04-01 13:50:00,139.48,139.53,139.36,139.46,14350.0,135.2931,135.3416,135.1767,135.2737,14350.0
2022-04-01 14:00:00,139.42,139.73,139.4,139.48,21253.0,135.2349,135.5356,135.2155,135.2931,21253.0
2022-04-01 14:10:00,139.46,139.46,139.19,139.19,12364.0,135.2737,135.2737,135.0118,135.0118,12364.0
2022-04-01 14:20:00,139.19,139.39,139.08,139.39,15224.0,135.0118,135.2058,134.9051,135.2058,15224.0
2022-04-01 14:30:00,139.42,139.54,139.29,139.29,9987.0,135.2349,135.3513,135.1088,135.1088,9987.0
2022-04-01 14:40:00,139.35,139.51,139.28,139.43,9087.0,135.167,135.3222,135.0991,135.2446,9087.0
2022-04-01 14:50:00,139.4,139.42,139.2,139.3,14734.0,135.2155,135.2349,135.0215,135.1185,14734.0
2022-04-01 15:00:00,139.31,139.57,139.26,139.43,17031.0,135.1282,135.3804,135.0797,135.2446,17031.0
2022-04-01 15:10:00,139.4,139.49,139.14,139.14,20938.0,135.2155,135.3028,134.9633,134.9633,20938.0
2022-04-01 15:20:00,139.11,139.4,139.04,139.37,29168.0,134.9342,135.2155,134.8663,135.1864,29168.0
2022-04-01 15:30:00,139.38,139.42,139.04,139.1,34861.0,135.1961,135.2349,134.8663,134.9245,34861.0
2022-04-01 15:40:00,139.14,139.3,139.03,139.17,44202.0,134.9633,135.1185,134.8566,134.9924,44202.0
2022-04-01 15:50:00,139.36,139.93,139.32,139.79,140358.0,135.1767,135.7296,135.1379,135.5938,140358.0
2022-04-04 09:30:00,139.79,141.27,139.79,141.04,41106.0,135.5938,137.0294,135.5938,136.8063,41106.0
2022-04-04 09:40:00,141.12,141.59,140.53,140.92,23489.0,136.8839,137.3398,136.3116,136.6899,23489.0
2022-04-04 09:50:00,140.94,141.31,140.79,140.87,18222.0,136.7093,137.0682,136.5638,136.6414,18222.0
2022-04-04 10:00:00,140.82,140.9,140.05,140.14,32154.0,136.5929,136.6705,135.846,135.9333,32154.0
2022-04-04 10:10:00,140.18,140.78,140.18,140.64,42219.0,135.9721,136.5541,135.9721,136.4183,42219.0
2022-04-04 10:20:00,140.64,140.68,140.34,140.55,25066.0,136.4183,136.4571,136.1273,136.331,25066.0
2022-04-04 10:30:00,140.56,140.95,140.43,140.55,63573.0,136.3407,136.719,136.2146,136.331,63573.0
2022-04-04 10:40:00,140.54,140.54,140.0,140.14,17494.0,136.3213,136.3213,135.7975,135.9333,17494.0
2022-04-04 10:50:00,140.03,140.2,139.86,140.05,18877.0,135.8266,135.9915,135.6617,135.846,18877.0
2022-04-04 11:00:00,140.0,140.29,139.95,140.13,16988.0,135.7975,136.0788,135.749,135.9236,16988.0
2022-04-04 11:10:00,140.1,140.2,139.82,139.94,17702.0,135.8945,135.9915,135.6229,135.7393,17702.0
2022-04-04 11:20:00,139.92,140.16,139.88,140.02,20574.0,135.7199,135.9527,135.6811,135.8169,20574.0
2022-04-04 11:30:00,140.01,140.32,140.01,140.32,9505.0,135.8072,136.1079,135.8072,136.1079,9505.0
2022-04-04 11:40:00,140.31,140.52,140.27,140.34,12847.0,136.0982,136.3019,136.0594,136.1273,12847.0
2022-04-04 11:50:00,140.36,140.43,140.22,140.34,13473.0,136.1467,136.2146,136.0109,136.1273,13473.0
2022-04-04 12:00:00,140.35,140.59,140.15,140.53,14115.0,136.137,136.3698,135.943,136.3116,14115.0
2022-04-04 12:10:00,140.53,140.61,140.26,140.47,24056.0,136.3116,136.3892,136.0497,136.2534,24056.0
2022-04-04 12:20:00,140.52,140.56,140.38,140.55,27233.0,136.3019,136.3407,136.1661,136.331,27233.0
2022-04-04 12:30:00,140.55,140.6,140.33,140.39,17645.0,136.331,136.3795,136.1176,136.1758,17645.0
2022-04-04 12:40:00,140.35,140.39,140.15,140.19,10079.0,136.137,136.1758,135.943,135.9818,10079.0
2022-04-04 12:50:00,140.25,140.26,139.86,139.86,8875.0,136.04,136.0497,135.6617,135.6617,8875.0
2022-04-04 13:00:00,139.87,139.87,139.74,139.84,7703.0,135.6714,135.6714,135.5453,135.6423,7703.0
2022-04-04 13:10:00,139.85,140.1,139.84,140.09,11001.0,135.652,135.8945,135.6423,135.8848,11001.0
2022-04-04 13:20:00,140.11,140.12,139.94,139.94,10813.0,135.9042,135.9139,135.7393,135.7393,10813.0
2022-04-04 13:30:00,139.93,140.34,139.93,140.09,17648.0,135.7296,136.1273,135.7296,135.8848,17648.0
2022-04-04 13:40:00,140.0,140.07,139.77,140.06,7566.0,135.7975,135.8654,135.5744,135.8557,7566.0
2022-04-04 13:50:00,140.05,140.21,140.04,140.17,15083.0,135.846,136.0012,135.8363,135.9624,15083.0
2022-04-04 14:00:00,140.15,140.43,140.0,140.4,24734.0,135.943,136.2146,135.7975,136.1855,24734.0
2022-04-04 14:10:00,140.33,140.43,140.29,140.37,15390.0,136.1176,136.2146,136.0788,136.1564,15390.0
2022-04-04 14:20:00,140.39,140.88,140.35,140.73,16864.0,136.1758,136.6511,136.137,136.5056,16864.0
2022-04-04 14:30:00,140.73,140.83,140.61,140.71,18520.0,136.5056,136.6026,136.3892,136.4862,18520.0
2022-04-04 14:40:00,140.71,140.77,140.48,140.51,23229.0,136.4862,136.5444,136.2631,136.2922,23229.0
2022-04-04 14:50:00,140.48,140.68,140.39,140.56,15163.0,136.2631,136.4571,136.1758,136.3407,15163.0
2022-04-04 15:00:00,140.55,140.61,140.39,140.55,22941.0,136.331,136.3892,136.1758,136.331,22941.0
2022-04-04 15:10:00,140.54,140.63,140.29,140.37,26904.0,136.3213,136.4086,136.0788,136.1564,26904.0
2022-04-04 15:20:00,140.39,140.56,140.38,140.42,20037.0,136.1758,136.3407,136.1661,136.2049,20037.0
2022-04-04 15:30:00,140.43,140.77,140.39,140.51,48584.0,136.2146,136.5444,136.1758,136.2922,48584.0
2022-04-04 15:40:00,140.5,140.54,140.24,140.25,40337.0,136.2825,136.3213,136.0303,136.04,40337.0
2022-04-04 15:50:00,140.25,140.57,140.17,140.57,171485.0,136.04,136.3504,135.9624,136.3504,171485.0
2022-04-05 09:30:00,140.79,141.44,140.05,140.56,58541.0,136.5638,137.1943,135.846,136.3407,58541.0
2022-04-05 09:40:00,140.72,140.91,140.11,140.32,25407.0,136.4959,136.6802,135.9042,136.1079,25407.0
2022-04-05 09:50:00,140.45,140.99,140.22,140.73,24076.0,136.234,136.7578,136.0109,136.5056,24076.0
2022-04-05 10:00:00,140.75,140.99,139.09,139.14,37525.0,136.525,136.7578,134.9148,134.9633,37525.0
2022-04-05 10:10:00,139.29,139.51,138.85,139.33,23414.0,135.1088,135.3222,134.682,135.1476,23414.0
2022-04-05 10:20:00,139.26,140.24,139.26,140.22,20467.0,135.0797,136.0303,135.0797,136.0109,20467.0
2022-04-05 10:30:00,140.2,140.4,139.41,139.48,31251.0,135.9915,136.1855,135.2252,135.2931,31251.0
2022-04-05 10:40:00,139.57,139.95,139.57,139.84,28581.0,135.3804,135.749,135.3804,135.6423,28581.0
2022-04-05 10:50:00,139.83,140.35,139.73,139.99,41128.0,135.6326,136.137,135.5356,135.7878,41128.0
2022-04-05 11:00:00,139.97,140.26,139.85,140.01,17966.0,135.7684,136.0497,135.652,135.8072,17966.0
2022-04-05 11:10:00,139.97,140.36,139.92,140.17,19520.0,135.7684,136.1467,135.7199,135.9624,19520.0
2022-04-05 11:20:00,140.17,140.31,139.94,140.2,32337.0,135.9624,136.0982,135.7393,135.9915,32337.0
2022-04-05 11:30:00,140.14,140.2,139.79,139.8,46864.0,135.9333,135.9915,135.5938,135.6035,46864.0
2022-04-05 11:40:00,139.86,140.11,139.84,139.93,26986.0,135.6617,135.9042,135.6423,135.7296,26986.0
2022-04-05 11:50:00,140.0,140.04,139.54,139.72,7162.0,135.7975,135.8363,135.3513,135.5259,7162.0
2022-04-05 12:00:00,139.65,139.72,139.28,139.57,11227.0,135.458,135.5259,135.0991,135.3804,11227.0
2022-04-05 12:10:00,139.54,139.55,139.19,139.19,10714.0,135.3513,135.361,135.0118,135.0118,10714.0
2022-04-05 12:20:00,139.18,139.46,139.12,139.4,14161.0,135.0021,135.2737,134.9439,135.2155,14161.0
2022-04-05 12:30:00,139.38,139.5,139.33,139.5,9257.0,135.1961,135.3125,135.1476,135.3125,9257.0
2022-04-05 12:40:00,139.46,139.46,139.22,139.4,11026.0,135.2737,135.2737,135.0409,135.2155,11026.0
2022-04-05 12:50:00,139.41,139.54,139.36,139.43,10745.0,135.2252,135.3513,135.1767,135.2446,10745.0
2022-04-05 13:00:00,139.41,139.65,139.38,139.65,4828.0,135.2252,135.458,135.1961,135.458,4828.0
2022-04-05 13:10:00,139.76,139.87,139.67,139.79,8087.0,135.5647,135.6714,135.4774,135.5938,8087.0
2022-04-05 13:20:00,139.81,139.91,139.71,139.86,30528.0,135.6132,135.7102,135.5162,135.6617,30528.0
2022-04-05 13:30:00,139.86,139.87,139.58,139.66,6810.0,135.6617,135.6714,135.3901,135.4677,6810.0
2022-04-05 13:40:00,139.62,139.73,139.41,139.45,15130.0,135.4289,135.5356,135.2252,135.264,15130.0
2022-04-05 13:50:00,139.44,139.46,139.12,139.22,9394.0,135.2543,135.2737,134.9439,135.0409,9394.0
2022-04-05 14:00:00,139.16,139.35,139.09,139.35,13413.0,134.9827,135.167,134.9148,135.167,13413.0
2022-04-05 14:10:00,139.33,139.89,139.32,139.81,14266.0,135.1476,135.6908,135.1379,135.6132,14266.0
2022-04-05 14:20:00,139.86,139.91,139.68,139.72,16111.0,135.6617,135.7102,135.4871,135.5259,16111.0
2022-04-05 14:30:00,139.67,139.7,139.49,139.5,6323.0,135.4774,135.5065,135.3028,135.3125,6323.0
2022-04-05 14:40:00,139.5,139.83,139.45,139.75,10417.0,135.3125,135.6326,135.264,135.555,10417.0
2022-04-05 14:50:00,139.75,139.79,139.54,139.59,9411.0,135.555,135.5938,135.3513,135.3998,9411.0
2022-04-05 15:00:00,139.61,139.67,139.38,139.44,9087.0,135.4192,135.4774,135.1961,135.2543,9087.0
2022-04-05 15:10:00,139.47,139.53,139.33,139.51,14508.0,135.2834,135.3416,135.1476,135.3222,14508.0
2022-04-05 15:20:00,139.45,139.82,139.42,139.71,17901.0,135.264,135.6229,135.2349,135.5162,17901.0
2022-04-05 15:30:00,139.72,139.73,139.21,139.34,23288.0,135.5259,135.5356,135.0312,135.1573,23288.0
2022-04-05 15:40:00,139.36,139.36,138.92,138.96,18884.0,135.1767,135.1767,134.7499,134.7887,18884.0
2022-04-05 15:50:00,138.91,139.49,138.91,139.39,100188.0,134.7402,135.3028,134.7402,135.2058,100188.0
2022-04-06 09:30:00,138.17,138.25,137.12,137.81,94321.0,134.0224,134.1,133.0039,133.6732,94321.0
2022-04-06 09:40:00,137.99,138.04,137.57,137.69,12331.0,133.8478,133.8963,133.4404,133.5568,12331.0
2022-04-06 09:50:00,137.64,137.81,137.3,137.32,31670.0,133.5083,133.6732,133.1785,133.1979,31670.0
2022-04-06 10:00:00,137.12,137.35,136.41,136.5,19049.0,133.0039,133.227,132.3152,132.4025,19049.0
2022-04-06 10:10:00,136.5,137.7,136.49,137.6,114061.0,132.4025,133.5665,132.3928,133.4695,114061.0
2022-04-06 10:20:00,137.62,138.18,137.59,138.18,34720.0,133.4889,134.0321,133.4598,134.0321,34720.0
2022-04-06 10:30:00,138.22,138.53,138.0,138.35,26778.0,134.0709,134.3716,133.8575,134.197,26778.0
2022-04-06 10:40:00,138.35,138.73,138.26,138.36,29738.0,134.197,134.5656,134.1097,134.2067,29738.0
2022-04-06 10:50:00,138.33,138.46,137.98,138.0,25578.0,134.1776,134.3037,133.8381,133.8575,25578.0
2022-04-06 11:00:00,138.03,138.82,138.01,138.73,98403.0,133.8866,134.6529,133.8672,134.5656,98403.0
2022-04-06 11:10:00,138.74,138.99,138.1,138.2,33927.0,134.5753,134.8178,133.9545,134.0515,33927.0
2022-04-06 11:20:00,138.19,138.54,138.1,138.54,14813.0,134.0418,134.3813,133.9545,134.3813,14813.0
2022-04-06 11:30:00,138.54,138.61,138.14,138.15,24825.0,134.3813,134.4492,133.9933,134.003,24825.0
2022-04-06 11:40:00,138.15,138.76,138.13,138.71,22417.0,134.003,134.5947,133.9836,134.5462,22417.0
2022-04-06 11:50:00,138.74,138.83,138.49,138.52,13499.0,134.5753,134.6626,134.3328,134.3619,13499.0
2022-04-06 12:00:00,138.5,138.64,138.4,138.46,10315.0,134.3425,134.4783,134.2455,134.3037,10315.0
2022-04-06 12:10:00,138.33,138.36,138.02,138.13,8043.0,134.1776,134.2067,133.8769,133.9836,8043.0
2022-04-06 12:20:00,138.07,138.15,137.97,138.02,7733.0,133.9254,134.003,133.8284,133.8769,7733.0
2022-04-06 12:30:00,138.0,138.07,137.87,137.95,8880.0,133.8575,133.9254,133.7314,133.809,8880.0
2022-04-06 12:40:00,137.96,138.03,137.85,137.96,15794.0,133.8187,133.8866,133.712,133.8187,15794.0
2022-04-06 12:50:00,137.96,138.01,137.88,137.91,11334.0,133.8187,133.8672,133.7411,133.7702,11334.0
2022-04-06 13:00:00,137.94,138.08,137.92,137.96,8407.0,133.7993,133.9351,133.7799,133.8187,8407.0
2022-04-06 13:10:00,137.97,138.19,137.93,138.13,10161.0,133.8284,134.0418,133.7896,133.9836,10161.0
2022-04-06 13:20:00,138.21,138.4,138.16,138.19,11421.0,134.0612,134.2455,134.0127,134.0418,11421.0
2022-04-06 13:30:00,138.16,138.2,137.97,138.1,11826.0,134.0127,134.0515,133.8284,133.9545,11826.0
2022-04-06 13:40:00,138.1,138.31,137.96,138.21,11209.0,133.9545,134.1582,133.8187,134.0612,11209.0
2022-04-06 13:50:00,138.13,138.15,137.9,137.94,16476.0,133.9836,134.003,133.7605,133.7993,16476.0
2022-04-06 14:00:00,137.91,138.62,137.57,137.59,68256.0,133.7702,134.4589,133.4404,133.4598,68256.0
2022-04-06 14:10:00,137.58,137.66,137.1,137.27,19697.0,133.4501,133.5277,132.9845,133.1494,19697.0
2022-04-06 14:20:00,137.3,137.74,137.23,137.61,47408.0,133.1785,133.6053,133.1106,133.4792,47408.0
2022-04-06 14:30:00,137.64,138.46,137.56,138.27,46133.0,133.5083,134.3037,133.4307,134.1194,46133.0
2022-04-06 14:40:00,138.26,138.61,138.15,138.45,18049.0,134.1097,134.4492,134.003,134.294,18049.0
2022-04-06 14:50:00,138.45,139.32,138.45,139.31,23116.0,134.294,135.1379,134.294,135.1282,23116.0
2022-04-06 15:00:00,139.31,139.58,139.25,139.47,51816.0,135.1282,135.3901,135.07,135.2834,51816.0
2022-04-06 15:10:00,139.51,139.7,139.26,139.36,35058.0,135.3222,135.5065,135.0797,135.1767,35058.0
2022-04-06 15:20:00,139.41,139.45,138.86,138.86,46468.0,135.2252,135.264,134.6917,134.6917,46468.0
2022-04-06 15:30:00,138.81,138.9,138.41,138.9,35648.0,134.6432,134.7305,134.2552,134.7305,35648.0
2022-04-06 15:40:00,138.86,139.33,138.63,139.25,32743.0,134.6917,135.1476,134.4686,135.07,32743.0
2022-04-06 15:50:00,139.26,139.43,138.74,138.95,209675.0,135.0797,135.2446,134.5753,134.779,209675.0
2022-04-07 09:30:00,138.1,138.11,135.48,135.52,48618.0,133.9545,133.9642,131.4132,131.452,48618.0
2022-04-07 09:40:00,135.47,136.26,134.89,135.59,54663.0,131.4035,132.1698,130.8409,131.5199,54663.0
2022-04-07 09:50:00,135.65,135.74,134.63,134.78,58060.0,131.5781,131.6654,130.5887,130.7342,58060.0
2022-04-07 10:00:00,134.76,134.98,134.3,134.97,49861.0,130.7148,130.9282,130.2686,130.9185,49861.0
2022-04-07 10:10:00,135.09,135.11,134.22,134.56,37927.0,131.0349,131.0543,130.191,130.5208,37927.0
2022-04-07 10:20:00,134.5,134.52,133.78,133.81,48160.0,130.4626,130.482,129.7642,129.7933,48160.0
2022-04-07 10:30:00,133.82,134.06,133.23,133.23,27158.0,129.803,130.0358,129.2307,129.2307,27158.0
2022-04-07 10:40:00,133.15,133.21,132.46,132.59,30293.0,129.1531,129.2113,128.4838,128.6099,30293.0
2022-04-07 10:50:00,132.64,133.19,132.52,132.9,45503.0,128.6584,129.1919,128.542,128.9106,45503.0
2022-04-07 11:00:00,132.93,133.65,132.93,133.32,46523.0,128.9397,129.6381,128.9397,129.318,46523.0
2022-04-07 11:10:00,133.35,133.35,132.62,132.9,36196.0,129.3471,129.3471,128.639,128.9106,36196.0
2022-04-07 11:20:00,132.87,133.08,132.77,132.97,37472.0,128.8815,129.0852,128.7845,128.9785,37472.0
2022-04-07 11:30:00,133.0,133.35,132.63,133.33,28576.0,129.0076,129.3471,128.6487,129.3277,28576.0
2022-04-07 11:40:00,133.31,133.53,133.02,133.07,34777.0,129.3083,129.5217,129.027,129.0755,34777.0
2022-04-07 11:50:00,133.02,133.11,132.62,133.05,37544.0,129.027,129.1143,128.639,129.0561,37544.0
2022-04-07 12:00:00,133.04,133.06,132.71,132.95,19459.0,129.0464,129.0658,128.7263,128.9591,19459.0
2022-04-07 12:10:00,133.03,133.21,132.68,132.93,42479.0,129.0367,129.2113,128.6972,128.9397,42479.0
2022-04-07 12:20:00,132.97,133.34,132.97,133.27,14026.0,128.9785,129.3374,128.9785,129.2695,14026.0
2022-04-07 12:30:00,133.17,133.27,133.06,133.09,19474.0,129.1725,129.2695,129.0658,129.0949,19474.0
2022-04-07 12:40:00,133.08,133.18,132.7,132.7,10383.0,129.0852,129.1822,128.7166,128.7166,10383.0
2022-04-07 12:50:00,132.7,133.31,132.69,133.3,14650.0,128.7166,129.3083,128.7069,129.2986,14650.0
2022-04-07 13:00:00,133.23,133.75,133.19,133.72,32499.0,129.2307,129.7351,129.1919,129.706,32499.0
2022-04-07 13:10:00,133.72,133.96,133.68,133.94,26163.0,129.706,129.9388,129.6672,129.9194,26163.0
2022-04-07 13:20:00,134.03,134.51,134.03,134.45,30787.0,130.0067,130.4723,130.0067,130.4141,30787.0
2022-04-07 13:30:00,134.45,134.46,134.01,134.1,21408.0,130.4141,130.4238,129.9873,130.0746,21408.0
2022-04-07 13:40:00,134.09,134.31,134.06,134.1,37279.0,130.0649,130.2783,130.0358,130.0746,37279.0
2022-04-07 13:50:00,134.1,134.78,134.06,134.7,28173.0,130.0746,130.7342,130.0358,130.6566,28173.0
2022-04-07 14:00:00,134.7,135.07,134.69,134.74,45893.0,130.6566,131.0155,130.6469,130.6954,45893.0
2022-04-07 14:10:00,134.72,134.93,134.44,134.44,29162.0,130.676,130.8797,130.4044,130.4044,29162.0
2022-04-07 14:20:00,134.47,135.07,134.46,134.72,33737.0,130.4335,131.0155,130.4238,130.676,33737.0
2022-04-07 14:30:00,134.7,134.86,134.56,134.86,14504.0,130.6566,130.8118,130.5208,130.8118,14504.0
2022-04-07 14:40:00,134.85,135.03,134.69,134.93,19617.0,130.8021,130.9767,130.6469,130.8797,19617.0
2022-04-07 14:50:00,134.91,135.6,134.85,135.53,31288.0,130.8603,131.5296,130.8021,131.4617,31288.0
2022-04-07 15:00:00,135.53,135.86,135.52,135.66,35058.0,131.4617,131.7818,131.452,131.5878,35058.0
2022-04-07 15:10:00,135.63,135.71,135.47,135.52,17419.0,131.5587,131.6363,131.4035,131.452,17419.0
2022-04-07 15:20:00,135.49,135.49,135.05,135.08,23604.0,131.4229,131.4229,130.9961,131.0252,23604.0
2022-04-07 15:30:00,135.09,135.38,135.06,135.33,36397.0,131.0349,131.3162,131.0058,131.2677,36397.0
2022-04-07 15:40:00,135.31,135.44,135.08,135.15,34506.0,131.2483,131.3744,131.0252,131.0931,34506.0
2022-04-07 15:50:00,135.13,135.14,134.47,134.61,170134.0,131.0737,131.0834,130.4335,130.5693,170134.0
2022-04-08 09:30:00,134.05,134.47,133.04,133.16,25184.0,130.0261,130.4335,129.0464,129.1628,25184.0
2022-04-08 09:40:00,133.18,134.18,133.08,133.8,39746.0,129.1822,130.1522,129.0852,129.7836,39746.0
2022-04-08 09:50:00,133.62,133.84,133.37,133.54,18198.0,129.609,129.8224,129.3665,129.5314,18198.0
2022-04-08 10:00:00,133.52,134.94,133.51,134.78,44640.0,129.512,130.8894,129.5023,130.7342,44640.0
2022-04-08 10:10:00,134.74,135.1,134.38,135.0,18170.0,130.6954,131.0446,130.3462,130.9476,18170.0
2022-04-08 10:20:00,134.89,135.37,134.64,135.32,82582.0,130.8409,131.3065,130.5984,131.258,82582.0
2022-04-08 10:30:00,135.37,135.39,135.05,135.13,49399.0,131.3065,131.3259,130.9961,131.0737,49399.0
2022-04-08 10:40:00,135.15,135.55,134.99,135.07,36181.0,131.0931,131.4811,130.9379,131.0155,36181.0
2022-04-08 10:50:00,135.08,135.77,135.02,135.75,83533.0,131.0252,131.6945,130.967,131.6751,83533.0
2022-04-08 11:00:00,135.72,136.13,135.65,136.05,71764.0,131.646,132.0437,131.5781,131.9661,71764.0
2022-04-08 11:10:00,136.06,136.23,135.99,136.17,49013.0,131.9758,132.1407,131.9079,132.0825,49013.0
2022-04-08 11:20:00,136.1,136.13,135.84,136.02,12027.0,132.0146,132.0437,131.7624,131.937,12027.0
2022-04-08 11:30:00,136.05,136.25,135.71,135.8,18045.0,131.9661,132.1601,131.6363,131.7236,18045.0
2022-04-08 11:40:00,135.8,136.09,135.67,135.98,35151.0,131.7236,132.0049,131.5975,131.8982,35151.0
2022-04-08 11:50:00,135.95,136.11,135.85,136.04,10488.0,131.8691,132.0243,131.7721,131.9564,10488.0
2022-04-08 12:00:00,135.88,136.11,135.84,135.9,13173.0,131.8012,132.0243,131.7624,131.8206,13173.0
2022-04-08 12:10:00,135.9,136.1,135.81,136.05,10637.0,131.8206,132.0146,131.7333,131.9661,10637.0
2022-04-08 12:20:00,136.05,136.15,135.94,135.97,27049.0,131.9661,132.0631,131.8594,131.8885,27049.0
2022-04-08 12:30:00,135.97,136.12,135.86,136.11,8431.0,131.8885,132.034,131.7818,132.0243,8431.0
2022-04-08 12:40:00,136.05,136.2,135.91,135.91,20270.0,131.9661,132.1116,131.8303,131.8303,20270.0
2022-04-08 12:50:00,135.89,136.21,135.88,136.17,16755.0,131.8109,132.1213,131.8012,132.0825,16755.0
2022-04-08 13:00:00,136.19,136.2,136.06,136.15,6536.0,132.1019,132.1116,131.9758,132.0631,6536.0
2022-04-08 13:10:00,136.19,136.23,135.85,135.92,9475.0,132.1019,132.1407,131.7721,131.84,9475.0
2022-04-08 13:20:00,135.95,136.14,135.89,135.89,7921.0,131.8691,132.0534,131.8109,131.8109,7921.0
2022-04-08 13:30:00,135.87,135.87,135.59,135.68,6890.0,131.7915,131.7915,131.5199,131.6072,6890.0
2022-04-08 13:40:00,135.69,135.81,135.56,135.71,11407.0,131.6169,131.7333,131.4908,131.6363,11407.0
2022-04-08 13:50:00,135.71,135.84,135.69,135.81,8351.0,131.6363,131.7624,131.6169,131.7333,8351.0
2022-04-08 14:00:00,135.79,135.86,135.57,135.73,6360.0,131.7139,131.7818,131.5005,131.6557,6360.0
2022-04-08 14:10:00,135.8,135.94,135.78,135.81,9391.0,131.7236,131.8594,131.7042,131.7333,9391.0
2022-04-08 14:20:00,135.89,135.95,135.42,135.44,9905.0,131.8109,131.8691,131.355,131.3744,9905.0
2022-04-08 14:30:00,135.46,135.48,134.93,134.99,13622.0,131.3938,131.4132,130.8797,130.9379,13622.0
2022-04-08 14:40:00,134.97,135.42,134.91,135.42,14816.0,130.9185,131.355,130.8603,131.355,14816.0
2022-04-08 14:50:00,135.4,135.6,135.37,135.4,11098.0,131.3356,131.5296,131.3065,131.3356,11098.0
2022-04-08 15:00:00,135.38,135.51,135.31,135.35,11066.0,131.3162,131.4423,131.2483,131.2871,11066.0
2022-04-08 15:10:00,135.39,135.65,135.28,135.42,13614.0,131.3259,131.5781,131.2192,131.355,13614.0
2022-04-08 15:20:00,135.41,135.54,135.32,135.47,16097.0,131.3453,131.4714,131.258,131.4035,16097.0
2022-04-08 15:30:00,135.49,135.53,135.1,135.19,29805.0,131.4229,131.4617,131.0446,131.1319,29805.0
2022-04-08 15:40:00,135.22,135.36,135.04,135.04,21426.0,131.161,131.2968,130.9864,130.9864,21426.0
2022-04-08 15:50:00,135.27,135.27,134.66,134.96,61950.0,131.2095,131.2095,130.6178,130.9088,61950.0
2022-04-11 09:30:00,134.0,134.69,133.66,134.05,24675.0,129.9776,130.6469,129.6478,130.0261,24675.0
2022-04-11 09:40:00,134.06,135.66,134.02,135.48,13927.0,130.0358,131.5878,129.997,131.4132,13927.0
2022-04-11 09:50:00,135.25,136.29,135.05,136.19,16921.0,131.1901,132.1989,130.9961,132.1019,16921.0
2022-04-11 10:00:00,136.14,136.5,135.65,136.25,35301.0,132.0534,132.4025,131.5781,132.1601,35301.0
2022-04-11 10:10:00,136.19,136.51,136.03,136.03,17486.0,132.1019,132.4122,131.9467,131.9467,17486.0
2022-04-11 10:20:00,136.18,136.44,135.86,136.15,13099.0,132.0922,132.3443,131.7818,132.0631,13099.0
2022-04-11 10:30:00,136.15,136.32,135.56,135.78,18236.0,132.0631,132.228,131.4908,131.7042,18236.0
2022-04-11 10:40:00,135.75,136.05,135.54,136.03,13550.0,131.6751,131.9661,131.4714,131.9467,13550.0
2022-04-11 10:50:00,136.03,136.35,135.9,135.93,30689.0,131.9467,132.257,131.8206,131.8497,30689.0
2022-04-11 11:00:00,135.92,136.29,135.76,136.02,17335.0,131.84,132.1989,131.6848,131.937,17335.0
2022-04-11 11:10:00,136.0,136.08,135.55,135.73,17389.0,131.9176,131.9952,131.4811,131.6557,17389.0
2022-04-11 11:20:00,135.74,135.89,135.66,135.74,9628.0,131.6654,131.8109,131.5878,131.6654,9628.0
2022-04-11 11:30:00,135.92,136.3,135.91,136.21,13206.0,131.84,132.2086,131.8303,132.1213,13206.0
2022-04-11 11:40:00,136.19,136.6,136.19,136.33,11028.0,132.1019,132.4995,132.1019,132.2377,11028.0
2022-04-11 11:50:00,136.31,136.38,136.23,136.38,14658.0,132.2183,132.2861,132.1407,132.2861,14658.0
2022-04-11 12:00:00,136.35,136.35,136.15,136.2,12311.0,132.257,132.257,132.0631,132.1116,12311.0
2022-04-11 12:10:00,136.22,136.26,136.03,136.06,10970.0,132.131,132.1698,131.9467,131.9758,10970.0
2022-04-11 12:20:00,136.1,136.12,135.93,135.96,10306.0,132.0146,132.034,131.8497,131.8788,10306.0
2022-04-11 12:30:00,135.97,136.08,135.92,136.01,9129.0,131.8885,131.9952,131.84,131.9273,9129.0
2022-04-11 12:40:00,135.99,136.02,135.82,135.9,8083.0,131.9079,131.937,131.743,131.8206,8083.0
2022-04-11 12:50:00,135.92,135.99,135.69,135.99,8132.0,131.84,131.9079,131.6169,131.9079,8132.0
2022-04-11 13:00:00,136.03,136.2,136.03,136.07,11047.0,131.9467,132.1116,131.9467,131.9855,11047.0
2022-04-11 13:10:00,136.11,136.23,136.02,136.07,10216.0,132.0243,132.1407,131.937,131.9855,10216.0
2022-04-11 13:20:00,136.07,136.12,135.93,136.1,9775.0,131.9855,132.034,131.8497,132.0146,9775.0
2022-04-11 13:30:00,136.14,136.52,136.09,136.25,14134.0,132.0534,132.4219,132.0049,132.1601,14134.0
2022-04-11 13:40:00,136.3,136.43,136.05,136.09,12893.0,132.2086,132.3346,131.9661,132.0049,12893.0
2022-04-11 13:50:00,136.07,136.33,136.07,136.3,6476.0,131.9855,132.2377,131.9855,132.2086,6476.0
2022-04-11 14:00:00,136.24,136.43,136.16,136.34,22828.0,132.1504,132.3346,132.0728,132.2474,22828.0
2022-04-11 14:10:00,136.29,136.36,135.99,136.18,34469.0,132.1989,132.2667,131.9079,132.0922,34469.0
2022-04-11 14:20:00,136.21,136.77,136.21,136.77,16370.0,132.1213,132.6644,132.1213,132.6644,16370.0
2022-04-11 14:30:00,136.7,136.74,136.48,136.72,21728.0,132.5965,132.6353,132.3831,132.6159,21728.0
2022-04-11 14:40:00,136.75,136.97,136.61,136.93,13820.0,132.645,132.8584,132.5092,132.8196,13820.0
2022-04-11 14:50:00,136.93,137.2,136.9,137.05,16624.0,132.8196,133.0815,132.7905,132.936,16624.0
2022-04-11 15:00:00,137.04,137.13,136.73,136.95,19643.0,132.9263,133.0136,132.6256,132.839,19643.0
2022-04-11 15:10:00,136.97,137.02,136.77,136.94,14775.0,132.8584,132.9069,132.6644,132.8293,14775.0
2022-04-11 15:20:00,136.94,137.13,136.85,136.89,28876.0,132.8293,133.0136,132.742,132.7808,28876.0
2022-04-11 15:30:00,136.89,136.99,136.65,136.79,37177.0,132.7808,132.8778,132.548,132.6838,37177.0
2022-04-11 15:40:00,136.81,136.83,136.26,136.31,29476.0,132.7032,132.7226,132.1698,132.2183,29476.0
2022-04-11 15:50:00,136.31,136.5,135.89,136.26,82334.0,132.2183,132.4025,131.8109,132.1698,82334.0
2022-04-12 09:30:00,136.57,137.67,135.46,135.75,45942.0,132.4704,133.5374,131.3938,131.6751,45942.0
2022-04-12 09:40:00,135.83,135.83,134.09,134.65,66822.0,131.7527,131.7527,130.0649,130.6081,66822.0
2022-04-12 09:50:00,134.78,135.6,134.72,135.36,31279.0,130.7342,131.5296,130.676,131.2968,31279.0
2022-04-12 10:00:00,135.24,136.49,134.95,136.49,24735.0,131.1804,132.3928,130.8991,132.3928,24735.0
2022-04-12 10:10:00,136.49,136.98,136.19,136.52,42587.0,132.3928,132.8681,132.1019,132.4219,42587.0
2022-04-12 10:20:00,136.59,137.2,136.31,136.31,14798.0,132.4898,133.0815,132.2183,132.2183,14798.0
2022-04-12 10:30:00,136.26,136.3,135.74,135.82,25693.0,132.1698,132.2086,131.6654,131.743,25693.0
2022-04-12 10:40:00,135.82,136.28,135.72,136.06,17397.0,131.743,132.1892,131.646,131.9758,17397.0
2022-04-12 10:50:00,136.05,136.23,135.88,136.18,16485.0,131.9661,132.1407,131.8012,132.0922,16485.0
2022-04-12 11:00:00,136.19,136.26,135.82,136.05,16299.0,132.1019,132.1698,131.743,131.9661,16299.0
2022-04-12 11:10:00,136.06,136.47,136.0,136.46,16876.0,131.9758,132.3734,131.9176,132.3637,16876.0
2022-04-12 11:20:00,136.57,136.66,136.42,136.63,10152.0,132.4704,132.5577,132.3249,132.5286,10152.0
2022-04-12 11:30:00,136.74,136.97,136.59,136.62,15183.0,132.6353,132.8584,132.4898,132.5189,15183.0
2022-04-12 11:40:00,136.66,136.82,136.54,136.55,7867.0,132.5577,132.7129,132.4413,132.451,7867.0
2022-04-12 11:50:00,136.63,136.66,136.42,136.42,15282.0,132.5286,132.5577,132.3249,132.3249,15282.0
2022-04-12 12:00:00,136.43,136.64,136.17,136.33,11618.0,132.3346,132.5383,132.0825,132.2377,11618.0
2022-04-12 12:10:00,136.37,136.59,136.24,136.38,12352.0,132.2764,132.4898,132.1504,132.2861,12352.0
2022-04-12 12:20:00,136.39,136.39,135.97,136.0,8780.0,132.2958,132.2958,131.8885,131.9176,8780.0
2022-04-12 12:30:00,136.04,136.23,136.03,136.11,10118.0,131.9564,132.1407,131.9467,132.0243,10118.0
2022-04-12 12:40:00,136.1,136.21,135.94,136.02,7715.0,132.0146,132.1213,131.8594,131.937,7715.0
2022-04-12 12:50:00,135.99,136.2,135.93,136.08,13894.0,131.9079,132.1116,131.8497,131.9952,13894.0
2022-04-12 13:00:00,136.11,136.19,135.83,136.07,15462.0,132.0243,132.1019,131.7527,131.9855,15462.0
2022-04-12 13:10:00,136.05,136.32,136.04,136.27,8782.0,131.9661,132.228,131.9564,132.1795,8782.0
2022-04-12 13:20:00,136.34,136.43,136.01,136.09,15099.0,132.2474,132.3346,131.9273,132.0049,15099.0
2022-04-12 13:30:00,136.0,136.17,135.85,135.95,14375.0,131.9176,132.0825,131.7721,131.8691,14375.0
2022-04-12 13:40:00,135.94,135.99,135.8,135.95,14127.0,131.8594,131.9079,131.7236,131.8691,14127.0
2022-04-12 13:50:00,135.91,135.91,135.43,135.47,21992.0,131.8303,131.8303,131.3647,131.4035,21992.0
2022-04-12 14:00:00,135.41,135.86,135.31,135.76,15096.0,131.3453,131.7818,131.2483,131.6848,15096.0
2022-04-12 14:10:00,135.75,135.82,135.42,135.46,35211.0,131.6751,131.743,131.355,131.3938,35211.0
2022-04-12 14:20:00,135.49,135.73,135.44,135.61,22164.0,131.4229,131.6557,131.3744,131.5393,22164.0
2022-04-12 14:30:00,135.58,135.74,135.5,135.65,25523.0,131.5102,131.6654,131.4326,131.5781,25523.0
2022-04-12 14:40:00,135.67,135.88,135.46,135.8,30962.0,131.5975,131.8012,131.3938,131.7236,30962.0
2022-04-12 14:50:00,135.78,135.97,135.68,135.79,20069.0,131.7042,131.8885,131.6072,131.7139,20069.0
2022-04-12 15:00:00,135.72,135.81,135.28,135.28,23218.0,131.646,131.7333,131.2192,131.2192,23218.0
2022-04-12 15:10:00,135.3,135.36,135.07,135.36,23260.0,131.2386,131.2968,131.0155,131.2968,23260.0
2022-04-12 15:20:00,135.37,135.49,135.22,135.31,19769.0,131.3065,131.4229,131.161,131.2483,19769.0
2022-04-12 15:30:00,135.35,135.39,135.05,135.37,34389.0,131.2871,131.3259,130.9961,131.3065,34389.0
2022-04-12 15:40:00,135.38,135.46,135.1,135.29,22002.0,131.3162,131.3938,131.0446,131.2289,22002.0
2022-04-12 15:50:00,135.21,135.46,134.99,135.12,80868.0,131.1513,131.3938,130.9379,131.064,80868.0
2022-04-13 09:30:00,133.48,135.69,133.48,135.36,27767.0,129.4732,131.6169,129.4732,131.2968,27767.0
2022-04-13 09:40:00,135.59,136.38,135.37,136.32,27181.0,131.5199,132.2861,131.3065,132.228,27181.0
2022-04-13 09:50:00,136.29,136.38,135.45,135.45,16645.0,132.1989,132.2861,131.3841,131.3841,16645.0
2022-04-13 10:00:00,135.4,135.58,135.07,135.27,26292.0,131.3356,131.5102,131.0155,131.2095,26292.0
2022-04-13 10:10:00,135.27,136.25,135.27,136.13,19870.0,131.2095,132.1601,131.2095,132.0437,19870.0
2022-04-13 10:20:00,136.07,136.28,135.96,136.14,18601.0,131.9855,132.1892,131.8788,132.0534,18601.0
2022-04-13 10:30:00,136.08,136.39,136.05,136.27,34635.0,131.9952,132.2958,131.9661,132.1795,34635.0
2022-04-13 10:40:00,136.24,136.8,136.24,136.62,30381.0,132.1504,132.6935,132.1504,132.5189,30381.0
2022-04-13 10:50:00,136.58,136.65,136.39,136.62,9958.0,132.4801,132.548,132.2958,132.5189,9958.0
2022-04-13 11:00:00,136.69,137.34,136.63,137.07,23541.0,132.5868,133.2173,132.5286,132.9554,23541.0
2022-04-13 11:10:00,137.09,137.2,136.97,137.05,13687.0,132.9748,133.0815,132.8584,132.936,13687.0
2022-04-13 11:20:00,137.12,137.38,136.98,137.27,19682.0,133.0039,133.2561,132.8681,133.1494,19682.0
2022-04-13 11:30:00,137.29,137.52,137.18,137.31,12376.0,133.1688,133.3919,133.0621,133.1882,12376.0
2022-04-13 11:40:00,137.33,137.4,137.25,137.39,16099.0,133.2076,133.2755,133.13,133.2658,16099.0
2022-04-13 11:50:00,137.36,137.38,137.23,137.33,19296.0,133.2367,133.2561,133.1106,133.2076,19296.0
2022-04-13 12:00:00,137.27,137.5,137.25,137.4,14045.0,133.1494,133.3725,133.13,133.2755,14045.0
2022-04-13 12:10:00,137.37,137.38,137.11,137.29,9297.0,133.2464,133.2561,132.9942,133.1688,9297.0
2022-04-13 12:20:00,137.25,137.36,137.19,137.24,11624.0,133.13,133.2367,133.0718,133.1203,11624.0
2022-04-13 12:30:00,137.23,137.68,137.23,137.68,13222.0,133.1106,133.5471,133.1106,133.5471,13222.0
2022-04-13 12:40:00,137.69,137.83,137.64,137.7,29396.0,133.5568,133.6926,133.5083,133.5665,29396.0
2022-04-13 12:50:00,137.68,137.68,137.22,137.26,10842.0,133.5471,133.5471,133.1009,133.1397,10842.0
2022-04-13 13:00:00,137.25,137.25,137.08,137.16,5295.0,133.13,133.13,132.9651,133.0427,5295.0
2022-04-13 13:10:00,137.11,137.21,137.08,137.18,5035.0,132.9942,133.0912,132.9651,133.0621,5035.0
2022-04-13 13:20:00,137.17,137.3,136.97,137.06,8376.0,133.0524,133.1785,132.8584,132.9457,8376.0
2022-04-13 13:30:00,137.15,137.17,136.84,137.04,13599.0,133.033,133.0524,132.7323,132.9263,13599.0
2022-04-13 13:40:00,137.02,137.11,136.97,137.11,5666.0,132.9069,132.9942,132.8584,132.9942,5666.0
2022-04-13 13:50:00,137.08,137.32,137.01,137.31,16951.0,132.9651,133.1979,132.8972,133.1882,16951.0
2022-04-13 14:00:00,137.29,137.9,137.28,137.87,23618.0,133.1688,133.7605,133.1591,133.7314,23618.0
2022-04-13 14:10:00,137.85,137.87,137.59,137.83,11988.0,133.712,133.7314,133.4598,133.6926,11988.0
2022-04-13 14:20:00,137.85,137.88,137.74,137.86,18654.0,133.712,133.7411,133.6053,133.7217,18654.0
2022-04-13 14:30:00,137.87,137.88,137.65,137.7,19962.0,133.7314,133.7411,133.518,133.5665,19962.0
2022-04-13 14:40:00,137.7,137.91,137.7,137.91,10263.0,133.5665,133.7702,133.5665,133.7702,10263.0
2022-04-13 14:50:00,137.93,138.12,137.91,137.93,14905.0,133.7896,133.9739,133.7702,133.7896,14905.0
2022-04-13 15:00:00,137.91,138.09,137.64,138.06,9873.0,133.7702,133.9448,133.5083,133.9157,9873.0
2022-04-13 15:10:00,138.03,138.57,138.03,138.47,65730.0,133.8866,134.4104,133.8866,134.3134,65730.0
2022-04-13 15:20:00,138.44,138.49,137.99,138.08,23596.0,134.2843,134.3328,133.8478,133.9351,23596.0
2022-04-13 15:30:00,138.08,138.4,138.08,138.4,26279.0,133.9351,134.2455,133.9351,134.2455,26279.0
2022-04-13 15:40:00,138.41,138.47,138.18,138.28,35734.0,134.2552,134.3134,134.0321,134.1291,35734.0
2022-04-13 15:50:00,138.32,138.34,137.82,138.05,127213.0,134.1679,134.1873,133.6829,133.906,127213.0
2022-04-14 09:30:00,138.63,140.77,138.48,140.12,71274.0,134.4686,136.5444,134.3231,135.9139,71274.0
2022-04-14 09:40:00,139.81,140.4,139.22,139.48,37849.0,135.6132,136.1855,135.0409,135.2931,37849.0
2022-04-14 09:50:00,139.38,140.54,139.14,140.49,32260.0,135.1961,136.3213,134.9633,136.2728,32260.0
2022-04-14 10:00:00,140.49,141.86,140.49,140.68,81844.0,136.2728,137.6017,136.2728,136.4571,81844.0
2022-04-14 10:10:00,140.68,142.0,140.53,140.88,65112.0,136.4571,137.7374,136.3116,136.6511,65112.0
2022-04-14 10:20:00,140.87,141.26,140.86,141.16,30491.0,136.6414,137.0197,136.6317,136.9227,30491.0
2022-04-14 10:30:00,141.21,141.5,141.04,141.23,29696.0,136.9712,137.2525,136.8063,136.9906,29696.0
2022-04-14 10:40:00,141.28,141.32,140.98,141.12,27558.0,137.0391,137.0779,136.7481,136.8839,27558.0
2022-04-14 10:50:00,141.05,141.25,140.45,140.45,26752.0,136.816,137.01,136.234,136.234,26752.0
2022-04-14 11:00:00,140.45,141.0,140.4,140.97,22856.0,136.234,136.7675,136.1855,136.7384,22856.0
2022-04-14 11:10:00,140.97,141.09,140.72,141.0,51776.0,136.7384,136.8548,136.4959,136.7675,51776.0
2022-04-14 11:20:00,140.99,141.37,140.93,141.37,15164.0,136.7578,137.1264,136.6996,137.1264,15164.0
2022-04-14 11:30:00,141.4,141.4,141.06,141.07,27292.0,137.1555,137.1555,136.8257,136.8354,27292.0
2022-04-14 11:40:00,141.12,141.13,140.91,141.04,10905.0,136.8839,136.8936,136.6802,136.8063,10905.0
2022-04-14 11:50:00,141.06,141.33,141.03,141.33,13582.0,136.8257,137.0876,136.7966,137.0876,13582.0
2022-04-14 12:00:00,141.28,141.72,141.27,141.45,34527.0,137.0391,137.4659,137.0294,137.204,34527.0
2022-04-14 12:10:00,141.45,141.61,141.39,141.54,15021.0,137.204,137.3592,137.1458,137.2913,15021.0
2022-04-14 12:20:00,141.55,141.63,141.35,141.39,23010.0,137.301,137.3786,137.107,137.1458,23010.0
2022-04-14 12:30:00,141.37,141.52,141.35,141.37,33343.0,137.1264,137.2719,137.107,137.1264,33343.0
2022-04-14 12:40:00,141.33,141.4,141.08,141.09,28929.0,137.0876,137.1555,136.8451,136.8548,28929.0
2022-04-14 12:50:00,141.09,141.33,140.91,141.27,44517.0,136.8548,137.0876,136.6802,137.0294,44517.0
2022-04-14 13:00:00,141.27,141.34,140.84,140.84,20254.0,137.0294,137.0973,136.6123,136.6123,20254.0
2022-04-14 13:10:00,140.79,140.84,140.52,140.72,19087.0,136.5638,136.6123,136.3019,136.4959,19087.0
2022-04-14 13:20:00,140.77,141.03,140.74,140.84,23677.0,136.5444,136.7966,136.5153,136.6123,23677.0
2022-04-14 13:30:00,140.87,141.13,140.86,141.01,21706.0,136.6414,136.8936,136.6317,136.7772,21706.0
2022-04-14 13:40:00,141.06,141.44,141.06,141.34,23133.0,136.8257,137.1943,136.8257,137.0973,23133.0
2022-04-14 13:50:00,141.37,141.39,141.14,141.23,23923.0,137.1264,137.1458,136.9033,136.9906,23923.0
2022-04-14 14:00:00,141.27,141.34,141.08,141.11,21557.0,137.0294,137.0973,136.8451,136.8742,21557.0
2022-04-14 14:10:00,141.16,141.35,140.99,141.04,17591.0,136.9227,137.107,136.7578,136.8063,17591.0
2022-04-14 14:20:00,141.03,141.03,140.66,140.77,10248.0,136.7966,136.7966,136.4377,136.5444,10248.0
2022-04-14 14:30:00,140.72,140.91,140.49,140.52,14796.0,136.4959,136.6802,136.2728,136.3019,14796.0
2022-04-14 14:40:00,140.52,140.67,140.31,140.31,13052.0,136.3019,136.4474,136.0982,136.0982,13052.0
2022-04-14 14:50:00,140.38,140.46,139.95,139.95,13702.0,136.1661,136.2437,135.749,135.749,13702.0
2022-04-14 15:00:00,139.99,140.14,139.81,139.81,16521.0,135.7878,135.9333,135.6132,135.6132,16521.0
2022-04-14 15:10:00,139.83,140.35,139.83,140.26,16704.0,135.6326,136.137,135.6326,136.0497,16704.0
2022-04-14 15:20:00,140.29,140.36,140.0,140.01,19707.0,136.0788,136.1467,135.7975,135.8072,19707.0
2022-04-14 15:30:00,140.01,140.1,139.85,140.02,29410.0,135.8072,135.8945,135.652,135.8169,29410.0
2022-04-14 15:40:00,140.03,140.13,139.95,140.03,32735.0,135.8266,135.9236,135.749,135.8266,32735.0
2022-04-14 15:50:00,139.99,140.14,139.88,139.99,137164.0,135.7878,135.9333,135.6811,135.7878,137164.0
2022-04-18 09:30:00,139.98,141.78,139.94,141.6,24939.0,135.7781,137.5241,135.7393,137.3495,24939.0
2022-04-18 09:40:00,141.47,142.81,140.98,142.73,32034.0,137.2234,138.5231,136.7481,138.4455,32034.0
2022-04-18 09:50:00,142.69,143.08,141.56,141.61,53944.0,138.4067,138.785,137.3107,137.3592,53944.0
2022-04-18 10:00:00,141.55,141.71,141.16,141.19,29218.0,137.301,137.4562,136.9227,136.9518,29218.0
2022-04-18 10:10:00,141.19,141.78,141.18,141.36,19066.0,136.9518,137.5241,136.9421,137.1167,19066.0
2022-04-18 10:20:00,141.47,141.9,140.82,140.9,29457.0,137.2234,137.6405,136.5929,136.6705,29457.0
2022-04-18 10:30:00,140.94,141.09,140.83,141.07,24509.0,136.7093,136.8548,136.6026,136.8354,24509.0
2022-04-18 10:40:00,141.11,141.39,141.08,141.21,25893.0,136.8742,137.1458,136.8451,136.9712,25893.0
2022-04-18 10:50:00,141.25,141.32,140.92,141.11,15399.0,137.01,137.0779,136.6899,136.8742,15399.0
2022-04-18 11:00:00,141.13,141.3,140.98,141.12,10956.0,136.8936,137.0585,136.7481,136.8839,10956.0
2022-04-18 11:10:00,141.1,141.34,141.09,141.21,12998.0,136.8645,137.0973,136.8548,136.9712,12998.0
2022-04-18 11:20:00,141.19,141.39,140.95,140.96,16706.0,136.9518,137.1458,136.719,136.7287,16706.0
2022-04-18 11:30:00,140.92,140.96,140.31,140.31,18570.0,136.6899,136.7287,136.0982,136.0982,18570.0
2022-04-18 11:40:00,140.31,140.38,139.96,140.06,14454.0,136.0982,136.1661,135.7587,135.8557,14454.0
2022-04-18 11:50:00,140.0,140.45,139.97,140.41,11653.0,135.7975,136.234,135.7684,136.1952,11653.0
2022-04-18 12:00:00,140.44,140.44,139.96,139.96,14454.0,136.2243,136.2243,135.7587,135.7587,14454.0
2022-04-18 12:10:00,140.02,140.11,139.7,139.76,11549.0,135.8169,135.9042,135.5065,135.5647,11549.0
2022-04-18 12:20:00,139.76,139.76,139.33,139.36,10088.0,135.5647,135.5647,135.1476,135.1767,10088.0
2022-04-18 12:30:00,139.36,139.46,139.21,139.25,11258.0,135.1767,135.2737,135.0312,135.07,11258.0
2022-04-18 12:40:00,139.27,139.54,139.15,139.5,7988.0,135.0894,135.3513,134.973,135.3125,7988.0
2022-04-18 12:50:00,139.54,139.57,139.38,139.49,9313.0,135.3513,135.3804,135.1961,135.3028,9313.0
2022-04-18 13:00:00,139.5,139.64,139.3,139.64,7549.0,135.3125,135.4483,135.1185,135.4483,7549.0
2022-04-18 13:10:00,139.74,139.81,139.46,139.46,10670.0,135.5453,135.6132,135.2737,135.2737,10670.0
2022-04-18 13:20:00,139.49,139.52,139.32,139.48,7670.0,135.3028,135.3319,135.1379,135.2931,7670.0
2022-04-18 13:30:00,139.45,139.93,139.42,139.85,10088.0,135.264,135.7296,135.2349,135.652,10088.0
2022-04-18 13:40:00,139.99,140.01,139.84,140.01,8012.0,135.7878,135.8072,135.6423,135.8072,8012.0
2022-04-18 13:50:00,139.97,140.24,139.91,140.11,11820.0,135.7684,136.0303,135.7102,135.9042,11820.0
2022-04-18 14:00:00,140.19,140.29,140.01,140.03,10183.0,135.9818,136.0788,135.8072,135.8266,10183.0
2022-04-18 14:10:00,140.03,140.26,139.87,139.97,20027.0,135.8266,136.0497,135.6714,135.7684,20027.0
2022-04-18 14:20:00,140.0,140.24,139.82,140.18,21975.0,135.7975,136.0303,135.6229,135.9721,21975.0
2022-04-18 14:30:00,140.2,140.57,140.2,140.49,16112.0,135.9915,136.3504,135.9915,136.2728,16112.0
2022-04-18 14:40:00,140.44,140.55,140.41,140.49,13550.0,136.2243,136.331,136.1952,136.2728,13550.0
2022-04-18 14:50:00,140.51,140.8,140.49,140.59,16404.0,136.2922,136.5735,136.2728,136.3698,16404.0
2022-04-18 15:00:00,140.61,140.63,140.22,140.22,8811.0,136.3892,136.4086,136.0109,136.0109,8811.0
2022-04-18 15:10:00,140.26,140.3,140.04,140.09,15406.0,136.0497,136.0885,135.8363,135.8848,15406.0
2022-04-18 15:20:00,140.11,140.17,139.75,139.84,19965.0,135.9042,135.9624,135.555,135.6423,19965.0
2022-04-18 15:30:00,139.81,139.85,139.65,139.71,18610.0,135.6132,135.652,135.458,135.5162,18610.0
2022-04-18 15:40:00,139.72,139.86,139.51,139.54,24528.0,135.5259,135.6617,135.3222,135.3513,24528.0
2022-04-18 15:50:00,139.52,140.27,139.49,140.27,62751.0,135.3319,136.0594,135.3028,136.0594,62751.0
2022-04-19 09:30:00,140.71,141.96,140.4,141.15,23430.0,136.4862,137.6986,136.1855,136.913,23430.0
2022-04-19 09:40:00,141.07,141.75,140.94,141.06,27830.0,136.8354,137.495,136.7093,136.8257,27830.0
2022-04-19 09:50:00,141.18,141.9,141.02,141.84,17525.0,136.9421,137.6405,136.7869,137.5823,17525.0
2022-04-19 10:00:00,141.83,142.28,141.69,141.94,18898.0,137.5726,138.009,137.4368,137.6792,18898.0
2022-04-19 10:10:00,141.97,142.1,141.69,141.81,17046.0,137.7083,137.8344,137.4368,137.5532,17046.0
2022-04-19 10:20:00,141.79,142.28,141.66,142.09,21460.0,137.5338,138.009,137.4077,137.8247,21460.0
2022-04-19 10:30:00,142.04,142.07,141.67,141.93,7218.0,137.7762,137.8053,137.4174,137.6695,7218.0
2022-04-19 10:40:00,141.96,142.32,141.96,142.31,11467.0,137.6986,138.0478,137.6986,138.0381,11467.0
2022-04-19 10:50:00,142.31,142.35,141.77,141.82,18224.0,138.0381,138.0769,137.5144,137.5629,18224.0
2022-04-19 11:00:00,141.86,142.14,141.78,142.04,11876.0,137.6017,137.8732,137.5241,137.7762,11876.0
2022-04-19 11:10:00,142.16,142.72,142.12,142.42,25854.0,137.8926,138.4358,137.8538,138.1448,25854.0
2022-04-19 11:20:00,142.38,142.64,142.32,142.47,11301.0,138.106,138.3582,138.0478,138.1933,11301.0
2022-04-19 11:30:00,142.53,142.77,142.46,142.73,14429.0,138.2515,138.4843,138.1836,138.4455,14429.0
2022-04-19 11:40:00,142.74,142.79,142.59,142.6,5596.0,138.4552,138.5037,138.3097,138.3194,5596.0
2022-04-19 11:50:00,142.61,143.07,142.61,143.05,22477.0,138.3291,138.7753,138.3291,138.7559,22477.0
2022-04-19 12:00:00,143.06,143.31,142.98,143.31,12710.0,138.7656,139.0081,138.688,139.0081,12710.0
2022-04-19 12:10:00,143.37,143.58,143.31,143.55,20819.0,139.0663,139.27,139.0081,139.2409,20819.0
2022-04-19 12:20:00,143.56,143.87,143.54,143.74,25919.0,139.2506,139.5513,139.2312,139.4252,25919.0
2022-04-19 12:30:00,143.77,143.88,143.6,143.64,17103.0,139.4543,139.561,139.2894,139.3282,17103.0
2022-04-19 12:40:00,143.61,143.79,143.56,143.6,12816.0,139.2991,139.4737,139.2506,139.2894,12816.0
2022-04-19 12:50:00,143.64,143.76,143.49,143.62,12573.0,139.3282,139.4446,139.1827,139.3088,12573.0
2022-04-19 13:00:00,143.65,143.77,143.38,143.38,14329.0,139.3379,139.4543,139.076,139.076,14329.0
2022-04-19 13:10:00,143.38,143.48,143.06,143.06,10849.0,139.076,139.173,138.7656,138.7656,10849.0
2022-04-19 13:20:00,143.11,143.16,142.91,142.95,9321.0,138.8141,138.8626,138.6201,138.6589,9321.0
2022-04-19 13:30:00,142.95,143.08,142.7,142.75,22687.0,138.6589,138.785,138.4164,138.4649,22687.0
2022-04-19 13:40:00,142.73,143.02,142.69,143.0,17211.0,138.4455,138.7268,138.4067,138.7074,17211.0
2022-04-19 13:50:00,143.11,143.16,142.95,142.98,10547.0,138.8141,138.8626,138.6589,138.688,10547.0
2022-04-19 14:00:00,142.96,142.97,142.76,142.87,18293.0,138.6686,138.6783,138.4746,138.5813,18293.0
2022-04-19 14:10:00,142.81,142.81,142.53,142.53,5979.0,138.5231,138.5231,138.2515,138.2515,5979.0
2022-04-19 14:20:00,142.53,143.22,142.51,143.22,36207.0,138.2515,138.9208,138.2321,138.9208,36207.0
2022-04-19 14:30:00,143.19,143.56,143.19,143.55,20056.0,138.8917,139.2506,138.8917,139.2409,20056.0
2022-04-19 14:40:00,143.52,143.64,143.45,143.62,18626.0,139.2118,139.3282,139.1439,139.3088,18626.0
2022-04-19 14:50:00,143.64,143.71,143.49,143.6,21236.0,139.3282,139.3961,139.1827,139.2894,21236.0
2022-04-19 15:00:00,143.65,143.95,143.59,143.94,21757.0,139.3379,139.6289,139.2797,139.6192,21757.0
2022-04-19 15:10:00,143.92,144.53,143.91,144.37,23195.0,139.5998,140.1915,139.5901,140.0363,23195.0
2022-04-19 15:20:00,144.37,144.61,144.2,144.58,28699.0,140.0363,140.2691,139.8714,140.24,28699.0
2022-04-19 15:30:00,144.58,145.18,144.58,145.09,64238.0,140.24,140.822,140.24,140.7347,64238.0
2022-04-19 15:40:00,145.09,145.09,144.51,144.88,49787.0,140.7347,140.7347,140.1721,140.531,49787.0
2022-04-19 15:50:00,144.85,145.09,144.32,144.62,216837.0,140.5019,140.7347,139.9878,140.2788,216837.0
2022-04-20 09:30:00,145.73,146.56,145.46,146.29,34253.0,141.3555,142.1606,141.0936,141.8987,34253.0
2022-04-20 09:40:00,146.27,146.54,145.01,145.24,35987.0,141.8793,142.1412,140.6571,140.8802,35987.0
2022-04-20 09:50:00,145.31,146.18,145.18,145.88,16659.0,140.9481,141.792,140.822,141.501,16659.0
2022-04-20 10:00:00,145.87,146.26,145.51,145.84,26382.0,141.4913,141.8696,141.1421,141.4622,26382.0
2022-04-20 10:10:00,145.86,146.31,145.75,145.95,26114.0,141.4816,141.9181,141.3749,141.5689,26114.0
2022-04-20 10:20:00,145.99,146.33,145.89,146.07,14337.0,141.6077,141.9375,141.5107,141.6853,14337.0
2022-04-20 10:30:00,145.96,145.97,145.64,145.91,20820.0,141.5786,141.5883,141.2682,141.5301,20820.0
2022-04-20 10:40:00,146.08,146.43,146.07,146.36,15807.0,141.695,142.0345,141.6853,141.9666,15807.0
2022-04-20 10:50:00,146.33,146.71,146.24,146.33,18402.0,141.9375,142.3061,141.8502,141.9375,18402.0
2022-04-20 11:00:00,146.35,146.36,145.97,146.2,30514.0,141.9569,141.9666,141.5883,141.8114,30514.0
2022-04-20 11:10:00,146.19,146.33,146.04,146.2,27327.0,141.8017,141.9375,141.6562,141.8114,27327.0
2022-04-20 11:20:00,146.26,146.36,146.13,146.25,21680.0,141.8696,141.9666,141.7435,141.8599,21680.0
2022-04-20 11:30:00,146.36,146.46,146.05,146.17,24829.0,141.9666,142.0636,141.6659,141.7823,24829.0
2022-04-20 11:40:00,146.17,146.19,145.72,145.74,15139.0,141.7823,141.8017,141.3458,141.3652,15139.0
2022-04-20 11:50:00,145.74,145.77,145.45,145.5,12974.0,141.3652,141.3943,141.0839,141.1324,12974.0
2022-04-20 12:00:00,145.54,145.73,145.24,145.34,15466.0,141.1712,141.3555,140.8802,140.9772,15466.0
2022-04-20 12:10:00,145.38,145.38,144.97,145.15,13123.0,141.016,141.016,140.6183,140.7929,13123.0
2022-04-20 12:20:00,145.14,145.18,144.82,144.88,7861.0,140.7832,140.822,140.4728,140.531,7861.0
2022-04-20 12:30:00,144.89,145.28,144.85,145.06,10785.0,140.5407,140.919,140.5019,140.7056,10785.0
2022-04-20 12:40:00,145.02,145.1,144.82,145.06,8367.0,140.6668,140.7444,140.4728,140.7056,8367.0
2022-04-20 12:50:00,145.06,145.2,144.98,145.08,7146.0,140.7056,140.8414,140.628,140.725,7146.0
2022-04-20 13:00:00,145.12,145.2,144.86,145.0,10726.0,140.7638,140.8414,140.5116,140.6474,10726.0
2022-04-20 13:10:00,145.03,145.27,144.96,144.96,7308.0,140.6765,140.9093,140.6086,140.6086,7308.0
2022-04-20 13:20:00,144.96,144.96,144.7,144.74,7072.0,140.6086,140.6086,140.3564,140.3952,7072.0
2022-04-20 13:30:00,144.74,144.79,144.51,144.51,9040.0,140.3952,140.4437,140.1721,140.1721,9040.0
2022-04-20 13:40:00,144.55,145.01,144.53,144.84,13489.0,140.2109,140.6571,140.1915,140.4922,13489.0
2022-04-20 13:50:00,144.82,144.97,144.72,144.76,8439.0,140.4728,140.6183,140.3758,140.4146,8439.0
2022-04-20 14:00:00,144.76,144.85,144.57,144.66,13066.0,140.4146,140.5019,140.2303,140.3176,13066.0
2022-04-20 14:10:00,144.63,144.7,144.3,144.31,12674.0,140.2885,140.3564,139.9684,139.9781,12674.0
2022-04-20 14:20:00,144.3,144.3,144.09,144.12,14386.0,139.9684,139.9684,139.7647,139.7938,14386.0
2022-04-20 14:30:00,144.14,144.14,143.83,144.05,12176.0,139.8132,139.8132,139.5125,139.7259,12176.0
2022-04-20 14:40:00,144.07,144.12,143.91,143.91,11219.0,139.7453,139.7938,139.5901,139.5901,11219.0
2022-04-20 14:50:00,143.94,143.94,143.47,143.76,19487.0,139.6192,139.6192,139.1633,139.4446,19487.0
2022-04-20 15:00:00,143.74,143.94,143.65,143.89,21603.0,139.4252,139.6192,139.3379,139.5707,21603.0
2022-04-20 15:10:00,143.93,144.12,143.79,143.94,13554.0,139.6095,139.7938,139.4737,139.6192,13554.0
2022-04-20 15:20:00,143.93,144.1,143.83,144.01,20713.0,139.6095,139.7744,139.5125,139.6871,20713.0
2022-04-20 15:30:00,144.01,144.03,143.64,143.83,37265.0,139.6871,139.7065,139.3282,139.5125,37265.0
2022-04-20 15:40:00,143.82,144.11,143.73,143.9,68943.0,139.5028,139.7841,139.4155,139.5804,68943.0
2022-04-20 15:50:00,143.97,144.0,143.41,143.43,143660.0,139.6483,139.6774,139.1051,139.1245,143660.0
2022-04-21 09:30:00,145.1,145.85,144.68,144.84,25844.0,140.7444,141.4719,140.337,140.4922,25844.0
2022-04-21 09:40:00,144.91,145.35,144.66,145.12,17798.0,140.5601,140.9869,140.3176,140.7638,17798.0
2022-04-21 09:50:00,145.09,145.79,144.87,145.39,16151.0,140.7347,141.4137,140.5213,141.0257,16151.0
2022-04-21 10:00:00,145.33,145.33,144.84,145.06,14487.0,140.9675,140.9675,140.4922,140.7056,14487.0
2022-04-21 10:10:00,144.94,145.04,144.03,144.03,20888.0,140.5892,140.6862,139.7065,139.7065,20888.0
2022-04-21 10:20:00,143.89,144.86,143.83,144.75,12828.0,139.5707,140.5116,139.5125,140.4049,12828.0
2022-04-21 10:30:00,144.79,144.9,144.38,144.44,17928.0,140.4437,140.5504,140.046,140.1042,17928.0
2022-04-21 10:40:00,144.49,144.49,143.77,143.85,10901.0,140.1527,140.1527,139.4543,139.5319,10901.0
2022-04-21 10:50:00,143.89,144.03,143.46,143.85,9971.0,139.5707,139.7065,139.1536,139.5319,9971.0
2022-04-21 11:00:00,143.89,143.98,143.59,143.72,20233.0,139.5707,139.658,139.2797,139.4058,20233.0
2022-04-21 11:10:00,143.64,143.83,143.21,143.35,23148.0,139.3282,139.5125,138.9111,139.0469,23148.0
2022-04-21 11:20:00,143.32,143.76,143.07,143.36,12915.0,139.0178,139.4446,138.7753,139.0566,12915.0
2022-04-21 11:30:00,143.28,143.43,143.1,143.21,16849.0,138.979,139.1245,138.8044,138.9111,16849.0
2022-04-21 11:40:00,143.17,143.26,142.76,142.9,21798.0,138.8723,138.9596,138.4746,138.6104,21798.0
2022-04-21 11:50:00,142.87,143.39,142.8,142.92,18118.0,138.5813,139.0857,138.5134,138.6298,18118.0
2022-04-21 12:00:00,142.91,143.16,142.82,142.88,19957.0,138.6201,138.8626,138.5328,138.591,19957.0
2022-04-21 12:10:00,142.84,143.08,142.74,143.0,15141.0,138.5522,138.785,138.4552,138.7074,15141.0
2022-04-21 12:20:00,142.97,142.99,142.32,142.72,29292.0,138.6783,138.6977,138.0478,138.4358,29292.0
2022-04-21 12:30:00,142.71,143.08,142.71,142.84,22115.0,138.4261,138.785,138.4261,138.5522,22115.0
2022-04-21 12:40:00,142.98,143.19,142.88,143.0,15231.0,138.688,138.8917,138.591,138.7074,15231.0
2022-04-21 12:50:00,143.02,143.02,142.75,142.8,24923.0,138.7268,138.7268,138.4649,138.5134,24923.0
2022-04-21 13:00:00,142.79,142.9,142.66,142.75,13714.0,138.5037,138.6104,138.3776,138.4649,13714.0
2022-04-21 13:10:00,142.85,142.87,142.42,142.5,15377.0,138.5619,138.5813,138.1448,138.2224,15377.0
2022-04-21 13:20:00,142.55,143.13,142.55,143.02,11386.0,138.2709,138.8335,138.2709,138.7268,11386.0
2022-04-21 13:30:00,143.02,143.25,142.87,143.08,12111.0,138.7268,138.9499,138.5813,138.785,12111.0
2022-04-21 13:40:00,143.03,143.37,142.71,143.14,13206.0,138.7365,139.0663,138.4261,138.8432,13206.0
2022-04-21 13:50:00,143.12,143.15,142.73,142.74,10158.0,138.8238,138.8529,138.4455,138.4552,10158.0
2022-04-21 14:00:00,142.76,142.86,142.57,142.76,19452.0,138.4746,138.5716,138.2903,138.4746,19452.0
2022-04-21 14:10:00,142.74,142.85,142.61,142.72,14124.0,138.4552,138.5619,138.3291,138.4358,14124.0
2022-04-21 14:20:00,142.75,142.91,142.63,142.77,11545.0,138.4649,138.6201,138.3485,138.4843,11545.0
2022-04-21 14:30:00,142.7,143.12,142.68,142.76,11690.0,138.4164,138.8238,138.397,138.4746,11690.0
2022-04-21 14:40:00,142.83,142.83,142.29,142.41,17383.0,138.5425,138.5425,138.0187,138.1351,17383.0
2022-04-21 14:50:00,142.46,142.5,142.19,142.34,15926.0,138.1836,138.2224,137.9217,138.0672,15926.0
2022-04-21 15:00:00,142.34,142.52,141.96,141.97,35541.0,138.0672,138.2418,137.6986,137.7083,35541.0
2022-04-21 15:10:00,141.91,142.18,141.77,142.15,31393.0,137.6502,137.912,137.5144,137.8829,31393.0
2022-04-21 15:20:00,142.15,142.38,141.91,142.28,28374.0,137.8829,138.106,137.6502,138.009,28374.0
2022-04-21 15:30:00,142.28,142.28,141.62,141.83,31365.0,138.009,138.009,137.3689,137.5726,31365.0
2022-04-21 15:40:00,141.89,142.02,141.42,141.44,33906.0,137.6308,137.7568,137.1749,137.1943,33906.0
2022-04-21 15:50:00,141.4,142.07,141.39,141.91,104144.0,137.1555,137.8053,137.1458,137.6502,104144.0
2022-04-22 09:30:00,141.13,141.21,140.43,141.07,24238.0,136.8936,136.9712,136.2146,136.8354,24238.0
2022-04-22 09:40:00,140.84,140.84,139.53,139.91,19493.0,136.6123,136.6123,135.3416,135.7102,19493.0
2022-04-22 09:50:00,139.9,140.18,138.98,138.98,14842.0,135.7005,135.9721,134.8081,134.8081,14842.0
2022-04-22 10:00:00,139.06,140.0,139.06,139.84,21047.0,134.8857,135.7975,134.8857,135.6423,21047.0
2022-04-22 10:10:00,140.03,140.2,139.59,139.74,18675.0,135.8266,135.9915,135.3998,135.5453,18675.0
2022-04-22 10:20:00,139.65,139.78,139.4,139.41,21898.0,135.458,135.5841,135.2155,135.2252,21898.0
2022-04-22 10:30:00,139.41,140.15,139.33,139.42,28302.0,135.2252,135.943,135.1476,135.2349,28302.0
2022-04-22 10:40:00,139.42,139.42,138.65,138.71,11202.0,135.2349,135.2349,134.488,134.5462,11202.0
2022-04-22 10:50:00,138.74,138.74,138.09,138.27,20772.0,134.5753,134.5753,133.9448,134.1194,20772.0
2022-04-22 11:00:00,138.28,138.81,138.2,138.79,44127.0,134.1291,134.6432,134.0515,134.6238,44127.0
2022-04-22 11:10:00,138.72,138.72,138.31,138.44,23492.0,134.5559,134.5559,134.1582,134.2843,23492.0
2022-04-22 11:20:00,138.38,138.54,138.21,138.46,22479.0,134.2261,134.3813,134.0612,134.3037,22479.0
2022-04-22 11:30:00,138.53,139.03,138.53,138.65,33855.0,134.3716,134.8566,134.3716,134.488,33855.0
2022-04-22 11:40:00,138.64,138.68,138.21,138.23,11354.0,134.4783,134.5171,134.0612,134.0806,11354.0
2022-04-22 11:50:00,138.17,138.17,137.83,137.88,18933.0,134.0224,134.0224,133.6926,133.7411,18933.0
2022-04-22 12:00:00,137.83,138.09,137.52,137.65,24733.0,133.6926,133.9448,133.3919,133.518,24733.0
2022-04-22 12:10:00,137.62,137.65,136.91,136.94,32625.0,133.4889,133.518,132.8002,132.8293,32625.0
2022-04-22 12:20:00,136.95,137.09,136.71,136.86,46601.0,132.839,132.9748,132.6062,132.7517,46601.0
2022-04-22 12:30:00,136.81,136.93,136.57,136.66,59911.0,132.7032,132.8196,132.4704,132.5577,59911.0
2022-04-22 12:40:00,136.65,136.71,136.36,136.68,23019.0,132.548,132.6062,132.2667,132.5771,23019.0
2022-04-22 12:50:00,136.68,136.68,136.27,136.36,22552.0,132.5771,132.5771,132.1795,132.2667,22552.0
2022-04-22 13:00:00,136.34,136.42,135.96,136.14,20231.0,132.2474,132.3249,131.8788,132.0534,20231.0
2022-04-22 13:10:00,136.08,136.64,136.02,136.47,22667.0,131.9952,132.5383,131.937,132.3734,22667.0
2022-04-22 13:20:00,136.43,136.58,136.36,136.38,19748.0,132.3346,132.4801,132.2667,132.2861,19748.0
2022-04-22 13:30:00,136.36,136.57,136.12,136.13,22047.0,132.2667,132.4704,132.034,132.0437,22047.0
2022-04-22 13:40:00,136.12,136.22,135.91,135.95,22378.0,132.034,132.131,131.8303,131.8691,22378.0
2022-04-22 13:50:00,135.91,135.97,135.69,135.86,19219.0,131.8303,131.8885,131.6169,131.7818,19219.0
2022-04-22 14:00:00,135.83,136.04,135.63,136.03,26147.0,131.7527,131.9564,131.5587,131.9467,26147.0
2022-04-22 14:10:00,136.03,136.26,135.93,136.18,21461.0,131.9467,132.1698,131.8497,132.0922,21461.0
2022-04-22 14:20:00,136.18,136.27,135.87,135.88,21614.0,132.0922,132.1795,131.7915,131.8012,21614.0
2022-04-22 14:30:00,135.91,135.99,135.17,135.17,34524.0,131.8303,131.9079,131.1125,131.1125,34524.0
2022-04-22 14:40:00,135.21,135.25,135.01,135.17,24832.0,131.1513,131.1901,130.9573,131.1125,24832.0
2022-04-22 14:50:00,135.18,135.2,134.8,135.02,21983.0,131.1222,131.1416,130.7536,130.967,21983.0
2022-04-22 15:00:00,135.04,135.17,134.85,135.1,29826.0,130.9864,131.1125,130.8021,131.0446,29826.0
2022-04-22 15:10:00,135.11,135.88,135.0,135.82,23180.0,131.0543,131.8012,130.9476,131.743,23180.0
2022-04-22 15:20:00,135.87,135.92,135.56,135.75,32100.0,131.7915,131.84,131.4908,131.6751,32100.0
2022-04-22 15:30:00,135.77,136.2,135.76,135.88,41526.0,131.6945,132.1116,131.6848,131.8012,41526.0
2022-04-22 15:40:00,135.93,136.02,134.9,134.93,43256.0,131.8497,131.937,130.8506,130.8797,43256.0
2022-04-22 15:50:00,134.88,134.93,134.1,134.45,191973.0,130.8312,130.8797,130.0746,130.4141,191973.0
2022-04-25 09:30:00,133.66,133.66,132.3,133.38,47914.0,129.6478,129.6478,128.3286,129.3762,47914.0
2022-04-25 09:40:00,133.52,133.62,131.5,131.7,37410.0,129.512,129.609,127.5526,127.7466,37410.0
2022-04-25 09:50:00,131.74,131.95,130.87,131.03,36328.0,127.7854,127.9891,126.9415,127.0967,36328.0
2022-04-25 10:00:00,130.97,131.07,130.55,130.59,28468.0,127.0385,127.1355,126.6312,126.67,28468.0
2022-04-25 10:10:00,130.55,131.33,130.36,131.32,39291.0,126.6312,127.3877,126.4469,127.378,39291.0
2022-04-25 10:20:00,131.31,131.63,130.81,131.46,24249.0,127.3683,127.6787,126.8833,127.5138,24249.0
2022-04-25 10:30:00,131.4,132.04,130.93,131.55,146071.0,127.4556,128.0764,126.9997,127.6011,146071.0
2022-04-25 10:40:00,131.49,131.72,131.22,131.72,43963.0,127.5429,127.766,127.281,127.766,43963.0
2022-04-25 10:50:00,131.66,131.67,131.17,131.31,28662.0,127.7078,127.7175,127.2325,127.3683,28662.0
2022-04-25 11:00:00,131.29,131.69,131.25,131.64,22121.0,127.3489,127.7369,127.3101,127.6884,22121.0
2022-04-25 11:10:00,131.64,132.32,131.6,132.19,16541.0,127.6884,128.348,127.6496,128.2219,16541.0
2022-04-25 11:20:00,132.22,133.14,132.22,132.77,16769.0,128.251,129.1434,128.251,128.7845,16769.0
2022-04-25 11:30:00,132.8,133.16,132.49,132.69,17138.0,128.8136,129.1628,128.5129,128.7069,17138.0
2022-04-25 11:40:00,132.71,132.73,132.1,132.1,10623.0,128.7263,128.7457,128.1346,128.1346,10623.0
2022-04-25 11:50:00,132.09,132.21,131.81,131.99,13092.0,128.1249,128.2413,127.8533,128.0279,13092.0
2022-04-25 12:00:00,131.99,132.3,131.66,132.29,11767.0,128.0279,128.3286,127.7078,128.3189,11767.0
2022-04-25 12:10:00,132.5,132.84,132.38,132.75,23479.0,128.5226,128.8524,128.4062,128.7651,23479.0
2022-04-25 12:20:00,132.81,133.61,132.81,133.26,15839.0,128.8233,129.5993,128.8233,129.2598,15839.0
2022-04-25 12:30:00,133.28,133.37,132.98,133.12,11720.0,129.2792,129.3665,128.9882,129.124,11720.0
2022-04-25 12:40:00,133.04,133.55,133.03,133.55,10328.0,129.0464,129.5411,129.0367,129.5411,10328.0
2022-04-25 12:50:00,133.53,133.55,133.09,133.18,13031.0,129.5217,129.5411,129.0949,129.1822,13031.0
2022-04-25 13:00:00,133.21,133.23,132.7,133.12,9974.0,129.2113,129.2307,128.7166,129.124,9974.0
2022-04-25 13:10:00,133.19,133.59,133.15,133.18,11870.0,129.1919,129.5799,129.1531,129.1822,11870.0
2022-04-25 13:20:00,133.29,133.57,133.1,133.31,17432.0,129.2889,129.5605,129.1046,129.3083,17432.0
2022-04-25 13:30:00,133.3,133.51,133.22,133.4,18971.0,129.2986,129.5023,129.221,129.3956,18971.0
2022-04-25 13:40:00,133.49,133.79,133.49,133.79,13290.0,129.4829,129.7739,129.4829,129.7739,13290.0
2022-04-25 13:50:00,133.74,133.75,133.41,133.45,12756.0,129.7254,129.7351,129.4053,129.4441,12756.0
2022-04-25 14:00:00,133.55,133.87,133.15,133.76,15237.0,129.5411,129.8515,129.1531,129.7448,15237.0
2022-04-25 14:10:00,133.89,134.25,133.59,134.19,12256.0,129.8709,130.2201,129.5799,130.1619,12256.0
2022-04-25 14:20:00,134.19,134.7,134.09,134.68,10671.0,130.1619,130.6566,130.0649,130.6372,10671.0
2022-04-25 14:30:00,134.77,134.86,134.65,134.66,13409.0,130.7245,130.8118,130.6081,130.6178,13409.0
2022-04-25 14:40:00,134.62,135.05,134.57,135.02,21605.0,130.579,130.9961,130.5305,130.967,21605.0
2022-04-25 14:50:00,135.04,135.21,134.86,134.86,20490.0,130.9864,131.1513,130.8118,130.8118,20490.0
2022-04-25 15:00:00,134.87,134.91,134.25,134.4,12072.0,130.8215,130.8603,130.2201,130.3656,12072.0
2022-04-25 15:10:00,134.4,135.16,134.33,135.12,18797.0,130.3656,131.1028,130.2977,131.064,18797.0
2022-04-25 15:20:00,135.19,135.63,135.16,135.63,21484.0,131.1319,131.5587,131.1028,131.5587,21484.0
2022-04-25 15:30:00,135.66,135.87,135.5,135.86,32801.0,131.5878,131.7915,131.4326,131.7818,32801.0
2022-04-25 15:40:00,135.87,136.04,135.5,135.53,20366.0,131.7915,131.9564,131.4326,131.4617,20366.0
2022-04-25 15:50:00,135.57,135.87,135.33,135.81,91235.0,131.5005,131.7915,131.2677,131.7333,91235.0
2022-04-26 09:30:00,133.95,134.63,133.05,133.28,29919.0,129.9291,130.5887,129.0561,129.2792,29919.0
2022-04-26 09:40:00,133.07,133.73,132.88,132.88,28247.0,129.0755,129.7157,128.8912,128.8912,28247.0
2022-04-26 09:50:00,132.63,132.97,132.22,132.35,30282.0,128.6487,128.9785,128.251,128.3771,30282.0
2022-04-26 10:00:00,132.37,133.04,132.35,132.99,20794.0,128.3965,129.0464,128.3771,128.9979,20794.0
2022-04-26 10:10:00,132.98,133.01,131.78,132.1,21936.0,128.9882,129.0173,127.8242,128.1346,21936.0
2022-04-26 10:20:00,132.09,132.09,131.31,132.05,25631.0,128.1249,128.1249,127.3683,128.0861,25631.0
2022-04-26 10:30:00,132.0,132.02,131.6,131.81,29086.0,128.0376,128.057,127.6496,127.8533,29086.0
2022-04-26 10:40:00,131.81,132.01,131.6,131.96,15755.0,127.8533,128.0473,127.6496,127.9988,15755.0
2022-04-26 10:50:00,131.98,132.08,131.72,131.97,15884.0,128.0182,128.1152,127.766,128.0085,15884.0
2022-04-26 11:00:00,131.91,131.91,131.19,131.26,13761.0,127.9503,127.9503,127.2519,127.3198,13761.0
2022-04-26 11:10:00,131.24,131.25,130.61,130.68,17241.0,127.3004,127.3101,126.6894,126.7573,17241.0
2022-04-26 11:20:00,130.7,131.21,130.66,130.71,23583.0,126.7767,127.2713,126.7379,126.7864,23583.0
2022-04-26 11:30:00,130.67,130.96,130.51,130.94,9850.0,126.7476,127.0288,126.5924,127.0094,9850.0
2022-04-26 11:40:00,130.86,131.07,130.55,130.92,13002.0,126.9318,127.1355,126.6312,126.99,13002.0
2022-04-26 11:50:00,130.92,131.0,130.6,130.64,7566.0,126.99,127.0676,126.6797,126.7185,7566.0
2022-04-26 12:00:00,130.69,130.83,130.52,130.83,11150.0,126.767,126.9027,126.6021,126.9027,11150.0
2022-04-26 12:10:00,130.98,131.58,130.94,131.44,9916.0,127.0482,127.6302,127.0094,127.4944,9916.0
2022-04-26 12:20:00,131.49,132.02,131.49,132.02,9051.0,127.5429,128.057,127.5429,128.057,9051.0
2022-04-26 12:30:00,132.13,132.17,131.89,131.98,8995.0,128.1637,128.2025,127.9309,128.0182,8995.0
2022-04-26 12:40:00,131.96,132.2,131.95,132.11,7704.0,127.9988,128.2316,127.9891,128.1443,7704.0
2022-04-26 12:50:00,132.07,132.59,132.07,132.53,6054.0,128.1055,128.6099,128.1055,128.5517,6054.0
2022-04-26 13:00:00,132.59,132.59,132.03,132.13,7748.0,128.6099,128.6099,128.0667,128.1637,7748.0
2022-04-26 13:10:00,132.14,132.18,131.78,131.78,6782.0,128.1734,128.2122,127.8242,127.8242,6782.0
2022-04-26 13:20:00,131.82,131.83,131.5,131.51,5556.0,127.863,127.8727,127.5526,127.5623,5556.0
2022-04-26 13:30:00,131.48,131.54,131.29,131.44,7138.0,127.5332,127.5914,127.3489,127.4944,7138.0
2022-04-26 13:40:00,131.43,131.9,131.39,131.72,7979.0,127.4847,127.9406,127.4459,127.766,7979.0
2022-04-26 13:50:00,131.66,131.72,131.5,131.71,7133.0,127.7078,127.766,127.5526,127.7563,7133.0
2022-04-26 14:00:00,131.69,131.84,131.56,131.69,10069.0,127.7369,127.8824,127.6108,127.7369,10069.0
2022-04-26 14:10:00,131.67,132.09,131.67,131.92,11162.0,127.7175,128.1249,127.7175,127.96,11162.0
2022-04-26 14:20:00,131.92,132.41,131.91,132.24,10568.0,127.96,128.4353,127.9503,128.2704,10568.0
2022-04-26 14:30:00,132.36,132.61,132.29,132.52,7514.0,128.3868,128.6293,128.3189,128.542,7514.0
2022-04-26 14:40:00,132.46,132.47,132.01,132.14,8837.0,128.4838,128.4935,128.0473,128.1734,8837.0
2022-04-26 14:50:00,132.15,132.66,132.15,132.62,9208.0,128.1831,128.6778,128.1831,128.639,9208.0
2022-04-26 15:00:00,132.73,132.77,132.26,132.27,17240.0,128.7457,128.7845,128.2898,128.2995,17240.0
2022-04-26 15:10:00,132.31,132.44,131.74,131.8,14220.0,128.3383,128.4644,127.7854,127.8436,14220.0
2022-04-26 15:20:00,131.78,132.02,131.71,131.75,17793.0,127.8242,128.057,127.7563,127.7951,17793.0
2022-04-26 15:30:00,131.76,131.8,131.41,131.65,31032.0,127.8048,127.8436,127.4653,127.6981,31032.0
2022-04-26 15:40:00,131.65,131.68,131.19,131.3,30569.0,127.6981,127.7272,127.2519,127.3586,30569.0
2022-04-26 15:50:00,131.27,131.55,131.09,131.09,117712.0,127.3295,127.6011,127.1549,127.1549,117712.0
2022-04-27 09:30:00,131.32,133.97,131.32,133.53,78669.0,127.378,129.9485,127.378,129.5217,78669.0
2022-04-27 09:40:00,133.67,134.76,133.5,133.87,49535.0,129.6575,130.7148,129.4926,129.8515,49535.0
2022-04-27 09:50:00,133.8,134.94,133.74,134.84,27109.0,129.7836,130.8894,129.7254,130.7924,27109.0
2022-04-27 10:00:00,134.73,134.88,133.14,133.24,29092.0,130.6857,130.8312,129.1434,129.2404,29092.0
2022-04-27 10:10:00,133.29,133.29,132.34,132.63,38951.0,129.2889,129.2889,128.3674,128.6487,38951.0
2022-04-27 10:20:00,132.53,133.29,132.53,132.74,20392.0,128.5517,129.2889,128.5517,128.7554,20392.0
2022-04-27 10:30:00,132.74,132.77,132.3,132.67,38685.0,128.7554,128.7845,128.3286,128.6875,38685.0
2022-04-27 10:40:00,132.68,132.92,132.35,132.92,26764.0,128.6972,128.93,128.3771,128.93,26764.0
2022-04-27 10:50:00,132.92,133.11,132.4,132.45,25379.0,128.93,129.1143,128.4256,128.4741,25379.0
2022-04-27 11:00:00,132.46,133.46,132.44,132.66,26414.0,128.4838,129.4538,128.4644,128.6778,26414.0
2022-04-27 11:10:00,132.57,133.78,132.5,133.66,25111.0,128.5905,129.7642,128.5226,129.6478,25111.0
2022-04-27 11:20:00,133.68,134.11,133.37,133.75,109031.0,129.6672,130.0843,129.3665,129.7351,109031.0
2022-04-27 11:30:00,133.86,135.27,133.81,135.23,16716.0,129.8418,131.2095,129.7933,131.1707,16716.0
2022-04-27 11:40:00,135.17,135.76,135.17,135.58,37130.0,131.1125,131.6848,131.1125,131.5102,37130.0
2022-04-27 11:50:00,135.58,135.86,135.22,135.82,22202.0,131.5102,131.7818,131.161,131.743,22202.0
2022-04-27 12:00:00,135.84,136.24,135.58,136.17,18882.0,131.7624,132.1504,131.5102,132.0825,18882.0
2022-04-27 12:10:00,136.19,136.29,135.7,135.77,21698.0,132.1019,132.1989,131.6266,131.6945,21698.0
2022-04-27 12:20:00,135.83,136.57,135.83,136.56,15506.0,131.7527,132.4704,131.7527,132.4607,15506.0
2022-04-27 12:30:00,136.53,136.67,136.36,136.45,18049.0,132.4316,132.5674,132.2667,132.354,18049.0
2022-04-27 12:40:00,136.59,137.2,136.47,136.77,26139.0,132.4898,133.0815,132.3734,132.6644,26139.0
2022-04-27 12:50:00,136.76,137.01,136.69,137.0,14527.0,132.6547,132.8972,132.5868,132.8875,14527.0
2022-04-27 13:00:00,137.04,137.49,136.46,136.83,23893.0,132.9263,133.3628,132.3637,132.7226,23893.0
2022-04-27 13:10:00,136.91,136.94,136.35,136.52,13873.0,132.8002,132.8293,132.257,132.4219,13873.0
2022-04-27 13:20:00,136.52,136.82,136.14,136.59,15394.0,132.4219,132.7129,132.0534,132.4898,15394.0
2022-04-27 13:30:00,136.79,136.93,136.23,136.31,16467.0,132.6838,132.8196,132.1407,132.2183,16467.0
2022-04-27 13:40:00,136.22,136.53,136.12,136.49,18064.0,132.131,132.4316,132.034,132.3928,18064.0
2022-04-27 13:50:00,136.59,137.17,136.55,137.12,12102.0,132.4898,133.0524,132.451,133.0039,12102.0
2022-04-27 14:00:00,137.14,137.28,136.91,136.99,12992.0,133.0233,133.1591,132.8002,132.8778,12992.0
2022-04-27 14:10:00,136.91,137.14,136.66,136.84,15276.0,132.8002,133.0233,132.5577,132.7323,15276.0
2022-04-27 14:20:00,136.96,137.16,136.71,136.74,14800.0,132.8487,133.0427,132.6062,132.6353,14800.0
2022-04-27 14:30:00,136.73,136.91,136.43,136.79,17640.0,132.6256,132.8002,132.3346,132.6838,17640.0
2022-04-27 14:40:00,136.81,137.04,136.6,136.7,18426.0,132.7032,132.9263,132.4995,132.5965,18426.0
2022-04-27 14:50:00,136.76,136.76,135.94,136.03,18164.0,132.6547,132.6547,131.8594,131.9467,18164.0
2022-04-27 15:00:00,136.05,136.42,135.98,136.38,22994.0,131.9661,132.3249,131.8982,132.2861,22994.0
2022-04-27 15:10:00,136.32,136.62,136.14,136.18,25898.0,132.228,132.5189,132.0534,132.0922,25898.0
2022-04-27 15:20:00,136.23,136.92,135.87,136.83,62369.0,132.1407,132.8099,131.7915,132.7226,62369.0
2022-04-27 15:30:00,136.83,136.87,136.16,136.26,63284.0,132.7226,132.7614,132.0728,132.1698,63284.0
2022-04-27 15:40:00,136.27,136.79,136.06,136.13,68642.0,132.1795,132.6838,131.9758,132.0437,68642.0
2022-04-27 15:50:00,136.08,136.49,135.84,136.13,217697.0,131.9952,132.3928,131.7624,132.0437,217697.0
2022-04-28 09:30:00,138.31,140.67,138.31,140.43,38152.0,134.1582,136.4474,134.1582,136.2146,38152.0
2022-04-28 09:40:00,140.36,140.75,139.39,139.7,31661.0,136.1467,136.525,135.2058,135.5065,31661.0
2022-04-28 09:50:00,139.73,139.98,139.46,139.8,31195.0,135.5356,135.7781,135.2737,135.6035,31195.0
2022-04-28 10:00:00,139.8,139.85,139.35,139.52,38002.0,135.6035,135.652,135.167,135.3319,38002.0
2022-04-28 10:10:00,139.5,139.75,139.22,139.7,35575.0,135.3125,135.555,135.0409,135.5065,35575.0
2022-04-28 10:20:00,139.72,139.85,139.28,139.67,101170.0,135.5259,135.652,135.0991,135.4774,101170.0
2022-04-28 10:30:00,139.69,140.14,139.49,140.12,38446.0,135.4968,135.9333,135.3028,135.9139,38446.0
2022-04-28 10:40:00,140.12,140.29,139.57,140.09,101332.0,135.9139,136.0788,135.3804,135.8848,101332.0
2022-04-28 10:50:00,140.1,140.34,139.83,140.21,27959.0,135.8945,136.1273,135.6326,136.0012,27959.0
2022-04-28 11:00:00,140.19,140.38,139.97,140.31,25612.0,135.9818,136.1661,135.7684,136.0982,25612.0
2022-04-28 11:10:00,140.26,140.78,140.14,140.68,46969.0,136.0497,136.5541,135.9333,136.4571,46969.0
2022-04-28 11:20:00,140.72,140.77,139.88,140.08,31968.0,136.4959,136.5444,135.6811,135.8751,31968.0
2022-04-28 11:30:00,140.13,140.52,140.04,140.34,20765.0,135.9236,136.3019,135.8363,136.1273,20765.0
2022-04-28 11:40:00,140.33,140.59,140.2,140.29,17585.0,136.1176,136.3698,135.9915,136.0788,17585.0
2022-04-28 11:50:00,140.3,140.63,140.27,140.59,23124.0,136.0885,136.4086,136.0594,136.3698,23124.0
2022-04-28 12:00:00,140.62,140.78,140.46,140.61,19336.0,136.3989,136.5541,136.2437,136.3892,19336.0
2022-04-28 12:10:00,140.59,140.85,140.49,140.85,13699.0,136.3698,136.622,136.2728,136.622,13699.0
2022-04-28 12:20:00,140.96,141.9,140.93,141.9,27209.0,136.7287,137.6405,136.6996,137.6405,27209.0
2022-04-28 12:30:00,141.91,142.1,141.81,142.01,20335.0,137.6502,137.8344,137.5532,137.7471,20335.0
2022-04-28 12:40:00,141.98,142.62,141.97,142.22,41610.0,137.718,138.3388,137.7083,137.9508,41610.0
2022-04-28 12:50:00,142.23,142.39,141.95,142.38,55391.0,137.9605,138.1157,137.6889,138.106,55391.0
2022-04-28 13:00:00,142.36,142.42,142.01,142.27,70779.0,138.0866,138.1448,137.7471,137.9993,70779.0
2022-04-28 13:10:00,142.32,142.63,142.24,142.34,42235.0,138.0478,138.3485,137.9702,138.0672,42235.0
2022-04-28 13:20:00,142.34,142.38,142.06,142.27,42647.0,138.0672,138.106,137.7956,137.9993,42647.0
2022-04-28 13:30:00,142.25,142.42,142.05,142.39,45111.0,137.9799,138.1448,137.7859,138.1157,45111.0
2022-04-28 13:40:00,142.45,143.13,142.18,143.13,22358.0,138.1739,138.8335,137.912,138.8335,22358.0
2022-04-28 13:50:00,143.09,143.18,142.83,142.94,25837.0,138.7947,138.882,138.5425,138.6492,25837.0
2022-04-28 14:00:00,142.92,143.3,142.89,142.96,34892.0,138.6298,138.9984,138.6007,138.6686,34892.0
2022-04-28 14:10:00,142.92,143.12,142.67,142.84,25333.0,138.6298,138.8238,138.3873,138.5522,25333.0
2022-04-28 14:20:00,142.84,142.88,142.64,142.85,23999.0,138.5522,138.591,138.3582,138.5619,23999.0
2022-04-28 14:30:00,142.84,143.0,142.62,142.89,25277.0,138.5522,138.7074,138.3388,138.6007,25277.0
2022-04-28 14:40:00,142.87,143.36,142.87,143.29,36165.0,138.5813,139.0566,138.5813,138.9887,36165.0
2022-04-28 14:50:00,143.31,143.47,143.14,143.21,30759.0,139.0081,139.1633,138.8432,138.9111,30759.0
2022-04-28 15:00:00,143.2,143.38,142.99,143.23,37519.0,138.9014,139.076,138.6977,138.9305,37519.0
2022-04-28 15:10:00,143.24,143.6,143.18,143.57,91142.0,138.9402,139.2894,138.882,139.2603,91142.0
2022-04-28 15:20:00,143.56,143.84,143.51,143.54,48532.0,139.2506,139.5222,139.2021,139.2312,48532.0
2022-04-28 15:30:00,143.57,143.67,143.34,143.56,90833.0,139.2603,139.3573,139.0372,139.2506,90833.0
2022-04-28 15:40:00,143.54,143.91,143.31,143.63,104908.0,139.2312,139.5901,139.0081,139.3185,104908.0
2022-04-28 15:50:00,143.67,143.9,143.14,143.85,341774.0,139.3573,139.5804,138.8432,139.5319,341774.0
2022-04-29 09:30:00,141.98,143.66,141.19,143.49,72138.0,137.718,139.3476,136.9518,139.1827,72138.0
2022-04-29 09:40:00,143.69,143.69,142.17,142.28,63573.0,139.3767,139.3767,137.9023,138.009,63573.0
2022-04-29 09:50:00,142.29,143.19,141.68,143.12,58690.0,138.0187,138.8917,137.4271,138.8238,58690.0
2022-04-29 10:00:00,143.12,143.39,142.08,142.18,36947.0,138.8238,139.0857,137.815,137.912,36947.0
2022-04-29 10:10:00,142.25,142.59,141.85,142.15,34976.0,137.9799,138.3097,137.592,137.8829,34976.0
2022-04-29 10:20:00,142.15,142.24,141.11,141.16,46718.0,137.8829,137.9702,136.8742,136.9227,46718.0
2022-04-29 10:30:00,141.09,141.19,140.4,140.95,35950.0,136.8548,136.9518,136.1855,136.719,35950.0
2022-04-29 10:40:00,140.86,140.86,140.26,140.38,30011.0,136.6317,136.6317,136.0497,136.1661,30011.0
2022-04-29 10:50:00,140.33,140.44,139.84,140.24,28754.0,136.1176,136.2243,135.6423,136.0303,28754.0
2022-04-29 11:00:00,140.2,140.61,140.03,140.26,21594.0,135.9915,136.3892,135.8266,136.0497,21594.0
2022-04-29 11:10:00,140.24,140.61,139.84,140.56,29751.0,136.0303,136.3892,135.6423,136.3407,29751.0
2022-04-29 11:20:00,140.57,140.9,140.36,140.86,36323.0,136.3504,136.6705,136.1467,136.6317,36323.0
2022-04-29 11:30:00,140.9,141.8,140.86,141.42,16161.0,136.6705,137.5435,136.6317,137.1749,16161.0
2022-04-29 11:40:00,141.4,141.56,140.93,140.93,13893.0,137.1555,137.3107,136.6996,136.6996,13893.0
2022-04-29 11:50:00,140.84,141.18,140.49,140.5,13856.0,136.6123,136.9421,136.2728,136.2825,13856.0
2022-04-29 12:00:00,140.55,140.58,139.98,140.06,14836.0,136.331,136.3601,135.7781,135.8557,14836.0
2022-04-29 12:10:00,140.05,140.59,139.94,140.03,21551.0,135.846,136.3698,135.7393,135.8266,21551.0
2022-04-29 12:20:00,140.07,140.45,140.02,140.3,21216.0,135.8654,136.234,135.8169,136.0885,21216.0
2022-04-29 12:30:00,140.27,140.35,139.81,140.08,15916.0,136.0594,136.137,135.6132,135.8751,15916.0
2022-04-29 12:40:00,139.98,139.98,139.43,139.64,17713.0,135.7781,135.7781,135.2446,135.4483,17713.0
2022-04-29 12:50:00,139.64,139.74,139.47,139.49,15009.0,135.4483,135.5453,135.2834,135.3028,15009.0
2022-04-29 13:00:00,139.48,139.7,139.21,139.22,22094.0,135.2931,135.5065,135.0312,135.0409,22094.0
2022-04-29 13:10:00,139.17,139.64,139.14,139.64,30506.0,134.9924,135.4483,134.9633,135.4483,30506.0
2022-04-29 13:20:00,139.65,140.44,139.65,140.07,28475.0,135.458,136.2243,135.458,135.8654,28475.0
2022-04-29 13:30:00,140.12,140.59,140.08,140.31,18357.0,135.9139,136.3698,135.8751,136.0982,18357.0
2022-04-29 13:40:00,140.31,140.32,139.67,139.76,20326.0,136.0982,136.1079,135.4774,135.5647,20326.0
2022-04-29 13:50:00,139.7,139.95,139.7,139.84,16675.0,135.5065,135.749,135.5065,135.6423,16675.0
2022-04-29 14:00:00,139.84,139.88,139.5,139.5,13880.0,135.6423,135.6811,135.3125,135.3125,13880.0
2022-04-29 14:10:00,139.5,139.63,138.84,139.3,65801.0,135.3125,135.4386,134.6723,135.1185,65801.0
2022-04-29 14:20:00,139.24,139.37,138.99,139.05,24718.0,135.0603,135.1864,134.8178,134.876,24718.0
2022-04-29 14:30:00,139.0,139.14,138.87,138.89,36871.0,134.8275,134.9633,134.7014,134.7208,36871.0
2022-04-29 14:40:00,138.9,139.03,138.37,138.37,34369.0,134.7305,134.8566,134.2164,134.2164,34369.0
2022-04-29 14:50:00,138.37,138.58,138.17,138.47,29897.0,134.2164,134.4201,134.0224,134.3134,29897.0
2022-04-29 15:00:00,138.46,138.74,138.37,138.41,20000.0,134.3037,134.5753,134.2164,134.2552,20000.0
2022-04-29 15:10:00,138.42,138.42,137.91,138.09,26473.0,134.2649,134.2649,133.7702,133.9448,26473.0
2022-04-29 15:20:00,138.14,138.14,137.56,137.75,31550.0,133.9933,133.9933,133.4307,133.615,31550.0
2022-04-29 15:30:00,137.72,138.41,137.61,138.29,45071.0,133.5859,134.2552,133.4792,134.1388,45071.0
2022-04-29 15:40:00,138.27,138.46,137.65,137.66,52837.0,134.1194,134.3037,133.518,133.5277,52837.0
2022-04-29 15:50:00,137.64,137.67,136.42,136.97,207950.0,133.5083,133.5374,132.3249,132.8584,207950.0
2022-05-02 09:30:00,133.37,133.5,126.24,126.82,175633.0,129.3665,129.4926,122.4505,123.0131,175633.0
2022-05-02 09:40:00,126.89,127.77,124.27,127.1,239102.0,123.081,123.9346,120.5397,123.2847,239102.0
2022-05-02 09:50:00,127.1,129.71,125.63,126.01,180538.0,123.2847,125.8164,121.8588,122.2274,180538.0
2022-05-02 10:00:00,125.82,126.13,124.27,124.91,190611.0,122.0431,122.3438,120.5397,121.1605,190611.0
2022-05-02 10:10:00,124.74,124.89,123.27,123.51,144376.0,120.9956,121.1411,119.5697,119.8025,144376.0
2022-05-02 10:20:00,123.49,125.01,123.28,124.77,105753.0,119.7831,121.2575,119.5794,121.0247,105753.0
2022-05-02 10:30:00,124.9,126.4,124.41,124.42,148038.0,121.1508,122.6057,120.6755,120.6852,148038.0
2022-05-02 10:40:00,124.39,125.09,122.24,122.33,125880.0,120.6561,121.3351,118.5706,118.6579,125880.0
2022-05-02 10:50:00,122.32,122.46,121.41,122.17,149995.0,118.6482,118.784,117.7655,118.5027,149995.0
2022-05-02 11:00:00,122.18,122.59,121.24,121.58,154778.0,118.5124,118.9101,117.6006,117.9304,154778.0
2022-05-02 11:10:00,121.65,122.2,120.62,120.77,71395.0,117.9983,118.5318,116.9992,117.1447,71395.0
2022-05-02 11:20:00,120.77,120.79,119.92,120.5,122763.0,117.1447,117.1641,116.3202,116.8828,122763.0
2022-05-02 11:30:00,120.52,120.63,119.28,119.3,107696.0,116.9022,117.0089,115.6995,115.7189,107696.0
2022-05-02 11:40:00,119.35,120.74,118.89,120.64,98538.0,115.7674,117.1156,115.3212,117.0186,98538.0
2022-05-02 11:50:00,120.55,121.25,119.89,120.15,181509.0,116.9313,117.6103,116.2911,116.5433,181509.0
2022-05-02 12:00:00,120.08,120.58,118.76,120.51,223199.0,116.4754,116.9604,115.1951,116.8925,223199.0
2022-05-02 12:10:00,120.59,124.25,120.44,123.98,175868.0,116.9701,120.5203,116.8246,120.2584,175868.0
2022-05-02 12:20:00,124.26,124.92,123.51,123.84,186742.0,120.53,121.1702,119.8025,120.1226,186742.0
2022-05-02 12:30:00,123.83,124.06,122.71,123.39,150893.0,120.1129,120.336,119.0265,119.6861,150893.0
2022-05-02 12:40:00,123.46,124.08,123.0,124.02,150195.0,119.754,120.3554,119.3078,120.2972,150195.0
2022-05-02 12:50:00,123.98,124.91,123.21,123.21,134787.0,120.2584,121.1605,119.5115,119.5115,134787.0
2022-05-02 13:00:00,123.21,123.21,122.17,122.68,96464.0,119.5115,119.5115,118.5027,118.9974,96464.0
2022-05-02 13:10:00,122.69,123.13,122.04,122.26,63743.0,119.0071,119.4339,118.3766,118.59,63743.0
2022-05-02 13:20:00,122.2,122.6,121.73,122.48,63742.0,118.5318,118.9198,118.0759,118.8034,63742.0
2022-05-02 13:30:00,122.43,122.6,121.48,121.91,56672.0,118.7549,118.9198,117.8334,118.2505,56672.0
2022-05-02 13:40:00,121.87,121.98,120.9,121.15,68604.0,118.2117,118.3184,117.2708,117.5133,68604.0
2022-05-02 13:50:00,121.15,122.54,121.14,122.09,51439.0,117.5133,118.8616,117.5036,118.4251,51439.0
2022-05-02 14:00:00,122.12,122.77,121.92,122.17,54443.0,118.4542,119.0847,118.2602,118.5027,54443.0
2022-05-02 14:10:00,122.17,122.17,120.8,121.01,71092.0,118.5027,118.5027,117.1738,117.3775,71092.0
2022-05-02 14:20:00,121.02,121.4,120.8,121.08,65207.0,117.3872,117.7558,117.1738,117.4454,65207.0
2022-05-02 14:30:00,121.09,121.95,120.88,121.54,109531.0,117.4551,118.2893,117.2514,117.8916,109531.0
2022-05-02 14:40:00,121.56,122.53,121.15,122.31,105793.0,117.911,118.8519,117.5133,118.6385,105793.0
2022-05-02 14:50:00,122.38,122.99,122.11,122.4,111577.0,118.7064,119.2981,118.4445,118.7258,111577.0
2022-05-02 15:00:00,122.4,123.64,122.04,123.51,120613.0,118.7258,119.9286,118.3766,119.8025,120613.0
2022-05-02 15:10:00,123.51,124.28,123.13,124.23,105400.0,119.8025,120.5494,119.4339,120.5009,105400.0
2022-05-02 15:20:00,124.33,124.9,124.04,124.69,183821.0,120.5979,121.1508,120.3166,120.9471,183821.0
2022-05-02 15:30:00,124.61,124.92,123.8,123.87,153699.0,120.8695,121.1702,120.0838,120.1517,153699.0
2022-05-02 15:40:00,123.88,124.28,123.51,124.05,182775.0,120.1614,120.5494,119.8025,120.3263,182775.0
2022-05-02 15:50:00,124.12,124.65,123.92,124.38,504476.0,120.3942,120.9083,120.2002,120.6464,504476.0
2022-05-03 09:30:00,122.21,125.96,122.21,124.71,170498.0,118.5415,122.1789,118.5415,120.9665,170498.0
2022-05-03 09:40:00,125.06,125.49,124.12,124.76,159067.0,121.306,121.723,120.3942,121.015,159067.0
2022-05-03 09:50:00,124.7,127.0,124.49,126.91,92834.0,120.9568,123.1877,120.7531,123.1004,92834.0
2022-05-03 10:00:00,126.94,129.65,126.94,127.7,119836.0,123.1295,125.7582,123.1295,123.8667,119836.0
2022-05-03 10:10:00,127.73,128.34,127.28,127.85,71510.0,123.8958,124.4875,123.4593,124.0122,71510.0
2022-05-03 10:20:00,127.91,127.91,126.62,126.76,89578.0,124.0704,124.0704,122.8191,122.9549,89578.0
2022-05-03 10:30:00,126.84,127.55,126.37,126.92,53777.0,123.0325,123.7212,122.5766,123.1101,53777.0
2022-05-03 10:40:00,126.93,127.19,126.67,126.9,51086.0,123.1198,123.372,122.8676,123.0907,51086.0
2022-05-03 10:50:00,126.88,126.92,125.88,126.27,93617.0,123.0713,123.1101,122.1013,122.4796,93617.0
2022-05-03 11:00:00,126.27,127.42,125.63,127.41,43626.0,122.4796,123.5951,121.8588,123.5854,43626.0
2022-05-03 11:10:00,127.41,128.92,127.14,128.24,75249.0,123.5854,125.0501,123.3235,124.3905,75249.0
2022-05-03 11:20:00,128.24,128.38,127.75,128.19,50974.0,124.3905,124.5263,123.9152,124.342,50974.0
2022-05-03 11:30:00,128.25,129.8,128.25,129.59,60454.0,124.4002,125.9037,124.4002,125.7,60454.0
2022-05-03 11:40:00,129.62,130.81,129.57,129.63,83876.0,125.7291,126.8833,125.6806,125.7388,83876.0
2022-05-03 11:50:00,129.63,129.7,128.92,129.4,52413.0,125.7388,125.8067,125.0501,125.5157,52413.0
2022-05-03 12:00:00,129.4,129.64,128.05,128.14,49988.0,125.5157,125.7485,124.2062,124.2935,49988.0
2022-05-03 12:10:00,128.06,128.67,127.89,128.61,34539.0,124.2159,124.8076,124.051,124.7494,34539.0
2022-05-03 12:20:00,128.62,129.08,128.58,128.72,47642.0,124.7591,125.2053,124.7203,124.8561,47642.0
2022-05-03 12:30:00,128.69,128.69,128.13,128.61,36805.0,124.827,124.827,124.2838,124.7494,36805.0
2022-05-03 12:40:00,128.64,128.67,128.2,128.41,25127.0,124.7785,124.8076,124.3517,124.5554,25127.0
2022-05-03 12:50:00,128.42,128.77,128.39,128.4,23736.0,124.5651,124.9046,124.536,124.5457,23736.0
2022-05-03 13:00:00,128.48,128.99,128.4,128.67,21508.0,124.6233,125.118,124.5457,124.8076,21508.0
2022-05-03 13:10:00,128.72,129.41,128.34,129.31,22578.0,124.8561,125.5254,124.4875,125.4284,22578.0
2022-05-03 13:20:00,129.31,129.5,128.94,129.13,32765.0,125.4284,125.6127,125.0695,125.2538,32765.0
2022-05-03 13:30:00,129.11,129.28,129.01,129.01,27819.0,125.2344,125.3993,125.1374,125.1374,27819.0
2022-05-03 13:40:00,129.05,129.48,128.97,128.97,29349.0,125.1762,125.5933,125.0986,125.0986,29349.0
2022-05-03 13:50:00,128.94,129.1,128.72,128.84,18503.0,125.0695,125.2247,124.8561,124.9725,18503.0
2022-05-03 14:00:00,128.81,129.48,128.81,129.39,29993.0,124.9434,125.5933,124.9434,125.506,29993.0
2022-05-03 14:10:00,129.4,129.41,128.78,128.94,24703.0,125.5157,125.5254,124.9143,125.0695,24703.0
2022-05-03 14:20:00,128.92,129.01,128.59,128.63,26658.0,125.0501,125.1374,124.73,124.7688,26658.0
2022-05-03 14:30:00,128.67,128.68,127.92,127.93,26353.0,124.8076,124.8173,124.0801,124.0898,26353.0
2022-05-03 14:40:00,127.85,127.93,127.41,127.71,29354.0,124.0122,124.0898,123.5854,123.8764,29354.0
2022-05-03 14:50:00,127.7,128.59,127.66,128.52,46543.0,123.8667,124.73,123.8279,124.6621,46543.0
2022-05-03 15:00:00,128.5,129.28,128.38,129.19,48202.0,124.6427,125.3993,124.5263,125.312,48202.0
2022-05-03 15:10:00,129.2,129.27,128.65,128.75,41788.0,125.3217,125.3896,124.7882,124.8852,41788.0
2022-05-03 15:20:00,128.78,129.07,128.34,128.57,40679.0,124.9143,125.1956,124.4875,124.7106,40679.0
2022-05-03 15:30:00,128.59,129.1,128.39,128.42,70943.0,124.73,125.2247,124.536,124.5651,70943.0
2022-05-03 15:40:00,128.44,128.44,127.51,128.02,77900.0,124.5845,124.5845,123.6824,124.1771,77900.0
2022-05-03 15:50:00,128.03,128.37,127.71,128.06,254531.0,124.1868,124.5166,123.8764,124.2159,254531.0
2022-05-04 09:30:00,128.57,129.11,127.63,129.11,37066.0,124.7106,125.2344,123.7988,125.2344,37066.0
2022-05-04 09:40:00,129.0,131.21,128.89,130.85,43671.0,125.1277,127.2713,125.021,126.9221,43671.0
2022-05-04 09:50:00,130.76,130.88,130.03,130.09,27358.0,126.8349,126.9512,126.1268,126.185,27358.0
2022-05-04 10:00:00,130.08,130.1,128.19,128.31,35589.0,126.1753,126.1947,124.342,124.4584,35589.0
2022-05-04 10:10:00,128.41,128.8,127.62,127.97,24434.0,124.5554,124.9337,123.7891,124.1286,24434.0
2022-05-04 10:20:00,128.0,128.29,127.74,127.98,16623.0,124.1577,124.439,123.9055,124.1383,16623.0
2022-05-04 10:30:00,127.98,127.99,127.26,127.99,24901.0,124.1383,124.148,123.4399,124.148,24901.0
2022-05-04 10:40:00,128.03,128.17,127.66,127.79,17771.0,124.1868,124.3226,123.8279,123.954,17771.0
2022-05-04 10:50:00,127.81,127.81,127.18,127.35,18214.0,123.9734,123.9734,123.3623,123.5272,18214.0
2022-05-04 11:00:00,127.3,127.79,127.29,127.79,23727.0,123.4787,123.954,123.469,123.954,23727.0
2022-05-04 11:10:00,127.81,127.9,127.29,127.47,19554.0,123.9734,124.0607,123.469,123.6436,19554.0
2022-05-04 11:20:00,127.47,127.47,126.85,127.29,34091.0,123.6436,123.6436,123.0422,123.469,34091.0
2022-05-04 11:30:00,127.35,127.51,127.11,127.16,11130.0,123.5272,123.6824,123.2944,123.3429,11130.0
2022-05-04 11:40:00,127.16,127.75,127.1,127.67,20471.0,123.3429,123.9152,123.2847,123.8376,20471.0
2022-05-04 11:50:00,127.65,127.81,127.25,127.34,27242.0,123.8182,123.9734,123.4302,123.5175,27242.0
2022-05-04 12:00:00,127.4,127.68,127.37,127.67,13664.0,123.5757,123.8473,123.5466,123.8376,13664.0
2022-05-04 12:10:00,127.69,127.69,127.31,127.52,22579.0,123.857,123.857,123.4884,123.6921,22579.0
2022-05-04 12:20:00,127.64,128.21,127.63,128.11,18641.0,123.8085,124.3614,123.7988,124.2644,18641.0
2022-05-04 12:30:00,128.12,128.41,127.82,128.38,34453.0,124.2741,124.5554,123.9831,124.5263,34453.0
2022-05-04 12:40:00,128.33,128.39,128.07,128.35,15678.0,124.4778,124.536,124.2256,124.4972,15678.0
2022-05-04 12:50:00,128.39,129.08,128.32,128.78,26235.0,124.536,125.2053,124.4681,124.9143,26235.0
2022-05-04 13:00:00,128.74,129.19,128.74,128.93,16209.0,124.8755,125.312,124.8755,125.0598,16209.0
2022-05-04 13:10:00,128.88,128.94,128.67,128.87,20673.0,125.0113,125.0695,124.8076,125.0016,20673.0
2022-05-04 13:20:00,128.91,129.09,128.7,129.04,36452.0,125.0404,125.215,124.8367,125.1665,36452.0
2022-05-04 13:30:00,129.0,129.06,128.35,128.39,30973.0,125.1277,125.1859,124.4972,124.536,30973.0
2022-05-04 13:40:00,128.43,128.61,128.22,128.22,18957.0,124.5748,124.7494,124.3711,124.3711,18957.0
2022-05-04 13:50:00,128.2,128.75,128.14,128.5,17561.0,124.3517,124.8852,124.2935,124.6427,17561.0
2022-05-04 14:00:00,128.49,129.39,127.59,128.04,34680.0,124.633,125.506,123.76,124.1965,34680.0
2022-05-04 14:10:00,128.0,128.59,127.74,127.91,20916.0,124.1577,124.73,123.9055,124.0704,20916.0
2022-05-04 14:20:00,127.88,129.07,127.55,128.9,23179.0,124.0413,125.1956,123.7212,125.0307,23179.0
2022-05-04 14:30:00,128.91,129.03,127.12,128.01,36294.0,125.0404,125.1568,123.3041,124.1674,36294.0
2022-05-04 14:40:00,127.97,130.12,127.81,129.79,49632.0,124.1286,126.2141,123.9734,125.894,49632.0
2022-05-04 14:50:00,130.01,131.22,129.86,131.02,56141.0,126.1074,127.281,125.9619,127.087,56141.0
2022-05-04 15:00:00,131.02,131.85,130.93,131.78,44526.0,127.087,127.8921,126.9997,127.8242,44526.0
2022-05-04 15:10:00,131.78,133.24,131.74,133.17,87538.0,127.8242,129.2404,127.7854,129.1725,87538.0
2022-05-04 15:20:00,133.08,133.3,132.91,133.24,41085.0,129.0852,129.2986,128.9203,129.2404,41085.0
2022-05-04 15:30:00,133.32,133.43,133.02,133.3,38883.0,129.318,129.4247,129.027,129.2986,38883.0
2022-05-04 15:40:00,133.31,133.8,132.99,133.8,61876.0,129.3083,129.7836,128.9979,129.7836,61876.0
2022-05-04 15:50:00,133.88,134.24,133.51,133.65,205855.0,129.8612,130.2104,129.5023,129.6381,205855.0
2022-05-05 09:30:00,131.19,132.17,130.87,131.81,43005.0,127.2519,128.2025,126.9415,127.8533,43005.0
2022-05-05 09:40:00,131.74,132.32,129.95,130.04,22172.0,127.7854,128.348,126.0492,126.1365,22172.0
2022-05-05 09:50:00,129.95,130.64,129.86,130.61,23763.0,126.0492,126.7185,125.9619,126.6894,23763.0
2022-05-05 10:00:00,130.52,130.52,129.51,129.84,35586.0,126.6021,126.6021,125.6224,125.9425,35586.0
2022-05-05 10:10:00,129.79,130.15,129.63,129.91,39538.0,125.894,126.2432,125.7388,126.0104,39538.0
2022-05-05 10:20:00,129.97,130.17,129.37,129.37,27169.0,126.0686,126.2626,125.4866,125.4866,27169.0
2022-05-05 10:30:00,129.41,130.0,129.4,129.78,33400.0,125.5254,126.0977,125.5157,125.8843,33400.0
2022-05-05 10:40:00,129.74,129.87,129.21,129.41,33139.0,125.8455,125.9716,125.3314,125.5254,33139.0
2022-05-05 10:50:00,129.48,130.16,129.39,130.04,24466.0,125.5933,126.2529,125.506,126.1365,24466.0
2022-05-05 11:00:00,130.03,130.1,128.51,128.53,23616.0,126.1268,126.1947,124.6524,124.6718,23616.0
2022-05-05 11:10:00,128.67,128.99,128.2,128.9,23988.0,124.8076,125.118,124.3517,125.0307,23988.0
2022-05-05 11:20:00,128.81,128.82,128.06,128.41,17966.0,124.9434,124.9531,124.2159,124.5554,17966.0
2022-05-05 11:30:00,128.42,129.05,128.28,128.81,14836.0,124.5651,125.1762,124.4293,124.9434,14836.0
2022-05-05 11:40:00,128.92,128.97,128.27,128.5,15405.0,125.0501,125.0986,124.4196,124.6427,15405.0
2022-05-05 11:50:00,128.52,128.52,127.3,127.54,18547.0,124.6621,124.6621,123.4787,123.7115,18547.0
2022-05-05 12:00:00,127.5,127.77,127.02,127.61,14708.0,123.6727,123.9346,123.2071,123.7794,14708.0
2022-05-05 12:10:00,127.46,127.71,126.93,127.17,42152.0,123.6339,123.8764,123.1198,123.3526,42152.0
2022-05-05 12:20:00,127.24,127.37,126.89,127.09,41467.0,123.4205,123.5466,123.081,123.275,41467.0
2022-05-05 12:30:00,127.02,127.27,126.43,126.7,21899.0,123.2071,123.4496,122.6348,122.8967,21899.0
2022-05-05 12:40:00,126.69,126.74,126.14,126.22,20965.0,122.887,122.9355,122.3535,122.4311,20965.0
2022-05-05 12:50:00,126.22,126.91,126.14,126.75,26573.0,122.4311,123.1004,122.3535,122.9452,26573.0
2022-05-05 13:00:00,126.77,127.21,126.72,127.04,52532.0,122.9646,123.3914,122.9161,123.2265,52532.0
2022-05-05 13:10:00,127.04,127.05,126.14,126.47,32961.0,123.2265,123.2362,122.3535,122.6736,32961.0
2022-05-05 13:20:00,126.45,126.59,126.27,126.51,88192.0,122.6542,122.79,122.4796,122.7124,88192.0
2022-05-05 13:30:00,126.52,126.61,126.15,126.23,36667.0,122.7221,122.8094,122.3632,122.4408,36667.0
2022-05-05 13:40:00,126.23,126.6,126.07,126.11,24455.0,122.4408,122.7997,122.2856,122.3244,24455.0
2022-05-05 13:50:00,126.09,126.1,125.66,125.82,39421.0,122.305,122.3147,121.8879,122.0431,39421.0
2022-05-05 14:00:00,125.84,125.94,125.6,125.86,24954.0,122.0625,122.1595,121.8297,122.0819,24954.0
2022-05-05 14:10:00,125.93,126.51,125.58,126.46,23477.0,122.1498,122.7124,121.8103,122.6639,23477.0
2022-05-05 14:20:00,126.51,126.51,125.28,125.3,24820.0,122.7124,122.7124,121.5193,121.5387,24820.0
2022-05-05 14:30:00,125.36,125.49,125.07,125.33,29571.0,121.5969,121.723,121.3157,121.5678,29571.0
2022-05-05 14:40:00,125.34,125.42,125.19,125.26,34274.0,121.5775,121.6551,121.4321,121.4999,34274.0
2022-05-05 14:50:00,125.28,125.62,125.08,125.35,72951.0,121.5193,121.8491,121.3254,121.5872,72951.0
2022-05-05 15:00:00,125.37,125.41,124.77,124.97,38776.0,121.6066,121.6454,121.0247,121.2187,38776.0
2022-05-05 15:10:00,124.99,125.1,124.72,125.04,40063.0,121.2381,121.3448,120.9762,121.2866,40063.0
2022-05-05 15:20:00,124.94,125.1,124.65,124.8,36243.0,121.1896,121.3448,120.9083,121.0538,36243.0
2022-05-05 15:30:00,124.72,125.58,124.47,125.35,38513.0,120.9762,121.8103,120.7337,121.5872,38513.0
2022-05-05 15:40:00,125.4,125.73,124.86,124.89,38176.0,121.6357,121.9558,121.112,121.1411,38176.0
2022-05-05 15:50:00,124.9,126.23,124.9,125.99,220008.0,121.1508,122.4408,121.1508,122.208,220008.0
2022-05-06 09:30:00,124.71,124.99,122.34,122.46,27042.0,120.9665,121.2381,118.6676,118.784,27042.0
2022-05-06 09:40:00,122.27,122.36,120.82,121.23,44872.0,118.5997,118.687,117.1932,117.5909,44872.0
2022-05-06 09:50:00,121.12,121.35,120.63,121.12,30086.0,117.4842,117.7073,117.0089,117.4842,30086.0
2022-05-06 10:00:00,121.05,122.34,120.81,121.46,36704.0,117.4163,118.6676,117.1835,117.814,36704.0
2022-05-06 10:10:00,121.41,123.04,121.38,122.78,40725.0,117.7655,119.3466,117.7364,119.0944,40725.0
2022-05-06 10:20:00,122.73,123.06,121.53,121.71,59640.0,119.0459,119.366,117.8819,118.0565,59640.0
2022-05-06 10:30:00,121.48,122.0,120.69,121.37,31404.0,117.8334,118.3378,117.0671,117.7267,31404.0
2022-05-06 10:40:00,121.44,122.91,121.3,122.15,28900.0,117.7946,119.2205,117.6588,118.4833,28900.0
2022-05-06 10:50:00,122.19,122.8,121.71,122.73,38946.0,118.5221,119.1138,118.0565,119.0459,38946.0
2022-05-06 11:00:00,122.72,122.96,122.43,122.59,36043.0,119.0362,119.269,118.7549,118.9101,36043.0
2022-05-06 11:10:00,122.63,123.31,122.15,122.87,41216.0,118.9489,119.6085,118.4833,119.1817,41216.0
2022-05-06 11:20:00,122.87,123.27,122.72,122.96,24437.0,119.1817,119.5697,119.0362,119.269,24437.0
2022-05-06 11:30:00,123.02,123.03,122.01,122.06,27851.0,119.3272,119.3369,118.3475,118.396,27851.0
2022-05-06 11:40:00,121.92,122.68,121.77,122.55,17506.0,118.2602,118.9974,118.1147,118.8713,17506.0
2022-05-06 11:50:00,122.58,122.93,122.04,122.19,13045.0,118.9004,119.2399,118.3766,118.5221,13045.0
2022-05-06 12:00:00,122.04,123.58,121.97,123.11,13381.0,118.3766,119.8704,118.3087,119.4145,13381.0
2022-05-06 12:10:00,123.02,123.02,122.06,122.07,12990.0,119.3272,119.3272,118.396,118.4057,12990.0
2022-05-06 12:20:00,122.09,123.38,122.03,123.25,14216.0,118.4251,119.6764,118.3669,119.5503,14216.0
2022-05-06 12:30:00,123.19,123.35,122.6,122.95,15075.0,119.4921,119.6473,118.9198,119.2593,15075.0
2022-05-06 12:40:00,122.87,123.24,122.77,123.02,17630.0,119.1817,119.5406,119.0847,119.3272,17630.0
2022-05-06 12:50:00,122.86,123.55,122.55,123.46,13047.0,119.172,119.8413,118.8713,119.754,13047.0
2022-05-06 13:00:00,123.43,123.84,123.25,123.52,33816.0,119.7249,120.1226,119.5503,119.8122,33816.0
2022-05-06 13:10:00,123.49,123.61,122.28,122.36,17829.0,119.7831,119.8995,118.6094,118.687,17829.0
2022-05-06 13:20:00,122.33,122.91,122.18,122.65,14107.0,118.6579,119.2205,118.5124,118.9683,14107.0
2022-05-06 13:30:00,122.69,122.96,122.38,122.52,20216.0,119.0071,119.269,118.7064,118.8422,20216.0
2022-05-06 13:40:00,122.57,122.71,122.27,122.44,19207.0,118.8907,119.0265,118.5997,118.7646,19207.0
2022-05-06 13:50:00,122.47,122.47,121.91,122.03,16804.0,118.7937,118.7937,118.2505,118.3669,16804.0
2022-05-06 14:00:00,121.94,122.27,121.13,121.23,16818.0,118.2796,118.5997,117.4939,117.5909,16818.0
2022-05-06 14:10:00,121.25,121.68,121.24,121.27,32643.0,117.6103,118.0274,117.6006,117.6297,32643.0
2022-05-06 14:20:00,121.23,121.65,120.91,121.0,20614.0,117.5909,117.9983,117.2805,117.3678,20614.0
2022-05-06 14:30:00,121.05,121.16,120.86,121.09,13840.0,117.4163,117.523,117.232,117.4551,13840.0
2022-05-06 14:40:00,121.18,121.57,121.07,121.45,17107.0,117.5424,117.9207,117.4357,117.8043,17107.0
2022-05-06 14:50:00,121.6,122.1,121.6,121.73,19521.0,117.9498,118.4348,117.9498,118.0759,19521.0
2022-05-06 15:00:00,121.55,121.71,120.77,120.82,25274.0,117.9013,118.0565,117.1447,117.1932,25274.0
2022-05-06 15:10:00,120.82,121.18,120.55,121.05,88661.0,117.1932,117.5424,116.9313,117.4163,88661.0
2022-05-06 15:20:00,120.97,121.17,120.62,120.99,43171.0,117.3387,117.5327,116.9992,117.3581,43171.0
2022-05-06 15:30:00,121.04,121.56,120.89,121.5,80518.0,117.4066,117.911,117.2611,117.8528,80518.0
2022-05-06 15:40:00,121.52,121.73,121.0,121.51,91395.0,117.8722,118.0759,117.3678,117.8625,91395.0
2022-05-06 15:50:00,121.49,121.79,120.87,120.98,264017.0,117.8431,118.1341,117.2417,117.3484,264017.0
2022-05-09 09:30:00,118.9,120.48,118.72,119.93,46369.0,115.3309,116.8634,115.1563,116.3299,46369.0
2022-05-09 09:40:00,119.8,120.47,118.96,119.15,30652.0,116.2038,116.8537,115.3891,115.5734,30652.0
2022-05-09 09:50:00,119.23,120.48,118.96,120.09,39701.0,115.651,116.8634,115.3891,116.4851,39701.0
2022-05-09 10:00:00,119.91,120.57,119.18,119.4,34642.0,116.3105,116.9507,115.6025,115.8159,34642.0
2022-05-09 10:10:00,119.47,120.09,119.42,120.0,42990.0,115.8838,116.4851,115.8353,116.3978,42990.0
2022-05-09 10:20:00,119.96,120.06,118.87,119.48,59427.0,116.359,116.456,115.3018,115.8935,59427.0
2022-05-09 10:30:00,119.48,119.66,118.83,118.85,37177.0,115.8935,116.068,115.263,115.2824,37177.0
2022-05-09 10:40:00,118.92,119.62,118.84,119.28,46524.0,115.3503,116.0293,115.2727,115.6995,46524.0
2022-05-09 10:50:00,119.2,119.29,118.2,118.23,110362.0,115.6219,115.7092,114.6519,114.681,110362.0
2022-05-09 11:00:00,118.16,118.82,118.11,118.5,45071.0,114.6131,115.2533,114.5646,114.9429,45071.0
2022-05-09 11:10:00,118.5,118.56,117.4,117.71,46759.0,114.9429,115.0011,113.8759,114.1766,46759.0
2022-05-09 11:20:00,117.71,117.75,116.9,117.1,38951.0,114.1766,114.2154,113.3909,113.5849,38951.0
2022-05-09 11:30:00,117.08,118.25,117.01,118.2,26412.0,113.5655,114.7004,113.4976,114.6519,26412.0
2022-05-09 11:40:00,118.17,118.82,118.01,118.57,34161.0,114.6228,115.2533,114.4676,115.0108,34161.0
2022-05-09 11:50:00,118.66,119.77,118.66,119.41,20274.0,115.0981,116.1747,115.0981,115.8256,20274.0
2022-05-09 12:00:00,119.39,119.83,118.67,119.58,18945.0,115.8062,116.2329,115.1078,115.9905,18945.0
2022-05-09 12:10:00,119.62,120.21,119.59,120.09,26241.0,116.0293,116.6015,116.0002,116.4851,26241.0
2022-05-09 12:20:00,120.09,120.2,119.67,119.95,18768.0,116.4851,116.5918,116.0777,116.3493,18768.0
2022-05-09 12:30:00,119.95,120.34,119.49,119.75,22863.0,116.3493,116.7276,115.9032,116.1553,22863.0
2022-05-09 12:40:00,119.66,119.81,119.05,119.12,17102.0,116.068,116.2135,115.4764,115.5443,17102.0
2022-05-09 12:50:00,119.13,119.21,118.96,119.01,16295.0,115.554,115.6316,115.3891,115.4376,16295.0
2022-05-09 13:00:00,119.0,119.02,118.66,118.73,22148.0,115.4279,115.4473,115.0981,115.166,22148.0
2022-05-09 13:10:00,118.62,119.32,118.51,119.21,14078.0,115.0593,115.7383,114.9526,115.6316,14078.0
2022-05-09 13:20:00,119.08,119.33,118.86,119.26,21783.0,115.5055,115.748,115.2921,115.6801,21783.0
2022-05-09 13:30:00,119.28,119.42,118.52,118.72,30028.0,115.6995,115.8353,114.9623,115.1563,30028.0
2022-05-09 13:40:00,118.68,119.35,118.68,119.05,22645.0,115.1175,115.7674,115.1175,115.4764,22645.0
2022-05-09 13:50:00,119.06,119.11,118.39,119.02,20087.0,115.4861,115.5346,114.8362,115.4473,20087.0
2022-05-09 14:00:00,118.98,119.23,118.77,118.9,17159.0,115.4085,115.651,115.2048,115.3309,17159.0
2022-05-09 14:10:00,118.85,119.36,118.84,119.27,16517.0,115.2824,115.7771,115.2727,115.6898,16517.0
2022-05-09 14:20:00,119.18,119.18,118.74,118.96,17985.0,115.6025,115.6025,115.1757,115.3891,17985.0
2022-05-09 14:30:00,118.86,119.36,118.79,119.0,22923.0,115.2921,115.7771,115.2242,115.4279,22923.0
2022-05-09 14:40:00,118.98,119.34,118.91,118.96,29804.0,115.4085,115.7577,115.3406,115.3891,29804.0
2022-05-09 14:50:00,118.89,119.61,118.69,119.55,39674.0,115.3212,116.0196,115.1272,115.9614,39674.0
2022-05-09 15:00:00,119.59,119.98,119.44,119.47,39850.0,116.0002,116.3784,115.8547,115.8838,39850.0
2022-05-09 15:10:00,119.58,120.09,119.53,119.68,33123.0,115.9905,116.4851,115.942,116.0874,33123.0
2022-05-09 15:20:00,119.6,119.6,119.15,119.3,50004.0,116.0099,116.0099,115.5734,115.7189,50004.0
2022-05-09 15:30:00,119.28,119.42,118.83,119.39,41707.0,115.6995,115.8353,115.263,115.8062,41707.0
2022-05-09 15:40:00,119.34,119.34,118.34,118.49,65969.0,115.7577,115.7577,114.7877,114.9332,65969.0
2022-05-09 15:50:00,118.47,118.53,117.9,118.46,179249.0,114.9138,114.972,114.3609,114.9041,179249.0
2022-05-10 09:30:00,120.65,121.86,120.12,120.49,46915.0,117.0283,118.202,116.5142,116.8731,46915.0
2022-05-10 09:40:00,120.48,120.51,118.6,119.09,34120.0,116.8634,116.8925,115.0399,115.5152,34120.0
2022-05-10 09:50:00,119.11,119.58,118.98,119.58,28903.0,115.5346,115.9905,115.4085,115.9905,28903.0
2022-05-10 10:00:00,119.51,120.16,119.04,119.74,52466.0,115.9226,116.553,115.4667,116.1456,52466.0
2022-05-10 10:10:00,119.83,120.2,119.48,119.65,33392.0,116.2329,116.5918,115.8935,116.0584,33392.0
2022-05-10 10:20:00,119.69,119.86,118.7,118.86,21168.0,116.0971,116.262,115.1369,115.2921,21168.0
2022-05-10 10:30:00,118.91,119.03,117.97,118.03,17278.0,115.3406,115.457,114.4288,114.487,17278.0
2022-05-10 10:40:00,117.97,118.1,117.24,117.27,25029.0,114.4288,114.5549,113.7207,113.7498,25029.0
2022-05-10 10:50:00,117.39,117.9,117.03,117.35,45451.0,113.8662,114.3609,113.517,113.8274,45451.0
2022-05-10 11:00:00,117.29,117.42,115.83,115.88,37994.0,113.7692,113.8953,112.353,112.4015,37994.0
2022-05-10 11:10:00,115.86,116.15,115.42,116.15,44499.0,112.3821,112.6634,111.9553,112.6634,44499.0
2022-05-10 11:20:00,116.17,116.29,115.47,116.08,21391.0,112.6828,112.7992,112.0038,112.5955,21391.0
2022-05-10 11:30:00,116.1,117.16,115.76,117.16,24268.0,112.6149,113.6431,112.2851,113.6431,24268.0
2022-05-10 11:40:00,117.07,117.23,116.3,116.46,28542.0,113.5558,113.711,112.8089,112.9641,28542.0
2022-05-10 11:50:00,116.3,117.2,116.15,116.99,17434.0,112.8089,113.6819,112.6634,113.4782,17434.0
2022-05-10 12:00:00,117.02,117.57,116.78,116.78,23049.0,113.5073,114.0408,113.2745,113.2745,23049.0
2022-05-10 12:10:00,116.81,117.19,116.54,116.63,16006.0,113.3036,113.6722,113.0417,113.129,16006.0
2022-05-10 12:20:00,116.54,116.95,116.43,116.91,18474.0,113.0417,113.4394,112.935,113.4006,18474.0
2022-05-10 12:30:00,116.97,117.09,116.11,116.59,26732.0,113.4588,113.5752,112.6246,113.0902,26732.0
2022-05-10 12:40:00,116.61,117.47,116.61,117.3,19551.0,113.1096,113.9438,113.1096,113.7789,19551.0
2022-05-10 12:50:00,117.2,117.31,116.76,117.15,18176.0,113.6819,113.7886,113.2551,113.6334,18176.0
2022-05-10 13:00:00,117.05,117.9,116.98,117.8,16579.0,113.5364,114.3609,113.4685,114.2639,16579.0
2022-05-10 13:10:00,117.75,118.01,117.5,117.72,21519.0,114.2154,114.4676,113.9729,114.1863,21519.0
2022-05-10 13:20:00,117.83,118.27,117.46,118.27,26188.0,114.293,114.7198,113.9341,114.7198,26188.0
2022-05-10 13:30:00,118.51,119.13,118.51,118.92,18967.0,114.9526,115.554,114.9526,115.3503,18967.0
2022-05-10 13:40:00,119.03,119.77,119.01,119.75,28717.0,115.457,116.1747,115.4376,116.1553,28717.0
2022-05-10 13:50:00,119.77,119.93,119.21,119.88,19118.0,116.1747,116.3299,115.6316,116.2814,19118.0
2022-05-10 14:00:00,119.85,119.93,119.46,119.46,22310.0,116.2523,116.3299,115.8741,115.8741,22310.0
2022-05-10 14:10:00,119.55,120.06,119.08,119.75,26493.0,115.9614,116.456,115.5055,116.1553,26493.0
2022-05-10 14:20:00,119.79,119.79,119.08,119.35,22189.0,116.1941,116.1941,115.5055,115.7674,22189.0
2022-05-10 14:30:00,119.35,119.7,119.17,119.47,14884.0,115.7674,116.1068,115.5928,115.8838,14884.0
2022-05-10 14:40:00,119.39,120.09,119.22,119.64,27896.0,115.8062,116.4851,115.6413,116.0487,27896.0
2022-05-10 14:50:00,119.67,119.93,119.2,119.73,21693.0,116.0777,116.3299,115.6219,116.1359,21693.0
2022-05-10 15:00:00,120.0,120.32,119.7,119.85,21700.0,116.3978,116.7082,116.1068,116.2523,21700.0
2022-05-10 15:10:00,119.79,120.1,119.69,119.8,25643.0,116.1941,116.4948,116.0971,116.2038,25643.0
2022-05-10 15:20:00,119.79,119.82,118.93,119.18,25851.0,116.1941,116.2232,115.36,115.6025,25851.0
2022-05-10 15:30:00,119.12,119.16,118.75,118.92,32918.0,115.5443,115.5831,115.1854,115.3503,32918.0
2022-05-10 15:40:00,118.85,119.04,118.65,118.94,23554.0,115.2824,115.4667,115.0884,115.3697,23554.0
2022-05-10 15:50:00,118.97,119.12,118.59,118.95,147275.0,115.3988,115.5443,115.0302,115.3794,147275.0
2022-05-11 09:30:00,118.02,119.77,116.22,117.62,44465.0,114.4773,116.1747,112.7313,114.0893,44465.0
2022-05-11 09:40:00,117.6,119.61,116.87,119.61,21840.0,114.0699,116.0196,113.3618,116.0196,21840.0
2022-05-11 09:50:00,119.53,120.23,119.48,120.06,26959.0,115.942,116.6209,115.8935,116.456,26959.0
2022-05-11 10:00:00,119.77,120.05,119.08,119.3,31344.0,116.1747,116.4463,115.5055,115.7189,31344.0
2022-05-11 10:10:00,119.27,120.75,119.11,120.74,24074.0,115.6898,117.1253,115.5346,117.1156,24074.0
2022-05-11 10:20:00,120.82,121.19,120.34,120.53,23479.0,117.1932,117.5521,116.7276,116.9119,23479.0
2022-05-11 10:30:00,120.42,120.69,119.32,120.67,34329.0,116.8052,117.0671,115.7383,117.0477,34329.0
2022-05-11 10:40:00,120.68,120.99,120.17,120.23,20087.0,117.0574,117.3581,116.5627,116.6209,20087.0
2022-05-11 10:50:00,120.32,120.44,119.6,120.17,24271.0,116.7082,116.8246,116.0099,116.5627,24271.0
2022-05-11 11:00:00,120.11,120.11,119.43,119.48,29208.0,116.5045,116.5045,115.845,115.8935,29208.0
2022-05-11 11:10:00,119.58,119.87,118.99,119.26,30646.0,115.9905,116.2717,115.4182,115.6801,30646.0
2022-05-11 11:20:00,119.26,120.28,119.25,120.28,37248.0,115.6801,116.6694,115.6704,116.6694,37248.0
2022-05-11 11:30:00,120.18,121.08,120.02,120.85,26586.0,116.5724,117.4454,116.4172,117.2223,26586.0
2022-05-11 11:40:00,120.94,121.0,120.31,120.46,14096.0,117.3096,117.3678,116.6985,116.844,14096.0
2022-05-11 11:50:00,120.42,120.45,119.85,120.28,39604.0,116.8052,116.8343,116.2523,116.6694,39604.0
2022-05-11 12:00:00,120.2,120.28,119.89,120.19,21827.0,116.5918,116.6694,116.2911,116.5821,21827.0
2022-05-11 12:10:00,120.09,120.18,119.5,119.5,13400.0,116.4851,116.5724,115.9129,115.9129,13400.0
2022-05-11 12:20:00,119.53,120.18,118.96,118.96,29533.0,115.942,116.5724,115.3891,115.3891,29533.0
2022-05-11 12:30:00,119.06,119.09,118.71,118.84,25095.0,115.4861,115.5152,115.1466,115.2727,25095.0
2022-05-11 12:40:00,118.76,119.19,118.44,118.76,15239.0,115.1951,115.6122,114.8847,115.1951,15239.0
2022-05-11 12:50:00,118.71,118.87,118.37,118.47,11566.0,115.1466,115.3018,114.8168,114.9138,11566.0
2022-05-11 13:00:00,118.37,118.68,118.28,118.28,20215.0,114.8168,115.1175,114.7295,114.7295,20215.0
2022-05-11 13:10:00,118.29,118.68,118.24,118.25,16554.0,114.7392,115.1175,114.6907,114.7004,16554.0
2022-05-11 13:20:00,118.25,118.56,117.78,117.84,25927.0,114.7004,115.0011,114.2445,114.3027,25927.0
2022-05-11 13:30:00,117.8,118.13,117.25,117.31,22917.0,114.2639,114.584,113.7304,113.7886,22917.0
2022-05-11 13:40:00,117.26,117.41,116.8,117.08,19900.0,113.7401,113.8856,113.2939,113.5655,19900.0
2022-05-11 13:50:00,117.03,117.16,116.51,116.8,28729.0,113.517,113.6431,113.0126,113.2939,28729.0
2022-05-11 14:00:00,116.84,117.54,116.84,117.23,18214.0,113.3327,114.0117,113.3327,113.711,18214.0
2022-05-11 14:10:00,117.26,118.26,117.24,118.04,22436.0,113.7401,114.7101,113.7207,114.4967,22436.0
2022-05-11 14:20:00,117.64,118.7,117.63,118.21,18053.0,114.1087,115.1369,114.099,114.6616,18053.0
2022-05-11 14:30:00,118.22,118.75,117.97,118.55,16749.0,114.6713,115.1854,114.4288,114.9914,16749.0
2022-05-11 14:40:00,118.69,119.21,118.3,118.65,14032.0,115.1272,115.6316,114.7489,115.0884,14032.0
2022-05-11 14:50:00,118.54,118.54,117.96,118.16,28626.0,114.9817,114.9817,114.4191,114.6131,28626.0
2022-05-11 15:00:00,118.1,118.41,117.87,118.38,19624.0,114.5549,114.8556,114.3318,114.8265,19624.0
2022-05-11 15:10:00,118.36,118.57,117.73,118.14,24171.0,114.8071,115.0108,114.196,114.5937,24171.0
2022-05-11 15:20:00,118.04,118.27,117.77,117.92,22077.0,114.4967,114.7198,114.2348,114.3803,22077.0
2022-05-11 15:30:00,117.92,118.12,117.47,117.47,31036.0,114.3803,114.5743,113.9438,113.9438,31036.0
2022-05-11 15:40:00,117.51,117.63,117.09,117.13,27477.0,113.9826,114.099,113.5752,113.614,27477.0
2022-05-11 15:50:00,117.18,117.36,117.04,117.3,95132.0,113.6625,113.8371,113.5267,113.7789,95132.0
2022-05-12 09:30:00,115.77,116.22,114.8,116.04,27277.0,112.2948,112.7313,111.3539,112.5567,27277.0
2022-05-12 09:40:00,116.08,117.21,115.94,116.59,23282.0,112.5955,113.6916,112.4597,113.0902,23282.0
2022-05-12 09:50:00,116.79,116.96,115.95,116.36,20888.0,113.2842,113.4491,112.4694,112.8671,20888.0
2022-05-12 10:00:00,116.35,117.93,115.58,117.92,31814.0,112.8574,114.39,112.1105,114.3803,31814.0
2022-05-12 10:10:00,117.79,118.48,116.89,117.39,36714.0,114.2542,114.9235,113.3812,113.8662,36714.0
2022-05-12 10:20:00,117.39,117.9,116.92,116.92,36212.0,113.8662,114.3609,113.4103,113.4103,36212.0
2022-05-12 10:30:00,117.09,117.68,116.55,117.68,20798.0,113.5752,114.1475,113.0514,114.1475,20798.0
2022-05-12 10:40:00,117.63,117.88,116.82,117.74,30640.0,114.099,114.3415,113.3133,114.2057,30640.0
2022-05-12 10:50:00,117.82,118.22,117.74,118.22,19720.0,114.2833,114.6713,114.2057,114.6713,19720.0
2022-05-12 11:00:00,118.11,118.66,117.81,118.58,19453.0,114.5646,115.0981,114.2736,115.0205,19453.0
2022-05-12 11:10:00,118.66,118.67,117.53,118.03,25999.0,115.0981,115.1078,114.002,114.487,25999.0
2022-05-12 11:20:00,118.22,118.25,117.33,117.59,19879.0,114.6713,114.7004,113.808,114.0602,19879.0
2022-05-12 11:30:00,117.65,117.82,117.04,117.4,30669.0,114.1184,114.2833,113.5267,113.8759,30669.0
2022-05-12 11:40:00,117.29,117.32,116.3,116.3,20188.0,113.7692,113.7983,112.8089,112.8089,20188.0
2022-05-12 11:50:00,116.25,116.25,115.41,115.73,23594.0,112.7604,112.7604,111.9456,112.256,23594.0
2022-05-12 12:00:00,115.73,116.0,115.48,115.9,18093.0,112.256,112.5179,112.0135,112.4209,18093.0
2022-05-12 12:10:00,115.8,116.22,115.69,116.16,21862.0,112.3239,112.7313,112.2172,112.6731,21862.0
2022-05-12 12:20:00,116.21,116.97,116.03,116.97,12249.0,112.7216,113.4588,112.547,113.4588,12249.0
2022-05-12 12:30:00,117.0,117.62,117.0,117.26,13824.0,113.4879,114.0893,113.4879,113.7401,13824.0
2022-05-12 12:40:00,117.19,117.83,117.01,117.74,18791.0,113.6722,114.293,113.4976,114.2057,18791.0
2022-05-12 12:50:00,117.78,117.8,117.35,117.45,16116.0,114.2445,114.2639,113.8274,113.9244,16116.0
2022-05-12 13:00:00,117.45,117.64,117.0,117.1,29161.0,113.9244,114.1087,113.4879,113.5849,29161.0
2022-05-12 13:10:00,117.17,117.59,116.96,117.05,16028.0,113.6528,114.0602,113.4491,113.5364,16028.0
2022-05-12 13:20:00,117.09,117.34,116.77,117.02,12956.0,113.5752,113.8177,113.2648,113.5073,12956.0
2022-05-12 13:30:00,116.92,117.16,116.42,116.49,18188.0,113.4103,113.6431,112.9253,112.9932,18188.0
2022-05-12 13:40:00,116.5,116.66,115.72,115.79,47402.0,113.0029,113.1581,112.2463,112.3142,47402.0
2022-05-12 13:50:00,115.82,116.12,115.75,115.9,15385.0,112.3433,112.6343,112.2754,112.4209,15385.0
2022-05-12 14:00:00,115.99,116.17,115.68,115.68,13985.0,112.5082,112.6828,112.2075,112.2075,13985.0
2022-05-12 14:10:00,115.59,115.9,115.51,115.86,13481.0,112.1202,112.4209,112.0426,112.3821,13481.0
2022-05-12 14:20:00,116.0,116.08,115.57,116.02,17910.0,112.5179,112.5955,112.1008,112.5373,17910.0
2022-05-12 14:30:00,115.91,116.04,115.54,115.65,13488.0,112.4306,112.5567,112.0717,112.1784,13488.0
2022-05-12 14:40:00,115.61,115.89,115.47,115.54,12653.0,112.1396,112.4112,112.0038,112.0717,12653.0
2022-05-12 14:50:00,115.52,115.77,115.37,115.56,14565.0,112.0523,112.2948,111.9068,112.0911,14565.0
2022-05-12 15:00:00,115.59,116.09,115.33,115.92,19446.0,112.1202,112.6052,111.868,112.4403,19446.0
2022-05-12 15:10:00,115.93,116.66,115.59,116.54,26913.0,112.45,113.1581,112.1202,113.0417,26913.0
2022-05-12 15:20:00,116.52,117.26,116.46,116.63,32851.0,113.0223,113.7401,112.9641,113.129,32851.0
2022-05-12 15:30:00,116.58,117.25,116.58,117.22,32540.0,113.0805,113.7304,113.0805,113.7013,32540.0
2022-05-12 15:40:00,117.22,117.36,116.84,116.96,37027.0,113.7013,113.8371,113.3327,113.4491,37027.0
2022-05-12 15:50:00,117.0,117.94,117.0,117.84,104671.0,113.4879,114.3997,113.4879,114.3027,104671.0
2022-05-13 09:30:00,119.35,121.4,119.06,121.18,35762.0,115.7674,117.7558,115.4861,117.5424,35762.0
2022-05-13 09:40:00,121.17,122.45,120.82,122.24,25706.0,117.5327,118.7743,117.1932,118.5706,25706.0
2022-05-13 09:50:00,122.25,122.76,122.05,122.58,18621.0,118.5803,119.075,118.3863,118.9004,18621.0
2022-05-13 10:00:00,122.46,123.17,122.33,122.86,20964.0,118.784,119.4727,118.6579,119.172,20964.0
2022-05-13 10:10:00,122.86,123.07,122.44,122.57,17231.0,119.172,119.3757,118.7646,118.8907,17231.0
2022-05-13 10:20:00,122.68,123.53,122.68,123.28,19437.0,118.9974,119.8219,118.9974,119.5794,19437.0
2022-05-13 10:30:00,123.12,123.36,122.76,122.88,22402.0,119.4242,119.657,119.075,119.1914,22402.0
2022-05-13 10:40:00,122.9,122.9,122.21,122.42,19549.0,119.2108,119.2108,118.5415,118.7452,19549.0
2022-05-13 10:50:00,122.48,123.02,122.43,122.97,15756.0,118.8034,119.3272,118.7549,119.2787,15756.0
2022-05-13 11:00:00,122.97,122.97,122.39,122.61,19241.0,119.2787,119.2787,118.7161,118.9295,19241.0
2022-05-13 11:10:00,122.58,122.79,122.37,122.64,14218.0,118.9004,119.1041,118.6967,118.9586,14218.0
2022-05-13 11:20:00,122.72,123.0,122.67,123.0,15692.0,119.0362,119.3078,118.9877,119.3078,15692.0
2022-05-13 11:30:00,123.0,123.22,122.83,123.18,17385.0,119.3078,119.5212,119.1429,119.4824,17385.0
2022-05-13 11:40:00,123.15,123.17,122.7,123.14,17449.0,119.4533,119.4727,119.0168,119.4436,17449.0
2022-05-13 11:50:00,123.1,123.24,122.98,123.12,19569.0,119.4048,119.5406,119.2884,119.4242,19569.0
2022-05-13 12:00:00,123.25,123.65,123.08,123.62,26129.0,119.5503,119.9383,119.3854,119.9092,26129.0
2022-05-13 12:10:00,123.65,123.84,123.46,123.5,13653.0,119.9383,120.1226,119.754,119.7928,13653.0
2022-05-13 12:20:00,123.5,123.55,123.25,123.25,17270.0,119.7928,119.8413,119.5503,119.5503,17270.0
2022-05-13 12:30:00,123.31,123.85,123.3,123.55,20142.0,119.6085,120.1323,119.5988,119.8413,20142.0
2022-05-13 12:40:00,123.62,123.64,122.87,122.89,14844.0,119.9092,119.9286,119.1817,119.2011,14844.0
2022-05-13 12:50:00,122.84,122.86,122.5,122.74,14635.0,119.1526,119.172,118.8228,119.0556,14635.0
2022-05-13 13:00:00,122.81,122.97,122.51,122.66,13932.0,119.1235,119.2787,118.8325,118.978,13932.0
2022-05-13 13:10:00,122.66,122.78,122.22,122.3,39038.0,118.978,119.0944,118.5512,118.6288,39038.0
2022-05-13 13:20:00,122.35,122.67,122.17,122.52,18512.0,118.6773,118.9877,118.5027,118.8422,18512.0
2022-05-13 13:30:00,122.45,122.62,122.33,122.38,18962.0,118.7743,118.9392,118.6579,118.7064,18962.0
2022-05-13 13:40:00,122.29,122.61,122.11,122.61,28965.0,118.6191,118.9295,118.4445,118.9295,28965.0
2022-05-13 13:50:00,122.59,122.59,121.93,121.97,13565.0,118.9101,118.9101,118.2699,118.3087,13565.0
2022-05-13 14:00:00,121.95,121.95,121.16,121.69,13626.0,118.2893,118.2893,117.523,118.0371,13626.0
2022-05-13 14:10:00,121.69,121.88,121.41,121.88,16727.0,118.0371,118.2214,117.7655,118.2214,16727.0
2022-05-13 14:20:00,121.85,121.85,121.41,121.65,21790.0,118.1923,118.1923,117.7655,117.9983,21790.0
2022-05-13 14:30:00,121.64,122.31,121.64,121.81,17020.0,117.9886,118.6385,117.9886,118.1535,17020.0
2022-05-13 14:40:00,121.93,122.12,121.71,121.91,14846.0,118.2699,118.4542,118.0565,118.2505,14846.0
2022-05-13 14:50:00,121.9,122.58,121.9,122.52,14472.0,118.2408,118.9004,118.2408,118.8422,14472.0
2022-05-13 15:00:00,122.61,122.72,122.38,122.66,15831.0,118.9295,119.0362,118.7064,118.978,15831.0
2022-05-13 15:10:00,122.64,122.77,122.59,122.62,22043.0,118.9586,119.0847,118.9101,118.9392,22043.0
2022-05-13 15:20:00,122.64,122.73,122.48,122.71,18148.0,118.9586,119.0459,118.8034,119.0265,18148.0
2022-05-13 15:30:00,122.73,122.8,121.92,122.3,38088.0,119.0459,119.1138,118.2602,118.6288,38088.0
2022-05-13 15:40:00,122.29,122.57,121.94,122.16,40660.0,118.6191,118.8907,118.2796,118.493,40660.0
2022-05-13 15:50:00,122.12,122.28,121.62,122.25,113902.0,118.4542,118.6094,117.9692,118.5803,113902.0
2022-05-16 09:30:00,121.14,122.32,121.14,122.15,22010.0,117.5036,118.6482,117.5036,118.4833,22010.0
2022-05-16 09:40:00,122.05,122.44,120.36,120.64,48724.0,118.3863,118.7646,116.747,117.0186,48724.0
2022-05-16 09:50:00,120.76,121.62,120.56,121.37,9933.0,117.135,117.9692,116.941,117.7267,9933.0
2022-05-16 10:00:00,121.28,121.64,120.66,121.64,10782.0,117.6394,117.9886,117.038,117.9886,10782.0
2022-05-16 10:10:00,121.63,121.86,120.93,120.98,10355.0,117.9789,118.202,117.2999,117.3484,10355.0
2022-05-16 10:20:00,121.11,121.31,120.49,120.95,13874.0,117.4745,117.6685,116.8731,117.3193,13874.0
2022-05-16 10:30:00,120.97,120.97,119.45,119.59,42204.0,117.3387,117.3387,115.8644,116.0002,42204.0
2022-05-16 10:40:00,119.54,119.57,118.88,119.44,63050.0,115.9517,115.9808,115.3115,115.8547,63050.0
2022-05-16 10:50:00,119.34,119.7,118.99,119.02,44596.0,115.7577,116.1068,115.4182,115.4473,44596.0
2022-05-16 11:00:00,119.02,119.85,118.83,119.85,25834.0,115.4473,116.2523,115.263,116.2523,25834.0
2022-05-16 11:10:00,119.85,120.23,119.66,120.23,26630.0,116.2523,116.6209,116.068,116.6209,26630.0
2022-05-16 11:20:00,120.23,120.24,119.7,119.95,28903.0,116.6209,116.6306,116.1068,116.3493,28903.0
2022-05-16 11:30:00,119.91,120.13,119.63,120.09,14730.0,116.3105,116.5239,116.039,116.4851,14730.0
2022-05-16 11:40:00,119.84,120.33,119.68,120.25,13536.0,116.2426,116.7179,116.0874,116.6403,13536.0
2022-05-16 11:50:00,120.21,120.73,120.11,120.45,8362.0,116.6015,117.1059,116.5045,116.8343,8362.0
2022-05-16 12:00:00,120.52,120.76,120.31,120.39,13982.0,116.9022,117.135,116.6985,116.7761,13982.0
2022-05-16 12:10:00,120.42,120.48,120.11,120.29,5835.0,116.8052,116.8634,116.5045,116.6791,5835.0
2022-05-16 12:20:00,120.29,120.29,119.99,120.16,11250.0,116.6791,116.6791,116.3881,116.553,11250.0
2022-05-16 12:30:00,120.1,120.59,120.06,120.22,12016.0,116.4948,116.9701,116.456,116.6112,12016.0
2022-05-16 12:40:00,120.14,120.45,120.13,120.42,6822.0,116.5336,116.8343,116.5239,116.8052,6822.0
2022-05-16 12:50:00,120.47,120.49,119.98,120.06,14795.0,116.8537,116.8731,116.3784,116.456,14795.0
2022-05-16 13:00:00,120.05,120.39,119.87,120.37,12796.0,116.4463,116.7761,116.2717,116.7567,12796.0
2022-05-16 13:10:00,120.38,120.79,120.18,120.18,17115.0,116.7664,117.1641,116.5724,116.5724,17115.0
2022-05-16 13:20:00,120.19,120.84,120.19,120.74,13474.0,116.5821,117.2126,116.5821,117.1156,13474.0
2022-05-16 13:30:00,120.75,120.92,120.38,120.48,14888.0,117.1253,117.2902,116.7664,116.8634,14888.0
2022-05-16 13:40:00,120.51,120.65,120.22,120.39,23311.0,116.8925,117.0283,116.6112,116.7761,23311.0
2022-05-16 13:50:00,120.4,120.41,120.09,120.16,28212.0,116.7858,116.7955,116.4851,116.553,28212.0
2022-05-16 14:00:00,120.2,120.43,119.96,120.3,45352.0,116.5918,116.8149,116.359,116.6888,45352.0
2022-05-16 14:10:00,120.23,120.27,120.0,120.1,14200.0,116.6209,116.6597,116.3978,116.4948,14200.0
2022-05-16 14:20:00,120.12,120.79,120.04,120.79,8080.0,116.5142,117.1641,116.4366,117.1641,8080.0
2022-05-16 14:30:00,120.78,120.87,120.55,120.76,9175.0,117.1544,117.2417,116.9313,117.135,9175.0
2022-05-16 14:40:00,120.78,120.81,120.42,120.48,5972.0,117.1544,117.1835,116.8052,116.8634,5972.0
2022-05-16 14:50:00,120.49,120.51,120.32,120.38,22118.0,116.8731,116.8925,116.7082,116.7664,22118.0
2022-05-16 15:00:00,120.38,120.43,120.14,120.19,21801.0,116.7664,116.8149,116.5336,116.5821,21801.0
2022-05-16 15:10:00,120.1,120.1,119.65,119.87,14098.0,116.4948,116.4948,116.0584,116.2717,14098.0
2022-05-16 15:20:00,119.77,119.89,119.64,119.83,11261.0,116.1747,116.2911,116.0487,116.2329,11261.0
2022-05-16 15:30:00,119.74,119.95,119.5,119.72,14357.0,116.1456,116.3493,115.9129,116.1262,14357.0
2022-05-16 15:40:00,119.76,119.91,119.41,119.52,36352.0,116.165,116.3105,115.8256,115.9323,36352.0
2022-05-16 15:50:00,119.51,120.05,119.51,120.03,97963.0,115.9226,116.4463,115.9226,116.4269,97963.0
2022-05-17 09:30:00,123.33,123.78,122.8,123.49,24054.0,119.6279,120.0644,119.1138,119.7831,24054.0
2022-05-17 09:40:00,123.29,123.65,122.92,123.54,15834.0,119.5891,119.9383,119.2302,119.8316,15834.0
2022-05-17 09:50:00,123.57,123.6,122.84,123.24,16778.0,119.8607,119.8898,119.1526,119.5406,16778.0
2022-05-17 10:00:00,123.32,123.32,122.05,122.28,18122.0,119.6182,119.6182,118.3863,118.6094,18122.0
2022-05-17 10:10:00,122.28,122.53,121.96,122.39,16925.0,118.6094,118.8519,118.299,118.7161,16925.0
2022-05-17 10:20:00,122.33,122.41,121.86,121.88,21484.0,118.6579,118.7355,118.202,118.2214,21484.0
2022-05-17 10:30:00,121.94,122.11,120.88,120.96,18821.0,118.2796,118.4445,117.2514,117.329,18821.0
2022-05-17 10:40:00,120.87,121.03,120.61,120.75,24918.0,117.2417,117.3969,116.9895,117.1253,24918.0
2022-05-17 10:50:00,120.75,121.04,120.6,121.04,16787.0,117.1253,117.4066,116.9798,117.4066,16787.0
2022-05-17 11:00:00,121.0,121.08,120.64,120.66,19398.0,117.3678,117.4454,117.0186,117.038,19398.0
2022-05-17 11:10:00,120.71,121.07,120.5,121.06,18834.0,117.0865,117.4357,116.8828,117.426,18834.0
2022-05-17 11:20:00,121.04,121.05,120.61,121.04,16481.0,117.4066,117.4163,116.9895,117.4066,16481.0
2022-05-17 11:30:00,121.05,121.37,121.05,121.32,7827.0,117.4163,117.7267,117.4163,117.6782,7827.0
2022-05-17 11:40:00,121.36,121.52,120.95,121.07,9265.0,117.717,117.8722,117.3193,117.4357,9265.0
2022-05-17 11:50:00,121.15,121.31,121.07,121.16,5147.0,117.5133,117.6685,117.4357,117.523,5147.0
2022-05-17 12:00:00,121.12,121.37,120.93,121.2,12685.0,117.4842,117.7267,117.2999,117.5618,12685.0
2022-05-17 12:10:00,121.15,121.61,121.03,121.53,7790.0,117.5133,117.9595,117.3969,117.8819,7790.0
2022-05-17 12:20:00,121.5,121.81,121.38,121.68,12039.0,117.8528,118.1535,117.7364,118.0274,12039.0
2022-05-17 12:30:00,121.58,121.93,121.58,121.83,8305.0,117.9304,118.2699,117.9304,118.1729,8305.0
2022-05-17 12:40:00,121.89,122.04,121.8,121.94,9032.0,118.2311,118.3766,118.1438,118.2796,9032.0
2022-05-17 12:50:00,121.91,122.0,121.8,121.94,7502.0,118.2505,118.3378,118.1438,118.2796,7502.0
2022-05-17 13:00:00,121.95,121.95,121.59,121.95,9845.0,118.2893,118.2893,117.9401,118.2893,9845.0
2022-05-17 13:10:00,121.93,122.56,121.9,122.49,24322.0,118.2699,118.881,118.2408,118.8131,24322.0
2022-05-17 13:20:00,122.48,122.48,122.13,122.13,10626.0,118.8034,118.8034,118.4639,118.4639,10626.0
2022-05-17 13:30:00,122.16,122.44,122.08,122.36,9979.0,118.493,118.7646,118.4154,118.687,9979.0
2022-05-17 13:40:00,122.32,122.45,122.22,122.27,8028.0,118.6482,118.7743,118.5512,118.5997,8028.0
2022-05-17 13:50:00,122.29,122.85,122.29,122.5,47557.0,118.6191,119.1623,118.6191,118.8228,47557.0
2022-05-17 14:00:00,122.62,123.16,122.43,123.16,14482.0,118.9392,119.463,118.7549,119.463,14482.0
2022-05-17 14:10:00,123.19,123.21,122.41,122.82,34954.0,119.4921,119.5115,118.7355,119.1332,34954.0
2022-05-17 14:20:00,122.48,122.96,122.15,122.74,10650.0,118.8034,119.269,118.4833,119.0556,10650.0
2022-05-17 14:30:00,122.59,122.96,122.46,122.94,12288.0,118.9101,119.269,118.784,119.2496,12288.0
2022-05-17 14:40:00,123.1,123.61,123.04,123.58,15599.0,119.4048,119.8995,119.3466,119.8704,15599.0
2022-05-17 14:50:00,123.46,123.53,123.3,123.34,8158.0,119.754,119.8219,119.5988,119.6376,8158.0
2022-05-17 15:00:00,123.34,123.67,123.31,123.44,20145.0,119.6376,119.9577,119.6085,119.7346,20145.0
2022-05-17 15:10:00,123.43,123.51,123.27,123.46,14000.0,119.7249,119.8025,119.5697,119.754,14000.0
2022-05-17 15:20:00,123.45,123.67,123.4,123.62,29260.0,119.7443,119.9577,119.6958,119.9092,29260.0
2022-05-17 15:30:00,123.61,123.76,123.45,123.57,27664.0,119.8995,120.045,119.7443,119.8607,27664.0
2022-05-17 15:40:00,123.56,123.78,123.43,123.54,59095.0,119.851,120.0644,119.7249,119.8316,59095.0
2022-05-17 15:50:00,123.6,124.03,123.52,124.02,145440.0,119.8898,120.3069,119.8122,120.2972,145440.0
2022-05-18 09:30:00,121.42,122.61,121.01,121.82,47188.0,117.7752,118.9295,117.3775,118.1632,47188.0
2022-05-18 09:40:00,121.73,122.24,120.68,122.02,28533.0,118.0759,118.5706,117.0574,118.3572,28533.0
2022-05-18 09:50:00,122.06,122.2,121.19,121.35,27337.0,118.396,118.5318,117.5521,117.7073,27337.0
2022-05-18 10:00:00,121.48,122.04,121.32,121.66,25120.0,117.8334,118.3766,117.6782,118.008,25120.0
2022-05-18 10:10:00,121.78,122.47,121.47,122.08,53883.0,118.1244,118.7937,117.8237,118.4154,53883.0
2022-05-18 10:20:00,122.08,122.08,121.02,121.13,25904.0,118.4154,118.4154,117.3872,117.4939,25904.0
2022-05-18 10:30:00,121.02,121.25,120.43,120.58,22492.0,117.3872,117.6103,116.8149,116.9604,22492.0
2022-05-18 10:40:00,120.58,120.88,120.19,120.79,28698.0,116.9604,117.2514,116.5821,117.1641,28698.0
2022-05-18 10:50:00,120.83,121.26,120.6,121.04,15427.0,117.2029,117.62,116.9798,117.4066,15427.0
2022-05-18 11:00:00,120.98,121.03,120.61,120.71,17574.0,117.3484,117.3969,116.9895,117.0865,17574.0
2022-05-18 11:10:00,120.67,120.67,120.2,120.46,22874.0,117.0477,117.0477,116.5918,116.844,22874.0
2022-05-18 11:20:00,120.55,120.61,119.75,119.84,38617.0,116.9313,116.9895,116.1553,116.2426,38617.0
2022-05-18 11:30:00,119.84,120.16,119.63,120.07,30336.0,116.2426,116.553,116.039,116.4657,30336.0
2022-05-18 11:40:00,120.13,120.78,120.01,120.57,62391.0,116.5239,117.1544,116.4075,116.9507,62391.0
2022-05-18 11:50:00,120.57,120.72,120.08,120.2,19118.0,116.9507,117.0962,116.4754,116.5918,19118.0
2022-05-18 12:00:00,120.23,120.35,120.14,120.24,15262.0,116.6209,116.7373,116.5336,116.6306,15262.0
2022-05-18 12:10:00,120.21,120.8,120.14,120.74,28532.0,116.6015,117.1738,116.5336,117.1156,28532.0
2022-05-18 12:20:00,120.84,121.0,120.15,120.42,17960.0,117.2126,117.3678,116.5433,116.8052,17960.0
2022-05-18 12:30:00,120.42,120.7,120.25,120.44,33098.0,116.8052,117.0768,116.6403,116.8246,33098.0
2022-05-18 12:40:00,120.41,120.54,120.2,120.53,27674.0,116.7955,116.9216,116.5918,116.9119,27674.0
2022-05-18 12:50:00,120.55,121.06,120.49,121.06,14152.0,116.9313,117.426,116.8731,117.426,14152.0
2022-05-18 13:00:00,120.95,120.95,120.11,120.12,7811.0,117.3193,117.3193,116.5045,116.5142,7811.0
2022-05-18 13:10:00,120.12,120.18,119.9,120.06,13081.0,116.5142,116.5724,116.3008,116.456,13081.0
2022-05-18 13:20:00,120.09,120.22,119.82,119.98,11273.0,116.4851,116.6112,116.2232,116.3784,11273.0
2022-05-18 13:30:00,119.99,120.28,119.92,120.24,8355.0,116.3881,116.6694,116.3202,116.6306,8355.0
2022-05-18 13:40:00,120.23,120.23,119.4,119.55,9586.0,116.6209,116.6209,115.8159,115.9614,9586.0
2022-05-18 13:50:00,119.57,119.71,119.23,119.27,20966.0,115.9808,116.1165,115.651,115.6898,20966.0
2022-05-18 14:00:00,119.3,119.58,119.3,119.58,10460.0,115.7189,115.9905,115.7189,115.9905,10460.0
2022-05-18 14:10:00,119.64,119.64,119.31,119.55,9484.0,116.0487,116.0487,115.7286,115.9614,9484.0
2022-05-18 14:20:00,119.61,119.9,119.53,119.84,10379.0,116.0196,116.3008,115.942,116.2426,10379.0
2022-05-18 14:30:00,119.83,119.97,119.58,119.87,27602.0,116.2329,116.3687,115.9905,116.2717,27602.0
2022-05-18 14:40:00,119.9,119.96,119.56,119.92,9744.0,116.3008,116.359,115.9711,116.3202,9744.0
2022-05-18 14:50:00,119.84,119.88,119.4,119.5,14613.0,116.2426,116.2814,115.8159,115.9129,14613.0
2022-05-18 15:00:00,119.46,119.88,119.46,119.54,7906.0,115.8741,116.2814,115.8741,115.9517,7906.0
2022-05-18 15:10:00,119.52,119.78,119.46,119.69,13828.0,115.9323,116.1844,115.8741,116.0971,13828.0
2022-05-18 15:20:00,119.68,119.74,119.11,119.21,13751.0,116.0874,116.1456,115.5346,115.6316,13751.0
2022-05-18 15:30:00,119.24,120.08,119.2,119.96,28468.0,115.6607,116.4754,115.6219,116.359,28468.0
2022-05-18 15:40:00,119.97,120.08,119.51,119.62,46742.0,116.3687,116.4754,115.9226,116.0293,46742.0
2022-05-18 15:50:00,119.59,120.01,119.4,119.78,125782.0,116.0002,116.4075,115.8159,116.1844,125782.0
2022-05-19 09:30:00,118.01,119.34,117.67,118.98,21133.0,114.4676,115.7577,114.1378,115.4085,21133.0
2022-05-19 09:40:00,118.98,118.98,117.58,117.82,15661.0,115.4085,115.4085,114.0505,114.2833,15661.0
2022-05-19 09:50:00,118.02,118.57,117.95,118.31,11665.0,114.4773,115.0108,114.4094,114.7586,11665.0
2022-05-19 10:00:00,118.42,119.12,118.41,118.86,13049.0,114.8653,115.5443,114.8556,115.2921,13049.0
2022-05-19 10:10:00,118.9,119.58,118.84,119.39,10976.0,115.3309,115.9905,115.2727,115.8062,10976.0
2022-05-19 10:20:00,119.33,119.83,119.03,119.18,15872.0,115.748,116.2329,115.457,115.6025,15872.0
2022-05-19 10:30:00,119.1,119.88,118.9,119.33,20987.0,115.5249,116.2814,115.3309,115.748,20987.0
2022-05-19 10:40:00,119.47,119.47,118.66,118.69,18693.0,115.8838,115.8838,115.0981,115.1272,18693.0
2022-05-19 10:50:00,118.71,119.21,118.49,118.97,15456.0,115.1466,115.6316,114.9332,115.3988,15456.0
2022-05-19 11:00:00,119.02,119.54,118.92,119.26,64851.0,115.4473,115.9517,115.3503,115.6801,64851.0
2022-05-19 11:10:00,119.26,119.95,119.26,119.88,23055.0,115.6801,116.3493,115.6801,116.2814,23055.0
2022-05-19 11:20:00,119.75,120.21,119.72,119.86,16719.0,116.1553,116.6015,116.1262,116.262,16719.0
2022-05-19 11:30:00,119.89,120.91,119.79,120.83,16084.0,116.2911,117.2805,116.1941,117.2029,16084.0
2022-05-19 11:40:00,120.78,121.28,120.78,121.2,15030.0,117.1544,117.6394,117.1544,117.5618,15030.0
2022-05-19 11:50:00,121.27,121.27,120.62,121.07,9467.0,117.6297,117.6297,116.9992,117.4357,9467.0
2022-05-19 12:00:00,121.05,121.56,120.92,121.43,10064.0,117.4163,117.911,117.2902,117.7849,10064.0
2022-05-19 12:10:00,121.53,121.72,121.41,121.41,7644.0,117.8819,118.0662,117.7655,117.7655,7644.0
2022-05-19 12:20:00,121.43,121.43,121.09,121.26,10304.0,117.7849,117.7849,117.4551,117.62,10304.0
2022-05-19 12:30:00,121.27,121.29,120.81,120.98,12440.0,117.6297,117.6491,117.1835,117.3484,12440.0
2022-05-19 12:40:00,120.99,121.0,120.67,120.92,10815.0,117.3581,117.3678,117.0477,117.2902,10815.0
2022-05-19 12:50:00,121.06,121.22,120.84,121.15,9388.0,117.426,117.5812,117.2126,117.5133,9388.0
2022-05-19 13:00:00,121.21,121.35,120.93,121.11,19091.0,117.5715,117.7073,117.2999,117.4745,19091.0
2022-05-19 13:10:00,121.14,121.32,120.74,121.32,14901.0,117.5036,117.6782,117.1156,117.6782,14901.0
2022-05-19 13:20:00,121.17,121.74,121.17,121.62,12250.0,117.5327,118.0856,117.5327,117.9692,12250.0
2022-05-19 13:30:00,121.55,121.78,121.24,121.56,13455.0,117.9013,118.1244,117.6006,117.911,13455.0
2022-05-19 13:40:00,121.56,121.74,120.89,120.91,11512.0,117.911,118.0856,117.2611,117.2805,11512.0
2022-05-19 13:50:00,120.88,122.17,120.88,122.04,11138.0,117.2514,118.5027,117.2514,118.3766,11138.0
2022-05-19 14:00:00,122.1,122.1,121.14,121.33,11003.0,118.4348,118.4348,117.5036,117.6879,11003.0
2022-05-19 14:10:00,121.48,121.61,121.09,121.09,11660.0,117.8334,117.9595,117.4551,117.4551,11660.0
2022-05-19 14:20:00,121.06,121.48,120.97,121.01,8086.0,117.426,117.8334,117.3387,117.3775,8086.0
2022-05-19 14:30:00,121.07,121.65,120.88,121.38,7642.0,117.4357,117.9983,117.2514,117.7364,7642.0
2022-05-19 14:40:00,121.34,121.62,120.87,121.62,11696.0,117.6976,117.9692,117.2417,117.9692,11696.0
2022-05-19 14:50:00,121.71,121.93,121.44,121.66,7870.0,118.0565,118.2699,117.7946,118.008,7870.0
2022-05-19 15:00:00,121.7,122.06,121.59,121.63,11352.0,118.0468,118.396,117.9401,117.9789,11352.0
2022-05-19 15:10:00,121.56,121.56,120.82,120.97,24570.0,117.911,117.911,117.1932,117.3387,24570.0
2022-05-19 15:20:00,120.97,120.97,120.71,120.77,30199.0,117.3387,117.3387,117.0865,117.1447,30199.0
2022-05-19 15:30:00,120.74,120.96,120.56,120.67,30865.0,117.1156,117.329,116.941,117.0477,30865.0
2022-05-19 15:40:00,120.66,121.19,120.52,120.75,41814.0,117.038,117.5521,116.9022,117.1253,41814.0
2022-05-19 15:50:00,120.85,120.9,120.35,120.45,97423.0,117.2223,117.2708,116.7373,116.8343,97423.0
2022-05-20 09:30:00,122.15,122.24,121.41,121.94,48165.0,118.4833,118.5706,117.7655,118.2796,48165.0
2022-05-20 09:40:00,121.67,121.83,121.12,121.16,11061.0,118.0177,118.1729,117.4842,117.523,11061.0
2022-05-20 09:50:00,121.07,121.75,120.99,121.72,8207.0,117.4357,118.0953,117.3581,118.0662,8207.0
2022-05-20 10:00:00,121.63,122.01,121.33,121.49,7846.0,117.9789,118.3475,117.6879,117.8431,7846.0
2022-05-20 10:10:00,121.44,121.86,121.44,121.77,5391.0,117.7946,118.202,117.7946,118.1147,5391.0
2022-05-20 10:20:00,121.74,121.96,121.28,121.93,14066.0,118.0856,118.299,117.6394,118.2699,14066.0
2022-05-20 10:30:00,121.81,122.09,121.62,121.8,7379.0,118.1535,118.4251,117.9692,118.1438,7379.0
2022-05-20 10:40:00,121.87,122.51,121.82,122.06,9084.0,118.2117,118.8325,118.1632,118.396,9084.0
2022-05-20 10:50:00,122.0,122.0,120.76,120.89,12795.0,118.3378,118.3378,117.135,117.2611,12795.0
2022-05-20 11:00:00,120.84,120.91,120.3,120.4,14282.0,117.2126,117.2805,116.6888,116.7858,14282.0
2022-05-20 11:10:00,120.23,120.36,119.93,119.93,8984.0,116.6209,116.747,116.3299,116.3299,8984.0
2022-05-20 11:20:00,120.09,120.42,119.79,120.35,6799.0,116.4851,116.8052,116.1941,116.7373,6799.0
2022-05-20 11:30:00,120.38,120.97,120.29,120.34,10852.0,116.7664,117.3387,116.6791,116.7276,10852.0
2022-05-20 11:40:00,120.38,120.59,120.22,120.54,4732.0,116.7664,116.9701,116.6112,116.9216,4732.0
2022-05-20 11:50:00,120.5,120.66,120.41,120.44,9439.0,116.8828,117.038,116.7955,116.8246,9439.0
2022-05-20 12:00:00,120.49,120.49,119.94,119.94,6678.0,116.8731,116.8731,116.3396,116.3396,6678.0
2022-05-20 12:10:00,119.83,120.25,119.66,120.05,5622.0,116.2329,116.6403,116.068,116.4463,5622.0
2022-05-20 12:20:00,120.06,120.24,119.73,119.9,24335.0,116.456,116.6306,116.1359,116.3008,24335.0
2022-05-20 12:30:00,119.93,120.05,119.71,119.91,8998.0,116.3299,116.4463,116.1165,116.3105,8998.0
2022-05-20 12:40:00,119.69,119.73,119.24,119.67,7533.0,116.0971,116.1359,115.6607,116.0777,7533.0
2022-05-20 12:50:00,119.76,119.85,119.38,119.54,8991.0,116.165,116.2523,115.7965,115.9517,8991.0
2022-05-20 13:00:00,119.52,119.57,119.01,119.08,17132.0,115.9323,115.9808,115.4376,115.5055,17132.0
2022-05-20 13:10:00,119.17,119.17,118.87,118.94,4679.0,115.5928,115.5928,115.3018,115.3697,4679.0
2022-05-20 13:20:00,118.97,119.04,118.66,118.69,6040.0,115.3988,115.4667,115.0981,115.1272,6040.0
2022-05-20 13:30:00,118.66,119.64,118.66,119.31,13037.0,115.0981,116.0487,115.0981,115.7286,13037.0
2022-05-20 13:40:00,119.23,119.46,118.96,119.26,10500.0,115.651,115.8741,115.3891,115.6801,10500.0
2022-05-20 13:50:00,119.13,119.52,119.1,119.33,10315.0,115.554,115.9323,115.5249,115.748,10315.0
2022-05-20 14:00:00,119.34,119.51,119.04,119.29,5842.0,115.7577,115.9226,115.4667,115.7092,5842.0
2022-05-20 14:10:00,119.28,119.35,118.92,118.99,6622.0,115.6995,115.7674,115.3503,115.4182,6622.0
2022-05-20 14:20:00,118.99,119.16,118.83,118.98,9289.0,115.4182,115.5831,115.263,115.4085,9289.0
2022-05-20 14:30:00,119.02,119.17,118.66,119.04,7924.0,115.4473,115.5928,115.0981,115.4667,7924.0
2022-05-20 14:40:00,119.01,119.54,118.96,119.45,5141.0,115.4376,115.9517,115.3891,115.8644,5141.0
2022-05-20 14:50:00,119.42,120.01,119.41,119.64,8965.0,115.8353,116.4075,115.8256,116.0487,8965.0
2022-05-20 15:00:00,119.66,119.81,119.19,119.24,9188.0,116.068,116.2135,115.6122,115.6607,9188.0
2022-05-20 15:10:00,119.27,119.57,119.23,119.49,17570.0,115.6898,115.9808,115.651,115.9032,17570.0
2022-05-20 15:20:00,119.56,120.16,119.51,120.16,15416.0,115.9711,116.553,115.9226,116.553,15416.0
2022-05-20 15:30:00,120.18,121.26,119.95,121.05,32260.0,116.5724,117.62,116.3493,117.4163,32260.0
2022-05-20 15:40:00,121.05,121.96,121.05,121.82,51734.0,117.4163,118.299,117.4163,118.1632,51734.0
2022-05-20 15:50:00,121.82,122.25,121.53,122.13,137241.0,118.1632,118.5803,117.8819,118.4639,137241.0
2022-05-23 09:30:00,123.92,124.13,122.2,122.82,33106.0,120.2002,120.4039,118.5318,119.1332,33106.0
2022-05-23 09:40:00,122.84,123.44,122.6,123.12,8033.0,119.1526,119.7346,118.9198,119.4242,8033.0
2022-05-23 09:50:00,123.19,123.43,121.62,121.69,12295.0,119.4921,119.7249,117.9692,118.0371,12295.0
2022-05-23 10:00:00,121.6,121.6,120.78,121.45,13983.0,117.9498,117.9498,117.1544,117.8043,13983.0
2022-05-23 10:10:00,121.32,122.44,121.3,122.19,9780.0,117.6782,118.7646,117.6588,118.5221,9780.0
2022-05-23 10:20:00,122.3,122.55,121.72,122.52,9815.0,118.6288,118.8713,118.0662,118.8422,9815.0
2022-05-23 10:30:00,122.53,122.9,122.15,122.71,10234.0,118.8519,119.2108,118.4833,119.0265,10234.0
2022-05-23 10:40:00,122.67,123.16,122.52,122.87,9884.0,118.9877,119.463,118.8422,119.1817,9884.0
2022-05-23 10:50:00,122.86,123.29,122.44,123.23,10013.0,119.172,119.5891,118.7646,119.5309,10013.0
2022-05-23 11:00:00,123.19,123.67,123.17,123.57,7317.0,119.4921,119.9577,119.4727,119.8607,7317.0
2022-05-23 11:10:00,123.55,124.25,123.49,123.61,12404.0,119.8413,120.5203,119.7831,119.8995,12404.0
2022-05-23 11:20:00,123.6,124.25,123.6,124.14,17687.0,119.8898,120.5203,119.8898,120.4136,17687.0
2022-05-23 11:30:00,124.13,124.41,124.12,124.29,5433.0,120.4039,120.6755,120.3942,120.5591,5433.0
2022-05-23 11:40:00,124.31,124.31,123.84,123.91,7355.0,120.5785,120.5785,120.1226,120.1905,7355.0
2022-05-23 11:50:00,124.02,124.47,123.98,124.08,14499.0,120.2972,120.7337,120.2584,120.3554,14499.0
2022-05-23 12:00:00,124.07,124.4,124.06,124.26,10537.0,120.3457,120.6658,120.336,120.53,10537.0
2022-05-23 12:10:00,124.32,124.34,124.02,124.26,11513.0,120.5882,120.6076,120.2972,120.53,11513.0
2022-05-23 12:20:00,124.33,124.5,124.02,124.1,10649.0,120.5979,120.7628,120.2972,120.3748,10649.0
2022-05-23 12:30:00,124.07,124.3,124.0,124.26,9648.0,120.3457,120.5688,120.2778,120.53,9648.0
2022-05-23 12:40:00,124.24,124.42,124.12,124.13,5497.0,120.5106,120.6852,120.3942,120.4039,5497.0
2022-05-23 12:50:00,124.19,124.29,124.05,124.29,5995.0,120.4621,120.5591,120.3263,120.5591,5995.0
2022-05-23 13:00:00,124.19,124.19,123.72,123.9,15784.0,120.4621,120.4621,120.0062,120.1808,15784.0
2022-05-23 13:10:00,123.87,124.01,123.45,123.62,9889.0,120.1517,120.2875,119.7443,119.9092,9889.0
2022-05-23 13:20:00,123.63,124.23,123.42,124.22,9946.0,119.9189,120.5009,119.7152,120.4912,9946.0
2022-05-23 13:30:00,124.23,124.52,124.09,124.42,8787.0,120.5009,120.7822,120.3651,120.6852,8787.0
2022-05-23 13:40:00,124.38,124.64,124.31,124.55,9743.0,120.6464,120.8986,120.5785,120.8113,9743.0
2022-05-23 13:50:00,124.52,124.54,124.11,124.22,11418.0,120.7822,120.8016,120.3845,120.4912,11418.0
2022-05-23 14:00:00,124.24,124.37,124.07,124.37,8803.0,120.5106,120.6367,120.3457,120.6367,8803.0
2022-05-23 14:10:00,124.36,124.55,124.32,124.45,11706.0,120.627,120.8113,120.5882,120.7143,11706.0
2022-05-23 14:20:00,124.45,124.5,124.31,124.41,6633.0,120.7143,120.7628,120.5785,120.6755,6633.0
2022-05-23 14:30:00,124.37,124.65,124.32,124.57,6149.0,120.6367,120.9083,120.5882,120.8307,6149.0
2022-05-23 14:40:00,124.6,124.91,124.28,124.38,18316.0,120.8598,121.1605,120.5494,120.6464,18316.0
2022-05-23 14:50:00,124.47,124.52,124.25,124.49,11657.0,120.7337,120.7822,120.5203,120.7531,11657.0
2022-05-23 15:00:00,124.49,124.76,124.43,124.76,31514.0,120.7531,121.015,120.6949,121.015,31514.0
2022-05-23 15:10:00,124.72,124.74,124.4,124.74,11300.0,120.9762,120.9956,120.6658,120.9956,11300.0
2022-05-23 15:20:00,124.71,124.78,124.45,124.52,27108.0,120.9665,121.0344,120.7143,120.7822,27108.0
2022-05-23 15:30:00,124.58,124.92,124.43,124.45,26193.0,120.8404,121.1702,120.6949,120.7143,26193.0
2022-05-23 15:40:00,124.44,124.53,124.07,124.11,33217.0,120.7046,120.7919,120.3457,120.3845,33217.0
2022-05-23 15:50:00,124.11,125.13,124.11,124.91,224228.0,120.3845,121.3739,120.3845,121.1605,224228.0
2022-05-24 09:30:00,123.24,123.82,121.2,121.2,28857.0,119.5406,120.1032,117.5618,117.5618,28857.0
2022-05-24 09:40:00,121.27,121.34,120.61,121.03,20592.0,117.6297,117.6976,116.9895,117.3969,20592.0
2022-05-24 09:50:00,120.88,121.56,120.69,121.25,19507.0,117.2514,117.911,117.0671,117.6103,19507.0
2022-05-24 10:00:00,121.38,121.49,120.87,121.06,17677.0,117.7364,117.8431,117.2417,117.426,17677.0
2022-05-24 10:10:00,121.07,121.36,120.33,120.33,8528.0,117.4357,117.717,116.7179,116.7179,8528.0
2022-05-24 10:20:00,120.44,121.22,120.41,121.19,26889.0,116.8246,117.5812,116.7955,117.5521,26889.0
2022-05-24 10:30:00,121.1,121.47,120.88,121.29,21241.0,117.4648,117.8237,117.2514,117.6491,21241.0
2022-05-24 10:40:00,121.2,121.51,120.55,120.55,19845.0,117.5618,117.8625,116.9313,116.9313,19845.0
2022-05-24 10:50:00,120.62,121.59,120.57,121.42,8901.0,116.9992,117.9401,116.9507,117.7752,8901.0
2022-05-24 11:00:00,121.42,121.72,121.2,121.32,10975.0,117.7752,118.0662,117.5618,117.6782,10975.0
2022-05-24 11:10:00,121.43,121.58,121.03,121.12,8985.0,117.7849,117.9304,117.3969,117.4842,8985.0
2022-05-24 11:20:00,121.04,121.44,120.91,121.42,9640.0,117.4066,117.7946,117.2805,117.7752,9640.0
2022-05-24 11:30:00,121.55,121.63,121.36,121.53,4522.0,117.9013,117.9789,117.717,117.8819,4522.0
2022-05-24 11:40:00,121.58,122.38,121.57,122.17,8821.0,117.9304,118.7064,117.9207,118.5027,8821.0
2022-05-24 11:50:00,122.1,122.29,121.93,122.25,6696.0,118.4348,118.6191,118.2699,118.5803,6696.0
2022-05-24 12:00:00,122.16,122.55,121.99,122.55,10301.0,118.493,118.8713,118.3281,118.8713,10301.0
2022-05-24 12:10:00,122.65,123.07,122.56,122.66,15733.0,118.9683,119.3757,118.881,118.978,15733.0
2022-05-24 12:20:00,122.62,122.67,122.4,122.4,7936.0,118.9392,118.9877,118.7258,118.7258,7936.0
2022-05-24 12:30:00,122.44,122.52,121.85,121.85,21822.0,118.7646,118.8422,118.1923,118.1923,21822.0
2022-05-24 12:40:00,121.85,121.85,121.59,121.71,5844.0,118.1923,118.1923,117.9401,118.0565,5844.0
2022-05-24 12:50:00,121.71,121.87,121.48,121.67,5221.0,118.0565,118.2117,117.8334,118.0177,5221.0
2022-05-24 13:00:00,121.68,121.68,121.16,121.26,5933.0,118.0274,118.0274,117.523,117.62,5933.0
2022-05-24 13:10:00,121.23,121.85,121.2,121.81,20259.0,117.5909,118.1923,117.5618,118.1535,20259.0
2022-05-24 13:20:00,121.87,122.0,121.5,122.0,9061.0,118.2117,118.3378,117.8528,118.3378,9061.0
2022-05-24 13:30:00,121.99,122.2,121.81,122.09,5748.0,118.3281,118.5318,118.1535,118.4251,5748.0
2022-05-24 13:40:00,122.29,122.79,122.23,122.37,13278.0,118.6191,119.1041,118.5609,118.6967,13278.0
2022-05-24 13:50:00,122.32,122.53,122.3,122.36,7545.0,118.6482,118.8519,118.6288,118.687,7545.0
2022-05-24 14:00:00,122.29,122.65,122.03,122.57,8777.0,118.6191,118.9683,118.3669,118.8907,8777.0
2022-05-24 14:10:00,122.51,122.95,122.02,122.02,18215.0,118.8325,119.2593,118.3572,118.3572,18215.0
2022-05-24 14:20:00,122.01,122.71,121.93,122.62,6743.0,118.3475,119.0265,118.2699,118.9392,6743.0
2022-05-24 14:30:00,122.53,122.78,122.35,122.74,9270.0,118.8519,119.0944,118.6773,119.0556,9270.0
2022-05-24 14:40:00,122.77,122.77,122.12,122.12,9549.0,119.0847,119.0847,118.4542,118.4542,9549.0
2022-05-24 14:50:00,122.12,122.12,121.85,121.98,8094.0,118.4542,118.4542,118.1923,118.3184,8094.0
2022-05-24 15:00:00,122.0,122.52,121.95,122.34,7457.0,118.3378,118.8422,118.2893,118.6676,7457.0
2022-05-24 15:10:00,122.36,122.48,122.16,122.17,6900.0,118.687,118.8034,118.493,118.5027,6900.0
2022-05-24 15:20:00,122.18,122.47,121.97,122.39,12228.0,118.5124,118.7937,118.3087,118.7161,12228.0
2022-05-24 15:30:00,122.4,123.4,122.3,123.18,20583.0,118.7258,119.6958,118.6288,119.4824,20583.0
2022-05-24 15:40:00,123.16,123.45,123.02,123.32,30479.0,119.463,119.7443,119.3272,119.6182,30479.0
2022-05-24 15:50:00,123.37,123.41,122.63,122.96,96188.0,119.6667,119.7055,118.9489,119.269,96188.0
2022-05-25 09:30:00,121.7,123.39,121.55,123.0,23220.0,118.0468,119.6861,117.9013,119.3078,23220.0
2022-05-25 09:40:00,123.04,123.28,122.25,122.36,9333.0,119.3466,119.5794,118.5803,118.687,9333.0
2022-05-25 09:50:00,122.54,123.27,122.53,122.85,11756.0,118.8616,119.5697,118.8519,119.1623,11756.0
2022-05-25 10:00:00,122.88,122.98,122.49,122.76,13759.0,119.1914,119.2884,118.8131,119.075,13759.0
2022-05-25 10:10:00,122.65,123.22,122.61,123.06,10417.0,118.9683,119.5212,118.9295,119.366,10417.0
2022-05-25 10:20:00,122.94,123.5,122.89,123.45,15098.0,119.2496,119.7928,119.2011,119.7443,15098.0
2022-05-25 10:30:00,123.37,123.73,123.06,123.64,16471.0,119.6667,120.0159,119.366,119.9286,16471.0
2022-05-25 10:40:00,123.54,123.71,123.25,123.45,8109.0,119.8316,119.9965,119.5503,119.7443,8109.0
2022-05-25 10:50:00,123.46,123.68,123.42,123.62,7355.0,119.754,119.9674,119.7152,119.9092,7355.0
2022-05-25 11:00:00,123.49,123.57,123.08,123.26,10487.0,119.7831,119.8607,119.3854,119.56,10487.0
2022-05-25 11:10:00,123.27,123.67,123.22,123.63,11670.0,119.5697,119.9577,119.5212,119.9189,11670.0
2022-05-25 11:20:00,123.6,123.79,123.43,123.65,12492.0,119.8898,120.0741,119.7249,119.9383,12492.0
2022-05-25 11:30:00,123.61,123.62,123.06,123.18,5539.0,119.8995,119.9092,119.366,119.4824,5539.0
2022-05-25 11:40:00,123.17,123.82,123.17,123.79,14528.0,119.4727,120.1032,119.4727,120.0741,14528.0
2022-05-25 11:50:00,123.86,124.15,123.61,124.01,10982.0,120.142,120.4233,119.8995,120.2875,10982.0
2022-05-25 12:00:00,124.01,124.5,123.94,124.34,17157.0,120.2875,120.7628,120.2196,120.6076,17157.0
2022-05-25 12:10:00,124.31,124.61,124.3,124.35,14813.0,120.5785,120.8695,120.5688,120.6173,14813.0
2022-05-25 12:20:00,124.41,124.44,123.68,123.9,7334.0,120.6755,120.7046,119.9674,120.1808,7334.0
2022-05-25 12:30:00,123.89,124.1,123.6,123.65,8180.0,120.1711,120.3748,119.8898,119.9383,8180.0
2022-05-25 12:40:00,123.82,124.42,123.82,124.35,10639.0,120.1032,120.6852,120.1032,120.6173,10639.0
2022-05-25 12:50:00,124.35,124.35,123.92,124.13,7713.0,120.6173,120.6173,120.2002,120.4039,7713.0
2022-05-25 13:00:00,124.16,124.16,123.94,124.04,6459.0,120.433,120.433,120.2196,120.3166,6459.0
2022-05-25 13:10:00,124.05,124.43,123.89,124.37,11968.0,120.3263,120.6949,120.1711,120.6367,11968.0
2022-05-25 13:20:00,124.4,124.62,124.34,124.55,7913.0,120.6658,120.8792,120.6076,120.8113,7913.0
2022-05-25 13:30:00,124.61,124.67,124.38,124.46,15771.0,120.8695,120.9277,120.6464,120.724,15771.0
2022-05-25 13:40:00,124.45,124.46,124.25,124.46,11871.0,120.7143,120.724,120.5203,120.724,11871.0
2022-05-25 13:50:00,124.54,124.89,124.33,124.82,25996.0,120.8016,121.1411,120.5979,121.0732,25996.0
2022-05-25 14:00:00,124.74,125.64,124.11,124.6,31190.0,120.9956,121.8685,120.3845,120.8598,31190.0
2022-05-25 14:10:00,124.59,125.44,124.4,124.97,27626.0,120.8501,121.6745,120.6658,121.2187,27626.0
2022-05-25 14:20:00,124.86,125.26,124.72,125.24,12149.0,121.112,121.4999,120.9762,121.4805,12149.0
2022-05-25 14:30:00,125.3,125.72,125.3,125.45,17913.0,121.5387,121.9461,121.5387,121.6842,17913.0
2022-05-25 14:40:00,125.42,125.77,125.35,125.35,10344.0,121.6551,121.9946,121.5872,121.5872,10344.0
2022-05-25 14:50:00,125.39,126.24,125.39,126.21,45522.0,121.626,122.4505,121.626,122.4214,45522.0
2022-05-25 15:00:00,126.24,126.65,126.15,126.64,18446.0,122.4505,122.8482,122.3632,122.8385,18446.0
2022-05-25 15:10:00,126.61,126.7,126.21,126.36,15891.0,122.8094,122.8967,122.4214,122.5669,15891.0
2022-05-25 15:20:00,126.39,126.51,126.05,126.05,12708.0,122.596,122.7124,122.2662,122.2662,12708.0
2022-05-25 15:30:00,126.12,126.25,125.85,125.92,23409.0,122.3341,122.4602,122.0722,122.1401,23409.0
2022-05-25 15:40:00,125.92,126.04,125.56,125.59,26194.0,122.1401,122.2565,121.7909,121.82,26194.0
2022-05-25 15:50:00,125.62,125.67,125.26,125.56,95831.0,121.8491,121.8976,121.4999,121.7909,95831.0
2022-05-26 09:30:00,126.73,127.88,126.73,127.23,16669.0,122.9258,124.0413,122.9258,123.4108,16669.0
2022-05-26 09:40:00,127.27,127.4,126.86,127.35,11310.0,123.4496,123.5757,123.0519,123.5272,11310.0
2022-05-26 09:50:00,127.37,127.62,127.23,127.46,17219.0,123.5466,123.7891,123.4108,123.6339,17219.0
2022-05-26 10:00:00,127.43,127.68,127.05,127.31,14216.0,123.6048,123.8473,123.2362,123.4884,14216.0
2022-05-26 10:10:00,127.35,127.42,126.99,127.4,12861.0,123.5272,123.5951,123.178,123.5757,12861.0
2022-05-26 10:20:00,127.49,127.59,126.98,127.12,7449.0,123.663,123.76,123.1683,123.3041,7449.0
2022-05-26 10:30:00,127.12,127.49,127.12,127.4,9213.0,123.3041,123.663,123.3041,123.5757,9213.0
2022-05-26 10:40:00,127.49,127.94,127.43,127.86,9903.0,123.663,124.0995,123.6048,124.0219,9903.0
2022-05-26 10:50:00,127.81,128.22,127.79,128.14,8916.0,123.9734,124.3711,123.954,124.2935,8916.0
2022-05-26 11:00:00,128.08,128.19,127.81,127.93,9016.0,124.2353,124.342,123.9734,124.0898,9016.0
2022-05-26 11:10:00,127.87,128.04,127.74,127.75,8342.0,124.0316,124.1965,123.9055,123.9152,8342.0
2022-05-26 11:20:00,127.69,128.15,127.68,128.04,8441.0,123.857,124.3032,123.8473,124.1965,8441.0
2022-05-26 11:30:00,128.17,128.17,127.64,127.65,17048.0,124.3226,124.3226,123.8085,123.8182,17048.0
2022-05-26 11:40:00,127.56,127.8,127.49,127.63,4351.0,123.7309,123.9637,123.663,123.7988,4351.0
2022-05-26 11:50:00,127.49,127.61,127.33,127.33,5843.0,123.663,123.7794,123.5078,123.5078,5843.0
2022-05-26 12:00:00,127.46,127.81,127.4,127.62,6863.0,123.6339,123.9734,123.5757,123.7891,6863.0
2022-05-26 12:10:00,127.76,127.9,127.67,127.82,5938.0,123.9249,124.0607,123.8376,123.9831,5938.0
2022-05-26 12:20:00,127.84,128.2,127.84,128.2,8526.0,124.0025,124.3517,124.0025,124.3517,8526.0
2022-05-26 12:30:00,128.25,128.28,128.09,128.28,8105.0,124.4002,124.4293,124.245,124.4293,8105.0
2022-05-26 12:40:00,128.31,128.55,128.08,128.52,9114.0,124.4584,124.6912,124.2353,124.6621,9114.0
2022-05-26 12:50:00,128.59,128.65,128.45,128.59,7653.0,124.73,124.7882,124.5942,124.73,7653.0
2022-05-26 13:00:00,128.61,128.89,128.58,128.85,9542.0,124.7494,125.021,124.7203,124.9822,9542.0
2022-05-26 13:10:00,128.9,128.97,128.55,128.6,5863.0,125.0307,125.0986,124.6912,124.7397,5863.0
2022-05-26 13:20:00,128.61,128.61,128.12,128.2,9179.0,124.7494,124.7494,124.2741,124.3517,9179.0
2022-05-26 13:30:00,128.21,128.51,128.2,128.3,9243.0,124.3614,124.6524,124.3517,124.4487,9243.0
2022-05-26 13:40:00,128.36,128.61,128.33,128.5,11373.0,124.5069,124.7494,124.4778,124.6427,11373.0
2022-05-26 13:50:00,128.51,128.64,128.34,128.61,12756.0,124.6524,124.7785,124.4875,124.7494,12756.0
2022-05-26 14:00:00,128.64,128.88,128.63,128.88,8357.0,124.7785,125.0113,124.7688,125.0113,8357.0
2022-05-26 14:10:00,128.86,129.09,128.76,128.91,8703.0,124.9919,125.215,124.8949,125.0404,8703.0
2022-05-26 14:20:00,128.92,129.15,128.91,129.0,8736.0,125.0501,125.2732,125.0404,125.1277,8736.0
2022-05-26 14:30:00,128.99,129.06,128.82,128.87,6419.0,125.118,125.1859,124.9531,125.0016,6419.0
2022-05-26 14:40:00,128.82,129.05,128.74,128.99,8006.0,124.9531,125.1762,124.8755,125.118,8006.0
2022-05-26 14:50:00,129.02,129.14,129.0,129.03,10850.0,125.1471,125.2635,125.1277,125.1568,10850.0
2022-05-26 15:00:00,128.94,129.01,128.62,128.87,7475.0,125.0695,125.1374,124.7591,125.0016,7475.0
2022-05-26 15:10:00,128.85,128.89,128.3,128.55,11060.0,124.9822,125.021,124.4487,124.6912,11060.0
2022-05-26 15:20:00,128.58,128.64,128.29,128.59,12179.0,124.7203,124.7785,124.439,124.73,12179.0
2022-05-26 15:30:00,128.59,128.73,128.53,128.7,16397.0,124.73,124.8658,124.6718,124.8367,16397.0
2022-05-26 15:40:00,128.71,129.05,128.7,129.04,24677.0,124.8464,125.1762,124.8367,125.1665,24677.0
2022-05-26 15:50:00,129.05,129.15,128.54,128.61,69898.0,125.1762,125.2732,124.6815,124.7494,69898.0
2022-05-27 09:30:00,129.13,129.91,129.07,129.75,20733.0,125.2538,126.0104,125.1956,125.8552,20733.0
2022-05-27 09:40:00,129.8,130.11,129.26,129.64,21879.0,125.9037,126.2044,125.3799,125.7485,21879.0
2022-05-27 09:50:00,129.55,130.41,129.51,130.33,8238.0,125.6612,126.4954,125.6224,126.4178,8238.0
2022-05-27 10:00:00,130.38,131.04,130.25,130.86,19352.0,126.4663,127.1064,126.3402,126.9318,19352.0
2022-05-27 10:10:00,130.86,131.22,130.64,131.16,11079.0,126.9318,127.281,126.7185,127.2228,11079.0
2022-05-27 10:20:00,131.2,131.2,130.71,130.72,13844.0,127.2616,127.2616,126.7864,126.7961,13844.0
2022-05-27 10:30:00,130.73,131.31,130.73,130.79,9390.0,126.8058,127.3683,126.8058,126.8639,9390.0
2022-05-27 10:40:00,130.74,130.74,130.18,130.52,6903.0,126.8155,126.8155,126.2723,126.6021,6903.0
2022-05-27 10:50:00,130.56,130.59,129.79,130.08,11191.0,126.6409,126.67,125.894,126.1753,11191.0
2022-05-27 11:00:00,130.04,130.61,129.99,130.54,8236.0,126.1365,126.6894,126.088,126.6215,8236.0
2022-05-27 11:10:00,130.66,131.1,130.62,130.96,15795.0,126.7379,127.1646,126.6991,127.0288,15795.0
2022-05-27 11:20:00,130.96,130.99,130.79,130.82,5443.0,127.0288,127.0579,126.8639,126.893,5443.0
2022-05-27 11:30:00,130.84,130.9,130.68,130.78,10131.0,126.9124,126.9706,126.7573,126.8543,10131.0
2022-05-27 11:40:00,130.77,131.42,130.74,131.31,7264.0,126.8446,127.475,126.8155,127.3683,7264.0
2022-05-27 11:50:00,131.37,131.37,131.1,131.15,3082.0,127.4265,127.4265,127.1646,127.2131,3082.0
2022-05-27 12:00:00,131.19,131.3,131.1,131.29,9936.0,127.2519,127.3586,127.1646,127.3489,9936.0
2022-05-27 12:10:00,131.31,131.38,131.12,131.12,5416.0,127.3683,127.4362,127.184,127.184,5416.0
2022-05-27 12:20:00,131.09,131.15,131.01,131.03,5396.0,127.1549,127.2131,127.0773,127.0967,5396.0
2022-05-27 12:30:00,131.05,131.05,130.74,130.86,6985.0,127.1161,127.1161,126.8155,126.9318,6985.0
2022-05-27 12:40:00,130.9,131.05,130.73,130.77,5200.0,126.9706,127.1161,126.8058,126.8446,5200.0
2022-05-27 12:50:00,130.72,131.24,130.69,131.16,4986.0,126.7961,127.3004,126.767,127.2228,4986.0
2022-05-27 13:00:00,131.16,131.16,130.99,131.15,5256.0,127.2228,127.2228,127.0579,127.2131,5256.0
2022-05-27 13:10:00,131.11,131.17,130.98,131.14,3866.0,127.1743,127.2325,127.0482,127.2034,3866.0
2022-05-27 13:20:00,131.11,131.14,130.94,131.01,5931.0,127.1743,127.2034,127.0094,127.0773,5931.0
2022-05-27 13:30:00,131.06,131.25,131.06,131.14,8471.0,127.1258,127.3101,127.1258,127.2034,8471.0
2022-05-27 13:40:00,131.11,131.25,130.94,131.03,38993.0,127.1743,127.3101,127.0094,127.0967,38993.0
2022-05-27 13:50:00,131.08,131.34,131.05,131.34,9394.0,127.1452,127.3974,127.1161,127.3974,9394.0
2022-05-27 14:00:00,131.38,131.4,131.19,131.4,8070.0,127.4362,127.4556,127.2519,127.4556,8070.0
2022-05-27 14:10:00,131.43,131.59,131.43,131.46,5737.0,127.4847,127.6399,127.4847,127.5138,5737.0
2022-05-27 14:20:00,131.41,131.7,131.39,131.65,18019.0,127.4653,127.7466,127.4459,127.6981,18019.0
2022-05-27 14:30:00,131.66,132.0,131.66,131.87,15087.0,127.7078,128.0376,127.7078,127.9115,15087.0
2022-05-27 14:40:00,131.82,131.87,131.61,131.65,4411.0,127.863,127.9115,127.6593,127.6981,4411.0
2022-05-27 14:50:00,131.67,131.84,131.62,131.74,5662.0,127.7175,127.8824,127.669,127.7854,5662.0
2022-05-27 15:00:00,131.75,132.05,131.72,132.03,8688.0,127.7951,128.0861,127.766,128.0667,8688.0
2022-05-27 15:10:00,132.02,132.02,131.66,131.8,9488.0,128.057,128.057,127.7078,127.8436,9488.0
2022-05-27 15:20:00,131.8,132.26,131.77,132.18,17433.0,127.8436,128.2898,127.8145,128.2122,17433.0
2022-05-27 15:30:00,132.14,132.16,131.59,131.71,13735.0,128.1734,128.1928,127.6399,127.7563,13735.0
2022-05-27 15:40:00,131.69,131.83,131.47,131.62,19901.0,127.7369,127.8727,127.5235,127.669,19901.0
2022-05-27 15:50:00,131.69,132.27,131.57,132.26,116255.0,127.7369,128.2995,127.6205,128.2898,116255.0
2022-05-31 09:30:00,131.05,131.33,129.73,130.32,38139.0,127.1161,127.3877,125.8358,126.4081,38139.0
2022-05-31 09:40:00,130.26,131.34,130.03,130.98,12297.0,126.3499,127.3974,126.1268,127.0482,12297.0
2022-05-31 09:50:00,130.85,130.94,130.28,130.38,13334.0,126.9221,127.0094,126.3693,126.4663,13334.0
2022-05-31 10:00:00,130.47,130.65,129.92,130.31,20134.0,126.5536,126.7282,126.0201,126.3984,20134.0
2022-05-31 10:10:00,130.39,131.04,130.11,131.04,21499.0,126.476,127.1064,126.2044,127.1064,21499.0
2022-05-31 10:20:00,131.3,131.55,130.65,130.77,28275.0,127.3586,127.6011,126.7282,126.8446,28275.0
2022-05-31 10:30:00,130.78,130.97,130.1,130.24,23078.0,126.8543,127.0385,126.1947,126.3305,23078.0
2022-05-31 10:40:00,130.22,130.79,130.21,130.38,16789.0,126.3111,126.8639,126.3014,126.4663,16789.0
2022-05-31 10:50:00,130.42,130.75,130.33,130.47,10194.0,126.5051,126.8252,126.4178,126.5536,10194.0
2022-05-31 11:00:00,130.37,130.39,129.85,129.88,16206.0,126.4566,126.476,125.9522,125.9813,16206.0
2022-05-31 11:10:00,130.02,130.36,130.01,130.27,10102.0,126.1171,126.4469,126.1074,126.3596,10102.0
2022-05-31 11:20:00,130.16,130.58,130.15,130.35,8191.0,126.2529,126.6603,126.2432,126.4372,8191.0
2022-05-31 11:30:00,130.28,130.74,130.18,130.74,6278.0,126.3693,126.8155,126.2723,126.8155,6278.0
2022-05-31 11:40:00,130.74,131.19,130.7,131.13,9053.0,126.8155,127.2519,126.7767,127.1937,9053.0
2022-05-31 11:50:00,131.12,131.25,130.92,131.18,10962.0,127.184,127.3101,126.99,127.2422,10962.0
2022-05-31 12:00:00,131.24,131.59,131.24,131.25,7232.0,127.3004,127.6399,127.3004,127.3101,7232.0
2022-05-31 12:10:00,131.19,131.19,130.72,130.85,8724.0,127.2519,127.2519,126.7961,126.9221,8724.0
2022-05-31 12:20:00,131.01,131.07,130.79,131.04,3663.0,127.0773,127.1355,126.8639,127.1064,3663.0
2022-05-31 12:30:00,131.03,131.25,130.95,131.25,2789.0,127.0967,127.3101,127.0191,127.3101,2789.0
2022-05-31 12:40:00,131.39,131.39,131.01,131.14,3621.0,127.4459,127.4459,127.0773,127.2034,3621.0
2022-05-31 12:50:00,131.12,131.35,131.06,131.14,11075.0,127.184,127.4071,127.1258,127.2034,11075.0
2022-05-31 13:00:00,131.13,131.23,130.85,131.19,4403.0,127.1937,127.2907,126.9221,127.2519,4403.0
2022-05-31 13:10:00,131.14,131.14,130.57,130.57,8495.0,127.2034,127.2034,126.6506,126.6506,8495.0
2022-05-31 13:20:00,130.62,130.92,130.62,130.92,8919.0,126.6991,126.99,126.6991,126.99,8919.0
2022-05-31 13:30:00,130.91,131.5,130.89,131.29,18881.0,126.9803,127.5526,126.9609,127.3489,18881.0
2022-05-31 13:40:00,131.42,131.59,131.28,131.33,8194.0,127.475,127.6399,127.3392,127.3877,8194.0
2022-05-31 13:50:00,131.3,131.82,131.28,131.69,6307.0,127.3586,127.863,127.3392,127.7369,6307.0
2022-05-31 14:00:00,131.73,131.75,131.25,131.35,5137.0,127.7757,127.7951,127.3101,127.4071,5137.0
2022-05-31 14:10:00,131.41,131.49,131.08,131.49,8262.0,127.4653,127.5429,127.1452,127.5429,8262.0
2022-05-31 14:20:00,131.44,131.72,131.21,131.71,15081.0,127.4944,127.766,127.2713,127.7563,15081.0
2022-05-31 14:30:00,131.67,131.75,131.49,131.66,6749.0,127.7175,127.7951,127.5429,127.7078,6749.0
2022-05-31 14:40:00,131.58,131.58,130.74,130.89,3458.0,127.6302,127.6302,126.8155,126.9609,3458.0
2022-05-31 14:50:00,130.92,130.92,130.54,130.71,8317.0,126.99,126.99,126.6215,126.7864,8317.0
2022-05-31 15:00:00,130.72,130.74,130.28,130.6,8503.0,126.7961,126.8155,126.3693,126.6797,8503.0
2022-05-31 15:10:00,130.6,130.87,130.28,130.51,10612.0,126.6797,126.9415,126.3693,126.5924,10612.0
2022-05-31 15:20:00,130.51,130.91,130.47,130.83,10087.0,126.5924,126.9803,126.5536,126.9027,10087.0
2022-05-31 15:30:00,130.91,131.64,130.91,131.53,22449.0,126.9803,127.6884,126.9803,127.5817,22449.0
2022-05-31 15:40:00,131.54,131.75,131.25,131.41,35326.0,127.5914,127.7951,127.3101,127.4653,35326.0
2022-05-31 15:50:00,131.42,131.94,131.02,131.04,130799.0,127.475,127.9794,127.087,127.1064,130799.0
2022-06-01 09:30:00,131.19,131.71,129.83,130.02,29281.0,127.2519,127.7563,125.9328,126.1171,29281.0
2022-06-01 09:40:00,129.85,130.27,129.38,129.55,16562.0,125.9522,126.3596,125.4963,125.6612,16562.0
2022-06-01 09:50:00,129.58,130.55,129.52,130.19,9653.0,125.6903,126.6312,125.6321,126.282,9653.0
2022-06-01 10:00:00,130.14,130.34,128.99,129.19,17426.0,126.2335,126.4275,125.118,125.312,17426.0
2022-06-01 10:10:00,129.17,129.42,128.72,129.15,13266.0,125.2926,125.5351,124.8561,125.2732,13266.0
2022-06-01 10:20:00,129.21,129.29,128.7,128.75,17233.0,125.3314,125.409,124.8367,124.8852,17233.0
2022-06-01 10:30:00,128.72,128.79,127.83,127.92,40047.0,124.8561,124.924,123.9928,124.0801,40047.0
2022-06-01 10:40:00,128.02,128.31,127.69,127.82,23409.0,124.1771,124.4584,123.857,123.9831,23409.0
2022-06-01 10:50:00,127.71,128.44,127.7,128.36,11453.0,123.8764,124.5845,123.8667,124.5069,11453.0
2022-06-01 11:00:00,128.34,128.34,127.82,127.87,23350.0,124.4875,124.4875,123.9831,124.0316,23350.0
2022-06-01 11:10:00,127.87,128.05,127.5,127.73,21629.0,124.0316,124.2062,123.6727,123.8958,21629.0
2022-06-01 11:20:00,127.6,127.65,127.01,127.47,16021.0,123.7697,123.8182,123.1974,123.6436,16021.0
2022-06-01 11:30:00,127.44,127.6,127.2,127.24,11253.0,123.6145,123.7697,123.3817,123.4205,11253.0
2022-06-01 11:40:00,127.14,127.14,126.59,126.98,13782.0,123.3235,123.3235,122.79,123.1683,13782.0
2022-06-01 11:50:00,126.93,127.02,126.73,126.91,12868.0,123.1198,123.2071,122.9258,123.1004,12868.0
2022-06-01 12:00:00,126.94,126.94,126.45,126.6,33745.0,123.1295,123.1295,122.6542,122.7997,33745.0
2022-06-01 12:10:00,126.62,127.35,126.34,127.34,26814.0,122.8191,123.5272,122.5475,123.5175,26814.0
2022-06-01 12:20:00,127.31,127.57,127.09,127.13,13391.0,123.4884,123.7406,123.275,123.3138,13391.0
2022-06-01 12:30:00,127.09,127.33,126.96,127.16,8558.0,123.275,123.5078,123.1489,123.3429,8558.0
2022-06-01 12:40:00,127.1,127.15,126.54,126.65,8281.0,123.2847,123.3332,122.7415,122.8482,8281.0
2022-06-01 12:50:00,126.68,127.11,126.57,127.11,10517.0,122.8773,123.2944,122.7706,123.2944,10517.0
2022-06-01 13:00:00,127.04,127.34,126.94,127.34,5422.0,123.2265,123.5175,123.1295,123.5175,5422.0
2022-06-01 13:10:00,127.42,127.42,127.04,127.21,11202.0,123.5951,123.5951,123.2265,123.3914,11202.0
2022-06-01 13:20:00,127.23,127.44,127.16,127.34,12681.0,123.4108,123.6145,123.3429,123.5175,12681.0
2022-06-01 13:30:00,127.34,127.71,127.34,127.56,16710.0,123.5175,123.8764,123.5175,123.7309,16710.0
2022-06-01 13:40:00,127.52,127.65,127.29,127.47,12257.0,123.6921,123.8182,123.469,123.6436,12257.0
2022-06-01 13:50:00,127.47,127.62,127.27,127.47,10562.0,123.6436,123.7891,123.4496,123.6436,10562.0
2022-06-01 14:00:00,127.42,127.74,127.38,127.69,10886.0,123.5951,123.9055,123.5563,123.857,10886.0
2022-06-01 14:10:00,127.71,127.72,127.43,127.59,21736.0,123.8764,123.8861,123.6048,123.76,21736.0
2022-06-01 14:20:00,127.65,128.4,127.58,128.04,19296.0,123.8182,124.5457,123.7503,124.1965,19296.0
2022-06-01 14:30:00,128.08,128.29,128.05,128.13,8825.0,124.2353,124.439,124.2062,124.2838,8825.0
2022-06-01 14:40:00,128.06,128.61,128.05,128.57,8844.0,124.2159,124.7494,124.2062,124.7106,8844.0
2022-06-01 14:50:00,128.52,128.65,128.02,128.15,30638.0,124.6621,124.7882,124.1771,124.3032,30638.0
2022-06-01 15:00:00,128.12,128.32,127.97,128.24,11942.0,124.2741,124.4681,124.1286,124.3905,11942.0
2022-06-01 15:10:00,128.16,128.56,128.14,128.36,28344.0,124.3129,124.7009,124.2935,124.5069,28344.0
2022-06-01 15:20:00,128.38,128.41,128.1,128.19,20581.0,124.5263,124.5554,124.2547,124.342,20581.0
2022-06-01 15:30:00,128.13,128.2,127.8,128.17,28266.0,124.2838,124.3517,123.9637,124.3226,28266.0
2022-06-01 15:40:00,128.2,128.34,127.92,128.12,32631.0,124.3517,124.4875,124.0801,124.2741,32631.0
2022-06-01 15:50:00,128.15,128.28,127.46,127.46,119879.0,124.3032,124.4293,123.6339,123.6339,119879.0
2022-06-02 09:30:00,127.98,128.44,127.77,127.99,16887.0,124.1383,124.5845,123.9346,124.148,16887.0
2022-06-02 09:40:00,127.96,128.4,127.79,128.06,17631.0,124.1189,124.5457,123.954,124.2159,17631.0
2022-06-02 09:50:00,127.89,128.28,127.81,128.28,17634.0,124.051,124.4293,123.9734,124.4293,17634.0
2022-06-02 10:00:00,128.03,128.91,127.81,128.43,25887.0,124.1868,125.0404,123.9734,124.5748,25887.0
2022-06-02 10:10:00,128.56,129.25,128.21,128.23,5383.0,124.7009,125.3702,124.3614,124.3808,5383.0
2022-06-02 10:20:00,128.3,128.36,127.41,127.73,8944.0,124.4487,124.5069,123.5854,123.8958,8944.0
2022-06-02 10:30:00,127.73,128.31,127.67,128.31,11818.0,123.8958,124.4584,123.8376,124.4584,11818.0
2022-06-02 10:40:00,128.34,128.71,128.19,128.62,4533.0,124.4875,124.8464,124.342,124.7591,4533.0
2022-06-02 10:50:00,128.62,129.16,128.62,129.06,21357.0,124.7591,125.2829,124.7591,125.1859,21357.0
2022-06-02 11:00:00,129.02,129.18,128.97,129.18,11950.0,125.1471,125.3023,125.0986,125.3023,11950.0
2022-06-02 11:10:00,129.22,129.53,129.18,129.21,58672.0,125.3411,125.6418,125.3023,125.3314,58672.0
2022-06-02 11:20:00,129.21,129.24,128.92,128.95,7324.0,125.3314,125.3605,125.0501,125.0792,7324.0
2022-06-02 11:30:00,129.05,129.06,128.86,128.98,11215.0,125.1762,125.1859,124.9919,125.1083,11215.0
2022-06-02 11:40:00,128.96,129.49,128.92,129.43,12211.0,125.0889,125.603,125.0501,125.5448,12211.0
2022-06-02 11:50:00,129.6,129.66,129.26,129.29,6769.0,125.7097,125.7679,125.3799,125.409,6769.0
2022-06-02 12:00:00,129.34,129.44,129.24,129.26,6889.0,125.4575,125.5545,125.3605,125.3799,6889.0
2022-06-02 12:10:00,129.34,129.46,129.24,129.37,10223.0,125.4575,125.5739,125.3605,125.4866,10223.0
2022-06-02 12:20:00,129.34,129.93,129.34,129.9,11046.0,125.4575,126.0298,125.4575,126.0007,11046.0
2022-06-02 12:30:00,129.95,130.1,129.82,130.1,10443.0,126.0492,126.1947,125.9231,126.1947,10443.0
2022-06-02 12:40:00,130.06,130.06,129.74,129.8,9166.0,126.1559,126.1559,125.8455,125.9037,9166.0
2022-06-02 12:50:00,129.8,130.16,129.8,130.03,5237.0,125.9037,126.2529,125.9037,126.1268,5237.0
2022-06-02 13:00:00,130.04,130.39,129.97,130.34,10845.0,126.1365,126.476,126.0686,126.4275,10845.0
2022-06-02 13:10:00,130.31,130.57,130.13,130.53,16212.0,126.3984,126.6506,126.2238,126.6118,16212.0
2022-06-02 13:20:00,130.5,130.68,130.34,130.64,7812.0,126.5827,126.7573,126.4275,126.7185,7812.0
2022-06-02 13:30:00,130.68,130.91,130.56,130.74,8938.0,126.7573,126.9803,126.6409,126.8155,8938.0
2022-06-02 13:40:00,130.77,130.96,130.64,130.86,10114.0,126.8446,127.0288,126.7185,126.9318,10114.0
2022-06-02 13:50:00,130.91,130.94,130.64,130.87,25696.0,126.9803,127.0094,126.7185,126.9415,25696.0
2022-06-02 14:00:00,130.83,130.96,130.6,130.87,29256.0,126.9027,127.0288,126.6797,126.9415,29256.0
2022-06-02 14:10:00,130.82,130.84,130.65,130.67,4245.0,126.893,126.9124,126.7282,126.7476,4245.0
2022-06-02 14:20:00,130.7,130.8,130.5,130.57,7390.0,126.7767,126.8736,126.5827,126.6506,7390.0
2022-06-02 14:30:00,130.6,130.85,130.5,130.77,7784.0,126.6797,126.9221,126.5827,126.8446,7784.0
2022-06-02 14:40:00,130.82,131.08,130.74,130.93,13225.0,126.893,127.1452,126.8155,126.9997,13225.0
2022-06-02 14:50:00,130.84,130.95,130.47,130.5,17332.0,126.9124,127.0191,126.5536,126.5827,17332.0
2022-06-02 15:00:00,130.51,130.85,130.49,130.64,25391.0,126.5924,126.9221,126.573,126.7185,25391.0
2022-06-02 15:10:00,130.65,130.97,130.63,130.92,21855.0,126.7282,127.0385,126.7088,126.99,21855.0
2022-06-02 15:20:00,130.88,130.93,130.45,130.52,12633.0,126.9512,126.9997,126.5342,126.6021,12633.0
2022-06-02 15:30:00,130.51,130.84,130.5,130.84,21921.0,126.5924,126.9124,126.5827,126.9124,21921.0
2022-06-02 15:40:00,130.86,131.04,130.74,130.93,32258.0,126.9318,127.1064,126.8155,126.9997,32258.0
2022-06-02 15:50:00,131.01,131.57,130.84,131.56,82568.0,127.0773,127.6205,126.9124,127.6108,82568.0
2022-06-03 09:30:00,129.97,130.28,129.13,129.66,46033.0,126.0686,126.3693,125.2538,125.7679,46033.0
2022-06-03 09:40:00,129.63,129.65,128.67,129.06,20451.0,125.7388,125.7582,124.8076,125.1859,20451.0
2022-06-03 09:50:00,128.95,129.73,128.89,129.62,12392.0,125.0792,125.8358,125.021,125.7291,12392.0
2022-06-03 10:00:00,129.75,129.75,128.9,129.19,19667.0,125.8552,125.8552,125.0307,125.312,19667.0
2022-06-03 10:10:00,129.11,129.73,129.05,129.65,16036.0,125.2344,125.8358,125.1762,125.7582,16036.0
2022-06-03 10:20:00,129.66,129.73,129.34,129.56,12008.0,125.7679,125.8358,125.4575,125.6709,12008.0
2022-06-03 10:30:00,129.52,129.85,129.34,129.39,20917.0,125.6321,125.9522,125.4575,125.506,20917.0
2022-06-03 10:40:00,129.38,129.92,129.07,129.79,40439.0,125.4963,126.0201,125.1956,125.894,40439.0
2022-06-03 10:50:00,129.79,130.12,129.61,129.75,10838.0,125.894,126.2141,125.7194,125.8552,10838.0
2022-06-03 11:00:00,129.73,129.78,129.07,129.31,21685.0,125.8358,125.8843,125.1956,125.4284,21685.0
2022-06-03 11:10:00,129.31,129.66,129.23,129.65,34422.0,125.4284,125.7679,125.3508,125.7582,34422.0
2022-06-03 11:20:00,129.55,129.55,129.16,129.39,19032.0,125.6612,125.6612,125.2829,125.506,19032.0
2022-06-03 11:30:00,129.37,129.91,129.35,129.69,26783.0,125.4866,126.0104,125.4672,125.797,26783.0
2022-06-03 11:40:00,129.78,129.78,129.35,129.48,14335.0,125.8843,125.8843,125.4672,125.5933,14335.0
2022-06-03 11:50:00,129.47,129.78,129.41,129.65,31177.0,125.5836,125.8843,125.5254,125.7582,31177.0
2022-06-03 12:00:00,129.69,129.92,129.62,129.66,6681.0,125.797,126.0201,125.7291,125.7679,6681.0
2022-06-03 12:10:00,129.65,129.88,129.58,129.66,5165.0,125.7582,125.9813,125.6903,125.7679,5165.0
2022-06-03 12:20:00,129.58,130.05,129.58,129.97,3369.0,125.6903,126.1462,125.6903,126.0686,3369.0
2022-06-03 12:30:00,129.95,130.09,129.7,129.97,36645.0,126.0492,126.185,125.8067,126.0686,36645.0
2022-06-03 12:40:00,129.94,130.21,129.9,130.11,72195.0,126.0395,126.3014,126.0007,126.2044,72195.0
2022-06-03 12:50:00,129.96,130.35,129.87,130.27,62336.0,126.0589,126.4372,125.9716,126.3596,62336.0
2022-06-03 13:00:00,130.24,130.64,130.2,130.21,30888.0,126.3305,126.7185,126.2917,126.3014,30888.0
2022-06-03 13:10:00,130.19,130.27,129.96,130.08,25055.0,126.282,126.3596,126.0589,126.1753,25055.0
2022-06-03 13:20:00,130.1,130.28,129.95,130.19,51500.0,126.1947,126.3693,126.0492,126.282,51500.0
2022-06-03 13:30:00,130.14,130.28,129.97,130.26,11870.0,126.2335,126.3693,126.0686,126.3499,11870.0
2022-06-03 13:40:00,130.19,130.28,129.93,130.28,5757.0,126.282,126.3693,126.0298,126.3693,5757.0
2022-06-03 13:50:00,130.27,130.31,129.95,130.17,19946.0,126.3596,126.3984,126.0492,126.2626,19946.0
2022-06-03 14:00:00,130.01,130.23,129.88,130.16,4371.0,126.1074,126.3208,125.9813,126.2529,4371.0
2022-06-03 14:10:00,130.17,130.27,130.06,130.24,5894.0,126.2626,126.3596,126.1559,126.3305,5894.0
2022-06-03 14:20:00,130.31,130.46,130.04,130.46,5196.0,126.3984,126.5439,126.1365,126.5439,5196.0
2022-06-03 14:30:00,130.39,130.41,130.01,130.12,10552.0,126.476,126.4954,126.1074,126.2141,10552.0
2022-06-03 14:40:00,130.13,130.36,130.09,130.36,6906.0,126.2238,126.4469,126.185,126.4469,6906.0
2022-06-03 14:50:00,130.32,130.43,130.23,130.29,5578.0,126.4081,126.5148,126.3208,126.379,5578.0
2022-06-03 15:00:00,130.33,130.33,129.8,129.8,13253.0,126.4178,126.4178,125.9037,125.9037,13253.0
2022-06-03 15:10:00,129.79,129.91,129.32,129.33,19766.0,125.894,126.0104,125.4381,125.4478,19766.0
2022-06-03 15:20:00,129.39,129.39,129.03,129.36,14173.0,125.506,125.506,125.1568,125.4769,14173.0
2022-06-03 15:30:00,129.18,129.66,129.16,129.54,31695.0,125.3023,125.7679,125.2829,125.6515,31695.0
2022-06-03 15:40:00,129.53,129.68,129.27,129.47,30365.0,125.6418,125.7873,125.3896,125.5836,30365.0
2022-06-03 15:50:00,129.4,129.83,129.28,129.59,93480.0,125.5157,125.9328,125.3993,125.7,93480.0
2022-06-06 09:30:00,131.79,131.8,130.77,131.47,61386.0,127.8339,127.8436,126.8446,127.5235,61386.0
2022-06-06 09:40:00,131.45,131.45,130.39,130.68,14141.0,127.5041,127.5041,126.476,126.7573,14141.0
2022-06-06 09:50:00,130.59,131.0,130.36,131.0,11902.0,126.67,127.0676,126.4469,127.0676,11902.0
2022-06-06 10:00:00,131.14,131.45,130.91,131.17,10904.0,127.2034,127.5041,126.9803,127.2325,10904.0
2022-06-06 10:10:00,131.16,131.57,130.99,131.27,23921.0,127.2228,127.6205,127.0579,127.3295,23921.0
2022-06-06 10:20:00,131.38,131.69,131.23,131.6,6185.0,127.4362,127.7369,127.2907,127.6496,6185.0
2022-06-06 10:30:00,131.58,131.65,131.33,131.39,4421.0,127.6302,127.6981,127.3877,127.4459,4421.0
2022-06-06 10:40:00,131.37,131.8,131.36,131.77,5977.0,127.4265,127.8436,127.4168,127.8145,5977.0
2022-06-06 10:50:00,131.78,131.96,131.22,131.45,5997.0,127.8242,127.9988,127.281,127.5041,5997.0
2022-06-06 11:00:00,131.47,131.8,131.44,131.44,9784.0,127.5235,127.8436,127.4944,127.4944,9784.0
2022-06-06 11:10:00,131.29,131.34,130.62,130.78,36327.0,127.3489,127.3974,126.6991,126.8543,36327.0
2022-06-06 11:20:00,130.76,130.93,130.53,130.57,22412.0,126.8349,126.9997,126.6118,126.6506,22412.0
2022-06-06 11:30:00,130.64,130.64,130.15,130.36,7821.0,126.7185,126.7185,126.2432,126.4469,7821.0
2022-06-06 11:40:00,130.34,130.68,130.3,130.39,7517.0,126.4275,126.7573,126.3887,126.476,7517.0
2022-06-06 11:50:00,130.39,130.57,130.37,130.53,3910.0,126.476,126.6506,126.4566,126.6118,3910.0
2022-06-06 12:00:00,130.52,130.57,129.99,130.24,15211.0,126.6021,126.6506,126.088,126.3305,15211.0
2022-06-06 12:10:00,130.19,130.24,129.72,129.97,22926.0,126.282,126.3305,125.8261,126.0686,22926.0
2022-06-06 12:20:00,129.93,130.06,129.81,129.88,12518.0,126.0298,126.1559,125.9134,125.9813,12518.0
2022-06-06 12:30:00,129.83,130.07,129.82,130.07,2780.0,125.9328,126.1656,125.9231,126.1656,2780.0
2022-06-06 12:40:00,130.08,130.14,129.99,130.01,4617.0,126.1753,126.2335,126.088,126.1074,4617.0
2022-06-06 12:50:00,129.97,130.27,129.83,130.22,9366.0,126.0686,126.3596,125.9328,126.3111,9366.0
2022-06-06 13:00:00,130.12,130.33,130.06,130.26,10994.0,126.2141,126.4178,126.1559,126.3499,10994.0
2022-06-06 13:10:00,130.21,130.32,130.09,130.19,9731.0,126.3014,126.4081,126.185,126.282,9731.0
2022-06-06 13:20:00,130.13,130.13,129.65,129.77,7790.0,126.2238,126.2238,125.7582,125.8746,7790.0
2022-06-06 13:30:00,129.73,130.21,129.7,130.12,8747.0,125.8358,126.3014,125.8067,126.2141,8747.0
2022-06-06 13:40:00,130.16,130.4,129.9,130.08,8958.0,126.2529,126.4857,126.0007,126.1753,8958.0
2022-06-06 13:50:00,130.05,130.22,129.96,130.17,10914.0,126.1462,126.3111,126.0589,126.2626,10914.0
2022-06-06 14:00:00,130.16,130.18,130.0,130.14,4629.0,126.2529,126.2723,126.0977,126.2335,4629.0
2022-06-06 14:10:00,130.06,130.2,129.96,130.18,25890.0,126.1559,126.2917,126.0589,126.2723,25890.0
2022-06-06 14:20:00,130.09,130.09,129.44,129.63,8099.0,126.185,126.185,125.5545,125.7388,8099.0
2022-06-06 14:30:00,129.65,129.67,129.5,129.51,6241.0,125.7582,125.7776,125.6127,125.6224,6241.0
2022-06-06 14:40:00,129.5,129.73,129.47,129.58,7347.0,125.6127,125.8358,125.5836,125.6903,7347.0
2022-06-06 14:50:00,129.55,129.74,129.37,129.58,12708.0,125.6612,125.8455,125.4866,125.6903,12708.0
2022-06-06 15:00:00,129.55,129.7,129.35,129.5,9192.0,125.6612,125.8067,125.4672,125.6127,9192.0
2022-06-06 15:10:00,129.28,129.33,128.91,128.91,14634.0,125.3993,125.4478,125.0404,125.0404,14634.0
2022-06-06 15:20:00,128.92,128.98,128.7,128.92,23865.0,125.0501,125.1083,124.8367,125.0501,23865.0
2022-06-06 15:30:00,128.93,129.1,128.4,128.4,35686.0,125.0598,125.2247,124.5457,124.5457,35686.0
2022-06-06 15:40:00,128.4,129.0,128.36,128.82,65836.0,124.5457,125.1277,124.5069,124.9531,65836.0
2022-06-06 15:50:00,128.76,129.33,128.76,129.12,121657.0,124.8949,125.4478,124.8949,125.2441,121657.0
2022-06-07 09:30:00,127.09,128.34,127.09,128.01,25269.0,123.275,124.4875,123.275,124.1674,25269.0
2022-06-07 09:40:00,128.0,128.13,127.44,127.53,21909.0,124.1577,124.2838,123.6145,123.7018,21909.0
2022-06-07 09:50:00,127.57,127.94,127.31,127.42,20067.0,123.7406,124.0995,123.4884,123.5951,20067.0
2022-06-07 10:00:00,127.33,128.4,127.23,128.14,21184.0,123.5078,124.5457,123.4108,124.2935,21184.0
2022-06-07 10:10:00,128.13,128.14,127.53,127.76,11709.0,124.2838,124.2935,123.7018,123.9249,11709.0
2022-06-07 10:20:00,127.83,128.24,127.7,128.18,20440.0,123.9928,124.3905,123.8667,124.3323,20440.0
2022-06-07 10:30:00,128.21,128.87,128.2,128.53,17119.0,124.3614,125.0016,124.3517,124.6718,17119.0
2022-06-07 10:40:00,128.46,129.06,128.35,129.06,40591.0,124.6039,125.1859,124.4972,125.1859,40591.0
2022-06-07 10:50:00,129.08,129.15,128.61,128.86,9919.0,125.2053,125.2732,124.7494,124.9919,9919.0
2022-06-07 11:00:00,128.8,128.94,128.49,128.71,11983.0,124.9337,125.0695,124.633,124.8464,11983.0
2022-06-07 11:10:00,128.7,128.84,128.17,128.28,13146.0,124.8367,124.9725,124.3226,124.4293,13146.0
2022-06-07 11:20:00,128.29,128.32,127.79,127.86,10585.0,124.439,124.4681,123.954,124.0219,10585.0
2022-06-07 11:30:00,127.81,127.84,127.44,127.56,16725.0,123.9734,124.0025,123.6145,123.7309,16725.0
2022-06-07 11:40:00,127.64,127.71,127.32,127.32,9848.0,123.8085,123.8764,123.4981,123.4981,9848.0
2022-06-07 11:50:00,127.26,127.6,127.25,127.56,14562.0,123.4399,123.7697,123.4302,123.7309,14562.0
2022-06-07 12:00:00,127.57,127.57,127.01,127.01,12155.0,123.7406,123.7406,123.1974,123.1974,12155.0
2022-06-07 12:10:00,126.99,127.04,126.68,126.79,12279.0,123.178,123.2265,122.8773,122.984,12279.0
2022-06-07 12:20:00,126.73,127.03,126.65,126.94,19201.0,122.9258,123.2168,122.8482,123.1295,19201.0
2022-06-07 12:30:00,126.89,126.92,126.7,126.77,8703.0,123.081,123.1101,122.8967,122.9646,8703.0
2022-06-07 12:40:00,126.81,127.22,126.8,127.17,8205.0,123.0034,123.4011,122.9937,123.3526,8205.0
2022-06-07 12:50:00,127.12,127.12,126.87,127.03,11356.0,123.3041,123.3041,123.0616,123.2168,11356.0
2022-06-07 13:00:00,127.05,127.33,126.87,127.33,11092.0,123.2362,123.5078,123.0616,123.5078,11092.0
2022-06-07 13:10:00,127.46,127.53,127.31,127.31,13229.0,123.6339,123.7018,123.4884,123.4884,13229.0
2022-06-07 13:20:00,127.3,127.44,127.14,127.28,10015.0,123.4787,123.6145,123.3235,123.4593,10015.0
2022-06-07 13:30:00,127.29,127.31,126.92,127.11,17385.0,123.469,123.4884,123.1101,123.2944,17385.0
2022-06-07 13:40:00,127.11,127.4,127.05,127.37,7237.0,123.2944,123.5757,123.2362,123.5466,7237.0
2022-06-07 13:50:00,127.39,127.56,127.36,127.47,12185.0,123.566,123.7309,123.5369,123.6436,12185.0
2022-06-07 14:00:00,127.47,127.88,127.43,127.88,8327.0,123.6436,124.0413,123.6048,124.0413,8327.0
2022-06-07 14:10:00,128.02,128.12,128.01,128.05,4110.0,124.1771,124.2741,124.1674,124.2062,4110.0
2022-06-07 14:20:00,128.03,128.08,127.9,127.95,8951.0,124.1868,124.2353,124.0607,124.1092,8951.0
2022-06-07 14:30:00,127.93,128.24,127.93,128.12,7214.0,124.0898,124.3905,124.0898,124.2741,7214.0
2022-06-07 14:40:00,128.16,128.22,127.89,127.93,5658.0,124.3129,124.3711,124.051,124.0898,5658.0
2022-06-07 14:50:00,127.91,128.19,127.88,128.13,6117.0,124.0704,124.342,124.0413,124.2838,6117.0
2022-06-07 15:00:00,128.11,128.39,128.11,128.31,6887.0,124.2644,124.536,124.2644,124.4584,6887.0
2022-06-07 15:10:00,128.3,128.48,128.26,128.45,11359.0,124.4487,124.6233,124.4099,124.5942,11359.0
2022-06-07 15:20:00,128.43,128.58,128.38,128.46,6473.0,124.5748,124.7203,124.5263,124.6039,6473.0
2022-06-07 15:30:00,128.45,128.86,128.42,128.73,22309.0,124.5942,124.9919,124.5651,124.8658,22309.0
2022-06-07 15:40:00,128.8,128.99,128.68,128.94,26774.0,124.9337,125.118,124.8173,125.0695,26774.0
2022-06-07 15:50:00,128.92,129.14,128.86,128.88,109067.0,125.0501,125.2635,124.9919,125.0113,109067.0
2022-06-08 09:30:00,127.9,128.19,127.31,127.85,18954.0,124.0607,124.342,123.4884,124.0122,18954.0
2022-06-08 09:40:00,127.66,128.4,127.66,128.4,5073.0,123.8279,124.5457,123.8279,124.5457,5073.0
2022-06-08 09:50:00,128.48,128.65,128.3,128.38,7609.0,124.6233,124.7882,124.4487,124.5263,7609.0
2022-06-08 10:00:00,128.49,128.96,128.26,128.79,25064.0,124.633,125.0889,124.4099,124.924,25064.0
2022-06-08 10:10:00,128.73,128.73,128.01,128.19,9364.0,124.8658,124.8658,124.1674,124.342,9364.0
2022-06-08 10:20:00,128.33,128.47,128.02,128.02,8102.0,124.4778,124.6136,124.1771,124.1771,8102.0
2022-06-08 10:30:00,127.91,128.32,127.89,128.04,6847.0,124.0704,124.4681,124.051,124.1965,6847.0
2022-06-08 10:40:00,128.14,128.19,127.63,127.88,4586.0,124.2935,124.342,123.7988,124.0413,4586.0
2022-06-08 10:50:00,128.03,128.06,127.56,127.71,6934.0,124.1868,124.2159,123.7309,123.8764,6934.0
2022-06-08 11:00:00,127.69,127.84,127.6,127.8,5980.0,123.857,124.0025,123.7697,123.9637,5980.0
2022-06-08 11:10:00,127.8,128.41,127.8,128.39,6037.0,123.9637,124.5554,123.9637,124.536,6037.0
2022-06-08 11:20:00,128.43,128.48,128.17,128.34,15991.0,124.5748,124.6233,124.3226,124.4875,15991.0
2022-06-08 11:30:00,128.35,128.66,128.29,128.66,11398.0,124.4972,124.7979,124.439,124.7979,11398.0
2022-06-08 11:40:00,128.67,128.82,128.42,128.72,4491.0,124.8076,124.9531,124.5651,124.8561,4491.0
2022-06-08 11:50:00,128.69,128.78,128.65,128.7,3511.0,124.827,124.9143,124.7882,124.8367,3511.0
2022-06-08 12:00:00,128.61,128.85,128.56,128.68,3480.0,124.7494,124.9822,124.7009,124.8173,3480.0
2022-06-08 12:10:00,128.73,128.83,128.64,128.77,3417.0,124.8658,124.9628,124.7785,124.9046,3417.0
2022-06-08 12:20:00,128.84,128.85,128.33,128.44,4467.0,124.9725,124.9822,124.4778,124.5845,4467.0
2022-06-08 12:30:00,128.38,128.38,127.93,127.93,4174.0,124.5263,124.5263,124.0898,124.0898,4174.0
2022-06-08 12:40:00,127.86,127.86,127.25,127.37,8295.0,124.0219,124.0219,123.4302,123.5466,8295.0
2022-06-08 12:50:00,127.34,127.65,127.32,127.62,6132.0,123.5175,123.8182,123.4981,123.7891,6132.0
2022-06-08 13:00:00,127.56,127.89,127.4,127.85,5602.0,123.7309,124.051,123.5757,124.0122,5602.0
2022-06-08 13:10:00,127.85,128.07,127.78,127.97,3467.0,124.0122,124.2256,123.9443,124.1286,3467.0
2022-06-08 13:20:00,127.97,127.97,127.81,127.82,2500.0,124.1286,124.1286,123.9734,123.9831,2500.0
2022-06-08 13:30:00,127.68,127.68,127.54,127.54,4992.0,123.8473,123.8473,123.7115,123.7115,4992.0
2022-06-08 13:40:00,127.58,128.0,127.57,127.88,3977.0,123.7503,124.1577,123.7406,124.0413,3977.0
2022-06-08 13:50:00,127.96,128.0,127.72,127.82,3120.0,124.1189,124.1577,123.8861,123.9831,3120.0
2022-06-08 14:00:00,127.74,128.11,127.74,128.06,2512.0,123.9055,124.2644,123.9055,124.2159,2512.0
2022-06-08 14:10:00,127.95,128.05,127.72,127.81,5330.0,124.1092,124.2062,123.8861,123.9734,5330.0
2022-06-08 14:20:00,127.77,127.86,127.47,127.62,3134.0,123.9346,124.0219,123.6436,123.7891,3134.0
2022-06-08 14:30:00,127.51,127.67,127.43,127.56,7901.0,123.6824,123.8376,123.6048,123.7309,7901.0
2022-06-08 14:40:00,127.52,127.96,127.52,127.81,8704.0,123.6921,124.1189,123.6921,123.9734,8704.0
2022-06-08 14:50:00,127.84,127.92,127.67,127.69,7442.0,124.0025,124.0801,123.8376,123.857,7442.0
2022-06-08 15:00:00,127.64,127.68,127.38,127.41,4770.0,123.8085,123.8473,123.5563,123.5854,4770.0
2022-06-08 15:10:00,127.44,127.71,127.44,127.58,4359.0,123.6145,123.8764,123.6145,123.7503,4359.0
2022-06-08 15:20:00,127.69,128.02,127.69,127.97,3218.0,123.857,124.1771,123.857,124.1286,3218.0
2022-06-08 15:30:00,127.97,128.05,127.83,127.85,8519.0,124.1286,124.2062,123.9928,124.0122,8519.0
2022-06-08 15:40:00,127.86,127.96,127.55,127.55,12600.0,124.0219,124.1189,123.7212,123.7212,12600.0
2022-06-08 15:50:00,127.68,127.92,127.55,127.69,55126.0,123.8473,124.0801,123.7212,123.857,55126.0
2022-06-09 09:30:00,126.23,126.44,125.41,125.55,8693.0,122.6916,122.8957,121.8945,122.0306,8693.0
2022-06-09 09:40:00,125.54,125.71,124.75,125.7,6845.0,122.0209,122.1861,121.253,122.1764,6845.0
2022-06-09 09:50:00,125.83,126.06,125.59,125.95,5818.0,122.3028,122.5263,122.0695,122.4194,5818.0
2022-06-09 10:00:00,125.95,125.95,124.71,124.72,7709.0,122.4194,122.4194,121.2142,121.2239,7709.0
2022-06-09 10:10:00,124.71,125.51,124.59,125.37,18894.0,121.2142,121.9917,121.0975,121.8557,18894.0
2022-06-09 10:20:00,125.42,125.82,125.3,125.76,6061.0,121.9043,122.293,121.7876,122.2347,6061.0
2022-06-09 10:30:00,125.77,125.94,125.46,125.5,6991.0,122.2444,122.4097,121.9431,121.982,6991.0
2022-06-09 10:40:00,125.46,125.5,124.89,124.94,7331.0,121.9431,121.982,121.3891,121.4377,7331.0
2022-06-09 10:50:00,124.87,124.89,124.37,124.63,8044.0,121.3697,121.3891,120.8837,121.1364,8044.0
2022-06-09 11:00:00,124.65,124.73,124.16,124.34,11724.0,121.1558,121.2336,120.6796,120.8545,11724.0
2022-06-09 11:10:00,124.44,124.62,124.26,124.39,8542.0,120.9517,121.1267,120.7768,120.9031,8542.0
2022-06-09 11:20:00,124.44,124.82,124.44,124.53,4128.0,120.9517,121.3211,120.9517,121.0392,4128.0
2022-06-09 11:30:00,124.48,124.69,124.39,124.48,6246.0,120.9906,121.1947,120.9031,120.9906,6246.0
2022-06-09 11:40:00,124.54,124.84,124.19,124.21,8783.0,121.0489,121.3405,120.7087,120.7282,8783.0
2022-06-09 11:50:00,124.21,124.44,124.08,124.37,6267.0,120.7282,120.9517,120.6018,120.8837,6267.0
2022-06-09 12:00:00,124.35,124.43,124.14,124.22,7658.0,120.8642,120.942,120.6601,120.7379,7658.0
2022-06-09 12:10:00,124.16,124.16,123.89,124.07,6375.0,120.6796,120.6796,120.4171,120.5921,6375.0
2022-06-09 12:20:00,124.03,124.36,124.03,124.24,4684.0,120.5532,120.874,120.5532,120.7573,4684.0
2022-06-09 12:30:00,124.28,124.3,124.07,124.13,7262.0,120.7962,120.8157,120.5921,120.6504,7262.0
2022-06-09 12:40:00,124.17,124.29,124.08,124.17,11082.0,120.6893,120.8059,120.6018,120.6893,11082.0
2022-06-09 12:50:00,124.17,124.27,124.04,124.22,7591.0,120.6893,120.7865,120.5629,120.7379,7591.0
2022-06-09 13:00:00,124.15,124.46,124.15,124.22,6612.0,120.6699,120.9712,120.6699,120.7379,6612.0
2022-06-09 13:10:00,124.18,124.32,124.03,124.04,4053.0,120.699,120.8351,120.5532,120.5629,4053.0
2022-06-09 13:20:00,124.04,124.04,123.62,123.63,6801.0,120.5629,120.5629,120.1547,120.1644,6801.0
2022-06-09 13:30:00,123.5,123.5,123.23,123.4,4765.0,120.0381,120.0381,119.7756,119.9409,4765.0
2022-06-09 13:40:00,123.37,123.76,123.28,123.76,16676.0,119.9117,120.2908,119.8242,120.2908,16676.0
2022-06-09 13:50:00,123.8,123.9,123.68,123.83,3724.0,120.3297,120.4269,120.213,120.3588,3724.0
2022-06-09 14:00:00,123.68,123.69,123.43,123.6,8586.0,120.213,120.2228,119.97,120.1353,8586.0
2022-06-09 14:10:00,123.57,123.6,123.44,123.49,7469.0,120.1061,120.1353,119.9798,120.0284,7469.0
2022-06-09 14:20:00,123.51,123.6,123.32,123.52,7198.0,120.0478,120.1353,119.8631,120.0575,7198.0
2022-06-09 14:30:00,123.44,123.44,123.1,123.19,5409.0,119.9798,119.9798,119.6493,119.7368,5409.0
2022-06-09 14:40:00,123.15,123.48,123.13,123.48,7849.0,119.6979,120.0186,119.6784,120.0186,7849.0
2022-06-09 14:50:00,123.5,123.53,123.03,123.06,8012.0,120.0381,120.0672,119.5813,119.6104,8012.0
2022-06-09 15:00:00,123.06,123.08,122.58,122.61,11705.0,119.6104,119.6299,119.1439,119.173,11705.0
2022-06-09 15:10:00,122.62,122.91,122.5,122.82,25124.0,119.1827,119.4646,119.0661,119.3771,25124.0
2022-06-09 15:20:00,122.89,122.89,122.55,122.59,11662.0,119.4452,119.4452,119.1147,119.1536,11662.0
2022-06-09 15:30:00,122.52,122.75,122.43,122.61,16118.0,119.0855,119.3091,118.9981,119.173,16118.0
2022-06-09 15:40:00,122.56,122.63,122.25,122.4,30098.0,119.1244,119.1925,118.8231,118.9689,30098.0
2022-06-09 15:50:00,122.3,122.44,122.02,122.08,114662.0,118.8717,119.0078,118.5996,118.6579,114662.0
2022-06-10 09:30:00,119.39,119.94,118.83,119.63,41494.0,116.0433,116.5779,115.499,116.2766,41494.0
2022-06-10 09:40:00,119.59,119.91,119.08,119.17,15579.0,116.2377,116.5487,115.742,115.8295,15579.0
2022-06-10 09:50:00,119.03,119.36,118.72,118.84,23228.0,115.6934,116.0141,115.3921,115.5087,23228.0
2022-06-10 10:00:00,118.65,118.74,117.19,117.2,39432.0,115.324,115.4115,113.905,113.9147,39432.0
2022-06-10 10:10:00,117.07,117.33,116.84,117.03,40084.0,113.7883,114.041,113.5648,113.7494,40084.0
2022-06-10 10:20:00,117.02,117.39,116.92,117.18,28279.0,113.7397,114.0994,113.6425,113.8952,28279.0
2022-06-10 10:30:00,117.07,117.76,116.98,117.69,17651.0,113.7883,114.459,113.7008,114.3909,17651.0
2022-06-10 10:40:00,117.66,118.38,117.5,118.21,13217.0,114.3618,115.0616,114.2063,114.8964,13217.0
2022-06-10 10:50:00,118.25,118.39,117.35,117.4,11740.0,114.9352,115.0713,114.0605,114.1091,11740.0
2022-06-10 11:00:00,117.46,117.98,117.46,117.97,12057.0,114.1674,114.6728,114.1674,114.6631,12057.0
2022-06-10 11:10:00,117.88,118.22,117.78,118.2,5894.0,114.5756,114.9061,114.4784,114.8866,5894.0
2022-06-10 11:20:00,118.45,118.46,117.97,118.07,19093.0,115.1296,115.1394,114.6631,114.7603,19093.0
2022-06-10 11:30:00,117.99,118.02,117.78,117.88,6274.0,114.6825,114.7117,114.4784,114.5756,6274.0
2022-06-10 11:40:00,117.87,118.05,117.63,117.64,15860.0,114.5659,114.7409,114.3326,114.3423,15860.0
2022-06-10 11:50:00,117.64,117.75,117.31,117.75,8412.0,114.3423,114.4493,114.0216,114.4493,8412.0
2022-06-10 12:00:00,117.76,117.97,117.57,117.95,33397.0,114.459,114.6631,114.2743,114.6437,33397.0
2022-06-10 12:10:00,117.87,117.88,117.26,117.35,17599.0,114.5659,114.5756,113.973,114.0605,17599.0
2022-06-10 12:20:00,117.37,117.62,117.36,117.48,7853.0,114.0799,114.3229,114.0702,114.1868,7853.0
2022-06-10 12:30:00,117.61,117.75,117.51,117.69,4477.0,114.3132,114.4493,114.216,114.3909,4477.0
2022-06-10 12:40:00,117.67,117.84,117.61,117.62,5071.0,114.3715,114.5367,114.3132,114.3229,5071.0
2022-06-10 12:50:00,117.53,117.66,117.34,117.62,8144.0,114.2354,114.3618,114.0508,114.3229,8144.0
2022-06-10 13:00:00,117.62,117.64,117.29,117.51,7346.0,114.3229,114.3423,114.0022,114.216,7346.0
2022-06-10 13:10:00,117.56,117.72,117.35,117.71,6986.0,114.2646,114.4201,114.0605,114.4104,6986.0
2022-06-10 13:20:00,117.76,118.05,117.69,117.95,7772.0,114.459,114.7409,114.3909,114.6437,7772.0
2022-06-10 13:30:00,117.96,118.06,117.59,117.91,8384.0,114.6534,114.7506,114.2937,114.6048,8384.0
2022-06-10 13:40:00,117.84,118.14,117.83,118.01,10157.0,114.5367,114.8283,114.527,114.702,10157.0
2022-06-10 13:50:00,118.03,118.17,117.76,117.85,8558.0,114.7214,114.8575,114.459,114.5465,8558.0
2022-06-10 14:00:00,117.86,118.02,117.74,117.9,7882.0,114.5562,114.7117,114.4395,114.5951,7882.0
2022-06-10 14:10:00,117.95,118.23,117.87,118.22,12266.0,114.6437,114.9158,114.5659,114.9061,12266.0
2022-06-10 14:20:00,118.21,118.37,117.92,117.97,12491.0,114.8964,115.0519,114.6145,114.6631,12491.0
2022-06-10 14:30:00,118.03,118.23,118.02,118.11,6224.0,114.7214,114.9158,114.7117,114.7992,6224.0
2022-06-10 14:40:00,118.01,118.36,117.83,118.33,8177.0,114.702,115.0422,114.527,115.013,8177.0
2022-06-10 14:50:00,118.36,118.5,118.23,118.46,13846.0,115.0422,115.1782,114.9158,115.1394,13846.0
2022-06-10 15:00:00,118.47,118.54,117.84,118.11,24214.0,115.1491,115.2171,114.5367,114.7992,24214.0
2022-06-10 15:10:00,118.08,118.6,118.08,118.52,17551.0,114.77,115.2754,114.77,115.1977,17551.0
2022-06-10 15:20:00,118.52,118.67,118.11,118.53,14302.0,115.1977,115.3435,114.7992,115.2074,14302.0
2022-06-10 15:30:00,118.56,118.56,118.09,118.31,62587.0,115.2366,115.2366,114.7797,114.9936,62587.0
2022-06-10 15:40:00,118.35,118.39,117.51,117.55,35177.0,115.0324,115.0713,114.216,114.2549,35177.0
2022-06-10 15:50:00,117.47,117.89,117.36,117.44,178136.0,114.1771,114.5853,114.0702,114.1479,178136.0
2022-06-13 09:30:00,114.08,114.62,112.71,112.71,46978.0,110.8821,111.407,109.5505,109.5505,46978.0
2022-06-13 09:40:00,112.55,112.84,111.49,111.81,64338.0,109.395,109.6769,108.3647,108.6758,64338.0
2022-06-13 09:50:00,111.55,112.61,111.5,112.38,60873.0,108.4231,109.4533,108.3745,109.2298,60873.0
2022-06-13 10:00:00,112.38,113.81,112.3,113.21,36235.0,109.2298,110.6197,109.152,110.0365,36235.0
2022-06-13 10:10:00,113.12,113.12,112.08,112.13,13551.0,109.949,109.949,108.9382,108.9868,13551.0
2022-06-13 10:20:00,112.08,112.38,111.8,111.99,41702.0,108.9382,109.2298,108.666,108.8507,41702.0
2022-06-13 10:30:00,112.07,112.26,111.93,112.08,16682.0,108.9285,109.1132,108.7924,108.9382,16682.0
2022-06-13 10:40:00,112.08,112.08,111.18,111.19,29418.0,108.9382,108.9382,108.0634,108.0731,29418.0
2022-06-13 10:50:00,111.17,111.7,110.88,111.38,76156.0,108.0537,108.5689,107.7718,108.2578,76156.0
2022-06-13 11:00:00,111.36,111.45,111.0,111.05,22021.0,108.2384,108.3259,107.8885,107.9371,22021.0
2022-06-13 11:10:00,111.02,111.29,110.91,111.18,51215.0,107.9079,108.1703,107.801,108.0634,51215.0
2022-06-13 11:20:00,111.22,112.15,111.18,111.71,19513.0,108.1023,109.0062,108.0634,108.5786,19513.0
2022-06-13 11:30:00,111.73,112.47,111.6,112.42,12050.0,108.598,109.3173,108.4717,109.2687,12050.0
2022-06-13 11:40:00,112.45,112.54,112.12,112.22,7468.0,109.2978,109.3853,108.9771,109.0743,7468.0
2022-06-13 11:50:00,112.24,112.43,111.94,112.06,10217.0,109.0937,109.2784,108.8021,108.9188,10217.0
2022-06-13 12:00:00,112.04,112.28,111.85,112.15,15498.0,108.8993,109.1326,108.7146,109.0062,15498.0
2022-06-13 12:10:00,112.14,112.27,111.75,111.99,19415.0,108.9965,109.1229,108.6175,108.8507,19415.0
2022-06-13 12:20:00,112.02,112.25,111.93,112.03,11165.0,108.8799,109.1034,108.7924,108.8896,11165.0
2022-06-13 12:30:00,111.97,112.76,111.94,112.71,9590.0,108.8313,109.5991,108.8021,109.5505,9590.0
2022-06-13 12:40:00,112.63,112.66,112.15,112.2,11608.0,109.4728,109.5019,109.0062,109.0548,11608.0
2022-06-13 12:50:00,112.18,112.25,111.75,111.79,9256.0,109.0354,109.1034,108.6175,108.6563,9256.0
2022-06-13 13:00:00,111.75,111.82,111.42,111.45,13892.0,108.6175,108.6855,108.2967,108.3259,13892.0
2022-06-13 13:10:00,111.45,111.54,111.32,111.45,7269.0,108.3259,108.4133,108.1995,108.3259,7269.0
2022-06-13 13:20:00,111.43,111.47,111.15,111.36,8782.0,108.3064,108.3453,108.0343,108.2384,8782.0
2022-06-13 13:30:00,111.32,111.5,111.21,111.5,19619.0,108.1995,108.3745,108.0926,108.3745,19619.0
2022-06-13 13:40:00,111.51,111.9,111.42,111.89,10509.0,108.3842,108.7632,108.2967,108.7535,10509.0
2022-06-13 13:50:00,112.02,112.05,111.59,111.81,6665.0,108.8799,108.909,108.4619,108.6758,6665.0
2022-06-13 14:00:00,111.73,111.73,111.11,111.11,6285.0,108.598,108.598,107.9954,107.9954,6285.0
2022-06-13 14:10:00,111.1,111.21,110.96,111.08,7301.0,107.9857,108.0926,107.8496,107.9662,7301.0
2022-06-13 14:20:00,111.13,111.39,111.1,111.25,22557.0,108.0148,108.2675,107.9857,108.1315,22557.0
2022-06-13 14:30:00,111.28,111.5,111.01,111.4,14849.0,108.1606,108.3745,107.8982,108.2773,14849.0
2022-06-13 14:40:00,111.37,111.43,111.12,111.18,19739.0,108.2481,108.3064,108.0051,108.0634,19739.0
2022-06-13 14:50:00,111.16,111.16,110.52,110.56,23838.0,108.044,108.044,107.4219,107.4608,23838.0
2022-06-13 15:00:00,110.52,110.83,110.44,110.71,38001.0,107.4219,107.7232,107.3442,107.6066,38001.0
2022-06-13 15:10:00,110.68,111.06,110.25,110.49,33273.0,107.5774,107.9468,107.1595,107.3928,33273.0
2022-06-13 15:20:00,110.48,110.59,109.97,110.09,23179.0,107.3831,107.49,106.8873,107.004,23179.0
2022-06-13 15:30:00,110.03,110.22,109.75,109.76,37784.0,106.9457,107.1303,106.6735,106.6832,37784.0
2022-06-13 15:40:00,109.79,109.95,109.49,109.69,66691.0,106.7124,106.8679,106.4208,106.6152,66691.0
2022-06-13 15:50:00,109.74,110.24,109.33,110.14,202897.0,106.6638,107.1498,106.2653,107.0526,202897.0
2022-06-14 09:30:00,110.05,110.62,109.67,110.36,29881.0,106.9651,107.5191,106.5958,107.2664,29881.0
2022-06-14 09:40:00,110.1,110.45,109.78,110.32,20028.0,107.0137,107.3539,106.7027,107.2275,20028.0
2022-06-14 09:50:00,110.11,111.66,110.09,111.66,5438.0,107.0234,108.53,107.004,108.53,5438.0
2022-06-14 10:00:00,111.65,112.1,111.59,111.69,25417.0,108.5203,108.9576,108.4619,108.5591,25417.0
2022-06-14 10:10:00,111.68,111.95,111.51,111.62,16307.0,108.5494,108.8118,108.3842,108.4911,16307.0
2022-06-14 10:20:00,111.5,111.55,111.18,111.34,5837.0,108.3745,108.4231,108.0634,108.2189,5837.0
2022-06-14 10:30:00,111.17,111.66,110.86,111.55,25626.0,108.0537,108.53,107.7524,108.4231,25626.0
2022-06-14 10:40:00,111.47,112.41,111.36,112.38,10030.0,108.3453,109.2589,108.2384,109.2298,10030.0
2022-06-14 10:50:00,112.44,112.76,112.36,112.42,13333.0,109.2881,109.5991,109.2104,109.2687,13333.0
2022-06-14 11:00:00,112.45,112.54,112.0,112.0,7768.0,109.2978,109.3853,108.8604,108.8604,7768.0
2022-06-14 11:10:00,111.89,112.05,111.76,111.89,9065.0,108.7535,108.909,108.6272,108.7535,9065.0
2022-06-14 11:20:00,111.86,112.28,111.51,112.28,9437.0,108.7244,109.1326,108.3842,109.1326,9437.0
2022-06-14 11:30:00,112.11,112.3,111.71,112.01,7240.0,108.9674,109.152,108.5786,108.8702,7240.0
2022-06-14 11:40:00,111.98,112.16,111.91,112.12,9813.0,108.841,109.016,108.773,108.9771,9813.0
2022-06-14 11:50:00,112.07,112.32,111.87,112.25,25122.0,108.9285,109.1715,108.7341,109.1034,25122.0
2022-06-14 12:00:00,112.13,112.13,111.8,111.89,18819.0,108.9868,108.9868,108.666,108.7535,18819.0
2022-06-14 12:10:00,111.88,112.19,111.66,112.19,10700.0,108.7438,109.0451,108.53,109.0451,10700.0
2022-06-14 12:20:00,112.19,112.34,111.87,111.95,10028.0,109.0451,109.1909,108.7341,108.8118,10028.0
2022-06-14 12:30:00,111.99,112.04,111.74,111.91,16126.0,108.8507,108.8993,108.6077,108.773,16126.0
2022-06-14 12:40:00,111.89,112.1,111.75,112.09,12712.0,108.7535,108.9576,108.6175,108.9479,12712.0
2022-06-14 12:50:00,112.06,112.2,111.97,112.19,12646.0,108.9188,109.0548,108.8313,109.0451,12646.0
2022-06-14 13:00:00,112.22,112.42,111.96,112.39,9525.0,109.0743,109.2687,108.8216,109.2395,9525.0
2022-06-14 13:10:00,112.39,112.7,112.15,112.59,10050.0,109.2395,109.5408,109.0062,109.4339,10050.0
2022-06-14 13:20:00,112.56,112.76,112.35,112.35,6889.0,109.4047,109.5991,109.2006,109.2006,6889.0
2022-06-14 13:30:00,112.34,112.47,111.86,111.92,14099.0,109.1909,109.3173,108.7244,108.7827,14099.0
2022-06-14 13:40:00,111.88,111.97,111.52,111.68,25273.0,108.7438,108.8313,108.3939,108.5494,25273.0
2022-06-14 13:50:00,111.73,111.91,111.59,111.6,13553.0,108.598,108.773,108.4619,108.4717,13553.0
2022-06-14 14:00:00,111.62,112.11,111.6,112.0,13448.0,108.4911,108.9674,108.4717,108.8604,13448.0
2022-06-14 14:10:00,111.98,111.98,111.6,111.7,19978.0,108.841,108.841,108.4717,108.5689,19978.0
2022-06-14 14:20:00,111.75,111.99,111.73,111.84,15863.0,108.6175,108.8507,108.598,108.7049,15863.0
2022-06-14 14:30:00,111.8,111.8,111.5,111.7,13131.0,108.666,108.666,108.3745,108.5689,13131.0
2022-06-14 14:40:00,111.69,111.69,111.08,111.13,11615.0,108.5591,108.5591,107.9662,108.0148,11615.0
2022-06-14 14:50:00,111.16,111.16,110.76,110.91,30091.0,108.044,108.044,107.6552,107.801,30091.0
2022-06-14 15:00:00,110.9,111.28,110.89,111.18,16368.0,107.7913,108.1606,107.7816,108.0634,16368.0
2022-06-14 15:10:00,111.24,111.32,110.76,110.78,16627.0,108.1217,108.1995,107.6552,107.6746,16627.0
2022-06-14 15:20:00,110.82,111.48,110.79,111.47,15015.0,107.7135,108.355,107.6844,108.3453,15015.0
2022-06-14 15:30:00,111.43,112.13,111.4,112.13,23013.0,108.3064,108.9868,108.2773,108.9868,23013.0
2022-06-14 15:40:00,112.13,112.49,111.96,112.41,65311.0,108.9868,109.3367,108.8216,109.2589,65311.0
2022-06-14 15:50:00,112.42,112.43,112.06,112.21,149474.0,109.2687,109.2784,108.9188,109.0646,149474.0
2022-06-15 09:30:00,113.93,114.14,113.38,113.96,21146.0,110.7363,110.9405,110.2018,110.7655,21146.0
2022-06-15 09:40:00,113.77,114.2,113.6,114.19,33485.0,110.5808,110.9988,110.4156,110.9891,33485.0
2022-06-15 09:50:00,114.19,114.72,114.19,114.47,12295.0,110.9891,111.5042,110.9891,111.2612,12295.0
2022-06-15 10:00:00,114.36,115.06,114.29,114.45,11801.0,111.1543,111.8347,111.0862,111.2418,11801.0
2022-06-15 10:10:00,114.48,114.54,113.68,113.97,14680.0,111.2709,111.3292,110.4933,110.7752,14680.0
2022-06-15 10:20:00,113.96,114.24,113.63,113.75,6795.0,110.7655,111.0377,110.4448,110.5614,6795.0
2022-06-15 10:30:00,113.79,113.85,113.18,113.53,14547.0,110.6003,110.6586,110.0074,110.3476,14547.0
2022-06-15 10:40:00,113.64,113.64,113.22,113.44,7486.0,110.4545,110.4545,110.0462,110.2601,7486.0
2022-06-15 10:50:00,113.47,113.54,113.12,113.32,11404.0,110.2892,110.3573,109.949,110.1434,11404.0
2022-06-15 11:00:00,113.4,113.48,113.02,113.02,14843.0,110.2212,110.299,109.8518,109.8518,14843.0
2022-06-15 11:10:00,113.02,113.09,112.64,112.7,15226.0,109.8518,109.9199,109.4825,109.5408,15226.0
2022-06-15 11:20:00,112.75,113.06,112.68,112.94,12707.0,109.5894,109.8907,109.5214,109.7741,12707.0
2022-06-15 11:30:00,112.92,113.25,112.79,113.17,12502.0,109.7547,110.0754,109.6283,109.9976,12502.0
2022-06-15 11:40:00,113.15,113.15,112.73,112.96,19202.0,109.9782,109.9782,109.57,109.7935,19202.0
2022-06-15 11:50:00,112.92,113.03,112.64,112.92,12920.0,109.7547,109.8616,109.4825,109.7547,12920.0
2022-06-15 12:00:00,112.88,113.08,112.72,112.78,10788.0,109.7158,109.9102,109.5603,109.6186,10788.0
2022-06-15 12:10:00,112.81,113.03,112.72,112.83,10819.0,109.6477,109.8616,109.5603,109.6672,10819.0
2022-06-15 12:20:00,112.82,112.98,112.75,112.88,8159.0,109.6575,109.813,109.5894,109.7158,8159.0
2022-06-15 12:30:00,112.88,113.02,112.54,112.59,10333.0,109.7158,109.8518,109.3853,109.4339,10333.0
2022-06-15 12:40:00,112.58,112.63,112.29,112.48,9722.0,109.4242,109.4728,109.1423,109.327,9722.0
2022-06-15 12:50:00,112.49,112.49,112.01,112.07,9743.0,109.3367,109.3367,108.8702,108.9285,9743.0
2022-06-15 13:00:00,112.1,112.38,112.06,112.21,7631.0,108.9576,109.2298,108.9188,109.0646,7631.0
2022-06-15 13:10:00,112.16,112.36,112.03,112.14,9073.0,109.016,109.2104,108.8896,108.9965,9073.0
2022-06-15 13:20:00,112.14,112.27,112.0,112.15,24829.0,108.9965,109.1229,108.8604,109.0062,24829.0
2022-06-15 13:30:00,112.14,112.28,112.07,112.26,16637.0,108.9965,109.1326,108.9285,109.1132,16637.0
2022-06-15 13:40:00,112.29,112.29,112.07,112.08,9436.0,109.1423,109.1423,108.9285,108.9382,9436.0
2022-06-15 13:50:00,112.05,112.63,111.9,112.57,13679.0,108.909,109.4728,108.7632,109.4145,13679.0
2022-06-15 14:00:00,112.72,113.42,111.46,111.92,12208.0,109.5603,110.2406,108.3356,108.7827,12208.0
2022-06-15 14:10:00,111.85,112.64,111.55,112.44,9134.0,108.7146,109.4825,108.4231,109.2881,9134.0
2022-06-15 14:20:00,112.44,112.71,111.67,111.86,14496.0,109.2881,109.5505,108.5397,108.7244,14496.0
2022-06-15 14:30:00,111.76,112.72,110.76,112.45,30707.0,108.6272,109.5603,107.6552,109.2978,30707.0
2022-06-15 14:40:00,112.29,114.28,112.29,113.6,17594.0,109.1423,111.0765,109.1423,110.4156,17594.0
2022-06-15 14:50:00,113.6,114.02,112.42,112.97,28228.0,110.4156,110.8238,109.2687,109.8033,28228.0
2022-06-15 15:00:00,113.06,113.59,112.95,113.44,20705.0,109.8907,110.4059,109.7838,110.2601,20705.0
2022-06-15 15:10:00,113.4,113.67,112.94,113.19,21594.0,110.2212,110.4836,109.7741,110.0171,21594.0
2022-06-15 15:20:00,113.24,114.48,113.24,114.48,32305.0,110.0657,111.2709,110.0657,111.2709,32305.0
2022-06-15 15:30:00,114.5,114.88,113.74,113.77,68036.0,111.2904,111.6597,110.5517,110.5808,68036.0
2022-06-15 15:40:00,113.72,113.75,113.1,113.49,60652.0,110.5322,110.5614,109.9296,110.3087,60652.0
2022-06-15 15:50:00,113.48,113.48,112.81,112.91,132645.0,110.299,110.299,109.6477,109.7449,132645.0
2022-06-16 09:30:00,109.24,109.24,108.38,108.45,33895.0,106.1778,106.1778,105.3419,105.41,33895.0
2022-06-16 09:40:00,108.31,108.35,107.18,107.93,48560.0,105.2739,105.3128,104.1756,104.9045,48560.0
2022-06-16 09:50:00,107.87,107.93,107.51,107.57,9900.0,104.8462,104.9045,104.4963,104.5546,9900.0
2022-06-16 10:00:00,107.54,108.01,106.95,107.3,22785.0,104.5255,104.9823,103.952,104.2922,22785.0
2022-06-16 10:10:00,107.38,107.54,106.77,107.23,26379.0,104.3699,104.5255,103.777,104.2242,26379.0
2022-06-16 10:20:00,107.26,107.98,107.26,107.66,12462.0,104.2533,104.9531,104.2533,104.6421,12462.0
2022-06-16 10:30:00,107.54,107.64,106.94,107.16,14495.0,104.5255,104.6227,103.9423,104.1561,14495.0
2022-06-16 10:40:00,107.16,107.34,106.44,106.54,15285.0,104.1561,104.3311,103.4563,103.5535,15285.0
2022-06-16 10:50:00,106.48,106.48,106.03,106.03,22194.0,103.4952,103.4952,103.0578,103.0578,22194.0
2022-06-16 11:00:00,106.09,106.28,105.52,105.75,30362.0,103.1161,103.3008,102.5621,102.7856,30362.0
2022-06-16 11:10:00,105.76,106.32,105.67,106.27,24201.0,102.7954,103.3397,102.7079,103.2911,24201.0
2022-06-16 11:20:00,106.36,107.13,106.22,106.93,38132.0,103.3785,104.127,103.2425,103.9326,38132.0
2022-06-16 11:30:00,106.99,107.09,106.75,107.09,9112.0,103.9909,104.0881,103.7576,104.0881,9112.0
2022-06-16 11:40:00,107.23,107.37,106.82,107.06,10314.0,104.2242,104.3602,103.8256,104.0589,10314.0
2022-06-16 11:50:00,107.2,107.33,106.91,107.28,11581.0,104.195,104.3214,103.9131,104.2728,11581.0
2022-06-16 12:00:00,107.32,107.45,107.02,107.04,14129.0,104.3116,104.438,104.02,104.0395,14129.0
2022-06-16 12:10:00,106.99,107.39,106.95,107.25,6541.0,103.9909,104.3797,103.952,104.2436,6541.0
2022-06-16 12:20:00,107.15,107.45,107.1,107.45,9051.0,104.1464,104.438,104.0978,104.438,9051.0
2022-06-16 12:30:00,107.43,107.43,106.92,107.18,8369.0,104.4185,104.4185,103.9228,104.1756,8369.0
2022-06-16 12:40:00,107.16,107.47,107.06,107.47,7560.0,104.1561,104.4574,104.0589,104.4574,7560.0
2022-06-16 12:50:00,107.38,107.52,107.1,107.25,12150.0,104.3699,104.506,104.0978,104.2436,12150.0
2022-06-16 13:00:00,107.26,107.52,107.13,107.37,8567.0,104.2533,104.506,104.127,104.3602,8567.0
2022-06-16 13:10:00,107.34,107.34,107.09,107.09,6277.0,104.3311,104.3311,104.0881,104.0881,6277.0
2022-06-16 13:20:00,107.0,107.6,106.7,107.35,15767.0,104.0006,104.5838,103.709,104.3408,15767.0
2022-06-16 13:30:00,107.21,107.38,107.0,107.12,17131.0,104.2047,104.3699,104.0006,104.1172,17131.0
2022-06-16 13:40:00,107.18,107.26,106.58,106.89,16867.0,104.1756,104.2533,103.5924,103.8937,16867.0
2022-06-16 13:50:00,106.94,106.94,106.56,106.56,19679.0,103.9423,103.9423,103.5729,103.5729,19679.0
2022-06-16 14:00:00,106.54,106.64,106.39,106.52,29116.0,103.5535,103.6507,103.4077,103.5341,29116.0
2022-06-16 14:10:00,106.52,106.67,106.39,106.6,12946.0,103.5341,103.6799,103.4077,103.6118,12946.0
2022-06-16 14:20:00,106.49,106.55,106.29,106.33,6732.0,103.5049,103.5632,103.3105,103.3494,6732.0
2022-06-16 14:30:00,106.33,106.46,106.12,106.26,19463.0,103.3494,103.4757,103.1453,103.2813,19463.0
2022-06-16 14:40:00,106.3,106.49,105.94,105.96,25329.0,103.3202,103.5049,102.9703,102.9898,25329.0
2022-06-16 14:50:00,105.97,106.15,105.83,106.1,33291.0,102.9995,103.1744,102.8634,103.1258,33291.0
2022-06-16 15:00:00,106.13,106.95,106.09,106.95,26135.0,103.155,103.952,103.1161,103.952,26135.0
2022-06-16 15:10:00,106.99,107.18,106.56,106.89,26520.0,103.9909,104.1756,103.5729,103.8937,26520.0
2022-06-16 15:20:00,106.94,107.1,106.83,106.93,33677.0,103.9423,104.0978,103.8354,103.9326,33677.0
2022-06-16 15:30:00,106.86,106.97,106.39,106.65,42473.0,103.8645,103.9714,103.4077,103.6604,42473.0
2022-06-16 15:40:00,106.63,106.89,106.22,106.31,53277.0,103.641,103.8937,103.2425,103.3299,53277.0
2022-06-16 15:50:00,106.34,107.1,106.27,107.09,259495.0,103.3591,104.0978,103.2911,104.0881,259495.0
2022-06-17 09:30:00,107.38,108.16,107.33,107.91,210657.0,104.3699,105.1281,104.3214,104.8851,210657.0
2022-06-17 09:40:00,107.94,108.74,107.92,108.52,21973.0,104.9143,105.6918,104.8948,105.478,21973.0
2022-06-17 09:50:00,108.46,109.52,108.46,109.05,20052.0,105.4197,106.45,105.4197,105.9931,20052.0
2022-06-17 10:00:00,109.08,109.08,108.55,108.69,20605.0,106.0223,106.0223,105.5072,105.6432,20605.0
2022-06-17 10:10:00,108.68,108.84,108.14,108.16,22756.0,105.6335,105.789,105.1086,105.1281,22756.0
2022-06-17 10:20:00,108.12,108.26,107.78,107.96,28602.0,105.0892,105.2253,104.7587,104.9337,28602.0
2022-06-17 10:30:00,108.11,108.11,107.57,107.72,32867.0,105.0795,105.0795,104.5546,104.7004,32867.0
2022-06-17 10:40:00,107.73,107.98,107.53,107.9,23980.0,104.7101,104.9531,104.5157,104.8754,23980.0
2022-06-17 10:50:00,107.86,108.21,107.81,108.03,24375.0,104.8365,105.1767,104.7879,105.0017,24375.0
2022-06-17 11:00:00,108.07,109.19,107.97,109.0,13170.0,105.0406,106.1292,104.9434,105.9445,13170.0
2022-06-17 11:10:00,108.94,109.37,108.69,109.28,11914.0,105.8862,106.3042,105.6432,106.2167,11914.0
2022-06-17 11:20:00,109.37,109.37,108.72,109.12,31277.0,106.3042,106.3042,105.6724,106.0612,31277.0
2022-06-17 11:30:00,109.17,109.33,108.52,108.73,22353.0,106.1098,106.2653,105.478,105.6821,22353.0
2022-06-17 11:40:00,108.77,109.0,108.68,108.89,11477.0,105.721,105.9445,105.6335,105.8376,11477.0
2022-06-17 11:50:00,108.92,109.08,108.69,108.89,33400.0,105.8668,106.0223,105.6432,105.8376,33400.0
2022-06-17 12:00:00,108.76,108.83,108.56,108.7,10421.0,105.7113,105.7793,105.5169,105.6529,10421.0
2022-06-17 12:10:00,108.73,109.23,108.66,108.97,14193.0,105.6821,106.1681,105.6141,105.9154,14193.0
2022-06-17 12:20:00,108.97,109.54,108.96,109.38,20390.0,105.9154,106.4694,105.9057,106.3139,20390.0
2022-06-17 12:30:00,109.31,109.44,109.0,109.44,15772.0,106.2458,106.3722,105.9445,106.3722,15772.0
2022-06-17 12:40:00,109.39,109.5,109.15,109.34,14623.0,106.3236,106.4305,106.0903,106.275,14623.0
2022-06-17 12:50:00,109.31,109.46,109.0,109.33,12244.0,106.2458,106.3916,105.9445,106.2653,12244.0
2022-06-17 13:00:00,109.38,110.12,109.28,110.08,14762.0,106.3139,107.0331,106.2167,106.9943,14762.0
2022-06-17 13:10:00,110.03,110.44,109.9,110.17,12494.0,106.9457,107.3442,106.8193,107.0817,12494.0
2022-06-17 13:20:00,110.16,110.24,109.9,109.91,32411.0,107.072,107.1498,106.8193,106.829,32411.0
2022-06-17 13:30:00,109.93,110.11,109.74,110.04,11464.0,106.8485,107.0234,106.6638,106.9554,11464.0
2022-06-17 13:40:00,110.04,110.37,109.83,110.14,15449.0,106.9554,107.2761,106.7513,107.0526,15449.0
2022-06-17 13:50:00,110.2,110.37,110.07,110.16,14690.0,107.1109,107.2761,106.9845,107.072,14690.0
2022-06-17 14:00:00,110.22,110.47,110.18,110.47,13888.0,107.1303,107.3733,107.0915,107.3733,13888.0
2022-06-17 14:10:00,110.45,110.74,110.37,110.66,11443.0,107.3539,107.6358,107.2761,107.558,11443.0
2022-06-17 14:20:00,110.63,110.8,110.45,110.46,9215.0,107.5288,107.6941,107.3539,107.3636,9215.0
2022-06-17 14:30:00,110.41,110.75,110.14,110.73,67767.0,107.315,107.6455,107.0526,107.626,67767.0
2022-06-17 14:40:00,110.83,110.98,110.47,110.48,14627.0,107.7232,107.869,107.3733,107.3831,14627.0
2022-06-17 14:50:00,110.44,110.51,110.15,110.31,19082.0,107.3442,107.4122,107.0623,107.2178,19082.0
2022-06-17 15:00:00,110.27,110.46,110.05,110.05,16746.0,107.1789,107.3636,106.9651,106.9651,16746.0
2022-06-17 15:10:00,110.05,110.07,109.49,110.01,38028.0,106.9651,106.9845,106.4208,106.9262,38028.0
2022-06-17 15:20:00,110.04,110.81,110.04,110.62,28801.0,106.9554,107.7038,106.9554,107.5191,28801.0
2022-06-17 15:30:00,110.59,110.68,110.3,110.64,53804.0,107.49,107.5774,107.2081,107.5386,53804.0
2022-06-17 15:40:00,110.65,110.65,110.32,110.55,66800.0,107.5483,107.5483,107.2275,107.4511,66800.0
2022-06-17 15:50:00,110.53,110.78,110.19,110.19,193988.0,107.4316,107.6746,107.1012,107.1012,193988.0
2022-06-21 09:30:00,112.34,113.51,112.26,112.97,51872.0,109.1909,110.3281,109.1132,109.8033,51872.0
2022-06-21 09:40:00,113.07,113.55,112.45,112.84,36418.0,109.9004,110.367,109.2978,109.6769,36418.0
2022-06-21 09:50:00,112.86,113.7,112.78,113.67,39393.0,109.6963,110.5128,109.6186,110.4836,39393.0
2022-06-21 10:00:00,113.65,113.79,112.69,112.75,25348.0,110.4642,110.6003,109.5311,109.5894,25348.0
2022-06-21 10:10:00,112.78,112.91,112.32,112.62,34890.0,109.6186,109.7449,109.1715,109.4631,34890.0
2022-06-21 10:20:00,112.59,112.75,112.41,112.65,37387.0,109.4339,109.5894,109.2589,109.4922,37387.0
2022-06-21 10:30:00,112.7,112.72,112.3,112.41,14424.0,109.5408,109.5603,109.152,109.2589,14424.0
2022-06-21 10:40:00,112.46,112.81,112.39,112.73,16277.0,109.3075,109.6477,109.2395,109.57,16277.0
2022-06-21 10:50:00,112.74,112.82,112.44,112.44,14775.0,109.5797,109.6575,109.2881,109.2881,14775.0
2022-06-21 11:00:00,112.44,112.8,112.41,112.45,20251.0,109.2881,109.638,109.2589,109.2978,20251.0
2022-06-21 11:10:00,112.45,112.45,111.92,111.98,18331.0,109.2978,109.2978,108.7827,108.841,18331.0
2022-06-21 11:20:00,112.03,112.08,111.63,111.7,12905.0,108.8896,108.9382,108.5008,108.5689,12905.0
2022-06-21 11:30:00,111.69,111.75,111.01,111.01,17804.0,108.5591,108.6175,107.8982,107.8982,17804.0
2022-06-21 11:40:00,111.03,111.47,110.93,111.47,10030.0,107.9176,108.3453,107.8204,108.3453,10030.0
2022-06-21 11:50:00,111.51,111.56,111.3,111.34,16137.0,108.3842,108.4328,108.1801,108.2189,16137.0
2022-06-21 12:00:00,111.39,111.7,111.39,111.64,11253.0,108.2675,108.5689,108.2675,108.5105,11253.0
2022-06-21 12:10:00,111.65,111.92,111.55,111.92,9926.0,108.5203,108.7827,108.4231,108.7827,9926.0
2022-06-21 12:20:00,111.92,112.07,111.77,111.92,12011.0,108.7827,108.9285,108.6369,108.7827,12011.0
2022-06-21 12:30:00,111.96,112.06,111.81,111.96,11544.0,108.8216,108.9188,108.6758,108.8216,11544.0
2022-06-21 12:40:00,111.99,112.02,111.88,111.89,9270.0,108.8507,108.8799,108.7438,108.7535,9270.0
2022-06-21 12:50:00,111.91,111.92,111.69,111.69,15132.0,108.773,108.7827,108.5591,108.5591,15132.0
2022-06-21 13:00:00,111.71,111.71,111.31,111.48,10739.0,108.5786,108.5786,108.1898,108.355,10739.0
2022-06-21 13:10:00,111.47,111.76,111.46,111.56,7088.0,108.3453,108.6272,108.3356,108.4328,7088.0
2022-06-21 13:20:00,111.57,111.64,111.32,111.35,14061.0,108.4425,108.5105,108.1995,108.2287,14061.0
2022-06-21 13:30:00,111.39,111.71,111.39,111.5,4540.0,108.2675,108.5786,108.2675,108.3745,4540.0
2022-06-21 13:40:00,111.45,111.82,111.43,111.65,19958.0,108.3259,108.6855,108.3064,108.5203,19958.0
2022-06-21 13:50:00,111.67,111.67,111.48,111.56,19641.0,108.5397,108.5397,108.355,108.4328,19641.0
2022-06-21 14:00:00,111.52,111.76,111.44,111.76,19397.0,108.3939,108.6272,108.3161,108.6272,19397.0
2022-06-21 14:10:00,111.79,111.97,111.74,111.8,12270.0,108.6563,108.8313,108.6077,108.666,12270.0
2022-06-21 14:20:00,111.82,111.84,111.62,111.7,9456.0,108.6855,108.7049,108.4911,108.5689,9456.0
2022-06-21 14:30:00,111.77,111.83,111.56,111.56,17283.0,108.6369,108.6952,108.4328,108.4328,17283.0
2022-06-21 14:40:00,111.55,111.81,111.55,111.65,12625.0,108.4231,108.6758,108.4231,108.5203,12625.0
2022-06-21 14:50:00,111.66,112.03,111.66,111.97,7419.0,108.53,108.8896,108.53,108.8313,7419.0
2022-06-21 15:00:00,111.95,112.21,111.95,112.19,8524.0,108.8118,109.0646,108.8118,109.0451,8524.0
2022-06-21 15:10:00,112.16,112.31,112.14,112.22,20458.0,109.016,109.1618,108.9965,109.0743,20458.0
2022-06-21 15:20:00,112.18,112.23,111.88,111.93,19773.0,109.0354,109.084,108.7438,108.7924,19773.0
2022-06-21 15:30:00,111.93,112.02,111.73,111.8,21319.0,108.7924,108.8799,108.598,108.666,21319.0
2022-06-21 15:40:00,111.83,111.93,111.77,111.82,24386.0,108.6952,108.7924,108.6369,108.6855,24386.0
2022-06-21 15:50:00,111.84,111.89,111.45,111.57,64952.0,108.7049,108.7535,108.3259,108.4425,64952.0
2022-06-22 09:30:00,109.92,110.45,109.44,109.66,22163.0,106.8387,107.3539,106.3722,106.586,22163.0
2022-06-22 09:40:00,109.74,110.48,109.74,110.17,12371.0,106.6638,107.3831,106.6638,107.0817,12371.0
2022-06-22 09:50:00,110.02,110.66,109.71,110.45,13500.0,106.9359,107.558,106.6346,107.3539,13500.0
2022-06-22 10:00:00,110.6,110.75,110.08,110.51,12155.0,107.4997,107.6455,106.9943,107.4122,12155.0
2022-06-22 10:10:00,110.61,111.43,110.49,111.19,14127.0,107.5094,108.3064,107.3928,108.0731,14127.0
2022-06-22 10:20:00,111.16,111.74,111.03,111.74,6110.0,108.044,108.6077,107.9176,108.6077,6110.0
2022-06-22 10:30:00,111.88,112.21,111.7,112.2,9827.0,108.7438,109.0646,108.5689,109.0548,9827.0
2022-06-22 10:40:00,112.21,112.26,111.6,111.82,10931.0,109.0646,109.1132,108.4717,108.6855,10931.0
2022-06-22 10:50:00,111.88,111.91,111.67,111.86,8136.0,108.7438,108.773,108.5397,108.7244,8136.0
2022-06-22 11:00:00,111.85,111.95,111.42,111.43,17412.0,108.7146,108.8118,108.2967,108.3064,17412.0
2022-06-22 11:10:00,111.36,111.64,111.16,111.38,26297.0,108.2384,108.5105,108.044,108.2578,26297.0
2022-06-22 11:20:00,111.39,111.5,111.17,111.39,15282.0,108.2675,108.3745,108.0537,108.2675,15282.0
2022-06-22 11:30:00,111.41,111.75,111.35,111.47,13003.0,108.287,108.6175,108.2287,108.3453,13003.0
2022-06-22 11:40:00,111.41,111.41,110.66,110.96,13161.0,108.287,108.287,107.558,107.8496,13161.0
2022-06-22 11:50:00,110.95,110.95,110.49,110.49,9458.0,107.8399,107.8399,107.3928,107.3928,9458.0
2022-06-22 12:00:00,110.51,110.96,110.46,110.57,14269.0,107.4122,107.8496,107.3636,107.4705,14269.0
2022-06-22 12:10:00,110.63,111.12,110.63,111.12,10939.0,107.5288,108.0051,107.5288,108.0051,10939.0
2022-06-22 12:20:00,111.08,111.28,110.93,111.08,7569.0,107.9662,108.1606,107.8204,107.9662,7569.0
2022-06-22 12:30:00,111.16,111.47,111.16,111.37,11152.0,108.044,108.3453,108.044,108.2481,11152.0
2022-06-22 12:40:00,111.42,111.63,111.39,111.44,5413.0,108.2967,108.5008,108.2675,108.3161,5413.0
2022-06-22 12:50:00,111.45,111.54,111.33,111.54,4636.0,108.3259,108.4133,108.2092,108.4133,4636.0
2022-06-22 13:00:00,111.64,111.65,111.33,111.44,4402.0,108.5105,108.5203,108.2092,108.3161,4402.0
2022-06-22 13:10:00,111.48,111.55,111.41,111.52,9464.0,108.355,108.4231,108.287,108.3939,9464.0
2022-06-22 13:20:00,111.51,111.92,111.44,111.73,11503.0,108.3842,108.7827,108.3161,108.598,11503.0
2022-06-22 13:30:00,111.72,111.72,111.54,111.7,5389.0,108.5883,108.5883,108.4133,108.5689,5389.0
2022-06-22 13:40:00,111.74,111.83,111.65,111.81,6227.0,108.6077,108.6952,108.5203,108.6758,6227.0
2022-06-22 13:50:00,111.83,111.87,111.59,111.74,9328.0,108.6952,108.7341,108.4619,108.6077,9328.0
2022-06-22 14:00:00,111.77,112.28,111.77,112.26,7722.0,108.6369,109.1326,108.6369,109.1132,7722.0
2022-06-22 14:10:00,112.21,112.44,112.13,112.38,10766.0,109.0646,109.2881,108.9868,109.2298,10766.0
2022-06-22 14:20:00,112.32,112.32,111.78,111.78,8278.0,109.1715,109.1715,108.6466,108.6466,8278.0
2022-06-22 14:30:00,111.91,112.24,111.83,112.03,12064.0,108.773,109.0937,108.6952,108.8896,12064.0
2022-06-22 14:40:00,112.04,112.16,111.81,111.85,7514.0,108.8993,109.016,108.6758,108.7146,7514.0
2022-06-22 14:50:00,111.81,111.98,111.78,111.85,5937.0,108.6758,108.841,108.6466,108.7146,5937.0
2022-06-22 15:00:00,111.91,112.03,111.69,111.82,19571.0,108.773,108.8896,108.5591,108.6855,19571.0
2022-06-22 15:10:00,111.71,111.79,111.56,111.57,10909.0,108.5786,108.6563,108.4328,108.4425,10909.0
2022-06-22 15:20:00,111.63,111.74,111.19,111.38,17533.0,108.5008,108.6077,108.0731,108.2578,17533.0
2022-06-22 15:30:00,111.29,111.37,111.15,111.29,25200.0,108.1703,108.2481,108.0343,108.1703,25200.0
2022-06-22 15:40:00,111.29,111.39,110.91,111.17,54760.0,108.1703,108.2675,107.801,108.0537,54760.0
2022-06-22 15:50:00,111.14,111.6,111.06,111.19,104534.0,108.0245,108.4717,107.9468,108.0731,104534.0
2022-06-23 09:30:00,111.91,112.96,111.91,112.7,21038.0,108.773,109.7935,108.773,109.5408,21038.0
2022-06-23 09:40:00,112.56,113.71,112.56,113.0,15356.0,109.4047,110.5225,109.4047,109.8324,15356.0
2022-06-23 09:50:00,112.91,113.04,112.19,113.04,12556.0,109.7449,109.8713,109.0451,109.8713,12556.0
2022-06-23 10:00:00,113.14,113.34,112.72,112.73,7925.0,109.9685,110.1629,109.5603,109.57,7925.0
2022-06-23 10:10:00,112.83,113.06,112.67,112.82,8850.0,109.6672,109.8907,109.5117,109.6575,8850.0
2022-06-23 10:20:00,112.86,113.13,112.75,112.79,7477.0,109.6963,109.9588,109.5894,109.6283,7477.0
2022-06-23 10:30:00,112.99,113.04,112.65,112.81,10985.0,109.8227,109.8713,109.4922,109.6477,10985.0
2022-06-23 10:40:00,112.82,113.23,112.75,112.93,11719.0,109.6575,110.056,109.5894,109.7644,11719.0
2022-06-23 10:50:00,112.92,113.36,112.83,112.9,9306.0,109.7547,110.1823,109.6672,109.7352,9306.0
2022-06-23 11:00:00,112.83,113.05,112.72,113.05,13606.0,109.6672,109.881,109.5603,109.881,13606.0
2022-06-23 11:10:00,113.08,113.32,113.07,113.26,10409.0,109.9102,110.1434,109.9004,110.0851,10409.0
2022-06-23 11:20:00,113.28,113.33,112.8,112.95,7667.0,110.1046,110.1532,109.638,109.7838,7667.0
2022-06-23 11:30:00,113.02,113.02,112.49,112.53,19161.0,109.8518,109.8518,109.3367,109.3756,19161.0
2022-06-23 11:40:00,112.53,112.68,112.25,112.48,12095.0,109.3756,109.5214,109.1034,109.327,12095.0
2022-06-23 11:50:00,112.45,112.54,112.09,112.11,12712.0,109.2978,109.3853,108.9479,108.9674,12712.0
2022-06-23 12:00:00,112.06,112.08,111.42,111.55,17232.0,108.9188,108.9382,108.2967,108.4231,17232.0
2022-06-23 12:10:00,111.54,111.9,111.31,111.9,14397.0,108.4133,108.7632,108.1898,108.7632,14397.0
2022-06-23 12:20:00,111.92,112.05,111.64,111.72,13644.0,108.7827,108.909,108.5105,108.5883,13644.0
2022-06-23 12:30:00,111.73,111.79,111.55,111.6,7482.0,108.598,108.6563,108.4231,108.4717,7482.0
2022-06-23 12:40:00,111.55,111.8,111.45,111.57,12345.0,108.4231,108.666,108.3259,108.4425,12345.0
2022-06-23 12:50:00,111.52,111.52,111.25,111.31,11588.0,108.3939,108.3939,108.1315,108.1898,11588.0
2022-06-23 13:00:00,111.29,111.36,111.06,111.36,10302.0,108.1703,108.2384,107.9468,108.2384,10302.0
2022-06-23 13:10:00,111.41,111.5,111.34,111.39,7194.0,108.287,108.3745,108.2189,108.2675,7194.0
2022-06-23 13:20:00,111.39,111.45,111.14,111.22,19193.0,108.2675,108.3259,108.0245,108.1023,19193.0
2022-06-23 13:30:00,111.29,111.63,111.19,111.33,16076.0,108.1703,108.5008,108.0731,108.2092,16076.0
2022-06-23 13:40:00,111.34,111.61,111.26,111.61,5815.0,108.2189,108.4814,108.1412,108.4814,5815.0
2022-06-23 13:50:00,111.63,112.01,111.63,112.01,7866.0,108.5008,108.8702,108.5008,108.8702,7866.0
2022-06-23 14:00:00,112.01,112.19,111.85,111.95,8897.0,108.8702,109.0451,108.7146,108.8118,8897.0
2022-06-23 14:10:00,112.01,112.1,111.9,111.96,10616.0,108.8702,108.9576,108.7632,108.8216,10616.0
2022-06-23 14:20:00,111.92,112.21,111.83,112.15,10896.0,108.7827,109.0646,108.6952,109.0062,10896.0
2022-06-23 14:30:00,112.18,112.48,112.18,112.47,11142.0,109.0354,109.327,109.0354,109.3173,11142.0
2022-06-23 14:40:00,112.48,112.48,112.22,112.25,9196.0,109.327,109.327,109.0743,109.1034,9196.0
2022-06-23 14:50:00,112.27,112.53,112.27,112.46,10332.0,109.1229,109.3756,109.1229,109.3075,10332.0
2022-06-23 15:00:00,112.45,112.57,112.3,112.45,11770.0,109.2978,109.4145,109.152,109.2978,11770.0
2022-06-23 15:10:00,112.45,112.54,112.29,112.45,11717.0,109.2978,109.3853,109.1423,109.2978,11717.0
2022-06-23 15:20:00,112.42,112.64,112.37,112.64,12967.0,109.2687,109.4825,109.2201,109.4825,12967.0
2022-06-23 15:30:00,112.6,112.97,112.6,112.8,23105.0,109.4436,109.8033,109.4436,109.638,23105.0
2022-06-23 15:40:00,112.77,113.17,112.76,113.17,35278.0,109.6089,109.9976,109.5991,109.9976,35278.0
2022-06-23 15:50:00,113.12,113.2,112.72,112.9,77783.0,109.949,110.0268,109.5603,109.7352,77783.0
2022-06-24 09:30:00,114.59,115.71,114.23,115.19,34239.0,111.3778,112.4664,111.0279,111.961,34239.0
2022-06-24 09:40:00,115.04,116.74,114.95,116.66,20772.0,111.8152,113.4676,111.7277,113.3898,20772.0
2022-06-24 09:50:00,116.65,117.33,116.54,117.29,12778.0,113.3801,114.041,113.2732,114.0022,12778.0
2022-06-24 10:00:00,117.34,118.09,117.22,117.88,20360.0,114.0508,114.7797,113.9341,114.5756,20360.0
2022-06-24 10:10:00,117.95,118.56,117.85,118.12,19141.0,114.6437,115.2366,114.5465,114.8089,19141.0
2022-06-24 10:20:00,118.21,118.21,117.4,117.84,26163.0,114.8964,114.8964,114.1091,114.5367,26163.0
2022-06-24 10:30:00,117.79,118.04,117.46,117.54,15442.0,114.4881,114.7311,114.1674,114.2451,15442.0
2022-06-24 10:40:00,117.51,117.9,117.46,117.86,17743.0,114.216,114.5951,114.1674,114.5562,17743.0
2022-06-24 10:50:00,117.89,117.92,117.6,117.62,13382.0,114.5853,114.6145,114.3035,114.3229,13382.0
2022-06-24 11:00:00,117.62,118.0,117.5,117.74,23337.0,114.3229,114.6923,114.2063,114.4395,23337.0
2022-06-24 11:10:00,117.73,117.74,117.2,117.27,18254.0,114.4298,114.4395,113.9147,113.9827,18254.0
2022-06-24 11:20:00,117.26,117.72,117.25,117.56,16838.0,113.973,114.4201,113.9633,114.2646,16838.0
2022-06-24 11:30:00,117.64,117.74,117.37,117.58,7901.0,114.3423,114.4395,114.0799,114.284,7901.0
2022-06-24 11:40:00,117.55,117.92,117.53,117.88,6696.0,114.2549,114.6145,114.2354,114.5756,6696.0
2022-06-24 11:50:00,117.84,117.98,117.82,117.96,7121.0,114.5367,114.6728,114.5173,114.6534,7121.0
2022-06-24 12:00:00,117.9,118.24,117.85,118.17,11303.0,114.5951,114.9255,114.5465,114.8575,11303.0
2022-06-24 12:10:00,118.2,118.59,118.2,118.59,11454.0,114.8866,115.2657,114.8866,115.2657,11454.0
2022-06-24 12:20:00,118.64,118.84,118.44,118.83,21621.0,115.3143,115.5087,115.1199,115.499,21621.0
2022-06-24 12:30:00,118.85,118.92,118.73,118.87,10481.0,115.5184,115.5865,115.4018,115.5379,10481.0
2022-06-24 12:40:00,118.87,119.15,118.81,118.82,12363.0,115.5379,115.81,115.4795,115.4893,12363.0
2022-06-24 12:50:00,118.91,119.04,118.88,119.01,5747.0,115.5767,115.7031,115.5476,115.6739,5747.0
2022-06-24 13:00:00,118.99,119.41,118.97,119.29,16212.0,115.6545,116.0627,115.6351,115.9461,16212.0
2022-06-24 13:10:00,119.37,119.45,119.21,119.21,35389.0,116.0238,116.1016,115.8683,115.8683,35389.0
2022-06-24 13:20:00,119.14,119.4,119.14,119.21,23293.0,115.8003,116.053,115.8003,115.8683,23293.0
2022-06-24 13:30:00,119.2,119.29,118.98,119.2,44200.0,115.8586,115.9461,115.6448,115.8586,44200.0
2022-06-24 13:40:00,119.2,119.27,119.03,119.19,31147.0,115.8586,115.9267,115.6934,115.8489,31147.0
2022-06-24 13:50:00,119.18,119.18,118.48,118.49,32049.0,115.8392,115.8392,115.1588,115.1685,32049.0
2022-06-24 14:00:00,118.55,118.6,118.11,118.13,24246.0,115.2268,115.2754,114.7992,114.8186,24246.0
2022-06-24 14:10:00,118.13,118.65,118.04,118.37,57000.0,114.8186,115.324,114.7311,115.0519,57000.0
2022-06-24 14:20:00,118.35,118.51,118.23,118.43,14072.0,115.0324,115.188,114.9158,115.1102,14072.0
2022-06-24 14:30:00,118.46,118.58,118.25,118.27,26621.0,115.1394,115.256,114.9352,114.9547,26621.0
2022-06-24 14:40:00,118.21,118.84,118.21,118.6,45919.0,114.8964,115.5087,114.8964,115.2754,45919.0
2022-06-24 14:50:00,118.59,118.71,118.5,118.64,15554.0,115.2657,115.3823,115.1782,115.3143,15554.0
2022-06-24 15:00:00,118.62,118.66,118.42,118.63,26229.0,115.2949,115.3338,115.1005,115.3046,26229.0
2022-06-24 15:10:00,118.6,118.72,118.55,118.67,28275.0,115.2754,115.3921,115.2268,115.3435,28275.0
2022-06-24 15:20:00,118.68,118.91,118.67,118.89,30711.0,115.3532,115.5767,115.3435,115.5573,30711.0
2022-06-24 15:30:00,118.9,118.92,118.64,118.73,42236.0,115.567,115.5865,115.3143,115.4018,42236.0
2022-06-24 15:40:00,118.76,118.79,118.47,118.51,70804.0,115.4309,115.4601,115.1491,115.188,70804.0
2022-06-24 15:50:00,118.55,119.06,118.49,118.99,222273.0,115.2268,115.7225,115.1685,115.6545,222273.0
2022-06-27 09:30:00,118.22,118.47,116.58,117.28,50130.0,114.9061,115.1491,113.3121,113.9924,50130.0
2022-06-27 09:40:00,117.34,117.56,116.94,117.13,30881.0,114.0508,114.2646,113.662,113.8466,30881.0
2022-06-27 09:50:00,117.07,117.12,116.23,116.37,21721.0,113.7883,113.8369,112.9719,113.1079,21721.0
2022-06-27 10:00:00,116.38,116.59,115.57,115.7,33069.0,113.1177,113.3218,112.3304,112.4567,33069.0
2022-06-27 10:10:00,115.7,115.75,115.24,115.44,24646.0,112.4567,112.5053,112.0096,112.204,24646.0
2022-06-27 10:20:00,115.64,115.92,114.98,114.98,13612.0,112.3984,112.6706,111.7569,111.7569,13612.0
2022-06-27 10:30:00,115.03,115.82,114.95,115.63,12643.0,111.8055,112.5734,111.7277,112.3887,12643.0
2022-06-27 10:40:00,115.7,116.53,115.58,116.52,27363.0,112.4567,113.2635,112.3401,113.2537,27363.0
2022-06-27 10:50:00,116.55,116.96,116.55,116.65,13468.0,113.2829,113.6814,113.2829,113.3801,13468.0
2022-06-27 11:00:00,116.61,117.15,116.59,116.82,10763.0,113.3412,113.8661,113.3218,113.5453,10763.0
2022-06-27 11:10:00,116.73,116.95,116.64,116.77,13370.0,113.4579,113.6717,113.3704,113.4967,13370.0
2022-06-27 11:20:00,116.79,117.13,116.65,117.09,8515.0,113.5162,113.8466,113.3801,113.8078,8515.0
2022-06-27 11:30:00,117.13,117.14,116.92,117.07,4730.0,113.8466,113.8564,113.6425,113.7883,4730.0
2022-06-27 11:40:00,117.2,117.69,117.13,117.69,22146.0,113.9147,114.3909,113.8466,114.3909,22146.0
2022-06-27 11:50:00,117.64,117.68,117.26,117.27,16079.0,114.3423,114.3812,113.973,113.9827,16079.0
2022-06-27 12:00:00,117.25,117.28,116.41,116.6,15810.0,113.9633,113.9924,113.1468,113.3315,15810.0
2022-06-27 12:10:00,116.59,116.6,116.02,116.19,11450.0,113.3218,113.3315,112.7678,112.933,11450.0
2022-06-27 12:20:00,116.24,116.33,115.71,115.9,13278.0,112.9816,113.0691,112.4664,112.6511,13278.0
2022-06-27 12:30:00,115.86,116.04,115.76,116.04,11125.0,112.6122,112.7872,112.515,112.7872,11125.0
2022-06-27 12:40:00,116.07,116.26,115.98,116.23,9984.0,112.8164,113.001,112.7289,112.9719,9984.0
2022-06-27 12:50:00,116.14,116.3,116.02,116.08,8725.0,112.8844,113.0399,112.7678,112.8261,8725.0
2022-06-27 13:00:00,116.14,116.14,115.55,115.72,9098.0,112.8844,112.8844,112.3109,112.4762,9098.0
2022-06-27 13:10:00,115.71,115.97,115.7,115.97,22118.0,112.4664,112.7192,112.4567,112.7192,22118.0
2022-06-27 13:20:00,115.98,116.09,115.81,115.9,15703.0,112.7289,112.8358,112.5636,112.6511,15703.0
2022-06-27 13:30:00,115.86,115.89,115.75,115.82,10122.0,112.6122,112.6414,112.5053,112.5734,10122.0
2022-06-27 13:40:00,115.84,115.87,115.69,115.87,20755.0,112.5928,112.622,112.447,112.622,20755.0
2022-06-27 13:50:00,115.86,116.24,115.86,116.21,10460.0,112.6122,112.9816,112.6122,112.9524,10460.0
2022-06-27 14:00:00,116.19,116.28,116.01,116.1,15465.0,112.933,113.0205,112.758,112.8455,15465.0
2022-06-27 14:10:00,116.11,116.61,116.08,116.58,22069.0,112.8552,113.3412,112.8261,113.3121,22069.0
2022-06-27 14:20:00,116.59,116.63,116.35,116.37,31073.0,113.3218,113.3607,113.0885,113.1079,31073.0
2022-06-27 14:30:00,116.37,116.7,116.27,116.65,22322.0,113.1079,113.4287,113.0107,113.3801,22322.0
2022-06-27 14:40:00,116.65,116.79,116.47,116.72,10666.0,113.3801,113.5162,113.2051,113.4481,10666.0
2022-06-27 14:50:00,116.74,116.82,116.59,116.72,12700.0,113.4676,113.5453,113.3218,113.4481,12700.0
2022-06-27 15:00:00,116.69,116.89,116.48,116.87,12682.0,113.419,113.6134,113.2149,113.5939,12682.0
2022-06-27 15:10:00,116.88,117.23,116.87,117.1,33874.0,113.6036,113.9438,113.5939,113.8175,33874.0
2022-06-27 15:20:00,117.09,117.13,116.69,116.81,11986.0,113.8078,113.8466,113.419,113.5356,11986.0
2022-06-27 15:30:00,116.81,116.81,116.55,116.66,19963.0,113.5356,113.5356,113.2829,113.3898,19963.0
2022-06-27 15:40:00,116.67,117.22,116.63,117.15,37577.0,113.3995,113.9341,113.3607,113.8661,37577.0
2022-06-27 15:50:00,117.1,117.18,116.75,117.05,103101.0,113.8175,113.8952,113.4773,113.7689,103101.0
2022-06-28 09:30:00,118.1,119.8,117.82,119.15,23082.0,114.7894,116.4418,114.5173,115.81,23082.0
2022-06-28 09:40:00,119.17,119.73,119.09,119.57,8084.0,115.8295,116.3738,115.7517,116.2182,8084.0
2022-06-28 09:50:00,119.49,119.67,119.0,119.18,8341.0,116.1405,116.3154,115.6642,115.8392,8341.0
2022-06-28 10:00:00,119.08,119.25,117.4,117.52,87502.0,115.742,115.9072,114.1091,114.2257,87502.0
2022-06-28 10:10:00,117.45,118.17,117.45,117.76,9700.0,114.1577,114.8575,114.1577,114.459,9700.0
2022-06-28 10:20:00,117.73,117.76,117.21,117.43,10286.0,114.4298,114.459,113.9244,114.1382,10286.0
2022-06-28 10:30:00,117.44,117.44,117.03,117.05,8478.0,114.1479,114.1479,113.7494,113.7689,8478.0
2022-06-28 10:40:00,117.02,117.02,116.3,116.37,17051.0,113.7397,113.7397,113.0399,113.1079,17051.0
2022-06-28 10:50:00,116.36,116.66,116.28,116.52,65352.0,113.0982,113.3898,113.0205,113.2537,65352.0
2022-06-28 11:00:00,116.43,116.53,116.29,116.41,10242.0,113.1663,113.2635,113.0302,113.1468,10242.0
2022-06-28 11:10:00,116.43,116.43,115.75,115.75,46067.0,113.1663,113.1663,112.5053,112.5053,46067.0
2022-06-28 11:20:00,115.78,115.8,114.89,115.05,17806.0,112.5345,112.5539,111.6694,111.8249,17806.0
2022-06-28 11:30:00,115.01,115.4,114.91,115.01,36538.0,111.7861,112.1651,111.6889,111.7861,36538.0
2022-06-28 11:40:00,115.0,115.0,114.73,114.87,8867.0,111.7763,111.7763,111.5139,111.65,8867.0
2022-06-28 11:50:00,114.91,114.93,114.48,114.6,10369.0,111.6889,111.7083,111.2709,111.3876,10369.0
2022-06-28 12:00:00,114.64,114.77,114.48,114.71,5461.0,111.4264,111.5528,111.2709,111.4945,5461.0
2022-06-28 12:10:00,114.68,114.82,114.22,114.38,7771.0,111.4653,111.6014,111.0182,111.1737,7771.0
2022-06-28 12:20:00,114.43,114.77,114.42,114.73,9960.0,111.2223,111.5528,111.2126,111.5139,9960.0
2022-06-28 12:30:00,114.73,114.73,114.41,114.54,5902.0,111.5139,111.5139,111.2029,111.3292,5902.0
2022-06-28 12:40:00,114.53,114.84,114.5,114.72,10468.0,111.3195,111.6208,111.2904,111.5042,10468.0
2022-06-28 12:50:00,114.69,114.69,114.44,114.51,3704.0,111.475,111.475,111.232,111.3001,3704.0
2022-06-28 13:00:00,114.49,114.5,113.95,113.95,22319.0,111.2806,111.2904,110.7558,110.7558,22319.0
2022-06-28 13:10:00,113.97,114.18,113.93,114.13,6090.0,110.7752,110.9793,110.7363,110.9307,6090.0
2022-06-28 13:20:00,114.07,114.5,113.97,114.46,17686.0,110.8724,111.2904,110.7752,111.2515,17686.0
2022-06-28 13:30:00,114.41,114.43,114.09,114.16,3193.0,111.2029,111.2223,110.8919,110.9599,3193.0
2022-06-28 13:40:00,114.24,114.33,114.15,114.28,3437.0,111.0377,111.1251,110.9502,111.0765,3437.0
2022-06-28 13:50:00,114.26,114.32,114.2,114.24,4117.0,111.0571,111.1154,110.9988,111.0377,4117.0
2022-06-28 14:00:00,114.19,114.42,114.06,114.08,4815.0,110.9891,111.2126,110.8627,110.8821,4815.0
2022-06-28 14:10:00,114.03,114.04,113.73,113.81,14320.0,110.8335,110.8433,110.5419,110.6197,14320.0
2022-06-28 14:20:00,113.76,113.81,113.58,113.7,9788.0,110.5711,110.6197,110.3962,110.5128,9788.0
2022-06-28 14:30:00,113.66,113.71,113.55,113.56,9856.0,110.4739,110.5225,110.367,110.3767,9856.0
2022-06-28 14:40:00,113.56,113.83,113.48,113.77,9069.0,110.3767,110.6391,110.299,110.5808,9069.0
2022-06-28 14:50:00,113.73,113.74,113.38,113.43,10344.0,110.5419,110.5517,110.2018,110.2504,10344.0
2022-06-28 15:00:00,113.42,113.53,113.13,113.28,8332.0,110.2406,110.3476,109.9588,110.1046,8332.0
2022-06-28 15:10:00,113.24,113.7,113.22,113.69,42237.0,110.0657,110.5128,110.0462,110.5031,42237.0
2022-06-28 15:20:00,113.67,114.09,113.67,114.09,17020.0,110.4836,110.8919,110.4836,110.8919,17020.0
2022-06-28 15:30:00,114.05,114.19,113.7,113.89,31985.0,110.853,110.9891,110.5128,110.6975,31985.0
2022-06-28 15:40:00,113.91,113.93,113.35,113.45,25829.0,110.7169,110.7363,110.1726,110.2698,25829.0
2022-06-28 15:50:00,113.44,113.6,113.3,113.39,75030.0,110.2601,110.4156,110.124,110.2115,75030.0
2022-06-29 09:30:00,113.52,113.53,112.16,112.36,13202.0,110.3378,110.3476,109.016,109.2104,13202.0
2022-06-29 09:40:00,112.34,112.52,112.1,112.31,3793.0,109.1909,109.3659,108.9576,109.1618,3793.0
2022-06-29 09:50:00,112.22,113.22,112.22,112.22,12297.0,109.0743,110.0462,109.0743,109.0743,12297.0
2022-06-29 10:00:00,112.24,112.76,112.18,112.44,11267.0,109.0937,109.5991,109.0354,109.2881,11267.0
2022-06-29 10:10:00,112.4,112.6,111.51,111.82,20531.0,109.2492,109.4436,108.3842,108.6855,20531.0
2022-06-29 10:20:00,111.75,112.47,111.65,112.27,5673.0,108.6175,109.3173,108.5203,109.1229,5673.0
2022-06-29 10:30:00,112.35,112.38,111.83,112.12,6268.0,109.2006,109.2298,108.6952,108.9771,6268.0
2022-06-29 10:40:00,112.22,112.69,112.16,112.4,7659.0,109.0743,109.5311,109.016,109.2492,7659.0
2022-06-29 10:50:00,112.48,112.57,112.03,112.15,10722.0,109.327,109.4145,108.8896,109.0062,10722.0
2022-06-29 11:00:00,112.11,112.2,111.83,112.05,12836.0,108.9674,109.0548,108.6952,108.909,12836.0
2022-06-29 11:10:00,112.07,112.19,111.67,111.71,13235.0,108.9285,109.0451,108.5397,108.5786,13235.0
2022-06-29 11:20:00,111.78,111.9,111.32,111.75,14501.0,108.6466,108.7632,108.1995,108.6175,14501.0
2022-06-29 11:30:00,111.76,112.81,111.72,112.61,33271.0,108.6272,109.6477,108.5883,109.4533,33271.0
2022-06-29 11:40:00,112.59,112.65,112.36,112.58,8758.0,109.4339,109.4922,109.2104,109.4242,8758.0
2022-06-29 11:50:00,112.53,112.87,112.35,112.37,19443.0,109.3756,109.7061,109.2006,109.2201,19443.0
2022-06-29 12:00:00,112.36,112.4,111.85,111.85,5973.0,109.2104,109.2492,108.7146,108.7146,5973.0
2022-06-29 12:10:00,111.86,111.91,111.67,111.74,4688.0,108.7244,108.773,108.5397,108.6077,4688.0
2022-06-29 12:20:00,111.86,111.94,111.46,111.64,14360.0,108.7244,108.8021,108.3356,108.5105,14360.0
2022-06-29 12:30:00,111.64,111.95,111.57,111.79,5939.0,108.5105,108.8118,108.4425,108.6563,5939.0
2022-06-29 12:40:00,111.74,111.9,111.59,111.67,9908.0,108.6077,108.7632,108.4619,108.5397,9908.0
2022-06-29 12:50:00,111.63,111.9,111.57,111.83,10097.0,108.5008,108.7632,108.4425,108.6952,10097.0
2022-06-29 13:00:00,111.81,112.05,111.8,112.05,5587.0,108.6758,108.909,108.666,108.909,5587.0
2022-06-29 13:10:00,112.11,112.12,111.46,111.55,7987.0,108.9674,108.9771,108.3356,108.4231,7987.0
2022-06-29 13:20:00,111.53,111.86,111.43,111.83,15554.0,108.4036,108.7244,108.3064,108.6952,15554.0
2022-06-29 13:30:00,111.79,111.82,111.62,111.79,7887.0,108.6563,108.6855,108.4911,108.6563,7887.0
2022-06-29 13:40:00,111.8,111.95,111.78,111.88,4946.0,108.666,108.8118,108.6466,108.7438,4946.0
2022-06-29 13:50:00,111.94,112.11,111.83,112.03,9750.0,108.8021,108.9674,108.6952,108.8896,9750.0
2022-06-29 14:00:00,112.05,112.45,112.05,112.42,17498.0,108.909,109.2978,108.909,109.2687,17498.0
2022-06-29 14:10:00,112.42,112.49,112.34,112.42,17590.0,109.2687,109.3367,109.1909,109.2687,17590.0
2022-06-29 14:20:00,112.36,112.36,112.14,112.29,8760.0,109.2104,109.2104,108.9965,109.1423,8760.0
2022-06-29 14:30:00,112.33,112.33,112.06,112.07,7203.0,109.1812,109.1812,108.9188,108.9285,7203.0
2022-06-29 14:40:00,112.09,112.18,112.0,112.1,11984.0,108.9479,109.0354,108.8604,108.9576,11984.0
2022-06-29 14:50:00,112.09,112.24,112.08,112.17,7719.0,108.9479,109.0937,108.9382,109.0257,7719.0
2022-06-29 15:00:00,112.17,112.25,112.04,112.24,7136.0,109.0257,109.1034,108.8993,109.0937,7136.0
2022-06-29 15:10:00,112.23,112.45,112.02,112.34,10022.0,109.084,109.2978,108.8799,109.1909,10022.0
2022-06-29 15:20:00,112.39,112.96,112.39,112.92,10996.0,109.2395,109.7935,109.2395,109.7547,10996.0
2022-06-29 15:30:00,112.94,112.94,112.3,112.43,38352.0,109.7741,109.7741,109.152,109.2784,38352.0
2022-06-29 15:40:00,112.45,112.58,112.34,112.53,23339.0,109.2978,109.4242,109.1909,109.3756,23339.0
2022-06-29 15:50:00,112.63,112.93,112.47,112.73,71255.0,109.4728,109.7644,109.3173,109.57,71255.0
2022-06-30 09:30:00,110.55,111.09,109.52,109.78,32207.0,107.4511,107.976,106.45,106.7027,32207.0
2022-06-30 09:40:00,109.64,109.71,109.04,109.2,11702.0,106.5666,106.6346,105.9834,106.1389,11702.0
2022-06-30 09:50:00,109.2,109.27,108.51,109.0,14807.0,106.1389,106.207,105.4683,105.9445,14807.0
2022-06-30 10:00:00,109.05,109.3,108.54,108.96,19212.0,105.9931,106.2361,105.4974,105.9057,19212.0
2022-06-30 10:10:00,108.97,109.0,108.67,108.86,26352.0,105.9154,105.9445,105.6238,105.8085,26352.0
2022-06-30 10:20:00,108.82,109.21,108.54,109.19,26922.0,105.7696,106.1487,105.4974,106.1292,26922.0
2022-06-30 10:30:00,109.18,110.38,109.17,109.99,48060.0,106.1195,107.2859,106.1098,106.9068,48060.0
2022-06-30 10:40:00,109.9,110.02,109.48,109.72,46260.0,106.8193,106.9359,106.4111,106.6444,46260.0
2022-06-30 10:50:00,109.76,110.14,109.76,109.95,52647.0,106.6832,107.0526,106.6832,106.8679,52647.0
2022-06-30 11:00:00,109.9,110.31,109.6,110.25,36474.0,106.8193,107.2178,106.5277,107.1595,36474.0
2022-06-30 11:10:00,110.2,110.54,110.0,110.3,30884.0,107.1109,107.4414,106.9165,107.2081,30884.0
2022-06-30 11:20:00,110.24,110.88,110.18,110.63,22008.0,107.1498,107.7718,107.0915,107.5288,22008.0
2022-06-30 11:30:00,110.71,110.72,110.28,110.5,13123.0,107.6066,107.6163,107.1887,107.4025,13123.0
2022-06-30 11:40:00,110.45,110.91,110.45,110.86,16230.0,107.3539,107.801,107.3539,107.7524,16230.0
2022-06-30 11:50:00,110.83,110.95,110.72,110.92,9513.0,107.7232,107.8399,107.6163,107.8107,9513.0
2022-06-30 12:00:00,110.91,111.09,110.66,110.7,13104.0,107.801,107.976,107.558,107.5969,13104.0
2022-06-30 12:10:00,110.72,111.21,110.65,111.15,8197.0,107.6163,108.0926,107.5483,108.0343,8197.0
2022-06-30 12:20:00,111.21,112.12,111.21,111.88,12150.0,108.0926,108.9771,108.0926,108.7438,12150.0
2022-06-30 12:30:00,111.89,112.09,111.66,111.74,13648.0,108.7535,108.9479,108.53,108.6077,13648.0
2022-06-30 12:40:00,111.7,111.99,111.63,111.67,10609.0,108.5689,108.8507,108.5008,108.5397,10609.0
2022-06-30 12:50:00,111.67,111.67,111.22,111.37,44804.0,108.5397,108.5397,108.1023,108.2481,44804.0
2022-06-30 13:00:00,111.38,111.64,111.23,111.27,18400.0,108.2578,108.5105,108.112,108.1509,18400.0
2022-06-30 13:10:00,111.22,111.22,110.51,110.57,12990.0,108.1023,108.1023,107.4122,107.4705,12990.0
2022-06-30 13:20:00,110.57,111.04,110.55,111.04,14164.0,107.4705,107.9274,107.4511,107.9274,14164.0
2022-06-30 13:30:00,111.05,111.24,111.02,111.14,12756.0,107.9371,108.1217,107.9079,108.0245,12756.0
2022-06-30 13:40:00,111.16,111.32,110.8,111.26,20935.0,108.044,108.1995,107.6941,108.1412,20935.0
2022-06-30 13:50:00,111.32,111.63,111.14,111.26,15277.0,108.1995,108.5008,108.0245,108.1412,15277.0
2022-06-30 14:00:00,111.25,111.3,110.92,111.01,14465.0,108.1315,108.1801,107.8107,107.8982,14465.0
2022-06-30 14:10:00,111.04,111.35,110.98,111.15,33813.0,107.9274,108.2287,107.869,108.0343,33813.0
2022-06-30 14:20:00,111.13,111.18,110.65,110.91,27639.0,108.0148,108.0634,107.5483,107.801,27639.0
2022-06-30 14:30:00,110.92,111.06,110.73,110.95,13883.0,107.8107,107.9468,107.626,107.8399,13883.0
2022-06-30 14:40:00,110.98,110.98,110.44,110.59,7492.0,107.869,107.869,107.3442,107.49,7492.0
2022-06-30 14:50:00,110.59,110.6,110.14,110.44,9255.0,107.49,107.4997,107.0526,107.3442,9255.0
2022-06-30 15:00:00,110.44,110.55,109.9,109.95,12431.0,107.3442,107.4511,106.8193,106.8679,12431.0
2022-06-30 15:10:00,109.94,110.09,109.75,109.82,13668.0,106.8582,107.004,106.6735,106.7416,13668.0
2022-06-30 15:20:00,109.89,110.77,109.86,110.75,13170.0,106.8096,107.6649,106.7804,107.6455,13170.0
2022-06-30 15:30:00,110.72,111.18,110.67,110.87,22638.0,107.6163,108.0634,107.5677,107.7621,22638.0
2022-06-30 15:40:00,110.83,110.94,110.39,110.61,43290.0,107.7232,107.8302,107.2956,107.5094,43290.0
2022-06-30 15:50:00,110.55,110.72,110.12,110.67,223118.0,107.4511,107.6163,107.0331,107.5677,223118.0
2022-07-01 09:30:00,109.47,110.53,108.57,108.88,76737.0,106.4014,107.4316,105.5266,105.8279,76737.0
2022-07-01 09:40:00,108.95,110.69,108.89,110.29,36728.0,105.8959,107.5872,105.8376,107.1984,36728.0
2022-07-01 09:50:00,110.5,111.26,110.11,110.95,17722.0,107.4025,108.1412,107.0234,107.8399,17722.0
2022-07-01 10:00:00,110.95,111.46,110.31,110.54,40752.0,107.8399,108.3356,107.2178,107.4414,40752.0
2022-07-01 10:10:00,110.58,110.59,109.76,110.3,21186.0,107.4802,107.49,106.6832,107.2081,21186.0
2022-07-01 10:20:00,110.23,110.28,109.34,109.34,24982.0,107.1401,107.1887,106.275,106.275,24982.0
2022-07-01 10:30:00,109.27,109.42,108.46,108.65,40412.0,106.207,106.3528,105.4197,105.6043,40412.0
2022-07-01 10:40:00,108.67,108.9,108.44,108.71,54285.0,105.6238,105.8473,105.4002,105.6627,54285.0
2022-07-01 10:50:00,108.68,108.69,108.31,108.41,37439.0,105.6335,105.6432,105.2739,105.3711,37439.0
2022-07-01 11:00:00,108.36,109.18,108.24,109.08,29941.0,105.3225,106.1195,105.2058,106.0223,29941.0
2022-07-01 11:10:00,109.08,109.56,108.83,109.53,30682.0,106.0223,106.4888,105.7793,106.4597,30682.0
2022-07-01 11:20:00,109.53,109.6,109.12,109.41,41409.0,106.4597,106.5277,106.0612,106.343,41409.0
2022-07-01 11:30:00,109.45,109.7,109.31,109.4,45785.0,106.3819,106.6249,106.2458,106.3333,45785.0
2022-07-01 11:40:00,109.44,109.67,109.25,109.34,19183.0,106.3722,106.5958,106.1875,106.275,19183.0
2022-07-01 11:50:00,109.26,109.26,108.75,109.06,7508.0,106.1972,106.1972,105.7015,106.0029,7508.0
2022-07-01 12:00:00,109.12,109.41,108.88,109.36,36340.0,106.0612,106.343,105.8279,106.2944,36340.0
2022-07-01 12:10:00,109.36,109.47,109.04,109.35,35011.0,106.2944,106.4014,105.9834,106.2847,35011.0
2022-07-01 12:20:00,109.34,109.69,109.3,109.45,42325.0,106.275,106.6152,106.2361,106.3819,42325.0
2022-07-01 12:30:00,109.47,109.54,109.24,109.26,21357.0,106.4014,106.4694,106.1778,106.1972,21357.0
2022-07-01 12:40:00,109.27,109.39,109.14,109.26,11658.0,106.207,106.3236,106.0806,106.1972,11658.0
2022-07-01 12:50:00,109.31,109.55,109.18,109.23,36473.0,106.2458,106.4791,106.1195,106.1681,36473.0
2022-07-01 13:00:00,109.23,109.38,109.0,109.15,11093.0,106.1681,106.3139,105.9445,106.0903,11093.0
2022-07-01 13:10:00,109.13,109.23,108.93,109.09,17419.0,106.0709,106.1681,105.8765,106.032,17419.0
2022-07-01 13:20:00,109.04,109.27,108.9,109.25,15614.0,105.9834,106.207,105.8473,106.1875,15614.0
2022-07-01 13:30:00,109.26,109.31,108.9,109.1,52838.0,106.1972,106.2458,105.8473,106.0417,52838.0
2022-07-01 13:40:00,109.16,109.29,109.04,109.19,42501.0,106.1001,106.2264,105.9834,106.1292,42501.0
2022-07-01 13:50:00,109.19,109.2,108.92,109.04,36976.0,106.1292,106.1389,105.8668,105.9834,36976.0
2022-07-01 14:00:00,109.1,109.3,108.9,108.96,26712.0,106.0417,106.2361,105.8473,105.9057,26712.0
2022-07-01 14:10:00,108.95,109.2,108.76,109.11,13204.0,105.8959,106.1389,105.7113,106.0515,13204.0
2022-07-01 14:20:00,109.15,109.54,109.06,109.36,15297.0,106.0903,106.4694,106.0029,106.2944,15297.0
2022-07-01 14:30:00,109.42,109.63,109.41,109.63,12175.0,106.3528,106.5569,106.343,106.5569,12175.0
2022-07-01 14:40:00,109.66,109.82,109.58,109.73,13351.0,106.586,106.7416,106.5083,106.6541,13351.0
2022-07-01 14:50:00,109.73,109.75,109.46,109.63,12129.0,106.6541,106.6735,106.3916,106.5569,12129.0
2022-07-01 15:00:00,109.64,109.7,109.22,109.47,21102.0,106.5666,106.6249,106.1584,106.4014,21102.0
2022-07-01 15:10:00,109.46,109.61,109.38,109.39,71079.0,106.3916,106.5374,106.3139,106.3236,71079.0
2022-07-01 15:20:00,109.4,109.71,109.26,109.49,49905.0,106.3333,106.6346,106.1972,106.4208,49905.0
2022-07-01 15:30:00,109.5,110.37,109.49,110.32,89145.0,106.4305,107.2761,106.4208,107.2275,89145.0
2022-07-01 15:40:00,110.34,110.95,110.34,110.94,51501.0,107.247,107.8399,107.247,107.8302,51501.0
2022-07-01 15:50:00,110.91,111.01,110.52,110.88,128158.0,107.801,107.8982,107.4219,107.7718,128158.0
2022-07-05 09:30:00,109.41,109.93,108.08,108.26,39648.0,106.343,106.8485,105.0503,105.2253,39648.0
2022-07-05 09:40:00,108.2,108.62,108.09,108.5,19875.0,105.167,105.5752,105.06,105.4586,19875.0
2022-07-05 09:50:00,108.58,108.66,107.73,108.28,37960.0,105.5363,105.6141,104.7101,105.2447,37960.0
2022-07-05 10:00:00,108.19,108.47,107.84,108.2,23602.0,105.1572,105.4294,104.8171,105.167,23602.0
2022-07-05 10:10:00,108.26,108.86,108.16,108.58,63567.0,105.2253,105.8085,105.1281,105.5363,63567.0
2022-07-05 10:20:00,108.43,108.67,108.21,108.38,45815.0,105.3905,105.6238,105.1767,105.3419,45815.0
2022-07-05 10:30:00,108.41,109.59,108.33,109.48,19899.0,105.3711,106.518,105.2933,106.4111,19899.0
2022-07-05 10:40:00,109.46,109.61,108.55,108.77,24075.0,106.3916,106.5374,105.5072,105.721,24075.0
2022-07-05 10:50:00,108.86,109.53,108.74,109.53,20644.0,105.8085,106.4597,105.6918,106.4597,20644.0
2022-07-05 11:00:00,109.52,109.52,108.93,108.99,19129.0,106.45,106.45,105.8765,105.9348,19129.0
2022-07-05 11:10:00,108.95,108.98,108.35,108.52,18829.0,105.8959,105.9251,105.3128,105.478,18829.0
2022-07-05 11:20:00,108.58,108.74,108.4,108.58,14198.0,105.5363,105.6918,105.3614,105.5363,14198.0
2022-07-05 11:30:00,108.54,108.83,108.45,108.57,15212.0,105.4974,105.7793,105.41,105.5266,15212.0
2022-07-05 11:40:00,108.62,109.22,108.62,109.18,20030.0,105.5752,106.1584,105.5752,106.1195,20030.0
2022-07-05 11:50:00,109.19,109.36,109.04,109.17,19772.0,106.1292,106.2944,105.9834,106.1098,19772.0
2022-07-05 12:00:00,109.12,109.35,109.05,109.31,16686.0,106.0612,106.2847,105.9931,106.2458,16686.0
2022-07-05 12:10:00,109.26,109.55,109.19,109.47,13882.0,106.1972,106.4791,106.1292,106.4014,13882.0
2022-07-05 12:20:00,109.45,109.88,109.38,109.66,15077.0,106.3819,106.7999,106.3139,106.586,15077.0
2022-07-05 12:30:00,109.7,109.86,109.58,109.74,13654.0,106.6249,106.7804,106.5083,106.6638,13654.0
2022-07-05 12:40:00,109.77,109.79,109.13,109.23,15938.0,106.693,106.7124,106.0709,106.1681,15938.0
2022-07-05 12:50:00,109.21,109.43,109.03,109.22,27769.0,106.1487,106.3625,105.9737,106.1584,27769.0
2022-07-05 13:00:00,109.21,109.52,109.21,109.43,18376.0,106.1487,106.45,106.1487,106.3625,18376.0
2022-07-05 13:10:00,109.44,109.88,109.41,109.88,25013.0,106.3722,106.7999,106.343,106.7999,25013.0
2022-07-05 13:20:00,109.82,110.05,109.59,109.9,32406.0,106.7416,106.9651,106.518,106.8193,32406.0
2022-07-05 13:30:00,109.89,110.19,109.85,110.16,17356.0,106.8096,107.1012,106.7707,107.072,17356.0
2022-07-05 13:40:00,110.18,110.27,109.64,109.73,25913.0,107.0915,107.1789,106.5666,106.6541,25913.0
2022-07-05 13:50:00,109.76,109.83,109.63,109.83,17287.0,106.6832,106.7513,106.5569,106.7513,17287.0
2022-07-05 14:00:00,109.83,110.2,109.8,110.1,45024.0,106.7513,107.1109,106.7221,107.0137,45024.0
2022-07-05 14:10:00,110.08,110.22,109.9,110.13,18268.0,106.9943,107.1303,106.8193,107.0429,18268.0
2022-07-05 14:20:00,110.14,110.5,110.11,110.48,17182.0,107.0526,107.4025,107.0234,107.3831,17182.0
2022-07-05 14:30:00,110.52,111.07,110.52,111.06,22374.0,107.4219,107.9565,107.4219,107.9468,22374.0
2022-07-05 14:40:00,111.08,111.12,110.5,110.66,58258.0,107.9662,108.0051,107.4025,107.558,58258.0
2022-07-05 14:50:00,110.63,111.06,110.63,111.04,19127.0,107.5288,107.9468,107.5288,107.9274,19127.0
2022-07-05 15:00:00,111.0,111.4,110.83,111.39,23275.0,107.8885,108.2773,107.7232,108.2675,23275.0
2022-07-05 15:10:00,111.41,111.59,111.27,111.32,24622.0,108.287,108.4619,108.1509,108.1995,24622.0
2022-07-05 15:20:00,111.32,111.9,111.27,111.79,22622.0,108.1995,108.7632,108.1509,108.6563,22622.0
2022-07-05 15:30:00,111.8,111.95,111.57,111.68,29927.0,108.666,108.8118,108.4425,108.5494,29927.0
2022-07-05 15:40:00,111.69,111.95,111.59,111.93,41398.0,108.5591,108.8118,108.4619,108.7924,41398.0
2022-07-05 15:50:00,111.9,111.9,111.62,111.83,81271.0,108.7632,108.7632,108.4911,108.6952,81271.0
2022-07-06 09:30:00,112.02,113.72,111.92,112.81,53919.0,108.8799,110.5322,108.7827,109.6477,53919.0
2022-07-06 09:40:00,112.62,112.67,111.98,111.98,9151.0,109.4631,109.5117,108.841,108.841,9151.0
2022-07-06 09:50:00,112.02,112.19,111.38,111.86,12300.0,108.8799,109.0451,108.2578,108.7244,12300.0
2022-07-06 10:00:00,111.87,112.86,111.83,112.7,13492.0,108.7341,109.6963,108.6952,109.5408,13492.0
2022-07-06 10:10:00,112.72,112.72,111.7,111.94,11157.0,109.5603,109.5603,108.5689,108.8021,11157.0
2022-07-06 10:20:00,111.84,112.43,111.83,112.33,13595.0,108.7049,109.2784,108.6952,109.1812,13595.0
2022-07-06 10:30:00,112.4,112.45,111.91,112.29,10540.0,109.2492,109.2978,108.773,109.1423,10540.0
2022-07-06 10:40:00,112.33,112.58,112.01,112.02,13862.0,109.1812,109.4242,108.8702,108.8799,13862.0
2022-07-06 10:50:00,112.06,112.5,112.06,112.45,19805.0,108.9188,109.3464,108.9188,109.2978,19805.0
2022-07-06 11:00:00,112.44,112.53,111.55,111.96,38563.0,109.2881,109.3756,108.4231,108.8216,38563.0
2022-07-06 11:10:00,111.88,112.46,111.79,112.31,10979.0,108.7438,109.3075,108.6563,109.1618,10979.0
2022-07-06 11:20:00,112.3,112.45,112.08,112.19,11860.0,109.152,109.2978,108.9382,109.0451,11860.0
2022-07-06 11:30:00,112.1,112.21,111.77,112.17,10393.0,108.9576,109.0646,108.6369,109.0257,10393.0
2022-07-06 11:40:00,112.1,112.26,111.97,112.18,10995.0,108.9576,109.1132,108.8313,109.0354,10995.0
2022-07-06 11:50:00,112.13,112.37,112.11,112.3,7236.0,108.9868,109.2201,108.9674,109.152,7236.0
2022-07-06 12:00:00,112.33,112.34,111.8,112.0,7681.0,109.1812,109.1909,108.666,108.8604,7681.0
2022-07-06 12:10:00,112.03,112.27,111.93,112.27,8802.0,108.8896,109.1229,108.7924,109.1229,8802.0
2022-07-06 12:20:00,112.27,112.32,112.01,112.08,7296.0,109.1229,109.1715,108.8702,108.9382,7296.0
2022-07-06 12:30:00,112.05,112.22,112.02,112.1,9588.0,108.909,109.0743,108.8799,108.9576,9588.0
2022-07-06 12:40:00,112.03,112.32,112.03,112.24,5511.0,108.8896,109.1715,108.8896,109.0937,5511.0
2022-07-06 12:50:00,112.19,112.22,112.07,112.21,11392.0,109.0451,109.0743,108.9285,109.0646,11392.0
2022-07-06 13:00:00,112.22,112.66,112.18,112.6,7102.0,109.0743,109.5019,109.0354,109.4436,7102.0
2022-07-06 13:10:00,112.55,112.57,112.43,112.5,6054.0,109.395,109.4145,109.2784,109.3464,6054.0
2022-07-06 13:20:00,112.54,112.54,112.3,112.35,8885.0,109.3853,109.3853,109.152,109.2006,8885.0
2022-07-06 13:30:00,112.38,112.62,112.36,112.56,9444.0,109.2298,109.4631,109.2104,109.4047,9444.0
2022-07-06 13:40:00,112.59,112.65,112.44,112.6,7676.0,109.4339,109.4922,109.2881,109.4436,7676.0
2022-07-06 13:50:00,112.59,112.73,112.59,112.7,9667.0,109.4339,109.57,109.4339,109.5408,9667.0
2022-07-06 14:00:00,112.61,113.2,112.45,112.92,11830.0,109.4533,110.0268,109.2978,109.7547,11830.0
2022-07-06 14:10:00,112.87,112.87,112.3,112.53,12743.0,109.7061,109.7061,109.152,109.3756,12743.0
2022-07-06 14:20:00,112.55,113.25,112.47,113.25,16113.0,109.395,110.0754,109.3173,110.0754,16113.0
2022-07-06 14:30:00,113.32,113.85,113.18,113.7,21471.0,110.1434,110.6586,110.0074,110.5128,21471.0
2022-07-06 14:40:00,113.66,114.2,113.66,113.84,28101.0,110.4739,110.9988,110.4739,110.6489,28101.0
2022-07-06 14:50:00,113.83,113.89,113.72,113.83,18487.0,110.6391,110.6975,110.5322,110.6391,18487.0
2022-07-06 15:00:00,113.79,113.79,113.3,113.48,16677.0,110.6003,110.6003,110.124,110.299,16677.0
2022-07-06 15:10:00,113.56,113.92,113.55,113.85,14274.0,110.3767,110.7266,110.367,110.6586,14274.0
2022-07-06 15:20:00,113.85,114.03,113.85,113.9,12720.0,110.6586,110.8335,110.6586,110.7072,12720.0
2022-07-06 15:30:00,113.96,114.19,113.83,114.06,27681.0,110.7655,110.9891,110.6391,110.8627,27681.0
2022-07-06 15:40:00,114.04,114.04,113.75,113.81,61532.0,110.8433,110.8433,110.5614,110.6197,61532.0
2022-07-06 15:50:00,113.83,113.97,113.17,113.4,90909.0,110.6391,110.7752,109.9976,110.2212,90909.0
2022-07-07 09:30:00,113.69,114.37,113.45,113.64,22280.0,110.5031,111.164,110.2698,110.4545,22280.0
2022-07-07 09:40:00,113.73,114.09,113.31,113.43,26311.0,110.5419,110.8919,110.1337,110.2504,26311.0
2022-07-07 09:50:00,113.5,113.5,112.58,112.85,18829.0,110.3184,110.3184,109.4242,109.6866,18829.0
2022-07-07 10:00:00,112.72,112.81,111.93,112.31,17502.0,109.5603,109.6477,108.7924,109.1618,17502.0
2022-07-07 10:10:00,112.38,113.65,112.38,112.92,18144.0,109.2298,110.4642,109.2298,109.7547,18144.0
2022-07-07 10:20:00,112.99,113.23,112.65,113.13,16481.0,109.8227,110.056,109.4922,109.9588,16481.0
2022-07-07 10:30:00,113.18,113.98,113.02,113.93,21433.0,110.0074,110.7849,109.8518,110.7363,21433.0
2022-07-07 10:40:00,113.9,113.97,113.62,113.94,12238.0,110.7072,110.7752,110.435,110.7461,12238.0
2022-07-07 10:50:00,113.94,114.3,113.85,114.17,25713.0,110.7461,111.096,110.6586,110.9696,25713.0
2022-07-07 11:00:00,114.17,114.6,114.16,114.3,15763.0,110.9696,111.3876,110.9599,111.096,15763.0
2022-07-07 11:10:00,114.23,114.25,113.7,113.73,8864.0,111.0279,111.0474,110.5128,110.5419,8864.0
2022-07-07 11:20:00,113.7,114.08,113.65,113.74,13546.0,110.5128,110.8821,110.4642,110.5517,13546.0
2022-07-07 11:30:00,113.73,113.81,113.6,113.75,8527.0,110.5419,110.6197,110.4156,110.5614,8527.0
2022-07-07 11:40:00,113.77,113.9,113.69,113.74,6122.0,110.5808,110.7072,110.5031,110.5517,6122.0
2022-07-07 11:50:00,113.77,113.9,113.71,113.79,2881.0,110.5808,110.7072,110.5225,110.6003,2881.0
2022-07-07 12:00:00,113.88,114.13,113.87,114.05,7784.0,110.6877,110.9307,110.678,110.853,7784.0
2022-07-07 12:10:00,114.07,114.07,113.78,113.9,8406.0,110.8724,110.8724,110.5905,110.7072,8406.0
2022-07-07 12:20:00,113.96,113.96,113.73,113.75,4793.0,110.7655,110.7655,110.5419,110.5614,4793.0
2022-07-07 12:30:00,113.74,113.88,113.65,113.78,7766.0,110.5517,110.6877,110.4642,110.5905,7766.0
2022-07-07 12:40:00,113.77,113.84,113.64,113.71,6878.0,110.5808,110.6489,110.4545,110.5225,6878.0
2022-07-07 12:50:00,113.63,113.76,113.59,113.68,5655.0,110.4448,110.5711,110.4059,110.4933,5655.0
2022-07-07 13:00:00,113.67,113.71,113.32,113.61,12565.0,110.4836,110.5225,110.1434,110.4253,12565.0
2022-07-07 13:10:00,113.6,113.62,113.32,113.37,11565.0,110.4156,110.435,110.1434,110.192,11565.0
2022-07-07 13:20:00,113.44,113.52,113.13,113.31,12611.0,110.2601,110.3378,109.9588,110.1337,12611.0
2022-07-07 13:30:00,113.34,113.48,113.29,113.4,9778.0,110.1629,110.299,110.1143,110.2212,9778.0
2022-07-07 13:40:00,113.4,113.56,113.37,113.48,5991.0,110.2212,110.3767,110.192,110.299,5991.0
2022-07-07 13:50:00,113.45,113.56,113.42,113.56,5750.0,110.2698,110.3767,110.2406,110.3767,5750.0
2022-07-07 14:00:00,113.58,113.68,113.56,113.61,7042.0,110.3962,110.4933,110.3767,110.4253,7042.0
2022-07-07 14:10:00,113.62,113.9,113.62,113.88,5962.0,110.435,110.7072,110.435,110.6877,5962.0
2022-07-07 14:20:00,113.89,113.96,113.86,113.96,4742.0,110.6975,110.7655,110.6683,110.7655,4742.0
2022-07-07 14:30:00,113.94,113.98,113.8,113.91,9042.0,110.7461,110.7849,110.61,110.7169,9042.0
2022-07-07 14:40:00,113.89,113.91,113.74,113.89,6617.0,110.6975,110.7169,110.5517,110.6975,6617.0
2022-07-07 14:50:00,113.86,113.92,113.77,113.9,4539.0,110.6683,110.7266,110.5808,110.7072,4539.0
2022-07-07 15:00:00,113.91,114.0,113.82,113.98,7244.0,110.7169,110.8044,110.6294,110.7849,7244.0
2022-07-07 15:10:00,113.98,114.16,113.95,114.1,11739.0,110.7849,110.9599,110.7558,110.9016,11739.0
2022-07-07 15:20:00,114.09,114.21,114.06,114.07,11664.0,110.8919,111.0085,110.8627,110.8724,11664.0
2022-07-07 15:30:00,114.07,114.23,113.88,113.9,17799.0,110.8724,111.0279,110.6877,110.7072,17799.0
2022-07-07 15:40:00,113.91,114.16,113.91,113.98,30098.0,110.7169,110.9599,110.7169,110.7849,30098.0
2022-07-07 15:50:00,114.0,114.11,113.56,113.68,63442.0,110.8044,110.9113,110.3767,110.4933,63442.0
2022-07-08 09:30:00,113.56,113.73,113.0,113.48,14207.0,110.3767,110.5419,109.8324,110.299,14207.0
2022-07-08 09:40:00,113.33,113.47,112.21,112.3,23910.0,110.1532,110.2892,109.0646,109.152,23910.0
2022-07-08 09:50:00,112.3,112.37,111.65,111.93,12848.0,109.152,109.2201,108.5203,108.7924,12848.0
2022-07-08 10:00:00,111.77,112.27,111.77,112.19,6322.0,108.6369,109.1229,108.6369,109.0451,6322.0
2022-07-08 10:10:00,111.98,112.39,111.97,112.16,4760.0,108.841,109.2395,108.8313,109.016,4760.0
2022-07-08 10:20:00,112.08,113.01,112.05,112.98,4676.0,108.9382,109.8421,108.909,109.813,4676.0
2022-07-08 10:30:00,113.01,113.43,112.98,113.38,3819.0,109.8421,110.2504,109.813,110.2018,3819.0
2022-07-08 10:40:00,113.37,113.56,113.24,113.34,10817.0,110.192,110.3767,110.0657,110.1629,10817.0
2022-07-08 10:50:00,113.27,113.6,112.93,113.44,10270.0,110.0948,110.4156,109.7644,110.2601,10270.0
2022-07-08 11:00:00,113.52,113.87,113.33,113.84,12483.0,110.3378,110.678,110.1532,110.6489,12483.0
2022-07-08 11:10:00,113.94,114.0,113.68,113.8,10833.0,110.7461,110.8044,110.4933,110.61,10833.0
2022-07-08 11:20:00,113.78,114.07,113.78,114.02,11727.0,110.5905,110.8724,110.5905,110.8238,11727.0
2022-07-08 11:30:00,114.06,114.11,113.75,113.84,14498.0,110.8627,110.9113,110.5614,110.6489,14498.0
2022-07-08 11:40:00,113.85,113.85,113.29,113.32,8467.0,110.6586,110.6586,110.1143,110.1434,8467.0
2022-07-08 11:50:00,113.27,113.54,113.27,113.46,17327.0,110.0948,110.3573,110.0948,110.2795,17327.0
2022-07-08 12:00:00,113.48,113.5,113.02,113.08,10617.0,110.299,110.3184,109.8518,109.9102,10617.0
2022-07-08 12:10:00,113.08,113.24,113.05,113.23,7549.0,109.9102,110.0657,109.881,110.056,7549.0
2022-07-08 12:20:00,113.24,113.28,112.75,112.75,14974.0,110.0657,110.1046,109.5894,109.5894,14974.0
2022-07-08 12:30:00,112.76,112.93,112.62,112.66,6334.0,109.5991,109.7644,109.4631,109.5019,6334.0
2022-07-08 12:40:00,112.64,112.74,112.49,112.74,3418.0,109.4825,109.5797,109.3367,109.5797,3418.0
2022-07-08 12:50:00,112.76,112.76,112.64,112.64,3400.0,109.5991,109.5991,109.4825,109.4825,3400.0
2022-07-08 13:00:00,112.66,112.82,112.49,112.82,2956.0,109.5019,109.6575,109.3367,109.6575,2956.0
2022-07-08 13:10:00,112.88,112.92,112.55,112.59,4900.0,109.7158,109.7547,109.395,109.4339,4900.0
2022-07-08 13:20:00,112.58,113.02,112.56,113.02,3939.0,109.4242,109.8518,109.4047,109.8518,3939.0
2022-07-08 13:30:00,112.99,112.99,112.73,112.73,16482.0,109.8227,109.8227,109.57,109.57,16482.0
2022-07-08 13:40:00,112.72,113.19,112.72,113.19,10956.0,109.5603,110.0171,109.5603,110.0171,10956.0
2022-07-08 13:50:00,113.21,113.34,113.11,113.15,5693.0,110.0365,110.1629,109.9393,109.9782,5693.0
2022-07-08 14:00:00,113.18,113.34,113.14,113.33,11833.0,110.0074,110.1629,109.9685,110.1532,11833.0
2022-07-08 14:10:00,113.32,113.32,113.16,113.18,3747.0,110.1434,110.1434,109.9879,110.0074,3747.0
2022-07-08 14:20:00,113.18,113.35,113.18,113.32,4492.0,110.0074,110.1726,110.0074,110.1434,4492.0
2022-07-08 14:30:00,113.41,113.61,113.41,113.61,2741.0,110.2309,110.4253,110.2309,110.4253,2741.0
2022-07-08 14:40:00,113.55,113.68,113.51,113.53,3134.0,110.367,110.4933,110.3281,110.3476,3134.0
2022-07-08 14:50:00,113.54,113.59,113.32,113.47,6308.0,110.3573,110.4059,110.1434,110.2892,6308.0
2022-07-08 15:00:00,113.47,113.58,113.3,113.32,5330.0,110.2892,110.3962,110.124,110.1434,5330.0
2022-07-08 15:10:00,113.42,113.57,113.39,113.49,3780.0,110.2406,110.3864,110.2115,110.3087,3780.0
2022-07-08 15:20:00,113.46,113.61,113.45,113.48,10936.0,110.2795,110.4253,110.2698,110.299,10936.0
2022-07-08 15:30:00,113.52,113.52,113.28,113.38,8521.0,110.3378,110.3378,110.1046,110.2018,8521.0
2022-07-08 15:40:00,113.4,113.56,113.31,113.4,8753.0,110.2212,110.3767,110.1337,110.2212,8753.0
2022-07-08 15:50:00,113.42,113.59,113.2,113.24,34946.0,110.2406,110.4059,110.0268,110.0657,34946.0
2022-07-11 09:30:00,111.99,112.57,111.99,112.4,19546.0,108.8507,109.4145,108.8507,109.2492,19546.0
2022-07-11 09:40:00,112.18,112.27,111.53,111.8,32545.0,109.0354,109.1229,108.4036,108.666,32545.0
2022-07-11 09:50:00,111.88,112.28,111.68,111.88,6916.0,108.7438,109.1326,108.5494,108.7438,6916.0
2022-07-11 10:00:00,111.83,111.96,111.42,111.9,7084.0,108.6952,108.8216,108.2967,108.7632,7084.0
2022-07-11 10:10:00,112.04,112.4,111.96,112.07,8293.0,108.8993,109.2492,108.8216,108.9285,8293.0
2022-07-11 10:20:00,112.05,112.15,111.8,111.88,6228.0,108.909,109.0062,108.666,108.7438,6228.0
2022-07-11 10:30:00,112.08,112.32,112.03,112.11,17925.0,108.9382,109.1715,108.8896,108.9674,17925.0
2022-07-11 10:40:00,112.15,112.32,111.73,111.76,9031.0,109.0062,109.1715,108.598,108.6272,9031.0
2022-07-11 10:50:00,111.69,111.83,111.48,111.53,23429.0,108.5591,108.6952,108.355,108.4036,23429.0
2022-07-11 11:00:00,111.47,111.88,111.27,111.85,12221.0,108.3453,108.7438,108.1509,108.7146,12221.0
2022-07-11 11:10:00,111.86,111.91,111.58,111.58,8549.0,108.7244,108.773,108.4522,108.4522,8549.0
2022-07-11 11:20:00,111.57,111.92,111.54,111.86,9703.0,108.4425,108.7827,108.4133,108.7244,9703.0
2022-07-11 11:30:00,111.89,112.12,111.75,112.02,6118.0,108.7535,108.9771,108.6175,108.8799,6118.0
2022-07-11 11:40:00,111.93,111.97,111.55,111.64,6085.0,108.7924,108.8313,108.4231,108.5105,6085.0
2022-07-11 11:50:00,111.61,111.61,111.3,111.47,9711.0,108.4814,108.4814,108.1801,108.3453,9711.0
2022-07-11 12:00:00,111.52,111.52,111.22,111.34,10122.0,108.3939,108.3939,108.1023,108.2189,10122.0
2022-07-11 12:10:00,111.32,111.68,111.32,111.65,10403.0,108.1995,108.5494,108.1995,108.5203,10403.0
2022-07-11 12:20:00,111.59,111.59,111.36,111.45,6273.0,108.4619,108.4619,108.2384,108.3259,6273.0
2022-07-11 12:30:00,111.36,111.54,111.35,111.49,10805.0,108.2384,108.4133,108.2287,108.3647,10805.0
2022-07-11 12:40:00,111.42,111.53,111.27,111.45,19161.0,108.2967,108.4036,108.1509,108.3259,19161.0
2022-07-11 12:50:00,111.41,111.41,111.18,111.38,11002.0,108.287,108.287,108.0634,108.2578,11002.0
2022-07-11 13:00:00,111.43,111.74,111.36,111.68,15966.0,108.3064,108.6077,108.2384,108.5494,15966.0
2022-07-11 13:10:00,111.68,111.88,111.67,111.72,10965.0,108.5494,108.7438,108.5397,108.5883,10965.0
2022-07-11 13:20:00,111.64,111.92,111.63,111.92,11561.0,108.5105,108.7827,108.5008,108.7827,11561.0
2022-07-11 13:30:00,111.85,112.0,111.69,111.7,51079.0,108.7146,108.8604,108.5591,108.5689,51079.0
2022-07-11 13:40:00,111.7,112.11,111.69,112.07,24952.0,108.5689,108.9674,108.5591,108.9285,24952.0
2022-07-11 13:50:00,112.09,112.23,112.08,112.11,6219.0,108.9479,109.084,108.9382,108.9674,6219.0
2022-07-11 14:00:00,112.09,112.11,111.87,111.87,5054.0,108.9479,108.9674,108.7341,108.7341,5054.0
2022-07-11 14:10:00,111.79,112.15,111.74,112.14,7788.0,108.6563,109.0062,108.6077,108.9965,7788.0
2022-07-11 14:20:00,112.12,112.17,112.1,112.1,5768.0,108.9771,109.0257,108.9576,108.9576,5768.0
2022-07-11 14:30:00,112.1,112.15,111.93,112.02,7542.0,108.9576,109.0062,108.7924,108.8799,7542.0
2022-07-11 14:40:00,112.03,112.1,111.92,111.93,6267.0,108.8896,108.9576,108.7827,108.7924,6267.0
2022-07-11 14:50:00,111.93,111.93,111.59,111.59,15182.0,108.7924,108.7924,108.4619,108.4619,15182.0
2022-07-11 15:00:00,111.59,111.67,111.33,111.37,7836.0,108.4619,108.5397,108.2092,108.2481,7836.0
2022-07-11 15:10:00,111.31,111.37,111.06,111.11,7251.0,108.1898,108.2481,107.9468,107.9954,7251.0
2022-07-11 15:20:00,111.15,111.37,111.12,111.35,11857.0,108.0343,108.2481,108.0051,108.2287,11857.0
2022-07-11 15:30:00,111.32,111.41,111.27,111.34,16023.0,108.1995,108.287,108.1509,108.2189,16023.0
2022-07-11 15:40:00,111.36,111.44,111.22,111.31,26758.0,108.2384,108.3161,108.1023,108.1898,26758.0
2022-07-11 15:50:00,111.28,111.64,111.19,111.61,74011.0,108.1606,108.5105,108.0731,108.4814,74011.0
2022-07-12 09:30:00,111.13,113.15,111.13,113.15,18212.0,108.0148,109.9782,108.0148,109.9782,18212.0
2022-07-12 09:40:00,113.07,113.2,112.74,112.74,23788.0,109.9004,110.0268,109.5797,109.5797,23788.0
2022-07-12 09:50:00,112.75,113.05,112.47,112.47,8375.0,109.5894,109.881,109.3173,109.3173,8375.0
2022-07-12 10:00:00,112.51,112.64,111.96,112.12,16395.0,109.3561,109.4825,108.8216,108.9771,16395.0
2022-07-12 10:10:00,112.05,112.84,112.03,112.83,10822.0,108.909,109.6769,108.8896,109.6672,10822.0
2022-07-12 10:20:00,112.86,112.94,112.58,112.75,9953.0,109.6963,109.7741,109.4242,109.5894,9953.0
2022-07-12 10:30:00,112.87,113.44,112.83,113.34,14190.0,109.7061,110.2601,109.6672,110.1629,14190.0
2022-07-12 10:40:00,113.28,113.67,113.07,113.39,31138.0,110.1046,110.4836,109.9004,110.2115,31138.0
2022-07-12 10:50:00,113.35,113.67,113.21,113.41,15679.0,110.1726,110.4836,110.0365,110.2309,15679.0
2022-07-12 11:00:00,113.41,113.59,113.22,113.46,11541.0,110.2309,110.4059,110.0462,110.2795,11541.0
2022-07-12 11:10:00,113.51,113.67,113.05,113.22,11973.0,110.3281,110.4836,109.881,110.0462,11973.0
2022-07-12 11:20:00,113.21,113.27,112.93,112.93,8356.0,110.0365,110.0948,109.7644,109.7644,8356.0
2022-07-12 11:30:00,112.97,113.21,112.93,113.18,26348.0,109.8033,110.0365,109.7644,110.0074,26348.0
2022-07-12 11:40:00,113.24,113.25,112.98,113.18,7087.0,110.0657,110.0754,109.813,110.0074,7087.0
2022-07-12 11:50:00,113.17,113.3,113.16,113.22,12589.0,109.9976,110.124,109.9879,110.0462,12589.0
2022-07-12 12:00:00,113.24,113.35,113.1,113.16,21634.0,110.0657,110.1726,109.9296,109.9879,21634.0
2022-07-12 12:10:00,113.15,113.37,113.15,113.21,21008.0,109.9782,110.192,109.9782,110.0365,21008.0
2022-07-12 12:20:00,113.2,113.4,113.11,113.4,4792.0,110.0268,110.2212,109.9393,110.2212,4792.0
2022-07-12 12:30:00,113.41,113.65,113.34,113.62,4950.0,110.2309,110.4642,110.1629,110.435,4950.0
2022-07-12 12:40:00,113.58,113.65,113.45,113.45,6758.0,110.3962,110.4642,110.2698,110.2698,6758.0
2022-07-12 12:50:00,113.42,113.55,113.29,113.53,6183.0,110.2406,110.367,110.1143,110.3476,6183.0
2022-07-12 13:00:00,113.57,113.7,113.29,113.35,8427.0,110.3864,110.5128,110.1143,110.1726,8427.0
2022-07-12 13:10:00,113.32,113.48,113.27,113.34,8404.0,110.1434,110.299,110.0948,110.1629,8404.0
2022-07-12 13:20:00,113.3,113.48,113.3,113.48,4236.0,110.124,110.299,110.124,110.299,4236.0
2022-07-12 13:30:00,113.5,113.55,113.38,113.38,5307.0,110.3184,110.367,110.2018,110.2018,5307.0
2022-07-12 13:40:00,113.39,113.47,113.35,113.47,4013.0,110.2115,110.2892,110.1726,110.2892,4013.0
2022-07-12 13:50:00,113.41,113.54,113.4,113.4,2604.0,110.2309,110.3573,110.2212,110.2212,2604.0
2022-07-12 14:00:00,113.44,113.49,113.34,113.49,8699.0,110.2601,110.3087,110.1629,110.3087,8699.0
2022-07-12 14:10:00,113.52,113.73,113.52,113.7,7245.0,110.3378,110.5419,110.3378,110.5128,7245.0
2022-07-12 14:20:00,113.7,113.74,113.61,113.65,8097.0,110.5128,110.5517,110.4253,110.4642,8097.0
2022-07-12 14:30:00,113.69,113.73,113.54,113.64,12321.0,110.5031,110.5419,110.3573,110.4545,12321.0
2022-07-12 14:40:00,113.59,113.67,113.55,113.64,4179.0,110.4059,110.4836,110.367,110.4545,4179.0
2022-07-12 14:50:00,113.6,113.63,113.24,113.28,13308.0,110.4156,110.4448,110.0657,110.1046,13308.0
2022-07-12 15:00:00,113.25,113.25,112.68,112.68,5710.0,110.0754,110.0754,109.5214,109.5214,5710.0
2022-07-12 15:10:00,112.65,112.73,112.5,112.62,10281.0,109.4922,109.57,109.3464,109.4631,10281.0
2022-07-12 15:20:00,112.57,112.6,112.17,112.24,9723.0,109.4145,109.4436,109.0257,109.0937,9723.0
2022-07-12 15:30:00,112.22,112.36,111.85,111.98,15903.0,109.0743,109.2104,108.7146,108.841,15903.0
2022-07-12 15:40:00,112.0,112.28,111.92,112.18,21926.0,108.8604,109.1326,108.7827,109.0354,21926.0
2022-07-12 15:50:00,112.13,112.41,112.03,112.2,79693.0,108.9868,109.2589,108.8896,109.0548,79693.0
2022-07-13 09:30:00,109.67,109.95,108.69,109.5,31112.0,106.5958,106.8679,105.6432,106.4305,31112.0
2022-07-13 09:40:00,109.51,109.63,108.85,109.35,20416.0,106.4402,106.5569,105.7987,106.2847,20416.0
2022-07-13 09:50:00,109.35,109.35,108.72,109.22,9774.0,106.2847,106.2847,105.6724,106.1584,9774.0
2022-07-13 10:00:00,109.12,109.95,108.72,109.59,12294.0,106.0612,106.8679,105.6724,106.518,12294.0
2022-07-13 10:10:00,109.64,110.1,109.45,109.45,9466.0,106.5666,107.0137,106.3819,106.3819,9466.0
2022-07-13 10:20:00,109.35,109.68,109.15,109.68,12638.0,106.2847,106.6055,106.0903,106.6055,12638.0
2022-07-13 10:30:00,109.73,110.52,109.73,110.39,8375.0,106.6541,107.4219,106.6541,107.2956,8375.0
2022-07-13 10:40:00,110.39,110.99,110.23,110.84,16015.0,107.2956,107.8788,107.1401,107.733,16015.0
2022-07-13 10:50:00,110.86,111.28,110.85,111.08,16793.0,107.7524,108.1606,107.7427,107.9662,16793.0
2022-07-13 11:00:00,111.15,111.53,110.91,111.32,8647.0,108.0343,108.4036,107.801,108.1995,8647.0
2022-07-13 11:10:00,111.32,111.5,111.14,111.25,16062.0,108.1995,108.3745,108.0245,108.1315,16062.0
2022-07-13 11:20:00,111.27,111.39,110.78,110.99,52589.0,108.1509,108.2675,107.6746,107.8788,52589.0
2022-07-13 11:30:00,111.03,111.28,111.02,111.14,6434.0,107.9176,108.1606,107.9079,108.0245,6434.0
2022-07-13 11:40:00,111.13,111.25,110.91,111.0,7760.0,108.0148,108.1315,107.801,107.8885,7760.0
2022-07-13 11:50:00,111.05,111.48,111.05,111.21,5017.0,107.9371,108.355,107.9371,108.0926,5017.0
2022-07-13 12:00:00,111.23,111.61,111.13,111.54,4604.0,108.112,108.4814,108.0148,108.4133,4604.0
2022-07-13 12:10:00,111.46,111.54,111.04,111.14,10528.0,108.3356,108.4133,107.9274,108.0245,10528.0
2022-07-13 12:20:00,111.25,111.6,111.19,111.6,3151.0,108.1315,108.4717,108.0731,108.4717,3151.0
2022-07-13 12:30:00,111.55,111.79,111.47,111.79,6911.0,108.4231,108.6563,108.3453,108.6563,6911.0
2022-07-13 12:40:00,111.74,111.76,111.55,111.65,5449.0,108.6077,108.6272,108.4231,108.5203,5449.0
2022-07-13 12:50:00,111.66,111.72,111.54,111.68,7130.0,108.53,108.5883,108.4133,108.5494,7130.0
2022-07-13 13:00:00,111.7,111.99,111.49,111.74,11036.0,108.5689,108.8507,108.3647,108.6077,11036.0
2022-07-13 13:10:00,111.78,111.99,111.62,111.62,9329.0,108.6466,108.8507,108.4911,108.4911,9329.0
2022-07-13 13:20:00,111.56,111.92,111.56,111.88,10186.0,108.4328,108.7827,108.4328,108.7438,10186.0
2022-07-13 13:30:00,111.87,112.02,111.77,111.98,23447.0,108.7341,108.8799,108.6369,108.841,23447.0
2022-07-13 13:40:00,112.13,112.55,112.09,112.54,13992.0,108.9868,109.395,108.9479,109.3853,13992.0
2022-07-13 13:50:00,112.54,112.72,112.37,112.62,18634.0,109.3853,109.5603,109.2201,109.4631,18634.0
2022-07-13 14:00:00,112.62,112.62,111.91,112.23,18141.0,109.4631,109.4631,108.773,109.084,18141.0
2022-07-13 14:10:00,112.16,112.41,112.04,112.27,12248.0,109.016,109.2589,108.8993,109.1229,12248.0
2022-07-13 14:20:00,112.28,112.58,112.12,112.58,10013.0,109.1326,109.4242,108.9771,109.4242,10013.0
2022-07-13 14:30:00,112.61,112.97,112.58,112.97,11658.0,109.4533,109.8033,109.4242,109.8033,11658.0
2022-07-13 14:40:00,112.95,112.95,112.6,112.66,16524.0,109.7838,109.7838,109.4436,109.5019,16524.0
2022-07-13 14:50:00,112.59,112.75,112.41,112.72,8210.0,109.4339,109.5894,109.2589,109.5603,8210.0
2022-07-13 15:00:00,112.85,112.85,112.44,112.48,11932.0,109.6866,109.6866,109.2881,109.327,11932.0
2022-07-13 15:10:00,112.49,112.89,112.47,112.87,14482.0,109.3367,109.7255,109.3173,109.7061,14482.0
2022-07-13 15:20:00,112.93,112.98,112.72,112.77,14491.0,109.7644,109.813,109.5603,109.6089,14491.0
2022-07-13 15:30:00,112.79,112.91,112.59,112.91,56281.0,109.6283,109.7449,109.4339,109.7449,56281.0
2022-07-13 15:40:00,112.9,112.9,112.63,112.82,38579.0,109.7352,109.7352,109.4728,109.6575,38579.0
2022-07-13 15:50:00,112.79,113.07,112.7,112.7,119879.0,109.6283,109.9004,109.5408,109.5408,119879.0
2022-07-14 09:30:00,110.08,111.09,109.15,109.28,41809.0,106.9943,107.976,106.0903,106.2167,41809.0
2022-07-14 09:40:00,109.23,109.69,108.79,109.69,17615.0,106.1681,106.6152,105.7404,106.6152,17615.0
2022-07-14 09:50:00,109.83,110.51,109.83,110.24,9069.0,106.7513,107.4122,106.7513,107.1498,9069.0
2022-07-14 10:00:00,110.24,110.35,109.28,109.58,19794.0,107.1498,107.2567,106.2167,106.5083,19794.0
2022-07-14 10:10:00,109.62,109.7,108.9,109.0,13231.0,106.5472,106.6249,105.8473,105.9445,13231.0
2022-07-14 10:20:00,109.0,109.23,108.95,109.16,12133.0,105.9445,106.1681,105.8959,106.1001,12133.0
2022-07-14 10:30:00,109.16,109.72,108.84,108.91,8711.0,106.1001,106.6444,105.789,105.8571,8711.0
2022-07-14 10:40:00,109.04,109.18,108.65,108.93,13230.0,105.9834,106.1195,105.6043,105.8765,13230.0
2022-07-14 10:50:00,108.91,109.2,108.77,108.97,4959.0,105.8571,106.1389,105.721,105.9154,4959.0
2022-07-14 11:00:00,109.24,109.55,109.1,109.55,6965.0,106.1778,106.4791,106.0417,106.4791,6965.0
2022-07-14 11:10:00,109.5,109.96,109.43,109.95,8077.0,106.4305,106.8776,106.3625,106.8679,8077.0
2022-07-14 11:20:00,109.92,110.16,109.79,109.96,9362.0,106.8387,107.072,106.7124,106.8776,9362.0
2022-07-14 11:30:00,109.98,110.09,109.79,110.09,6027.0,106.8971,107.004,106.7124,107.004,6027.0
2022-07-14 11:40:00,110.31,110.62,110.3,110.57,4506.0,107.2178,107.5191,107.2081,107.4705,4506.0
2022-07-14 11:50:00,110.5,110.94,110.5,110.9,13336.0,107.4025,107.8302,107.4025,107.7913,13336.0
2022-07-14 12:00:00,110.98,110.98,110.54,110.59,4811.0,107.869,107.869,107.4414,107.49,4811.0
2022-07-14 12:10:00,110.62,110.85,110.54,110.84,5051.0,107.5191,107.7427,107.4414,107.733,5051.0
2022-07-14 12:20:00,110.78,110.84,110.35,110.35,5102.0,107.6746,107.733,107.2567,107.2567,5102.0
2022-07-14 12:30:00,110.42,110.52,110.28,110.34,7126.0,107.3247,107.4219,107.1887,107.247,7126.0
2022-07-14 12:40:00,110.25,110.29,109.72,109.72,7978.0,107.1595,107.1984,106.6444,106.6444,7978.0
2022-07-14 12:50:00,109.68,110.08,109.68,110.04,12402.0,106.6055,106.9943,106.6055,106.9554,12402.0
2022-07-14 13:00:00,110.05,110.14,109.8,110.14,14257.0,106.9651,107.0526,106.7221,107.0526,14257.0
2022-07-14 13:10:00,110.15,110.45,109.99,110.32,6793.0,107.0623,107.3539,106.9068,107.2275,6793.0
2022-07-14 13:20:00,110.34,110.43,110.2,110.33,13095.0,107.247,107.3345,107.1109,107.2373,13095.0
2022-07-14 13:30:00,110.31,110.35,110.08,110.31,31632.0,107.2178,107.2567,106.9943,107.2178,31632.0
2022-07-14 13:40:00,110.37,110.59,110.31,110.59,8688.0,107.2761,107.49,107.2178,107.49,8688.0
2022-07-14 13:50:00,110.63,110.7,110.42,110.64,4960.0,107.5288,107.5969,107.3247,107.5386,4960.0
2022-07-14 14:00:00,110.64,110.84,110.54,110.73,12146.0,107.5386,107.733,107.4414,107.626,12146.0
2022-07-14 14:10:00,110.73,111.17,110.61,111.17,6660.0,107.626,108.0537,107.5094,108.0537,6660.0
2022-07-14 14:20:00,111.23,111.53,111.23,111.53,8706.0,108.112,108.4036,108.112,108.4036,8706.0
2022-07-14 14:30:00,111.47,111.72,111.43,111.63,7365.0,108.3453,108.5883,108.3064,108.5008,7365.0
2022-07-14 14:40:00,111.64,111.69,111.43,111.57,11545.0,108.5105,108.5591,108.3064,108.4425,11545.0
2022-07-14 14:50:00,111.59,111.7,111.39,111.62,13077.0,108.4619,108.5689,108.2675,108.4911,13077.0
2022-07-14 15:00:00,111.61,111.73,111.48,111.5,13645.0,108.4814,108.598,108.355,108.3745,13645.0
2022-07-14 15:10:00,111.47,111.77,111.45,111.54,22223.0,108.3453,108.6369,108.3259,108.4133,22223.0
2022-07-14 15:20:00,111.57,111.86,111.56,111.78,14662.0,108.4425,108.7244,108.4328,108.6466,14662.0
2022-07-14 15:30:00,111.77,111.82,111.36,111.37,17018.0,108.6369,108.6855,108.2384,108.2481,17018.0
2022-07-14 15:40:00,111.37,111.44,111.2,111.32,24850.0,108.2481,108.3161,108.0829,108.1995,24850.0
2022-07-14 15:50:00,111.29,111.44,111.1,111.27,110435.0,108.1703,108.3161,107.9857,108.1509,110435.0
2022-07-15 09:30:00,113.87,115.6,112.99,115.3,71492.0,110.678,112.3595,109.8227,112.0679,71492.0
2022-07-15 09:40:00,115.29,115.33,114.27,114.61,16229.0,112.0582,112.0971,111.0668,111.3973,16229.0
2022-07-15 09:50:00,114.43,114.43,113.78,114.13,9676.0,111.2223,111.2223,110.5905,110.9307,9676.0
2022-07-15 10:00:00,114.27,114.87,113.75,113.91,13053.0,111.0668,111.65,110.5614,110.7169,13053.0
2022-07-15 10:10:00,113.89,114.33,113.76,114.17,13702.0,110.6975,111.1251,110.5711,110.9696,13702.0
2022-07-15 10:20:00,114.25,114.83,113.67,114.83,17114.0,111.0474,111.6111,110.4836,111.6111,17114.0
2022-07-15 10:30:00,114.89,115.11,114.84,114.95,13317.0,111.6694,111.8833,111.6208,111.7277,13317.0
2022-07-15 10:40:00,115.02,115.23,114.79,114.87,12466.0,111.7958,111.9999,111.5722,111.65,12466.0
2022-07-15 10:50:00,114.94,115.18,114.87,114.99,9531.0,111.718,111.9513,111.65,111.7666,9531.0
2022-07-15 11:00:00,114.98,115.69,114.95,115.64,5809.0,111.7569,112.447,111.7277,112.3984,5809.0
2022-07-15 11:10:00,115.59,116.43,115.54,116.42,52809.0,112.3498,113.1663,112.3012,113.1565,52809.0
2022-07-15 11:20:00,116.44,116.65,116.29,116.31,16163.0,113.176,113.3801,113.0302,113.0496,16163.0
2022-07-15 11:30:00,116.33,116.36,116.04,116.17,15319.0,113.0691,113.0982,112.7872,112.9135,15319.0
2022-07-15 11:40:00,116.16,116.29,116.02,116.17,15643.0,112.9038,113.0302,112.7678,112.9135,15643.0
2022-07-15 11:50:00,116.11,116.14,115.93,116.03,30976.0,112.8552,112.8844,112.6803,112.7775,30976.0
2022-07-15 12:00:00,116.01,116.19,115.78,115.8,16090.0,112.758,112.933,112.5345,112.5539,16090.0
2022-07-15 12:10:00,115.76,116.32,115.65,116.32,22013.0,112.515,113.0593,112.4081,113.0593,22013.0
2022-07-15 12:20:00,116.33,116.33,115.92,115.98,14377.0,113.0691,113.0691,112.6706,112.7289,14377.0
2022-07-15 12:30:00,115.99,116.04,115.77,115.84,9284.0,112.7386,112.7872,112.5248,112.5928,9284.0
2022-07-15 12:40:00,115.83,116.08,115.8,116.08,22795.0,112.5831,112.8261,112.5539,112.8261,22795.0
2022-07-15 12:50:00,116.08,116.08,115.83,116.02,14891.0,112.8261,112.8261,112.5831,112.7678,14891.0
2022-07-15 13:00:00,116.03,116.09,115.85,115.98,14304.0,112.7775,112.8358,112.6025,112.7289,14304.0
2022-07-15 13:10:00,116.0,116.03,115.76,115.8,20212.0,112.7483,112.7775,112.515,112.5539,20212.0
2022-07-15 13:20:00,115.79,116.01,115.69,116.01,24602.0,112.5442,112.758,112.447,112.758,24602.0
2022-07-15 13:30:00,115.96,115.98,115.66,115.73,15295.0,112.7094,112.7289,112.4178,112.4859,15295.0
2022-07-15 13:40:00,115.72,115.94,115.69,115.83,25346.0,112.4762,112.69,112.447,112.5831,25346.0
2022-07-15 13:50:00,115.75,115.76,115.41,115.46,19862.0,112.5053,112.515,112.1749,112.2235,19862.0
2022-07-15 14:00:00,115.49,115.49,115.25,115.39,13349.0,112.2526,112.2526,112.0193,112.1554,13349.0
2022-07-15 14:10:00,115.4,115.4,115.07,115.2,16218.0,112.1651,112.1651,111.8444,111.9707,16218.0
2022-07-15 14:20:00,115.18,115.19,114.93,115.03,14252.0,111.9513,111.961,111.7083,111.8055,14252.0
2022-07-15 14:30:00,115.07,115.19,114.97,115.16,13577.0,111.8444,111.961,111.7472,111.9319,13577.0
2022-07-15 14:40:00,115.17,115.48,115.14,115.26,23248.0,111.9416,112.2429,111.9124,112.0291,23248.0
2022-07-15 14:50:00,115.25,115.25,114.87,114.96,14984.0,112.0193,112.0193,111.65,111.7375,14984.0
2022-07-15 15:00:00,114.91,114.99,114.87,114.91,13025.0,111.6889,111.7666,111.65,111.6889,13025.0
2022-07-15 15:10:00,114.91,114.98,114.69,114.76,15607.0,111.6889,111.7569,111.475,111.5431,15607.0
2022-07-15 15:20:00,114.77,114.85,114.67,114.69,14427.0,111.5528,111.6306,111.4556,111.475,14427.0
2022-07-15 15:30:00,114.69,114.72,114.3,114.39,26104.0,111.475,111.5042,111.096,111.1834,26104.0
2022-07-15 15:40:00,114.39,114.67,114.36,114.53,25933.0,111.1834,111.4556,111.1543,111.3195,25933.0
2022-07-15 15:50:00,114.56,114.87,114.38,114.79,100417.0,111.3487,111.65,111.1737,111.5722,100417.0
2022-07-18 09:30:00,116.09,116.85,115.59,116.15,19506.0,112.8358,113.5745,112.3498,112.8941,19506.0
2022-07-18 09:40:00,116.09,116.42,115.55,115.84,20317.0,112.8358,113.1565,112.3109,112.5928,20317.0
2022-07-18 09:50:00,116.06,116.44,115.9,116.04,11182.0,112.8066,113.176,112.6511,112.7872,11182.0
2022-07-18 10:00:00,116.04,116.32,115.72,116.25,10198.0,112.7872,113.0593,112.4762,112.9913,10198.0
2022-07-18 10:10:00,116.26,116.28,115.8,115.92,10702.0,113.001,113.0205,112.5539,112.6706,10702.0
2022-07-18 10:20:00,115.85,116.12,115.85,115.85,10190.0,112.6025,112.865,112.6025,112.6025,10190.0
2022-07-18 10:30:00,115.83,116.14,115.71,115.77,18715.0,112.5831,112.8844,112.4664,112.5248,18715.0
2022-07-18 10:40:00,115.84,115.85,115.53,115.62,8976.0,112.5928,112.6025,112.2915,112.379,8976.0
2022-07-18 10:50:00,115.59,115.66,115.45,115.57,10720.0,112.3498,112.4178,112.2137,112.3304,10720.0
2022-07-18 11:00:00,115.6,115.66,115.32,115.5,24694.0,112.3595,112.4178,112.0874,112.2623,24694.0
2022-07-18 11:10:00,115.55,115.55,115.2,115.44,25487.0,112.3109,112.3109,111.9707,112.204,25487.0
2022-07-18 11:20:00,115.44,115.5,115.22,115.29,16355.0,112.204,112.2623,111.9902,112.0582,16355.0
2022-07-18 11:30:00,115.28,115.34,115.11,115.33,15829.0,112.0485,112.1068,111.8833,112.0971,15829.0
2022-07-18 11:40:00,115.34,115.62,115.29,115.51,18056.0,112.1068,112.379,112.0582,112.2721,18056.0
2022-07-18 11:50:00,115.49,115.8,115.48,115.73,18336.0,112.2526,112.5539,112.2429,112.4859,18336.0
2022-07-18 12:00:00,115.7,115.87,115.48,115.56,26250.0,112.4567,112.622,112.2429,112.3206,26250.0
2022-07-18 12:10:00,115.54,115.62,115.32,115.39,16410.0,112.3012,112.379,112.0874,112.1554,16410.0
2022-07-18 12:20:00,115.4,115.54,115.39,115.4,8603.0,112.1651,112.3012,112.1554,112.1651,8603.0
2022-07-18 12:30:00,115.39,115.42,115.16,115.25,18974.0,112.1554,112.1846,111.9319,112.0193,18974.0
2022-07-18 12:40:00,115.19,115.34,114.84,115.1,36834.0,111.961,112.1068,111.6208,111.8735,36834.0
2022-07-18 12:50:00,115.1,115.1,114.64,114.83,36649.0,111.8735,111.8735,111.4264,111.6111,36649.0
2022-07-18 13:00:00,114.82,115.03,114.79,115.0,25078.0,111.6014,111.8055,111.5722,111.7763,25078.0
2022-07-18 13:10:00,114.95,115.0,114.58,114.62,16847.0,111.7277,111.7763,111.3681,111.407,16847.0
2022-07-18 13:20:00,114.63,114.99,114.53,114.95,14217.0,111.4167,111.7666,111.3195,111.7277,14217.0
2022-07-18 13:30:00,114.95,114.95,114.71,114.82,12604.0,111.7277,111.7277,111.4945,111.6014,12604.0
2022-07-18 13:40:00,114.89,114.97,114.77,114.88,12841.0,111.6694,111.7472,111.5528,111.6597,12841.0
2022-07-18 13:50:00,114.91,114.92,114.47,114.47,12725.0,111.6889,111.6986,111.2612,111.2612,12725.0
2022-07-18 14:00:00,114.45,114.73,114.42,114.72,11290.0,111.2418,111.5139,111.2126,111.5042,11290.0
2022-07-18 14:10:00,114.71,114.71,114.51,114.54,21499.0,111.4945,111.4945,111.3001,111.3292,21499.0
2022-07-18 14:20:00,114.51,114.52,113.95,114.04,13630.0,111.3001,111.3098,110.7558,110.8433,13630.0
2022-07-18 14:30:00,114.04,114.14,113.9,114.02,15534.0,110.8433,110.9405,110.7072,110.8238,15534.0
2022-07-18 14:40:00,114.03,114.04,113.62,113.69,20050.0,110.8335,110.8433,110.435,110.5031,20050.0
2022-07-18 14:50:00,113.7,113.7,113.33,113.45,21400.0,110.5128,110.5128,110.1532,110.2698,21400.0
2022-07-18 15:00:00,113.42,113.5,113.2,113.47,17680.0,110.2406,110.3184,110.0268,110.2892,17680.0
2022-07-18 15:10:00,113.48,113.48,113.18,113.48,18782.0,110.299,110.299,110.0074,110.299,18782.0
2022-07-18 15:20:00,113.48,113.58,113.22,113.25,20866.0,110.299,110.3962,110.0462,110.0754,20866.0
2022-07-18 15:30:00,113.25,113.25,112.75,112.77,29748.0,110.0754,110.0754,109.5894,109.6089,29748.0
2022-07-18 15:40:00,112.81,112.83,112.5,112.67,31568.0,109.6477,109.6672,109.3464,109.5117,31568.0
2022-07-18 15:50:00,112.65,113.38,112.63,113.27,106426.0,109.4922,110.2018,109.4728,110.0948,106426.0
2022-07-19 09:30:00,116.0,117.08,115.7,116.86,23838.0,112.7483,113.798,112.4567,113.5842,23838.0
2022-07-19 09:40:00,117.03,117.21,116.27,116.34,14202.0,113.7494,113.9244,113.0107,113.0788,14202.0
2022-07-19 09:50:00,116.31,116.6,116.08,116.14,7437.0,113.0496,113.3315,112.8261,112.8844,7437.0
2022-07-19 10:00:00,116.21,116.21,115.64,116.01,9563.0,112.9524,112.9524,112.3984,112.758,9563.0
2022-07-19 10:10:00,116.04,116.39,115.85,116.17,10439.0,112.7872,113.1274,112.6025,112.9135,10439.0
2022-07-19 10:20:00,116.26,116.97,116.25,116.82,19410.0,113.001,113.6911,112.9913,113.5453,19410.0
2022-07-19 10:30:00,116.86,117.22,116.83,117.22,14495.0,113.5842,113.9341,113.555,113.9341,14495.0
2022-07-19 10:40:00,117.17,117.42,117.16,117.39,12116.0,113.8855,114.1285,113.8758,114.0994,12116.0
2022-07-19 10:50:00,117.48,117.63,117.35,117.57,21923.0,114.1868,114.3326,114.0605,114.2743,21923.0
2022-07-19 11:00:00,117.59,117.69,117.48,117.59,13353.0,114.2937,114.3909,114.1868,114.2937,13353.0
2022-07-19 11:10:00,117.6,117.67,117.43,117.46,10947.0,114.3035,114.3715,114.1382,114.1674,10947.0
2022-07-19 11:20:00,117.47,117.6,117.28,117.6,18051.0,114.1771,114.3035,113.9924,114.3035,18051.0
2022-07-19 11:30:00,117.59,117.75,117.53,117.57,9595.0,114.2937,114.4493,114.2354,114.2743,9595.0
2022-07-19 11:40:00,117.56,117.73,117.52,117.59,7212.0,114.2646,114.4298,114.2257,114.2937,7212.0
2022-07-19 11:50:00,117.6,117.83,117.59,117.81,10063.0,114.3035,114.527,114.2937,114.5076,10063.0
2022-07-19 12:00:00,117.82,117.83,117.61,117.79,9232.0,114.5173,114.527,114.3132,114.4881,9232.0
2022-07-19 12:10:00,117.83,118.0,117.81,117.95,6271.0,114.527,114.6923,114.5076,114.6437,6271.0
2022-07-19 12:20:00,117.94,118.09,117.92,118.0,10303.0,114.6339,114.7797,114.6145,114.6923,10303.0
2022-07-19 12:30:00,117.98,118.17,117.96,118.05,9803.0,114.6728,114.8575,114.6534,114.7409,9803.0
2022-07-19 12:40:00,118.05,118.12,118.01,118.09,11098.0,114.7409,114.8089,114.702,114.7797,11098.0
2022-07-19 12:50:00,118.03,118.08,117.93,118.07,8783.0,114.7214,114.77,114.6242,114.7603,8783.0
2022-07-19 13:00:00,118.08,118.08,117.84,117.88,10438.0,114.77,114.77,114.5367,114.5756,10438.0
2022-07-19 13:10:00,117.89,117.99,117.86,117.9,27934.0,114.5853,114.6825,114.5562,114.5951,27934.0
2022-07-19 13:20:00,117.88,118.24,117.88,118.23,25286.0,114.5756,114.9255,114.5756,114.9158,25286.0
2022-07-19 13:30:00,118.22,118.4,118.21,118.39,60819.0,114.9061,115.081,114.8964,115.0713,60819.0
2022-07-19 13:40:00,118.39,118.53,118.27,118.3,32603.0,115.0713,115.2074,114.9547,114.9838,32603.0
2022-07-19 13:50:00,118.28,118.37,118.15,118.23,22213.0,114.9644,115.0519,114.838,114.9158,22213.0
2022-07-19 14:00:00,118.26,118.48,118.17,118.29,23046.0,114.945,115.1588,114.8575,114.9741,23046.0
2022-07-19 14:10:00,118.27,118.31,118.11,118.2,20592.0,114.9547,114.9936,114.7992,114.8866,20592.0
2022-07-19 14:20:00,118.2,118.2,117.78,117.81,24908.0,114.8866,114.8866,114.4784,114.5076,24908.0
2022-07-19 14:30:00,117.83,118.03,117.82,117.85,43736.0,114.527,114.7214,114.5173,114.5465,43736.0
2022-07-19 14:40:00,117.87,118.02,117.72,117.8,36812.0,114.5659,114.7117,114.4201,114.4979,36812.0
2022-07-19 14:50:00,117.85,118.06,117.81,118.04,19793.0,114.5465,114.7506,114.5076,114.7311,19793.0
2022-07-19 15:00:00,118.06,118.07,117.89,118.05,23952.0,114.7506,114.7603,114.5853,114.7409,23952.0
2022-07-19 15:10:00,118.06,118.12,117.99,118.12,25988.0,114.7506,114.8089,114.6825,114.8089,25988.0
2022-07-19 15:20:00,118.1,118.23,117.96,118.17,24001.0,114.7894,114.9158,114.6534,114.8575,24001.0
2022-07-19 15:30:00,118.18,118.23,117.99,118.1,29818.0,114.8672,114.9158,114.6825,114.7894,29818.0
2022-07-19 15:40:00,118.11,118.3,118.03,118.14,78319.0,114.7992,114.9838,114.7214,114.8283,78319.0
2022-07-19 15:50:00,118.2,118.4,118.11,118.28,206980.0,114.8866,115.081,114.7992,114.9644,206980.0
2022-07-20 09:30:00,118.11,118.89,117.73,118.55,27912.0,114.7992,115.5573,114.4298,115.2268,27912.0
2022-07-20 09:40:00,118.59,118.61,118.07,118.35,27054.0,115.2657,115.2852,114.7603,115.0324,27054.0
2022-07-20 09:50:00,118.35,118.87,118.26,118.28,17139.0,115.0324,115.5379,114.945,114.9644,17139.0
2022-07-20 10:00:00,118.33,118.41,117.51,117.73,37800.0,115.013,115.0908,114.216,114.4298,37800.0
2022-07-20 10:10:00,117.71,117.9,117.44,117.49,47743.0,114.4104,114.5951,114.1479,114.1965,47743.0
2022-07-20 10:20:00,117.52,118.39,117.52,118.28,18892.0,114.2257,115.0713,114.2257,114.9644,18892.0
2022-07-20 10:30:00,118.28,118.71,117.97,118.61,20340.0,114.9644,115.3823,114.6631,115.2852,20340.0
2022-07-20 10:40:00,118.6,118.88,118.37,118.88,7373.0,115.2754,115.5476,115.0519,115.5476,7373.0
2022-07-20 10:50:00,118.85,119.27,118.81,119.24,14916.0,115.5184,115.9267,115.4795,115.8975,14916.0
2022-07-20 11:00:00,119.27,119.27,118.84,119.08,20909.0,115.9267,115.9267,115.5087,115.742,20909.0
2022-07-20 11:10:00,119.08,119.17,118.84,119.11,26611.0,115.742,115.8295,115.5087,115.7711,26611.0
2022-07-20 11:20:00,119.06,119.08,118.77,118.85,21433.0,115.7225,115.742,115.4407,115.5184,21433.0
2022-07-20 11:30:00,118.84,118.92,118.62,118.73,15180.0,115.5087,115.5865,115.2949,115.4018,15180.0
2022-07-20 11:40:00,118.78,118.93,118.61,118.89,13962.0,115.4504,115.5962,115.2852,115.5573,13962.0
2022-07-20 11:50:00,118.9,119.12,118.89,118.99,12028.0,115.567,115.7809,115.5573,115.6545,12028.0
2022-07-20 12:00:00,119.0,119.13,118.87,119.04,15307.0,115.6642,115.7906,115.5379,115.7031,15307.0
2022-07-20 12:10:00,119.07,119.11,118.87,118.89,26819.0,115.7323,115.7711,115.5379,115.5573,26819.0
2022-07-20 12:20:00,118.92,119.09,118.83,119.02,21187.0,115.5865,115.7517,115.499,115.6837,21187.0
2022-07-20 12:30:00,119.04,119.37,119.04,119.29,13872.0,115.7031,116.0238,115.7031,115.9461,13872.0
2022-07-20 12:40:00,119.29,119.3,118.64,118.79,18280.0,115.9461,115.9558,115.3143,115.4601,18280.0
2022-07-20 12:50:00,118.76,119.12,118.7,118.97,16287.0,115.4309,115.7809,115.3726,115.6351,16287.0
2022-07-20 13:00:00,118.93,118.96,118.46,118.49,16503.0,115.5962,115.6253,115.1394,115.1685,16503.0
2022-07-20 13:10:00,118.49,118.86,118.28,118.84,11083.0,115.1685,115.5281,114.9644,115.5087,11083.0
2022-07-20 13:20:00,118.84,118.85,118.53,118.79,23918.0,115.5087,115.5184,115.2074,115.4601,23918.0
2022-07-20 13:30:00,118.72,119.02,118.59,118.82,17143.0,115.3921,115.6837,115.2657,115.4893,17143.0
2022-07-20 13:40:00,118.83,119.17,118.82,118.96,8032.0,115.499,115.8295,115.4893,115.6253,8032.0
2022-07-20 13:50:00,118.95,119.06,118.52,118.61,12078.0,115.6156,115.7225,115.1977,115.2852,12078.0
2022-07-20 14:00:00,118.61,119.06,118.6,118.9,13895.0,115.2852,115.7225,115.2754,115.567,13895.0
2022-07-20 14:10:00,118.92,118.93,118.68,118.91,20908.0,115.5865,115.5962,115.3532,115.5767,20908.0
2022-07-20 14:20:00,118.93,119.56,118.8,119.51,51598.0,115.5962,116.2085,115.4698,116.1599,51598.0
2022-07-20 14:30:00,119.46,119.74,119.38,119.62,25011.0,116.1113,116.3835,116.0336,116.2668,25011.0
2022-07-20 14:40:00,119.59,119.59,119.24,119.45,40529.0,116.2377,116.2377,115.8975,116.1016,40529.0
2022-07-20 14:50:00,119.47,119.5,119.05,119.37,31136.0,116.121,116.1502,115.7128,116.0238,31136.0
2022-07-20 15:00:00,119.38,119.68,119.34,119.59,30515.0,116.0336,116.3252,115.9947,116.2377,30515.0
2022-07-20 15:10:00,119.59,119.74,119.53,119.69,35762.0,116.2377,116.3835,116.1794,116.3349,35762.0
2022-07-20 15:20:00,119.69,119.74,119.55,119.66,35230.0,116.3349,116.3835,116.1988,116.3057,35230.0
2022-07-20 15:30:00,119.67,119.72,119.24,119.39,84484.0,116.3154,116.364,115.8975,116.0433,84484.0
2022-07-20 15:40:00,119.41,119.64,119.32,119.58,98507.0,116.0627,116.2863,115.9752,116.228,98507.0
2022-07-20 15:50:00,119.53,119.99,119.53,119.92,209612.0,116.1794,116.6265,116.1794,116.5584,209612.0
2022-07-21 09:30:00,119.57,120.17,119.09,119.82,18084.0,116.2182,116.8014,115.7517,116.4612,18084.0
2022-07-21 09:40:00,119.82,120.5,119.21,120.5,9277.0,116.4612,117.1222,115.8683,117.1222,9277.0
2022-07-21 09:50:00,120.52,120.93,120.26,120.48,19500.0,117.1416,117.5401,116.8889,117.1027,19500.0
2022-07-21 10:00:00,120.47,120.87,119.6,119.81,11332.0,117.093,117.4818,116.2474,116.4515,11332.0
2022-07-21 10:10:00,119.82,119.87,119.3,119.61,15202.0,116.4612,116.5098,115.9558,116.2571,15202.0
2022-07-21 10:20:00,119.64,119.72,118.71,119.06,9646.0,116.2863,116.364,115.3823,115.7225,9646.0
2022-07-21 10:30:00,119.05,119.53,118.91,119.4,14109.0,115.7128,116.1794,115.5767,116.053,14109.0
2022-07-21 10:40:00,119.4,119.66,119.27,119.33,27176.0,116.053,116.3057,115.9267,115.985,27176.0
2022-07-21 10:50:00,119.33,119.63,119.2,119.59,18267.0,115.985,116.2766,115.8586,116.2377,18267.0
2022-07-21 11:00:00,119.55,119.55,119.19,119.31,18643.0,116.1988,116.1988,115.8489,115.9655,18643.0
2022-07-21 11:10:00,119.29,119.33,119.02,119.2,15968.0,115.9461,115.985,115.6837,115.8586,15968.0
2022-07-21 11:20:00,119.15,119.28,118.93,119.23,11796.0,115.81,115.9364,115.5962,115.8878,11796.0
2022-07-21 11:30:00,119.24,119.68,119.16,119.68,9936.0,115.8975,116.3252,115.8197,116.3252,9936.0
2022-07-21 11:40:00,119.64,119.81,119.32,119.33,8144.0,116.2863,116.4515,115.9752,115.985,8144.0
2022-07-21 11:50:00,119.37,119.65,119.36,119.61,6540.0,116.0238,116.296,116.0141,116.2571,6540.0
2022-07-21 12:00:00,119.63,120.25,119.56,120.2,5678.0,116.2766,116.8792,116.2085,116.8306,5678.0
2022-07-21 12:10:00,120.17,120.22,119.94,119.95,4592.0,116.8014,116.85,116.5779,116.5876,4592.0
2022-07-21 12:20:00,120.0,120.24,119.94,120.22,4609.0,116.6362,116.8695,116.5779,116.85,4609.0
2022-07-21 12:30:00,120.22,120.32,120.09,120.14,7569.0,116.85,116.9472,116.7237,116.7723,7569.0
2022-07-21 12:40:00,120.14,120.17,119.8,119.9,9048.0,116.7723,116.8014,116.4418,116.539,9048.0
2022-07-21 12:50:00,119.9,119.98,119.76,119.86,7263.0,116.539,116.6167,116.4029,116.5001,7263.0
2022-07-21 13:00:00,119.84,119.94,119.75,119.86,8618.0,116.4807,116.5779,116.3932,116.5001,8618.0
2022-07-21 13:10:00,119.85,119.85,119.6,119.73,10313.0,116.4904,116.4904,116.2474,116.3738,10313.0
2022-07-21 13:20:00,119.72,119.84,119.54,119.7,8809.0,116.364,116.4807,116.1891,116.3446,8809.0
2022-07-21 13:30:00,119.68,119.7,119.39,119.7,10095.0,116.3252,116.3446,116.0433,116.3446,10095.0
2022-07-21 13:40:00,119.71,119.84,119.54,119.67,8432.0,116.3543,116.4807,116.1891,116.3154,8432.0
2022-07-21 13:50:00,119.65,119.69,119.43,119.59,13828.0,116.296,116.3349,116.0822,116.2377,13828.0
2022-07-21 14:00:00,119.61,119.87,119.57,119.77,18538.0,116.2571,116.5098,116.2182,116.4126,18538.0
2022-07-21 14:10:00,119.79,119.83,119.68,119.81,10199.0,116.4321,116.471,116.3252,116.4515,10199.0
2022-07-21 14:20:00,119.78,119.88,119.62,119.65,9292.0,116.4224,116.5196,116.2668,116.296,9292.0
2022-07-21 14:30:00,119.59,119.88,119.5,119.88,11772.0,116.2377,116.5196,116.1502,116.5196,11772.0
2022-07-21 14:40:00,119.85,119.96,119.77,119.92,16709.0,116.4904,116.5973,116.4126,116.5584,16709.0
2022-07-21 14:50:00,119.96,120.06,119.8,119.93,24275.0,116.5973,116.6945,116.4418,116.5682,24275.0
2022-07-21 15:00:00,119.95,120.31,119.9,120.28,19033.0,116.5876,116.9375,116.539,116.9083,19033.0
2022-07-21 15:10:00,120.31,120.31,119.92,120.04,17701.0,116.9375,116.9375,116.5584,116.6751,17701.0
2022-07-21 15:20:00,120.05,120.12,119.93,120.12,21726.0,116.6848,116.7528,116.5682,116.7528,21726.0
2022-07-21 15:30:00,120.11,120.25,120.03,120.05,40197.0,116.7431,116.8792,116.6653,116.6848,40197.0
2022-07-21 15:40:00,120.04,120.15,120.03,120.06,33955.0,116.6751,116.782,116.6653,116.6945,33955.0
2022-07-21 15:50:00,120.09,120.44,120.07,120.28,100312.0,116.7237,117.0639,116.7042,116.9083,100312.0
2022-07-22 09:30:00,119.35,120.69,119.12,120.57,132056.0,116.0044,117.3068,115.7809,117.1902,132056.0
2022-07-22 09:40:00,120.75,121.4,120.27,121.32,34987.0,117.3652,117.9969,116.8986,117.9192,34987.0
2022-07-22 09:50:00,121.34,121.65,120.02,120.54,25239.0,117.9386,118.2399,116.6556,117.1611,25239.0
2022-07-22 10:00:00,120.52,120.52,119.45,119.52,36002.0,117.1416,117.1416,116.1016,116.1696,36002.0
2022-07-22 10:10:00,119.52,120.56,119.45,120.25,81575.0,116.1696,117.1805,116.1016,116.8792,81575.0
2022-07-22 10:20:00,120.27,120.46,120.03,120.37,12325.0,116.8986,117.0833,116.6653,116.9958,12325.0
2022-07-22 10:30:00,120.4,120.9,120.4,120.78,7581.0,117.025,117.511,117.025,117.3943,7581.0
2022-07-22 10:40:00,120.8,120.95,120.74,120.84,7177.0,117.4138,117.5596,117.3554,117.4526,7177.0
2022-07-22 10:50:00,120.87,121.03,120.39,120.42,16743.0,117.4818,117.6373,117.0153,117.0444,16743.0
2022-07-22 11:00:00,120.39,120.51,120.0,120.16,10038.0,117.0153,117.1319,116.6362,116.7917,10038.0
2022-07-22 11:10:00,120.18,120.34,120.13,120.31,11390.0,116.8111,116.9667,116.7625,116.9375,11390.0
2022-07-22 11:20:00,120.3,120.3,119.89,119.97,7115.0,116.9278,116.9278,116.5293,116.607,7115.0
2022-07-22 11:30:00,119.96,120.12,119.83,119.85,7414.0,116.5973,116.7528,116.471,116.4904,7414.0
2022-07-22 11:40:00,119.84,119.85,119.42,119.59,11294.0,116.4807,116.4904,116.0724,116.2377,11294.0
2022-07-22 11:50:00,119.56,119.71,119.37,119.46,15259.0,116.2085,116.3543,116.0238,116.1113,15259.0
2022-07-22 12:00:00,119.42,119.52,119.08,119.16,24411.0,116.0724,116.1696,115.742,115.8197,24411.0
2022-07-22 12:10:00,119.13,119.18,118.84,119.04,12054.0,115.7906,115.8392,115.5087,115.7031,12054.0
2022-07-22 12:20:00,119.0,119.07,118.79,118.98,12328.0,115.6642,115.7323,115.4601,115.6448,12328.0
2022-07-22 12:30:00,118.99,119.28,118.99,119.06,5811.0,115.6545,115.9364,115.6545,115.7225,5811.0
2022-07-22 12:40:00,119.03,119.09,118.8,119.0,5802.0,115.6934,115.7517,115.4698,115.6642,5802.0
2022-07-22 12:50:00,118.93,119.06,118.89,118.91,5282.0,115.5962,115.7225,115.5573,115.5767,5282.0
2022-07-22 13:00:00,118.91,118.91,118.7,118.79,9883.0,115.5767,115.5767,115.3726,115.4601,9883.0
2022-07-22 13:10:00,118.79,118.79,118.29,118.29,12268.0,115.4601,115.4601,114.9741,114.9741,12268.0
2022-07-22 13:20:00,118.31,118.49,118.2,118.45,9911.0,114.9936,115.1685,114.8866,115.1296,9911.0
2022-07-22 13:30:00,118.42,118.45,118.02,118.16,29972.0,115.1005,115.1296,114.7117,114.8478,29972.0
2022-07-22 13:40:00,118.18,118.35,118.05,118.22,19963.0,114.8672,115.0324,114.7409,114.9061,19963.0
2022-07-22 13:50:00,118.14,118.45,118.12,118.45,15222.0,114.8283,115.1296,114.8089,115.1296,15222.0
2022-07-22 14:00:00,118.48,118.51,118.21,118.27,9566.0,115.1588,115.188,114.8964,114.9547,9566.0
2022-07-22 14:10:00,118.27,118.4,118.15,118.39,8981.0,114.9547,115.081,114.838,115.0713,8981.0
2022-07-22 14:20:00,118.38,118.38,118.12,118.22,14408.0,115.0616,115.0616,114.8089,114.9061,14408.0
2022-07-22 14:30:00,118.19,118.3,118.04,118.23,30126.0,114.8769,114.9838,114.7311,114.9158,30126.0
2022-07-22 14:40:00,118.23,118.46,118.18,118.46,16856.0,114.9158,115.1394,114.8672,115.1394,16856.0
2022-07-22 14:50:00,118.44,118.67,118.41,118.56,14037.0,115.1199,115.3435,115.0908,115.2366,14037.0
2022-07-22 15:00:00,118.53,118.66,118.32,118.32,8617.0,115.2074,115.3338,115.0033,115.0033,8617.0
2022-07-22 15:10:00,118.34,118.73,118.3,118.66,12411.0,115.0227,115.4018,114.9838,115.3338,12411.0
2022-07-22 15:20:00,118.63,118.92,118.62,118.91,14852.0,115.3046,115.5865,115.2949,115.5767,14852.0
2022-07-22 15:30:00,118.94,118.94,118.6,118.63,21128.0,115.6059,115.6059,115.2754,115.3046,21128.0
2022-07-22 15:40:00,118.69,118.75,118.46,118.56,34944.0,115.3629,115.4212,115.1394,115.2366,34944.0
2022-07-22 15:50:00,118.56,118.84,118.51,118.78,114407.0,115.2366,115.5087,115.188,115.4504,114407.0
2022-07-25 09:30:00,119.89,119.89,118.09,118.14,21692.0,116.5293,116.5293,114.7797,114.8283,21692.0
2022-07-25 09:40:00,118.28,119.08,118.28,118.8,8918.0,114.9644,115.742,114.9644,115.4698,8918.0
2022-07-25 09:50:00,118.73,119.3,118.69,118.92,16777.0,115.4018,115.9558,115.3629,115.5865,16777.0
2022-07-25 10:00:00,118.85,119.18,117.81,118.44,16017.0,115.5184,115.8392,114.5076,115.1199,16017.0
2022-07-25 10:10:00,118.55,118.9,118.19,118.26,8520.0,115.2268,115.567,114.8769,114.945,8520.0
2022-07-25 10:20:00,118.22,118.39,117.77,117.9,11791.0,114.9061,115.0713,114.4687,114.5951,11791.0
2022-07-25 10:30:00,117.84,118.28,117.76,118.14,14470.0,114.5367,114.9644,114.459,114.8283,14470.0
2022-07-25 10:40:00,118.15,118.49,118.04,118.38,8336.0,114.838,115.1685,114.7311,115.0616,8336.0
2022-07-25 10:50:00,118.35,118.37,118.13,118.23,9669.0,115.0324,115.0519,114.8186,114.9158,9669.0
2022-07-25 11:00:00,118.16,118.47,118.07,118.47,11076.0,114.8478,115.1491,114.7603,115.1491,11076.0
2022-07-25 11:10:00,118.48,118.7,118.2,118.41,9008.0,115.1588,115.3726,114.8866,115.0908,9008.0
2022-07-25 11:20:00,118.41,118.73,118.26,118.73,8539.0,115.0908,115.4018,114.945,115.4018,8539.0
2022-07-25 11:30:00,118.7,118.96,118.56,118.69,7282.0,115.3726,115.6253,115.2366,115.3629,7282.0
2022-07-25 11:40:00,118.67,118.81,118.57,118.67,7705.0,115.3435,115.4795,115.2463,115.3435,7705.0
2022-07-25 11:50:00,118.74,118.74,118.49,118.54,5836.0,115.4115,115.4115,115.1685,115.2171,5836.0
2022-07-25 12:00:00,118.59,118.74,118.46,118.64,11783.0,115.2657,115.4115,115.1394,115.3143,11783.0
2022-07-25 12:10:00,118.61,118.67,118.33,118.48,9448.0,115.2852,115.3435,115.013,115.1588,9448.0
2022-07-25 12:20:00,118.51,118.65,118.25,118.65,10446.0,115.188,115.324,114.9352,115.324,10446.0
2022-07-25 12:30:00,118.63,118.68,118.55,118.56,7755.0,115.3046,115.3532,115.2268,115.2366,7755.0
2022-07-25 12:40:00,118.58,119.01,118.58,119.01,12234.0,115.256,115.6739,115.256,115.6739,12234.0
2022-07-25 12:50:00,119.02,119.02,118.55,118.56,7309.0,115.6837,115.6837,115.2268,115.2366,7309.0
2022-07-25 13:00:00,118.56,118.78,118.55,118.66,8895.0,115.2366,115.4504,115.2268,115.3338,8895.0
2022-07-25 13:10:00,118.75,118.76,118.59,118.69,8306.0,115.4212,115.4309,115.2657,115.3629,8306.0
2022-07-25 13:20:00,118.76,118.77,118.54,118.56,6893.0,115.4309,115.4407,115.2171,115.2366,6893.0
2022-07-25 13:30:00,118.59,118.67,118.35,118.35,10084.0,115.2657,115.3435,115.0324,115.0324,10084.0
2022-07-25 13:40:00,118.39,118.56,118.38,118.46,12272.0,115.0713,115.2366,115.0616,115.1394,12272.0
2022-07-25 13:50:00,118.5,118.5,118.28,118.32,7717.0,115.1782,115.1782,114.9644,115.0033,7717.0
2022-07-25 14:00:00,118.29,118.33,118.13,118.16,6866.0,114.9741,115.013,114.8186,114.8478,6866.0
2022-07-25 14:10:00,118.16,118.28,118.07,118.11,5876.0,114.8478,114.9644,114.7603,114.7992,5876.0
2022-07-25 14:20:00,118.08,118.16,118.02,118.15,7418.0,114.77,114.8478,114.7117,114.838,7418.0
2022-07-25 14:30:00,118.12,118.22,118.03,118.13,7515.0,114.8089,114.9061,114.7214,114.8186,7515.0
2022-07-25 14:40:00,118.14,118.29,117.89,118.03,10012.0,114.8283,114.9741,114.5853,114.7214,10012.0
2022-07-25 14:50:00,118.05,118.08,117.94,117.95,8153.0,114.7409,114.77,114.6339,114.6437,8153.0
2022-07-25 15:00:00,117.96,118.02,117.69,117.9,8701.0,114.6534,114.7117,114.3909,114.5951,8701.0
2022-07-25 15:10:00,117.88,117.98,117.8,117.95,11732.0,114.5756,114.6728,114.4979,114.6437,11732.0
2022-07-25 15:20:00,117.95,118.04,117.87,117.91,14897.0,114.6437,114.7311,114.5659,114.6048,14897.0
2022-07-25 15:30:00,117.84,118.15,117.83,118.13,16234.0,114.5367,114.838,114.527,114.8186,16234.0
2022-07-25 15:40:00,118.14,118.25,118.11,118.14,25349.0,114.8283,114.9352,114.7992,114.8283,25349.0
2022-07-25 15:50:00,118.15,118.63,118.12,118.47,107754.0,114.838,115.3046,114.8089,115.1491,107754.0
2022-07-26 09:30:00,119.07,121.95,119.07,121.16,91186.0,115.7323,118.5315,115.7323,117.7637,91186.0
2022-07-26 09:40:00,121.16,121.43,120.42,120.57,53368.0,117.7637,118.0261,117.0444,117.1902,53368.0
2022-07-26 09:50:00,120.66,121.07,120.36,120.54,20147.0,117.2777,117.6762,116.9861,117.1611,20147.0
2022-07-26 10:00:00,120.51,120.73,119.69,119.77,76995.0,117.1319,117.3457,116.3349,116.4126,76995.0
2022-07-26 10:10:00,119.8,120.16,118.54,118.72,36070.0,116.4418,116.7917,115.2171,115.3921,36070.0
2022-07-26 10:20:00,118.73,118.76,118.44,118.71,28183.0,115.4018,115.4309,115.1199,115.3823,28183.0
2022-07-26 10:30:00,118.66,118.79,118.23,118.28,24575.0,115.3338,115.4601,114.9158,114.9644,24575.0
2022-07-26 10:40:00,118.24,118.86,118.11,118.77,23362.0,114.9255,115.5281,114.7992,115.4407,23362.0
2022-07-26 10:50:00,118.73,119.35,118.66,119.2,23024.0,115.4018,116.0044,115.3338,115.8586,23024.0
2022-07-26 11:00:00,119.28,119.52,118.93,119.12,28579.0,115.9364,116.1696,115.5962,115.7809,28579.0
2022-07-26 11:10:00,119.24,119.3,119.0,119.24,17950.0,115.8975,115.9558,115.6642,115.8975,17950.0
2022-07-26 11:20:00,119.24,119.37,118.7,118.78,23437.0,115.8975,116.0238,115.3726,115.4504,23437.0
2022-07-26 11:30:00,118.75,119.05,118.66,118.69,15436.0,115.4212,115.7128,115.3338,115.3629,15436.0
2022-07-26 11:40:00,118.68,119.04,118.65,118.96,15337.0,115.3532,115.7031,115.324,115.6253,15337.0
2022-07-26 11:50:00,118.99,119.05,118.76,118.82,45379.0,115.6545,115.7128,115.4309,115.4893,45379.0
2022-07-26 12:00:00,118.77,119.24,118.77,119.05,11650.0,115.4407,115.8975,115.4407,115.7128,11650.0
2022-07-26 12:10:00,119.07,119.5,118.97,119.5,10331.0,115.7323,116.1502,115.6351,116.1502,10331.0
2022-07-26 12:20:00,119.53,119.79,119.44,119.6,11068.0,116.1794,116.4321,116.0919,116.2474,11068.0
2022-07-26 12:30:00,119.63,119.68,119.47,119.55,13324.0,116.2766,116.3252,116.121,116.1988,13324.0
2022-07-26 12:40:00,119.53,119.64,119.43,119.56,27885.0,116.1794,116.2863,116.0822,116.2085,27885.0
2022-07-26 12:50:00,119.59,120.12,119.55,120.04,19070.0,116.2377,116.7528,116.1988,116.6751,19070.0
2022-07-26 13:00:00,120.06,120.47,119.91,120.4,69402.0,116.6945,117.093,116.5487,117.025,69402.0
2022-07-26 13:10:00,120.41,120.58,120.38,120.45,34855.0,117.0347,117.1999,117.0055,117.0736,34855.0
2022-07-26 13:20:00,120.43,120.77,120.4,120.77,18254.0,117.0541,117.3846,117.025,117.3846,18254.0
2022-07-26 13:30:00,120.75,120.75,119.96,120.08,14965.0,117.3652,117.3652,116.5973,116.7139,14965.0
2022-07-26 13:40:00,120.11,120.13,119.91,120.03,12139.0,116.7431,116.7625,116.5487,116.6653,12139.0
2022-07-26 13:50:00,120.06,120.15,119.88,119.88,8216.0,116.6945,116.782,116.5196,116.5196,8216.0
2022-07-26 14:00:00,119.91,120.32,119.89,119.95,12882.0,116.5487,116.9472,116.5293,116.5876,12882.0
2022-07-26 14:10:00,119.97,120.1,119.94,119.94,6310.0,116.607,116.7334,116.5779,116.5779,6310.0
2022-07-26 14:20:00,119.87,120.09,119.87,119.93,10300.0,116.5098,116.7237,116.5098,116.5682,10300.0
2022-07-26 14:30:00,119.89,119.94,119.68,119.68,7467.0,116.5293,116.5779,116.3252,116.3252,7467.0
2022-07-26 14:40:00,119.67,119.77,119.64,119.67,8906.0,116.3154,116.4126,116.2863,116.3154,8906.0
2022-07-26 14:50:00,119.64,119.87,119.62,119.74,9464.0,116.2863,116.5098,116.2668,116.3835,9464.0
2022-07-26 15:00:00,119.73,119.8,119.47,119.52,12251.0,116.3738,116.4418,116.121,116.1696,12251.0
2022-07-26 15:10:00,119.53,119.95,119.52,119.84,8213.0,116.1794,116.5876,116.1696,116.4807,8213.0
2022-07-26 15:20:00,119.86,119.93,119.52,119.53,14909.0,116.5001,116.5682,116.1696,116.1794,14909.0
2022-07-26 15:30:00,119.56,119.86,119.5,119.85,22717.0,116.2085,116.5001,116.1502,116.4904,22717.0
2022-07-26 15:40:00,119.89,119.97,119.73,119.77,21301.0,116.5293,116.607,116.3738,116.4126,21301.0
2022-07-26 15:50:00,119.88,120.03,119.74,119.83,111009.0,116.5196,116.6653,116.3835,116.471,111009.0
2022-07-27 09:30:00,121.34,122.41,121.34,121.85,37733.0,117.9386,118.9786,117.9386,118.4343,37733.0
2022-07-27 09:40:00,121.86,122.33,121.46,122.11,32073.0,118.444,118.9009,118.0553,118.687,32073.0
2022-07-27 09:50:00,122.01,122.47,122.01,122.44,28430.0,118.5898,119.0369,118.5898,119.0078,28430.0
2022-07-27 10:00:00,122.38,122.49,121.88,121.89,33351.0,118.9495,119.0564,118.4635,118.4732,33351.0
2022-07-27 10:10:00,121.97,122.39,121.93,122.03,13178.0,118.551,118.9592,118.5121,118.6093,13178.0
2022-07-27 10:20:00,122.01,122.2,121.97,121.97,21757.0,118.5898,118.7745,118.551,118.551,21757.0
2022-07-27 10:30:00,121.99,122.17,121.73,121.91,23639.0,118.5704,118.7454,118.3177,118.4926,23639.0
2022-07-27 10:40:00,121.88,121.88,121.09,121.31,17368.0,118.4635,118.4635,117.6956,117.9095,17368.0
2022-07-27 10:50:00,121.33,121.7,121.25,121.7,12741.0,117.9289,118.2885,117.8511,118.2885,12741.0
2022-07-27 11:00:00,121.62,121.77,121.26,121.36,8099.0,118.2108,118.3566,117.8609,117.9581,8099.0
2022-07-27 11:10:00,121.34,121.46,121.24,121.37,8659.0,117.9386,118.0553,117.8414,117.9678,8659.0
2022-07-27 11:20:00,121.4,121.44,121.23,121.34,10929.0,117.9969,118.0358,117.8317,117.9386,10929.0
2022-07-27 11:30:00,121.39,121.57,121.21,121.21,7296.0,117.9872,118.1622,117.8123,117.8123,7296.0
2022-07-27 11:40:00,121.23,121.28,121.17,121.23,5954.0,117.8317,117.8803,117.7734,117.8317,5954.0
2022-07-27 11:50:00,121.27,121.35,121.19,121.31,7043.0,117.8706,117.9483,117.7928,117.9095,7043.0
2022-07-27 12:00:00,121.23,121.3,120.97,121.0,5768.0,117.8317,117.8997,117.579,117.6082,5768.0
2022-07-27 12:10:00,120.97,120.97,120.76,120.87,8655.0,117.579,117.579,117.3749,117.4818,8655.0
2022-07-27 12:20:00,120.9,120.9,120.77,120.79,11724.0,117.511,117.511,117.3846,117.404,11724.0
2022-07-27 12:30:00,120.81,120.89,120.57,120.58,9408.0,117.4235,117.5012,117.1902,117.1999,9408.0
2022-07-27 12:40:00,120.58,120.58,120.4,120.44,7325.0,117.1999,117.1999,117.025,117.0639,7325.0
2022-07-27 12:50:00,120.45,120.65,120.35,120.35,6241.0,117.0736,117.268,116.9764,116.9764,6241.0
2022-07-27 13:00:00,120.41,120.45,119.59,119.59,19994.0,117.0347,117.0736,116.2377,116.2377,19994.0
2022-07-27 13:10:00,119.62,120.1,119.37,119.8,12169.0,116.2668,116.7334,116.0238,116.4418,12169.0
2022-07-27 13:20:00,119.81,120.02,119.28,120.01,16664.0,116.4515,116.6556,115.9364,116.6459,16664.0
2022-07-27 13:30:00,120.06,120.21,119.92,119.98,13960.0,116.6945,116.8403,116.5584,116.6167,13960.0
2022-07-27 13:40:00,119.97,120.03,119.77,119.88,71421.0,116.607,116.6653,116.4126,116.5196,71421.0
2022-07-27 13:50:00,119.93,120.07,119.66,119.82,51257.0,116.5682,116.7042,116.3057,116.4612,51257.0
2022-07-27 14:00:00,119.76,120.13,119.39,119.47,24339.0,116.4029,116.7625,116.0433,116.121,24339.0
2022-07-27 14:10:00,119.4,119.71,119.4,119.63,19039.0,116.053,116.3543,116.053,116.2766,19039.0
2022-07-27 14:20:00,119.64,119.85,119.5,119.67,15995.0,116.2863,116.4904,116.1502,116.3154,15995.0
2022-07-27 14:30:00,119.66,120.22,119.27,119.99,109601.0,116.3057,116.85,115.9267,116.6265,109601.0
2022-07-27 14:40:00,120.11,120.72,120.11,120.44,40497.0,116.7431,117.336,116.7431,117.0639,40497.0
2022-07-27 14:50:00,120.46,120.79,120.19,120.33,43254.0,117.0833,117.404,116.8209,116.9569,43254.0
2022-07-27 15:00:00,120.37,120.88,120.36,120.82,56016.0,116.9958,117.4915,116.9861,117.4332,56016.0
2022-07-27 15:10:00,120.83,120.99,120.67,120.69,47309.0,117.4429,117.5984,117.2874,117.3068,47309.0
2022-07-27 15:20:00,120.74,121.11,120.63,121.07,54860.0,117.3554,117.7151,117.2485,117.6762,54860.0
2022-07-27 15:30:00,121.12,121.12,120.66,120.68,82356.0,117.7248,117.7248,117.2777,117.2971,82356.0
2022-07-27 15:40:00,120.65,120.87,120.54,120.74,50382.0,117.268,117.4818,117.1611,117.3554,50382.0
2022-07-27 15:50:00,120.76,120.81,120.17,120.26,124187.0,117.3749,117.4235,116.8014,116.8889,124187.0
2022-07-28 09:30:00,120.73,121.84,120.53,121.18,20102.0,117.3457,118.4246,117.1513,117.7831,20102.0
2022-07-28 09:40:00,121.08,121.22,120.26,120.57,12030.0,117.6859,117.822,116.8889,117.1902,12030.0
2022-07-28 09:50:00,120.48,120.72,119.96,120.53,31252.0,117.1027,117.336,116.5973,117.1513,31252.0
2022-07-28 10:00:00,120.71,121.01,120.47,121.01,19232.0,117.3263,117.6179,117.093,117.6179,19232.0
2022-07-28 10:10:00,121.09,121.18,120.3,120.38,30454.0,117.6956,117.7831,116.9278,117.0055,30454.0
2022-07-28 10:20:00,120.48,120.55,120.03,120.15,20447.0,117.1027,117.1708,116.6653,116.782,20447.0
2022-07-28 10:30:00,120.17,120.48,120.06,120.26,17066.0,116.8014,117.1027,116.6945,116.8889,17066.0
2022-07-28 10:40:00,120.2,120.85,120.13,120.64,10659.0,116.8306,117.4624,116.7625,117.2582,10659.0
2022-07-28 10:50:00,120.69,120.72,120.47,120.65,26190.0,117.3068,117.336,117.093,117.268,26190.0
2022-07-28 11:00:00,120.7,120.73,120.33,120.36,27713.0,117.3166,117.3457,116.9569,116.9861,27713.0
2022-07-28 11:10:00,120.37,120.74,120.12,120.49,37446.0,116.9958,117.3554,116.7528,117.1125,37446.0
2022-07-28 11:20:00,120.48,120.84,120.46,120.75,61551.0,117.1027,117.4526,117.0833,117.3652,61551.0
2022-07-28 11:30:00,120.75,121.05,120.72,120.96,33798.0,117.3652,117.6568,117.336,117.5693,33798.0
2022-07-28 11:40:00,121.02,121.21,120.92,121.07,41550.0,117.6276,117.8123,117.5304,117.6762,41550.0
2022-07-28 11:50:00,121.11,121.13,120.62,120.66,25307.0,117.7151,117.7345,117.2388,117.2777,25307.0
2022-07-28 12:00:00,120.7,120.85,120.52,120.52,13601.0,117.3166,117.4624,117.1416,117.1416,13601.0
2022-07-28 12:10:00,120.56,120.75,120.49,120.53,19076.0,117.1805,117.3652,117.1125,117.1513,19076.0
2022-07-28 12:20:00,120.57,120.74,120.5,120.7,14862.0,117.1902,117.3554,117.1222,117.3166,14862.0
2022-07-28 12:30:00,120.73,120.75,120.55,120.68,13439.0,117.3457,117.3652,117.1708,117.2971,13439.0
2022-07-28 12:40:00,120.68,120.7,120.55,120.65,11464.0,117.2971,117.3166,117.1708,117.268,11464.0
2022-07-28 12:50:00,120.65,120.81,120.61,120.64,23509.0,117.268,117.4235,117.2291,117.2582,23509.0
2022-07-28 13:00:00,120.67,120.68,120.46,120.63,16794.0,117.2874,117.2971,117.0833,117.2485,16794.0
2022-07-28 13:10:00,120.64,120.92,120.53,120.89,25379.0,117.2582,117.5304,117.1513,117.5012,25379.0
2022-07-28 13:20:00,121.02,121.19,120.99,121.03,20229.0,117.6276,117.7928,117.5984,117.6373,20229.0
2022-07-28 13:30:00,121.03,121.21,121.02,121.19,65243.0,117.6373,117.8123,117.6276,117.7928,65243.0
2022-07-28 13:40:00,121.22,121.39,121.18,121.31,18678.0,117.822,117.9872,117.7831,117.9095,18678.0
2022-07-28 13:50:00,121.32,121.47,121.23,121.35,18479.0,117.9192,118.065,117.8317,117.9483,18479.0
2022-07-28 14:00:00,121.35,121.36,121.12,121.19,25057.0,117.9483,117.9581,117.7248,117.7928,25057.0
2022-07-28 14:10:00,121.17,121.41,121.16,121.24,42641.0,117.7734,118.0067,117.7637,117.8414,42641.0
2022-07-28 14:20:00,121.24,121.39,121.13,121.37,79028.0,117.8414,117.9872,117.7345,117.9678,79028.0
2022-07-28 14:30:00,121.38,121.95,121.38,121.85,54682.0,117.9775,118.5315,117.9775,118.4343,54682.0
2022-07-28 14:40:00,121.86,122.31,121.83,122.31,42317.0,118.444,118.8814,118.4149,118.8814,42317.0
2022-07-28 14:50:00,122.32,122.38,122.16,122.37,52625.0,118.8912,118.9495,118.7356,118.9398,52625.0
2022-07-28 15:00:00,122.37,122.63,122.14,122.5,55837.0,118.9398,119.1925,118.7162,119.0661,55837.0
2022-07-28 15:10:00,122.5,122.5,122.18,122.44,57798.0,119.0661,119.0661,118.7551,119.0078,57798.0
2022-07-28 15:20:00,122.45,122.65,122.32,122.62,61686.0,119.0175,119.2119,118.8912,119.1827,61686.0
2022-07-28 15:30:00,122.65,122.84,122.4,122.48,42824.0,119.2119,119.3966,118.9689,119.0467,42824.0
2022-07-28 15:40:00,122.47,122.62,122.41,122.62,50620.0,119.0369,119.1827,118.9786,119.1827,50620.0
2022-07-28 15:50:00,122.59,123.01,122.28,122.51,216790.0,119.1536,119.5618,118.8523,119.0758,216790.0
2022-07-29 09:30:00,122.36,123.09,121.19,121.33,28549.0,118.93,119.6396,117.7928,117.9289,28549.0
2022-07-29 09:40:00,121.46,122.81,121.34,122.29,33457.0,118.0553,119.3674,117.9386,118.862,33457.0
2022-07-29 09:50:00,122.25,123.09,122.04,122.72,16726.0,118.8231,119.6396,118.619,119.2799,16726.0
2022-07-29 10:00:00,122.79,123.36,122.58,122.95,24801.0,119.348,119.902,119.1439,119.5035,24801.0
2022-07-29 10:10:00,122.95,123.31,122.57,122.63,20390.0,119.5035,119.8534,119.1341,119.1925,20390.0
2022-07-29 10:20:00,122.6,122.83,122.47,122.62,21437.0,119.1633,119.3869,119.0369,119.1827,21437.0
2022-07-29 10:30:00,122.69,122.76,122.23,122.53,24925.0,119.2508,119.3188,118.8037,119.0953,24925.0
2022-07-29 10:40:00,122.56,122.68,122.34,122.53,42657.0,119.1244,119.2411,118.9106,119.0953,42657.0
2022-07-29 10:50:00,122.52,122.96,122.47,122.56,21190.0,119.0855,119.5132,119.0369,119.1244,21190.0
2022-07-29 11:00:00,122.55,122.79,122.43,122.69,15627.0,119.1147,119.348,118.9981,119.2508,15627.0
2022-07-29 11:10:00,122.66,122.72,122.46,122.67,27342.0,119.2216,119.2799,119.0272,119.2313,27342.0
2022-07-29 11:20:00,122.65,122.65,122.17,122.43,22094.0,119.2119,119.2119,118.7454,118.9981,22094.0
2022-07-29 11:30:00,122.45,122.54,122.14,122.26,26408.0,119.0175,119.105,118.7162,118.8328,26408.0
2022-07-29 11:40:00,122.18,122.3,121.92,121.92,14004.0,118.7551,118.8717,118.5024,118.5024,14004.0
2022-07-29 11:50:00,121.92,121.92,121.66,121.76,21592.0,118.5024,118.5024,118.2497,118.3469,21592.0
2022-07-29 12:00:00,121.79,122.31,121.79,122.09,16526.0,118.376,118.8814,118.376,118.6676,16526.0
2022-07-29 12:10:00,122.13,122.6,121.97,122.47,20968.0,118.7065,119.1633,118.551,119.0369,20968.0
2022-07-29 12:20:00,122.44,122.7,122.44,122.44,19283.0,119.0078,119.2605,119.0078,119.0078,19283.0
2022-07-29 12:30:00,122.45,122.59,122.27,122.38,14030.0,119.0175,119.1536,118.8426,118.9495,14030.0
2022-07-29 12:40:00,122.37,122.5,122.24,122.36,11305.0,118.9398,119.0661,118.8134,118.93,11305.0
2022-07-29 12:50:00,122.36,122.74,122.31,122.51,12703.0,118.93,119.2994,118.8814,119.0758,12703.0
2022-07-29 13:00:00,122.52,122.6,122.45,122.53,17511.0,119.0855,119.1633,119.0175,119.0953,17511.0
2022-07-29 13:10:00,122.54,122.74,122.41,122.6,25245.0,119.105,119.2994,118.9786,119.1633,25245.0
2022-07-29 13:20:00,122.6,122.76,122.42,122.45,38165.0,119.1633,119.3188,118.9884,119.0175,38165.0
2022-07-29 13:30:00,122.5,122.54,122.39,122.47,12958.0,119.0661,119.105,118.9592,119.0369,12958.0
2022-07-29 13:40:00,122.46,122.7,122.41,122.6,24858.0,119.0272,119.2605,118.9786,119.1633,24858.0
2022-07-29 13:50:00,122.54,122.7,122.49,122.53,29487.0,119.105,119.2605,119.0564,119.0953,29487.0
2022-07-29 14:00:00,122.55,122.6,122.31,122.55,21600.0,119.1147,119.1633,118.8814,119.1147,21600.0
2022-07-29 14:10:00,122.56,122.88,122.56,122.76,23291.0,119.1244,119.4355,119.1244,119.3188,23291.0
2022-07-29 14:20:00,122.77,122.85,122.67,122.78,22784.0,119.3285,119.4063,119.2313,119.3383,22784.0
2022-07-29 14:30:00,122.79,123.01,122.79,122.97,37305.0,119.348,119.5618,119.348,119.5229,37305.0
2022-07-29 14:40:00,122.91,122.96,122.74,122.84,29221.0,119.4646,119.5132,119.2994,119.3966,29221.0
2022-07-29 14:50:00,122.84,123.09,122.82,123.09,27952.0,119.3966,119.6396,119.3771,119.6396,27952.0
2022-07-29 15:00:00,123.12,123.17,122.94,122.95,31759.0,119.6687,119.7173,119.4938,119.5035,31759.0
2022-07-29 15:10:00,122.94,123.1,122.83,123.02,37556.0,119.4938,119.6493,119.3869,119.5715,37556.0
2022-07-29 15:20:00,123.0,123.18,122.93,123.13,28007.0,119.5521,119.727,119.4841,119.6784,28007.0
2022-07-29 15:30:00,123.12,123.12,122.79,122.82,95637.0,119.6687,119.6687,119.348,119.3771,95637.0
2022-07-29 15:40:00,122.79,122.82,122.36,122.65,127604.0,119.348,119.3771,118.93,119.2119,127604.0
2022-07-29 15:50:00,122.67,122.7,122.16,122.32,294103.0,119.2313,119.2605,118.7356,118.8912,294103.0
2022-08-01 09:30:00,123.51,124.56,121.03,121.7,299759.0,120.0478,121.0684,117.6373,118.2885,299759.0
2022-08-01 09:40:00,121.82,123.24,121.81,122.34,223424.0,118.4052,119.7854,118.3955,118.9106,223424.0
2022-08-01 09:50:00,122.34,123.14,122.03,122.56,110027.0,118.9106,119.6882,118.6093,119.1244,110027.0
2022-08-01 10:00:00,122.71,125.68,122.71,124.56,101096.0,119.2702,122.157,119.2702,121.0684,101096.0
2022-08-01 10:10:00,124.74,126.25,124.44,125.67,122857.0,121.2433,122.711,120.9517,122.1472,122857.0
2022-08-01 10:20:00,125.63,126.06,124.66,125.04,69627.0,122.1084,122.5263,121.1656,121.5349,69627.0
2022-08-01 10:30:00,125.06,127.16,125.0,127.12,65620.0,121.5543,123.5955,121.496,123.5566,65620.0
2022-08-01 10:40:00,127.1,128.77,127.02,128.61,99836.0,123.5372,125.1603,123.4594,125.0048,99836.0
2022-08-01 10:50:00,128.55,129.99,128.55,129.95,89944.0,124.9465,126.3462,124.9465,126.3073,89944.0
2022-08-01 11:00:00,129.96,130.4,129.51,129.99,96904.0,126.317,126.7447,125.8796,126.3462,96904.0
2022-08-01 11:10:00,130.08,130.57,128.78,128.88,80688.0,126.4336,126.9099,125.1701,125.2673,80688.0
2022-08-01 11:20:00,128.86,129.61,128.86,129.3,39024.0,125.2478,125.9768,125.2478,125.6755,39024.0
2022-08-01 11:30:00,129.25,129.99,129.07,129.76,55984.0,125.6269,126.3462,125.4519,126.1226,55984.0
2022-08-01 11:40:00,129.75,130.41,129.72,130.07,55139.0,126.1129,126.7544,126.0837,126.4239,55139.0
2022-08-01 11:50:00,130.13,131.41,130.13,130.93,67971.0,126.4822,127.7263,126.4822,127.2598,67971.0
2022-08-01 12:00:00,130.96,131.04,130.41,130.94,56916.0,127.289,127.3667,126.7544,127.2695,56916.0
2022-08-01 12:10:00,130.98,131.15,130.69,130.94,47480.0,127.3084,127.4736,127.0265,127.2695,47480.0
2022-08-01 12:20:00,130.93,131.47,130.9,131.47,35558.0,127.2598,127.7847,127.2306,127.7847,35558.0
2022-08-01 12:30:00,131.47,131.48,130.8,131.17,44300.0,127.7847,127.7944,127.1334,127.4931,44300.0
2022-08-01 12:40:00,131.19,131.39,130.79,131.16,29561.0,127.5125,127.7069,127.1237,127.4834,29561.0
2022-08-01 12:50:00,131.1,131.1,130.54,130.79,31904.0,127.425,127.425,126.8807,127.1237,31904.0
2022-08-01 13:00:00,130.79,131.01,129.88,129.99,30454.0,127.1237,127.3376,126.2392,126.3462,30454.0
2022-08-01 13:10:00,129.96,130.08,129.45,129.47,36673.0,126.317,126.4336,125.8213,125.8407,36673.0
2022-08-01 13:20:00,129.47,129.81,129.39,129.43,26020.0,125.8407,126.1712,125.763,125.8018,26020.0
2022-08-01 13:30:00,129.34,129.44,128.81,128.89,43035.0,125.7144,125.8116,125.1992,125.277,43035.0
2022-08-01 13:40:00,128.82,128.84,128.17,128.37,27081.0,125.2089,125.2284,124.5772,124.7716,27081.0
2022-08-01 13:50:00,128.32,128.52,128.19,128.5,30015.0,124.723,124.9174,124.5966,124.8979,30015.0
2022-08-01 14:00:00,128.46,128.52,128.24,128.39,30580.0,124.859,124.9174,124.6452,124.791,30580.0
2022-08-01 14:10:00,128.4,129.02,128.25,128.74,53471.0,124.8007,125.4033,124.6549,125.1312,53471.0
2022-08-01 14:20:00,128.71,128.85,128.5,128.65,18903.0,125.102,125.2381,124.8979,125.0437,18903.0
2022-08-01 14:30:00,128.65,128.74,128.29,128.32,18578.0,125.0437,125.1312,124.6938,124.723,18578.0
2022-08-01 14:40:00,128.29,128.34,127.92,127.97,34229.0,124.6938,124.7424,124.3342,124.3828,34229.0
2022-08-01 14:50:00,127.99,127.99,127.64,127.77,22686.0,124.4022,124.4022,124.062,124.1884,22686.0
2022-08-01 15:00:00,127.79,128.3,127.54,128.3,58801.0,124.2078,124.7035,123.9648,124.7035,58801.0
2022-08-01 15:10:00,128.26,128.37,127.97,128.26,32768.0,124.6646,124.7716,124.3828,124.6646,32768.0
2022-08-01 15:20:00,128.25,128.25,127.71,127.82,33513.0,124.6549,124.6549,124.1301,124.237,33513.0
2022-08-01 15:30:00,127.8,128.55,127.79,128.08,87350.0,124.2175,124.9465,124.2078,124.4897,87350.0
2022-08-01 15:40:00,128.08,128.29,127.88,128.08,230316.0,124.4897,124.6938,124.2953,124.4897,230316.0
2022-08-01 15:50:00,128.1,128.23,127.88,128.02,233398.0,124.5091,124.6355,124.2953,124.4314,233398.0
2022-08-02 09:30:00,126.72,127.25,125.4,126.8,51941.0,123.1678,123.683,121.8848,123.2456,51941.0
2022-08-02 09:40:00,126.85,127.47,126.09,127.33,44679.0,123.2942,123.8968,122.5555,123.7607,44679.0
2022-08-02 09:50:00,127.36,127.87,126.07,127.0,73665.0,123.7899,124.2856,122.536,123.44,73665.0
2022-08-02 10:00:00,126.92,127.13,126.38,126.43,69057.0,123.3622,123.5663,122.8373,122.8859,69057.0
2022-08-02 10:10:00,126.28,126.35,125.71,126.09,43521.0,122.7401,122.8082,122.1861,122.5555,43521.0
2022-08-02 10:20:00,126.13,126.34,125.01,125.08,73713.0,122.5944,122.7985,121.5057,121.5738,73713.0
2022-08-02 10:30:00,125.08,125.3,124.5,125.26,86084.0,121.5738,121.7876,121.01,121.7487,86084.0
2022-08-02 10:40:00,125.32,126.24,125.26,125.98,20798.0,121.8071,122.7013,121.7487,122.4486,20798.0
2022-08-02 10:50:00,126.09,126.42,125.94,126.1,19512.0,122.5555,122.8762,122.4097,122.5652,19512.0
2022-08-02 11:00:00,126.08,126.08,125.19,125.37,10810.0,122.5458,122.5458,121.6807,121.8557,10810.0
2022-08-02 11:10:00,125.43,125.55,125.2,125.43,13927.0,121.914,122.0306,121.6904,121.914,13927.0
2022-08-02 11:20:00,125.46,126.04,125.38,125.93,25615.0,121.9431,122.5069,121.8654,122.4,25615.0
2022-08-02 11:30:00,125.95,126.12,125.77,125.97,13258.0,122.4194,122.5846,122.2444,122.4388,13258.0
2022-08-02 11:40:00,125.98,126.5,125.93,126.09,30857.0,122.4486,122.954,122.4,122.5555,30857.0
2022-08-02 11:50:00,126.06,126.18,125.85,125.87,41805.0,122.5263,122.643,122.3222,122.3416,41805.0
2022-08-02 12:00:00,125.89,126.22,125.73,126.04,31458.0,122.3611,122.6818,122.2056,122.5069,31458.0
2022-08-02 12:10:00,126.03,126.4,126.03,126.4,11330.0,122.4972,122.8568,122.4972,122.8568,11330.0
2022-08-02 12:20:00,126.42,126.55,126.33,126.45,9780.0,122.8762,123.0026,122.7887,122.9054,9780.0
2022-08-02 12:30:00,126.43,126.9,126.42,126.64,17913.0,122.8859,123.3428,122.8762,123.0901,17913.0
2022-08-02 12:40:00,126.65,126.78,126.63,126.75,9011.0,123.0998,123.2261,123.0803,123.197,9011.0
2022-08-02 12:50:00,126.71,126.82,126.6,126.8,12362.0,123.1581,123.265,123.0512,123.2456,12362.0
2022-08-02 13:00:00,126.77,127.12,126.61,127.12,24973.0,123.2164,123.5566,123.0609,123.5566,24973.0
2022-08-02 13:10:00,127.14,127.52,127.14,127.21,12788.0,123.576,123.9454,123.576,123.6441,12788.0
2022-08-02 13:20:00,127.19,127.4,126.88,126.98,36808.0,123.6246,123.8288,123.3233,123.4205,36808.0
2022-08-02 13:30:00,126.97,126.97,126.37,126.57,52828.0,123.4108,123.4108,122.8276,123.022,52828.0
2022-08-02 13:40:00,126.6,126.68,126.29,126.47,20032.0,123.0512,123.1289,122.7499,122.9248,20032.0
2022-08-02 13:50:00,126.42,126.7,126.31,126.68,11628.0,122.8762,123.1484,122.7693,123.1289,11628.0
2022-08-02 14:00:00,126.66,126.93,126.58,126.93,26389.0,123.1095,123.3719,123.0317,123.3719,26389.0
2022-08-02 14:10:00,126.92,126.92,126.12,126.13,19690.0,123.3622,123.3622,122.5846,122.5944,19690.0
2022-08-02 14:20:00,126.1,126.11,125.48,125.58,28351.0,122.5652,122.5749,121.9626,122.0598,28351.0
2022-08-02 14:30:00,125.58,125.62,125.39,125.45,16725.0,122.0598,122.0986,121.8751,121.9334,16725.0
2022-08-02 14:40:00,125.49,125.85,125.45,125.85,20913.0,121.9723,122.3222,121.9334,122.3222,20913.0
2022-08-02 14:50:00,125.86,126.24,125.78,126.06,28728.0,122.3319,122.7013,122.2542,122.5263,28728.0
2022-08-02 15:00:00,126.08,126.27,126.04,126.27,26503.0,122.5458,122.7304,122.5069,122.7304,26503.0
2022-08-02 15:10:00,126.25,126.38,125.85,125.99,36376.0,122.711,122.8373,122.3222,122.4583,36376.0
2022-08-02 15:20:00,125.97,126.13,125.75,126.13,27062.0,122.4388,122.5944,122.225,122.5944,27062.0
2022-08-02 15:30:00,126.1,126.47,126.01,126.43,47134.0,122.5652,122.9248,122.4777,122.8859,47134.0
2022-08-02 15:40:00,126.43,126.54,126.15,126.54,126204.0,122.8859,122.9929,122.6138,122.9929,126204.0
2022-08-02 15:50:00,126.55,127.02,126.44,126.5,378940.0,123.0026,123.4594,122.8957,122.954,378940.0
2022-08-03 09:30:00,127.71,129.17,127.08,128.83,62414.0,124.1301,125.5491,123.5177,125.2187,62414.0
2022-08-03 09:40:00,128.72,129.53,128.61,129.44,49626.0,125.1118,125.899,125.0048,125.8116,49626.0
2022-08-03 09:50:00,129.44,129.46,128.25,128.29,25902.0,125.8116,125.831,124.6549,124.6938,25902.0
2022-08-03 10:00:00,128.3,128.91,127.93,128.91,116864.0,124.7035,125.2964,124.3439,125.2964,116864.0
2022-08-03 10:10:00,128.91,129.25,128.63,128.83,32044.0,125.2964,125.6269,125.0243,125.2187,32044.0
2022-08-03 10:20:00,128.87,129.37,128.79,129.34,29040.0,125.2575,125.7435,125.1798,125.7144,29040.0
2022-08-03 10:30:00,129.34,129.35,128.72,128.92,24937.0,125.7144,125.7241,125.1118,125.3061,24937.0
2022-08-03 10:40:00,128.89,129.21,128.67,129.17,20509.0,125.277,125.588,125.0632,125.5491,20509.0
2022-08-03 10:50:00,129.2,129.2,128.82,128.97,25988.0,125.5783,125.5783,125.2089,125.3547,25988.0
2022-08-03 11:00:00,128.97,129.07,128.72,128.88,17895.0,125.3547,125.4519,125.1118,125.2673,17895.0
2022-08-03 11:10:00,128.88,129.2,128.86,128.93,30470.0,125.2673,125.5783,125.2478,125.3159,30470.0
2022-08-03 11:20:00,128.97,129.47,128.94,129.4,29871.0,125.3547,125.8407,125.3256,125.7727,29871.0
2022-08-03 11:30:00,129.38,129.55,129.07,129.55,34243.0,125.7533,125.9185,125.4519,125.9185,34243.0
2022-08-03 11:40:00,129.56,129.91,129.56,129.79,35373.0,125.9282,126.2684,125.9282,126.1518,35373.0
2022-08-03 11:50:00,129.76,129.78,129.46,129.66,23533.0,126.1226,126.142,125.831,126.0254,23533.0
2022-08-03 12:00:00,129.65,129.74,129.51,129.59,24417.0,126.0157,126.1032,125.8796,125.9574,24417.0
2022-08-03 12:10:00,129.59,129.78,129.42,129.56,38502.0,125.9574,126.142,125.7921,125.9282,38502.0
2022-08-03 12:20:00,129.56,129.73,129.52,129.69,22593.0,125.9282,126.0934,125.8893,126.0546,22593.0
2022-08-03 12:30:00,129.66,129.88,129.48,129.79,28165.0,126.0254,126.2392,125.8504,126.1518,28165.0
2022-08-03 12:40:00,129.79,130.26,129.73,130.21,45828.0,126.1518,126.6086,126.0934,126.56,45828.0
2022-08-03 12:50:00,130.21,130.62,130.06,130.52,45011.0,126.56,126.9585,126.4142,126.8613,45011.0
2022-08-03 13:00:00,130.51,131.24,130.45,131.07,49302.0,126.8516,127.5611,126.7933,127.3959,49302.0
2022-08-03 13:10:00,131.11,131.3,130.96,131.07,110233.0,127.4348,127.6194,127.289,127.3959,110233.0
2022-08-03 13:20:00,131.06,131.29,130.84,131.26,31793.0,127.3862,127.6097,127.1723,127.5806,31793.0
2022-08-03 13:30:00,131.28,131.31,130.97,131.04,29669.0,127.6,127.6291,127.2987,127.3667,29669.0
2022-08-03 13:40:00,131.04,131.25,130.9,131.09,26480.0,127.3667,127.5708,127.2306,127.4153,26480.0
2022-08-03 13:50:00,131.08,131.15,130.65,131.09,109920.0,127.4056,127.4736,126.9876,127.4153,109920.0
2022-08-03 14:00:00,131.11,131.11,130.51,130.96,69698.0,127.4348,127.4348,126.8516,127.289,69698.0
2022-08-03 14:10:00,130.97,131.0,130.44,130.53,54954.0,127.2987,127.3278,126.7835,126.871,54954.0
2022-08-03 14:20:00,130.53,130.53,130.17,130.27,30248.0,126.871,126.871,126.5211,126.6183,30248.0
2022-08-03 14:30:00,130.25,130.27,130.13,130.18,24935.0,126.5989,126.6183,126.4822,126.5308,24935.0
2022-08-03 14:40:00,130.21,130.25,130.11,130.2,18299.0,126.56,126.5989,126.4628,126.5503,18299.0
2022-08-03 14:50:00,130.23,130.5,130.13,130.37,20936.0,126.5794,126.8419,126.4822,126.7155,20936.0
2022-08-03 15:00:00,130.42,130.46,130.29,130.33,36962.0,126.7641,126.803,126.6377,126.6766,36962.0
2022-08-03 15:10:00,130.28,130.28,130.07,130.22,19977.0,126.628,126.628,126.4239,126.5697,19977.0
2022-08-03 15:20:00,130.22,130.32,130.1,130.32,25181.0,126.5697,126.6669,126.4531,126.6669,25181.0
2022-08-03 15:30:00,130.32,130.55,130.31,130.36,70693.0,126.6669,126.8905,126.6572,126.7058,70693.0
2022-08-03 15:40:00,130.31,130.76,130.21,130.64,64311.0,126.6572,127.0946,126.56,126.9779,64311.0
2022-08-03 15:50:00,130.65,130.71,129.95,130.18,193299.0,126.9876,127.046,126.3073,126.5308,193299.0
2022-08-04 09:30:00,129.6,129.87,128.27,129.67,46675.0,125.9671,126.2295,124.6744,126.0351,46675.0
2022-08-04 09:40:00,129.46,130.5,129.45,130.25,78350.0,125.831,126.8419,125.8213,126.5989,78350.0
2022-08-04 09:50:00,130.22,130.22,128.82,129.11,70938.0,126.5697,126.5697,125.2089,125.4908,70938.0
2022-08-04 10:00:00,129.17,129.89,128.88,129.61,58272.0,125.5491,126.249,125.2673,125.9768,58272.0
2022-08-04 10:10:00,129.72,130.93,129.67,130.92,52944.0,126.0837,127.2598,126.0351,127.2501,52944.0
2022-08-04 10:20:00,130.86,131.4,130.4,130.46,56566.0,127.1918,127.7166,126.7447,126.803,56566.0
2022-08-04 10:30:00,130.43,130.58,129.63,129.7,25593.0,126.7738,126.9196,125.9962,126.0643,25593.0
2022-08-04 10:40:00,129.74,129.93,129.13,129.47,43688.0,126.1032,126.2878,125.5103,125.8407,43688.0
2022-08-04 10:50:00,129.42,129.5,128.81,129.23,32304.0,125.7921,125.8699,125.1992,125.6075,32304.0
2022-08-04 11:00:00,129.21,130.07,129.17,129.71,58994.0,125.588,126.4239,125.5491,126.074,58994.0
2022-08-04 11:10:00,129.7,129.73,129.27,129.59,21153.0,126.0643,126.0934,125.6463,125.9574,21153.0
2022-08-04 11:20:00,129.5,129.83,129.01,129.24,19591.0,125.8699,126.1906,125.3936,125.6172,19591.0
2022-08-04 11:30:00,129.26,129.3,128.3,128.31,32178.0,125.6366,125.6755,124.7035,124.7132,32178.0
2022-08-04 11:40:00,128.38,128.75,128.07,128.68,30437.0,124.7813,125.1409,124.48,125.0729,30437.0
2022-08-04 11:50:00,128.69,128.82,128.33,128.33,15965.0,125.0826,125.2089,124.7327,124.7327,15965.0
2022-08-04 12:00:00,128.32,128.61,128.24,128.45,27155.0,124.723,125.0048,124.6452,124.8493,27155.0
2022-08-04 12:10:00,128.47,128.62,128.19,128.51,23967.0,124.8688,125.0146,124.5966,124.9076,23967.0
2022-08-04 12:20:00,128.53,128.95,128.5,128.89,19387.0,124.9271,125.3353,124.8979,125.277,19387.0
2022-08-04 12:30:00,128.89,128.92,128.49,128.6,16630.0,125.277,125.3061,124.8882,124.9951,16630.0
2022-08-04 12:40:00,128.65,128.74,127.93,128.04,18502.0,125.0437,125.1312,124.3439,124.4508,18502.0
2022-08-04 12:50:00,128.06,128.4,128.06,128.36,11182.0,124.4703,124.8007,124.4703,124.7618,11182.0
2022-08-04 13:00:00,128.39,128.39,128.13,128.21,20355.0,124.791,124.791,124.5383,124.616,20355.0
2022-08-04 13:10:00,128.18,128.41,128.09,128.19,18327.0,124.5869,124.8104,124.4994,124.5966,18327.0
2022-08-04 13:20:00,128.15,128.21,127.94,128.16,23397.0,124.5577,124.616,124.3536,124.5674,23397.0
2022-08-04 13:30:00,128.13,128.34,128.1,128.28,22796.0,124.5383,124.7424,124.5091,124.6841,22796.0
2022-08-04 13:40:00,128.3,128.38,128.09,128.23,23450.0,124.7035,124.7813,124.4994,124.6355,23450.0
2022-08-04 13:50:00,128.2,128.25,128.02,128.14,27253.0,124.6063,124.6549,124.4314,124.548,27253.0
2022-08-04 14:00:00,128.12,128.31,127.97,128.16,31112.0,124.5286,124.7132,124.3828,124.5674,31112.0
2022-08-04 14:10:00,128.11,128.15,127.73,127.98,22720.0,124.5189,124.5577,124.1495,124.3925,22720.0
2022-08-04 14:20:00,127.94,128.32,127.93,128.2,22411.0,124.3536,124.723,124.3439,124.6063,22411.0
2022-08-04 14:30:00,128.21,128.28,127.88,128.2,22039.0,124.616,124.6841,124.2953,124.6063,22039.0
2022-08-04 14:40:00,128.2,128.56,128.05,128.49,19447.0,124.6063,124.9562,124.4605,124.8882,19447.0
2022-08-04 14:50:00,128.49,129.11,128.49,128.96,31465.0,124.8882,125.4908,124.8882,125.345,31465.0
2022-08-04 15:00:00,128.96,129.14,128.85,129.13,58083.0,125.345,125.52,125.2381,125.5103,58083.0
2022-08-04 15:10:00,129.13,129.32,129.05,129.25,28546.0,125.5103,125.6949,125.4325,125.6269,28546.0
2022-08-04 15:20:00,129.17,129.34,129.02,129.3,27911.0,125.5491,125.7144,125.4033,125.6755,27911.0
2022-08-04 15:30:00,129.31,129.36,128.79,128.8,27143.0,125.6852,125.7338,125.1798,125.1895,27143.0
2022-08-04 15:40:00,128.8,128.88,128.52,128.69,34722.0,125.1895,125.2673,124.9174,125.0826,34722.0
2022-08-04 15:50:00,128.72,128.8,128.54,128.6,143510.0,125.1118,125.1895,124.9368,124.9951,143510.0
2022-08-05 09:30:00,126.66,128.38,126.25,128.2,10711.0,123.1095,124.7813,122.711,124.6063,10711.0
2022-08-05 09:40:00,128.03,128.03,126.97,127.68,9356.0,124.4411,124.4411,123.4108,124.1009,9356.0
2022-08-05 09:50:00,127.67,128.23,127.54,128.09,10058.0,124.0912,124.6355,123.9648,124.4994,10058.0
2022-08-05 10:00:00,128.23,129.06,127.98,129.06,9559.0,124.6355,125.4422,124.3925,125.4422,9559.0
2022-08-05 10:10:00,129.0,129.73,128.79,129.73,20701.0,125.3839,126.0934,125.1798,126.0934,20701.0
2022-08-05 10:20:00,129.75,129.86,128.75,128.99,24358.0,126.1129,126.2198,125.1409,125.3742,24358.0
2022-08-05 10:30:00,129.03,129.13,128.7,128.93,20091.0,125.4131,125.5103,125.0923,125.3159,20091.0
2022-08-05 10:40:00,128.9,128.9,128.41,128.65,11817.0,125.2867,125.2867,124.8104,125.0437,11817.0
2022-08-05 10:50:00,128.54,128.75,128.28,128.64,8946.0,124.9368,125.1409,124.6841,125.034,8946.0
2022-08-05 11:00:00,128.63,128.63,127.92,128.23,8067.0,125.0243,125.0243,124.3342,124.6355,8067.0
2022-08-05 11:10:00,128.28,128.32,127.86,128.0,10118.0,124.6841,124.723,124.2759,124.4119,10118.0
2022-08-05 11:20:00,127.95,127.99,127.46,127.48,11361.0,124.3633,124.4022,123.8871,123.9065,11361.0
2022-08-05 11:30:00,127.49,127.95,127.49,127.72,13239.0,123.9162,124.3633,123.9162,124.1398,13239.0
2022-08-05 11:40:00,127.67,127.85,127.37,127.47,15597.0,124.0912,124.2661,123.7996,123.8968,15597.0
2022-08-05 11:50:00,127.52,127.9,127.49,127.66,6968.0,123.9454,124.3147,123.9162,124.0815,6968.0
2022-08-05 12:00:00,127.69,128.1,127.68,127.98,8501.0,124.1106,124.5091,124.1009,124.3925,8501.0
2022-08-05 12:10:00,128.06,128.28,128.0,128.18,8009.0,124.4703,124.6841,124.4119,124.5869,8009.0
2022-08-05 12:20:00,128.2,128.28,128.13,128.26,8321.0,124.6063,124.6841,124.5383,124.6646,8321.0
2022-08-05 12:30:00,128.25,128.43,128.04,128.36,13492.0,124.6549,124.8299,124.4508,124.7618,13492.0
2022-08-05 12:40:00,128.4,128.61,128.34,128.59,8782.0,124.8007,125.0048,124.7424,124.9854,8782.0
2022-08-05 12:50:00,128.59,128.71,128.55,128.65,8672.0,124.9854,125.102,124.9465,125.0437,8672.0
2022-08-05 13:00:00,128.71,128.79,128.56,128.67,7361.0,125.102,125.1798,124.9562,125.0632,7361.0
2022-08-05 13:10:00,128.68,128.68,128.33,128.34,6405.0,125.0729,125.0729,124.7327,124.7424,6405.0
2022-08-05 13:20:00,128.32,128.39,128.18,128.22,5894.0,124.723,124.791,124.5869,124.6258,5894.0
2022-08-05 13:30:00,128.3,128.41,128.28,128.35,4645.0,124.7035,124.8104,124.6841,124.7521,4645.0
2022-08-05 13:40:00,128.37,128.37,127.97,128.08,5409.0,124.7716,124.7716,124.3828,124.4897,5409.0
2022-08-05 13:50:00,128.08,128.21,128.04,128.21,9100.0,124.4897,124.616,124.4508,124.616,9100.0
2022-08-05 14:00:00,128.16,128.16,127.97,128.04,5998.0,124.5674,124.5674,124.3828,124.4508,5998.0
2022-08-05 14:10:00,128.04,128.16,127.86,128.15,9463.0,124.4508,124.5674,124.2759,124.5577,9463.0
2022-08-05 14:20:00,128.11,128.23,127.85,127.9,9557.0,124.5189,124.6355,124.2661,124.3147,9557.0
2022-08-05 14:30:00,127.85,128.2,127.81,128.07,5052.0,124.2661,124.6063,124.2273,124.48,5052.0
2022-08-05 14:40:00,128.12,128.3,128.03,128.25,7985.0,124.5286,124.7035,124.4411,124.6549,7985.0
2022-08-05 14:50:00,128.22,128.35,128.1,128.28,9823.0,124.6258,124.7521,124.5091,124.6841,9823.0
2022-08-05 15:00:00,128.28,128.6,128.28,128.36,20187.0,124.6841,124.9951,124.6841,124.7618,20187.0
2022-08-05 15:10:00,128.37,128.52,128.29,128.3,8941.0,124.7716,124.9174,124.6938,124.7035,8941.0
2022-08-05 15:20:00,128.32,128.35,128.15,128.32,9765.0,124.723,124.7521,124.5577,124.723,9765.0
2022-08-05 15:30:00,128.28,128.49,128.24,128.28,66614.0,124.6841,124.8882,124.6452,124.6841,66614.0
2022-08-05 15:40:00,128.25,128.38,128.18,128.31,56721.0,124.6549,124.7813,124.5869,124.7132,56721.0
2022-08-05 15:50:00,128.31,128.33,127.98,128.0,178319.0,124.7132,124.7327,124.3925,124.4119,178319.0
2022-08-08 09:30:00,129.16,130.07,128.7,129.6,31487.0,125.5394,126.4239,125.0923,125.9671,31487.0
2022-08-08 09:40:00,129.62,129.91,129.19,129.87,13657.0,125.9865,126.2684,125.5686,126.2295,13657.0
2022-08-08 09:50:00,129.75,130.12,129.59,129.59,19758.0,126.1129,126.4725,125.9574,125.9574,19758.0
2022-08-08 10:00:00,129.68,130.03,129.41,130.0,18712.0,126.0448,126.385,125.7824,126.3559,18712.0
2022-08-08 10:10:00,129.79,130.06,129.7,130.0,24843.0,126.1518,126.4142,126.0643,126.3559,24843.0
2022-08-08 10:20:00,130.03,130.29,129.74,130.12,26991.0,126.385,126.6377,126.1032,126.4725,26991.0
2022-08-08 10:30:00,130.12,130.81,130.08,130.81,38646.0,126.4725,127.1432,126.4336,127.1432,38646.0
2022-08-08 10:40:00,130.81,131.05,130.43,130.58,37464.0,127.1432,127.3764,126.7738,126.9196,37464.0
2022-08-08 10:50:00,130.58,130.8,130.51,130.65,26142.0,126.9196,127.1334,126.8516,126.9876,26142.0
2022-08-08 11:00:00,130.65,130.74,130.47,130.5,32975.0,126.9876,127.0751,126.8127,126.8419,32975.0
2022-08-08 11:10:00,130.5,130.56,130.1,130.18,82480.0,126.8419,126.9002,126.4531,126.5308,82480.0
2022-08-08 11:20:00,130.18,130.6,129.93,129.93,33578.0,126.5308,126.9391,126.2878,126.2878,33578.0
2022-08-08 11:30:00,129.98,130.11,129.58,129.58,23639.0,126.3364,126.4628,125.9476,125.9476,23639.0
2022-08-08 11:40:00,129.59,129.77,129.34,129.77,15445.0,125.9574,126.1323,125.7144,126.1323,15445.0
2022-08-08 11:50:00,129.84,130.18,129.77,130.13,37078.0,126.2004,126.5308,126.1323,126.4822,37078.0
2022-08-08 12:00:00,130.13,130.37,130.0,130.08,21183.0,126.4822,126.7155,126.3559,126.4336,21183.0
2022-08-08 12:10:00,130.16,130.17,129.57,129.71,28512.0,126.5114,126.5211,125.9379,126.074,28512.0
2022-08-08 12:20:00,129.67,129.86,129.39,129.42,22676.0,126.0351,126.2198,125.763,125.7921,22676.0
2022-08-08 12:30:00,129.4,129.63,129.3,129.53,16780.0,125.7727,125.9962,125.6755,125.899,16780.0
2022-08-08 12:40:00,129.48,129.93,129.48,129.93,22969.0,125.8504,126.2878,125.8504,126.2878,22969.0
2022-08-08 12:50:00,129.91,129.98,129.73,129.86,21828.0,126.2684,126.3364,126.0934,126.2198,21828.0
2022-08-08 13:00:00,129.86,129.94,129.68,129.93,20568.0,126.2198,126.2976,126.0448,126.2878,20568.0
2022-08-08 13:10:00,129.93,129.98,129.78,129.85,32762.0,126.2878,126.3364,126.142,126.2101,32762.0
2022-08-08 13:20:00,129.89,129.89,129.62,129.62,22865.0,126.249,126.249,125.9865,125.9865,22865.0
2022-08-08 13:30:00,129.66,129.73,129.25,129.28,25425.0,126.0254,126.0934,125.6269,125.6561,25425.0
2022-08-08 13:40:00,129.3,129.55,129.29,129.46,25940.0,125.6755,125.9185,125.6658,125.831,25940.0
2022-08-08 13:50:00,129.47,129.5,129.34,129.4,16331.0,125.8407,125.8699,125.7144,125.7727,16331.0
2022-08-08 14:00:00,129.41,129.41,129.02,129.3,23545.0,125.7824,125.7824,125.4033,125.6755,23545.0
2022-08-08 14:10:00,129.28,129.38,129.13,129.33,23319.0,125.6561,125.7533,125.5103,125.7047,23319.0
2022-08-08 14:20:00,129.33,129.36,129.14,129.29,29486.0,125.7047,125.7338,125.52,125.6658,29486.0
2022-08-08 14:30:00,129.28,129.38,129.23,129.3,27473.0,125.6561,125.7533,125.6075,125.6755,27473.0
2022-08-08 14:40:00,129.4,129.62,129.33,129.41,38072.0,125.7727,125.9865,125.7047,125.7824,38072.0
2022-08-08 14:50:00,129.42,129.43,129.06,129.26,30273.0,125.7921,125.8018,125.4422,125.6366,30273.0
2022-08-08 15:00:00,129.25,129.37,129.12,129.33,92852.0,125.6269,125.7435,125.5005,125.7047,92852.0
2022-08-08 15:10:00,129.31,129.4,129.16,129.33,49663.0,125.6852,125.7727,125.5394,125.7047,49663.0
2022-08-08 15:20:00,129.38,129.66,129.33,129.63,51426.0,125.7533,126.0254,125.7047,125.9962,51426.0
2022-08-08 15:30:00,129.63,129.95,129.45,129.94,102110.0,125.9962,126.3073,125.8213,126.2976,102110.0
2022-08-08 15:40:00,129.94,130.07,129.55,129.61,99674.0,126.2976,126.4239,125.9185,125.9768,99674.0
2022-08-08 15:50:00,129.62,129.8,129.31,129.34,162369.0,125.9865,126.1615,125.6852,125.7144,162369.0
2022-08-09 09:30:00,128.86,130.12,128.83,130.12,33848.0,125.2478,126.4725,125.2187,126.4725,33848.0
2022-08-09 09:40:00,130.17,131.13,130.16,130.38,41773.0,126.5211,127.4542,126.5114,126.7252,41773.0
2022-08-09 09:50:00,130.39,130.79,129.28,129.81,24843.0,126.7349,127.1237,125.6561,126.1712,24843.0
2022-08-09 10:00:00,129.88,130.42,129.62,130.25,140007.0,126.2392,126.7641,125.9865,126.5989,140007.0
2022-08-09 10:10:00,130.22,130.57,130.03,130.21,38925.0,126.5697,126.9099,126.385,126.56,38925.0
2022-08-09 10:20:00,130.19,130.24,129.87,130.14,124670.0,126.5405,126.5891,126.2295,126.4919,124670.0
2022-08-09 10:30:00,130.15,130.38,129.96,130.34,29879.0,126.5017,126.7252,126.317,126.6863,29879.0
2022-08-09 10:40:00,130.37,130.53,130.21,130.52,19304.0,126.7155,126.871,126.56,126.8613,19304.0
2022-08-09 10:50:00,130.55,130.63,130.3,130.53,16018.0,126.8905,126.9682,126.6475,126.871,16018.0
2022-08-09 11:00:00,130.5,130.5,129.93,130.15,18870.0,126.8419,126.8419,126.2878,126.5017,18870.0
2022-08-09 11:10:00,130.15,130.79,129.97,130.79,20303.0,126.5017,127.1237,126.3267,127.1237,20303.0
2022-08-09 11:20:00,130.78,131.08,130.76,130.87,16444.0,127.114,127.4056,127.0946,127.2015,16444.0
2022-08-09 11:30:00,130.9,130.95,130.73,130.73,12155.0,127.2306,127.2792,127.0654,127.0654,12155.0
2022-08-09 11:40:00,130.75,130.86,130.57,130.7,9617.0,127.0848,127.1918,126.9099,127.0362,9617.0
2022-08-09 11:50:00,130.73,130.82,130.61,130.62,20511.0,127.0654,127.1529,126.9488,126.9585,20511.0
2022-08-09 12:00:00,130.65,130.9,130.59,130.87,21170.0,126.9876,127.2306,126.9293,127.2015,21170.0
2022-08-09 12:10:00,130.9,130.93,130.76,130.83,12551.0,127.2306,127.2598,127.0946,127.1626,12551.0
2022-08-09 12:20:00,130.8,130.9,130.58,130.6,17841.0,127.1334,127.2306,126.9196,126.9391,17841.0
2022-08-09 12:30:00,130.59,130.59,130.22,130.24,18320.0,126.9293,126.9293,126.5697,126.5891,18320.0
2022-08-09 12:40:00,130.23,130.34,130.04,130.09,23726.0,126.5794,126.6863,126.3947,126.4433,23726.0
2022-08-09 12:50:00,130.09,130.23,129.78,130.21,19053.0,126.4433,126.5794,126.142,126.56,19053.0
2022-08-09 13:00:00,130.22,130.33,129.89,129.93,12707.0,126.5697,126.6766,126.249,126.2878,12707.0
2022-08-09 13:10:00,129.96,130.18,129.86,129.97,13001.0,126.317,126.5308,126.2198,126.3267,13001.0
2022-08-09 13:20:00,129.97,130.02,129.86,129.97,10529.0,126.3267,126.3753,126.2198,126.3267,10529.0
2022-08-09 13:30:00,129.96,129.96,129.68,129.7,12156.0,126.317,126.317,126.0448,126.0643,12156.0
2022-08-09 13:40:00,129.71,129.78,129.39,129.49,9454.0,126.074,126.142,125.763,125.8602,9454.0
2022-08-09 13:50:00,129.49,130.14,129.47,130.05,27404.0,125.8602,126.4919,125.8407,126.4045,27404.0
2022-08-09 14:00:00,130.02,130.23,130.0,130.14,18841.0,126.3753,126.5794,126.3559,126.4919,18841.0
2022-08-09 14:10:00,130.14,130.17,130.04,130.04,23295.0,126.4919,126.5211,126.3947,126.3947,23295.0
2022-08-09 14:20:00,130.02,130.06,129.99,130.01,29911.0,126.3753,126.4142,126.3462,126.3656,29911.0
2022-08-09 14:30:00,130.0,130.1,129.97,130.08,21667.0,126.3559,126.4531,126.3267,126.4336,21667.0
2022-08-09 14:40:00,130.09,130.09,129.99,130.04,30000.0,126.4433,126.4433,126.3462,126.3947,30000.0
2022-08-09 14:50:00,130.04,130.16,129.99,130.0,21925.0,126.3947,126.5114,126.3462,126.3559,21925.0
2022-08-09 15:00:00,130.0,130.05,129.99,130.05,40670.0,126.3559,126.4045,126.3462,126.4045,40670.0
2022-08-09 15:10:00,130.04,130.14,129.98,130.11,56607.0,126.3947,126.4919,126.3364,126.4628,56607.0
2022-08-09 15:20:00,130.12,130.55,130.08,130.25,59823.0,126.4725,126.8905,126.4336,126.5989,59823.0
2022-08-09 15:30:00,130.24,130.47,130.22,130.36,39606.0,126.5891,126.8127,126.5697,126.7058,39606.0
2022-08-09 15:40:00,130.36,130.54,130.12,130.36,58343.0,126.7058,126.8807,126.4725,126.7058,58343.0
2022-08-09 15:50:00,130.35,130.56,130.25,130.4,97569.0,126.6961,126.9002,126.5989,126.7447,97569.0
2022-08-10 09:30:00,133.96,134.52,133.34,133.34,55547.0,130.2049,130.7492,129.6022,129.6022,55547.0
2022-08-10 09:40:00,133.36,134.26,133.27,134.26,27101.0,129.6217,130.4965,129.5342,130.4965,27101.0
2022-08-10 09:50:00,134.38,134.45,133.68,133.77,28446.0,130.6131,130.6811,129.9327,130.0202,28446.0
2022-08-10 10:00:00,133.67,134.77,133.47,134.64,35630.0,129.923,130.9922,129.7286,130.8658,35630.0
2022-08-10 10:10:00,134.65,135.19,134.5,134.9,64367.0,130.8755,131.4004,130.7297,131.1185,64367.0
2022-08-10 10:20:00,134.87,135.28,134.72,135.09,49674.0,131.0894,131.4879,130.9436,131.3032,49674.0
2022-08-10 10:30:00,135.09,135.44,135.0,135.41,43389.0,131.3032,131.6434,131.2157,131.6142,43389.0
2022-08-10 10:40:00,135.36,135.82,135.25,135.26,84202.0,131.5656,132.0127,131.4587,131.4684,84202.0
2022-08-10 10:50:00,135.27,135.86,135.26,135.78,33596.0,131.4781,132.0516,131.4684,131.9738,33596.0
2022-08-10 11:00:00,135.85,136.18,135.82,135.97,42486.0,132.0419,132.3626,132.0127,132.1585,42486.0
2022-08-10 11:10:00,135.98,136.12,135.85,135.94,33382.0,132.1682,132.3043,132.0419,132.1294,33382.0
2022-08-10 11:20:00,135.94,136.16,135.68,135.78,31604.0,132.1294,132.3432,131.8767,131.9738,31604.0
2022-08-10 11:30:00,135.83,135.94,135.52,135.54,26658.0,132.0224,132.1294,131.7211,131.7406,26658.0
2022-08-10 11:40:00,135.52,135.56,135.08,135.37,19517.0,131.7211,131.76,131.2935,131.5753,19517.0
2022-08-10 11:50:00,135.36,135.62,135.32,135.59,28132.0,131.5656,131.8183,131.5267,131.7892,28132.0
2022-08-10 12:00:00,135.59,135.92,135.59,135.7,25394.0,131.7892,132.1099,131.7892,131.8961,25394.0
2022-08-10 12:10:00,135.69,135.74,135.07,135.07,30383.0,131.8864,131.935,131.2837,131.2837,30383.0
2022-08-10 12:20:00,135.11,135.13,134.55,134.7,15979.0,131.3226,131.3421,130.7783,130.9241,15979.0
2022-08-10 12:30:00,134.72,134.72,134.46,134.5,18971.0,130.9436,130.9436,130.6908,130.7297,18971.0
2022-08-10 12:40:00,134.52,134.52,134.18,134.31,15932.0,130.7492,130.7492,130.4187,130.5451,15932.0
2022-08-10 12:50:00,134.32,134.36,134.06,134.15,11280.0,130.5548,130.5937,130.3021,130.3895,11280.0
2022-08-10 13:00:00,134.16,134.16,133.88,133.89,17411.0,130.3993,130.3993,130.1271,130.1368,17411.0
2022-08-10 13:10:00,133.91,133.93,133.66,133.66,16853.0,130.1563,130.1757,129.9133,129.9133,16853.0
2022-08-10 13:20:00,133.65,133.71,133.25,133.25,17519.0,129.9036,129.9619,129.5148,129.5148,17519.0
2022-08-10 13:30:00,133.26,133.31,132.95,133.31,36582.0,129.5245,129.5731,129.2232,129.5731,36582.0
2022-08-10 13:40:00,133.3,133.77,133.25,133.77,17120.0,129.5634,130.0202,129.5148,130.0202,17120.0
2022-08-10 13:50:00,133.77,133.77,133.09,133.21,20583.0,130.0202,130.0202,129.3593,129.4759,20583.0
2022-08-10 14:00:00,133.24,133.52,133.22,133.3,17746.0,129.505,129.7772,129.4856,129.5634,17746.0
2022-08-10 14:10:00,133.34,133.49,133.29,133.38,14036.0,129.6022,129.748,129.5536,129.6411,14036.0
2022-08-10 14:20:00,133.37,133.57,133.37,133.49,16635.0,129.6314,129.8258,129.6314,129.748,16635.0
2022-08-10 14:30:00,133.51,133.58,133.42,133.49,13859.0,129.7675,129.8355,129.68,129.748,13859.0
2022-08-10 14:40:00,133.52,133.52,133.17,133.25,13071.0,129.7772,129.7772,129.437,129.5148,13071.0
2022-08-10 14:50:00,133.22,133.22,132.87,132.95,14636.0,129.4856,129.4856,129.1454,129.2232,14636.0
2022-08-10 15:00:00,132.95,133.01,132.81,132.86,19496.0,129.2232,129.2815,129.0871,129.1357,19496.0
2022-08-10 15:10:00,132.85,132.88,132.63,132.72,24496.0,129.126,129.1551,128.9121,128.9996,24496.0
2022-08-10 15:20:00,132.74,132.87,132.56,132.78,41645.0,129.0191,129.1454,128.8441,129.0579,41645.0
2022-08-10 15:30:00,132.77,133.11,132.74,133.03,35809.0,129.0482,129.3787,129.0191,129.3009,35809.0
2022-08-10 15:40:00,133.05,133.28,132.77,132.78,51821.0,129.3204,129.5439,129.0482,129.0579,51821.0
2022-08-10 15:50:00,132.8,132.8,132.55,132.59,115539.0,129.0774,129.0774,128.8344,128.8733,115539.0
2022-08-11 09:30:00,134.39,134.88,133.02,133.13,24219.0,130.6228,131.0991,129.2912,129.3981,24219.0
2022-08-11 09:40:00,133.24,133.86,133.08,133.55,20042.0,129.505,130.1077,129.3495,129.8064,20042.0
2022-08-11 09:50:00,133.54,133.79,133.03,133.21,39586.0,129.7966,130.0396,129.3009,129.4759,39586.0
2022-08-11 10:00:00,133.3,133.83,133.3,133.65,14975.0,129.5634,130.0785,129.5634,129.9036,14975.0
2022-08-11 10:10:00,133.71,133.99,133.53,133.8,20729.0,129.9619,130.234,129.7869,130.0493,20729.0
2022-08-11 10:20:00,133.75,133.82,133.49,133.56,22212.0,130.0008,130.0688,129.748,129.8161,22212.0
2022-08-11 10:30:00,133.61,133.62,133.16,133.33,22922.0,129.8647,129.8744,129.4273,129.5925,22922.0
2022-08-11 10:40:00,133.27,133.34,133.09,133.23,21170.0,129.5342,129.6022,129.3593,129.4953,21170.0
2022-08-11 10:50:00,133.23,133.41,133.15,133.29,20390.0,129.4953,129.6703,129.4176,129.5536,20390.0
2022-08-11 11:00:00,133.3,133.42,132.87,133.0,18315.0,129.5634,129.68,129.1454,129.2718,18315.0
2022-08-11 11:10:00,133.03,133.39,132.87,132.87,19111.0,129.3009,129.6508,129.1454,129.1454,19111.0
2022-08-11 11:20:00,132.91,133.23,132.9,133.2,24029.0,129.1843,129.4953,129.1746,129.4662,24029.0
2022-08-11 11:30:00,133.21,133.33,133.06,133.28,20228.0,129.4759,129.5925,129.3301,129.5439,20228.0
2022-08-11 11:40:00,133.34,133.47,133.04,133.08,19455.0,129.6022,129.7286,129.3107,129.3495,19455.0
2022-08-11 11:50:00,133.09,133.09,132.76,132.89,16530.0,129.3593,129.3593,129.0385,129.1649,16530.0
2022-08-11 12:00:00,132.89,133.05,132.85,133.03,20498.0,129.1649,129.3204,129.126,129.3009,20498.0
2022-08-11 12:10:00,133.05,133.26,132.92,133.14,15699.0,129.3204,129.5245,129.194,129.4079,15699.0
2022-08-11 12:20:00,133.18,133.36,133.07,133.36,16685.0,129.4467,129.6217,129.3398,129.6217,16685.0
2022-08-11 12:30:00,133.35,133.79,133.34,133.57,17344.0,129.612,130.0396,129.6022,129.8258,17344.0
2022-08-11 12:40:00,133.58,133.73,133.54,133.59,21126.0,129.8355,129.9813,129.7966,129.8452,21126.0
2022-08-11 12:50:00,133.58,133.97,133.58,133.95,20623.0,129.8355,130.2146,129.8355,130.1951,20623.0
2022-08-11 13:00:00,133.96,134.15,133.82,134.02,12330.0,130.2049,130.3895,130.0688,130.2632,12330.0
2022-08-11 13:10:00,134.0,134.25,133.98,134.19,16763.0,130.2437,130.4867,130.2243,130.4284,16763.0
2022-08-11 13:20:00,134.15,134.23,133.89,134.04,10585.0,130.3895,130.4673,130.1368,130.2826,10585.0
2022-08-11 13:30:00,134.06,134.26,133.96,134.25,16314.0,130.3021,130.4965,130.2049,130.4867,16314.0
2022-08-11 13:40:00,134.27,134.4,134.18,134.27,26042.0,130.5062,130.6325,130.4187,130.5062,26042.0
2022-08-11 13:50:00,134.31,134.38,134.25,134.3,24794.0,130.5451,130.6131,130.4867,130.5353,24794.0
2022-08-11 14:00:00,134.28,134.29,133.83,133.91,13501.0,130.5159,130.5256,130.0785,130.1563,13501.0
2022-08-11 14:10:00,133.95,133.99,133.77,133.93,10432.0,130.1951,130.234,130.0202,130.1757,10432.0
2022-08-11 14:20:00,133.92,134.09,133.9,134.05,19116.0,130.166,130.3312,130.1465,130.2923,19116.0
2022-08-11 14:30:00,134.05,134.11,133.97,134.03,33897.0,130.2923,130.3507,130.2146,130.2729,33897.0
2022-08-11 14:40:00,134.04,134.14,133.66,133.66,19679.0,130.2826,130.3798,129.9133,129.9133,19679.0
2022-08-11 14:50:00,133.67,133.67,133.34,133.43,15229.0,129.923,129.923,129.6022,129.6897,15229.0
2022-08-11 15:00:00,133.44,133.5,133.28,133.35,13481.0,129.6994,129.7578,129.5439,129.612,13481.0
2022-08-11 15:10:00,133.4,133.5,133.19,133.49,16399.0,129.6606,129.7578,129.4564,129.748,16399.0
2022-08-11 15:20:00,133.48,133.57,133.41,133.47,21989.0,129.7383,129.8258,129.6703,129.7286,21989.0
2022-08-11 15:30:00,133.46,133.71,133.39,133.61,33487.0,129.7189,129.9619,129.6508,129.8647,33487.0
2022-08-11 15:40:00,133.61,133.79,133.59,133.65,46369.0,129.8647,130.0396,129.8452,129.9036,46369.0
2022-08-11 15:50:00,133.63,133.73,133.49,133.56,102456.0,129.8841,129.9813,129.748,129.8161,102456.0
2022-08-12 09:30:00,134.4,135.11,134.28,134.7,34881.0,130.6325,131.3226,130.5159,130.9241,34881.0
2022-08-12 09:40:00,134.55,135.58,134.55,135.15,29692.0,130.7783,131.7795,130.7783,131.3615,29692.0
2022-08-12 09:50:00,135.07,135.99,135.05,135.81,19877.0,131.2837,132.178,131.2643,132.003,19877.0
2022-08-12 10:00:00,135.79,135.83,135.2,135.5,45820.0,131.9836,132.0224,131.4101,131.7017,45820.0
2022-08-12 10:10:00,135.5,135.67,135.35,135.65,29369.0,131.7017,131.8669,131.5559,131.8475,29369.0
2022-08-12 10:20:00,135.62,135.74,135.52,135.72,29625.0,131.8183,131.935,131.7211,131.9155,29625.0
2022-08-12 10:30:00,135.7,135.88,135.3,135.66,27871.0,131.8961,132.071,131.5073,131.8572,27871.0
2022-08-12 10:40:00,135.7,135.72,135.22,135.22,39355.0,131.8961,131.9155,131.4295,131.4295,39355.0
2022-08-12 10:50:00,135.22,135.27,134.92,135.27,31830.0,131.4295,131.4781,131.138,131.4781,31830.0
2022-08-12 11:00:00,135.26,135.39,135.05,135.16,24372.0,131.4684,131.5948,131.2643,131.3712,24372.0
2022-08-12 11:10:00,135.22,135.29,135.05,135.26,14435.0,131.4295,131.4976,131.2643,131.4684,14435.0
2022-08-12 11:20:00,135.29,135.36,135.21,135.21,15883.0,131.4976,131.5656,131.4198,131.4198,15883.0
2022-08-12 11:30:00,135.23,135.34,135.12,135.31,15336.0,131.4393,131.5462,131.3323,131.517,15336.0
2022-08-12 11:40:00,135.29,135.31,135.09,135.17,16161.0,131.4976,131.517,131.3032,131.3809,16161.0
2022-08-12 11:50:00,135.18,135.31,134.99,135.17,16081.0,131.3907,131.517,131.206,131.3809,16081.0
2022-08-12 12:00:00,135.22,135.32,135.14,135.19,12191.0,131.4295,131.5267,131.3518,131.4004,12191.0
2022-08-12 12:10:00,135.21,135.33,135.15,135.32,15465.0,131.4198,131.5365,131.3615,131.5267,15465.0
2022-08-12 12:20:00,135.32,135.41,135.26,135.4,11786.0,131.5267,131.6142,131.4684,131.6045,11786.0
2022-08-12 12:30:00,135.39,135.44,135.33,135.38,17498.0,131.5948,131.6434,131.5365,131.5851,17498.0
2022-08-12 12:40:00,135.37,135.57,135.3,135.55,8451.0,131.5753,131.7697,131.5073,131.7503,8451.0
2022-08-12 12:50:00,135.55,135.56,135.41,135.52,9299.0,131.7503,131.76,131.6142,131.7211,9299.0
2022-08-12 13:00:00,135.52,135.54,135.4,135.48,10280.0,131.7211,131.7406,131.6045,131.6823,10280.0
2022-08-12 13:10:00,135.51,135.58,135.43,135.53,9947.0,131.7114,131.7795,131.6337,131.7309,9947.0
2022-08-12 13:20:00,135.55,135.69,135.47,135.68,13063.0,131.7503,131.8864,131.6725,131.8767,13063.0
2022-08-12 13:30:00,135.72,135.93,135.71,135.81,15380.0,131.9155,132.1196,131.9058,132.003,15380.0
2022-08-12 13:40:00,135.82,135.89,135.75,135.8,11819.0,132.0127,132.0808,131.9447,131.9933,11819.0
2022-08-12 13:50:00,135.83,135.89,135.71,135.71,8039.0,132.0224,132.0808,131.9058,131.9058,8039.0
2022-08-12 14:00:00,135.71,135.77,135.36,135.4,11957.0,131.9058,131.9641,131.5656,131.6045,11957.0
2022-08-12 14:10:00,135.41,135.5,135.36,135.41,13255.0,131.6142,131.7017,131.5656,131.6142,13255.0
2022-08-12 14:20:00,135.39,135.43,135.33,135.36,10015.0,131.5948,131.6337,131.5365,131.5656,10015.0
2022-08-12 14:30:00,135.38,135.52,135.26,135.28,12070.0,131.5851,131.7211,131.4684,131.4879,12070.0
2022-08-12 14:40:00,135.3,135.34,135.19,135.29,11413.0,131.5073,131.5462,131.4004,131.4976,11413.0
2022-08-12 14:50:00,135.29,135.3,135.15,135.19,13605.0,131.4976,131.5073,131.3615,131.4004,13605.0
2022-08-12 15:00:00,135.17,135.35,135.12,135.14,13349.0,131.3809,131.5559,131.3323,131.3518,13349.0
2022-08-12 15:10:00,135.16,135.38,135.16,135.29,21821.0,131.3712,131.5851,131.3712,131.4976,21821.0
2022-08-12 15:20:00,135.26,135.26,135.02,135.09,17584.0,131.4684,131.4684,131.2352,131.3032,17584.0
2022-08-12 15:30:00,135.09,135.12,134.92,135.05,22302.0,131.3032,131.3323,131.138,131.2643,22302.0
2022-08-12 15:40:00,135.04,135.25,135.01,135.24,51807.0,131.2546,131.4587,131.2254,131.449,51807.0
2022-08-12 15:50:00,135.24,135.55,135.16,135.41,76986.0,131.449,131.7503,131.3712,131.6142,76986.0
2022-08-15 09:30:00,133.82,135.22,133.82,135.22,30102.0,130.0688,131.4295,130.0688,131.4295,30102.0
2022-08-15 09:40:00,135.22,136.13,135.03,136.03,32620.0,131.4295,132.314,131.2449,132.2168,32620.0
2022-08-15 09:50:00,136.03,136.75,135.86,136.54,33646.0,132.2168,132.9167,132.0516,132.7125,33646.0
2022-08-15 10:00:00,136.54,136.78,136.16,136.16,20199.0,132.7125,132.9458,132.3432,132.3432,20199.0
2022-08-15 10:10:00,136.19,136.24,135.44,135.52,41640.0,132.3724,132.421,131.6434,131.7211,41640.0
2022-08-15 10:20:00,135.4,135.84,135.25,135.79,15596.0,131.6045,132.0322,131.4587,131.9836,15596.0
2022-08-15 10:30:00,135.72,136.16,135.71,136.02,11793.0,131.9155,132.3432,131.9058,132.2071,11793.0
2022-08-15 10:40:00,136.02,136.12,135.8,135.86,16264.0,132.2071,132.3043,131.9933,132.0516,16264.0
2022-08-15 10:50:00,135.85,135.85,135.34,135.46,21498.0,132.0419,132.0419,131.5462,131.6628,21498.0
2022-08-15 11:00:00,135.39,135.58,135.29,135.52,12384.0,131.5948,131.7795,131.4976,131.7211,12384.0
2022-08-15 11:10:00,135.53,135.7,135.46,135.61,12211.0,131.7309,131.8961,131.6628,131.8086,12211.0
2022-08-15 11:20:00,135.58,135.84,135.53,135.78,13594.0,131.7795,132.0322,131.7309,131.9738,13594.0
2022-08-15 11:30:00,135.79,135.82,135.56,135.69,13282.0,131.9836,132.0127,131.76,131.8864,13282.0
2022-08-15 11:40:00,135.71,136.04,135.69,136.01,18354.0,131.9058,132.2266,131.8864,132.1974,18354.0
2022-08-15 11:50:00,136.05,136.18,135.81,135.9,10944.0,132.2363,132.3626,132.003,132.0905,10944.0
2022-08-15 12:00:00,135.74,135.77,135.53,135.64,12274.0,131.935,131.9641,131.7309,131.8378,12274.0
2022-08-15 12:10:00,135.63,135.88,135.62,135.84,9988.0,131.8281,132.071,131.8183,132.0322,9988.0
2022-08-15 12:20:00,135.9,136.28,135.9,136.28,8259.0,132.0905,132.4598,132.0905,132.4598,8259.0
2022-08-15 12:30:00,136.22,136.43,136.21,136.35,9338.0,132.4015,132.6056,132.3918,132.5279,9338.0
2022-08-15 12:40:00,136.36,136.37,136.24,136.32,7060.0,132.5376,132.5473,132.421,132.4987,7060.0
2022-08-15 12:50:00,136.33,136.58,136.31,136.39,21280.0,132.5084,132.7514,132.489,132.5667,21280.0
2022-08-15 13:00:00,136.4,136.55,136.37,136.49,27423.0,132.5765,132.7223,132.5473,132.6639,27423.0
2022-08-15 13:10:00,136.53,136.55,136.24,136.35,12814.0,132.7028,132.7223,132.421,132.5279,12814.0
2022-08-15 13:20:00,136.33,136.54,136.31,136.5,17617.0,132.5084,132.7125,132.489,132.6737,17617.0
2022-08-15 13:30:00,136.52,136.55,136.07,136.07,22644.0,132.6931,132.7223,132.2557,132.2557,22644.0
2022-08-15 13:40:00,136.02,136.33,135.97,136.21,29530.0,132.2071,132.5084,132.1585,132.3918,29530.0
2022-08-15 13:50:00,136.23,136.39,136.23,136.3,11709.0,132.4112,132.5667,132.4112,132.4793,11709.0
2022-08-15 14:00:00,136.26,136.35,136.15,136.27,25058.0,132.4404,132.5279,132.3335,132.4501,25058.0
2022-08-15 14:10:00,136.33,136.4,136.27,136.39,11962.0,132.5084,132.5765,132.4501,132.5667,11962.0
2022-08-15 14:20:00,136.4,136.64,136.31,136.61,43421.0,132.5765,132.8097,132.489,132.7806,43421.0
2022-08-15 14:30:00,136.62,136.68,136.51,136.61,9384.0,132.7903,132.8486,132.6834,132.7806,9384.0
2022-08-15 14:40:00,136.61,136.62,136.47,136.6,41680.0,132.7806,132.7903,132.6445,132.7709,41680.0
2022-08-15 14:50:00,136.6,136.7,136.54,136.54,42441.0,132.7709,132.8681,132.7125,132.7125,42441.0
2022-08-15 15:00:00,136.55,136.64,136.49,136.58,15656.0,132.7223,132.8097,132.6639,132.7514,15656.0
2022-08-15 15:10:00,136.6,136.63,136.53,136.55,12663.0,132.7709,132.8,132.7028,132.7223,12663.0
2022-08-15 15:20:00,136.53,136.58,136.44,136.5,23422.0,132.7028,132.7514,132.6153,132.6737,23422.0
2022-08-15 15:30:00,136.51,136.65,136.43,136.53,24149.0,132.6834,132.8195,132.6056,132.7028,24149.0
2022-08-15 15:40:00,136.53,136.56,136.49,136.54,28018.0,132.7028,132.732,132.6639,132.7125,28018.0
2022-08-15 15:50:00,136.55,136.56,136.1,136.21,122895.0,132.7223,132.732,132.2849,132.3918,122895.0
2022-08-16 09:30:00,135.0,135.44,133.27,135.19,72101.0,131.2157,131.6434,129.5342,131.4004,72101.0
2022-08-16 09:40:00,135.15,135.47,134.89,135.31,31982.0,131.3615,131.6725,131.1088,131.517,31982.0
2022-08-16 09:50:00,135.32,136.04,135.18,136.02,23784.0,131.5267,132.2266,131.3907,132.2071,23784.0
2022-08-16 10:00:00,136.07,136.11,135.32,135.99,21315.0,132.2557,132.2946,131.5267,132.178,21315.0
2022-08-16 10:10:00,136.06,136.45,135.88,136.25,32091.0,132.246,132.6251,132.071,132.4307,32091.0
2022-08-16 10:20:00,136.22,136.36,135.87,135.92,30838.0,132.4015,132.5376,132.0613,132.1099,30838.0
2022-08-16 10:30:00,135.91,135.91,135.42,135.68,32517.0,132.1002,132.1002,131.6239,131.8767,32517.0
2022-08-16 10:40:00,135.6,136.12,135.53,135.76,20519.0,131.7989,132.3043,131.7309,131.9544,20519.0
2022-08-16 10:50:00,135.84,136.19,135.81,136.06,16915.0,132.0322,132.3724,132.003,132.246,16915.0
2022-08-16 11:00:00,136.19,136.37,135.89,135.89,14662.0,132.3724,132.5473,132.0808,132.0808,14662.0
2022-08-16 11:10:00,135.95,136.47,135.95,136.41,16935.0,132.1391,132.6445,132.1391,132.5862,16935.0
2022-08-16 11:20:00,136.41,136.43,136.18,136.36,18046.0,132.5862,132.6056,132.3626,132.5376,18046.0
2022-08-16 11:30:00,136.35,136.55,136.21,136.3,13592.0,132.5279,132.7223,132.3918,132.4793,13592.0
2022-08-16 11:40:00,136.25,136.25,135.99,136.03,12849.0,132.4307,132.4307,132.178,132.2168,12849.0
2022-08-16 11:50:00,136.06,136.36,136.03,136.27,18679.0,132.246,132.5376,132.2168,132.4501,18679.0
2022-08-16 12:00:00,136.34,136.39,135.78,135.78,15874.0,132.5181,132.5667,131.9738,131.9738,15874.0
2022-08-16 12:10:00,135.8,136.02,135.69,135.99,21325.0,131.9933,132.2071,131.8864,132.178,21325.0
2022-08-16 12:20:00,135.99,135.99,135.67,135.67,12743.0,132.178,132.178,131.8669,131.8669,12743.0
2022-08-16 12:30:00,135.64,135.79,135.51,135.55,12048.0,131.8378,131.9836,131.7114,131.7503,12048.0
2022-08-16 12:40:00,135.55,135.68,135.52,135.62,13315.0,131.7503,131.8767,131.7211,131.8183,13315.0
2022-08-16 12:50:00,135.59,135.86,135.55,135.83,4700.0,131.7892,132.0516,131.7503,132.0224,4700.0
2022-08-16 13:00:00,135.86,136.06,135.86,136.03,19235.0,132.0516,132.246,132.0516,132.2168,19235.0
2022-08-16 13:10:00,135.99,136.13,135.98,136.09,10116.0,132.178,132.314,132.1682,132.2752,10116.0
2022-08-16 13:20:00,136.11,136.15,136.03,136.09,9911.0,132.2946,132.3335,132.2168,132.2752,9911.0
2022-08-16 13:30:00,136.12,136.4,136.12,136.36,6124.0,132.3043,132.5765,132.3043,132.5376,6124.0
2022-08-16 13:40:00,136.42,136.55,136.41,136.48,14875.0,132.5959,132.7223,132.5862,132.6542,14875.0
2022-08-16 13:50:00,136.47,136.57,136.45,136.48,12260.0,132.6445,132.7417,132.6251,132.6542,12260.0
2022-08-16 14:00:00,136.47,136.65,136.45,136.59,8634.0,132.6445,132.8195,132.6251,132.7611,8634.0
2022-08-16 14:10:00,136.59,136.65,136.51,136.59,14401.0,132.7611,132.8195,132.6834,132.7611,14401.0
2022-08-16 14:20:00,136.61,136.88,136.61,136.71,14700.0,132.7806,133.043,132.7806,132.8778,14700.0
2022-08-16 14:30:00,136.68,136.7,136.04,136.07,13439.0,132.8486,132.8681,132.2266,132.2557,13439.0
2022-08-16 14:40:00,136.11,136.11,135.64,135.76,14314.0,132.2946,132.2946,131.8378,131.9544,14314.0
2022-08-16 14:50:00,135.75,135.89,135.62,135.82,19686.0,131.9447,132.0808,131.8183,132.0127,19686.0
2022-08-16 15:00:00,135.82,135.92,135.59,135.9,17189.0,132.0127,132.1099,131.7892,132.0905,17189.0
2022-08-16 15:10:00,135.87,135.92,135.78,135.92,22287.0,132.0613,132.1099,131.9738,132.1099,22287.0
2022-08-16 15:20:00,135.89,136.05,135.78,136.05,18419.0,132.0808,132.2363,131.9738,132.2363,18419.0
2022-08-16 15:30:00,136.03,136.13,135.86,135.89,36087.0,132.2168,132.314,132.0516,132.0808,36087.0
2022-08-16 15:40:00,135.88,136.37,135.88,136.31,28351.0,132.071,132.5473,132.071,132.489,28351.0
2022-08-16 15:50:00,136.33,136.38,136.02,136.13,63541.0,132.5084,132.557,132.2071,132.314,63541.0
2022-08-17 09:30:00,133.76,134.92,133.37,133.91,37916.0,130.0105,131.138,129.6314,130.1563,37916.0
2022-08-17 09:40:00,133.95,134.07,133.55,134.07,16604.0,130.1951,130.3118,129.8064,130.3118,16604.0
2022-08-17 09:50:00,134.05,134.72,133.94,134.31,22404.0,130.2923,130.9436,130.1854,130.5451,22404.0
2022-08-17 10:00:00,134.3,134.69,134.12,134.34,21052.0,130.5353,130.9144,130.3604,130.5742,21052.0
2022-08-17 10:10:00,134.36,134.38,133.86,134.12,18373.0,130.5937,130.6131,130.1077,130.3604,18373.0
2022-08-17 10:20:00,134.16,134.21,133.91,133.98,14386.0,130.3993,130.4479,130.1563,130.2243,14386.0
2022-08-17 10:30:00,133.95,134.13,133.83,134.13,16080.0,130.1951,130.3701,130.0785,130.3701,16080.0
2022-08-17 10:40:00,134.13,134.62,134.13,134.42,18472.0,130.3701,130.8464,130.3701,130.652,18472.0
2022-08-17 10:50:00,134.42,134.42,133.82,133.96,22167.0,130.652,130.652,130.0688,130.2049,22167.0
2022-08-17 11:00:00,133.98,134.21,133.97,133.99,13854.0,130.2243,130.4479,130.2146,130.234,13854.0
2022-08-17 11:10:00,133.98,134.11,133.84,133.93,12470.0,130.2243,130.3507,130.0882,130.1757,12470.0
2022-08-17 11:20:00,133.98,134.08,133.78,133.97,16371.0,130.2243,130.3215,130.0299,130.2146,16371.0
2022-08-17 11:30:00,133.99,134.05,133.54,133.58,11373.0,130.234,130.2923,129.7966,129.8355,11373.0
2022-08-17 11:40:00,133.59,133.59,133.23,133.38,13603.0,129.8452,129.8452,129.4953,129.6411,13603.0
2022-08-17 11:50:00,133.4,133.49,133.31,133.36,10086.0,129.6606,129.748,129.5731,129.6217,10086.0
2022-08-17 12:00:00,133.35,133.62,133.27,133.43,8529.0,129.612,129.8744,129.5342,129.6897,8529.0
2022-08-17 12:10:00,133.43,133.57,133.41,133.5,8629.0,129.6897,129.8258,129.6703,129.7578,8629.0
2022-08-17 12:20:00,133.45,133.76,133.38,133.67,11340.0,129.7092,130.0105,129.6411,129.923,11340.0
2022-08-17 12:30:00,133.63,133.85,133.63,133.78,11255.0,129.8841,130.0979,129.8841,130.0299,11255.0
2022-08-17 12:40:00,133.65,133.89,133.65,133.77,14316.0,129.9036,130.1368,129.9036,130.0202,14316.0
2022-08-17 12:50:00,133.76,133.84,133.68,133.73,9492.0,130.0105,130.0882,129.9327,129.9813,9492.0
2022-08-17 13:00:00,133.77,133.83,133.6,133.67,9193.0,130.0202,130.0785,129.855,129.923,9193.0
2022-08-17 13:10:00,133.68,133.79,133.65,133.65,8158.0,129.9327,130.0396,129.9036,129.9036,8158.0
2022-08-17 13:20:00,133.68,133.83,133.64,133.82,6944.0,129.9327,130.0785,129.8938,130.0688,6944.0
2022-08-17 13:30:00,133.8,133.87,133.6,133.73,13706.0,130.0493,130.1174,129.855,129.9813,13706.0
2022-08-17 13:40:00,133.72,133.85,133.69,133.79,8632.0,129.9716,130.0979,129.9424,130.0396,8632.0
2022-08-17 13:50:00,133.77,133.85,133.76,133.78,9537.0,130.0202,130.0979,130.0105,130.0299,9537.0
2022-08-17 14:00:00,133.81,134.42,133.73,134.25,34360.0,130.0591,130.652,129.9813,130.4867,34360.0
2022-08-17 14:10:00,134.26,134.83,134.23,134.55,18688.0,130.4965,131.0505,130.4673,130.7783,18688.0
2022-08-17 14:20:00,134.55,134.76,134.32,134.6,13960.0,130.7783,130.9824,130.5548,130.8269,13960.0
2022-08-17 14:30:00,134.65,134.83,134.56,134.76,16383.0,130.8755,131.0505,130.788,130.9824,16383.0
2022-08-17 14:40:00,134.72,134.73,134.21,134.33,16756.0,130.9436,130.9533,130.4479,130.5645,16756.0
2022-08-17 14:50:00,134.37,134.42,134.14,134.16,17295.0,130.6034,130.652,130.3798,130.3993,17295.0
2022-08-17 15:00:00,134.09,134.3,134.0,134.03,12021.0,130.3312,130.5353,130.2437,130.2729,12021.0
2022-08-17 15:10:00,133.99,134.03,133.59,133.78,22325.0,130.234,130.2729,129.8452,130.0299,22325.0
2022-08-17 15:20:00,133.66,134.0,133.65,133.91,13072.0,129.9133,130.2437,129.9036,130.1563,13072.0
2022-08-17 15:30:00,133.91,133.91,133.74,133.82,20341.0,130.1563,130.1563,129.991,130.0688,20341.0
2022-08-17 15:40:00,133.81,133.9,133.64,133.66,31280.0,130.0591,130.1465,129.8938,129.9133,31280.0
2022-08-17 15:50:00,133.71,133.73,133.48,133.66,64455.0,129.9619,129.9813,129.7383,129.9133,64455.0
2022-08-18 09:30:00,133.38,133.9,133.0,133.43,40244.0,129.6411,130.1465,129.2718,129.6897,40244.0
2022-08-18 09:40:00,133.31,133.38,132.97,133.28,15414.0,129.5731,129.6411,129.2426,129.5439,15414.0
2022-08-18 09:50:00,133.21,133.49,132.86,133.14,15270.0,129.4759,129.748,129.1357,129.4079,15270.0
2022-08-18 10:00:00,133.09,133.23,132.66,133.23,30093.0,129.3593,129.4953,128.9413,129.4953,30093.0
2022-08-18 10:10:00,133.23,133.47,133.19,133.41,21492.0,129.4953,129.7286,129.4564,129.6703,21492.0
2022-08-18 10:20:00,133.36,133.45,133.18,133.43,19934.0,129.6217,129.7092,129.4467,129.6897,19934.0
2022-08-18 10:30:00,133.47,133.66,133.17,133.66,13299.0,129.7286,129.9133,129.437,129.9133,13299.0
2022-08-18 10:40:00,133.73,133.92,133.61,133.87,14439.0,129.9813,130.166,129.8647,130.1174,14439.0
2022-08-18 10:50:00,133.88,133.92,133.65,133.72,13430.0,130.1271,130.166,129.9036,129.9716,13430.0
2022-08-18 11:00:00,133.71,133.82,133.58,133.59,11519.0,129.9619,130.0688,129.8355,129.8452,11519.0
2022-08-18 11:10:00,133.63,133.81,133.55,133.61,10770.0,129.8841,130.0591,129.8064,129.8647,10770.0
2022-08-18 11:20:00,133.61,133.91,133.61,133.82,13074.0,129.8647,130.1563,129.8647,130.0688,13074.0
2022-08-18 11:30:00,133.84,134.02,133.77,133.91,18654.0,130.0882,130.2632,130.0202,130.1563,18654.0
2022-08-18 11:40:00,133.95,134.02,133.84,133.94,9809.0,130.1951,130.2632,130.0882,130.1854,9809.0
2022-08-18 11:50:00,133.95,133.95,133.74,133.81,12324.0,130.1951,130.1951,129.991,130.0591,12324.0
2022-08-18 12:00:00,133.8,134.05,133.8,133.86,12221.0,130.0493,130.2923,130.0493,130.1077,12221.0
2022-08-18 12:10:00,133.87,133.94,133.73,133.74,7178.0,130.1174,130.1854,129.9813,129.991,7178.0
2022-08-18 12:20:00,133.72,133.72,133.25,133.26,11157.0,129.9716,129.9716,129.5148,129.5245,11157.0
2022-08-18 12:30:00,133.26,133.61,133.26,133.38,12204.0,129.5245,129.8647,129.5245,129.6411,12204.0
2022-08-18 12:40:00,133.36,133.45,133.28,133.39,8219.0,129.6217,129.7092,129.5439,129.6508,8219.0
2022-08-18 12:50:00,133.35,133.46,133.29,133.29,7351.0,129.612,129.7189,129.5536,129.5536,7351.0
2022-08-18 13:00:00,133.29,133.62,133.26,133.62,5449.0,129.5536,129.8744,129.5245,129.8744,5449.0
2022-08-18 13:10:00,133.65,133.69,133.56,133.69,7387.0,129.9036,129.9424,129.8161,129.9424,7387.0
2022-08-18 13:20:00,133.8,133.82,133.7,133.8,8117.0,130.0493,130.0688,129.9522,130.0493,8117.0
2022-08-18 13:30:00,133.79,133.81,133.65,133.74,11021.0,130.0396,130.0591,129.9036,129.991,11021.0
2022-08-18 13:40:00,133.75,133.78,133.5,133.5,11384.0,130.0008,130.0299,129.7578,129.7578,11384.0
2022-08-18 13:50:00,133.5,133.55,133.37,133.46,14267.0,129.7578,129.8064,129.6314,129.7189,14267.0
2022-08-18 14:00:00,133.47,133.72,133.44,133.72,10769.0,129.7286,129.9716,129.6994,129.9716,10769.0
2022-08-18 14:10:00,133.69,133.78,133.56,133.78,9426.0,129.9424,130.0299,129.8161,130.0299,9426.0
2022-08-18 14:20:00,133.78,133.95,133.71,133.93,15731.0,130.0299,130.1951,129.9619,130.1757,15731.0
2022-08-18 14:30:00,133.9,133.91,133.74,133.88,13142.0,130.1465,130.1563,129.991,130.1271,13142.0
2022-08-18 14:40:00,133.88,134.04,133.88,133.99,9360.0,130.1271,130.2826,130.1271,130.234,9360.0
2022-08-18 14:50:00,133.99,134.17,133.99,133.99,21166.0,130.234,130.409,130.234,130.234,21166.0
2022-08-18 15:00:00,134.0,134.29,134.0,134.17,27490.0,130.2437,130.5256,130.2437,130.409,27490.0
2022-08-18 15:10:00,134.17,134.49,133.98,134.44,78559.0,130.409,130.72,130.2243,130.6714,78559.0
2022-08-18 15:20:00,134.43,134.57,134.35,134.48,10149.0,130.6617,130.7978,130.5839,130.7103,10149.0
2022-08-18 15:30:00,134.48,134.6,134.43,134.54,19112.0,130.7103,130.8269,130.6617,130.7686,19112.0
2022-08-18 15:40:00,134.53,134.58,134.46,134.48,26321.0,130.7589,130.8075,130.6908,130.7103,26321.0
2022-08-18 15:50:00,134.4,134.41,134.1,134.31,67064.0,130.6325,130.6423,130.3409,130.5451,67064.0
2022-08-19 09:30:00,133.36,134.02,133.07,133.07,54019.0,129.6217,130.2632,129.3398,129.3398,54019.0
2022-08-19 09:40:00,133.44,133.72,133.16,133.56,21911.0,129.6994,129.9716,129.4273,129.8161,21911.0
2022-08-19 09:50:00,133.62,133.86,133.53,133.83,18443.0,129.8744,130.1077,129.7869,130.0785,18443.0
2022-08-19 10:00:00,133.77,133.97,133.43,133.57,22571.0,130.0202,130.2146,129.6897,129.8258,22571.0
2022-08-19 10:10:00,133.51,133.88,133.49,133.56,19268.0,129.7675,130.1271,129.748,129.8161,19268.0
2022-08-19 10:20:00,133.58,133.84,133.48,133.82,21406.0,129.8355,130.0882,129.7383,130.0688,21406.0
2022-08-19 10:30:00,133.71,133.71,133.4,133.4,18434.0,129.9619,129.9619,129.6606,129.6606,18434.0
2022-08-19 10:40:00,133.38,133.4,133.08,133.21,13424.0,129.6411,129.6606,129.3495,129.4759,13424.0
2022-08-19 10:50:00,133.19,133.19,132.74,132.85,17518.0,129.4564,129.4564,129.0191,129.126,17518.0
2022-08-19 11:00:00,132.81,132.82,132.33,132.33,15364.0,129.0871,129.0968,128.6206,128.6206,15364.0
2022-08-19 11:10:00,132.34,132.41,132.27,132.32,16586.0,128.6303,128.6983,128.5622,128.6108,16586.0
2022-08-19 11:20:00,132.25,132.57,132.1,132.48,18408.0,128.5428,128.8538,128.397,128.7664,18408.0
2022-08-19 11:30:00,132.5,132.84,132.44,132.69,15953.0,128.7858,129.1163,128.7275,128.9705,15953.0
2022-08-19 11:40:00,132.66,132.88,132.54,132.71,14588.0,128.9413,129.1551,128.8247,128.9899,14588.0
2022-08-19 11:50:00,132.75,132.97,132.61,132.94,14337.0,129.0288,129.2426,128.8927,129.2135,14337.0
2022-08-19 12:00:00,132.95,133.12,132.85,132.91,10124.0,129.2232,129.3884,129.126,129.1843,10124.0
2022-08-19 12:10:00,132.95,133.22,132.94,133.17,11385.0,129.2232,129.4856,129.2135,129.437,11385.0
2022-08-19 12:20:00,133.19,133.29,133.11,133.18,15207.0,129.4564,129.5536,129.3787,129.4467,15207.0
2022-08-19 12:30:00,133.2,133.51,133.04,133.49,10158.0,129.4662,129.7675,129.3107,129.748,10158.0
2022-08-19 12:40:00,133.46,133.5,133.32,133.32,12782.0,129.7189,129.7578,129.5828,129.5828,12782.0
2022-08-19 12:50:00,133.27,133.51,133.26,133.41,9282.0,129.5342,129.7675,129.5245,129.6703,9282.0
2022-08-19 13:00:00,133.41,133.5,133.3,133.41,9339.0,129.6703,129.7578,129.5634,129.6703,9339.0
2022-08-19 13:10:00,133.43,133.45,133.3,133.33,11947.0,129.6897,129.7092,129.5634,129.5925,11947.0
2022-08-19 13:20:00,133.3,133.31,133.19,133.3,9955.0,129.5634,129.5731,129.4564,129.5634,9955.0
2022-08-19 13:30:00,133.29,133.29,133.03,133.15,9358.0,129.5536,129.5536,129.3009,129.4176,9358.0
2022-08-19 13:40:00,133.15,133.18,132.94,132.99,11294.0,129.4176,129.4467,129.2135,129.2621,11294.0
2022-08-19 13:50:00,132.96,133.13,132.94,133.05,14949.0,129.2329,129.3981,129.2135,129.3204,14949.0
2022-08-19 14:00:00,132.95,133.21,132.87,132.89,23052.0,129.2232,129.4759,129.1454,129.1649,23052.0
2022-08-19 14:10:00,132.91,132.92,132.74,132.88,10185.0,129.1843,129.194,129.0191,129.1551,10185.0
2022-08-19 14:20:00,132.86,132.99,132.83,132.99,12426.0,129.1357,129.2621,129.1065,129.2621,12426.0
2022-08-19 14:30:00,133.0,133.0,132.7,132.72,13328.0,129.2718,129.2718,128.9802,128.9996,13328.0
2022-08-19 14:40:00,132.69,132.74,132.61,132.73,9846.0,128.9705,129.0191,128.8927,129.0093,9846.0
2022-08-19 14:50:00,132.8,132.8,132.55,132.64,13845.0,129.0774,129.0774,128.8344,128.9219,13845.0
2022-08-19 15:00:00,132.63,132.67,132.44,132.48,12531.0,128.9121,128.951,128.7275,128.7664,12531.0
2022-08-19 15:10:00,132.49,132.74,132.49,132.66,18575.0,128.7761,129.0191,128.7761,128.9413,18575.0
2022-08-19 15:20:00,132.7,132.78,132.61,132.78,14397.0,128.9802,129.0579,128.8927,129.0579,14397.0
2022-08-19 15:30:00,132.76,132.88,132.67,132.7,28509.0,129.0385,129.1551,128.951,128.9802,28509.0
2022-08-19 15:40:00,132.71,132.74,132.44,132.52,42108.0,128.9899,129.0191,128.7275,128.8052,42108.0
2022-08-19 15:50:00,132.53,132.88,132.53,132.8,99944.0,128.815,129.1551,128.815,129.0774,99944.0
2022-08-22 09:30:00,130.52,131.44,130.15,131.28,44250.0,126.8613,127.7555,126.5017,127.6,44250.0
2022-08-22 09:40:00,131.43,131.79,131.2,131.44,19894.0,127.7458,128.0957,127.5222,127.7555,19894.0
2022-08-22 09:50:00,131.38,131.58,131.23,131.39,19297.0,127.6972,127.8916,127.5514,127.7069,19297.0
2022-08-22 10:00:00,131.37,131.43,131.1,131.37,23160.0,127.6875,127.7458,127.425,127.6875,23160.0
2022-08-22 10:10:00,131.37,131.45,131.05,131.06,17344.0,127.6875,127.7652,127.3764,127.3862,17344.0
2022-08-22 10:20:00,131.06,131.06,130.68,130.94,11468.0,127.3862,127.3862,127.0168,127.2695,11468.0
2022-08-22 10:30:00,130.86,130.99,130.78,130.86,12977.0,127.1918,127.3181,127.114,127.1918,12977.0
2022-08-22 10:40:00,130.87,131.42,130.87,131.42,18021.0,127.2015,127.7361,127.2015,127.7361,18021.0
2022-08-22 10:50:00,131.43,131.43,130.99,130.99,16072.0,127.7458,127.7458,127.3181,127.3181,16072.0
2022-08-22 11:00:00,130.97,131.43,130.97,131.42,14768.0,127.2987,127.7458,127.2987,127.7361,14768.0
2022-08-22 11:10:00,131.43,131.51,131.26,131.41,13931.0,127.7458,127.8235,127.5806,127.7263,13931.0
2022-08-22 11:20:00,131.41,131.43,131.07,131.22,11171.0,127.7263,127.7458,127.3959,127.5417,11171.0
2022-08-22 11:30:00,131.23,131.37,131.17,131.23,12136.0,127.5514,127.6875,127.4931,127.5514,12136.0
2022-08-22 11:40:00,131.2,131.47,131.2,131.21,9120.0,127.5222,127.7847,127.5222,127.532,9120.0
2022-08-22 11:50:00,131.31,131.37,131.24,131.3,10305.0,127.6291,127.6875,127.5611,127.6194,10305.0
2022-08-22 12:00:00,131.3,131.3,130.95,131.02,10230.0,127.6194,127.6194,127.2792,127.3473,10230.0
2022-08-22 12:10:00,131.02,131.03,130.88,130.94,7528.0,127.3473,127.357,127.2112,127.2695,7528.0
2022-08-22 12:20:00,130.95,130.99,130.89,130.91,13046.0,127.2792,127.3181,127.2209,127.2404,13046.0
2022-08-22 12:30:00,130.91,131.05,130.84,131.03,9608.0,127.2404,127.3764,127.1723,127.357,9608.0
2022-08-22 12:40:00,131.03,131.08,130.91,131.07,14085.0,127.357,127.4056,127.2404,127.3959,14085.0
2022-08-22 12:50:00,131.05,131.13,130.93,131.11,11051.0,127.3764,127.4542,127.2598,127.4348,11051.0
2022-08-22 13:00:00,131.13,131.18,130.88,130.94,11427.0,127.4542,127.5028,127.2112,127.2695,11427.0
2022-08-22 13:10:00,130.94,130.94,130.75,130.83,13608.0,127.2695,127.2695,127.0848,127.1626,13608.0
2022-08-22 13:20:00,130.83,130.86,130.6,130.61,11590.0,127.1626,127.1918,126.9391,126.9488,11590.0
2022-08-22 13:30:00,130.58,130.6,130.25,130.34,16712.0,126.9196,126.9391,126.5989,126.6863,16712.0
2022-08-22 13:40:00,130.36,130.47,130.36,130.45,11487.0,126.7058,126.8127,126.7058,126.7933,11487.0
2022-08-22 13:50:00,130.42,130.42,129.98,129.98,17218.0,126.7641,126.7641,126.3364,126.3364,17218.0
2022-08-22 14:00:00,129.96,130.04,129.84,129.86,15649.0,126.317,126.3947,126.2004,126.2198,15649.0
2022-08-22 14:10:00,129.85,130.02,129.85,129.97,12048.0,126.2101,126.3753,126.2101,126.3267,12048.0
2022-08-22 14:20:00,129.96,129.99,129.82,129.83,13208.0,126.317,126.3462,126.1809,126.1906,13208.0
2022-08-22 14:30:00,129.84,129.89,129.76,129.82,10693.0,126.2004,126.249,126.1226,126.1809,10693.0
2022-08-22 14:40:00,129.83,129.83,129.65,129.72,9112.0,126.1906,126.1906,126.0157,126.0837,9112.0
2022-08-22 14:50:00,129.7,129.81,129.64,129.81,14540.0,126.0643,126.1712,126.006,126.1712,14540.0
2022-08-22 15:00:00,129.82,130.0,129.82,129.97,26443.0,126.1809,126.3559,126.1809,126.3267,26443.0
2022-08-22 15:10:00,129.99,130.06,129.9,129.9,22787.0,126.3462,126.4142,126.2587,126.2587,22787.0
2022-08-22 15:20:00,129.88,130.03,129.81,129.84,23147.0,126.2392,126.385,126.1712,126.2004,23147.0
2022-08-22 15:30:00,129.84,129.85,129.56,129.83,28616.0,126.2004,126.2101,125.9282,126.1906,28616.0
2022-08-22 15:40:00,129.82,129.84,129.58,129.82,34643.0,126.1809,126.2004,125.9476,126.1809,34643.0
2022-08-22 15:50:00,129.5,130.0,129.48,129.95,68085.0,125.8699,126.3559,125.8504,126.3073,68085.0
2022-08-23 09:30:00,129.32,130.0,129.0,129.75,34166.0,125.6949,126.3559,125.3839,126.1129,34166.0
2022-08-23 09:40:00,129.75,130.46,129.75,130.29,18410.0,126.1129,126.803,126.1129,126.6377,18410.0
2022-08-23 09:50:00,130.28,130.88,130.28,130.72,13872.0,126.628,127.2112,126.628,127.0557,13872.0
2022-08-23 10:00:00,130.82,130.93,130.32,130.75,18453.0,127.1529,127.2598,126.6669,127.0848,18453.0
2022-08-23 10:10:00,130.8,131.08,130.65,130.76,20356.0,127.1334,127.4056,126.9876,127.0946,20356.0
2022-08-23 10:20:00,130.76,130.81,130.38,130.38,16664.0,127.0946,127.1432,126.7252,126.7252,16664.0
2022-08-23 10:30:00,130.42,130.5,130.2,130.24,20488.0,126.7641,126.8419,126.5503,126.5891,20488.0
2022-08-23 10:40:00,130.17,130.45,130.07,130.43,14728.0,126.5211,126.7933,126.4239,126.7738,14728.0
2022-08-23 10:50:00,130.43,130.57,130.12,130.12,12582.0,126.7738,126.9099,126.4725,126.4725,12582.0
2022-08-23 11:00:00,130.1,130.23,129.95,130.01,13275.0,126.4531,126.5794,126.3073,126.3656,13275.0
2022-08-23 11:10:00,130.02,130.37,129.92,130.31,14414.0,126.3753,126.7155,126.2781,126.6572,14414.0
2022-08-23 11:20:00,130.31,130.39,130.11,130.19,13208.0,126.6572,126.7349,126.4628,126.5405,13208.0
2022-08-23 11:30:00,130.19,130.34,130.07,130.19,13724.0,126.5405,126.6863,126.4239,126.5405,13724.0
2022-08-23 11:40:00,130.22,130.34,130.05,130.26,12146.0,126.5697,126.6863,126.4045,126.6086,12146.0
2022-08-23 11:50:00,130.23,130.27,130.04,130.14,10691.0,126.5794,126.6183,126.3947,126.4919,10691.0
2022-08-23 12:00:00,130.13,130.13,129.74,129.96,11458.0,126.4822,126.4822,126.1032,126.317,11458.0
2022-08-23 12:10:00,129.97,129.99,129.77,129.82,8617.0,126.3267,126.3462,126.1323,126.1809,8617.0
2022-08-23 12:20:00,129.84,129.84,129.57,129.73,7206.0,126.2004,126.2004,125.9379,126.0934,7206.0
2022-08-23 12:30:00,129.7,129.97,129.69,129.94,10254.0,126.0643,126.3267,126.0546,126.2976,10254.0
2022-08-23 12:40:00,129.93,130.02,129.87,129.95,10090.0,126.2878,126.3753,126.2295,126.3073,10090.0
2022-08-23 12:50:00,129.94,130.1,129.93,130.07,9428.0,126.2976,126.4531,126.2878,126.4239,9428.0
2022-08-23 13:00:00,130.05,130.29,130.03,130.15,12679.0,126.4045,126.6377,126.385,126.5017,12679.0
2022-08-23 13:10:00,130.16,130.26,129.99,130.21,12349.0,126.5114,126.6086,126.3462,126.56,12349.0
2022-08-23 13:20:00,130.19,130.34,130.03,130.29,9257.0,126.5405,126.6863,126.385,126.6377,9257.0
2022-08-23 13:30:00,130.29,130.3,129.96,129.98,11184.0,126.6377,126.6475,126.317,126.3364,11184.0
2022-08-23 13:40:00,129.98,130.0,129.65,129.66,14889.0,126.3364,126.3559,126.0157,126.0254,14889.0
2022-08-23 13:50:00,129.67,129.7,129.4,129.55,21431.0,126.0351,126.0643,125.7727,125.9185,21431.0
2022-08-23 14:00:00,129.55,129.65,129.52,129.64,17599.0,125.9185,126.0157,125.8893,126.006,17599.0
2022-08-23 14:10:00,129.64,129.7,129.49,129.69,13668.0,126.006,126.0643,125.8602,126.0546,13668.0
2022-08-23 14:20:00,129.66,129.69,129.56,129.61,13963.0,126.0254,126.0546,125.9282,125.9768,13963.0
2022-08-23 14:30:00,129.6,129.62,129.09,129.17,37782.0,125.9671,125.9865,125.4714,125.5491,37782.0
2022-08-23 14:40:00,129.17,129.28,128.97,129.02,14785.0,125.5491,125.6561,125.3547,125.4033,14785.0
2022-08-23 14:50:00,129.05,129.09,129.0,129.04,13240.0,125.4325,125.4714,125.3839,125.4228,13240.0
2022-08-23 15:00:00,129.06,129.16,128.9,129.04,14814.0,125.4422,125.5394,125.2867,125.4228,14814.0
2022-08-23 15:10:00,129.06,129.06,128.81,128.93,23260.0,125.4422,125.4422,125.1992,125.3159,23260.0
2022-08-23 15:20:00,128.93,128.94,128.78,128.91,22819.0,125.3159,125.3256,125.1701,125.2964,22819.0
2022-08-23 15:30:00,128.91,128.91,128.68,128.7,30098.0,125.2964,125.2964,125.0729,125.0923,30098.0
2022-08-23 15:40:00,128.69,129.01,128.64,128.81,29697.0,125.0826,125.3936,125.034,125.1992,29697.0
2022-08-23 15:50:00,128.81,128.86,128.64,128.71,71730.0,125.1992,125.2478,125.034,125.102,71730.0
2022-08-24 09:30:00,129.03,129.03,127.65,128.71,23891.0,125.4131,125.4131,124.0717,125.102,23891.0
2022-08-24 09:40:00,128.73,129.07,128.61,129.07,9989.0,125.1215,125.4519,125.0048,125.4519,9989.0
2022-08-24 09:50:00,129.07,129.07,128.61,128.94,21498.0,125.4519,125.4519,125.0048,125.3256,21498.0
2022-08-24 10:00:00,128.95,129.07,128.47,128.71,22862.0,125.3353,125.4519,124.8688,125.102,22862.0
2022-08-24 10:10:00,128.74,129.03,128.71,128.86,27779.0,125.1312,125.4131,125.102,125.2478,27779.0
2022-08-24 10:20:00,128.88,128.96,128.63,128.8,21696.0,125.2673,125.345,125.0243,125.1895,21696.0
2022-08-24 10:30:00,128.8,128.84,128.51,128.64,14004.0,125.1895,125.2284,124.9076,125.034,14004.0
2022-08-24 10:40:00,128.67,128.75,128.49,128.75,13398.0,125.0632,125.1409,124.8882,125.1409,13398.0
2022-08-24 10:50:00,128.75,128.9,128.61,128.72,14190.0,125.1409,125.2867,125.0048,125.1118,14190.0
2022-08-24 11:00:00,128.76,128.88,128.71,128.8,18149.0,125.1506,125.2673,125.102,125.1895,18149.0
2022-08-24 11:10:00,128.77,129.23,128.67,129.19,10843.0,125.1603,125.6075,125.0632,125.5686,10843.0
2022-08-24 11:20:00,129.23,129.44,129.23,129.24,15011.0,125.6075,125.8116,125.6075,125.6172,15011.0
2022-08-24 11:30:00,129.24,129.26,129.11,129.16,6047.0,125.6172,125.6366,125.4908,125.5394,6047.0
2022-08-24 11:40:00,129.28,129.33,129.13,129.25,8873.0,125.6561,125.7047,125.5103,125.6269,8873.0
2022-08-24 11:50:00,129.26,129.27,129.07,129.11,9628.0,125.6366,125.6463,125.4519,125.4908,9628.0
2022-08-24 12:00:00,129.15,129.26,129.1,129.2,12407.0,125.5297,125.6366,125.4811,125.5783,12407.0
2022-08-24 12:10:00,129.2,129.24,129.1,129.12,9391.0,125.5783,125.6172,125.4811,125.5005,9391.0
2022-08-24 12:20:00,129.12,129.14,128.91,128.91,6404.0,125.5005,125.52,125.2964,125.2964,6404.0
2022-08-24 12:30:00,128.93,128.98,128.7,128.74,8563.0,125.3159,125.3645,125.0923,125.1312,8563.0
2022-08-24 12:40:00,128.7,128.85,128.39,128.39,19083.0,125.0923,125.2381,124.791,124.791,19083.0
2022-08-24 12:50:00,128.44,128.53,128.4,128.44,7061.0,124.8396,124.9271,124.8007,124.8396,7061.0
2022-08-24 13:00:00,128.45,128.53,128.34,128.51,7256.0,124.8493,124.9271,124.7424,124.9076,7256.0
2022-08-24 13:10:00,128.5,128.52,128.22,128.33,13291.0,124.8979,124.9174,124.6258,124.7327,13291.0
2022-08-24 13:20:00,128.31,128.36,127.95,128.12,17187.0,124.7132,124.7618,124.3633,124.5286,17187.0
2022-08-24 13:30:00,128.14,128.19,128.01,128.18,20561.0,124.548,124.5966,124.4217,124.5869,20561.0
2022-08-24 13:40:00,128.17,128.25,128.15,128.15,10975.0,124.5772,124.6549,124.5577,124.5577,10975.0
2022-08-24 13:50:00,128.14,128.21,128.06,128.06,9250.0,124.548,124.616,124.4703,124.4703,9250.0
2022-08-24 14:00:00,128.09,128.12,127.9,127.97,16942.0,124.4994,124.5286,124.3147,124.3828,16942.0
2022-08-24 14:10:00,127.97,127.97,127.66,127.71,20372.0,124.3828,124.3828,124.0815,124.1301,20372.0
2022-08-24 14:20:00,127.71,127.8,127.57,127.78,13406.0,124.1301,124.2175,123.994,124.1981,13406.0
2022-08-24 14:30:00,127.79,127.86,127.7,127.86,13283.0,124.2078,124.2759,124.1203,124.2759,13283.0
2022-08-24 14:40:00,127.87,127.92,127.71,127.81,13796.0,124.2856,124.3342,124.1301,124.2273,13796.0
2022-08-24 14:50:00,127.82,128.13,127.82,128.1,20074.0,124.237,124.5383,124.237,124.5091,20074.0
2022-08-24 15:00:00,128.08,128.47,128.06,128.42,20377.0,124.4897,124.8688,124.4703,124.8202,20377.0
2022-08-24 15:10:00,128.43,128.62,128.43,128.59,13430.0,124.8299,125.0146,124.8299,124.9854,13430.0
2022-08-24 15:20:00,128.58,128.58,128.33,128.33,25417.0,124.9757,124.9757,124.7327,124.7327,25417.0
2022-08-24 15:30:00,128.31,128.49,128.31,128.48,20139.0,124.7132,124.8882,124.7132,124.8785,20139.0
2022-08-24 15:40:00,128.47,128.5,128.33,128.36,22595.0,124.8688,124.8979,124.7327,124.7618,22595.0
2022-08-24 15:50:00,128.37,128.4,127.87,128.05,75287.0,124.7716,124.8007,124.2856,124.4605,75287.0
2022-08-25 09:30:00,128.12,128.83,127.45,127.85,29832.0,124.5286,125.2187,123.8774,124.2661,29832.0
2022-08-25 09:40:00,127.91,128.48,127.84,128.31,32417.0,124.3245,124.8785,124.2564,124.7132,32417.0
2022-08-25 09:50:00,128.46,129.11,128.31,128.99,48282.0,124.859,125.4908,124.7132,125.3742,48282.0
2022-08-25 10:00:00,129.03,129.43,129.03,129.31,31415.0,125.4131,125.8018,125.4131,125.6852,31415.0
2022-08-25 10:10:00,129.32,129.39,129.16,129.27,20214.0,125.6949,125.763,125.5394,125.6463,20214.0
2022-08-25 10:20:00,129.28,129.85,129.21,129.82,16980.0,125.6561,126.2101,125.588,126.1809,16980.0
2022-08-25 10:30:00,129.9,129.96,129.74,129.89,16892.0,126.2587,126.317,126.1032,126.249,16892.0
2022-08-25 10:40:00,129.87,129.88,129.7,129.75,16509.0,126.2295,126.2392,126.0643,126.1129,16509.0
2022-08-25 10:50:00,129.73,129.76,129.57,129.71,11403.0,126.0934,126.1226,125.9379,126.074,11403.0
2022-08-25 11:00:00,129.66,129.7,129.56,129.62,11600.0,126.0254,126.0643,125.9282,125.9865,11600.0
2022-08-25 11:10:00,129.64,129.64,129.22,129.28,12236.0,126.006,126.006,125.5977,125.6561,12236.0
2022-08-25 11:20:00,129.28,129.31,129.12,129.25,9803.0,125.6561,125.6852,125.5005,125.6269,9803.0
2022-08-25 11:30:00,129.25,129.31,129.22,129.28,9134.0,125.6269,125.6852,125.5977,125.6561,9134.0
2022-08-25 11:40:00,129.24,129.3,129.15,129.24,12391.0,125.6172,125.6755,125.5297,125.6172,12391.0
2022-08-25 11:50:00,129.27,129.39,129.2,129.39,8633.0,125.6463,125.763,125.5783,125.763,8633.0
2022-08-25 12:00:00,129.39,129.43,129.28,129.33,8047.0,125.763,125.8018,125.6561,125.7047,8047.0
2022-08-25 12:10:00,129.29,129.32,129.0,129.09,9025.0,125.6658,125.6949,125.3839,125.4714,9025.0
2022-08-25 12:20:00,129.05,129.07,128.93,129.05,11013.0,125.4325,125.4519,125.3159,125.4325,11013.0
2022-08-25 12:30:00,129.03,129.03,128.89,128.9,11294.0,125.4131,125.4131,125.277,125.2867,11294.0
2022-08-25 12:40:00,128.9,128.9,128.52,128.57,15554.0,125.2867,125.2867,124.9174,124.966,15554.0
2022-08-25 12:50:00,128.62,128.73,128.53,128.66,8696.0,125.0146,125.1215,124.9271,125.0534,8696.0
2022-08-25 13:00:00,128.67,128.85,128.61,128.62,12801.0,125.0632,125.2381,125.0048,125.0146,12801.0
2022-08-25 13:10:00,128.61,128.74,128.6,128.73,8446.0,125.0048,125.1312,124.9951,125.1215,8446.0
2022-08-25 13:20:00,128.74,128.87,128.67,128.85,9518.0,125.1312,125.2575,125.0632,125.2381,9518.0
2022-08-25 13:30:00,128.85,128.86,128.71,128.71,11137.0,125.2381,125.2478,125.102,125.102,11137.0
2022-08-25 13:40:00,128.72,128.94,128.72,128.87,13349.0,125.1118,125.3256,125.1118,125.2575,13349.0
2022-08-25 13:50:00,128.87,129.02,128.86,128.94,11595.0,125.2575,125.4033,125.2478,125.3256,11595.0
2022-08-25 14:00:00,128.94,129.0,128.73,128.73,15846.0,125.3256,125.3839,125.1215,125.1215,15846.0
2022-08-25 14:10:00,128.72,129.03,128.71,128.92,8854.0,125.1118,125.4131,125.102,125.3061,8854.0
2022-08-25 14:20:00,128.93,129.04,128.87,129.0,11332.0,125.3159,125.4228,125.2575,125.3839,11332.0
2022-08-25 14:30:00,129.03,129.04,128.97,128.97,9863.0,125.4131,125.4228,125.3547,125.3547,9863.0
2022-08-25 14:40:00,128.97,128.97,128.7,128.78,17417.0,125.3547,125.3547,125.0923,125.1701,17417.0
2022-08-25 14:50:00,128.78,129.0,128.77,128.98,21098.0,125.1701,125.3839,125.1603,125.3645,21098.0
2022-08-25 15:00:00,129.0,129.12,128.97,129.0,12793.0,125.3839,125.5005,125.3547,125.3839,12793.0
2022-08-25 15:10:00,129.02,129.16,128.99,129.15,18703.0,125.4033,125.5394,125.3742,125.5297,18703.0
2022-08-25 15:20:00,129.19,129.4,129.18,129.39,10920.0,125.5686,125.7727,125.5589,125.763,10920.0
2022-08-25 15:30:00,129.39,129.42,129.22,129.41,16341.0,125.763,125.7921,125.5977,125.7824,16341.0
2022-08-25 15:40:00,129.39,129.65,129.38,129.61,29873.0,125.763,126.0157,125.7533,125.9768,29873.0
2022-08-25 15:50:00,129.57,129.9,129.38,129.89,45421.0,125.9379,126.2587,125.7533,126.249,45421.0
2022-08-26 09:30:00,130.11,130.4,129.18,129.31,13936.0,126.4628,126.7447,125.5589,125.6852,13936.0
2022-08-26 09:40:00,129.26,129.33,128.58,128.58,15591.0,125.6366,125.7047,124.9757,124.9757,15591.0
2022-08-26 09:50:00,128.46,128.85,128.33,128.81,16278.0,124.859,125.2381,124.7327,125.1992,16278.0
2022-08-26 10:00:00,128.73,128.97,127.45,128.97,28242.0,125.1215,125.3547,123.8774,125.3547,28242.0
2022-08-26 10:10:00,129.03,129.04,128.44,128.69,23660.0,125.4131,125.4228,124.8396,125.0826,23660.0
2022-08-26 10:20:00,128.76,128.76,127.51,127.62,20314.0,125.1506,125.1506,123.9357,124.0426,20314.0
2022-08-26 10:30:00,127.58,127.61,126.74,126.89,34790.0,124.0037,124.0329,123.1873,123.333,34790.0
2022-08-26 10:40:00,126.88,127.02,126.52,126.76,42078.0,123.3233,123.4594,122.9734,123.2067,42078.0
2022-08-26 10:50:00,126.7,126.81,126.5,126.53,33614.0,123.1484,123.2553,122.954,122.9831,33614.0
2022-08-26 11:00:00,126.49,126.58,125.68,125.81,33257.0,122.9443,123.0317,122.157,122.2833,33257.0
2022-08-26 11:10:00,125.77,125.99,125.69,125.71,25239.0,122.2444,122.4583,122.1667,122.1861,25239.0
2022-08-26 11:20:00,125.7,126.21,125.62,126.21,24098.0,122.1764,122.6721,122.0986,122.6721,24098.0
2022-08-26 11:30:00,126.25,126.31,126.04,126.16,17763.0,122.711,122.7693,122.5069,122.6235,17763.0
2022-08-26 11:40:00,126.17,126.42,126.08,126.34,19533.0,122.6332,122.8762,122.5458,122.7985,19533.0
2022-08-26 11:50:00,126.31,126.5,126.2,126.25,15975.0,122.7693,122.954,122.6624,122.711,15975.0
2022-08-26 12:00:00,126.27,126.3,126.04,126.13,16045.0,122.7304,122.7596,122.5069,122.5944,16045.0
2022-08-26 12:10:00,126.12,126.26,125.95,126.06,12650.0,122.5846,122.7207,122.4194,122.5263,12650.0
2022-08-26 12:20:00,126.06,126.2,125.98,126.2,14046.0,122.5263,122.6624,122.4486,122.6624,14046.0
2022-08-26 12:30:00,126.17,126.36,126.12,126.31,18701.0,122.6332,122.8179,122.5846,122.7693,18701.0
2022-08-26 12:40:00,126.32,126.48,126.3,126.47,14412.0,122.779,122.9345,122.7596,122.9248,14412.0
2022-08-26 12:50:00,126.45,126.51,126.25,126.4,14239.0,122.9054,122.9637,122.711,122.8568,14239.0
2022-08-26 13:00:00,126.4,126.42,126.19,126.42,13765.0,122.8568,122.8762,122.6527,122.8762,13765.0
2022-08-26 13:10:00,126.4,126.48,126.3,126.32,18436.0,122.8568,122.9345,122.7596,122.779,18436.0
2022-08-26 13:20:00,126.35,126.59,126.32,126.47,10184.0,122.8082,123.0415,122.779,122.9248,10184.0
2022-08-26 13:30:00,126.45,126.45,126.17,126.19,23971.0,122.9054,122.9054,122.6332,122.6527,23971.0
2022-08-26 13:40:00,126.19,126.2,125.79,125.85,27969.0,122.6527,122.6624,122.2639,122.3222,27969.0
2022-08-26 13:50:00,125.82,125.84,125.74,125.81,32158.0,122.293,122.3125,122.2153,122.2833,32158.0
2022-08-26 14:00:00,125.83,125.89,125.77,125.87,9797.0,122.3028,122.3611,122.2444,122.3416,9797.0
2022-08-26 14:10:00,125.87,125.91,125.51,125.59,20038.0,122.3416,122.3805,121.9917,122.0695,20038.0
2022-08-26 14:20:00,125.6,125.93,125.6,125.9,10190.0,122.0792,122.4,122.0792,122.3708,10190.0
2022-08-26 14:30:00,125.93,125.97,125.81,125.9,10583.0,122.4,122.4388,122.2833,122.3708,10583.0
2022-08-26 14:40:00,125.92,126.01,125.84,125.87,20661.0,122.3902,122.4777,122.3125,122.3416,20661.0
2022-08-26 14:50:00,125.89,125.89,125.47,125.52,30084.0,122.3611,122.3611,121.9529,122.0015,30084.0
2022-08-26 15:00:00,125.53,125.72,125.41,125.42,23503.0,122.0112,122.1958,121.8945,121.9043,23503.0
2022-08-26 15:10:00,125.43,125.66,125.28,125.63,28393.0,121.914,122.1375,121.7682,122.1084,28393.0
2022-08-26 15:20:00,125.62,125.79,125.38,125.71,35034.0,122.0986,122.2639,121.8654,122.1861,35034.0
2022-08-26 15:30:00,125.72,125.73,125.34,125.42,34580.0,122.1958,122.2056,121.8265,121.9043,34580.0
2022-08-26 15:40:00,125.42,125.45,124.99,125.08,40035.0,121.9043,121.9334,121.4863,121.5738,40035.0
2022-08-26 15:50:00,125.06,125.35,125.04,125.14,114765.0,121.5543,121.8362,121.5349,121.6321,114765.0
2022-08-29 09:30:00,123.81,124.7,123.25,124.54,35859.0,120.3394,121.2044,119.7951,121.0489,35859.0
2022-08-29 09:40:00,124.55,124.77,124.09,124.45,17338.0,121.0586,121.2725,120.6115,120.9614,17338.0
2022-08-29 09:50:00,124.53,125.47,124.51,125.21,44160.0,121.0392,121.9529,121.0198,121.7001,44160.0
2022-08-29 10:00:00,125.19,125.26,124.81,125.24,32961.0,121.6807,121.7487,121.3114,121.7293,32961.0
2022-08-29 10:10:00,125.3,126.15,125.11,125.7,38244.0,121.7876,122.6138,121.6029,122.1764,38244.0
2022-08-29 10:20:00,125.7,125.76,125.5,125.55,30284.0,122.1764,122.2347,121.982,122.0306,30284.0
2022-08-29 10:30:00,125.54,125.81,124.87,124.95,26887.0,122.0209,122.2833,121.3697,121.4474,26887.0
2022-08-29 10:40:00,124.9,124.95,124.66,124.95,21051.0,121.3988,121.4474,121.1656,121.4474,21051.0
2022-08-29 10:50:00,124.96,125.09,124.76,125.04,15515.0,121.4572,121.5835,121.2628,121.5349,15515.0
2022-08-29 11:00:00,125.11,125.24,125.08,125.12,11993.0,121.6029,121.7293,121.5738,121.6127,11993.0
2022-08-29 11:10:00,125.26,125.47,125.18,125.26,16888.0,121.7487,121.9529,121.671,121.7487,16888.0
2022-08-29 11:20:00,125.25,125.32,125.11,125.17,17179.0,121.739,121.8071,121.6029,121.6613,17179.0
2022-08-29 11:30:00,125.11,125.47,125.02,125.21,29524.0,121.6029,121.9529,121.5155,121.7001,29524.0
2022-08-29 11:40:00,125.16,125.33,125.0,125.26,18831.0,121.6515,121.8168,121.496,121.7487,18831.0
2022-08-29 11:50:00,125.24,125.35,125.17,125.34,12036.0,121.7293,121.8362,121.6613,121.8265,12036.0
2022-08-29 12:00:00,125.35,125.71,125.34,125.67,15972.0,121.8362,122.1861,121.8265,122.1472,15972.0
2022-08-29 12:10:00,125.69,125.82,125.66,125.78,18575.0,122.1667,122.293,122.1375,122.2542,18575.0
2022-08-29 12:20:00,125.79,125.82,125.7,125.77,11069.0,122.2639,122.293,122.1764,122.2444,11069.0
2022-08-29 12:30:00,125.77,125.83,125.59,125.72,19125.0,122.2444,122.3028,122.0695,122.1958,19125.0
2022-08-29 12:40:00,125.72,125.88,125.54,125.86,16432.0,122.1958,122.3514,122.0209,122.3319,16432.0
2022-08-29 12:50:00,125.86,126.04,125.86,126.03,15183.0,122.3319,122.5069,122.3319,122.4972,15183.0
2022-08-29 13:00:00,126.05,126.16,125.96,126.02,28266.0,122.5166,122.6235,122.4291,122.4874,28266.0
2022-08-29 13:10:00,126.0,126.04,125.61,125.68,19892.0,122.468,122.5069,122.0889,122.157,19892.0
2022-08-29 13:20:00,125.77,125.93,125.73,125.93,16186.0,122.2444,122.4,122.2056,122.4,16186.0
2022-08-29 13:30:00,125.93,126.17,125.92,126.02,37751.0,122.4,122.6332,122.3902,122.4874,37751.0
2022-08-29 13:40:00,126.02,126.32,126.0,126.17,15376.0,122.4874,122.779,122.468,122.6332,15376.0
2022-08-29 13:50:00,126.15,126.28,126.05,126.21,16277.0,122.6138,122.7401,122.5166,122.6721,16277.0
2022-08-29 14:00:00,126.19,126.22,126.09,126.13,21949.0,122.6527,122.6818,122.5555,122.5944,21949.0
2022-08-29 14:10:00,126.11,126.11,125.63,125.68,23920.0,122.5749,122.5749,122.1084,122.157,23920.0
2022-08-29 14:20:00,125.71,125.8,125.6,125.66,19596.0,122.1861,122.2736,122.0792,122.1375,19596.0
2022-08-29 14:30:00,125.7,126.15,125.7,126.04,17547.0,122.1764,122.6138,122.1764,122.5069,17547.0
2022-08-29 14:40:00,126.05,126.12,125.96,126.09,14612.0,122.5166,122.5846,122.4291,122.5555,14612.0
2022-08-29 14:50:00,126.09,126.09,125.74,125.95,16967.0,122.5555,122.5555,122.2153,122.4194,16967.0
2022-08-29 15:00:00,126.04,126.38,126.04,126.23,23492.0,122.5069,122.8373,122.5069,122.6916,23492.0
2022-08-29 15:10:00,126.23,126.41,126.17,126.27,25372.0,122.6916,122.8665,122.6332,122.7304,25372.0
2022-08-29 15:20:00,126.26,126.28,126.0,126.1,24306.0,122.7207,122.7401,122.468,122.5652,24306.0
2022-08-29 15:30:00,126.09,126.09,125.7,125.71,31721.0,122.5555,122.5555,122.1764,122.1861,31721.0
2022-08-29 15:40:00,125.71,125.71,125.28,125.38,32185.0,122.1861,122.1861,121.7682,121.8654,32185.0
2022-08-29 15:50:00,125.41,125.41,124.74,124.82,176122.0,121.8945,121.8945,121.2433,121.3211,176122.0
2022-08-30 09:30:00,125.57,126.14,125.57,125.81,31021.0,122.0501,122.6041,122.0501,122.2833,31021.0
2022-08-30 09:40:00,125.89,126.04,125.08,125.67,32190.0,122.3611,122.5069,121.5738,122.1472,32190.0
2022-08-30 09:50:00,125.73,125.73,125.13,125.15,29769.0,122.2056,122.2056,121.6224,121.6418,29769.0
2022-08-30 10:00:00,125.24,125.39,124.78,124.91,24935.0,121.7293,121.8751,121.2822,121.4086,24935.0
2022-08-30 10:10:00,124.9,125.0,124.57,125.0,24207.0,121.3988,121.496,121.0781,121.496,24207.0
2022-08-30 10:20:00,124.96,125.05,124.75,124.82,31893.0,121.4572,121.5446,121.253,121.3211,31893.0
2022-08-30 10:30:00,124.8,124.82,123.98,124.41,23860.0,121.3016,121.3211,120.5046,120.9226,23860.0
2022-08-30 10:40:00,124.44,124.46,123.83,123.83,30309.0,120.9517,120.9712,120.3588,120.3588,30309.0
2022-08-30 10:50:00,123.86,124.56,123.86,124.53,31620.0,120.388,121.0684,120.388,121.0392,31620.0
2022-08-30 11:00:00,124.53,124.85,124.42,124.64,37085.0,121.0392,121.3502,120.9323,121.1461,37085.0
2022-08-30 11:10:00,124.58,124.69,124.43,124.68,12319.0,121.0878,121.1947,120.942,121.185,12319.0
2022-08-30 11:20:00,124.68,124.68,124.33,124.55,20403.0,121.185,121.185,120.8448,121.0586,20403.0
2022-08-30 11:30:00,124.52,124.95,124.45,124.72,15009.0,121.0295,121.4474,120.9614,121.2239,15009.0
2022-08-30 11:40:00,124.69,124.82,124.48,124.53,13669.0,121.1947,121.3211,120.9906,121.0392,13669.0
2022-08-30 11:50:00,124.52,124.82,124.51,124.72,14370.0,121.0295,121.3211,121.0198,121.2239,14370.0
2022-08-30 12:00:00,124.74,124.92,124.7,124.89,22499.0,121.2433,121.4183,121.2044,121.3891,22499.0
2022-08-30 12:10:00,124.86,125.13,124.63,124.8,15719.0,121.36,121.6224,121.1364,121.3016,15719.0
2022-08-30 12:20:00,124.82,124.92,124.68,124.8,13373.0,121.3211,121.4183,121.185,121.3016,13373.0
2022-08-30 12:30:00,124.78,124.78,124.44,124.59,17304.0,121.2822,121.2822,120.9517,121.0975,17304.0
2022-08-30 12:40:00,124.58,124.67,124.47,124.58,17479.0,121.0878,121.1753,120.9809,121.0878,17479.0
2022-08-30 12:50:00,124.58,124.75,124.57,124.63,11898.0,121.0878,121.253,121.0781,121.1364,11898.0
2022-08-30 13:00:00,124.6,124.76,124.58,124.59,13279.0,121.1072,121.2628,121.0878,121.0975,13279.0
2022-08-30 13:10:00,124.62,124.64,124.19,124.19,13590.0,121.1267,121.1461,120.7087,120.7087,13590.0
2022-08-30 13:20:00,124.24,124.34,124.16,124.34,11616.0,120.7573,120.8545,120.6796,120.8545,11616.0
2022-08-30 13:30:00,124.31,124.46,124.28,124.42,19230.0,120.8254,120.9712,120.7962,120.9323,19230.0
2022-08-30 13:40:00,124.42,124.53,124.06,124.53,16399.0,120.9323,121.0392,120.5824,121.0392,16399.0
2022-08-30 13:50:00,124.53,124.77,124.48,124.53,19652.0,121.0392,121.2725,120.9906,121.0392,19652.0
2022-08-30 14:00:00,124.56,124.73,124.42,124.72,17078.0,121.0684,121.2336,120.9323,121.2239,17078.0
2022-08-30 14:10:00,124.72,124.81,124.65,124.69,17156.0,121.2239,121.3114,121.1558,121.1947,17156.0
2022-08-30 14:20:00,124.66,124.76,124.38,124.49,19471.0,121.1656,121.2628,120.8934,121.0003,19471.0
2022-08-30 14:30:00,124.45,124.72,124.45,124.69,17133.0,120.9614,121.2239,120.9614,121.1947,17133.0
2022-08-30 14:40:00,124.71,124.74,124.44,124.6,17428.0,121.2142,121.2433,120.9517,121.1072,17428.0
2022-08-30 14:50:00,124.6,124.75,124.53,124.69,21986.0,121.1072,121.253,121.0392,121.1947,21986.0
2022-08-30 15:00:00,124.69,125.08,124.68,125.07,17421.0,121.1947,121.5738,121.185,121.5641,17421.0
2022-08-30 15:10:00,125.08,125.3,125.06,125.15,34536.0,121.5738,121.7876,121.5543,121.6418,34536.0
2022-08-30 15:20:00,125.16,125.27,124.89,124.92,36390.0,121.6515,121.7585,121.3891,121.4183,36390.0
2022-08-30 15:30:00,124.92,124.95,124.67,124.89,34069.0,121.4183,121.4474,121.1753,121.3891,34069.0
2022-08-30 15:40:00,124.89,125.05,124.3,124.39,22482.0,121.3891,121.5446,120.8157,120.9031,22482.0
2022-08-30 15:50:00,124.46,124.81,124.28,124.7,88906.0,120.9712,121.3114,120.7962,121.2044,88906.0
2022-08-31 09:30:00,125.72,125.84,124.7,125.71,32202.0,122.1958,122.3125,121.2044,122.1861,32202.0
2022-08-31 09:40:00,125.74,126.14,125.54,125.97,23449.0,122.2153,122.6041,122.0209,122.4388,23449.0
2022-08-31 09:50:00,125.97,126.07,125.61,125.7,24775.0,122.4388,122.536,122.0889,122.1764,24775.0
2022-08-31 10:00:00,125.62,125.64,125.25,125.46,17543.0,122.0986,122.1181,121.739,121.9431,17543.0
2022-08-31 10:10:00,125.46,125.84,125.2,125.45,21095.0,121.9431,122.3125,121.6904,121.9334,21095.0
2022-08-31 10:20:00,125.53,125.68,125.07,125.14,25177.0,122.0112,122.157,121.5641,121.6321,25177.0
2022-08-31 10:30:00,125.15,125.53,125.14,125.25,16431.0,121.6418,122.0112,121.6321,121.739,16431.0
2022-08-31 10:40:00,125.27,125.6,125.24,125.51,32564.0,121.7585,122.0792,121.7293,121.9917,32564.0
2022-08-31 10:50:00,125.46,125.67,125.26,125.31,18488.0,121.9431,122.1472,121.7487,121.7973,18488.0
2022-08-31 11:00:00,125.24,125.28,124.95,125.24,13615.0,121.7293,121.7682,121.4474,121.7293,13615.0
2022-08-31 11:10:00,125.18,125.41,125.05,125.39,18000.0,121.671,121.8945,121.5446,121.8751,18000.0
2022-08-31 11:20:00,125.42,125.47,125.11,125.22,16790.0,121.9043,121.9529,121.6029,121.7099,16790.0
2022-08-31 11:30:00,125.21,125.43,125.02,125.23,18616.0,121.7001,121.914,121.5155,121.7196,18616.0
2022-08-31 11:40:00,125.21,125.43,125.12,125.3,20084.0,121.7001,121.914,121.6127,121.7876,20084.0
2022-08-31 11:50:00,125.29,125.43,125.17,125.38,15111.0,121.7779,121.914,121.6613,121.8654,15111.0
2022-08-31 12:00:00,125.4,125.4,125.12,125.2,22274.0,121.8848,121.8848,121.6127,121.6904,22274.0
2022-08-31 12:10:00,125.17,125.3,125.03,125.21,12847.0,121.6613,121.7876,121.5252,121.7001,12847.0
2022-08-31 12:20:00,125.19,125.22,125.0,125.18,15999.0,121.6807,121.7099,121.496,121.671,15999.0
2022-08-31 12:30:00,125.19,125.46,125.18,125.29,16886.0,121.6807,121.9431,121.671,121.7779,16886.0
2022-08-31 12:40:00,125.23,125.23,125.07,125.21,12171.0,121.7196,121.7196,121.5641,121.7001,12171.0
2022-08-31 12:50:00,125.16,125.2,124.93,125.1,17333.0,121.6515,121.6904,121.428,121.5932,17333.0
2022-08-31 13:00:00,125.13,125.26,125.07,125.23,11316.0,121.6224,121.7487,121.5641,121.7196,11316.0
2022-08-31 13:10:00,125.27,125.32,125.03,125.03,52489.0,121.7585,121.8071,121.5252,121.5252,52489.0
2022-08-31 13:20:00,125.04,125.1,124.84,125.01,14828.0,121.5349,121.5932,121.3405,121.5057,14828.0
2022-08-31 13:30:00,125.0,125.01,124.58,124.59,29119.0,121.496,121.5057,121.0878,121.0975,29119.0
2022-08-31 13:40:00,124.6,124.66,124.45,124.52,18969.0,121.1072,121.1656,120.9614,121.0295,18969.0
2022-08-31 13:50:00,124.5,124.76,124.49,124.75,14073.0,121.01,121.2628,121.0003,121.253,14073.0
2022-08-31 14:00:00,124.75,124.88,124.55,124.84,26427.0,121.253,121.3794,121.0586,121.3405,26427.0
2022-08-31 14:10:00,124.88,124.97,124.61,124.66,30086.0,121.3794,121.4669,121.117,121.1656,30086.0
2022-08-31 14:20:00,124.64,124.81,124.64,124.67,17925.0,121.1461,121.3114,121.1461,121.1753,17925.0
2022-08-31 14:30:00,124.69,124.74,124.26,124.27,35321.0,121.1947,121.2433,120.7768,120.7865,35321.0
2022-08-31 14:40:00,124.27,124.29,124.03,124.21,58379.0,120.7865,120.8059,120.5532,120.7282,58379.0
2022-08-31 14:50:00,124.19,124.45,124.11,124.45,22216.0,120.7087,120.9614,120.631,120.9614,22216.0
2022-08-31 15:00:00,124.43,124.59,124.31,124.41,23258.0,120.942,121.0975,120.8254,120.9226,23258.0
2022-08-31 15:10:00,124.41,124.83,124.39,124.72,30049.0,120.9226,121.3308,120.9031,121.2239,30049.0
2022-08-31 15:20:00,124.72,124.73,124.47,124.57,22824.0,121.2239,121.2336,120.9809,121.0781,22824.0
2022-08-31 15:30:00,124.54,124.63,124.38,124.57,26577.0,121.0489,121.1364,120.8934,121.0781,26577.0
2022-08-31 15:40:00,124.57,124.92,124.4,124.86,31761.0,121.0781,121.4183,120.9128,121.36,31761.0
2022-08-31 15:50:00,124.9,124.93,124.18,124.24,173125.0,121.3988,121.428,120.699,120.7573,173125.0
2022-09-01 09:30:00,123.67,124.34,123.26,123.27,55872.0,120.2033,120.8545,119.8048,119.8145,55872.0
2022-09-01 09:40:00,123.33,123.58,123.04,123.09,23400.0,119.8728,120.1158,119.591,119.6396,23400.0
2022-09-01 09:50:00,123.0,123.0,122.21,122.4,39738.0,119.5521,119.5521,118.7842,118.9689,39738.0
2022-09-01 10:00:00,122.33,122.42,121.82,122.2,15150.0,118.9009,118.9884,118.4052,118.7745,15150.0
2022-09-01 10:10:00,122.22,122.25,121.93,122.22,28127.0,118.794,118.8231,118.5121,118.794,28127.0
2022-09-01 10:20:00,122.2,122.8,122.16,122.61,25740.0,118.7745,119.3577,118.7356,119.173,25740.0
2022-09-01 10:30:00,122.66,122.67,121.87,121.88,21482.0,119.2216,119.2313,118.4538,118.4635,21482.0
2022-09-01 10:40:00,121.86,121.92,121.45,121.48,23465.0,118.444,118.5024,118.0455,118.0747,23465.0
2022-09-01 10:50:00,121.54,121.9,121.48,121.69,28640.0,118.133,118.4829,118.0747,118.2788,28640.0
2022-09-01 11:00:00,121.7,122.1,121.64,122.06,19689.0,118.2885,118.6773,118.2302,118.6384,19689.0
2022-09-01 11:10:00,122.19,122.44,122.05,122.31,20184.0,118.7648,119.0078,118.6287,118.8814,20184.0
2022-09-01 11:20:00,122.35,122.38,121.92,121.92,23900.0,118.9203,118.9495,118.5024,118.5024,23900.0
2022-09-01 11:30:00,121.88,122.63,121.88,122.41,22297.0,118.4635,119.1925,118.4635,118.9786,22297.0
2022-09-01 11:40:00,122.48,122.48,122.22,122.41,22657.0,119.0467,119.0467,118.794,118.9786,22657.0
2022-09-01 11:50:00,122.44,122.45,122.18,122.44,23334.0,119.0078,119.0175,118.7551,119.0078,23334.0
2022-09-01 12:00:00,122.4,122.6,122.33,122.57,14806.0,118.9689,119.1633,118.9009,119.1341,14806.0
2022-09-01 12:10:00,122.58,122.75,122.42,122.69,18446.0,119.1439,119.3091,118.9884,119.2508,18446.0
2022-09-01 12:20:00,122.72,122.76,122.5,122.67,21154.0,119.2799,119.3188,119.0661,119.2313,21154.0
2022-09-01 12:30:00,122.58,122.8,122.54,122.58,14585.0,119.1439,119.3577,119.105,119.1439,14585.0
2022-09-01 12:40:00,122.55,122.55,122.39,122.51,17544.0,119.1147,119.1147,118.9592,119.0758,17544.0
2022-09-01 12:50:00,122.51,122.67,122.37,122.51,24758.0,119.0758,119.2313,118.9398,119.0758,24758.0
2022-09-01 13:00:00,122.52,122.72,122.43,122.68,24495.0,119.0855,119.2799,118.9981,119.2411,24495.0
2022-09-01 13:10:00,122.7,122.84,122.55,122.77,34753.0,119.2605,119.3966,119.1147,119.3285,34753.0
2022-09-01 13:20:00,122.78,123.35,122.78,123.29,31001.0,119.3383,119.8923,119.3383,119.834,31001.0
2022-09-01 13:30:00,123.29,123.3,123.09,123.15,24245.0,119.834,119.8437,119.6396,119.6979,24245.0
2022-09-01 13:40:00,123.13,123.13,122.8,122.88,21560.0,119.6784,119.6784,119.3577,119.4355,21560.0
2022-09-01 13:50:00,122.93,123.04,122.84,123.01,18485.0,119.4841,119.591,119.3966,119.5618,18485.0
2022-09-01 14:00:00,123.03,123.26,122.96,123.01,23850.0,119.5813,119.8048,119.5132,119.5618,23850.0
2022-09-01 14:10:00,123.05,123.23,122.92,123.22,22500.0,119.6007,119.7756,119.4743,119.7659,22500.0
2022-09-01 14:20:00,123.22,123.75,123.22,123.63,42292.0,119.7659,120.2811,119.7659,120.1644,42292.0
2022-09-01 14:30:00,123.63,123.87,123.5,123.6,25722.0,120.1644,120.3977,120.0381,120.1353,25722.0
2022-09-01 14:40:00,123.58,123.72,123.42,123.45,22068.0,120.1158,120.2519,119.9603,119.9895,22068.0
2022-09-01 14:50:00,123.46,123.78,123.4,123.75,25638.0,119.9992,120.3102,119.9409,120.2811,25638.0
2022-09-01 15:00:00,123.75,124.17,123.73,124.17,22520.0,120.2811,120.6893,120.2616,120.6893,22520.0
2022-09-01 15:10:00,124.16,124.35,124.08,124.09,39141.0,120.6796,120.8642,120.6018,120.6115,39141.0
2022-09-01 15:20:00,124.1,124.22,123.99,124.04,24303.0,120.6213,120.7379,120.5143,120.5629,24303.0
2022-09-01 15:30:00,124.04,124.06,123.83,124.0,34426.0,120.5629,120.5824,120.3588,120.5241,34426.0
2022-09-01 15:40:00,123.97,124.21,123.91,123.94,29060.0,120.4949,120.7282,120.4366,120.4657,29060.0
2022-09-01 15:50:00,123.94,124.9,123.94,124.85,125757.0,120.4657,121.3988,120.4657,121.3502,125757.0
2022-09-02 09:30:00,126.34,126.42,125.17,125.18,27809.0,122.7985,122.8762,121.6613,121.671,27809.0
2022-09-02 09:40:00,125.17,125.39,125.05,125.27,27879.0,121.6613,121.8751,121.5446,121.7585,27879.0
2022-09-02 09:50:00,125.26,125.48,124.97,125.08,22043.0,121.7487,121.9626,121.4669,121.5738,22043.0
2022-09-02 10:00:00,125.13,125.13,124.64,124.97,18946.0,121.6224,121.6224,121.1461,121.4669,18946.0
2022-09-02 10:10:00,124.98,125.74,124.95,125.61,20100.0,121.4766,122.2153,121.4474,122.0889,20100.0
2022-09-02 10:20:00,125.64,126.11,125.5,126.11,24600.0,122.1181,122.5749,121.982,122.5749,24600.0
2022-09-02 10:30:00,126.11,126.72,126.04,126.55,32950.0,122.5749,123.1678,122.5069,123.0026,32950.0
2022-09-02 10:40:00,126.55,126.75,126.38,126.69,22752.0,123.0026,123.197,122.8373,123.1387,22752.0
2022-09-02 10:50:00,126.71,126.71,126.3,126.53,20943.0,123.1581,123.1581,122.7596,122.9831,20943.0
2022-09-02 11:00:00,126.53,126.96,126.49,126.53,28975.0,122.9831,123.4011,122.9443,122.9831,28975.0
2022-09-02 11:10:00,126.49,126.85,126.47,126.83,13982.0,122.9443,123.2942,122.9248,123.2747,13982.0
2022-09-02 11:20:00,126.83,126.9,126.64,126.74,21786.0,123.2747,123.3428,123.0901,123.1873,21786.0
2022-09-02 11:30:00,126.74,126.87,126.65,126.77,17750.0,123.1873,123.3136,123.0998,123.2164,17750.0
2022-09-02 11:40:00,126.84,126.96,126.55,126.9,24338.0,123.2845,123.4011,123.0026,123.3428,24338.0
2022-09-02 11:50:00,126.89,127.07,126.85,126.85,28935.0,123.333,123.508,123.2942,123.2942,28935.0
2022-09-02 12:00:00,126.88,126.89,126.71,126.76,11325.0,123.3233,123.333,123.1581,123.2067,11325.0
2022-09-02 12:10:00,126.73,126.75,126.39,126.41,17324.0,123.1775,123.197,122.8471,122.8665,17324.0
2022-09-02 12:20:00,126.42,126.43,125.65,125.7,13525.0,122.8762,122.8859,122.1278,122.1764,13525.0
2022-09-02 12:30:00,125.7,125.7,125.15,125.25,15095.0,122.1764,122.1764,121.6418,121.739,15095.0
2022-09-02 12:40:00,125.29,125.3,125.03,125.08,12198.0,121.7779,121.7876,121.5252,121.5738,12198.0
2022-09-02 12:50:00,125.05,125.18,124.87,125.1,13890.0,121.5446,121.671,121.3697,121.5932,13890.0
2022-09-02 13:00:00,125.11,125.12,124.7,124.9,19681.0,121.6029,121.6127,121.2044,121.3988,19681.0
2022-09-02 13:10:00,124.82,124.9,124.54,124.9,18742.0,121.3211,121.3988,121.0489,121.3988,18742.0
2022-09-02 13:20:00,124.89,124.89,124.18,124.3,16078.0,121.3891,121.3891,120.699,120.8157,16078.0
2022-09-02 13:30:00,124.27,124.6,124.17,124.32,28466.0,120.7865,121.1072,120.6893,120.8351,28466.0
2022-09-02 13:40:00,124.33,124.55,124.07,124.07,31425.0,120.8448,121.0586,120.5921,120.5921,31425.0
2022-09-02 13:50:00,124.07,124.07,123.84,123.95,13898.0,120.5921,120.5921,120.3685,120.4755,13898.0
2022-09-02 14:00:00,123.96,124.28,123.92,124.25,23963.0,120.4852,120.7962,120.4463,120.7671,23963.0
2022-09-02 14:10:00,124.27,124.38,124.12,124.19,16066.0,120.7865,120.8934,120.6407,120.7087,16066.0
2022-09-02 14:20:00,124.2,124.59,124.15,124.56,23755.0,120.7185,121.0975,120.6699,121.0684,23755.0
2022-09-02 14:30:00,124.49,124.62,124.22,124.58,17622.0,121.0003,121.1267,120.7379,121.0878,17622.0
2022-09-02 14:40:00,124.57,124.65,124.44,124.46,19072.0,121.0781,121.1558,120.9517,120.9712,19072.0
2022-09-02 14:50:00,124.48,124.48,124.22,124.22,34064.0,120.9906,120.9906,120.7379,120.7379,34064.0
2022-09-02 15:00:00,124.17,124.74,124.16,124.7,19494.0,120.6893,121.2433,120.6796,121.2044,19494.0
2022-09-02 15:10:00,124.7,124.73,124.43,124.53,22686.0,121.2044,121.2336,120.942,121.0392,22686.0
2022-09-02 15:20:00,124.53,124.71,124.16,124.31,22022.0,121.0392,121.2142,120.6796,120.8254,22022.0
2022-09-02 15:30:00,124.34,124.34,123.49,123.52,32431.0,120.8545,120.8545,120.0284,120.0575,32431.0
2022-09-02 15:40:00,123.56,123.77,123.32,123.73,25664.0,120.0964,120.3005,119.8631,120.2616,25664.0
2022-09-02 15:50:00,123.76,124.18,123.73,124.13,103957.0,120.2908,120.699,120.2616,120.6504,103957.0
2022-09-06 09:30:00,125.15,126.23,124.77,125.61,37698.0,121.6418,122.6916,121.2725,122.0889,37698.0
2022-09-06 09:40:00,125.62,125.64,124.41,124.47,22720.0,122.0986,122.1181,120.9226,120.9809,22720.0
2022-09-06 09:50:00,124.54,124.54,124.05,124.32,23885.0,121.0489,121.0489,120.5727,120.8351,23885.0
2022-09-06 10:00:00,124.33,124.33,123.37,123.46,44730.0,120.8448,120.8448,119.9117,119.9992,44730.0
2022-09-06 10:10:00,123.5,123.88,123.18,123.77,19283.0,120.0381,120.4074,119.727,120.3005,19283.0
2022-09-06 10:20:00,123.77,124.3,123.38,124.21,27235.0,120.3005,120.8157,119.9214,120.7282,27235.0
2022-09-06 10:30:00,124.13,124.69,123.99,124.66,28721.0,120.6504,121.1947,120.5143,121.1656,28721.0
2022-09-06 10:40:00,124.69,125.11,124.66,124.87,29356.0,121.1947,121.6029,121.1656,121.3697,29356.0
2022-09-06 10:50:00,124.82,125.77,124.82,125.69,42450.0,121.3211,122.2444,121.3211,122.1667,42450.0
2022-09-06 11:00:00,125.71,126.18,125.53,125.97,32166.0,122.1861,122.643,122.0112,122.4388,32166.0
2022-09-06 11:10:00,125.99,126.11,125.64,125.65,37103.0,122.4583,122.5749,122.1181,122.1278,37103.0
2022-09-06 11:20:00,125.66,125.8,125.33,125.4,23384.0,122.1375,122.2736,121.8168,121.8848,23384.0
2022-09-06 11:30:00,125.39,126.06,125.36,125.7,21055.0,121.8751,122.5263,121.8459,122.1764,21055.0
2022-09-06 11:40:00,125.68,126.09,125.65,125.84,19895.0,122.157,122.5555,122.1278,122.3125,19895.0
2022-09-06 11:50:00,125.89,126.24,125.87,126.17,11354.0,122.3611,122.7013,122.3416,122.6332,11354.0
2022-09-06 12:00:00,126.18,126.35,125.79,125.79,18498.0,122.643,122.8082,122.2639,122.2639,18498.0
2022-09-06 12:10:00,125.75,125.76,125.25,125.33,17600.0,122.225,122.2347,121.739,121.8168,17600.0
2022-09-06 12:20:00,125.29,125.36,125.12,125.3,14214.0,121.7779,121.8459,121.6127,121.7876,14214.0
2022-09-06 12:30:00,125.33,125.46,125.2,125.42,15172.0,121.8168,121.9431,121.6904,121.9043,15172.0
2022-09-06 12:40:00,125.39,125.74,125.3,125.73,19916.0,121.8751,122.2153,121.7876,122.2056,19916.0
2022-09-06 12:50:00,125.73,125.8,125.6,125.72,21023.0,122.2056,122.2736,122.0792,122.1958,21023.0
2022-09-06 13:00:00,125.7,125.75,125.16,125.16,16720.0,122.1764,122.225,121.6515,121.6515,16720.0
2022-09-06 13:10:00,125.17,125.21,124.91,125.17,18093.0,121.6613,121.7001,121.4086,121.6613,18093.0
2022-09-06 13:20:00,125.15,125.26,124.98,125.22,17817.0,121.6418,121.7487,121.4766,121.7099,17817.0
2022-09-06 13:30:00,125.24,125.59,125.2,125.41,24019.0,121.7293,122.0695,121.6904,121.8945,24019.0
2022-09-06 13:40:00,125.38,125.42,125.17,125.2,24431.0,121.8654,121.9043,121.6613,121.6904,24431.0
2022-09-06 13:50:00,125.18,125.7,125.18,125.7,19704.0,121.671,122.1764,121.671,122.1764,19704.0
2022-09-06 14:00:00,125.69,125.88,125.55,125.56,26690.0,122.1667,122.3514,122.0306,122.0403,26690.0
2022-09-06 14:10:00,125.59,125.87,125.57,125.74,23011.0,122.0695,122.3416,122.0501,122.2153,23011.0
2022-09-06 14:20:00,125.8,125.93,125.67,125.78,24846.0,122.2736,122.4,122.1472,122.2542,24846.0
2022-09-06 14:30:00,125.84,126.11,125.6,126.07,31573.0,122.3125,122.5749,122.0792,122.536,31573.0
2022-09-06 14:40:00,126.09,126.09,125.64,125.85,57571.0,122.5555,122.5555,122.1181,122.3222,57571.0
2022-09-06 14:50:00,125.83,125.98,125.62,125.89,39861.0,122.3028,122.4486,122.0986,122.3611,39861.0
2022-09-06 15:00:00,125.9,126.09,125.67,126.09,49738.0,122.3708,122.5555,122.1472,122.5555,49738.0
2022-09-06 15:10:00,126.07,126.39,126.03,126.08,50762.0,122.536,122.8471,122.4972,122.5458,50762.0
2022-09-06 15:20:00,126.09,126.27,125.8,126.2,50183.0,122.5555,122.7304,122.2736,122.6624,50183.0
2022-09-06 15:30:00,126.2,126.2,125.79,125.97,81120.0,122.6624,122.6624,122.2639,122.4388,81120.0
2022-09-06 15:40:00,125.98,126.29,125.95,126.23,54173.0,122.4486,122.7499,122.4194,122.6916,54173.0
2022-09-06 15:50:00,126.23,126.42,126.01,126.34,248043.0,122.6916,122.8762,122.4777,122.7985,248043.0
2022-09-07 09:30:00,126.23,128.03,126.21,127.91,32808.0,122.6916,124.4411,122.6721,124.3245,32808.0
2022-09-07 09:40:00,127.87,128.1,127.41,128.01,41296.0,124.2856,124.5091,123.8385,124.4217,41296.0
2022-09-07 09:50:00,127.97,127.99,127.51,127.6,31707.0,124.3828,124.4022,123.9357,124.0231,31707.0
2022-09-07 10:00:00,127.56,127.62,127.24,127.32,46962.0,123.9843,124.0426,123.6732,123.751,46962.0
2022-09-07 10:10:00,127.37,127.37,126.58,126.89,54071.0,123.7996,123.7996,123.0317,123.333,54071.0
2022-09-07 10:20:00,126.9,127.22,126.67,127.18,62773.0,123.3428,123.6538,123.1192,123.6149,62773.0
2022-09-07 10:30:00,127.19,127.9,127.19,127.6,49362.0,123.6246,124.3147,123.6246,124.0231,49362.0
2022-09-07 10:40:00,127.61,127.66,127.22,127.34,39770.0,124.0329,124.0815,123.6538,123.7704,39770.0
2022-09-07 10:50:00,127.32,127.43,127.09,127.15,30747.0,123.751,123.8579,123.5274,123.5858,30747.0
2022-09-07 11:00:00,127.1,127.36,126.96,127.27,26372.0,123.5372,123.7899,123.4011,123.7024,26372.0
2022-09-07 11:10:00,127.31,127.65,127.24,127.54,20474.0,123.7413,124.0717,123.6732,123.9648,20474.0
2022-09-07 11:20:00,127.54,127.66,127.38,127.39,21671.0,123.9648,124.0815,123.8093,123.819,21671.0
2022-09-07 11:30:00,127.43,128.16,127.43,128.13,35333.0,123.8579,124.5674,123.8579,124.5383,35333.0
2022-09-07 11:40:00,128.09,128.27,127.99,128.0,74149.0,124.4994,124.6744,124.4022,124.4119,74149.0
2022-09-07 11:50:00,127.97,128.04,127.81,127.98,37402.0,124.3828,124.4508,124.2273,124.3925,37402.0
2022-09-07 12:00:00,127.98,128.4,127.97,128.35,34155.0,124.3925,124.8007,124.3828,124.7521,34155.0
2022-09-07 12:10:00,128.38,128.42,128.17,128.22,30267.0,124.7813,124.8202,124.5772,124.6258,30267.0
2022-09-07 12:20:00,128.24,128.36,128.15,128.21,49588.0,124.6452,124.7618,124.5577,124.616,49588.0
2022-09-07 12:30:00,128.14,128.54,128.05,128.5,33291.0,124.548,124.9368,124.4605,124.8979,33291.0
2022-09-07 12:40:00,128.48,128.98,128.47,128.83,30766.0,124.8785,125.3645,124.8688,125.2187,30766.0
2022-09-07 12:50:00,128.86,128.99,128.68,128.84,29199.0,125.2478,125.3742,125.0729,125.2284,29199.0
2022-09-07 13:00:00,128.85,129.13,128.84,129.04,31283.0,125.2381,125.5103,125.2284,125.4228,31283.0
2022-09-07 13:10:00,129.04,129.13,128.92,128.96,83205.0,125.4228,125.5103,125.3061,125.345,83205.0
2022-09-07 13:20:00,128.94,129.12,128.75,128.78,54417.0,125.3256,125.5005,125.1409,125.1701,54417.0
2022-09-07 13:30:00,128.8,129.12,128.76,129.05,36568.0,125.1895,125.5005,125.1506,125.4325,36568.0
2022-09-07 13:40:00,129.11,129.32,129.08,129.23,40296.0,125.4908,125.6949,125.4617,125.6075,40296.0
2022-09-07 13:50:00,129.21,129.32,128.91,129.13,34526.0,125.588,125.6949,125.2964,125.5103,34526.0
2022-09-07 14:00:00,129.14,129.65,129.06,129.45,52813.0,125.52,126.0157,125.4422,125.8213,52813.0
2022-09-07 14:10:00,129.44,129.61,129.41,129.57,49565.0,125.8116,125.9768,125.7824,125.9379,49565.0
2022-09-07 14:20:00,129.58,129.89,129.49,129.88,54336.0,125.9476,126.249,125.8602,126.2392,54336.0
2022-09-07 14:30:00,129.87,130.25,129.83,130.24,58126.0,126.2295,126.5989,126.1906,126.5891,58126.0
2022-09-07 14:40:00,130.21,130.39,130.21,130.24,65834.0,126.56,126.7349,126.56,126.5891,65834.0
2022-09-07 14:50:00,130.23,130.23,129.67,129.9,33184.0,126.5794,126.5794,126.0351,126.2587,33184.0
2022-09-07 15:00:00,129.88,129.97,129.6,129.73,28400.0,126.2392,126.3267,125.9671,126.0934,28400.0
2022-09-07 15:10:00,129.73,129.82,129.54,129.75,70890.0,126.0934,126.1809,125.9088,126.1129,70890.0
2022-09-07 15:20:00,129.75,130.2,129.46,130.2,74557.0,126.1129,126.5503,125.831,126.5503,74557.0
2022-09-07 15:30:00,130.2,130.3,130.15,130.24,141598.0,126.5503,126.6475,126.5017,126.5891,141598.0
2022-09-07 15:40:00,130.26,130.28,129.82,129.94,104357.0,126.6086,126.628,126.1809,126.2976,104357.0
2022-09-07 15:50:00,129.9,129.92,129.63,129.76,285714.0,126.2587,126.2781,125.9962,126.1226,285714.0
2022-09-08 09:30:00,128.94,129.74,128.35,129.74,38409.0,125.3256,126.1032,124.7521,126.1032,38409.0
2022-09-08 09:40:00,129.63,129.89,129.02,129.74,43071.0,125.9962,126.249,125.4033,126.1032,43071.0
2022-09-08 09:50:00,129.55,130.36,129.54,130.12,35494.0,125.9185,126.7058,125.9088,126.4725,35494.0
2022-09-08 10:00:00,130.1,130.3,129.56,130.09,31478.0,126.4531,126.6475,125.9282,126.4433,31478.0
2022-09-08 10:10:00,130.16,130.68,129.9,130.68,30478.0,126.5114,127.0168,126.2587,127.0168,30478.0
2022-09-08 10:20:00,130.64,130.79,129.5,130.18,39700.0,126.9779,127.1237,125.8699,126.5308,39700.0
2022-09-08 10:30:00,130.2,131.02,129.95,130.89,29575.0,126.5503,127.3473,126.3073,127.2209,29575.0
2022-09-08 10:40:00,130.83,131.25,130.74,131.12,28855.0,127.1626,127.5708,127.0751,127.4445,28855.0
2022-09-08 10:50:00,131.15,131.57,131.02,131.57,32610.0,127.4736,127.8819,127.3473,127.8819,32610.0
2022-09-08 11:00:00,131.56,131.88,131.56,131.77,33689.0,127.8721,128.1832,127.8721,128.0763,33689.0
2022-09-08 11:10:00,131.8,131.8,131.38,131.56,35265.0,128.1054,128.1054,127.6972,127.8721,35265.0
2022-09-08 11:20:00,131.59,131.65,131.45,131.51,37620.0,127.9013,127.9596,127.7652,127.8235,37620.0
2022-09-08 11:30:00,131.5,131.75,131.43,131.48,72581.0,127.8138,128.0568,127.7458,127.7944,72581.0
2022-09-08 11:40:00,131.48,131.49,131.24,131.44,44826.0,127.7944,127.8041,127.5611,127.7555,44826.0
2022-09-08 11:50:00,131.43,131.74,131.41,131.61,42198.0,127.7458,128.0471,127.7263,127.9207,42198.0
2022-09-08 12:00:00,131.57,131.58,130.59,130.71,85672.0,127.8819,127.8916,126.9293,127.046,85672.0
2022-09-08 12:10:00,130.64,130.64,130.15,130.15,27759.0,126.9779,126.9779,126.5017,126.5017,27759.0
2022-09-08 12:20:00,130.21,130.29,129.97,130.25,17805.0,126.56,126.6377,126.3267,126.5989,17805.0
2022-09-08 12:30:00,130.26,130.7,130.24,130.56,22728.0,126.6086,127.0362,126.5891,126.9002,22728.0
2022-09-08 12:40:00,130.58,130.94,130.49,130.94,14168.0,126.9196,127.2695,126.8321,127.2695,14168.0
2022-09-08 12:50:00,130.93,131.31,130.91,131.22,22845.0,127.2598,127.6291,127.2404,127.5417,22845.0
2022-09-08 13:00:00,131.22,131.41,130.86,131.08,92300.0,127.5417,127.7263,127.1918,127.4056,92300.0
2022-09-08 13:10:00,131.22,131.93,131.21,131.81,21563.0,127.5417,128.2318,127.532,128.1151,21563.0
2022-09-08 13:20:00,131.81,131.96,131.69,131.84,17689.0,128.1151,128.2609,127.9985,128.1443,17689.0
2022-09-08 13:30:00,131.86,132.03,131.78,131.89,24329.0,128.1637,128.329,128.086,128.1929,24329.0
2022-09-08 13:40:00,131.9,132.16,131.89,131.9,26924.0,128.2026,128.4553,128.1929,128.2026,26924.0
2022-09-08 13:50:00,131.89,131.92,131.1,131.42,65078.0,128.1929,128.222,127.425,127.7361,65078.0
2022-09-08 14:00:00,131.47,131.59,131.37,131.55,23361.0,127.7847,127.9013,127.6875,127.8624,23361.0
2022-09-08 14:10:00,131.59,131.79,131.5,131.71,19032.0,127.9013,128.0957,127.8138,128.0179,19032.0
2022-09-08 14:20:00,131.71,131.81,131.58,131.62,125874.0,128.0179,128.1151,127.8916,127.9305,125874.0
2022-09-08 14:30:00,131.59,131.8,131.52,131.65,21353.0,127.9013,128.1054,127.8333,127.9596,21353.0
2022-09-08 14:40:00,131.64,131.69,131.01,131.06,22851.0,127.9499,127.9985,127.3376,127.3862,22851.0
2022-09-08 14:50:00,131.05,131.25,130.95,131.0,26769.0,127.3764,127.5708,127.2792,127.3278,26769.0
2022-09-08 15:00:00,130.97,131.14,130.76,131.0,25179.0,127.2987,127.4639,127.0946,127.3278,25179.0
2022-09-08 15:10:00,131.03,131.44,130.99,131.44,29651.0,127.357,127.7555,127.3181,127.7555,29651.0
2022-09-08 15:20:00,131.44,131.53,131.26,131.33,32668.0,127.7555,127.843,127.5806,127.6486,32668.0
2022-09-08 15:30:00,131.33,131.48,131.16,131.31,38144.0,127.6486,127.7944,127.4834,127.6291,38144.0
2022-09-08 15:40:00,131.31,131.33,130.97,131.1,45018.0,127.6291,127.6486,127.2987,127.425,45018.0
2022-09-08 15:50:00,130.98,131.79,130.98,131.73,125453.0,127.3084,128.0957,127.3084,128.0374,125453.0
2022-09-09 09:30:00,132.95,133.09,132.35,132.54,38889.0,129.2232,129.3593,128.64,128.8247,38889.0
2022-09-09 09:40:00,132.37,132.66,131.41,131.5,35448.0,128.6594,128.9413,127.7263,127.8138,35448.0
2022-09-09 09:50:00,131.5,131.83,131.07,131.55,40192.0,127.8138,128.1346,127.3959,127.8624,40192.0
2022-09-09 10:00:00,131.69,132.13,131.56,132.09,36471.0,127.9985,128.4262,127.8721,128.3873,36471.0
2022-09-09 10:10:00,132.06,132.66,131.84,132.02,34380.0,128.3581,128.9413,128.1443,128.3192,34380.0
2022-09-09 10:20:00,132.03,132.46,132.02,132.3,25834.0,128.329,128.7469,128.3192,128.5914,25834.0
2022-09-09 10:30:00,132.36,132.8,132.27,132.75,24778.0,128.6497,129.0774,128.5622,129.0288,24778.0
2022-09-09 10:40:00,132.79,133.22,132.74,132.98,32115.0,129.0677,129.4856,129.0191,129.2523,32115.0
2022-09-09 10:50:00,132.97,133.24,132.9,132.96,28683.0,129.2426,129.505,129.1746,129.2329,28683.0
2022-09-09 11:00:00,133.0,133.0,132.47,132.61,18557.0,129.2718,129.2718,128.7566,128.8927,18557.0
2022-09-09 11:10:00,132.61,132.72,132.04,132.3,38151.0,128.8927,128.9996,128.3387,128.5914,38151.0
2022-09-09 11:20:00,132.31,132.53,132.23,132.37,22593.0,128.6011,128.815,128.5234,128.6594,22593.0
2022-09-09 11:30:00,132.36,132.36,132.08,132.32,20500.0,128.6497,128.6497,128.3776,128.6108,20500.0
2022-09-09 11:40:00,132.39,132.53,132.31,132.45,27584.0,128.6789,128.815,128.6011,128.7372,27584.0
2022-09-09 11:50:00,132.46,132.69,132.24,132.6,16963.0,128.7469,128.9705,128.5331,128.883,16963.0
2022-09-09 12:00:00,132.58,132.62,132.29,132.55,28334.0,128.8635,128.9024,128.5817,128.8344,28334.0
2022-09-09 12:10:00,132.63,132.76,132.46,132.61,19498.0,128.9121,129.0385,128.7469,128.8927,19498.0
2022-09-09 12:20:00,132.6,132.61,132.26,132.37,21593.0,128.883,128.8927,128.5525,128.6594,21593.0
2022-09-09 12:30:00,132.37,132.52,132.35,132.41,18399.0,128.6594,128.8052,128.64,128.6983,18399.0
2022-09-09 12:40:00,132.41,132.61,132.41,132.61,19432.0,128.6983,128.8927,128.6983,128.8927,19432.0
2022-09-09 12:50:00,132.61,132.77,132.56,132.64,32926.0,128.8927,129.0482,128.8441,128.9219,32926.0
2022-09-09 13:00:00,132.63,132.99,132.54,132.96,18039.0,128.9121,129.2621,128.8247,129.2329,18039.0
2022-09-09 13:10:00,133.03,133.03,132.81,132.85,15192.0,129.3009,129.3009,129.0871,129.126,15192.0
2022-09-09 13:20:00,132.87,132.92,132.7,132.76,18932.0,129.1454,129.194,128.9802,129.0385,18932.0
2022-09-09 13:30:00,132.8,132.97,132.78,132.89,28321.0,129.0774,129.2426,129.0579,129.1649,28321.0
2022-09-09 13:40:00,132.86,132.88,132.67,132.84,26337.0,129.1357,129.1551,128.951,129.1163,26337.0
2022-09-09 13:50:00,132.87,132.9,132.69,132.84,22071.0,129.1454,129.1746,128.9705,129.1163,22071.0
2022-09-09 14:00:00,132.83,132.97,132.7,132.82,21873.0,129.1065,129.2426,128.9802,129.0968,21873.0
2022-09-09 14:10:00,132.84,133.02,132.81,133.0,46783.0,129.1163,129.2912,129.0871,129.2718,46783.0
2022-09-09 14:20:00,133.0,133.03,132.93,132.96,30363.0,129.2718,129.3009,129.2037,129.2329,30363.0
2022-09-09 14:30:00,132.96,132.99,132.47,132.75,21595.0,129.2329,129.2621,128.7566,129.0288,21595.0
2022-09-09 14:40:00,132.75,132.88,132.64,132.75,15571.0,129.0288,129.1551,128.9219,129.0288,15571.0
2022-09-09 14:50:00,132.75,132.98,132.71,132.96,13704.0,129.0288,129.2523,128.9899,129.2329,13704.0
2022-09-09 15:00:00,132.95,133.05,132.89,132.94,29158.0,129.2232,129.3204,129.1649,129.2135,29158.0
2022-09-09 15:10:00,132.94,133.06,132.9,132.93,29452.0,129.2135,129.3301,129.1746,129.2037,29452.0
2022-09-09 15:20:00,132.93,133.04,132.88,132.97,32385.0,129.2037,129.3107,129.1551,129.2426,32385.0
2022-09-09 15:30:00,132.97,133.05,132.63,132.65,42031.0,129.2426,129.3204,128.9121,128.9316,42031.0
2022-09-09 15:40:00,132.65,132.83,132.62,132.7,41270.0,128.9316,129.1065,128.9024,128.9802,41270.0
2022-09-09 15:50:00,132.69,132.76,132.52,132.61,113470.0,128.9705,129.0385,128.8052,128.8927,113470.0
2022-09-12 09:30:00,133.65,134.43,133.17,133.56,27880.0,129.9036,130.6617,129.437,129.8161,27880.0
2022-09-12 09:40:00,133.71,134.61,133.59,134.43,38813.0,129.9619,130.8366,129.8452,130.6617,38813.0
2022-09-12 09:50:00,134.31,134.58,134.2,134.55,33741.0,130.5451,130.8075,130.4381,130.7783,33741.0
2022-09-12 10:00:00,134.49,134.94,134.32,134.68,43798.0,130.72,131.1574,130.5548,130.9047,43798.0
2022-09-12 10:10:00,134.73,135.4,134.71,135.34,61321.0,130.9533,131.6045,130.9338,131.5462,61321.0
2022-09-12 10:20:00,135.33,135.57,135.19,135.4,26749.0,131.5365,131.7697,131.4004,131.6045,26749.0
2022-09-12 10:30:00,135.4,135.52,135.04,135.17,27240.0,131.6045,131.7211,131.2546,131.3809,27240.0
2022-09-12 10:40:00,135.16,135.35,134.94,135.31,20466.0,131.3712,131.5559,131.1574,131.517,20466.0
2022-09-12 10:50:00,135.29,135.46,135.15,135.2,23883.0,131.4976,131.6628,131.3615,131.4101,23883.0
2022-09-12 11:00:00,135.17,135.23,134.95,135.23,16813.0,131.3809,131.4393,131.1671,131.4393,16813.0
2022-09-12 11:10:00,135.19,135.29,134.92,135.2,19932.0,131.4004,131.4976,131.138,131.4101,19932.0
2022-09-12 11:20:00,135.31,135.58,135.29,135.54,28493.0,131.517,131.7795,131.4976,131.7406,28493.0
2022-09-12 11:30:00,135.57,135.61,135.38,135.43,23595.0,131.7697,131.8086,131.5851,131.6337,23595.0
2022-09-12 11:40:00,135.45,135.53,135.29,135.42,18828.0,131.6531,131.7309,131.4976,131.6239,18828.0
2022-09-12 11:50:00,135.54,135.61,135.11,135.11,24636.0,131.7406,131.8086,131.3226,131.3226,24636.0
2022-09-12 12:00:00,135.14,135.48,135.11,135.11,18963.0,131.3518,131.6823,131.3226,131.3226,18963.0
2022-09-12 12:10:00,135.14,135.25,134.91,134.99,13012.0,131.3518,131.4587,131.1282,131.206,13012.0
2022-09-12 12:20:00,134.95,135.27,134.94,135.16,15496.0,131.1671,131.4781,131.1574,131.3712,15496.0
2022-09-12 12:30:00,135.17,135.34,135.11,135.27,19945.0,131.3809,131.5462,131.3226,131.4781,19945.0
2022-09-12 12:40:00,135.26,135.35,135.15,135.2,25253.0,131.4684,131.5559,131.3615,131.4101,25253.0
2022-09-12 12:50:00,135.17,135.3,135.13,135.27,13959.0,131.3809,131.5073,131.3421,131.4781,13959.0
2022-09-12 13:00:00,135.31,135.48,135.03,135.48,15627.0,131.517,131.6823,131.2449,131.6823,15627.0
2022-09-12 13:10:00,135.45,135.57,135.41,135.41,20532.0,131.6531,131.7697,131.6142,131.6142,20532.0
2022-09-12 13:20:00,135.43,135.56,135.34,135.53,10638.0,131.6337,131.76,131.5462,131.7309,10638.0
2022-09-12 13:30:00,135.55,135.67,135.42,135.57,25422.0,131.7503,131.8669,131.6239,131.7697,25422.0
2022-09-12 13:40:00,135.57,135.66,135.42,135.65,31127.0,131.7697,131.8572,131.6239,131.8475,31127.0
2022-09-12 13:50:00,135.66,135.91,135.66,135.88,20735.0,131.8572,132.1002,131.8572,132.071,20735.0
2022-09-12 14:00:00,135.87,135.94,135.64,135.71,38489.0,132.0613,132.1294,131.8378,131.9058,38489.0
2022-09-12 14:10:00,135.68,135.71,135.23,135.27,36306.0,131.8767,131.9058,131.4393,131.4781,36306.0
2022-09-12 14:20:00,135.27,135.39,135.15,135.21,36509.0,131.4781,131.5948,131.3615,131.4198,36509.0
2022-09-12 14:30:00,135.16,135.46,135.12,135.46,21890.0,131.3712,131.6628,131.3323,131.6628,21890.0
2022-09-12 14:40:00,135.46,135.55,135.26,135.51,40831.0,131.6628,131.7503,131.4684,131.7114,40831.0
2022-09-12 14:50:00,135.51,135.55,135.23,135.24,34290.0,131.7114,131.7503,131.4393,131.449,34290.0
2022-09-12 15:00:00,135.27,135.45,135.26,135.4,31847.0,131.4781,131.6531,131.4684,131.6045,31847.0
2022-09-12 15:10:00,135.37,135.42,135.25,135.41,46541.0,131.5753,131.6239,131.4587,131.6142,46541.0
2022-09-12 15:20:00,135.44,135.64,135.42,135.55,56823.0,131.6434,131.8378,131.6239,131.7503,56823.0
2022-09-12 15:30:00,135.54,135.61,135.46,135.52,44409.0,131.7406,131.8086,131.6628,131.7211,44409.0
2022-09-12 15:40:00,135.51,136.13,135.46,136.13,90167.0,131.7114,132.314,131.6628,132.314,90167.0
2022-09-12 15:50:00,136.11,136.64,136.03,136.47,277810.0,132.2946,132.8097,132.2168,132.6445,277810.0
2022-09-13 09:30:00,132.37,133.21,132.13,132.42,70444.0,128.6594,129.4759,128.4262,128.708,70444.0
2022-09-13 09:40:00,132.37,132.94,132.11,132.81,62570.0,128.6594,129.2135,128.4067,129.0871,62570.0
2022-09-13 09:50:00,132.77,133.81,132.76,133.4,34371.0,129.0482,130.0591,129.0385,129.6606,34371.0
2022-09-13 10:00:00,133.48,133.75,132.97,133.65,40745.0,129.7383,130.0008,129.2426,129.9036,40745.0
2022-09-13 10:10:00,133.6,133.82,133.43,133.74,55505.0,129.855,130.0688,129.6897,129.991,55505.0
2022-09-13 10:20:00,133.72,133.72,133.21,133.34,41406.0,129.9716,129.9716,129.4759,129.6022,41406.0
2022-09-13 10:30:00,133.3,133.39,132.82,132.87,34282.0,129.5634,129.6508,129.0968,129.1454,34282.0
2022-09-13 10:40:00,132.85,132.98,132.43,132.43,36465.0,129.126,129.2523,128.7178,128.7178,36465.0
2022-09-13 10:50:00,132.38,132.71,132.27,132.71,28524.0,128.6692,128.9899,128.5622,128.9899,28524.0
2022-09-13 11:00:00,132.73,132.94,132.65,132.78,31784.0,129.0093,129.2135,128.9316,129.0579,31784.0
2022-09-13 11:10:00,132.78,132.87,132.38,132.52,40938.0,129.0579,129.1454,128.6692,128.8052,40938.0
2022-09-13 11:20:00,132.46,132.87,132.41,132.68,36472.0,128.7469,129.1454,128.6983,128.9607,36472.0
2022-09-13 11:30:00,132.72,133.06,132.6,133.06,29659.0,128.9996,129.3301,128.883,129.3301,29659.0
2022-09-13 11:40:00,133.06,133.11,132.73,132.74,34578.0,129.3301,129.3787,129.0093,129.0191,34578.0
2022-09-13 11:50:00,132.74,132.9,132.55,132.7,34448.0,129.0191,129.1746,128.8344,128.9802,34448.0
2022-09-13 12:00:00,132.69,133.22,132.59,133.0,39761.0,128.9705,129.4856,128.8733,129.2718,39761.0
2022-09-13 12:10:00,132.98,133.11,132.9,133.0,31011.0,129.2523,129.3787,129.1746,129.2718,31011.0
2022-09-13 12:20:00,133.04,133.37,132.94,133.07,68205.0,129.3107,129.6314,129.2135,129.3398,68205.0
2022-09-13 12:30:00,133.01,133.16,132.81,133.08,20413.0,129.2815,129.4273,129.0871,129.3495,20413.0
2022-09-13 12:40:00,133.1,133.18,132.98,133.05,19807.0,129.369,129.4467,129.2523,129.3204,19807.0
2022-09-13 12:50:00,133.09,133.23,132.78,132.83,32688.0,129.3593,129.4953,129.0579,129.1065,32688.0
2022-09-13 13:00:00,132.83,133.12,132.68,132.94,26068.0,129.1065,129.3884,128.9607,129.2135,26068.0
2022-09-13 13:10:00,132.97,133.2,132.85,133.07,24891.0,129.2426,129.4662,129.126,129.3398,24891.0
2022-09-13 13:20:00,133.11,133.53,133.07,133.52,29355.0,129.3787,129.7869,129.3398,129.7772,29355.0
2022-09-13 13:30:00,133.53,133.58,133.3,133.57,44504.0,129.7869,129.8355,129.5634,129.8258,44504.0
2022-09-13 13:40:00,133.6,133.68,133.37,133.51,45834.0,129.855,129.9327,129.6314,129.7675,45834.0
2022-09-13 13:50:00,133.53,133.59,133.35,133.4,44485.0,129.7869,129.8452,129.612,129.6606,44485.0
2022-09-13 14:00:00,133.42,133.73,133.41,133.71,38536.0,129.68,129.9813,129.6703,129.9619,38536.0
2022-09-13 14:10:00,133.72,134.06,133.72,133.88,37611.0,129.9716,130.3021,129.9716,130.1271,37611.0
2022-09-13 14:20:00,133.91,133.98,133.72,133.81,32615.0,130.1563,130.2243,129.9716,130.0591,32615.0
2022-09-13 14:30:00,133.83,133.84,133.42,133.42,34727.0,130.0785,130.0882,129.68,129.68,34727.0
2022-09-13 14:40:00,133.45,133.47,133.28,133.4,36682.0,129.7092,129.7286,129.5439,129.6606,36682.0
2022-09-13 14:50:00,133.4,133.67,133.33,133.49,43637.0,129.6606,129.923,129.5925,129.748,43637.0
2022-09-13 15:00:00,133.48,133.56,132.77,132.81,62061.0,129.7383,129.8161,129.0482,129.0871,62061.0
2022-09-13 15:10:00,132.81,132.85,132.56,132.58,65598.0,129.0871,129.126,128.8441,128.8635,65598.0
2022-09-13 15:20:00,132.55,132.68,132.26,132.28,40411.0,128.8344,128.9607,128.5525,128.572,40411.0
2022-09-13 15:30:00,132.26,132.27,131.81,132.06,87313.0,128.5525,128.5622,128.1151,128.3581,87313.0
2022-09-13 15:40:00,132.05,132.06,131.64,131.84,70530.0,128.3484,128.3581,127.9499,128.1443,70530.0
2022-09-13 15:50:00,131.86,132.55,131.84,132.12,251959.0,128.1637,128.8344,128.1443,128.4164,251959.0
2022-09-14 09:30:00,131.92,133.14,131.79,133.14,63416.0,128.222,129.4079,128.0957,129.4079,63416.0
2022-09-14 09:40:00,133.04,134.63,132.97,134.6,97011.0,129.3107,130.8561,129.2426,130.8269,97011.0
2022-09-14 09:50:00,134.58,135.59,134.41,135.2,111919.0,130.8075,131.7892,130.6423,131.4101,111919.0
2022-09-14 10:00:00,135.15,135.21,133.65,133.66,75750.0,131.3615,131.4198,129.9036,129.9133,75750.0
2022-09-14 10:10:00,133.67,133.67,133.07,133.09,52445.0,129.923,129.923,129.3398,129.3593,52445.0
2022-09-14 10:20:00,133.11,133.16,131.8,131.8,54760.0,129.3787,129.4273,128.1054,128.1054,54760.0
2022-09-14 10:30:00,131.88,132.46,131.7,131.98,72797.0,128.1832,128.7469,128.0082,128.2804,72797.0
2022-09-14 10:40:00,131.95,132.31,131.82,132.2,52346.0,128.2512,128.6011,128.1249,128.4942,52346.0
2022-09-14 10:50:00,132.28,132.75,132.12,132.3,69059.0,128.572,129.0288,128.4164,128.5914,69059.0
2022-09-14 11:00:00,132.26,132.56,132.11,132.53,38236.0,128.5525,128.8441,128.4067,128.815,38236.0
2022-09-14 11:10:00,132.52,132.56,131.91,132.15,44160.0,128.8052,128.8441,128.2123,128.4456,44160.0
2022-09-14 11:20:00,132.13,132.13,131.54,131.87,29086.0,128.4262,128.4262,127.8527,128.1735,29086.0
2022-09-14 11:30:00,131.88,132.06,131.79,132.06,30736.0,128.1832,128.3581,128.0957,128.3581,30736.0
2022-09-14 11:40:00,132.08,132.46,132.08,132.22,36980.0,128.3776,128.7469,128.3776,128.5136,36980.0
2022-09-14 11:50:00,132.22,132.24,131.98,132.0,42241.0,128.5136,128.5331,128.2804,128.2998,42241.0
2022-09-14 12:00:00,132.03,132.11,131.57,131.75,29185.0,128.329,128.4067,127.8819,128.0568,29185.0
2022-09-14 12:10:00,131.74,131.87,131.67,131.87,40389.0,128.0471,128.1735,127.9791,128.1735,40389.0
2022-09-14 12:20:00,131.86,131.86,131.45,131.55,20780.0,128.1637,128.1637,127.7652,127.8624,20780.0
2022-09-14 12:30:00,131.56,131.94,131.55,131.9,23723.0,127.8721,128.2415,127.8624,128.2026,23723.0
2022-09-14 12:40:00,131.9,132.56,131.9,132.4,25377.0,128.2026,128.8441,128.2026,128.6886,25377.0
2022-09-14 12:50:00,132.37,132.72,132.37,132.46,30318.0,128.6594,128.9996,128.6594,128.7469,30318.0
2022-09-14 13:00:00,132.48,132.57,132.27,132.44,25138.0,128.7664,128.8538,128.5622,128.7275,25138.0
2022-09-14 13:10:00,132.44,132.79,132.44,132.75,25497.0,128.7275,129.0677,128.7275,129.0288,25497.0
2022-09-14 13:20:00,132.75,132.81,132.6,132.78,24071.0,129.0288,129.0871,128.883,129.0579,24071.0
2022-09-14 13:30:00,132.8,132.9,132.63,132.63,35800.0,129.0774,129.1746,128.9121,128.9121,35800.0
2022-09-14 13:40:00,132.58,132.65,132.06,132.19,31997.0,128.8635,128.9316,128.3581,128.4845,31997.0
2022-09-14 13:50:00,132.18,132.38,131.93,132.1,39966.0,128.4748,128.6692,128.2318,128.397,39966.0
2022-09-14 14:00:00,132.12,132.16,131.82,131.88,29693.0,128.4164,128.4553,128.1249,128.1832,29693.0
2022-09-14 14:10:00,131.93,132.28,131.77,132.24,35187.0,128.2318,128.572,128.0763,128.5331,35187.0
2022-09-14 14:20:00,132.26,132.37,132.1,132.34,26316.0,128.5525,128.6594,128.397,128.6303,26316.0
2022-09-14 14:30:00,132.34,132.58,132.3,132.56,35174.0,128.6303,128.8635,128.5914,128.8441,35174.0
2022-09-14 14:40:00,132.54,132.6,132.25,132.39,32324.0,128.8247,128.883,128.5428,128.6789,32324.0
2022-09-14 14:50:00,132.39,132.43,132.03,132.13,34735.0,128.6789,128.7178,128.329,128.4262,34735.0
2022-09-14 15:00:00,132.09,132.24,132.01,132.2,40078.0,128.3873,128.5331,128.3095,128.4942,40078.0
2022-09-14 15:10:00,132.2,132.24,131.5,131.66,47542.0,128.4942,128.5331,127.8138,127.9693,47542.0
2022-09-14 15:20:00,131.67,131.96,131.66,131.96,49571.0,127.9791,128.2609,127.9693,128.2609,49571.0
2022-09-14 15:30:00,131.96,131.98,131.58,131.85,60135.0,128.2609,128.2804,127.8916,128.154,60135.0
2022-09-14 15:40:00,131.86,132.03,131.77,131.92,67059.0,128.1637,128.329,128.0763,128.222,67059.0
2022-09-14 15:50:00,131.95,132.54,131.91,132.4,215340.0,128.2512,128.8247,128.2123,128.6886,215340.0
2022-09-15 09:30:00,131.66,133.85,131.12,133.1,70188.0,128.2128,130.3454,127.6869,129.6151,70188.0
2022-09-15 09:40:00,133.12,134.42,133.06,134.18,62665.0,129.6345,130.9005,129.5761,130.6668,62665.0
2022-09-15 09:50:00,134.24,134.64,133.93,134.37,49730.0,130.7252,131.1147,130.4233,130.8518,49730.0
2022-09-15 10:00:00,134.34,135.37,134.34,135.03,71535.0,130.8226,131.8256,130.8226,131.4945,71535.0
2022-09-15 10:10:00,135.04,135.39,134.98,134.99,73637.0,131.5043,131.8451,131.4458,131.4556,73637.0
2022-09-15 10:20:00,134.98,135.08,134.22,134.22,50869.0,131.4458,131.5432,130.7057,130.7057,50869.0
2022-09-15 10:30:00,134.23,134.8,134.2,134.71,42580.0,130.7155,131.2705,130.6863,131.1829,42580.0
2022-09-15 10:40:00,134.77,134.91,134.13,134.13,45916.0,131.2413,131.3777,130.6181,130.6181,45916.0
2022-09-15 10:50:00,134.15,134.16,133.35,133.55,57331.0,130.6376,130.6473,129.8585,130.0533,57331.0
2022-09-15 11:00:00,133.5,133.5,132.73,132.73,33108.0,130.0046,130.0046,129.2547,129.2547,33108.0
2022-09-15 11:10:00,132.69,132.85,132.24,132.84,59879.0,129.2158,129.3716,128.7776,129.3619,59879.0
2022-09-15 11:20:00,132.82,133.26,132.65,132.98,29634.0,129.3424,129.7709,129.1768,129.4982,29634.0
2022-09-15 11:30:00,133.07,133.19,132.86,132.96,25547.0,129.5858,129.7027,129.3813,129.4787,25547.0
2022-09-15 11:40:00,132.99,133.3,132.83,132.86,20669.0,129.5079,129.8098,129.3521,129.3813,20669.0
2022-09-15 11:50:00,132.83,132.86,132.3,132.39,25479.0,129.3521,129.3813,128.836,128.9236,25479.0
2022-09-15 12:00:00,132.39,132.52,131.86,131.87,45295.0,128.9236,129.0502,128.4075,128.4173,45295.0
2022-09-15 12:10:00,131.88,132.09,131.72,132.02,33946.0,128.427,128.6315,128.2712,128.5633,33946.0
2022-09-15 12:20:00,132.01,132.02,131.73,131.81,45612.0,128.5536,128.5633,128.2809,128.3588,45612.0
2022-09-15 12:30:00,131.84,132.03,131.8,131.8,42847.0,128.388,128.5731,128.3491,128.3491,42847.0
2022-09-15 12:40:00,131.84,132.01,131.73,131.74,40241.0,128.388,128.5536,128.2809,128.2907,40241.0
2022-09-15 12:50:00,131.75,132.0,131.74,131.96,34202.0,128.3004,128.5439,128.2907,128.5049,34202.0
2022-09-15 13:00:00,131.95,132.58,131.95,132.43,58890.0,128.4952,129.1087,128.4952,128.9626,58890.0
2022-09-15 13:10:00,132.4,132.51,132.27,132.43,24517.0,128.9334,129.0405,128.8068,128.9626,24517.0
2022-09-15 13:20:00,132.44,132.73,132.34,132.59,30222.0,128.9723,129.2547,128.875,129.1184,30222.0
2022-09-15 13:30:00,132.6,132.6,132.14,132.24,28833.0,129.1281,129.1281,128.6802,128.7776,28833.0
2022-09-15 13:40:00,132.25,132.29,132.02,132.12,28581.0,128.7873,128.8263,128.5633,128.6607,28581.0
2022-09-15 13:50:00,132.12,132.19,131.97,132.15,29421.0,128.6607,128.7289,128.5146,128.6899,29421.0
2022-09-15 14:00:00,132.13,132.13,131.59,131.92,45019.0,128.6704,128.6704,128.1446,128.4659,45019.0
2022-09-15 14:10:00,131.92,132.26,131.87,132.16,33788.0,128.4659,128.797,128.4173,128.6997,33788.0
2022-09-15 14:20:00,132.14,132.25,132.07,132.19,24193.0,128.6802,128.7873,128.612,128.7289,24193.0
2022-09-15 14:30:00,132.25,132.33,132.1,132.16,50230.0,128.7873,128.8652,128.6412,128.6997,50230.0
2022-09-15 14:40:00,132.17,132.17,131.7,131.7,28723.0,128.7094,128.7094,128.2517,128.2517,28723.0
2022-09-15 14:50:00,131.71,131.88,131.65,131.7,33346.0,128.2614,128.427,128.203,128.2517,33346.0
2022-09-15 15:00:00,131.72,131.8,131.55,131.65,40318.0,128.2712,128.3491,128.1056,128.203,40318.0
2022-09-15 15:10:00,131.65,131.66,131.16,131.29,57224.0,128.203,128.2128,127.7258,127.8524,57224.0
2022-09-15 15:20:00,131.27,131.34,130.76,130.93,60381.0,127.833,127.9011,127.3363,127.5019,60381.0
2022-09-15 15:30:00,130.91,131.22,130.86,131.14,66773.0,127.4824,127.7843,127.4337,127.7064,66773.0
2022-09-15 15:40:00,131.12,131.16,130.84,130.91,88966.0,127.6869,127.7258,127.4142,127.4824,88966.0
2022-09-15 15:50:00,130.95,131.55,130.89,131.43,267018.0,127.5213,128.1056,127.4629,127.9888,267018.0
2022-09-16 09:30:00,129.61,129.61,128.23,129.13,227285.0,126.2164,126.2164,124.8726,125.749,227285.0
2022-09-16 09:40:00,129.19,129.48,128.6,128.72,33261.0,125.8074,126.0898,125.2329,125.3497,33261.0
2022-09-16 09:50:00,128.79,128.86,127.96,128.55,42201.0,125.4179,125.4861,124.6096,125.1842,42201.0
2022-09-16 10:00:00,128.66,129.28,128.41,128.63,57355.0,125.2913,125.8951,125.0478,125.2621,57355.0
2022-09-16 10:10:00,128.72,130.03,128.72,129.64,34888.0,125.3497,126.6254,125.3497,126.2456,34888.0
2022-09-16 10:20:00,129.58,130.12,129.42,129.88,46141.0,126.1872,126.7131,126.0314,126.4794,46141.0
2022-09-16 10:30:00,129.94,130.42,129.92,130.36,52793.0,126.5378,127.0052,126.5183,126.9468,52793.0
2022-09-16 10:40:00,130.35,130.62,129.64,129.66,27474.0,126.9371,127.2,126.2456,126.2651,27474.0
2022-09-16 10:50:00,129.76,130.39,129.76,130.14,31507.0,126.3625,126.976,126.3625,126.7326,31507.0
2022-09-16 11:00:00,130.09,130.62,130.08,130.22,28037.0,126.6839,127.2,126.6741,126.8105,28037.0
2022-09-16 11:10:00,130.23,130.55,129.97,130.55,25890.0,126.8202,127.1318,126.567,127.1318,25890.0
2022-09-16 11:20:00,130.47,130.47,130.02,130.06,27120.0,127.0539,127.0539,126.6157,126.6546,27120.0
2022-09-16 11:30:00,130.02,130.29,129.79,129.96,31179.0,126.6157,126.8786,126.3917,126.5573,31179.0
2022-09-16 11:40:00,129.99,130.13,129.83,129.99,25389.0,126.5865,126.7228,126.4307,126.5865,25389.0
2022-09-16 11:50:00,130.0,130.26,129.88,130.19,28111.0,126.5962,126.8494,126.4794,126.7812,28111.0
2022-09-16 12:00:00,130.14,130.32,130.03,130.05,23378.0,126.7326,126.9078,126.6254,126.6449,23378.0
2022-09-16 12:10:00,129.93,130.2,129.93,130.19,24419.0,126.5281,126.791,126.5281,126.7812,24419.0
2022-09-16 12:20:00,130.19,130.19,129.74,129.8,24452.0,126.7812,126.7812,126.343,126.4015,24452.0
2022-09-16 12:30:00,129.83,129.92,129.65,129.72,22540.0,126.4307,126.5183,126.2554,126.3235,22540.0
2022-09-16 12:40:00,129.73,130.15,129.73,130.12,20210.0,126.3333,126.7423,126.3333,126.7131,20210.0
2022-09-16 12:50:00,130.13,130.25,129.94,130.13,25688.0,126.7228,126.8397,126.5378,126.7228,25688.0
2022-09-16 13:00:00,130.18,130.18,129.78,129.91,19046.0,126.7715,126.7715,126.382,126.5086,19046.0
2022-09-16 13:10:00,129.91,130.11,129.88,129.99,25360.0,126.5086,126.7033,126.4794,126.5865,25360.0
2022-09-16 13:20:00,129.97,130.07,129.84,129.95,28833.0,126.567,126.6644,126.4404,126.5475,28833.0
2022-09-16 13:30:00,129.93,130.21,129.77,130.14,31395.0,126.5281,126.8007,126.3722,126.7326,31395.0
2022-09-16 13:40:00,130.14,130.17,129.86,129.92,21260.0,126.7326,126.7618,126.4599,126.5183,21260.0
2022-09-16 13:50:00,129.88,130.17,129.76,130.01,30981.0,126.4794,126.7618,126.3625,126.606,30981.0
2022-09-16 14:00:00,129.99,130.14,129.92,130.02,34175.0,126.5865,126.7326,126.5183,126.6157,34175.0
2022-09-16 14:10:00,130.05,130.07,129.74,129.77,30700.0,126.6449,126.6644,126.343,126.3722,30700.0
2022-09-16 14:20:00,129.73,130.12,129.41,130.02,42232.0,126.3333,126.7131,126.0217,126.6157,42232.0
2022-09-16 14:30:00,129.97,130.23,129.74,130.11,35335.0,126.567,126.8202,126.343,126.7033,35335.0
2022-09-16 14:40:00,130.13,130.47,130.0,130.4,38378.0,126.7228,127.0539,126.5962,126.9857,38378.0
2022-09-16 14:50:00,130.35,130.64,130.28,130.43,34341.0,126.9371,127.2195,126.8689,127.015,34341.0
2022-09-16 15:00:00,130.43,131.05,130.43,130.98,40077.0,127.015,127.6187,127.015,127.5506,40077.0
2022-09-16 15:10:00,131.0,131.0,130.54,130.65,44189.0,127.57,127.57,127.1221,127.2292,44189.0
2022-09-16 15:20:00,130.7,130.98,130.51,130.7,59601.0,127.2779,127.5506,127.0929,127.2779,59601.0
2022-09-16 15:30:00,130.63,130.88,130.38,130.8,75361.0,127.2097,127.4532,126.9663,127.3753,75361.0
2022-09-16 15:40:00,130.82,130.87,130.27,130.57,99545.0,127.3947,127.4434,126.8591,127.1513,99545.0
2022-09-16 15:50:00,130.6,130.94,130.51,130.68,298495.0,127.1805,127.5116,127.0929,127.2584,298495.0
2022-09-19 09:30:00,129.31,130.04,129.14,129.27,47636.0,125.9243,126.6352,125.7587,125.8853,47636.0
2022-09-19 09:40:00,129.29,129.66,128.83,129.02,41705.0,125.9048,126.2651,125.4569,125.6419,41705.0
2022-09-19 09:50:00,129.02,129.45,129.02,129.18,53452.0,125.6419,126.0606,125.6419,125.7977,53452.0
2022-09-19 10:00:00,129.19,129.19,127.96,127.99,51901.0,125.8074,125.8074,124.6096,124.6388,51901.0
2022-09-19 10:10:00,127.93,128.08,127.02,127.02,44739.0,124.5804,124.7265,123.6942,123.6942,44739.0
2022-09-19 10:20:00,127.02,127.35,126.89,127.35,37630.0,123.6942,124.0156,123.5676,124.0156,37630.0
2022-09-19 10:30:00,127.32,127.45,126.95,127.17,41545.0,123.9864,124.113,123.6261,123.8403,41545.0
2022-09-19 10:40:00,127.19,127.84,127.19,127.68,35572.0,123.8598,124.4928,123.8598,124.337,35572.0
2022-09-19 10:50:00,127.68,127.75,126.9,126.96,37869.0,124.337,124.4051,123.5774,123.6358,37869.0
2022-09-19 11:00:00,126.94,127.5,126.91,127.18,27873.0,123.6163,124.1617,123.5871,123.8501,27873.0
2022-09-19 11:10:00,127.18,127.39,126.93,126.93,39117.0,123.8501,124.0546,123.6066,123.6066,39117.0
2022-09-19 11:20:00,126.94,126.94,126.28,126.36,32318.0,123.6163,123.6163,122.9736,123.0515,32318.0
2022-09-19 11:30:00,126.33,126.36,125.79,125.83,34275.0,123.0223,123.0515,122.4964,122.5354,34275.0
2022-09-19 11:40:00,125.84,126.56,125.77,126.41,32272.0,122.5451,123.2463,122.477,123.1002,32272.0
2022-09-19 11:50:00,126.35,126.49,126.21,126.33,24843.0,123.0418,123.1781,122.9055,123.0223,24843.0
2022-09-19 12:00:00,126.33,126.53,126.02,126.26,22372.0,123.0223,123.2171,122.7204,122.9541,22372.0
2022-09-19 12:10:00,126.27,126.36,126.08,126.2,13425.0,122.9639,123.0515,122.7789,122.8957,13425.0
2022-09-19 12:20:00,126.14,126.16,125.79,126.07,32188.0,122.8373,122.8568,122.4964,122.7691,32188.0
2022-09-19 12:30:00,126.08,126.5,126.05,126.4,18887.0,122.7789,123.1879,122.7496,123.0905,18887.0
2022-09-19 12:40:00,126.38,126.49,126.28,126.4,16463.0,123.071,123.1781,122.9736,123.0905,16463.0
2022-09-19 12:50:00,126.44,126.87,126.43,126.74,18952.0,123.1294,123.5482,123.1197,123.4216,18952.0
2022-09-19 13:00:00,126.75,126.9,126.71,126.82,19647.0,123.4313,123.5774,123.3924,123.4995,19647.0
2022-09-19 13:10:00,126.83,126.86,126.59,126.69,19123.0,123.5092,123.5384,123.2755,123.3729,19123.0
2022-09-19 13:20:00,126.69,127.03,126.68,126.96,27266.0,123.3729,123.704,123.3631,123.6358,27266.0
2022-09-19 13:30:00,126.97,126.98,126.61,126.7,26283.0,123.6456,123.6553,123.295,123.3826,26283.0
2022-09-19 13:40:00,126.72,126.86,126.6,126.66,23481.0,123.4021,123.5384,123.2852,123.3437,23481.0
2022-09-19 13:50:00,126.64,126.85,126.64,126.81,28802.0,123.3242,123.5287,123.3242,123.4897,28802.0
2022-09-19 14:00:00,126.81,127.07,126.74,127.0,22968.0,123.4897,123.7429,123.4216,123.6748,22968.0
2022-09-19 14:10:00,127.0,127.06,126.84,126.88,23324.0,123.6748,123.7332,123.519,123.5579,23324.0
2022-09-19 14:20:00,126.89,126.94,126.23,126.51,24357.0,123.5676,123.6163,122.9249,123.1976,24357.0
2022-09-19 14:30:00,126.5,126.75,126.49,126.67,23024.0,123.1879,123.4313,123.1781,123.3534,23024.0
2022-09-19 14:40:00,126.66,126.87,126.57,126.78,22813.0,123.3437,123.5482,123.256,123.4605,22813.0
2022-09-19 14:50:00,126.78,127.03,126.75,126.99,30137.0,123.4605,123.704,123.4313,123.665,30137.0
2022-09-19 15:00:00,127.0,127.46,127.0,127.27,30654.0,123.6748,124.1227,123.6748,123.9377,30654.0
2022-09-19 15:10:00,127.27,127.75,127.22,127.58,27688.0,123.9377,124.4051,123.889,124.2396,27688.0
2022-09-19 15:20:00,127.55,127.82,127.49,127.71,25865.0,124.2104,124.4733,124.1519,124.3662,25865.0
2022-09-19 15:30:00,127.72,127.83,127.34,127.35,97335.0,124.3759,124.483,124.0059,124.0156,97335.0
2022-09-19 15:40:00,127.35,127.59,127.2,127.32,111837.0,124.0156,124.2493,123.8695,123.9864,111837.0
2022-09-19 15:50:00,127.35,127.45,126.9,126.99,316349.0,124.0156,124.113,123.5774,123.665,316349.0
2022-09-20 09:30:00,125.61,126.4,125.46,125.53,73413.0,122.3212,123.0905,122.1751,122.2433,73413.0
2022-09-20 09:40:00,125.58,125.58,125.13,125.14,34334.0,122.2919,122.2919,121.8537,121.8635,34334.0
2022-09-20 09:50:00,125.11,125.11,124.74,124.75,29702.0,121.8343,121.8343,121.4739,121.4837,29702.0
2022-09-20 10:00:00,124.75,125.07,124.66,124.88,47463.0,121.4837,121.7953,121.396,121.6103,47463.0
2022-09-20 10:10:00,124.82,125.23,124.75,125.0,32349.0,121.5518,121.9511,121.4837,121.7271,32349.0
2022-09-20 10:20:00,125.07,125.35,124.92,125.25,18594.0,121.7953,122.068,121.6492,121.9706,18594.0
2022-09-20 10:30:00,125.18,125.21,124.55,124.59,23206.0,121.9024,121.9316,121.2889,121.3279,23206.0
2022-09-20 10:40:00,124.57,124.83,124.41,124.55,24948.0,121.3084,121.5616,121.1526,121.2889,24948.0
2022-09-20 10:50:00,124.54,124.76,124.37,124.66,31338.0,121.2792,121.4934,121.1136,121.396,31338.0
2022-09-20 11:00:00,124.64,125.4,124.63,125.2,20354.0,121.3766,122.1167,121.3668,121.9219,20354.0
2022-09-20 11:10:00,125.2,125.28,125.0,125.09,17067.0,121.9219,121.9998,121.7271,121.8148,17067.0
2022-09-20 11:20:00,125.07,125.37,125.0,125.33,17449.0,121.7953,122.0874,121.7271,122.0485,17449.0
2022-09-20 11:30:00,125.3,125.43,125.03,125.1,21684.0,122.0193,122.1459,121.7563,121.8245,21684.0
2022-09-20 11:40:00,125.09,125.14,124.65,124.65,19065.0,121.8148,121.8635,121.3863,121.3863,19065.0
2022-09-20 11:50:00,124.68,124.9,124.57,124.81,42731.0,121.4155,121.6298,121.3084,121.5421,42731.0
2022-09-20 12:00:00,124.84,125.39,124.81,125.2,22750.0,121.5713,122.1069,121.5421,121.9219,22750.0
2022-09-20 12:10:00,125.16,125.3,124.92,125.3,25838.0,121.8829,122.0193,121.6492,122.0193,25838.0
2022-09-20 12:20:00,125.3,125.37,124.97,125.02,24869.0,122.0193,122.0874,121.6979,121.7466,24869.0
2022-09-20 12:30:00,124.98,125.0,124.61,124.65,18483.0,121.7077,121.7271,121.3473,121.3863,18483.0
2022-09-20 12:40:00,124.62,124.66,124.38,124.38,19780.0,121.3571,121.396,121.1234,121.1234,19780.0
2022-09-20 12:50:00,124.38,124.49,124.29,124.37,26327.0,121.1234,121.2305,121.0357,121.1136,26327.0
2022-09-20 13:00:00,124.36,124.39,124.15,124.18,36207.0,121.1039,121.1331,120.8994,120.9286,36207.0
2022-09-20 13:10:00,124.27,124.27,123.98,124.09,26505.0,121.0162,121.0162,120.7338,120.841,26505.0
2022-09-20 13:20:00,124.06,124.1,123.9,123.9,22977.0,120.8117,120.8507,120.6559,120.6559,22977.0
2022-09-20 13:30:00,123.9,123.9,123.66,123.75,25930.0,120.6559,120.6559,120.4222,120.5099,25930.0
2022-09-20 13:40:00,123.75,123.87,123.5,123.5,36503.0,120.5099,120.6267,120.2664,120.2664,36503.0
2022-09-20 13:50:00,123.49,123.53,123.28,123.38,41625.0,120.2567,120.2956,120.0522,120.1495,41625.0
2022-09-20 14:00:00,123.38,123.65,123.36,123.55,37069.0,120.1495,120.4125,120.1301,120.3151,37069.0
2022-09-20 14:10:00,123.55,123.55,123.2,123.5,33855.0,120.3151,120.3151,119.9743,120.2664,33855.0
2022-09-20 14:20:00,123.48,123.94,123.45,123.74,35089.0,120.2469,120.6949,120.2177,120.5001,35089.0
2022-09-20 14:30:00,123.74,123.86,123.61,123.66,18730.0,120.5001,120.617,120.3735,120.4222,18730.0
2022-09-20 14:40:00,123.64,124.05,123.5,123.84,31571.0,120.4027,120.802,120.2664,120.5975,31571.0
2022-09-20 14:50:00,123.8,124.19,123.71,124.02,24653.0,120.5586,120.9383,120.4709,120.7728,24653.0
2022-09-20 15:00:00,124.06,124.3,123.9,123.94,51663.0,120.8117,121.0455,120.6559,120.6949,51663.0
2022-09-20 15:10:00,123.95,124.25,123.95,124.17,21212.0,120.7046,120.9968,120.7046,120.9189,21212.0
2022-09-20 15:20:00,124.2,124.28,124.14,124.15,42553.0,120.9481,121.026,120.8897,120.8994,42553.0
2022-09-20 15:30:00,124.15,124.64,123.93,124.6,63335.0,120.8994,121.3766,120.6851,121.3376,63335.0
2022-09-20 15:40:00,124.62,124.82,124.4,124.41,71114.0,121.3571,121.5518,121.1428,121.1526,71114.0
2022-09-20 15:50:00,124.41,124.57,124.03,124.13,222340.0,121.1526,121.3084,120.7825,120.8799,222340.0
2022-09-21 09:30:00,125.23,125.97,124.27,124.62,49635.0,121.9511,122.6717,121.0162,121.3571,49635.0
2022-09-21 09:40:00,124.68,125.07,124.38,124.63,33820.0,121.4155,121.7953,121.1234,121.3668,33820.0
2022-09-21 09:50:00,124.62,124.72,124.08,124.61,30040.0,121.3571,121.4545,120.8312,121.3473,30040.0
2022-09-21 10:00:00,124.56,124.71,124.24,124.67,29104.0,121.2987,121.4447,120.987,121.4058,29104.0
2022-09-21 10:10:00,124.64,124.82,124.37,124.38,46793.0,121.3766,121.5518,121.1136,121.1234,46793.0
2022-09-21 10:20:00,124.41,124.88,124.38,124.77,29571.0,121.1526,121.6103,121.1234,121.5032,29571.0
2022-09-21 10:30:00,124.77,124.83,124.06,124.09,29857.0,121.5032,121.5616,120.8117,120.841,29857.0
2022-09-21 10:40:00,124.06,124.21,123.75,123.75,32507.0,120.8117,120.9578,120.5099,120.5099,32507.0
2022-09-21 10:50:00,123.75,124.3,123.75,124.28,40544.0,120.5099,121.0455,120.5099,121.026,40544.0
2022-09-21 11:00:00,124.3,124.48,124.11,124.23,21637.0,121.0455,121.2207,120.8604,120.9773,21637.0
2022-09-21 11:10:00,124.22,124.58,124.21,124.51,22573.0,120.9676,121.3181,120.9578,121.25,22573.0
2022-09-21 11:20:00,124.5,124.58,124.37,124.53,15416.0,121.2402,121.3181,121.1136,121.2694,15416.0
2022-09-21 11:30:00,124.54,124.59,124.33,124.47,19122.0,121.2792,121.3279,121.0747,121.211,19122.0
2022-09-21 11:40:00,124.44,124.53,124.3,124.34,15715.0,121.1818,121.2694,121.0455,121.0844,15715.0
2022-09-21 11:50:00,124.32,124.4,124.23,124.24,15755.0,121.0649,121.1428,120.9773,120.987,15755.0
2022-09-21 12:00:00,124.22,124.44,124.16,124.42,21232.0,120.9676,121.1818,120.9091,121.1623,21232.0
2022-09-21 12:10:00,124.4,124.42,124.25,124.32,12295.0,121.1428,121.1623,120.9968,121.0649,12295.0
2022-09-21 12:20:00,124.32,124.36,124.12,124.23,19891.0,121.0649,121.1039,120.8702,120.9773,19891.0
2022-09-21 12:30:00,124.19,124.21,124.08,124.1,14183.0,120.9383,120.9578,120.8312,120.8507,14183.0
2022-09-21 12:40:00,124.07,124.12,123.87,123.98,24707.0,120.8215,120.8702,120.6267,120.7338,24707.0
2022-09-21 12:50:00,123.96,123.96,123.56,123.59,23305.0,120.7144,120.7144,120.3248,120.3541,23305.0
2022-09-21 13:00:00,123.57,123.67,123.4,123.56,31413.0,120.3346,120.432,120.169,120.3248,31413.0
2022-09-21 13:10:00,123.55,123.81,123.49,123.8,17072.0,120.3151,120.5683,120.2567,120.5586,17072.0
2022-09-21 13:20:00,123.79,123.95,123.69,123.95,12326.0,120.5488,120.7046,120.4514,120.7046,12326.0
2022-09-21 13:30:00,123.96,124.37,123.95,124.21,28881.0,120.7144,121.1136,120.7046,120.9578,28881.0
2022-09-21 13:40:00,124.23,124.39,124.18,124.38,19890.0,120.9773,121.1331,120.9286,121.1234,19890.0
2022-09-21 13:50:00,124.37,124.98,124.33,124.88,24547.0,121.1136,121.7077,121.0747,121.6103,24547.0
2022-09-21 14:00:00,124.75,124.78,122.23,122.81,64689.0,121.4837,121.5129,119.0297,119.5945,64689.0
2022-09-21 14:10:00,122.71,123.0,121.95,122.09,49542.0,119.4971,119.7795,118.757,118.8933,49542.0
2022-09-21 14:20:00,122.14,122.62,122.07,122.23,42108.0,118.942,119.4094,118.8738,119.0297,42108.0
2022-09-21 14:30:00,122.18,123.51,121.9,123.19,45723.0,118.981,120.2761,118.7083,119.9645,45723.0
2022-09-21 14:40:00,123.19,125.05,122.88,123.82,58901.0,119.9645,121.7758,119.6626,120.578,58901.0
2022-09-21 14:50:00,123.82,124.56,123.41,124.26,69254.0,120.578,121.2987,120.1788,121.0065,69254.0
2022-09-21 15:00:00,124.31,124.54,123.74,123.75,47253.0,121.0552,121.2792,120.5001,120.5099,47253.0
2022-09-21 15:10:00,123.73,123.93,122.77,123.46,48685.0,120.4904,120.6851,119.5555,120.2275,48685.0
2022-09-21 15:20:00,123.4,123.42,122.12,122.17,79007.0,120.169,120.1885,118.9225,118.9712,79007.0
2022-09-21 15:30:00,122.15,122.42,121.47,121.53,83470.0,118.9518,119.2147,118.2896,118.348,83470.0
2022-09-21 15:40:00,121.52,121.68,120.85,121.01,91202.0,118.3382,118.4941,117.6858,117.8416,91202.0
2022-09-21 15:50:00,121.1,121.21,120.61,120.67,307368.0,117.9292,118.0364,117.4521,117.5105,307368.0
2022-09-22 09:30:00,120.13,120.85,119.57,119.62,57923.0,116.9846,117.6858,116.4393,116.488,57923.0
2022-09-22 09:40:00,119.62,119.67,118.36,118.38,28030.0,116.488,116.5367,115.261,115.2805,28030.0
2022-09-22 09:50:00,118.39,118.54,117.9,118.02,34097.0,115.2902,115.4363,114.813,114.9299,34097.0
2022-09-22 10:00:00,118.05,118.2,117.76,117.86,38836.0,114.9591,115.1052,114.6767,114.7741,38836.0
2022-09-22 10:10:00,117.85,118.02,117.3,117.54,78906.0,114.7643,114.9299,114.2287,114.4625,78906.0
2022-09-22 10:20:00,117.55,117.79,117.44,117.59,39846.0,114.4722,114.7059,114.3651,114.5111,39846.0
2022-09-22 10:30:00,117.55,117.78,117.11,117.42,42058.0,114.4722,114.6962,114.0437,114.3456,42058.0
2022-09-22 10:40:00,117.4,117.44,116.98,117.15,27391.0,114.3261,114.3651,113.9171,114.0827,27391.0
2022-09-22 10:50:00,117.08,117.1,116.63,116.74,42651.0,114.0145,114.034,113.5763,113.6834,42651.0
2022-09-22 11:00:00,116.72,117.02,116.67,116.72,37633.0,113.6639,113.9561,113.6152,113.6639,37633.0
2022-09-22 11:10:00,116.69,116.72,116.34,116.35,33468.0,113.6347,113.6639,113.2939,113.3036,33468.0
2022-09-22 11:20:00,116.34,116.49,116.23,116.44,42161.0,113.2939,113.44,113.1868,113.3913,42161.0
2022-09-22 11:30:00,116.44,116.89,116.36,116.36,35852.0,113.3913,113.8295,113.3134,113.3134,35852.0
2022-09-22 11:40:00,116.36,116.38,115.95,116.27,43206.0,113.3134,113.3328,112.9141,113.2257,43206.0
2022-09-22 11:50:00,116.25,116.3,116.04,116.13,27958.0,113.2062,113.2549,113.0017,113.0894,27958.0
2022-09-22 12:00:00,116.12,116.3,115.98,116.03,23620.0,113.0796,113.2549,112.9433,112.992,23620.0
2022-09-22 12:10:00,116.04,116.05,115.5,115.56,46513.0,113.0017,113.0115,112.4759,112.5343,46513.0
2022-09-22 12:20:00,115.58,115.94,115.36,115.79,49860.0,112.5538,112.9044,112.3395,112.7583,49860.0
2022-09-22 12:30:00,115.78,115.97,115.64,115.73,25500.0,112.7485,112.9336,112.6122,112.6998,25500.0
2022-09-22 12:40:00,115.73,116.08,115.69,115.78,28864.0,112.6998,113.0407,112.6609,112.7485,28864.0
2022-09-22 12:50:00,115.76,116.11,115.68,115.83,22430.0,112.7291,113.0699,112.6512,112.7972,22430.0
2022-09-22 13:00:00,115.84,115.87,115.44,115.48,23939.0,112.807,112.8362,112.4174,112.4564,23939.0
2022-09-22 13:10:00,115.49,115.59,115.14,115.3,19936.0,112.4661,112.5635,112.1253,112.2811,19936.0
2022-09-22 13:20:00,115.27,115.51,115.23,115.48,21944.0,112.2519,112.4856,112.2129,112.4564,21944.0
2022-09-22 13:30:00,115.57,115.79,115.48,115.73,27021.0,112.544,112.7583,112.4564,112.6998,27021.0
2022-09-22 13:40:00,115.76,115.82,115.64,115.79,29533.0,112.7291,112.7875,112.6122,112.7583,29533.0
2022-09-22 13:50:00,115.82,116.08,115.82,115.91,32194.0,112.7875,113.0407,112.7875,112.8751,32194.0
2022-09-22 14:00:00,115.89,115.92,115.5,115.5,26779.0,112.8557,112.8849,112.4759,112.4759,26779.0
2022-09-22 14:10:00,115.5,115.59,115.45,115.54,28397.0,112.4759,112.5635,112.4272,112.5148,28397.0
2022-09-22 14:20:00,115.53,115.56,115.34,115.47,43829.0,112.5051,112.5343,112.3201,112.4467,43829.0
2022-09-22 14:30:00,115.46,115.64,115.37,115.54,28488.0,112.4369,112.6122,112.3493,112.5148,28488.0
2022-09-22 14:40:00,115.55,115.56,115.26,115.31,21654.0,112.5246,112.5343,112.2422,112.2908,21654.0
2022-09-22 14:50:00,115.33,116.08,115.3,115.9,44132.0,112.3103,113.0407,112.2811,112.8654,44132.0
2022-09-22 15:00:00,115.89,116.38,115.86,116.24,43516.0,112.8557,113.3328,112.8264,113.1965,43516.0
2022-09-22 15:10:00,116.27,116.76,116.18,116.55,68776.0,113.2257,113.7029,113.1381,113.4984,68776.0
2022-09-22 15:20:00,116.55,116.61,116.28,116.46,70955.0,113.4984,113.5568,113.2354,113.4107,70955.0
2022-09-22 15:30:00,116.5,116.94,116.45,116.77,91168.0,113.4497,113.8782,113.401,113.7126,91168.0
2022-09-22 15:40:00,116.77,117.2,116.47,117.01,99614.0,113.7126,114.1314,113.4205,113.9463,99614.0
2022-09-22 15:50:00,117.01,117.02,116.06,116.13,327784.0,113.9463,113.9561,113.0212,113.0894,327784.0
2022-09-23 09:30:00,114.47,115.1,113.99,114.31,74099.0,111.4728,112.0863,111.0054,111.317,74099.0
2022-09-23 09:40:00,114.28,114.45,113.47,113.86,94600.0,111.2878,111.4534,110.499,110.8788,94600.0
2022-09-23 09:50:00,113.85,113.88,113.07,113.13,56852.0,110.8691,110.8983,110.1095,110.1679,56852.0
2022-09-23 10:00:00,113.17,113.53,113.12,113.29,37817.0,110.2069,110.5575,110.1582,110.3237,37817.0
2022-09-23 10:10:00,113.28,113.37,112.85,113.01,40868.0,110.314,110.4016,109.8953,110.0511,40868.0
2022-09-23 10:20:00,113.01,113.22,112.68,113.17,35004.0,110.0511,110.2556,109.7297,110.2069,35004.0
2022-09-23 10:30:00,113.12,113.57,112.85,112.94,29022.0,110.1582,110.5964,109.8953,109.9829,29022.0
2022-09-23 10:40:00,112.93,113.1,112.76,112.78,27974.0,109.9732,110.1387,109.8076,109.8271,27974.0
2022-09-23 10:50:00,112.78,112.89,112.5,112.5,19567.0,109.8271,109.9342,109.5544,109.5544,19567.0
2022-09-23 11:00:00,112.49,112.79,112.35,112.68,19278.0,109.5447,109.8368,109.4083,109.7297,19278.0
2022-09-23 11:10:00,112.67,112.82,112.44,112.64,19751.0,109.72,109.866,109.496,109.6908,19751.0
2022-09-23 11:20:00,112.62,112.95,112.5,112.5,15841.0,109.6713,109.9926,109.5544,109.5544,15841.0
2022-09-23 11:30:00,112.54,112.68,112.5,112.5,22476.0,109.5934,109.7297,109.5544,109.5544,22476.0
2022-09-23 11:40:00,112.45,112.55,111.93,111.95,28564.0,109.5057,109.6031,108.9993,109.0188,28564.0
2022-09-23 11:50:00,111.97,112.11,111.87,112.03,20707.0,109.0383,109.1746,108.9409,109.0967,20707.0
2022-09-23 12:00:00,112.02,112.5,111.95,112.49,29978.0,109.087,109.5544,109.0188,109.5447,29978.0
2022-09-23 12:10:00,112.48,112.53,112.35,112.5,17516.0,109.5349,109.5836,109.4083,109.5544,17516.0
2022-09-23 12:20:00,112.51,112.6,112.38,112.41,34429.0,109.5642,109.6518,109.4376,109.4668,34429.0
2022-09-23 12:30:00,112.4,112.42,112.18,112.29,35971.0,109.457,109.4765,109.2428,109.3499,35971.0
2022-09-23 12:40:00,112.29,112.84,112.28,112.84,24317.0,109.3499,109.8855,109.3402,109.8855,24317.0
2022-09-23 12:50:00,112.83,113.19,112.8,113.08,19728.0,109.8758,110.2264,109.8466,110.1192,19728.0
2022-09-23 13:00:00,113.04,113.78,112.97,113.66,37186.0,110.0803,110.8009,110.0121,110.684,37186.0
2022-09-23 13:10:00,113.66,114.03,113.66,113.97,19534.0,110.684,111.0444,110.684,110.9859,19534.0
2022-09-23 13:20:00,113.97,114.03,113.49,113.5,35450.0,110.9859,111.0444,110.5185,110.5282,35450.0
2022-09-23 13:30:00,113.5,113.89,113.5,113.82,22402.0,110.5282,110.908,110.5282,110.8399,22402.0
2022-09-23 13:40:00,113.8,113.87,113.51,113.66,30053.0,110.8204,110.8885,110.538,110.684,30053.0
2022-09-23 13:50:00,113.6,113.69,113.49,113.63,18978.0,110.6256,110.7133,110.5185,110.6548,18978.0
2022-09-23 14:00:00,113.61,114.06,113.46,113.65,43252.0,110.6354,111.0736,110.4893,110.6743,43252.0
2022-09-23 14:10:00,113.58,113.66,113.37,113.41,101449.0,110.6061,110.684,110.4016,110.4406,101449.0
2022-09-23 14:20:00,113.39,113.96,113.29,113.75,19845.0,110.4211,110.9762,110.3237,110.7717,19845.0
2022-09-23 14:30:00,113.77,113.79,113.48,113.5,21815.0,110.7912,110.8106,110.5088,110.5282,21815.0
2022-09-23 14:40:00,113.51,113.54,113.31,113.34,23650.0,110.538,110.5672,110.3432,110.3724,23650.0
2022-09-23 14:50:00,113.34,113.37,113.03,113.14,26202.0,110.3724,110.4016,110.0705,110.1777,26202.0
2022-09-23 15:00:00,113.14,113.91,113.14,113.82,27134.0,110.1777,110.9275,110.1777,110.8399,27134.0
2022-09-23 15:10:00,113.81,114.21,113.58,113.95,28392.0,110.8301,111.2196,110.6061,110.9665,28392.0
2022-09-23 15:20:00,113.91,114.16,113.8,114.16,42356.0,110.9275,111.171,110.8204,111.171,42356.0
2022-09-23 15:30:00,114.16,114.35,113.85,114.27,58719.0,111.171,111.356,110.8691,111.2781,58719.0
2022-09-23 15:40:00,114.27,114.7,114.08,114.51,92621.0,111.2781,111.6968,111.0931,111.5118,92621.0
2022-09-23 15:50:00,114.53,115.13,114.35,115.02,299982.0,111.5313,112.1156,111.356,112.0084,299982.0
2022-09-26 09:30:00,114.68,116.06,114.48,115.85,112697.0,111.6773,113.0212,111.4826,112.8167,112697.0
2022-09-26 09:40:00,115.85,116.15,115.29,115.42,73188.0,112.8167,113.1089,112.2714,112.398,73188.0
2022-09-26 09:50:00,115.45,115.58,115.15,115.32,40086.0,112.4272,112.5538,112.135,112.3006,40086.0
2022-09-26 10:00:00,115.37,115.54,114.46,114.55,44940.0,112.3493,112.5148,111.4631,111.5507,44940.0
2022-09-26 10:10:00,114.51,114.63,113.97,114.38,132464.0,111.5118,111.6287,110.9859,111.3852,132464.0
2022-09-26 10:20:00,114.4,114.43,113.95,114.35,60813.0,111.4047,111.4339,110.9665,111.356,60813.0
2022-09-26 10:30:00,114.36,114.37,113.71,113.9,22424.0,111.3657,111.3755,110.7327,110.9178,22424.0
2022-09-26 10:40:00,113.91,113.91,113.19,113.43,14951.0,110.9275,110.9275,110.2264,110.4601,14951.0
2022-09-26 10:50:00,113.35,113.8,113.31,113.57,21404.0,110.3822,110.8204,110.3432,110.5964,21404.0
2022-09-26 11:00:00,113.48,113.52,112.52,112.52,39719.0,110.5088,110.5477,109.5739,109.5739,39719.0
2022-09-26 11:10:00,112.51,112.9,112.37,112.57,25123.0,109.5642,109.9439,109.4278,109.6226,25123.0
2022-09-26 11:20:00,112.58,112.73,112.16,112.25,36228.0,109.6323,109.7784,109.2233,109.311,36228.0
2022-09-26 11:30:00,112.22,112.66,111.99,112.4,70451.0,109.2818,109.7102,109.0578,109.457,70451.0
2022-09-26 11:40:00,112.44,112.63,112.07,112.34,25448.0,109.496,109.681,109.1357,109.3986,25448.0
2022-09-26 11:50:00,112.33,112.51,112.16,112.31,20242.0,109.3889,109.5642,109.2233,109.3694,20242.0
2022-09-26 12:00:00,112.29,112.65,112.27,112.65,39171.0,109.3499,109.7005,109.3304,109.7005,39171.0
2022-09-26 12:10:00,112.65,112.68,112.49,112.57,18615.0,109.7005,109.7297,109.5447,109.6226,18615.0
2022-09-26 12:20:00,112.54,112.54,111.84,111.84,28820.0,109.5934,109.5934,108.9117,108.9117,28820.0
2022-09-26 12:30:00,111.85,111.85,111.4,111.47,28268.0,108.9214,108.9214,108.4832,108.5514,28268.0
2022-09-26 12:40:00,111.45,111.82,111.29,111.74,15733.0,108.5319,108.8922,108.3761,108.8143,15733.0
2022-09-26 12:50:00,111.72,112.08,111.71,111.99,16806.0,108.7948,109.1454,108.7851,109.0578,16806.0
2022-09-26 13:00:00,111.98,112.07,111.36,111.43,13418.0,109.048,109.1357,108.4443,108.5124,13418.0
2022-09-26 13:10:00,111.39,111.54,111.31,111.47,36517.0,108.4735,108.6196,108.3956,108.5514,36517.0
2022-09-26 13:20:00,111.46,111.58,111.33,111.54,23275.0,108.5417,108.6585,108.4151,108.6196,23275.0
2022-09-26 13:30:00,111.52,111.87,111.52,111.59,30666.0,108.6001,108.9409,108.6001,108.6682,30666.0
2022-09-26 13:40:00,111.57,111.8,111.52,111.68,30350.0,108.6488,108.8727,108.6001,108.7559,30350.0
2022-09-26 13:50:00,111.66,111.97,111.55,111.58,33352.0,108.7364,109.0383,108.6293,108.6585,33352.0
2022-09-26 14:00:00,111.63,112.28,111.54,112.2,27115.0,108.7072,109.3402,108.6196,109.2623,27115.0
2022-09-26 14:10:00,112.2,112.27,112.03,112.14,18401.0,109.2623,109.3304,109.0967,109.2038,18401.0
2022-09-26 14:20:00,112.11,112.24,111.94,112.12,38465.0,109.1746,109.3012,109.0091,109.1844,38465.0
2022-09-26 14:30:00,112.12,112.34,111.95,112.11,29150.0,109.1844,109.3986,109.0188,109.1746,29150.0
2022-09-26 14:40:00,112.17,112.74,112.01,112.62,20795.0,109.2331,109.7881,109.0772,109.6713,20795.0
2022-09-26 14:50:00,112.64,112.73,112.44,112.45,21598.0,109.6908,109.7784,109.496,109.5057,21598.0
2022-09-26 15:00:00,112.49,112.68,112.17,112.44,25661.0,109.5447,109.7297,109.2331,109.496,25661.0
2022-09-26 15:10:00,112.47,112.47,111.96,112.28,32565.0,109.5252,109.5252,109.0286,109.3402,32565.0
2022-09-26 15:20:00,112.26,112.34,111.94,112.09,29165.0,109.3207,109.3986,109.0091,109.1552,29165.0
2022-09-26 15:30:00,112.11,112.24,111.76,112.05,45868.0,109.1746,109.3012,108.8338,109.1162,45868.0
2022-09-26 15:40:00,112.02,112.48,111.98,112.27,78292.0,109.087,109.5349,109.048,109.3304,78292.0
2022-09-26 15:50:00,112.28,112.52,111.74,111.85,227564.0,109.3402,109.5739,108.8143,108.9214,227564.0
2022-09-27 09:30:00,112.69,113.15,111.67,113.01,45245.0,109.7394,110.1874,108.7462,110.0511,45245.0
2022-09-27 09:40:00,112.93,113.15,110.99,111.1,31873.0,109.9732,110.1874,108.084,108.1911,31873.0
2022-09-27 09:50:00,111.13,111.6,111.03,111.21,35552.0,108.2203,108.678,108.1229,108.2982,35552.0
2022-09-27 10:00:00,111.17,111.43,110.42,110.63,39592.0,108.2592,108.5124,107.5289,107.7334,39592.0
2022-09-27 10:10:00,110.64,111.23,110.47,110.78,52443.0,107.7431,108.3177,107.5776,107.8795,52443.0
2022-09-27 10:20:00,110.79,111.12,110.6,110.68,18980.0,107.8892,108.2106,107.7042,107.7821,18980.0
2022-09-27 10:30:00,110.71,111.41,110.71,111.01,21829.0,107.8113,108.493,107.8113,108.1034,21829.0
2022-09-27 10:40:00,111.04,111.73,110.96,111.5,34539.0,108.1326,108.8046,108.0547,108.5806,34539.0
2022-09-27 10:50:00,111.51,111.55,111.2,111.27,27494.0,108.5903,108.6293,108.2885,108.3566,27494.0
2022-09-27 11:00:00,111.19,111.44,110.81,111.44,21918.0,108.2787,108.5222,107.9087,108.5222,21918.0
2022-09-27 11:10:00,111.48,111.48,110.74,111.02,24019.0,108.5611,108.5611,107.8405,108.1132,24019.0
2022-09-27 11:20:00,110.95,110.98,110.18,110.24,34560.0,108.045,108.0742,107.2952,107.3536,34560.0
2022-09-27 11:30:00,110.28,110.35,110.05,110.21,50091.0,107.3925,107.4607,107.1686,107.3244,50091.0
2022-09-27 11:40:00,110.19,110.2,109.59,109.59,22046.0,107.3049,107.3146,106.7206,106.7206,22046.0
2022-09-27 11:50:00,109.65,109.8,109.16,109.16,41294.0,106.779,106.9251,106.3019,106.3019,41294.0
2022-09-27 12:00:00,109.16,109.3,108.83,109.0,82769.0,106.3019,106.4382,105.9805,106.1461,82769.0
2022-09-27 12:10:00,108.97,109.02,108.15,108.19,30117.0,106.1168,106.1655,105.3183,105.3573,30117.0
2022-09-27 12:20:00,108.17,108.48,108.12,108.41,31582.0,105.3378,105.6397,105.2891,105.5715,31582.0
2022-09-27 12:30:00,108.34,108.55,108.14,108.16,14157.0,105.5033,105.7078,105.3086,105.3281,14157.0
2022-09-27 12:40:00,108.06,108.19,107.88,108.09,16555.0,105.2307,105.3573,105.0554,105.2599,16555.0
2022-09-27 12:50:00,108.04,108.33,107.82,108.27,30539.0,105.2112,105.4936,104.997,105.4352,30539.0
2022-09-27 13:00:00,108.27,108.32,107.81,108.05,27836.0,105.4352,105.4839,104.9872,105.2209,27836.0
2022-09-27 13:10:00,108.02,108.04,107.88,107.97,40790.0,105.1917,105.2112,105.0554,105.143,40790.0
2022-09-27 13:20:00,107.94,108.09,107.81,107.97,19204.0,105.1138,105.2599,104.9872,105.143,19204.0
2022-09-27 13:30:00,107.94,108.26,107.9,107.94,22052.0,105.1138,105.4254,105.0749,105.1138,22052.0
2022-09-27 13:40:00,107.96,107.96,107.64,107.7,14854.0,105.1333,105.1333,104.8217,104.8801,14854.0
2022-09-27 13:50:00,107.66,107.78,107.52,107.73,15715.0,104.8411,104.958,104.7048,104.9093,15715.0
2022-09-27 14:00:00,107.72,108.15,107.69,108.01,39139.0,104.8996,105.3183,104.8704,105.182,39139.0
2022-09-27 14:10:00,108.06,108.19,107.82,107.84,48183.0,105.2307,105.3573,104.997,105.0164,48183.0
2022-09-27 14:20:00,107.82,108.31,107.8,108.29,30798.0,104.997,105.4741,104.9775,105.4547,30798.0
2022-09-27 14:30:00,108.28,108.78,108.19,108.77,13314.0,105.4449,105.9318,105.3573,105.9221,13314.0
2022-09-27 14:40:00,108.78,108.96,108.52,108.9,13989.0,105.9318,106.1071,105.6786,106.0487,13989.0
2022-09-27 14:50:00,108.86,108.86,108.52,108.62,20742.0,106.0097,106.0097,105.6786,105.776,20742.0
2022-09-27 15:00:00,108.61,108.66,108.26,108.48,20301.0,105.7663,105.815,105.4254,105.6397,20301.0
2022-09-27 15:10:00,108.48,108.53,108.22,108.43,22433.0,105.6397,105.6884,105.3865,105.591,22433.0
2022-09-27 15:20:00,108.43,108.47,108.09,108.14,34319.0,105.591,105.6299,105.2599,105.3086,34319.0
2022-09-27 15:30:00,108.17,108.2,107.93,108.03,34444.0,105.3378,105.367,105.1041,105.2015,34444.0
2022-09-27 15:40:00,108.03,108.29,107.9,108.01,58627.0,105.2015,105.4547,105.0749,105.182,58627.0
2022-09-27 15:50:00,107.99,108.31,107.89,108.05,223749.0,105.1625,105.4741,105.0651,105.2209,223749.0
2022-09-28 09:30:00,107.78,108.46,107.51,108.09,42506.0,104.958,105.6202,104.6951,105.2599,42506.0
2022-09-28 09:40:00,108.13,108.47,107.99,108.12,13083.0,105.2988,105.6299,105.1625,105.2891,13083.0
2022-09-28 09:50:00,108.05,108.38,108.02,108.02,5976.0,105.2209,105.5423,105.1917,105.1917,5976.0
2022-09-28 10:00:00,108.08,108.58,107.42,107.42,18686.0,105.2501,105.7371,104.6074,104.6074,18686.0
2022-09-28 10:10:00,107.37,107.78,107.16,107.7,19876.0,104.5587,104.958,104.3542,104.8801,19876.0
2022-09-28 10:20:00,107.69,108.5,107.63,108.32,20838.0,104.8704,105.6592,104.8119,105.4839,20838.0
2022-09-28 10:30:00,108.33,108.55,108.0,108.38,13832.0,105.4936,105.7078,105.1722,105.5423,13832.0
2022-09-28 10:40:00,108.45,109.03,108.43,108.99,15633.0,105.6105,106.1753,105.591,106.1363,15633.0
2022-09-28 10:50:00,108.98,109.09,108.7,108.78,13933.0,106.1266,106.2337,105.8539,105.9318,13933.0
2022-09-28 11:00:00,108.73,109.19,108.66,109.11,9870.0,105.8831,106.3311,105.815,106.2532,9870.0
2022-09-28 11:10:00,109.07,109.5,109.06,109.35,16443.0,106.2142,106.633,106.2045,106.4869,16443.0
2022-09-28 11:20:00,109.42,109.81,109.42,109.51,19934.0,106.5551,106.9349,106.5551,106.6427,19934.0
2022-09-28 11:30:00,109.58,109.58,109.19,109.42,23641.0,106.7109,106.7109,106.3311,106.5551,23641.0
2022-09-28 11:40:00,109.46,109.93,109.38,109.93,12655.0,106.594,107.0517,106.5161,107.0517,12655.0
2022-09-28 11:50:00,109.92,110.18,109.78,109.89,22536.0,107.042,107.2952,106.9056,107.0128,22536.0
2022-09-28 12:00:00,109.87,109.99,109.71,109.87,13010.0,106.9933,107.1101,106.8375,106.9933,13010.0
2022-09-28 12:10:00,109.9,110.36,109.88,110.27,17365.0,107.0225,107.4705,107.003,107.3828,17365.0
2022-09-28 12:20:00,110.27,110.34,109.83,109.86,12032.0,107.3828,107.451,106.9543,106.9835,12032.0
2022-09-28 12:30:00,109.8,109.85,109.63,109.7,14578.0,106.9251,106.9738,106.7596,106.8277,14578.0
2022-09-28 12:40:00,109.77,110.18,109.73,109.96,16504.0,106.8959,107.2952,106.8569,107.0809,16504.0
2022-09-28 12:50:00,109.93,110.04,109.81,110.0,12937.0,107.0517,107.1588,106.9349,107.1199,12937.0
2022-09-28 13:00:00,110.02,110.36,109.87,110.34,14362.0,107.1394,107.4705,106.9933,107.451,14362.0
2022-09-28 13:10:00,110.32,110.32,110.14,110.27,11106.0,107.4315,107.4315,107.2562,107.3828,11106.0
2022-09-28 13:20:00,110.26,110.26,109.95,110.0,12356.0,107.3731,107.3731,107.0712,107.1199,12356.0
2022-09-28 13:30:00,110.03,110.03,109.67,109.7,18654.0,107.1491,107.1491,106.7985,106.8277,18654.0
2022-09-28 13:40:00,109.69,109.84,109.65,109.72,21896.0,106.818,106.9641,106.779,106.8472,21896.0
2022-09-28 13:50:00,109.7,110.11,109.63,110.08,26673.0,106.8277,107.227,106.7596,107.1978,26673.0
2022-09-28 14:00:00,110.1,110.24,110.06,110.11,11993.0,107.2173,107.3536,107.1783,107.227,11993.0
2022-09-28 14:10:00,110.1,110.27,110.04,110.17,12876.0,107.2173,107.3828,107.1588,107.2854,12876.0
2022-09-28 14:20:00,110.16,110.39,110.13,110.37,16248.0,107.2757,107.4997,107.2465,107.4802,16248.0
2022-09-28 14:30:00,110.39,110.48,110.29,110.29,16051.0,107.4997,107.5873,107.4023,107.4023,16051.0
2022-09-28 14:40:00,110.26,110.27,110.01,110.15,15046.0,107.3731,107.3828,107.1296,107.2659,15046.0
2022-09-28 14:50:00,110.23,110.34,110.19,110.24,12180.0,107.3439,107.451,107.3049,107.3536,12180.0
2022-09-28 15:00:00,110.19,110.72,110.19,110.67,19801.0,107.3049,107.821,107.3049,107.7723,19801.0
2022-09-28 15:10:00,110.63,110.75,110.54,110.59,20467.0,107.7334,107.8502,107.6457,107.6944,20467.0
2022-09-28 15:20:00,110.64,110.8,110.53,110.75,25961.0,107.7431,107.8989,107.636,107.8502,25961.0
2022-09-28 15:30:00,110.78,111.06,110.76,110.95,40371.0,107.8795,108.1521,107.86,108.045,40371.0
2022-09-28 15:40:00,110.93,111.17,110.93,111.1,50427.0,108.0255,108.2592,108.0255,108.1911,50427.0
2022-09-28 15:50:00,111.07,111.07,110.61,110.68,202993.0,108.1619,108.1619,107.7139,107.7821,202993.0
2022-09-29 09:30:00,109.48,110.5,108.59,108.59,46687.0,106.6135,107.6068,105.7468,105.7468,46687.0
2022-09-29 09:40:00,108.74,108.75,107.3,107.36,18244.0,105.8929,105.9026,104.4906,104.549,18244.0
2022-09-29 09:50:00,107.37,108.13,107.31,107.84,22536.0,104.5587,105.2988,104.5003,105.0164,22536.0
2022-09-29 10:00:00,107.92,107.97,107.44,107.6,35259.0,105.0943,105.143,104.6269,104.7827,35259.0
2022-09-29 10:10:00,107.55,107.78,107.03,107.28,22655.0,104.734,104.958,104.2276,104.4711,22655.0
2022-09-29 10:20:00,107.25,107.6,107.25,107.53,15536.0,104.4419,104.7827,104.4419,104.7145,15536.0
2022-09-29 10:30:00,107.44,107.78,107.19,107.66,20098.0,104.6269,104.958,104.3835,104.8411,20098.0
2022-09-29 10:40:00,107.6,108.1,107.52,108.05,22638.0,104.7827,105.2696,104.7048,105.2209,22638.0
2022-09-29 10:50:00,107.95,108.64,107.95,108.39,23297.0,105.1236,105.7955,105.1236,105.552,23297.0
2022-09-29 11:00:00,108.43,109.21,108.39,109.21,17156.0,105.591,106.3506,105.552,106.3506,17156.0
2022-09-29 11:10:00,109.21,109.21,108.87,109.09,16513.0,106.3506,106.3506,106.0195,106.2337,16513.0
2022-09-29 11:20:00,108.94,109.1,108.86,109.1,14746.0,106.0876,106.2434,106.0097,106.2434,14746.0
2022-09-29 11:30:00,109.08,109.47,109.07,109.35,15210.0,106.224,106.6038,106.2142,106.4869,15210.0
2022-09-29 11:40:00,109.37,109.8,109.28,109.8,13274.0,106.5064,106.9251,106.4187,106.9251,13274.0
2022-09-29 11:50:00,109.8,110.3,109.69,110.01,14879.0,106.9251,107.412,106.818,107.1296,14879.0
2022-09-29 12:00:00,110.04,110.21,109.77,109.83,30165.0,107.1588,107.3244,106.8959,106.9543,30165.0
2022-09-29 12:10:00,109.83,109.84,109.46,109.54,10753.0,106.9543,106.9641,106.594,106.6719,10753.0
2022-09-29 12:20:00,109.5,109.53,109.18,109.36,11960.0,106.633,106.6622,106.3213,106.4966,11960.0
2022-09-29 12:30:00,109.33,109.63,109.3,109.63,8504.0,106.4674,106.7596,106.4382,106.7596,8504.0
2022-09-29 12:40:00,109.61,109.65,109.41,109.5,14450.0,106.7401,106.779,106.5453,106.633,14450.0
2022-09-29 12:50:00,109.5,109.6,109.39,109.47,7900.0,106.633,106.7304,106.5258,106.6038,7900.0
2022-09-29 13:00:00,109.4,109.45,109.11,109.11,21738.0,106.5356,106.5843,106.2532,106.2532,21738.0
2022-09-29 13:10:00,109.12,109.46,109.12,109.31,9746.0,106.2629,106.594,106.2629,106.4479,9746.0
2022-09-29 13:20:00,109.27,109.32,109.05,109.14,13352.0,106.409,106.4577,106.1948,106.2824,13352.0
2022-09-29 13:30:00,109.15,109.22,108.94,109.0,21758.0,106.2921,106.3603,106.0876,106.1461,21758.0
2022-09-29 13:40:00,108.95,108.96,108.55,108.55,12973.0,106.0974,106.1071,105.7078,105.7078,12973.0
2022-09-29 13:50:00,108.58,108.58,108.23,108.27,18985.0,105.7371,105.7371,105.3962,105.4352,18985.0
2022-09-29 14:00:00,108.22,108.53,108.12,108.5,10813.0,105.3865,105.6884,105.2891,105.6592,10813.0
2022-09-29 14:10:00,108.5,108.5,108.26,108.26,11524.0,105.6592,105.6592,105.4254,105.4254,11524.0
2022-09-29 14:20:00,108.31,108.8,108.3,108.73,11129.0,105.4741,105.9513,105.4644,105.8831,11129.0
2022-09-29 14:30:00,108.68,108.97,108.62,108.84,11703.0,105.8344,106.1168,105.776,105.9902,11703.0
2022-09-29 14:40:00,108.82,108.88,108.63,108.63,17037.0,105.9708,106.0292,105.7857,105.7857,17037.0
2022-09-29 14:50:00,108.67,108.67,108.37,108.38,9952.0,105.8247,105.8247,105.5326,105.5423,9952.0
2022-09-29 15:00:00,108.39,108.68,108.39,108.44,17105.0,105.552,105.8344,105.552,105.6007,17105.0
2022-09-29 15:10:00,108.44,108.88,108.35,108.8,17512.0,105.6007,106.0292,105.5131,105.9513,17512.0
2022-09-29 15:20:00,108.71,108.77,108.45,108.59,23335.0,105.8637,105.9221,105.6105,105.7468,23335.0
2022-09-29 15:30:00,108.57,109.18,108.51,109.02,35589.0,105.7273,106.3213,105.6689,106.1655,35589.0
2022-09-29 15:40:00,109.06,109.17,108.86,109.08,34286.0,106.2045,106.3116,106.0097,106.224,34286.0
2022-09-29 15:50:00,109.18,109.63,109.1,109.5,168478.0,106.3213,106.7596,106.2434,106.633,168478.0
2022-09-30 09:30:00,109.22,109.57,108.58,109.19,30394.0,106.3603,106.7011,105.7371,106.3311,30394.0
2022-09-30 09:40:00,109.04,109.72,108.75,109.23,10883.0,106.185,106.8472,105.9026,106.37,10883.0
2022-09-30 09:50:00,109.23,110.15,109.22,109.86,33436.0,106.37,107.2659,106.3603,106.9835,33436.0
2022-09-30 10:00:00,109.9,109.95,109.47,109.82,41150.0,107.0225,107.0712,106.6038,106.9446,41150.0
2022-09-30 10:10:00,109.92,110.25,109.75,110.14,14070.0,107.042,107.3633,106.8764,107.2562,14070.0
2022-09-30 10:20:00,110.11,110.3,109.85,110.2,14124.0,107.227,107.412,106.9738,107.3146,14124.0
2022-09-30 10:30:00,110.28,110.92,110.15,110.82,8616.0,107.3925,108.0158,107.2659,107.9184,8616.0
2022-09-30 10:40:00,110.76,110.76,110.05,110.3,7404.0,107.86,107.86,107.1686,107.412,7404.0
2022-09-30 10:50:00,110.32,110.77,110.28,110.77,20678.0,107.4315,107.8697,107.3925,107.8697,20678.0
2022-09-30 11:00:00,110.8,111.1,110.6,111.06,19563.0,107.8989,108.1911,107.7042,108.1521,19563.0
2022-09-30 11:10:00,111.02,111.16,110.81,110.88,15682.0,108.1132,108.2495,107.9087,107.9768,15682.0
2022-09-30 11:20:00,110.85,111.18,110.84,111.08,14276.0,107.9476,108.269,107.9379,108.1716,14276.0
2022-09-30 11:30:00,111.05,111.08,110.61,110.64,7063.0,108.1424,108.1716,107.7139,107.7431,7063.0
2022-09-30 11:40:00,110.63,110.63,110.14,110.17,18078.0,107.7334,107.7334,107.2562,107.2854,18078.0
2022-09-30 11:50:00,110.14,110.16,109.74,109.87,19393.0,107.2562,107.2757,106.8667,106.9933,19393.0
2022-09-30 12:00:00,109.86,109.86,109.42,109.48,12833.0,106.9835,106.9835,106.5551,106.6135,12833.0
2022-09-30 12:10:00,109.45,109.51,109.3,109.31,12964.0,106.5843,106.6427,106.4382,106.4479,12964.0
2022-09-30 12:20:00,109.23,109.24,108.95,109.12,13920.0,106.37,106.3798,106.0974,106.2629,13920.0
2022-09-30 12:30:00,109.06,109.24,108.96,109.22,12119.0,106.2045,106.3798,106.1071,106.3603,12119.0
2022-09-30 12:40:00,109.22,109.3,109.16,109.23,11704.0,106.3603,106.4382,106.3019,106.37,11704.0
2022-09-30 12:50:00,109.23,109.29,109.12,109.17,7164.0,106.37,106.4285,106.2629,106.3116,7164.0
2022-09-30 13:00:00,109.16,109.26,109.05,109.21,14025.0,106.3019,106.3993,106.1948,106.3506,14025.0
2022-09-30 13:10:00,109.2,109.39,108.98,109.03,8563.0,106.3408,106.5258,106.1266,106.1753,8563.0
2022-09-30 13:20:00,109.02,109.28,108.95,109.24,13166.0,106.1655,106.4187,106.0974,106.3798,13166.0
2022-09-30 13:30:00,109.25,109.39,108.94,109.05,21829.0,106.3895,106.5258,106.0876,106.1948,21829.0
2022-09-30 13:40:00,109.02,109.08,108.91,108.91,20393.0,106.1655,106.224,106.0584,106.0584,20393.0
2022-09-30 13:50:00,108.89,109.16,108.89,108.97,10170.0,106.0389,106.3019,106.0389,106.1168,10170.0
2022-09-30 14:00:00,108.97,109.0,108.67,108.91,14030.0,106.1168,106.1461,105.8247,106.0584,14030.0
2022-09-30 14:10:00,108.93,109.06,108.88,108.95,10638.0,106.0779,106.2045,106.0292,106.0974,10638.0
2022-09-30 14:20:00,108.95,109.0,108.72,108.83,7836.0,106.0974,106.1461,105.8734,105.9805,7836.0
2022-09-30 14:30:00,108.84,108.98,108.73,108.89,18990.0,105.9902,106.1266,105.8831,106.0389,18990.0
2022-09-30 14:40:00,108.86,108.86,108.31,108.51,16278.0,106.0097,106.0097,105.4741,105.6689,16278.0
2022-09-30 14:50:00,108.51,108.55,108.18,108.34,12249.0,105.6689,105.7078,105.3475,105.5033,12249.0
2022-09-30 15:00:00,108.2,108.66,108.19,108.48,9585.0,105.367,105.815,105.3573,105.6397,9585.0
2022-09-30 15:10:00,108.46,108.62,108.24,108.58,17733.0,105.6202,105.776,105.406,105.7371,17733.0
2022-09-30 15:20:00,108.59,108.63,108.22,108.57,24893.0,105.7468,105.7857,105.3865,105.7273,24893.0
2022-09-30 15:30:00,108.62,108.86,108.46,108.61,25116.0,105.776,106.0097,105.6202,105.7663,25116.0
2022-09-30 15:40:00,108.62,108.95,108.61,108.84,32383.0,105.776,106.0974,105.7663,105.9902,32383.0
2022-09-30 15:50:00,108.83,108.83,107.97,108.11,198669.0,105.9805,105.9805,105.143,105.2794,198669.0
2022-10-03 09:30:00,109.37,109.76,108.35,108.4,60048.0,106.5064,106.8862,105.5131,105.5618,60048.0
2022-10-03 09:40:00,108.28,109.95,108.27,109.68,17913.0,105.4449,107.0712,105.4352,106.8083,17913.0
2022-10-03 09:50:00,109.73,109.73,108.5,108.57,27911.0,106.8569,106.8569,105.6592,105.7273,27911.0
2022-10-03 10:00:00,109.01,110.29,108.91,110.18,49320.0,106.1558,107.4023,106.0584,107.2952,49320.0
2022-10-03 10:10:00,110.12,110.43,109.62,109.93,20714.0,107.2367,107.5386,106.7498,107.0517,20714.0
2022-10-03 10:20:00,109.98,110.44,109.66,110.33,25936.0,107.1004,107.5484,106.7888,107.4412,25936.0
2022-10-03 10:30:00,110.37,110.54,110.11,110.16,20629.0,107.4802,107.6457,107.227,107.2757,20629.0
2022-10-03 10:40:00,110.18,110.3,109.93,110.17,23246.0,107.2952,107.412,107.0517,107.2854,23246.0
2022-10-03 10:50:00,110.13,110.25,109.96,110.03,27771.0,107.2465,107.3633,107.0809,107.1491,27771.0
2022-10-03 11:00:00,109.97,110.57,109.96,110.52,31545.0,107.0907,107.675,107.0809,107.6263,31545.0
2022-10-03 11:10:00,110.54,110.66,110.39,110.4,20919.0,107.6457,107.7626,107.4997,107.5094,20919.0
2022-10-03 11:20:00,110.38,110.64,110.28,110.44,24138.0,107.4899,107.7431,107.3925,107.5484,24138.0
2022-10-03 11:30:00,110.45,110.54,110.32,110.52,19644.0,107.5581,107.6457,107.4315,107.6263,19644.0
2022-10-03 11:40:00,110.5,110.53,109.57,109.91,60888.0,107.6068,107.636,106.7011,107.0322,60888.0
2022-10-03 11:50:00,109.93,110.11,109.61,109.71,29779.0,107.0517,107.227,106.7401,106.8375,29779.0
2022-10-03 12:00:00,109.7,110.36,109.7,110.26,20886.0,106.8277,107.4705,106.8277,107.3731,20886.0
2022-10-03 12:10:00,110.29,110.33,110.13,110.19,12582.0,107.4023,107.4412,107.2465,107.3049,12582.0
2022-10-03 12:20:00,110.19,110.25,109.94,109.98,14824.0,107.3049,107.3633,107.0614,107.1004,14824.0
2022-10-03 12:30:00,109.96,110.09,109.83,110.09,10892.0,107.0809,107.2075,106.9543,107.2075,10892.0
2022-10-03 12:40:00,110.09,110.12,109.81,109.84,14197.0,107.2075,107.2367,106.9349,106.9641,14197.0
2022-10-03 12:50:00,109.86,109.96,109.72,109.96,11029.0,106.9835,107.0809,106.8472,107.0809,11029.0
2022-10-03 13:00:00,110.06,110.1,109.87,110.1,11273.0,107.1783,107.2173,106.9933,107.2173,11273.0
2022-10-03 13:10:00,110.06,110.07,109.91,110.01,15282.0,107.1783,107.188,107.0322,107.1296,15282.0
2022-10-03 13:20:00,109.99,110.34,109.99,110.27,12106.0,107.1101,107.451,107.1101,107.3828,12106.0
2022-10-03 13:30:00,110.27,110.66,110.27,110.52,17188.0,107.3828,107.7626,107.3828,107.6263,17188.0
2022-10-03 13:40:00,110.54,110.66,110.48,110.64,28034.0,107.6457,107.7626,107.5873,107.7431,28034.0
2022-10-03 13:50:00,110.67,110.68,110.35,110.35,20279.0,107.7723,107.7821,107.4607,107.4607,20279.0
2022-10-03 14:00:00,110.36,110.58,110.32,110.52,19897.0,107.4705,107.6847,107.4315,107.6263,19897.0
2022-10-03 14:10:00,110.55,110.75,110.55,110.71,16970.0,107.6555,107.8502,107.6555,107.8113,16970.0
2022-10-03 14:20:00,110.71,111.11,110.69,111.03,34646.0,107.8113,108.2008,107.7918,108.1229,34646.0
2022-10-03 14:30:00,111.03,111.09,110.94,111.0,19405.0,108.1229,108.1813,108.0353,108.0937,19405.0
2022-10-03 14:40:00,110.99,111.17,110.97,111.02,32510.0,108.084,108.2592,108.0645,108.1132,32510.0
2022-10-03 14:50:00,111.01,111.21,110.95,111.14,23593.0,108.1034,108.2982,108.045,108.23,23593.0
2022-10-03 15:00:00,111.15,111.18,110.94,111.15,29398.0,108.2398,108.269,108.0353,108.2398,29398.0
2022-10-03 15:10:00,111.15,111.15,110.76,110.86,29396.0,108.2398,108.2398,107.86,107.9574,29396.0
2022-10-03 15:20:00,110.86,111.05,110.82,110.99,35760.0,107.9574,108.1424,107.9184,108.084,35760.0
2022-10-03 15:30:00,111.0,111.08,110.75,110.75,36236.0,108.0937,108.1716,107.8502,107.8502,36236.0
2022-10-03 15:40:00,110.75,110.8,110.62,110.72,39320.0,107.8502,107.8989,107.7236,107.821,39320.0
2022-10-03 15:50:00,110.72,110.9,110.46,110.66,219844.0,107.821,107.9963,107.5678,107.7626,219844.0
2022-10-04 09:30:00,113.15,113.95,112.54,113.84,44831.0,110.1874,110.9665,109.5934,110.8593,44831.0
2022-10-04 09:40:00,113.82,114.17,113.5,114.06,22693.0,110.8399,111.1807,110.5282,111.0736,22693.0
2022-10-04 09:50:00,114.06,114.31,113.39,114.28,22574.0,111.0736,111.317,110.4211,111.2878,22574.0
2022-10-04 10:00:00,114.34,114.9,114.2,114.37,27668.0,111.3462,111.8916,111.2099,111.3755,27668.0
2022-10-04 10:10:00,114.33,114.76,114.21,114.73,33083.0,111.3365,111.7552,111.2196,111.726,33083.0
2022-10-04 10:20:00,114.68,115.24,114.57,114.96,46171.0,111.6773,112.2227,111.5702,111.95,46171.0
2022-10-04 10:30:00,114.98,115.42,114.98,115.11,32724.0,111.9695,112.398,111.9695,112.0961,32724.0
2022-10-04 10:40:00,115.12,115.34,114.91,114.97,29321.0,112.1058,112.3201,111.9013,111.9597,29321.0
2022-10-04 10:50:00,115.07,115.19,114.79,115.08,19397.0,112.0571,112.174,111.7845,112.0669,19397.0
2022-10-04 11:00:00,115.16,115.25,114.97,115.09,31871.0,112.1448,112.2324,111.9597,112.0766,31871.0
2022-10-04 11:10:00,115.04,115.41,114.89,115.4,30959.0,112.0279,112.3882,111.8818,112.3785,30959.0
2022-10-04 11:20:00,115.42,115.68,115.32,115.37,29796.0,112.398,112.6512,112.3006,112.3493,29796.0
2022-10-04 11:30:00,115.43,115.47,115.08,115.44,27140.0,112.4077,112.4467,112.0669,112.4174,27140.0
2022-10-04 11:40:00,115.47,115.49,115.24,115.26,18095.0,112.4467,112.4661,112.2227,112.2422,18095.0
2022-10-04 11:50:00,115.29,115.72,115.29,115.72,13323.0,112.2714,112.6901,112.2714,112.6901,13323.0
2022-10-04 12:00:00,115.8,115.86,115.68,115.71,20375.0,112.768,112.8264,112.6512,112.6804,20375.0
2022-10-04 12:10:00,115.73,115.85,115.69,115.82,17786.0,112.6998,112.8167,112.6609,112.7875,17786.0
2022-10-04 12:20:00,115.83,115.94,115.67,115.84,27091.0,112.7972,112.9044,112.6414,112.807,27091.0
2022-10-04 12:30:00,115.83,116.06,115.82,116.01,18038.0,112.7972,113.0212,112.7875,112.9725,18038.0
2022-10-04 12:40:00,115.99,115.99,115.59,115.69,16282.0,112.953,112.953,112.5635,112.6609,16282.0
2022-10-04 12:50:00,115.62,115.7,115.52,115.68,10086.0,112.5927,112.6706,112.4953,112.6512,10086.0
2022-10-04 13:00:00,115.67,115.72,115.34,115.37,13167.0,112.6414,112.6901,112.3201,112.3493,13167.0
2022-10-04 13:10:00,115.42,115.47,114.97,114.98,16421.0,112.398,112.4467,111.9597,111.9695,16421.0
2022-10-04 13:20:00,114.96,115.24,114.91,115.23,11520.0,111.95,112.2227,111.9013,112.2129,11520.0
2022-10-04 13:30:00,115.25,115.43,115.25,115.43,19584.0,112.2324,112.4077,112.2324,112.4077,19584.0
2022-10-04 13:40:00,115.42,115.73,115.41,115.73,19066.0,112.398,112.6998,112.3882,112.6998,19066.0
2022-10-04 13:50:00,115.73,116.04,115.7,115.71,25140.0,112.6998,113.0017,112.6706,112.6804,25140.0
2022-10-04 14:00:00,115.71,115.75,115.61,115.64,16192.0,112.6804,112.7193,112.583,112.6122,16192.0
2022-10-04 14:10:00,115.64,115.82,115.59,115.62,29609.0,112.6122,112.7875,112.5635,112.5927,29609.0
2022-10-04 14:20:00,115.68,115.96,115.63,115.7,12845.0,112.6512,112.9238,112.6025,112.6706,12845.0
2022-10-04 14:30:00,115.68,115.94,115.66,115.91,12118.0,112.6512,112.9044,112.6317,112.8751,12118.0
2022-10-04 14:40:00,115.89,116.33,115.87,116.29,21742.0,112.8557,113.2841,112.8362,113.2452,21742.0
2022-10-04 14:50:00,116.31,116.34,116.18,116.18,27043.0,113.2647,113.2939,113.1381,113.1381,27043.0
2022-10-04 15:00:00,116.12,116.21,115.93,115.93,22487.0,113.0796,113.1673,112.8946,112.8946,22487.0
2022-10-04 15:10:00,115.94,115.95,115.76,115.89,17424.0,112.9044,112.9141,112.7291,112.8557,17424.0
2022-10-04 15:20:00,115.9,116.03,115.77,115.94,36587.0,112.8654,112.992,112.7388,112.9044,36587.0
2022-10-04 15:30:00,115.87,116.14,115.75,116.02,31551.0,112.8362,113.0991,112.7193,112.9823,31551.0
2022-10-04 15:40:00,116.06,116.06,115.82,115.94,40243.0,113.0212,113.0212,112.7875,112.9044,40243.0
2022-10-04 15:50:00,115.96,116.2,115.91,116.1,179336.0,112.9238,113.1575,112.8751,113.0602,179336.0
2022-10-05 09:30:00,114.18,115.76,114.13,115.36,30375.0,111.1904,112.7291,111.1417,112.3395,30375.0
2022-10-05 09:40:00,115.42,115.52,114.58,115.22,20844.0,112.398,112.4953,111.58,112.2032,20844.0
2022-10-05 09:50:00,115.14,115.39,114.84,114.87,20926.0,112.1253,112.3688,111.8332,111.8624,20926.0
2022-10-05 10:00:00,114.83,114.86,114.18,114.48,27662.0,111.8234,111.8526,111.1904,111.4826,27662.0
2022-10-05 10:10:00,114.46,114.91,114.45,114.65,12275.0,111.4631,111.9013,111.4534,111.6481,12275.0
2022-10-05 10:20:00,114.6,114.98,114.46,114.58,15282.0,111.5994,111.9695,111.4631,111.58,15282.0
2022-10-05 10:30:00,114.48,114.68,114.13,114.68,8257.0,111.4826,111.6773,111.1417,111.6773,8257.0
2022-10-05 10:40:00,114.68,114.87,114.53,114.53,16949.0,111.6773,111.8624,111.5313,111.5313,16949.0
2022-10-05 10:50:00,114.52,114.53,114.29,114.32,12204.0,111.5215,111.5313,111.2976,111.3268,12204.0
2022-10-05 11:00:00,114.31,114.49,114.15,114.28,16927.0,111.317,111.4923,111.1612,111.2878,16927.0
2022-10-05 11:10:00,114.26,114.74,114.21,114.73,18655.0,111.2683,111.7358,111.2196,111.726,18655.0
2022-10-05 11:20:00,114.76,115.13,114.74,115.01,14998.0,111.7552,112.1156,111.7358,111.9987,14998.0
2022-10-05 11:30:00,115.04,115.14,114.84,115.11,18592.0,112.0279,112.1253,111.8332,112.0961,18592.0
2022-10-05 11:40:00,115.12,115.27,115.03,115.08,13182.0,112.1058,112.2519,112.0182,112.0669,13182.0
2022-10-05 11:50:00,115.1,115.21,115.05,115.13,11233.0,112.0863,112.1935,112.0377,112.1156,11233.0
2022-10-05 12:00:00,115.14,115.55,114.88,115.55,12998.0,112.1253,112.5246,111.8721,112.5246,12998.0
2022-10-05 12:10:00,115.51,116.11,115.51,115.94,12761.0,112.4856,113.0699,112.4856,112.9044,12761.0
2022-10-05 12:20:00,115.97,116.06,115.86,115.92,11659.0,112.9336,113.0212,112.8264,112.8849,11659.0
2022-10-05 12:30:00,115.85,115.92,115.74,115.92,13137.0,112.8167,112.8849,112.7096,112.8849,13137.0
2022-10-05 12:40:00,115.87,116.49,115.81,116.49,13706.0,112.8362,113.44,112.7778,113.44,13706.0
2022-10-05 12:50:00,116.5,116.55,116.24,116.26,14022.0,113.4497,113.4984,113.1965,113.216,14022.0
2022-10-05 13:00:00,116.23,116.54,116.17,116.44,17426.0,113.1868,113.4886,113.1283,113.3913,17426.0
2022-10-05 13:10:00,116.46,116.77,116.46,116.69,12508.0,113.4107,113.7126,113.4107,113.6347,12508.0
2022-10-05 13:20:00,116.78,117.06,116.72,116.82,17600.0,113.7224,113.995,113.6639,113.7613,17600.0
2022-10-05 13:30:00,116.8,116.85,116.5,116.67,16143.0,113.7418,113.7905,113.4497,113.6152,16143.0
2022-10-05 13:40:00,116.67,116.74,116.48,116.7,9955.0,113.6152,113.6834,113.4302,113.6445,9955.0
2022-10-05 13:50:00,116.71,116.71,116.26,116.32,14370.0,113.6542,113.6542,113.216,113.2744,14370.0
2022-10-05 14:00:00,116.28,116.51,116.21,116.41,14617.0,113.2354,113.4594,113.1673,113.362,14617.0
2022-10-05 14:10:00,116.46,116.64,116.42,116.6,13931.0,113.4107,113.586,113.3718,113.5471,13931.0
2022-10-05 14:20:00,116.57,116.76,116.5,116.7,14197.0,113.5179,113.7029,113.4497,113.6445,14197.0
2022-10-05 14:30:00,116.72,116.84,116.6,116.78,12735.0,113.6639,113.7808,113.5471,113.7224,12735.0
2022-10-05 14:40:00,116.81,116.97,116.76,116.89,9726.0,113.7516,113.9074,113.7029,113.8295,9726.0
2022-10-05 14:50:00,116.92,117.06,116.84,117.01,13267.0,113.8587,113.995,113.7808,113.9463,13267.0
2022-10-05 15:00:00,117.1,117.35,117.1,117.3,15929.0,114.034,114.2774,114.034,114.2287,15929.0
2022-10-05 15:10:00,117.3,117.79,117.26,117.71,20201.0,114.2287,114.7059,114.1898,114.628,20201.0
2022-10-05 15:20:00,117.75,117.75,117.48,117.56,17995.0,114.667,114.667,114.404,114.4819,17995.0
2022-10-05 15:30:00,117.52,117.72,117.48,117.52,24856.0,114.443,114.6377,114.404,114.443,24856.0
2022-10-05 15:40:00,117.5,117.61,117.32,117.38,19319.0,114.4235,114.5306,114.2482,114.3066,19319.0
2022-10-05 15:50:00,117.32,117.32,117.02,117.2,99251.0,114.2482,114.2482,113.9561,114.1314,99251.0
2022-10-06 09:30:00,116.77,116.88,115.98,116.48,57860.0,113.7126,113.8197,112.9433,113.4302,57860.0
2022-10-06 09:40:00,116.52,116.88,116.39,116.47,24628.0,113.4692,113.8197,113.3426,113.4205,24628.0
2022-10-06 09:50:00,116.43,116.85,115.99,115.99,15131.0,113.3815,113.7905,112.953,112.953,15131.0
2022-10-06 10:00:00,116.03,116.03,115.28,115.36,18529.0,112.992,112.992,112.2616,112.3395,18529.0
2022-10-06 10:10:00,115.46,115.63,115.08,115.44,25721.0,112.4369,112.6025,112.0669,112.4174,25721.0
2022-10-06 10:20:00,115.53,115.65,115.25,115.33,21141.0,112.5051,112.6219,112.2324,112.3103,21141.0
2022-10-06 10:30:00,115.28,115.57,115.05,115.15,19115.0,112.2616,112.544,112.0377,112.135,19115.0
2022-10-06 10:40:00,115.16,115.87,115.03,115.86,22882.0,112.1448,112.8362,112.0182,112.8264,22882.0
2022-10-06 10:50:00,115.82,116.14,115.71,116.11,25384.0,112.7875,113.0991,112.6804,113.0699,25384.0
2022-10-06 11:00:00,116.12,116.39,115.92,116.16,24622.0,113.0796,113.3426,112.8849,113.1186,24622.0
2022-10-06 11:10:00,116.18,116.63,115.98,116.61,21281.0,113.1381,113.5763,112.9433,113.5568,21281.0
2022-10-06 11:20:00,116.66,116.72,116.29,116.57,38851.0,113.6055,113.6639,113.2452,113.5179,38851.0
2022-10-06 11:30:00,116.55,116.64,116.25,116.36,24995.0,113.4984,113.586,113.2062,113.3134,24995.0
2022-10-06 11:40:00,116.28,116.42,116.22,116.37,20920.0,113.2354,113.3718,113.177,113.3231,20920.0
2022-10-06 11:50:00,116.36,116.51,115.71,115.77,12967.0,113.3134,113.4594,112.6804,112.7388,12967.0
2022-10-06 12:00:00,115.71,115.88,115.47,115.62,13147.0,112.6804,112.8459,112.4467,112.5927,13147.0
2022-10-06 12:10:00,115.61,115.66,115.39,115.46,22358.0,112.583,112.6317,112.3688,112.4369,22358.0
2022-10-06 12:20:00,115.45,115.54,115.37,115.46,66486.0,112.4272,112.5148,112.3493,112.4369,66486.0
2022-10-06 12:30:00,115.49,115.49,115.3,115.46,25715.0,112.4661,112.4661,112.2811,112.4369,25715.0
2022-10-06 12:40:00,115.44,115.85,115.41,115.72,37060.0,112.4174,112.8167,112.3882,112.6901,37060.0
2022-10-06 12:50:00,115.74,115.74,115.21,115.28,19830.0,112.7096,112.7096,112.1935,112.2616,19830.0
2022-10-06 13:00:00,115.28,115.43,114.97,115.0,17540.0,112.2616,112.4077,111.9597,111.989,17540.0
2022-10-06 13:10:00,114.99,115.22,114.95,115.09,45247.0,111.9792,112.2032,111.9403,112.0766,45247.0
2022-10-06 13:20:00,115.1,115.18,114.9,115.09,30235.0,112.0863,112.1642,111.8916,112.0766,30235.0
2022-10-06 13:30:00,115.11,115.11,114.67,114.71,18259.0,112.0961,112.0961,111.6676,111.7066,18259.0
2022-10-06 13:40:00,114.68,114.83,114.68,114.75,28124.0,111.6773,111.8234,111.6773,111.7455,28124.0
2022-10-06 13:50:00,114.74,114.84,114.65,114.82,22210.0,111.7358,111.8332,111.6481,111.8137,22210.0
2022-10-06 14:00:00,114.84,114.89,114.45,114.47,19667.0,111.8332,111.8818,111.4534,111.4728,19667.0
2022-10-06 14:10:00,114.51,114.7,114.39,114.57,24163.0,111.5118,111.6968,111.3949,111.5702,24163.0
2022-10-06 14:20:00,114.56,114.59,114.37,114.37,24676.0,111.5605,111.5897,111.3755,111.3755,24676.0
2022-10-06 14:30:00,114.4,114.49,114.24,114.25,17369.0,111.4047,111.4923,111.2489,111.2586,17369.0
2022-10-06 14:40:00,114.23,114.31,113.84,113.87,23957.0,111.2391,111.317,110.8593,110.8885,23957.0
2022-10-06 14:50:00,113.86,114.06,113.64,114.03,28873.0,110.8788,111.0736,110.6646,111.0444,28873.0
2022-10-06 15:00:00,114.03,114.12,113.88,113.99,22577.0,111.0444,111.132,110.8983,111.0054,22577.0
2022-10-06 15:10:00,113.96,114.08,113.8,113.86,31255.0,110.9762,111.0931,110.8204,110.8788,31255.0
2022-10-06 15:20:00,113.85,114.03,113.71,113.96,37908.0,110.8691,111.0444,110.7327,110.9762,37908.0
2022-10-06 15:30:00,114.01,114.04,113.52,113.52,55342.0,111.0249,111.0541,110.5477,110.5477,55342.0
2022-10-06 15:40:00,113.52,113.66,113.33,113.36,100367.0,110.5477,110.684,110.3627,110.3919,100367.0
2022-10-06 15:50:00,113.29,113.5,113.2,113.26,219415.0,110.3237,110.5282,110.2361,110.2945,219415.0
2022-10-07 09:30:00,111.77,112.08,111.14,111.31,39469.0,108.8435,109.1454,108.23,108.3956,39469.0
2022-10-07 09:40:00,111.41,111.62,110.53,110.55,35639.0,108.493,108.6975,107.636,107.6555,35639.0
2022-10-07 09:50:00,110.51,110.76,110.38,110.74,29507.0,107.6165,107.86,107.4899,107.8405,29507.0
2022-10-07 10:00:00,110.6,111.23,110.56,111.08,53132.0,107.7042,108.3177,107.6652,108.1716,53132.0
2022-10-07 10:10:00,111.04,111.86,111.02,111.66,35599.0,108.1326,108.9312,108.1132,108.7364,35599.0
2022-10-07 10:20:00,111.72,111.85,111.49,111.59,36084.0,108.7948,108.9214,108.5709,108.6682,36084.0
2022-10-07 10:30:00,111.65,111.68,111.5,111.64,29775.0,108.7267,108.7559,108.5806,108.7169,29775.0
2022-10-07 10:40:00,111.67,112.12,111.66,112.05,36152.0,108.7462,109.1844,108.7364,109.1162,36152.0
2022-10-07 10:50:00,112.0,112.01,111.66,111.68,67771.0,109.0675,109.0772,108.7364,108.7559,67771.0
2022-10-07 11:00:00,111.69,111.77,111.55,111.72,57928.0,108.7656,108.8435,108.6293,108.7948,57928.0
2022-10-07 11:10:00,111.7,111.85,111.68,111.68,18243.0,108.7754,108.9214,108.7559,108.7559,18243.0
2022-10-07 11:20:00,111.66,111.73,111.45,111.6,26340.0,108.7364,108.8046,108.5319,108.678,26340.0
2022-10-07 11:30:00,111.64,111.92,111.62,111.86,18683.0,108.7169,108.9896,108.6975,108.9312,18683.0
2022-10-07 11:40:00,111.84,111.98,111.7,111.83,23618.0,108.9117,109.048,108.7754,108.902,23618.0
2022-10-07 11:50:00,111.84,111.98,111.72,111.93,22169.0,108.9117,109.048,108.7948,108.9993,22169.0
2022-10-07 12:00:00,111.99,112.35,111.94,112.34,17200.0,109.0578,109.4083,109.0091,109.3986,17200.0
2022-10-07 12:10:00,112.32,112.42,112.2,112.2,16612.0,109.3791,109.4765,109.2623,109.2623,16612.0
2022-10-07 12:20:00,112.2,112.21,111.89,112.16,16001.0,109.2623,109.272,108.9604,109.2233,16001.0
2022-10-07 12:30:00,112.14,112.22,112.01,112.1,17203.0,109.2038,109.2818,109.0772,109.1649,17203.0
2022-10-07 12:40:00,112.08,112.13,112.02,112.1,13872.0,109.1454,109.1941,109.087,109.1649,13872.0
2022-10-07 12:50:00,112.1,112.11,111.99,112.07,16959.0,109.1649,109.1746,109.0578,109.1357,16959.0
2022-10-07 13:00:00,112.07,112.07,111.74,111.77,13551.0,109.1357,109.1357,108.8143,108.8435,13551.0
2022-10-07 13:10:00,111.81,112.03,111.74,111.98,8514.0,108.8825,109.0967,108.8143,109.048,8514.0
2022-10-07 13:20:00,112.0,112.05,111.81,111.81,20758.0,109.0675,109.1162,108.8825,108.8825,20758.0
2022-10-07 13:30:00,111.79,111.79,111.5,111.6,13614.0,108.863,108.863,108.5806,108.678,13614.0
2022-10-07 13:40:00,111.63,111.8,111.62,111.69,13262.0,108.7072,108.8727,108.6975,108.7656,13262.0
2022-10-07 13:50:00,111.66,111.74,111.4,111.49,10727.0,108.7364,108.8143,108.4832,108.5709,10727.0
2022-10-07 14:00:00,111.45,111.73,111.45,111.68,12953.0,108.5319,108.8046,108.5319,108.7559,12953.0
2022-10-07 14:10:00,111.67,111.71,111.52,111.62,18810.0,108.7462,108.7851,108.6001,108.6975,18810.0
2022-10-07 14:20:00,111.61,111.64,111.28,111.31,21791.0,108.6877,108.7169,108.3664,108.3956,21791.0
2022-10-07 14:30:00,111.28,111.31,111.08,111.23,21696.0,108.3664,108.3956,108.1716,108.3177,21696.0
2022-10-07 14:40:00,111.26,111.35,111.0,111.1,16950.0,108.3469,108.4345,108.0937,108.1911,16950.0
2022-10-07 14:50:00,111.14,111.29,111.1,111.24,12492.0,108.23,108.3761,108.1911,108.3274,12492.0
2022-10-07 15:00:00,111.31,111.63,111.3,111.46,20504.0,108.3956,108.7072,108.3858,108.5417,20504.0
2022-10-07 15:10:00,111.47,111.56,111.31,111.32,18119.0,108.5514,108.639,108.3956,108.4053,18119.0
2022-10-07 15:20:00,111.34,111.45,111.29,111.45,29832.0,108.4248,108.5319,108.3761,108.5319,29832.0
2022-10-07 15:30:00,111.44,111.59,111.29,111.59,27764.0,108.5222,108.6682,108.3761,108.6682,27764.0
2022-10-07 15:40:00,111.67,111.95,111.62,111.82,34017.0,108.7462,109.0188,108.6975,108.8922,34017.0
2022-10-07 15:50:00,111.9,112.32,111.83,112.21,101533.0,108.9701,109.3791,108.902,109.272,101533.0
2022-10-10 09:30:00,112.19,112.4,111.05,111.33,26452.0,109.2525,109.457,108.1424,108.4151,26452.0
2022-10-10 09:40:00,111.22,111.85,111.22,111.62,18561.0,108.3079,108.9214,108.3079,108.6975,18561.0
2022-10-10 09:50:00,111.74,111.92,111.3,111.35,24314.0,108.8143,108.9896,108.3858,108.4345,24314.0
2022-10-10 10:00:00,111.37,111.45,110.72,110.72,31413.0,108.454,108.5319,107.821,107.821,31413.0
2022-10-10 10:10:00,110.74,111.0,110.69,110.87,27875.0,107.8405,108.0937,107.7918,107.9671,27875.0
2022-10-10 10:20:00,110.87,111.3,110.7,111.2,16113.0,107.9671,108.3858,107.8015,108.2885,16113.0
2022-10-10 10:30:00,111.17,111.37,110.34,110.37,26333.0,108.2592,108.454,107.451,107.4802,26333.0
2022-10-10 10:40:00,110.36,110.55,110.27,110.43,15880.0,107.4705,107.6555,107.3828,107.5386,15880.0
2022-10-10 10:50:00,110.5,110.6,110.33,110.4,15116.0,107.6068,107.7042,107.4412,107.5094,15116.0
2022-10-10 11:00:00,110.39,110.41,109.6,109.74,22431.0,107.4997,107.5191,106.7304,106.8667,22431.0
2022-10-10 11:10:00,109.69,109.83,109.54,109.54,25718.0,106.818,106.9543,106.6719,106.6719,25718.0
2022-10-10 11:20:00,109.52,109.87,109.38,109.46,24525.0,106.6524,106.9933,106.5161,106.594,24525.0
2022-10-10 11:30:00,109.51,109.62,109.4,109.42,29298.0,106.6427,106.7498,106.5356,106.5551,29298.0
2022-10-10 11:40:00,109.41,109.8,109.3,109.73,14450.0,106.5453,106.9251,106.4382,106.8569,14450.0
2022-10-10 11:50:00,109.68,109.88,109.59,109.64,31135.0,106.8083,107.003,106.7206,106.7693,31135.0
2022-10-10 12:00:00,109.59,109.68,109.19,109.19,12075.0,106.7206,106.8083,106.3311,106.3311,12075.0
2022-10-10 12:10:00,109.19,109.24,108.96,109.18,23187.0,106.3311,106.3798,106.1071,106.3213,23187.0
2022-10-10 12:20:00,109.2,109.21,108.84,108.87,47289.0,106.3408,106.3506,105.9902,106.0195,47289.0
2022-10-10 12:30:00,108.87,108.97,108.81,108.94,8234.0,106.0195,106.1168,105.961,106.0876,8234.0
2022-10-10 12:40:00,109.0,109.01,108.8,108.81,14716.0,106.1461,106.1558,105.9513,105.961,14716.0
2022-10-10 12:50:00,108.77,108.81,108.6,108.6,17731.0,105.9221,105.961,105.7565,105.7565,17731.0
2022-10-10 13:00:00,108.6,108.6,108.44,108.52,15674.0,105.7565,105.7565,105.6007,105.6786,15674.0
2022-10-10 13:10:00,108.52,108.96,108.45,108.89,18764.0,105.6786,106.1071,105.6105,106.0389,18764.0
2022-10-10 13:20:00,108.92,109.03,108.88,108.94,15444.0,106.0682,106.1753,106.0292,106.0876,15444.0
2022-10-10 13:30:00,108.93,109.17,108.92,109.03,21505.0,106.0779,106.3116,106.0682,106.1753,21505.0
2022-10-10 13:40:00,109.01,109.61,109.0,109.5,30008.0,106.1558,106.7401,106.1461,106.633,30008.0
2022-10-10 13:50:00,109.48,109.91,109.46,109.66,26977.0,106.6135,107.0322,106.594,106.7888,26977.0
2022-10-10 14:00:00,109.67,109.88,109.6,109.86,20520.0,106.7985,107.003,106.7304,106.9835,20520.0
2022-10-10 14:10:00,109.82,109.95,109.8,109.92,17550.0,106.9446,107.0712,106.9251,107.042,17550.0
2022-10-10 14:20:00,109.95,110.05,109.81,109.95,12495.0,107.0712,107.1686,106.9349,107.0712,12495.0
2022-10-10 14:30:00,109.93,110.25,109.91,110.24,12480.0,107.0517,107.3633,107.0322,107.3536,12480.0
2022-10-10 14:40:00,110.25,110.28,109.94,109.94,18138.0,107.3633,107.3925,107.0614,107.0614,18138.0
2022-10-10 14:50:00,109.96,110.03,109.83,109.93,12333.0,107.0809,107.1491,106.9543,107.0517,12333.0
2022-10-10 15:00:00,109.93,110.08,109.84,109.99,16911.0,107.0517,107.1978,106.9641,107.1101,16911.0
2022-10-10 15:10:00,109.97,110.35,109.92,110.25,21107.0,107.0907,107.4607,107.042,107.3633,21107.0
2022-10-10 15:20:00,110.33,110.41,109.93,109.97,21411.0,107.4412,107.5191,107.0517,107.0907,21411.0
2022-10-10 15:30:00,109.98,110.2,109.9,110.09,24467.0,107.1004,107.3146,107.0225,107.2075,24467.0
2022-10-10 15:40:00,110.09,110.12,109.82,109.93,26862.0,107.2075,107.2367,106.9446,107.0517,26862.0
2022-10-10 15:50:00,109.96,110.1,109.68,109.71,84405.0,107.0809,107.2173,106.8083,106.8375,84405.0
2022-10-11 09:30:00,109.24,109.36,107.37,107.8,24095.0,106.3798,106.4966,104.5587,104.9775,24095.0
2022-10-11 09:40:00,107.77,107.78,106.84,107.06,22596.0,104.9483,104.958,104.0426,104.2569,22596.0
2022-10-11 09:50:00,107.06,107.07,105.93,106.08,30759.0,104.2569,104.2666,103.1564,103.3025,30759.0
2022-10-11 10:00:00,106.09,106.86,105.94,106.62,29799.0,103.3123,104.0621,103.1662,103.8284,29799.0
2022-10-11 10:10:00,106.66,107.39,106.59,107.08,16303.0,103.8673,104.5782,103.7992,104.2763,16303.0
2022-10-11 10:20:00,106.98,107.19,106.81,107.04,14068.0,104.1789,104.3835,104.0134,104.2374,14068.0
2022-10-11 10:30:00,107.0,107.57,106.76,107.37,26732.0,104.1984,104.7535,103.9647,104.5587,26732.0
2022-10-11 10:40:00,107.37,107.64,107.17,107.32,22289.0,104.5587,104.8217,104.364,104.51,22289.0
2022-10-11 10:50:00,107.35,107.6,107.26,107.26,16623.0,104.5393,104.7827,104.4516,104.4516,16623.0
2022-10-11 11:00:00,107.3,107.81,107.17,107.35,12638.0,104.4906,104.9872,104.364,104.5393,12638.0
2022-10-11 11:10:00,107.35,107.68,107.22,107.46,31968.0,104.5393,104.8606,104.4127,104.6464,31968.0
2022-10-11 11:20:00,107.49,107.59,107.3,107.48,22739.0,104.6756,104.773,104.4906,104.6659,22739.0
2022-10-11 11:30:00,107.52,108.01,107.51,107.76,26130.0,104.7048,105.182,104.6951,104.9385,26130.0
2022-10-11 11:40:00,107.8,108.42,107.65,108.21,32370.0,104.9775,105.5812,104.8314,105.3767,32370.0
2022-10-11 11:50:00,108.19,108.38,108.06,108.15,19778.0,105.3573,105.5423,105.2307,105.3183,19778.0
2022-10-11 12:00:00,108.14,108.15,107.68,107.78,14876.0,105.3086,105.3183,104.8606,104.958,14876.0
2022-10-11 12:10:00,107.72,108.33,107.72,108.33,9073.0,104.8996,105.4936,104.8996,105.4936,9073.0
2022-10-11 12:20:00,108.29,108.54,108.29,108.32,62385.0,105.4547,105.6981,105.4547,105.4839,62385.0
2022-10-11 12:30:00,108.34,108.62,108.34,108.62,9027.0,105.5033,105.776,105.5033,105.776,9027.0
2022-10-11 12:40:00,108.62,108.99,108.58,108.9,20432.0,105.776,106.1363,105.7371,106.0487,20432.0
2022-10-11 12:50:00,108.91,108.91,108.58,108.7,8333.0,106.0584,106.0584,105.7371,105.8539,8333.0
2022-10-11 13:00:00,108.7,108.76,108.51,108.51,12637.0,105.8539,105.9123,105.6689,105.6689,12637.0
2022-10-11 13:10:00,108.5,108.55,108.29,108.43,10637.0,105.6592,105.7078,105.4547,105.591,10637.0
2022-10-11 13:20:00,108.45,108.66,108.35,108.43,10678.0,105.6105,105.815,105.5131,105.591,10678.0
2022-10-11 13:30:00,108.54,108.81,108.38,108.7,38284.0,105.6981,105.961,105.5423,105.8539,38284.0
2022-10-11 13:40:00,108.78,108.96,108.75,108.84,8616.0,105.9318,106.1071,105.9026,105.9902,8616.0
2022-10-11 13:50:00,108.88,109.01,108.76,109.01,20287.0,106.0292,106.1558,105.9123,106.1558,20287.0
2022-10-11 14:00:00,109.03,109.13,108.87,109.0,10994.0,106.1753,106.2727,106.0195,106.1461,10994.0
2022-10-11 14:10:00,108.96,108.96,108.74,108.85,16786.0,106.1071,106.1071,105.8929,106.0,16786.0
2022-10-11 14:20:00,108.84,109.23,108.84,109.18,19008.0,105.9902,106.37,105.9902,106.3213,19008.0
2022-10-11 14:30:00,109.23,109.31,109.07,109.2,10258.0,106.37,106.4479,106.2142,106.3408,10258.0
2022-10-11 14:40:00,109.21,109.29,108.58,108.66,41452.0,106.3506,106.4285,105.7371,105.815,41452.0
2022-10-11 14:50:00,108.69,108.7,107.6,107.6,21427.0,105.8442,105.8539,104.7827,104.7827,21427.0
2022-10-11 15:00:00,107.6,107.71,107.39,107.52,22222.0,104.7827,104.8898,104.5782,104.7048,22222.0
2022-10-11 15:10:00,107.49,107.49,107.13,107.37,19824.0,104.6756,104.6756,104.325,104.5587,19824.0
2022-10-11 15:20:00,107.36,107.57,107.31,107.57,17996.0,104.549,104.7535,104.5003,104.7535,17996.0
2022-10-11 15:30:00,107.48,107.84,107.37,107.82,21363.0,104.6659,105.0164,104.5587,104.997,21363.0
2022-10-11 15:40:00,107.82,107.85,107.5,107.75,27823.0,104.997,105.0262,104.6853,104.9288,27823.0
2022-10-11 15:50:00,107.8,107.92,107.55,107.78,98639.0,104.9775,105.0943,104.734,104.958,98639.0
2022-10-12 09:30:00,107.74,107.74,106.37,107.15,27408.0,104.9191,104.9191,103.5849,104.3445,27408.0
2022-10-12 09:40:00,107.27,107.54,106.78,106.81,17061.0,104.4614,104.7243,103.9842,104.0134,17061.0
2022-10-12 09:50:00,106.84,107.03,106.57,106.75,11830.0,104.0426,104.2276,103.7797,103.955,11830.0
2022-10-12 10:00:00,106.75,107.14,106.6,106.6,17288.0,103.955,104.3348,103.8089,103.8089,17288.0
2022-10-12 10:10:00,106.79,107.09,106.64,106.82,18913.0,103.9939,104.2861,103.8479,104.0231,18913.0
2022-10-12 10:20:00,106.77,107.17,106.42,107.17,33672.0,103.9744,104.364,103.6336,104.364,33672.0
2022-10-12 10:30:00,107.12,107.45,107.08,107.12,21658.0,104.3153,104.6366,104.2763,104.3153,21658.0
2022-10-12 10:40:00,107.09,107.39,107.0,107.32,19763.0,104.2861,104.5782,104.1984,104.51,19763.0
2022-10-12 10:50:00,107.38,107.72,107.28,107.41,20719.0,104.5685,104.8996,104.4711,104.5977,20719.0
2022-10-12 11:00:00,107.43,107.83,107.42,107.72,19567.0,104.6172,105.0067,104.6074,104.8996,19567.0
2022-10-12 11:10:00,107.75,107.88,107.69,107.8,17921.0,104.9288,105.0554,104.8704,104.9775,17921.0
2022-10-12 11:20:00,107.8,107.8,107.38,107.5,18024.0,104.9775,104.9775,104.5685,104.6853,18024.0
2022-10-12 11:30:00,107.5,108.0,107.42,107.67,26506.0,104.6853,105.1722,104.6074,104.8509,26506.0
2022-10-12 11:40:00,107.74,107.97,107.67,107.8,14851.0,104.9191,105.143,104.8509,104.9775,14851.0
2022-10-12 11:50:00,107.82,108.08,107.78,108.05,13929.0,104.997,105.2501,104.958,105.2209,13929.0
2022-10-12 12:00:00,108.08,108.31,107.93,107.98,14112.0,105.2501,105.4741,105.1041,105.1528,14112.0
2022-10-12 12:10:00,107.99,107.99,107.82,107.91,11111.0,105.1625,105.1625,104.997,105.0846,11111.0
2022-10-12 12:20:00,108.0,108.0,107.76,107.83,18605.0,105.1722,105.1722,104.9385,105.0067,18605.0
2022-10-12 12:30:00,107.81,107.86,107.63,107.67,13789.0,104.9872,105.0359,104.8119,104.8509,13789.0
2022-10-12 12:40:00,107.68,107.89,107.67,107.86,11243.0,104.8606,105.0651,104.8509,105.0359,11243.0
2022-10-12 12:50:00,107.86,108.03,107.85,107.87,14797.0,105.0359,105.2015,105.0262,105.0456,14797.0
2022-10-12 13:00:00,107.92,108.03,107.78,107.92,14116.0,105.0943,105.2015,104.958,105.0943,14116.0
2022-10-12 13:10:00,107.92,108.03,107.86,107.9,11381.0,105.0943,105.2015,105.0359,105.0749,11381.0
2022-10-12 13:20:00,107.92,107.99,107.87,107.95,11065.0,105.0943,105.1625,105.0456,105.1236,11065.0
2022-10-12 13:30:00,107.98,107.98,107.56,107.71,17083.0,105.1528,105.1528,104.7438,104.8898,17083.0
2022-10-12 13:40:00,107.74,107.81,107.62,107.76,13455.0,104.9191,104.9872,104.8022,104.9385,13455.0
2022-10-12 13:50:00,107.75,107.79,107.63,107.75,15137.0,104.9288,104.9677,104.8119,104.9288,15137.0
2022-10-12 14:00:00,107.75,107.96,107.47,107.78,27246.0,104.9288,105.1333,104.6561,104.958,27246.0
2022-10-12 14:10:00,107.7,108.14,107.66,107.95,28628.0,104.8801,105.3086,104.8411,105.1236,28628.0
2022-10-12 14:20:00,107.94,108.02,107.74,107.93,19642.0,105.1138,105.1917,104.9191,105.1041,19642.0
2022-10-12 14:30:00,107.94,107.99,107.78,107.86,14226.0,105.1138,105.1625,104.958,105.0359,14226.0
2022-10-12 14:40:00,107.84,107.91,107.56,107.65,13045.0,105.0164,105.0846,104.7438,104.8314,13045.0
2022-10-12 14:50:00,107.61,107.67,107.42,107.47,13256.0,104.7925,104.8509,104.6074,104.6561,13256.0
2022-10-12 15:00:00,107.46,107.53,107.3,107.38,15927.0,104.6464,104.7145,104.4906,104.5685,15927.0
2022-10-12 15:10:00,107.4,107.55,107.29,107.55,20932.0,104.588,104.734,104.4808,104.734,20932.0
2022-10-12 15:20:00,107.56,107.64,107.44,107.44,17094.0,104.7438,104.8217,104.6269,104.6269,17094.0
2022-10-12 15:30:00,107.45,107.66,107.43,107.44,23088.0,104.6366,104.8411,104.6172,104.6269,23088.0
2022-10-12 15:40:00,107.45,107.59,107.31,107.36,36568.0,104.6366,104.773,104.5003,104.549,36568.0
2022-10-12 15:50:00,107.34,107.44,107.12,107.17,136401.0,104.5295,104.6269,104.3153,104.364,136401.0
2022-10-13 09:30:00,104.58,105.33,104.23,104.87,46426.0,101.8418,102.5722,101.501,102.1242,46426.0
2022-10-13 09:40:00,104.9,105.87,104.49,105.69,24234.0,102.1534,103.098,101.7541,102.9227,24234.0
2022-10-13 09:50:00,105.58,106.25,105.51,105.73,20332.0,102.8156,103.4681,102.7474,102.9617,20332.0
2022-10-13 10:00:00,105.75,106.84,105.61,106.72,17930.0,102.9812,104.0426,102.8448,103.9258,17930.0
2022-10-13 10:10:00,106.54,107.12,106.52,106.67,21517.0,103.7505,104.3153,103.731,103.8771,21517.0
2022-10-13 10:20:00,106.69,106.69,105.78,106.0,12527.0,103.8965,103.8965,103.0104,103.2246,12527.0
2022-10-13 10:30:00,105.92,106.26,105.64,105.91,15304.0,103.1467,103.4778,102.874,103.137,15304.0
2022-10-13 10:40:00,105.84,106.26,105.78,106.12,32623.0,103.0688,103.4778,103.0104,103.3415,32623.0
2022-10-13 10:50:00,106.14,106.56,105.74,106.28,33920.0,103.3609,103.7699,102.9714,103.4973,33920.0
2022-10-13 11:00:00,106.32,107.01,106.2,106.92,21631.0,103.5362,104.2082,103.4194,104.1205,21631.0
2022-10-13 11:10:00,106.92,108.4,106.85,108.13,15567.0,104.1205,105.5618,104.0524,105.2988,15567.0
2022-10-13 11:20:00,108.32,109.32,108.2,108.35,53983.0,105.4839,106.4577,105.367,105.5131,53983.0
2022-10-13 11:30:00,108.56,109.53,108.31,109.38,23522.0,105.7176,106.6622,105.4741,106.5161,23522.0
2022-10-13 11:40:00,109.4,109.71,108.58,108.72,18425.0,106.5356,106.8375,105.7371,105.8734,18425.0
2022-10-13 11:50:00,108.7,109.1,108.6,109.05,12343.0,105.8539,106.2434,105.7565,106.1948,12343.0
2022-10-13 12:00:00,109.06,109.43,108.97,109.11,11654.0,106.2045,106.5648,106.1168,106.2532,11654.0
2022-10-13 12:10:00,109.14,109.14,108.38,108.48,8840.0,106.2824,106.2824,105.5423,105.6397,8840.0
2022-10-13 12:20:00,108.48,108.63,108.17,108.53,40576.0,105.6397,105.7857,105.3378,105.6884,40576.0
2022-10-13 12:30:00,108.51,108.72,108.44,108.57,10812.0,105.6689,105.8734,105.6007,105.7273,10812.0
2022-10-13 12:40:00,108.57,109.1,108.56,109.1,10462.0,105.7273,106.2434,105.7176,106.2434,10462.0
2022-10-13 12:50:00,109.14,109.3,108.95,109.15,28468.0,106.2824,106.4382,106.0974,106.2921,28468.0
2022-10-13 13:00:00,109.22,109.62,109.13,109.43,32092.0,106.3603,106.7498,106.2727,106.5648,32092.0
2022-10-13 13:10:00,109.45,109.56,109.15,109.5,30215.0,106.5843,106.6914,106.2921,106.633,30215.0
2022-10-13 13:20:00,109.55,110.11,109.52,110.11,21822.0,106.6817,107.227,106.6524,107.227,21822.0
2022-10-13 13:30:00,110.11,110.39,110.07,110.3,23165.0,107.227,107.4997,107.188,107.412,23165.0
2022-10-13 13:40:00,110.31,110.37,110.06,110.23,14522.0,107.4218,107.4802,107.1783,107.3439,14522.0
2022-10-13 13:50:00,110.19,110.32,110.07,110.15,13650.0,107.3049,107.4315,107.188,107.2659,13650.0
2022-10-13 14:00:00,110.09,110.2,109.82,109.93,15720.0,107.2075,107.3146,106.9446,107.0517,15720.0
2022-10-13 14:10:00,109.87,110.06,109.75,110.03,8581.0,106.9933,107.1783,106.8764,107.1491,8581.0
2022-10-13 14:20:00,110.03,110.05,109.59,109.74,9175.0,107.1491,107.1686,106.7206,106.8667,9175.0
2022-10-13 14:30:00,109.67,109.87,109.6,109.85,9575.0,106.7985,106.9933,106.7304,106.9738,9575.0
2022-10-13 14:40:00,109.85,109.97,109.69,109.92,13307.0,106.9738,107.0907,106.818,107.042,13307.0
2022-10-13 14:50:00,109.89,110.21,109.83,110.11,16457.0,107.0128,107.3244,106.9543,107.227,16457.0
2022-10-13 15:00:00,110.07,110.47,109.94,110.45,12388.0,107.188,107.5776,107.0614,107.5581,12388.0
2022-10-13 15:10:00,110.47,110.57,110.26,110.3,24181.0,107.5776,107.675,107.3731,107.412,24181.0
2022-10-13 15:20:00,110.3,110.32,109.9,109.91,23840.0,107.412,107.4315,107.0225,107.0322,23840.0
2022-10-13 15:30:00,109.91,110.17,109.55,109.81,27169.0,107.0322,107.2854,106.6817,106.9349,27169.0
2022-10-13 15:40:00,109.78,110.14,109.54,110.04,43876.0,106.9056,107.2562,106.6719,107.1588,43876.0
2022-10-13 15:50:00,110.03,110.26,109.87,109.94,111801.0,107.1491,107.3731,106.9933,107.0614,111801.0
2022-10-14 09:30:00,111.77,113.59,111.49,113.59,32211.0,108.8435,110.6159,108.5709,110.6159,32211.0
2022-10-14 09:40:00,113.39,113.39,112.4,112.71,36084.0,110.4211,110.4211,109.457,109.7589,36084.0
2022-10-14 09:50:00,112.89,113.48,112.56,113.25,14806.0,109.9342,110.5088,109.6128,110.2848,14806.0
2022-10-14 10:00:00,113.01,113.01,111.07,111.73,56259.0,110.0511,110.0511,108.1619,108.8046,56259.0
2022-10-14 10:10:00,111.71,111.71,110.68,110.74,30582.0,108.7851,108.7851,107.7821,107.8405,30582.0
2022-10-14 10:20:00,110.84,111.25,110.22,111.21,54925.0,107.9379,108.3371,107.3341,108.2982,54925.0
2022-10-14 10:30:00,111.01,111.73,111.01,111.45,15098.0,108.1034,108.8046,108.1034,108.5319,15098.0
2022-10-14 10:40:00,111.46,111.59,110.5,110.53,12919.0,108.5417,108.6682,107.6068,107.636,12919.0
2022-10-14 10:50:00,110.55,111.28,110.55,111.18,11220.0,107.6555,108.3664,107.6555,108.269,11220.0
2022-10-14 11:00:00,111.17,111.55,111.05,111.29,70916.0,108.2592,108.6293,108.1424,108.3761,70916.0
2022-10-14 11:10:00,111.26,111.33,110.81,110.89,21396.0,108.3469,108.4151,107.9087,107.9866,21396.0
2022-10-14 11:20:00,110.9,111.22,110.87,111.13,35493.0,107.9963,108.3079,107.9671,108.2203,35493.0
2022-10-14 11:30:00,111.07,111.08,110.54,111.01,54957.0,108.1619,108.1716,107.6457,108.1034,54957.0
2022-10-14 11:40:00,110.99,111.04,110.27,110.39,26690.0,108.084,108.1326,107.3828,107.4997,26690.0
2022-10-14 11:50:00,110.37,110.56,110.2,110.34,18712.0,107.4802,107.6652,107.3146,107.451,18712.0
2022-10-14 12:00:00,110.2,110.57,110.04,110.05,15328.0,107.3146,107.675,107.1588,107.1686,15328.0
2022-10-14 12:10:00,110.06,110.3,110.04,110.3,13745.0,107.1783,107.412,107.1588,107.412,13745.0
2022-10-14 12:20:00,110.31,110.49,110.2,110.42,13375.0,107.4218,107.597,107.3146,107.5289,13375.0
2022-10-14 12:30:00,110.48,110.69,110.26,110.59,13948.0,107.5873,107.7918,107.3731,107.6944,13948.0
2022-10-14 12:40:00,110.57,110.97,110.57,110.71,28457.0,107.675,108.0645,107.675,107.8113,28457.0
2022-10-14 12:50:00,110.67,110.68,110.47,110.68,10296.0,107.7723,107.7821,107.5776,107.7821,10296.0
2022-10-14 13:00:00,110.65,110.94,110.53,110.63,16244.0,107.7529,108.0353,107.636,107.7334,16244.0
2022-10-14 13:10:00,110.59,110.67,110.45,110.58,10629.0,107.6944,107.7723,107.5581,107.6847,10629.0
2022-10-14 13:20:00,110.52,110.59,110.26,110.59,15024.0,107.6263,107.6944,107.3731,107.6944,15024.0
2022-10-14 13:30:00,110.64,111.01,110.55,110.99,16262.0,107.7431,108.1034,107.6555,108.084,16262.0
2022-10-14 13:40:00,111.0,111.18,110.91,110.95,19424.0,108.0937,108.269,108.0061,108.045,19424.0
2022-10-14 13:50:00,110.89,111.33,110.8,111.31,20492.0,107.9866,108.4151,107.8989,108.3956,20492.0
2022-10-14 14:00:00,111.24,111.29,110.92,111.02,17520.0,108.3274,108.3761,108.0158,108.1132,17520.0
2022-10-14 14:10:00,111.02,111.03,110.55,110.56,20171.0,108.1132,108.1229,107.6555,107.6652,20171.0
2022-10-14 14:20:00,110.59,110.66,110.23,110.27,23011.0,107.6944,107.7626,107.3439,107.3828,23011.0
2022-10-14 14:30:00,110.23,110.3,109.93,110.12,36158.0,107.3439,107.412,107.0517,107.2367,36158.0
2022-10-14 14:40:00,110.12,110.22,109.96,110.12,18909.0,107.2367,107.3341,107.0809,107.2367,18909.0
2022-10-14 14:50:00,110.11,110.26,110.04,110.23,21549.0,107.227,107.3731,107.1588,107.3439,21549.0
2022-10-14 15:00:00,110.23,110.42,110.06,110.07,31435.0,107.3439,107.5289,107.1783,107.188,31435.0
2022-10-14 15:10:00,110.07,110.15,109.79,109.93,22912.0,107.188,107.2659,106.9154,107.0517,22912.0
2022-10-14 15:20:00,109.93,110.3,109.87,110.28,20189.0,107.0517,107.412,106.9933,107.3925,20189.0
2022-10-14 15:30:00,110.25,110.59,110.12,110.18,23221.0,107.3633,107.6944,107.2367,107.2952,23221.0
2022-10-14 15:40:00,110.16,110.29,110.03,110.29,25521.0,107.2757,107.4023,107.1491,107.4023,25521.0
2022-10-14 15:50:00,110.24,110.41,109.81,110.09,136862.0,107.3536,107.5191,106.9349,107.2075,136862.0
2022-10-17 09:30:00,112.69,113.89,112.5,113.52,97648.0,109.7394,110.908,109.5544,110.5477,97648.0
2022-10-17 09:40:00,113.47,114.0,113.29,113.34,14926.0,110.499,111.0151,110.3237,110.3724,14926.0
2022-10-17 09:50:00,113.37,113.57,112.82,112.89,24373.0,110.4016,110.5964,109.866,109.9342,24373.0
2022-10-17 10:00:00,112.97,113.14,112.68,112.79,29943.0,110.0121,110.1777,109.7297,109.8368,29943.0
2022-10-17 10:10:00,112.82,113.69,112.81,113.59,37518.0,109.866,110.7133,109.8563,110.6159,37518.0
2022-10-17 10:20:00,113.59,113.99,113.38,113.39,15940.0,110.6159,111.0054,110.4114,110.4211,15940.0
2022-10-17 10:30:00,113.32,113.53,113.08,113.44,17016.0,110.3529,110.5575,110.1192,110.4698,17016.0
2022-10-17 10:40:00,113.43,113.82,113.37,113.43,16559.0,110.4601,110.8399,110.4016,110.4601,16559.0
2022-10-17 10:50:00,113.35,113.4,113.1,113.22,25879.0,110.3822,110.4309,110.1387,110.2556,25879.0
2022-10-17 11:00:00,113.31,113.52,113.18,113.25,28883.0,110.3432,110.5477,110.2166,110.2848,28883.0
2022-10-17 11:10:00,113.21,113.42,113.01,113.16,14498.0,110.2458,110.4503,110.0511,110.1971,14498.0
2022-10-17 11:20:00,113.12,113.46,112.96,113.46,26534.0,110.1582,110.4893,110.0024,110.4893,26534.0
2022-10-17 11:30:00,113.4,113.79,113.36,113.69,17215.0,110.4309,110.8106,110.3919,110.7133,17215.0
2022-10-17 11:40:00,113.77,113.96,113.77,113.9,10707.0,110.7912,110.9762,110.7912,110.9178,10707.0
2022-10-17 11:50:00,113.89,114.04,113.78,113.91,23436.0,110.908,111.0541,110.8009,110.9275,23436.0
2022-10-17 12:00:00,113.93,113.99,113.73,113.99,12246.0,110.947,111.0054,110.7522,111.0054,12246.0
2022-10-17 12:10:00,113.99,114.0,113.61,113.72,14814.0,111.0054,111.0151,110.6354,110.7425,14814.0
2022-10-17 12:20:00,113.73,113.81,113.61,113.76,14848.0,110.7522,110.8301,110.6354,110.7814,14848.0
2022-10-17 12:30:00,113.72,113.87,113.4,113.49,18774.0,110.7425,110.8885,110.4309,110.5185,18774.0
2022-10-17 12:40:00,113.42,113.48,112.88,113.39,19629.0,110.4503,110.5088,109.9245,110.4211,19629.0
2022-10-17 12:50:00,113.4,113.57,113.24,113.27,11104.0,110.4309,110.5964,110.275,110.3043,11104.0
2022-10-17 13:00:00,113.31,113.43,113.1,113.35,16146.0,110.3432,110.4601,110.1387,110.3822,16146.0
2022-10-17 13:10:00,113.35,113.53,113.27,113.34,16333.0,110.3822,110.5575,110.3043,110.3724,16333.0
2022-10-17 13:20:00,113.32,113.58,113.32,113.48,10729.0,110.3529,110.6061,110.3529,110.5088,10729.0
2022-10-17 13:30:00,113.48,113.67,113.47,113.61,16585.0,110.5088,110.6938,110.499,110.6354,16585.0
2022-10-17 13:40:00,113.6,113.69,113.47,113.66,15712.0,110.6256,110.7133,110.499,110.684,15712.0
2022-10-17 13:50:00,113.62,113.74,113.58,113.64,18033.0,110.6451,110.762,110.6061,110.6646,18033.0
2022-10-17 14:00:00,113.67,113.8,113.36,113.48,17819.0,110.6938,110.8204,110.3919,110.5088,17819.0
2022-10-17 14:10:00,113.45,113.46,113.24,113.38,15504.0,110.4795,110.4893,110.275,110.4114,15504.0
2022-10-17 14:20:00,113.35,113.4,113.18,113.27,15473.0,110.3822,110.4309,110.2166,110.3043,15473.0
2022-10-17 14:30:00,113.31,113.48,113.21,113.48,8693.0,110.3432,110.5088,110.2458,110.5088,8693.0
2022-10-17 14:40:00,113.51,113.64,113.5,113.58,10949.0,110.538,110.6646,110.5282,110.6061,10949.0
2022-10-17 14:50:00,113.56,113.57,112.99,113.02,24435.0,110.5867,110.5964,110.0316,110.0608,24435.0
2022-10-17 15:00:00,112.96,112.99,112.49,112.5,27350.0,110.0024,110.0316,109.5447,109.5544,27350.0
2022-10-17 15:10:00,112.49,112.72,112.44,112.72,29203.0,109.5447,109.7687,109.496,109.7687,29203.0
2022-10-17 15:20:00,112.74,113.04,112.68,112.95,18385.0,109.7881,110.0803,109.7297,109.9926,18385.0
2022-10-17 15:30:00,112.96,113.04,112.82,112.83,21740.0,110.0024,110.0803,109.866,109.8758,21740.0
2022-10-17 15:40:00,112.84,113.05,112.83,112.94,28874.0,109.8855,110.09,109.8758,109.9829,28874.0
2022-10-17 15:50:00,112.95,113.18,112.74,112.89,116712.0,109.9926,110.2166,109.7881,109.9342,116712.0
2022-10-18 09:30:00,115.0,115.48,114.44,115.11,132838.0,111.989,112.4564,111.4436,112.0961,132838.0
2022-10-18 09:40:00,114.94,114.97,114.14,114.26,30319.0,111.9305,111.9597,111.1515,111.2683,30319.0
2022-10-18 09:50:00,114.26,114.44,113.74,114.13,30027.0,111.2683,111.4436,110.762,111.1417,30027.0
2022-10-18 10:00:00,114.06,114.73,113.77,114.7,68591.0,111.0736,111.726,110.7912,111.6968,68591.0
2022-10-18 10:10:00,114.63,114.75,113.79,114.0,25370.0,111.6287,111.7455,110.8106,111.0151,25370.0
2022-10-18 10:20:00,113.93,114.0,113.71,113.75,15501.0,110.947,111.0151,110.7327,110.7717,15501.0
2022-10-18 10:30:00,113.77,114.06,113.74,113.79,14011.0,110.7912,111.0736,110.762,110.8106,14011.0
2022-10-18 10:40:00,113.79,114.14,113.79,114.13,9892.0,110.8106,111.1515,110.8106,111.1417,9892.0
2022-10-18 10:50:00,114.13,114.13,113.82,113.84,11551.0,111.1417,111.1417,110.8399,110.8593,11551.0
2022-10-18 11:00:00,113.8,113.88,113.4,113.4,13096.0,110.8204,110.8983,110.4309,110.4309,13096.0
2022-10-18 11:10:00,113.46,113.51,112.7,112.81,66253.0,110.4893,110.538,109.7492,109.8563,66253.0
2022-10-18 11:20:00,112.73,112.95,112.57,112.79,50245.0,109.7784,109.9926,109.6226,109.8368,50245.0
2022-10-18 11:30:00,112.78,112.94,112.45,112.68,65876.0,109.8271,109.9829,109.5057,109.7297,65876.0
2022-10-18 11:40:00,112.67,113.06,112.45,112.92,49157.0,109.72,110.0998,109.5057,109.9634,49157.0
2022-10-18 11:50:00,112.93,113.07,112.93,113.01,30100.0,109.9732,110.1095,109.9732,110.0511,30100.0
2022-10-18 12:00:00,112.97,113.36,112.83,113.35,21053.0,110.0121,110.3919,109.8758,110.3822,21053.0
2022-10-18 12:10:00,113.3,113.51,113.26,113.43,20805.0,110.3335,110.538,110.2945,110.4601,20805.0
2022-10-18 12:20:00,113.33,113.33,112.92,113.16,26883.0,110.3627,110.3627,109.9634,110.1971,26883.0
2022-10-18 12:30:00,113.09,113.72,113.03,113.55,10559.0,110.129,110.7425,110.0705,110.5769,10559.0
2022-10-18 12:40:00,113.56,113.6,113.11,113.27,28109.0,110.5867,110.6256,110.1484,110.3043,28109.0
2022-10-18 12:50:00,113.22,113.51,113.18,113.18,9106.0,110.2556,110.538,110.2166,110.2166,9106.0
2022-10-18 13:00:00,113.18,113.21,112.72,112.96,12840.0,110.2166,110.2458,109.7687,110.0024,12840.0
2022-10-18 13:10:00,112.96,113.03,112.72,112.72,33005.0,110.0024,110.0705,109.7687,109.7687,33005.0
2022-10-18 13:20:00,112.75,113.27,112.55,113.27,21477.0,109.7979,110.3043,109.6031,110.3043,21477.0
2022-10-18 13:30:00,113.29,113.52,113.26,113.35,10746.0,110.3237,110.5477,110.2945,110.3822,10746.0
2022-10-18 13:40:00,113.38,113.45,113.19,113.42,12187.0,110.4114,110.4795,110.2264,110.4503,12187.0
2022-10-18 13:50:00,113.41,113.61,113.32,113.48,14352.0,110.4406,110.6354,110.3529,110.5088,14352.0
2022-10-18 14:00:00,113.47,113.58,113.29,113.41,15856.0,110.499,110.6061,110.3237,110.4406,15856.0
2022-10-18 14:10:00,113.43,113.48,113.17,113.18,24372.0,110.4601,110.5088,110.2069,110.2166,24372.0
2022-10-18 14:20:00,113.22,113.61,113.18,113.57,14045.0,110.2556,110.6354,110.2166,110.5964,14045.0
2022-10-18 14:30:00,113.54,113.59,113.18,113.26,13625.0,110.5672,110.6159,110.2166,110.2945,13625.0
2022-10-18 14:40:00,113.27,113.29,112.66,112.83,25574.0,110.3043,110.3237,109.7102,109.8758,25574.0
2022-10-18 14:50:00,112.86,113.01,112.66,112.97,17826.0,109.905,110.0511,109.7102,110.0121,17826.0
2022-10-18 15:00:00,112.93,112.97,112.74,112.88,17182.0,109.9732,110.0121,109.7881,109.9245,17182.0
2022-10-18 15:10:00,112.89,113.08,112.8,113.04,17249.0,109.9342,110.1192,109.8466,110.0803,17249.0
2022-10-18 15:20:00,113.07,113.33,113.01,113.29,22283.0,110.1095,110.3627,110.0511,110.3237,22283.0
2022-10-18 15:30:00,113.32,113.61,113.24,113.46,23236.0,110.3529,110.6354,110.275,110.4893,23236.0
2022-10-18 15:40:00,113.46,113.7,113.4,113.67,30757.0,110.4893,110.723,110.4309,110.6938,30757.0
2022-10-18 15:50:00,113.72,113.84,113.49,113.81,148522.0,110.7425,110.8593,110.5185,110.8301,148522.0
2022-10-19 09:30:00,112.0,113.46,111.81,113.32,25819.0,109.0675,110.4893,108.8825,110.3529,25819.0
2022-10-19 09:40:00,113.4,113.45,112.6,112.8,14804.0,110.4309,110.4795,109.6518,109.8466,14804.0
2022-10-19 09:50:00,112.79,112.99,112.47,112.69,17836.0,109.8368,110.0316,109.5252,109.7394,17836.0
2022-10-19 10:00:00,112.63,113.33,112.52,113.32,13503.0,109.681,110.3627,109.5739,110.3529,13503.0
2022-10-19 10:10:00,113.29,113.85,113.09,113.7,14553.0,110.3237,110.8691,110.129,110.723,14553.0
2022-10-19 10:20:00,113.75,114.15,113.66,114.04,15391.0,110.7717,111.1612,110.684,111.0541,15391.0
2022-10-19 10:30:00,114.05,114.19,113.57,113.64,14578.0,111.0638,111.2002,110.5964,110.6646,14578.0
2022-10-19 10:40:00,113.64,113.65,113.36,113.53,21689.0,110.6646,110.6743,110.3919,110.5575,21689.0
2022-10-19 10:50:00,113.61,113.63,113.26,113.42,14825.0,110.6354,110.6548,110.2945,110.4503,14825.0
2022-10-19 11:00:00,113.38,113.7,113.37,113.68,7328.0,110.4114,110.723,110.4016,110.7035,7328.0
2022-10-19 11:10:00,113.75,114.1,113.68,114.05,9849.0,110.7717,111.1125,110.7035,111.0638,9849.0
2022-10-19 11:20:00,114.04,114.12,113.87,113.92,10323.0,111.0541,111.132,110.8885,110.9372,10323.0
2022-10-19 11:30:00,113.92,114.03,113.73,113.96,10223.0,110.9372,111.0444,110.7522,110.9762,10223.0
2022-10-19 11:40:00,114.01,114.12,113.89,114.06,13050.0,111.0249,111.132,110.908,111.0736,13050.0
2022-10-19 11:50:00,114.01,114.26,114.01,114.07,10970.0,111.0249,111.2683,111.0249,111.0833,10970.0
2022-10-19 12:00:00,114.05,114.05,113.65,113.73,19047.0,111.0638,111.0638,110.6743,110.7522,19047.0
2022-10-19 12:10:00,113.67,113.82,113.57,113.75,5231.0,110.6938,110.8399,110.5964,110.7717,5231.0
2022-10-19 12:20:00,113.74,113.79,113.5,113.5,9500.0,110.762,110.8106,110.5282,110.5282,9500.0
2022-10-19 12:30:00,113.49,113.56,113.39,113.44,6879.0,110.5185,110.5867,110.4211,110.4698,6879.0
2022-10-19 12:40:00,113.44,113.44,113.02,113.08,11337.0,110.4698,110.4698,110.0608,110.1192,11337.0
2022-10-19 12:50:00,113.08,113.24,113.05,113.07,8651.0,110.1192,110.275,110.09,110.1095,8651.0
2022-10-19 13:00:00,113.01,113.02,112.33,112.42,12802.0,110.0511,110.0608,109.3889,109.4765,12802.0
2022-10-19 13:10:00,112.37,112.42,112.21,112.28,10826.0,109.4278,109.4765,109.272,109.3402,10826.0
2022-10-19 13:20:00,112.32,112.51,112.26,112.26,14111.0,109.3791,109.5642,109.3207,109.3207,14111.0
2022-10-19 13:30:00,112.26,112.3,111.97,111.97,21079.0,109.3207,109.3597,109.0383,109.0383,21079.0
2022-10-19 13:40:00,111.98,112.08,111.88,111.91,21503.0,109.048,109.1454,108.9507,108.9799,21503.0
2022-10-19 13:50:00,111.97,112.34,111.95,112.3,13631.0,109.0383,109.3986,109.0188,109.3597,13631.0
2022-10-19 14:00:00,112.28,112.85,112.24,112.77,15209.0,109.3402,109.8953,109.3012,109.8174,15209.0
2022-10-19 14:10:00,112.74,112.78,112.56,112.66,15146.0,109.7881,109.8271,109.6128,109.7102,15146.0
2022-10-19 14:20:00,112.57,112.62,112.5,112.61,10794.0,109.6226,109.6713,109.5544,109.6615,10794.0
2022-10-19 14:30:00,112.56,112.73,112.51,112.68,9243.0,109.6128,109.7784,109.5642,109.7297,9243.0
2022-10-19 14:40:00,112.68,112.71,112.46,112.48,14065.0,109.7297,109.7589,109.5155,109.5349,14065.0
2022-10-19 14:50:00,112.49,112.5,112.32,112.34,12125.0,109.5447,109.5544,109.3791,109.3986,12125.0
2022-10-19 15:00:00,112.33,112.53,112.29,112.47,15740.0,109.3889,109.5836,109.3499,109.5252,15740.0
2022-10-19 15:10:00,112.51,112.81,112.51,112.8,15125.0,109.5642,109.8563,109.5642,109.8466,15125.0
2022-10-19 15:20:00,112.79,112.81,112.52,112.56,14510.0,109.8368,109.8563,109.5739,109.6128,14510.0
2022-10-19 15:30:00,112.56,112.65,112.44,112.54,18236.0,109.6128,109.7005,109.496,109.5934,18236.0
2022-10-19 15:40:00,112.56,112.68,112.18,112.39,26983.0,109.6128,109.7297,109.2428,109.4473,26983.0
2022-10-19 15:50:00,112.38,112.75,112.32,112.73,68682.0,109.4376,109.7979,109.3791,109.7784,68682.0
2022-10-20 09:30:00,112.98,113.17,112.52,112.91,19762.0,110.0219,110.2069,109.5739,109.9537,19762.0
2022-10-20 09:40:00,113.06,113.43,112.58,113.17,18782.0,110.0998,110.4601,109.6323,110.2069,18782.0
2022-10-20 09:50:00,113.18,113.92,113.17,113.68,10989.0,110.2166,110.9372,110.2069,110.7035,10989.0
2022-10-20 10:00:00,113.56,114.65,113.5,114.63,58781.0,110.5867,111.6481,110.5282,111.6287,58781.0
2022-10-20 10:10:00,114.62,115.09,114.54,115.09,25307.0,111.6189,112.0766,111.541,112.0766,25307.0
2022-10-20 10:20:00,115.11,115.25,114.68,114.69,12375.0,112.0961,112.2324,111.6773,111.6871,12375.0
2022-10-20 10:30:00,114.75,114.78,114.12,114.36,19085.0,111.7455,111.7747,111.132,111.3657,19085.0
2022-10-20 10:40:00,114.38,114.54,114.2,114.46,33269.0,111.3852,111.541,111.2099,111.4631,33269.0
2022-10-20 10:50:00,114.44,114.56,114.27,114.52,19531.0,111.4436,111.5605,111.2781,111.5215,19531.0
2022-10-20 11:00:00,114.53,114.75,114.31,114.64,22360.0,111.5313,111.7455,111.317,111.6384,22360.0
2022-10-20 11:10:00,114.63,114.75,114.43,114.43,17702.0,111.6287,111.7455,111.4339,111.4339,17702.0
2022-10-20 11:20:00,114.44,114.67,114.17,114.33,17706.0,111.4436,111.6676,111.1807,111.3365,17706.0
2022-10-20 11:30:00,114.38,114.5,114.18,114.4,112474.0,111.3852,111.5021,111.1904,111.4047,112474.0
2022-10-20 11:40:00,114.4,114.76,114.29,114.38,14985.0,111.4047,111.7552,111.2976,111.3852,14985.0
2022-10-20 11:50:00,114.34,114.58,114.22,114.26,10879.0,111.3462,111.58,111.2294,111.2683,10879.0
2022-10-20 12:00:00,114.18,114.21,113.7,113.86,14000.0,111.1904,111.2196,110.723,110.8788,14000.0
2022-10-20 12:10:00,113.79,114.03,113.69,113.83,9985.0,110.8106,111.0444,110.7133,110.8496,9985.0
2022-10-20 12:20:00,113.75,113.77,113.03,113.13,17187.0,110.7717,110.7912,110.0705,110.1679,17187.0
2022-10-20 12:30:00,113.04,113.29,113.04,113.23,15749.0,110.0803,110.3237,110.0803,110.2653,15749.0
2022-10-20 12:40:00,113.25,113.42,112.83,112.95,17304.0,110.2848,110.4503,109.8758,109.9926,17304.0
2022-10-20 12:50:00,112.98,113.02,112.56,112.79,39278.0,110.0219,110.0608,109.6128,109.8368,39278.0
2022-10-20 13:00:00,112.85,113.02,112.63,112.83,13940.0,109.8953,110.0608,109.681,109.8758,13940.0
2022-10-20 13:10:00,112.76,113.01,112.76,112.94,11821.0,109.8076,110.0511,109.8076,109.9829,11821.0
2022-10-20 13:20:00,112.93,113.16,112.88,113.1,17426.0,109.9732,110.1971,109.9245,110.1387,17426.0
2022-10-20 13:30:00,113.05,113.08,112.85,112.86,37776.0,110.09,110.1192,109.8953,109.905,37776.0
2022-10-20 13:40:00,112.86,113.05,112.54,112.54,16763.0,109.905,110.09,109.5934,109.5934,16763.0
2022-10-20 13:50:00,112.56,112.73,112.47,112.66,12095.0,109.6128,109.7784,109.5252,109.7102,12095.0
2022-10-20 14:00:00,112.66,112.76,112.44,112.44,12647.0,109.7102,109.8076,109.496,109.496,12647.0
2022-10-20 14:10:00,112.5,112.59,112.39,112.55,7281.0,109.5544,109.6421,109.4473,109.6031,7281.0
2022-10-20 14:20:00,112.59,112.71,112.36,112.38,19980.0,109.6421,109.7589,109.4181,109.4376,19980.0
2022-10-20 14:30:00,112.37,112.7,112.3,112.65,10248.0,109.4278,109.7492,109.3597,109.7005,10248.0
2022-10-20 14:40:00,112.64,112.68,112.33,112.56,11981.0,109.6908,109.7297,109.3889,109.6128,11981.0
2022-10-20 14:50:00,112.51,112.99,112.41,112.83,20051.0,109.5642,110.0316,109.4668,109.8758,20051.0
2022-10-20 15:00:00,112.8,113.13,112.77,113.03,12641.0,109.8466,110.1679,109.8174,110.0705,12641.0
2022-10-20 15:10:00,113.07,113.07,112.7,112.7,14783.0,110.1095,110.1095,109.7492,109.7492,14783.0
2022-10-20 15:20:00,112.67,112.69,112.42,112.56,16983.0,109.72,109.7394,109.4765,109.6128,16983.0
2022-10-20 15:30:00,112.56,112.7,112.29,112.54,30473.0,109.6128,109.7492,109.3499,109.5934,30473.0
2022-10-20 15:40:00,112.59,112.85,112.51,112.72,36491.0,109.6421,109.8953,109.5642,109.7687,36491.0
2022-10-20 15:50:00,112.73,113.03,112.71,112.72,159573.0,109.7784,110.0705,109.7589,109.7687,159573.0
2022-10-21 09:30:00,112.46,112.46,111.4,111.54,99204.0,109.5155,109.5155,108.4832,108.6196,99204.0
2022-10-21 09:40:00,111.7,112.36,110.83,111.89,50673.0,108.7754,109.4181,107.9281,108.9604,50673.0
2022-10-21 09:50:00,111.89,113.57,111.89,113.46,20546.0,108.9604,110.5964,108.9604,110.4893,20546.0
2022-10-21 10:00:00,113.64,114.04,113.39,113.57,24278.0,110.6646,111.0541,110.4211,110.5964,24278.0
2022-10-21 10:10:00,113.6,113.85,113.52,113.62,17877.0,110.6256,110.8691,110.5477,110.6451,17877.0
2022-10-21 10:20:00,113.66,113.74,112.25,112.52,15300.0,110.684,110.762,109.311,109.5739,15300.0
2022-10-21 10:30:00,112.42,112.74,111.96,112.04,17304.0,109.4765,109.7881,109.0286,109.1065,17304.0
2022-10-21 10:40:00,112.15,112.39,111.82,112.39,23154.0,109.2136,109.4473,108.8922,109.4473,23154.0
2022-10-21 10:50:00,112.39,112.57,111.75,111.91,11592.0,109.4473,109.6226,108.8241,108.9799,11592.0
2022-10-21 11:00:00,111.83,111.86,111.32,111.71,16243.0,108.902,108.9312,108.4053,108.7851,16243.0
2022-10-21 11:10:00,111.82,112.06,111.45,111.46,45018.0,108.8922,109.1259,108.5319,108.5417,45018.0
2022-10-21 11:20:00,111.45,111.87,111.31,111.76,33864.0,108.5319,108.9409,108.3956,108.8338,33864.0
2022-10-21 11:30:00,111.88,112.36,111.52,111.55,57713.0,108.9507,109.4181,108.6001,108.6293,57713.0
2022-10-21 11:40:00,111.62,112.29,111.56,112.1,71163.0,108.6975,109.3499,108.639,109.1649,71163.0
2022-10-21 11:50:00,112.12,112.64,112.04,112.64,16329.0,109.1844,109.6908,109.1065,109.6908,16329.0
2022-10-21 12:00:00,112.68,113.02,112.68,112.98,13824.0,109.7297,110.0608,109.7297,110.0219,13824.0
2022-10-21 12:10:00,112.97,112.97,112.6,112.79,20540.0,110.0121,110.0121,109.6518,109.8368,20540.0
2022-10-21 12:20:00,112.85,113.23,112.66,112.66,19910.0,109.8953,110.2653,109.7102,109.7102,19910.0
2022-10-21 12:30:00,112.76,113.41,112.68,112.96,18141.0,109.8076,110.4406,109.7297,110.0024,18141.0
2022-10-21 12:40:00,113.04,113.78,113.04,113.78,14298.0,110.0803,110.8009,110.0803,110.8009,14298.0
2022-10-21 12:50:00,113.79,113.92,113.59,113.7,17095.0,110.8106,110.9372,110.6159,110.723,17095.0
2022-10-21 13:00:00,113.73,113.83,113.55,113.56,18501.0,110.7522,110.8496,110.5769,110.5867,18501.0
2022-10-21 13:10:00,113.62,113.83,113.54,113.83,19010.0,110.6451,110.8496,110.5672,110.8496,19010.0
2022-10-21 13:20:00,113.83,113.91,113.49,113.78,17773.0,110.8496,110.9275,110.5185,110.8009,17773.0
2022-10-21 13:30:00,113.81,113.99,113.76,113.89,11586.0,110.8301,111.0054,110.7814,110.908,11586.0
2022-10-21 13:40:00,114.02,114.22,113.96,114.08,20783.0,111.0346,111.2294,110.9762,111.0931,20783.0
2022-10-21 13:50:00,114.08,114.37,114.08,114.34,12958.0,111.0931,111.3755,111.0931,111.3462,12958.0
2022-10-21 14:00:00,114.35,114.52,114.3,114.38,18160.0,111.356,111.5215,111.3073,111.3852,18160.0
2022-10-21 14:10:00,114.36,114.45,114.02,114.08,15885.0,111.3657,111.4534,111.0346,111.0931,15885.0
2022-10-21 14:20:00,114.12,114.15,113.94,114.09,10931.0,111.132,111.1612,110.9567,111.1028,10931.0
2022-10-21 14:30:00,114.14,114.29,114.0,114.07,18662.0,111.1515,111.2976,111.0151,111.0833,18662.0
2022-10-21 14:40:00,114.1,114.12,113.84,113.87,12290.0,111.1125,111.132,110.8593,110.8885,12290.0
2022-10-21 14:50:00,113.98,114.05,113.81,114.01,12532.0,110.9957,111.0638,110.8301,111.0249,12532.0
2022-10-21 15:00:00,114.04,114.16,113.95,114.07,12679.0,111.0541,111.171,110.9665,111.0833,12679.0
2022-10-21 15:10:00,114.09,114.16,113.97,114.05,23559.0,111.1028,111.171,110.9859,111.0638,23559.0
2022-10-21 15:20:00,114.02,114.33,114.02,114.33,25483.0,111.0346,111.3365,111.0346,111.3365,25483.0
2022-10-21 15:30:00,114.33,114.33,114.02,114.2,31502.0,111.3365,111.3365,111.0346,111.2099,31502.0
2022-10-21 15:40:00,114.24,114.54,114.21,114.51,44773.0,111.2489,111.541,111.2196,111.5118,44773.0
2022-10-21 15:50:00,114.54,114.6,114.1,114.3,145453.0,111.541,111.5994,111.1125,111.3073,145453.0
2022-10-24 09:30:00,114.82,115.32,113.75,115.29,32615.0,111.8137,112.3006,110.7717,112.2714,32615.0
2022-10-24 09:40:00,114.97,115.52,114.12,115.16,14227.0,111.9597,112.4953,111.132,112.1448,14227.0
2022-10-24 09:50:00,115.16,115.94,115.16,115.81,25570.0,112.1448,112.9044,112.1448,112.7778,25570.0
2022-10-24 10:00:00,115.68,115.75,114.44,114.62,41803.0,112.6512,112.7193,111.4436,111.6189,41803.0
2022-10-24 10:10:00,114.72,115.27,114.41,114.46,32374.0,111.7163,112.2519,111.4144,111.4631,32374.0
2022-10-24 10:20:00,114.42,114.42,113.35,113.96,43207.0,111.4241,111.4241,110.3822,110.9762,43207.0
2022-10-24 10:30:00,113.96,114.65,113.77,114.51,19194.0,110.9762,111.6481,110.7912,111.5118,19194.0
2022-10-24 10:40:00,114.58,114.58,113.88,113.96,15753.0,111.58,111.58,110.8983,110.9762,15753.0
2022-10-24 10:50:00,114.04,114.61,113.98,114.35,19257.0,111.0541,111.6092,110.9957,111.356,19257.0
2022-10-24 11:00:00,114.19,114.62,114.14,114.17,10333.0,111.2002,111.6189,111.1515,111.1807,10333.0
2022-10-24 11:10:00,114.29,114.8,114.16,114.34,13038.0,111.2976,111.7942,111.171,111.3462,13038.0
2022-10-24 11:20:00,114.4,115.1,114.4,115.0,13260.0,111.4047,112.0863,111.4047,111.989,13260.0
2022-10-24 11:30:00,114.98,115.19,114.82,114.97,20227.0,111.9695,112.174,111.8137,111.9597,20227.0
2022-10-24 11:40:00,114.95,115.1,114.79,115.04,11896.0,111.9403,112.0863,111.7845,112.0279,11896.0
2022-10-24 11:50:00,115.17,115.48,115.0,115.38,18113.0,112.1545,112.4564,111.989,112.359,18113.0
2022-10-24 12:00:00,115.3,115.55,115.14,115.41,23682.0,112.2811,112.5246,112.1253,112.3882,23682.0
2022-10-24 12:10:00,115.4,115.91,115.34,115.9,12943.0,112.3785,112.8751,112.3201,112.8654,12943.0
2022-10-24 12:20:00,115.95,116.2,115.76,116.06,23787.0,112.9141,113.1575,112.7291,113.0212,23787.0
2022-10-24 12:30:00,116.06,116.24,115.83,115.83,23652.0,113.0212,113.1965,112.7972,112.7972,23652.0
2022-10-24 12:40:00,115.78,115.92,115.58,115.88,10901.0,112.7485,112.8849,112.5538,112.8459,10901.0
2022-10-24 12:50:00,115.88,115.94,115.7,115.8,11510.0,112.8459,112.9044,112.6706,112.768,11510.0
2022-10-24 13:00:00,115.78,115.86,115.64,115.85,9588.0,112.7485,112.8264,112.6122,112.8167,9588.0
2022-10-24 13:10:00,115.88,115.88,115.63,115.76,10529.0,112.8459,112.8459,112.6025,112.7291,10529.0
2022-10-24 13:20:00,115.71,115.91,115.54,115.8,15784.0,112.6804,112.8751,112.5148,112.768,15784.0
2022-10-24 13:30:00,115.72,115.76,115.48,115.69,12669.0,112.6901,112.7291,112.4564,112.6609,12669.0
2022-10-24 13:40:00,115.75,115.93,115.71,115.8,13923.0,112.7193,112.8946,112.6804,112.768,13923.0
2022-10-24 13:50:00,115.94,116.18,115.89,115.96,13701.0,112.9044,113.1381,112.8557,112.9238,13701.0
2022-10-24 14:00:00,115.92,116.1,115.84,115.94,16480.0,112.8849,113.0602,112.807,112.9044,16480.0
2022-10-24 14:10:00,115.9,115.9,115.72,115.72,10831.0,112.8654,112.8654,112.6901,112.6901,10831.0
2022-10-24 14:20:00,115.73,115.74,115.5,115.66,11078.0,112.6998,112.7096,112.4759,112.6317,11078.0
2022-10-24 14:30:00,115.65,115.88,115.62,115.88,19758.0,112.6219,112.8459,112.5927,112.8459,19758.0
2022-10-24 14:40:00,115.86,116.12,115.79,116.11,10685.0,112.8264,113.0796,112.7583,113.0699,10685.0
2022-10-24 14:50:00,116.09,116.13,115.92,116.08,16938.0,113.0504,113.0894,112.8849,113.0407,16938.0
2022-10-24 15:00:00,116.12,116.19,116.07,116.14,14449.0,113.0796,113.1478,113.0309,113.0991,14449.0
2022-10-24 15:10:00,116.14,116.32,116.14,116.31,20343.0,113.0991,113.2744,113.0991,113.2647,20343.0
2022-10-24 15:20:00,116.28,116.35,116.16,116.23,18735.0,113.2354,113.3036,113.1186,113.1868,18735.0
2022-10-24 15:30:00,116.22,116.26,115.88,115.89,28639.0,113.177,113.216,112.8459,112.8557,28639.0
2022-10-24 15:40:00,115.89,115.99,115.77,115.78,28800.0,112.8557,112.953,112.7388,112.7485,28800.0
2022-10-24 15:50:00,115.76,115.84,115.55,115.75,109091.0,112.7291,112.807,112.5246,112.7193,109091.0
2022-10-25 09:30:00,115.97,117.11,115.89,116.81,25533.0,112.9336,114.0437,112.8557,113.7516,25533.0
2022-10-25 09:40:00,116.92,117.73,116.58,117.63,28369.0,113.8587,114.6475,113.5276,114.5501,28369.0
2022-10-25 09:50:00,117.63,117.92,117.34,117.85,17417.0,114.5501,114.8325,114.2677,114.7643,17417.0
2022-10-25 10:00:00,117.78,117.81,117.22,117.42,50261.0,114.6962,114.7254,114.1508,114.3456,50261.0
2022-10-25 10:10:00,117.48,117.64,117.19,117.57,32423.0,114.404,114.5598,114.1216,114.4917,32423.0
2022-10-25 10:20:00,117.49,117.53,116.88,116.94,60725.0,114.4138,114.4527,113.8197,113.8782,60725.0
2022-10-25 10:30:00,116.99,117.08,116.27,116.49,30957.0,113.9269,114.0145,113.2257,113.44,30957.0
2022-10-25 10:40:00,116.57,117.42,116.48,117.42,20686.0,113.5179,114.3456,113.4302,114.3456,20686.0
2022-10-25 10:50:00,117.46,117.57,117.06,117.24,22380.0,114.3846,114.4917,113.995,114.1703,22380.0
2022-10-25 11:00:00,117.23,117.57,117.01,117.56,11249.0,114.1606,114.4917,113.9463,114.4819,11249.0
2022-10-25 11:10:00,117.6,117.71,117.46,117.62,14449.0,114.5209,114.628,114.3846,114.5404,14449.0
2022-10-25 11:20:00,117.65,117.82,117.6,117.82,10217.0,114.5696,114.7351,114.5209,114.7351,10217.0
2022-10-25 11:30:00,117.86,117.9,117.54,117.9,15587.0,114.7741,114.813,114.4625,114.813,15587.0
2022-10-25 11:40:00,117.85,117.88,117.4,117.87,30288.0,114.7643,114.7936,114.3261,114.7838,30288.0
2022-10-25 11:50:00,117.87,117.89,117.64,117.71,14480.0,114.7838,114.8033,114.5598,114.628,14480.0
2022-10-25 12:00:00,117.67,117.75,117.42,117.62,12915.0,114.5891,114.667,114.3456,114.5404,12915.0
2022-10-25 12:10:00,117.62,117.78,117.57,117.77,10773.0,114.5404,114.6962,114.4917,114.6864,10773.0
2022-10-25 12:20:00,117.8,117.86,117.44,117.62,21074.0,114.7157,114.7741,114.3651,114.5404,21074.0
2022-10-25 12:30:00,117.55,117.6,117.33,117.52,14773.0,114.4722,114.5209,114.258,114.443,14773.0
2022-10-25 12:40:00,117.54,117.54,117.15,117.19,8309.0,114.4625,114.4625,114.0827,114.1216,8309.0
2022-10-25 12:50:00,117.19,117.26,117.08,117.23,11039.0,114.1216,114.1898,114.0145,114.1606,11039.0
2022-10-25 13:00:00,117.26,117.42,117.11,117.36,14109.0,114.1898,114.3456,114.0437,114.2872,14109.0
2022-10-25 13:10:00,117.33,117.35,117.14,117.3,13438.0,114.258,114.2774,114.0729,114.2287,13438.0
2022-10-25 13:20:00,117.28,117.63,117.27,117.46,15650.0,114.2093,114.5501,114.1995,114.3846,15650.0
2022-10-25 13:30:00,117.51,117.76,117.51,117.71,13886.0,114.4332,114.6767,114.4332,114.628,13886.0
2022-10-25 13:40:00,117.67,117.76,117.57,117.76,12221.0,114.5891,114.6767,114.4917,114.6767,12221.0
2022-10-25 13:50:00,117.78,117.92,117.72,117.81,14132.0,114.6962,114.8325,114.6377,114.7254,14132.0
2022-10-25 14:00:00,117.77,118.05,117.75,117.93,11000.0,114.6864,114.9591,114.667,114.8422,11000.0
2022-10-25 14:10:00,117.97,118.1,117.88,118.06,16081.0,114.8812,115.0078,114.7936,114.9688,16081.0
2022-10-25 14:20:00,118.05,118.14,117.96,118.01,11654.0,114.9591,115.0467,114.8715,114.9202,11654.0
2022-10-25 14:30:00,118.03,118.15,117.96,118.15,16064.0,114.9396,115.0565,114.8715,115.0565,16064.0
2022-10-25 14:40:00,118.16,118.18,117.84,117.88,12427.0,115.0662,115.0857,114.7546,114.7936,12427.0
2022-10-25 14:50:00,117.9,117.96,117.7,117.73,20521.0,114.813,114.8715,114.6183,114.6475,20521.0
2022-10-25 15:00:00,117.71,118.19,117.71,118.09,20672.0,114.628,115.0954,114.628,114.9981,20672.0
2022-10-25 15:10:00,118.07,118.19,118.02,118.13,15342.0,114.9786,115.0954,114.9299,115.037,15342.0
2022-10-25 15:20:00,118.15,118.38,118.11,118.24,20995.0,115.0565,115.2805,115.0175,115.1441,20995.0
2022-10-25 15:30:00,118.27,118.5,118.27,118.38,26995.0,115.1733,115.3973,115.1733,115.2805,26995.0
2022-10-25 15:40:00,118.37,118.51,118.29,118.48,34614.0,115.2707,115.4071,115.1928,115.3778,34614.0
2022-10-25 15:50:00,118.47,118.52,117.96,118.21,148498.0,115.3681,115.4168,114.8715,115.1149,148498.0
2022-10-26 09:30:00,119.29,120.91,119.09,120.76,34891.0,116.1666,117.7442,115.9719,117.5981,34891.0
2022-10-26 09:40:00,120.61,120.7,119.99,120.54,55961.0,117.4521,117.5397,116.8483,117.3839,55961.0
2022-10-26 09:50:00,120.71,121.14,120.53,121.01,60882.0,117.5495,117.9682,117.3742,117.8416,60882.0
2022-10-26 10:00:00,121.09,122.34,121.09,121.95,70850.0,117.9195,119.1368,117.9195,118.757,70850.0
2022-10-26 10:10:00,122.02,122.16,121.75,122.11,27366.0,118.8252,118.9615,118.5622,118.9128,27366.0
2022-10-26 10:20:00,122.21,122.37,121.67,122.13,37340.0,119.0102,119.166,118.4843,118.9323,37340.0
2022-10-26 10:30:00,122.1,122.42,121.52,122.36,37958.0,118.9031,119.2147,118.3382,119.1563,37958.0
2022-10-26 10:40:00,122.43,122.88,122.39,122.59,43588.0,119.2244,119.6626,119.1855,119.3802,43588.0
2022-10-26 10:50:00,122.59,123.21,122.36,122.99,40094.0,119.3802,119.984,119.1563,119.7698,40094.0
2022-10-26 11:00:00,122.98,123.76,122.97,123.72,66366.0,119.76,120.5196,119.7503,120.4806,66366.0
2022-10-26 11:10:00,123.72,123.9,122.99,123.47,113150.0,120.4806,120.6559,119.7698,120.2372,113150.0
2022-10-26 11:20:00,123.46,123.66,123.22,123.3,18820.0,120.2275,120.4222,119.9937,120.0716,18820.0
2022-10-26 11:30:00,123.29,123.51,122.95,122.96,51721.0,120.0619,120.2761,119.7308,119.7405,51721.0
2022-10-26 11:40:00,122.89,123.59,122.89,123.59,21954.0,119.6724,120.3541,119.6724,120.3541,21954.0
2022-10-26 11:50:00,123.56,123.56,122.98,123.07,23015.0,120.3248,120.3248,119.76,119.8477,23015.0
2022-10-26 12:00:00,123.19,123.41,122.61,122.8,25822.0,119.9645,120.1788,119.3997,119.5847,25822.0
2022-10-26 12:10:00,122.79,122.81,122.44,122.78,26550.0,119.575,119.5945,119.2342,119.5653,26550.0
2022-10-26 12:20:00,122.71,122.8,122.31,122.31,29291.0,119.4971,119.5847,119.1076,119.1076,29291.0
2022-10-26 12:30:00,122.22,122.37,121.88,121.89,21959.0,119.0199,119.166,118.6888,118.6986,21959.0
2022-10-26 12:40:00,121.96,121.98,121.38,121.39,21451.0,118.7667,118.7862,118.2019,118.2117,21451.0
2022-10-26 12:50:00,121.42,121.75,121.2,121.2,20936.0,118.2409,118.5622,118.0266,118.0266,20936.0
2022-10-26 13:00:00,121.25,121.6,121.19,121.28,30446.0,118.0753,118.4162,118.0169,118.1045,30446.0
2022-10-26 13:10:00,121.38,121.49,121.17,121.43,18071.0,118.2019,118.309,117.9974,118.2506,18071.0
2022-10-26 13:20:00,121.43,121.45,121.03,121.03,12743.0,118.2506,118.2701,117.8611,117.8611,12743.0
2022-10-26 13:30:00,121.13,121.19,120.82,121.02,17680.0,117.9585,118.0169,117.6566,117.8513,17680.0
2022-10-26 13:40:00,121.05,121.26,120.72,120.82,23061.0,117.8806,118.0851,117.5592,117.6566,23061.0
2022-10-26 13:50:00,120.9,121.45,120.9,121.45,24435.0,117.7345,118.2701,117.7345,118.2701,24435.0
2022-10-26 14:00:00,121.4,121.67,121.28,121.64,13503.0,118.2214,118.4843,118.1045,118.4551,13503.0
2022-10-26 14:10:00,121.7,121.79,121.46,121.5,9760.0,118.5135,118.6012,118.2798,118.3188,9760.0
2022-10-26 14:20:00,121.5,121.61,121.32,121.42,13206.0,118.3188,118.4259,118.1435,118.2409,13206.0
2022-10-26 14:30:00,121.42,121.78,121.3,121.78,9728.0,118.2409,118.5914,118.124,118.5914,9728.0
2022-10-26 14:40:00,121.72,121.75,121.39,121.49,12374.0,118.533,118.5622,118.2117,118.309,12374.0
2022-10-26 14:50:00,121.5,121.58,121.33,121.51,16826.0,118.3188,118.3967,118.1532,118.3285,16826.0
2022-10-26 15:00:00,121.51,121.51,121.04,121.13,15702.0,118.3285,118.3285,117.8708,117.9585,15702.0
2022-10-26 15:10:00,121.13,121.18,120.96,121.12,20800.0,117.9585,118.0072,117.7929,117.9487,20800.0
2022-10-26 15:20:00,121.15,121.15,120.9,121.04,22260.0,117.9779,117.9779,117.7345,117.8708,22260.0
2022-10-26 15:30:00,121.04,121.14,120.88,120.96,32916.0,117.8708,117.9682,117.715,117.7929,32916.0
2022-10-26 15:40:00,120.97,121.27,120.92,121.12,39502.0,117.8027,118.0948,117.754,117.9487,39502.0
2022-10-26 15:50:00,121.14,121.19,120.48,120.64,145296.0,117.9682,118.0169,117.3255,117.4813,145296.0
2022-10-27 09:30:00,120.65,121.23,119.15,119.72,80125.0,117.491,118.0558,116.0303,116.5854,80125.0
2022-10-27 09:40:00,119.72,120.16,119.16,120.02,37836.0,116.5854,117.0139,116.04,116.8775,37836.0
2022-10-27 09:50:00,120.11,120.61,119.7,120.61,17102.0,116.9652,117.4521,116.5659,117.4521,17102.0
2022-10-27 10:00:00,120.49,121.16,120.3,120.98,31896.0,117.3352,117.9877,117.1502,117.8124,31896.0
2022-10-27 10:10:00,121.1,121.46,120.32,121.27,51627.0,117.9292,118.2798,117.1697,118.0948,51627.0
2022-10-27 10:20:00,121.27,121.49,120.91,120.99,65349.0,118.0948,118.309,117.7442,117.8221,65349.0
2022-10-27 10:30:00,120.97,121.14,120.52,120.79,73246.0,117.8027,117.9682,117.3644,117.6274,73246.0
2022-10-27 10:40:00,120.84,120.95,120.29,120.29,20650.0,117.6761,117.7832,117.1405,117.1405,20650.0
2022-10-27 10:50:00,120.29,120.79,119.89,119.91,31572.0,117.1405,117.6274,116.7509,116.7704,31572.0
2022-10-27 11:00:00,119.86,120.46,119.79,120.43,55370.0,116.7217,117.306,116.6535,117.2768,55370.0
2022-10-27 11:10:00,120.43,120.76,120.38,120.45,14040.0,117.2768,117.5981,117.2281,117.2963,14040.0
2022-10-27 11:20:00,120.39,120.63,120.26,120.5,27872.0,117.2378,117.4716,117.1112,117.345,27872.0
2022-10-27 11:30:00,120.51,120.61,120.01,120.01,44148.0,117.3547,117.4521,116.8678,116.8678,44148.0
2022-10-27 11:40:00,119.94,120.06,119.87,119.93,44010.0,116.7996,116.9165,116.7315,116.7899,44010.0
2022-10-27 11:50:00,119.95,119.99,119.36,119.44,28140.0,116.8094,116.8483,116.2348,116.3127,28140.0
2022-10-27 12:00:00,119.44,119.83,119.36,119.61,35266.0,116.3127,116.6925,116.2348,116.4783,35266.0
2022-10-27 12:10:00,119.64,119.98,119.47,119.85,39339.0,116.5075,116.8386,116.3419,116.712,39339.0
2022-10-27 12:20:00,119.88,119.94,119.27,119.28,21812.0,116.7412,116.7996,116.1472,116.1569,21812.0
2022-10-27 12:30:00,119.28,119.78,119.23,119.65,15186.0,116.1569,116.6438,116.1082,116.5172,15186.0
2022-10-27 12:40:00,119.61,120.2,119.6,120.14,23171.0,116.4783,117.0528,116.4685,116.9944,23171.0
2022-10-27 12:50:00,120.16,120.37,120.13,120.36,13160.0,117.0139,117.2184,116.9846,117.2086,13160.0
2022-10-27 13:00:00,120.4,120.94,120.24,120.94,11185.0,117.2476,117.7734,117.0918,117.7734,11185.0
2022-10-27 13:10:00,120.91,120.94,120.7,120.85,20449.0,117.7442,117.7734,117.5397,117.6858,20449.0
2022-10-27 13:20:00,120.88,120.92,120.38,120.38,11734.0,117.715,117.754,117.2281,117.2281,11734.0
2022-10-27 13:30:00,120.38,120.47,120.33,120.36,15901.0,117.2281,117.3157,117.1794,117.2086,15901.0
2022-10-27 13:40:00,120.39,120.46,120.32,120.43,32692.0,117.2378,117.306,117.1697,117.2768,32692.0
2022-10-27 13:50:00,120.43,120.75,120.42,120.62,18104.0,117.2768,117.5884,117.2671,117.4618,18104.0
2022-10-27 14:00:00,120.64,120.83,120.63,120.66,19338.0,117.4813,117.6663,117.4716,117.5008,19338.0
2022-10-27 14:10:00,120.68,120.75,120.54,120.56,18726.0,117.5202,117.5884,117.3839,117.4034,18726.0
2022-10-27 14:20:00,120.56,120.74,120.5,120.69,26108.0,117.4034,117.5787,117.345,117.53,26108.0
2022-10-27 14:30:00,120.71,120.9,120.64,120.88,42838.0,117.5495,117.7345,117.4813,117.715,42838.0
2022-10-27 14:40:00,120.92,121.07,120.92,121.0,27712.0,117.754,117.9,117.754,117.8319,27712.0
2022-10-27 14:50:00,121.0,121.19,120.95,121.18,54021.0,117.8319,118.0169,117.7832,118.0072,54021.0
2022-10-27 15:00:00,121.18,121.28,120.46,120.46,36350.0,118.0072,118.1045,117.306,117.306,36350.0
2022-10-27 15:10:00,120.48,121.08,120.46,121.08,26045.0,117.3255,117.9098,117.306,117.9098,26045.0
2022-10-27 15:20:00,121.05,121.45,121.03,121.44,28195.0,117.8806,118.2701,117.8611,118.2603,28195.0
2022-10-27 15:30:00,121.43,121.68,121.33,121.52,46427.0,118.2506,118.4941,118.1532,118.3382,46427.0
2022-10-27 15:40:00,121.49,121.83,121.49,121.77,48643.0,118.309,118.6401,118.309,118.5817,48643.0
2022-10-27 15:50:00,121.83,121.9,121.49,121.85,188436.0,118.6401,118.7083,118.309,118.6596,188436.0
2022-10-28 09:30:00,122.41,123.32,121.88,123.32,30564.0,119.2049,120.0911,118.6888,120.0911,30564.0
2022-10-28 09:40:00,123.34,123.52,122.88,123.52,26036.0,120.1106,120.2859,119.6626,120.2859,26036.0
2022-10-28 09:50:00,123.53,123.99,123.35,123.77,29447.0,120.2956,120.7436,120.1203,120.5293,29447.0
2022-10-28 10:00:00,123.77,123.93,122.94,123.09,41441.0,120.5293,120.6851,119.7211,119.8671,41441.0
2022-10-28 10:10:00,123.09,123.84,122.71,123.77,30225.0,119.8671,120.5975,119.4971,120.5293,30225.0
2022-10-28 10:20:00,123.78,124.33,123.57,124.11,24356.0,120.5391,121.0747,120.3346,120.8604,24356.0
2022-10-28 10:30:00,124.15,124.66,124.15,124.27,26502.0,120.8994,121.396,120.8994,121.0162,26502.0
2022-10-28 10:40:00,124.32,124.77,124.12,124.74,27003.0,121.0649,121.5032,120.8702,121.4739,27003.0
2022-10-28 10:50:00,124.77,125.12,124.76,124.95,59674.0,121.5032,121.844,121.4934,121.6784,59674.0
2022-10-28 11:00:00,124.95,125.08,124.64,125.01,41988.0,121.6784,121.805,121.3766,121.7369,41988.0
2022-10-28 11:10:00,124.97,125.22,124.68,124.87,20479.0,121.6979,121.9414,121.4155,121.6005,20479.0
2022-10-28 11:20:00,124.87,125.07,124.57,124.98,18579.0,121.6005,121.7953,121.3084,121.7077,18579.0
2022-10-28 11:30:00,124.93,125.0,124.6,124.93,17069.0,121.659,121.7271,121.3376,121.659,17069.0
2022-10-28 11:40:00,124.9,125.14,124.86,124.97,11280.0,121.6298,121.8635,121.5908,121.6979,11280.0
2022-10-28 11:50:00,124.91,125.05,124.77,124.77,17000.0,121.6395,121.7758,121.5032,121.5032,17000.0
2022-10-28 12:00:00,124.81,125.01,124.63,124.78,19787.0,121.5421,121.7369,121.3668,121.5129,19787.0
2022-10-28 12:10:00,124.82,125.07,124.72,124.79,23909.0,121.5518,121.7953,121.4545,121.5226,23909.0
2022-10-28 12:20:00,124.79,124.93,124.74,124.75,23730.0,121.5226,121.659,121.4739,121.4837,23730.0
2022-10-28 12:30:00,124.75,124.95,124.71,124.86,13920.0,121.4837,121.6784,121.4447,121.5908,13920.0
2022-10-28 12:40:00,124.81,124.84,124.52,124.73,18820.0,121.5421,121.5713,121.2597,121.4642,18820.0
2022-10-28 12:50:00,124.67,124.87,124.67,124.82,21672.0,121.4058,121.6005,121.4058,121.5518,21672.0
2022-10-28 13:00:00,124.84,124.89,124.77,124.85,17023.0,121.5713,121.62,121.5032,121.5811,17023.0
2022-10-28 13:10:00,124.85,124.89,124.76,124.84,35949.0,121.5811,121.62,121.4934,121.5713,35949.0
2022-10-28 13:20:00,124.83,124.84,124.69,124.71,18291.0,121.5616,121.5713,121.4253,121.4447,18291.0
2022-10-28 13:30:00,124.73,125.0,124.72,125.0,24844.0,121.4642,121.7271,121.4545,121.7271,24844.0
2022-10-28 13:40:00,125.0,125.03,124.76,124.93,37633.0,121.7271,121.7563,121.4934,121.659,37633.0
2022-10-28 13:50:00,124.96,125.04,124.77,124.78,36153.0,121.6882,121.7661,121.5032,121.5129,36153.0
2022-10-28 14:00:00,124.8,124.84,124.39,124.59,27286.0,121.5324,121.5713,121.1331,121.3279,27286.0
2022-10-28 14:10:00,124.56,124.66,124.43,124.61,22324.0,121.2987,121.396,121.1721,121.3473,22324.0
2022-10-28 14:20:00,124.61,124.64,124.41,124.46,18906.0,121.3473,121.3766,121.1526,121.2013,18906.0
2022-10-28 14:30:00,124.44,124.74,124.41,124.7,58949.0,121.1818,121.4739,121.1526,121.435,58949.0
2022-10-28 14:40:00,124.7,125.17,124.7,125.12,31071.0,121.435,121.8927,121.435,121.844,31071.0
2022-10-28 14:50:00,125.12,125.31,125.12,125.25,39836.0,121.844,122.029,121.844,121.9706,39836.0
2022-10-28 15:00:00,125.3,125.5,125.26,125.32,33398.0,122.0193,122.214,121.9803,122.0388,33398.0
2022-10-28 15:10:00,125.32,125.46,124.94,124.96,77025.0,122.0388,122.1751,121.6687,121.6882,77025.0
2022-10-28 15:20:00,124.95,124.98,124.8,124.84,60962.0,121.6784,121.7077,121.5324,121.5713,60962.0
2022-10-28 15:30:00,124.83,125.3,124.72,125.3,108353.0,121.5616,122.0193,121.4545,122.0193,108353.0
2022-10-28 15:40:00,125.3,125.59,125.26,125.56,106615.0,122.0193,122.3017,121.9803,122.2725,106615.0
2022-10-28 15:50:00,125.53,125.54,125.24,125.44,297577.0,122.2433,122.253,121.9608,122.1556,297577.0
2022-10-31 09:30:00,124.0,124.16,116.43,117.75,257963.0,120.7533,120.9091,113.3815,114.667,257963.0
2022-10-31 09:40:00,117.56,118.34,115.57,116.3,184545.0,114.4819,115.2415,112.544,113.2549,184545.0
2022-10-31 09:50:00,116.3,117.82,116.29,117.19,89390.0,113.2549,114.7351,113.2452,114.1216,89390.0
2022-10-31 10:00:00,117.23,117.64,117.1,117.47,92938.0,114.1606,114.5598,114.034,114.3943,92938.0
2022-10-31 10:10:00,117.41,118.22,116.96,117.97,125188.0,114.3359,115.1247,113.8976,114.8812,125188.0
2022-10-31 10:20:00,118.02,118.08,116.82,116.91,44579.0,114.9299,114.9883,113.7613,113.849,44579.0
2022-10-31 10:30:00,116.82,117.0,116.09,116.43,86706.0,113.7613,113.9366,113.0504,113.3815,86706.0
2022-10-31 10:40:00,116.6,116.61,115.49,116.0,107605.0,113.5471,113.5568,112.4661,112.9628,107605.0
2022-10-31 10:50:00,115.93,116.59,115.86,116.44,57273.0,112.8946,113.5373,112.8264,113.3913,57273.0
2022-10-31 11:00:00,116.38,117.67,116.32,117.3,71051.0,113.3328,114.5891,113.2744,114.2287,71051.0
2022-10-31 11:10:00,117.31,117.36,116.54,117.03,71908.0,114.2385,114.2872,113.4886,113.9658,71908.0
2022-10-31 11:20:00,117.05,117.05,116.37,116.39,67314.0,113.9853,113.9853,113.3231,113.3426,67314.0
2022-10-31 11:30:00,116.44,116.71,116.0,116.39,57615.0,113.3913,113.6542,112.9628,113.3426,57615.0
2022-10-31 11:40:00,116.45,116.6,115.86,116.06,93186.0,113.401,113.5471,112.8264,113.0212,93186.0
2022-10-31 11:50:00,116.11,117.39,116.0,116.43,100539.0,113.0699,114.3164,112.9628,113.3815,100539.0
2022-10-31 12:00:00,116.51,116.92,116.05,116.25,60082.0,113.4594,113.8587,113.0115,113.2062,60082.0
2022-10-31 12:10:00,116.25,117.59,116.25,117.55,46338.0,113.2062,114.5111,113.2062,114.4722,46338.0
2022-10-31 12:20:00,117.56,117.56,116.88,117.04,76253.0,114.4819,114.4819,113.8197,113.9755,76253.0
2022-10-31 12:30:00,117.08,117.08,116.39,116.77,34580.0,114.0145,114.0145,113.3426,113.7126,34580.0
2022-10-31 12:40:00,116.78,117.03,116.73,116.93,24062.0,113.7224,113.9658,113.6737,113.8684,24062.0
2022-10-31 12:50:00,116.88,117.07,116.61,116.76,34707.0,113.8197,114.0048,113.5568,113.7029,34707.0
2022-10-31 13:00:00,116.69,116.69,116.06,116.55,74086.0,113.6347,113.6347,113.0212,113.4984,74086.0
2022-10-31 13:10:00,116.49,116.55,116.07,116.42,54177.0,113.44,113.4984,113.0309,113.3718,54177.0
2022-10-31 13:20:00,116.42,116.46,115.96,116.31,54805.0,113.3718,113.4107,112.9238,113.2647,54805.0
2022-10-31 13:30:00,116.3,116.62,116.3,116.48,47557.0,113.2549,113.5665,113.2549,113.4302,47557.0
2022-10-31 13:40:00,116.51,116.58,115.93,115.95,72927.0,113.4594,113.5276,112.8946,112.9141,72927.0
2022-10-31 13:50:00,115.99,116.24,115.63,116.16,96894.0,112.953,113.1965,112.6025,113.1186,96894.0
2022-10-31 14:00:00,116.16,116.35,115.93,115.98,52342.0,113.1186,113.3036,112.8946,112.9433,52342.0
2022-10-31 14:10:00,115.84,115.98,115.5,115.57,77916.0,112.807,112.9433,112.4759,112.544,77916.0
2022-10-31 14:20:00,115.61,115.63,115.28,115.4,58286.0,112.583,112.6025,112.2616,112.3785,58286.0
2022-10-31 14:30:00,115.4,115.69,115.37,115.42,43190.0,112.3785,112.6609,112.3493,112.398,43190.0
2022-10-31 14:40:00,115.42,115.52,115.35,115.38,53594.0,112.398,112.4953,112.3298,112.359,53594.0
2022-10-31 14:50:00,115.4,115.51,115.06,115.18,163071.0,112.3785,112.4856,112.0474,112.1642,163071.0
2022-10-31 15:00:00,115.19,115.19,114.27,114.31,124510.0,112.174,112.174,111.2781,111.317,124510.0
2022-10-31 15:10:00,114.28,114.82,114.25,114.5,89118.0,111.2878,111.8137,111.2586,111.5021,89118.0
2022-10-31 15:20:00,114.5,114.88,114.38,114.75,81747.0,111.5021,111.8721,111.3852,111.7455,81747.0
2022-10-31 15:30:00,114.74,115.15,114.62,114.97,114153.0,111.7358,112.135,111.6189,111.9597,114153.0
2022-10-31 15:40:00,114.97,115.14,114.11,114.12,178453.0,111.9597,112.1253,111.1223,111.132,178453.0
2022-10-31 15:50:00,114.11,114.36,113.64,114.26,549365.0,111.1223,111.3657,110.6646,111.2683,549365.0
2022-11-01 09:30:00,115.07,115.61,113.62,114.8,63347.0,112.0571,112.583,110.6451,111.7942,63347.0
2022-11-01 09:40:00,114.96,115.79,114.65,115.52,82371.0,111.95,112.7583,111.6481,112.4953,82371.0
2022-11-01 09:50:00,115.5,116.13,115.28,115.55,73201.0,112.4759,113.0894,112.2616,112.5246,73201.0
2022-11-01 10:00:00,115.56,115.68,115.01,115.28,50668.0,112.5343,112.6512,111.9987,112.2616,50668.0
2022-11-01 10:10:00,115.17,115.32,114.7,115.18,35901.0,112.1545,112.3006,111.6968,112.1642,35901.0
2022-11-01 10:20:00,115.11,115.54,115.1,115.46,31373.0,112.0961,112.5148,112.0863,112.4369,31373.0
2022-11-01 10:30:00,115.55,115.55,115.14,115.27,41706.0,112.5246,112.5246,112.1253,112.2519,41706.0
2022-11-01 10:40:00,115.21,115.24,114.78,114.99,55648.0,112.1935,112.2227,111.7747,111.9792,55648.0
2022-11-01 10:50:00,115.09,115.29,114.82,114.92,40643.0,112.0766,112.2714,111.8137,111.9111,40643.0
2022-11-01 11:00:00,114.87,114.94,114.16,114.24,49140.0,111.8624,111.9305,111.171,111.2489,49140.0
2022-11-01 11:10:00,114.24,114.38,113.89,113.9,41230.0,111.2489,111.3852,110.908,110.9178,41230.0
2022-11-01 11:20:00,113.9,114.03,113.13,113.89,97030.0,110.9178,111.0444,110.1679,110.908,97030.0
2022-11-01 11:30:00,113.96,114.38,113.46,113.57,41325.0,110.9762,111.3852,110.4893,110.5964,41325.0
2022-11-01 11:40:00,113.57,114.01,113.49,113.96,29171.0,110.5964,111.0249,110.5185,110.9762,29171.0
2022-11-01 11:50:00,113.9,113.98,113.35,113.36,45681.0,110.9178,110.9957,110.3822,110.3919,45681.0
2022-11-01 12:00:00,113.32,114.07,113.11,113.65,76369.0,110.3529,111.0833,110.1484,110.6743,76369.0
2022-11-01 12:10:00,113.72,113.92,113.58,113.69,16885.0,110.7425,110.9372,110.6061,110.7133,16885.0
2022-11-01 12:20:00,113.64,114.19,113.58,113.99,43151.0,110.6646,111.2002,110.6061,111.0054,43151.0
2022-11-01 12:30:00,114.05,114.13,113.58,113.75,26046.0,111.0638,111.1417,110.6061,110.7717,26046.0
2022-11-01 12:40:00,113.75,114.07,113.49,114.05,16526.0,110.7717,111.0833,110.5185,111.0638,16526.0
2022-11-01 12:50:00,114.11,114.17,113.87,114.06,23405.0,111.1223,111.1807,110.8885,111.0736,23405.0
2022-11-01 13:00:00,114.04,114.54,113.93,114.43,32604.0,111.0541,111.541,110.947,111.4339,32604.0
2022-11-01 13:10:00,114.43,114.48,114.15,114.35,46304.0,111.4339,111.4826,111.1612,111.356,46304.0
2022-11-01 13:20:00,114.38,114.45,113.96,114.0,58941.0,111.3852,111.4534,110.9762,111.0151,58941.0
2022-11-01 13:30:00,114.0,114.03,113.84,113.84,34069.0,111.0151,111.0444,110.8593,110.8593,34069.0
2022-11-01 13:40:00,113.84,114.8,113.84,114.68,46021.0,110.8593,111.7942,110.8593,111.6773,46021.0
2022-11-01 13:50:00,114.72,114.72,114.35,114.5,35322.0,111.7163,111.7163,111.356,111.5021,35322.0
2022-11-01 14:00:00,114.49,114.53,114.34,114.5,41700.0,111.4923,111.5313,111.3462,111.5021,41700.0
2022-11-01 14:10:00,114.5,114.51,114.4,114.45,32003.0,111.5021,111.5118,111.4047,111.4534,32003.0
2022-11-01 14:20:00,114.45,114.51,114.39,114.49,39073.0,111.4534,111.5118,111.3949,111.4923,39073.0
2022-11-01 14:30:00,114.49,114.62,114.35,114.6,42801.0,111.4923,111.6189,111.356,111.5994,42801.0
2022-11-01 14:40:00,114.62,115.02,114.61,114.69,36527.0,111.6189,112.0084,111.6092,111.6871,36527.0
2022-11-01 14:50:00,114.67,114.7,114.34,114.56,49934.0,111.6676,111.6968,111.3462,111.5605,49934.0
2022-11-01 15:00:00,114.54,114.88,114.45,114.87,51015.0,111.541,111.8721,111.4534,111.8624,51015.0
2022-11-01 15:10:00,114.88,114.88,114.69,114.75,37931.0,111.8721,111.8721,111.6871,111.7455,37931.0
2022-11-01 15:20:00,114.75,114.75,114.41,114.41,81138.0,111.7455,111.7455,111.4144,111.4144,81138.0
2022-11-01 15:30:00,114.41,114.69,114.3,114.52,53464.0,111.4144,111.6871,111.3073,111.5215,53464.0
2022-11-01 15:40:00,114.5,114.59,114.44,114.51,72110.0,111.5021,111.5897,111.4436,111.5118,72110.0
2022-11-01 15:50:00,114.51,114.51,113.61,113.66,315481.0,111.5118,111.5118,110.6354,110.684,315481.0
2022-11-02 09:30:00,113.25,113.7,111.69,111.84,54797.0,110.2848,110.723,108.7656,108.9117,54797.0
2022-11-02 09:40:00,111.82,112.5,111.82,112.11,38832.0,108.8922,109.5544,108.8922,109.1746,38832.0
2022-11-02 09:50:00,112.07,112.51,111.86,111.98,38890.0,109.1357,109.5642,108.9312,109.048,38890.0
2022-11-02 10:00:00,112.0,112.39,111.86,112.25,58545.0,109.0675,109.4473,108.9312,109.311,58545.0
2022-11-02 10:10:00,112.28,112.34,111.73,111.78,46673.0,109.3402,109.3986,108.8046,108.8533,46673.0
2022-11-02 10:20:00,111.78,111.78,111.29,111.67,30262.0,108.8533,108.8533,108.3761,108.7462,30262.0
2022-11-02 10:30:00,111.68,111.83,111.34,111.7,48422.0,108.7559,108.902,108.4248,108.7754,48422.0
2022-11-02 10:40:00,111.75,112.15,111.67,111.97,80732.0,108.8241,109.2136,108.7462,109.0383,80732.0
2022-11-02 10:50:00,112.01,112.28,111.89,112.01,53830.0,109.0772,109.3402,108.9604,109.0772,53830.0
2022-11-02 11:00:00,112.02,112.17,111.45,111.81,123106.0,109.087,109.2331,108.5319,108.8825,123106.0
2022-11-02 11:10:00,111.81,111.87,111.11,111.18,40819.0,108.8825,108.9409,108.2008,108.269,40819.0
2022-11-02 11:20:00,111.14,111.41,110.82,111.36,71891.0,108.23,108.493,107.9184,108.4443,71891.0
2022-11-02 11:30:00,111.36,111.82,111.35,111.59,107253.0,108.4443,108.8922,108.4345,108.6682,107253.0
2022-11-02 11:40:00,111.55,111.77,111.49,111.72,38750.0,108.6293,108.8435,108.5709,108.7948,38750.0
2022-11-02 11:50:00,111.72,111.72,111.56,111.63,24139.0,108.7948,108.7948,108.639,108.7072,24139.0
2022-11-02 12:00:00,111.58,111.61,111.33,111.38,30844.0,108.6585,108.6877,108.4151,108.4637,30844.0
2022-11-02 12:10:00,111.38,111.38,111.12,111.16,18486.0,108.4637,108.4637,108.2106,108.2495,18486.0
2022-11-02 12:20:00,111.18,111.23,110.96,111.06,34307.0,108.269,108.3177,108.0547,108.1521,34307.0
2022-11-02 12:30:00,111.05,111.08,110.39,110.49,33929.0,108.1424,108.1716,107.4997,107.597,33929.0
2022-11-02 12:40:00,110.51,111.12,110.51,111.05,22169.0,107.6165,108.2106,107.6165,108.1424,22169.0
2022-11-02 12:50:00,111.05,111.3,111.0,111.17,22520.0,108.1424,108.3858,108.0937,108.2592,22520.0
2022-11-02 13:00:00,111.18,111.2,111.08,111.09,24673.0,108.269,108.2885,108.1716,108.1813,24673.0
2022-11-02 13:10:00,111.09,111.14,110.93,111.1,29889.0,108.1813,108.23,108.0255,108.1911,29889.0
2022-11-02 13:20:00,111.1,111.18,111.02,111.08,24585.0,108.1911,108.269,108.1132,108.1716,24585.0
2022-11-02 13:30:00,111.06,111.08,110.8,111.03,45191.0,108.1521,108.1716,107.8989,108.1229,45191.0
2022-11-02 13:40:00,111.01,111.2,111.01,111.1,32903.0,108.1034,108.2885,108.1034,108.1911,32903.0
2022-11-02 13:50:00,111.09,111.16,110.65,110.9,58500.0,108.1813,108.2495,107.7529,107.9963,58500.0
2022-11-02 14:00:00,110.99,111.89,110.35,111.48,184396.0,108.084,108.9604,107.4607,108.5611,184396.0
2022-11-02 14:10:00,111.48,111.84,111.1,111.79,96676.0,108.5611,108.9117,108.1911,108.863,96676.0
2022-11-02 14:20:00,111.81,112.49,111.59,112.48,58700.0,108.8825,109.5447,108.6682,109.5349,58700.0
2022-11-02 14:30:00,112.53,112.55,110.57,111.06,128123.0,109.5836,109.6031,107.675,108.1521,128123.0
2022-11-02 14:40:00,110.94,112.36,110.85,110.95,74639.0,108.0353,109.4181,107.9476,108.045,74639.0
2022-11-02 14:50:00,110.83,110.83,109.42,110.08,74332.0,107.9281,107.9281,106.5551,107.1978,74332.0
2022-11-02 15:00:00,109.96,110.98,109.83,110.8,38258.0,107.0809,108.0742,106.9543,107.8989,38258.0
2022-11-02 15:10:00,110.8,110.84,109.65,109.65,51827.0,107.8989,107.9379,106.779,106.779,51827.0
2022-11-02 15:20:00,109.7,109.7,108.57,108.88,55430.0,106.8277,106.8277,105.7273,106.0292,55430.0
2022-11-02 15:30:00,108.88,108.97,108.46,108.65,69778.0,106.0292,106.1168,105.6202,105.8052,69778.0
2022-11-02 15:40:00,108.68,108.68,108.12,108.16,71772.0,105.8344,105.8344,105.2891,105.3281,71772.0
2022-11-02 15:50:00,108.16,108.17,107.5,107.53,295336.0,105.3281,105.3378,104.6853,104.7145,295336.0
2022-11-03 09:30:00,104.17,104.3,101.75,102.32,198531.0,101.4425,101.5691,99.0859,99.641,198531.0
2022-11-03 09:40:00,102.36,102.87,101.24,101.45,126955.0,99.6799,100.1766,98.5892,98.7937,126955.0
2022-11-03 09:50:00,101.47,101.65,100.55,101.45,84124.0,98.8132,98.9885,97.9173,98.7937,84124.0
2022-11-03 10:00:00,101.53,101.69,100.57,100.57,140947.0,98.8716,99.0275,97.9368,97.9368,140947.0
2022-11-03 10:10:00,100.51,100.66,99.57,99.64,80086.0,97.8784,98.0244,96.963,97.0311,80086.0
2022-11-03 10:20:00,99.55,100.11,99.35,99.71,78170.0,96.9435,97.4888,96.7487,97.0993,78170.0
2022-11-03 10:30:00,99.71,99.71,98.89,99.05,89686.0,97.0993,97.0993,96.3008,96.4566,89686.0
2022-11-03 10:40:00,99.06,99.73,98.94,99.66,151344.0,96.4663,97.1188,96.3495,97.0506,151344.0
2022-11-03 10:50:00,99.65,100.08,99.02,99.26,147234.0,97.0409,97.4596,96.4274,96.6611,147234.0
2022-11-03 11:00:00,99.33,99.35,98.04,98.2,165617.0,96.7292,96.7487,95.473,95.6288,165617.0
2022-11-03 11:10:00,98.19,99.06,97.58,98.37,197719.0,95.6191,96.4663,95.0251,95.7944,197719.0
2022-11-03 11:20:00,98.37,98.5,97.63,97.91,103331.0,95.7944,95.921,95.0738,95.3464,103331.0
2022-11-03 11:30:00,97.92,97.97,97.27,97.42,76221.0,95.3562,95.4049,94.7232,94.8693,76221.0
2022-11-03 11:40:00,97.4,97.69,96.96,97.08,72677.0,94.8498,95.1322,94.4213,94.5382,72677.0
2022-11-03 11:50:00,97.11,97.37,96.85,97.18,167514.0,94.5674,94.8206,94.3142,94.6355,167514.0
2022-11-03 12:00:00,97.18,97.79,96.95,97.17,155372.0,94.6355,95.2296,94.4116,94.6258,155372.0
2022-11-03 12:10:00,97.04,97.73,96.82,97.7,131591.0,94.4992,95.1711,94.285,95.1419,131591.0
2022-11-03 12:20:00,97.7,97.72,97.35,97.52,142837.0,95.1419,95.1614,94.8011,94.9666,142837.0
2022-11-03 12:30:00,97.5,97.56,97.26,97.47,114819.0,94.9472,95.0056,94.7134,94.9179,114819.0
2022-11-03 12:40:00,97.45,98.5,97.45,98.12,85500.0,94.8985,95.921,94.8985,95.5509,85500.0
2022-11-03 12:50:00,98.08,98.19,97.54,97.83,96038.0,95.512,95.6191,94.9861,95.2685,96038.0
2022-11-03 13:00:00,97.83,97.94,97.59,97.81,113815.0,95.2685,95.3756,95.0348,95.249,113815.0
2022-11-03 13:10:00,97.79,97.81,97.56,97.61,103422.0,95.2296,95.249,95.0056,95.0543,103422.0
2022-11-03 13:20:00,97.61,97.69,97.21,97.36,99053.0,95.0543,95.1322,94.6648,94.8108,99053.0
2022-11-03 13:30:00,97.35,97.37,96.65,96.65,144031.0,94.8011,94.8206,94.1194,94.1194,144031.0
2022-11-03 13:40:00,96.63,96.74,96.4,96.45,101536.0,94.0999,94.2071,93.876,93.9247,101536.0
2022-11-03 13:50:00,96.45,96.82,96.45,96.55,86346.0,93.9247,94.285,93.9247,94.022,86346.0
2022-11-03 14:00:00,96.56,96.59,96.41,96.52,102066.0,94.0318,94.061,93.8857,93.9928,102066.0
2022-11-03 14:10:00,96.56,97.04,96.52,97.03,132072.0,94.0318,94.4992,93.9928,94.4895,132072.0
2022-11-03 14:20:00,97.04,97.48,97.04,97.37,91820.0,94.4992,94.9277,94.4992,94.8206,91820.0
2022-11-03 14:30:00,97.38,97.4,96.93,97.05,78342.0,94.8303,94.8498,94.3921,94.5089,78342.0
2022-11-03 14:40:00,97.07,97.08,96.64,96.71,66448.0,94.5284,94.5382,94.1097,94.1778,66448.0
2022-11-03 14:50:00,96.72,97.02,96.53,96.94,94502.0,94.1876,94.4797,94.0026,94.4018,94502.0
2022-11-03 15:00:00,96.91,97.05,96.57,96.57,69681.0,94.3726,94.5089,94.0415,94.0415,69681.0
2022-11-03 15:10:00,96.57,96.62,96.04,96.12,120462.0,94.0415,94.0902,93.5254,93.6033,120462.0
2022-11-03 15:20:00,96.11,96.21,95.92,96.01,142051.0,93.5936,93.6909,93.4085,93.4962,142051.0
2022-11-03 15:30:00,95.99,95.99,95.36,95.48,247917.0,93.4767,93.4767,92.8632,92.9801,247917.0
2022-11-03 15:40:00,95.49,95.52,94.6,94.65,366869.0,92.9898,93.019,92.1231,92.1718,366869.0
2022-11-03 15:50:00,94.67,94.78,93.99,94.38,647615.0,92.1913,92.2984,91.5291,91.9089,647615.0
2022-11-04 09:30:00,95.5,95.97,94.73,95.34,134670.0,92.9995,93.4572,92.2497,92.8437,134670.0
2022-11-04 09:40:00,95.35,96.49,94.87,95.08,98319.0,92.8535,93.9636,92.386,92.5905,98319.0
2022-11-04 09:50:00,95.07,96.83,94.59,96.77,127199.0,92.5808,94.2947,92.1134,94.2363,127199.0
2022-11-04 10:00:00,96.77,97.15,96.37,96.9,71021.0,94.2363,94.6063,93.8468,94.3629,71021.0
2022-11-04 10:10:00,96.99,97.49,96.7,96.86,74314.0,94.4505,94.9374,94.1681,94.3239,74314.0
2022-11-04 10:20:00,96.87,97.68,96.86,97.21,59673.0,94.3337,95.1225,94.3239,94.6648,59673.0
2022-11-04 10:30:00,97.22,97.32,96.4,96.56,58543.0,94.6745,94.7719,93.876,94.0318,58543.0
2022-11-04 10:40:00,96.55,97.43,96.54,97.04,53565.0,94.022,94.879,94.0123,94.4992,53565.0
2022-11-04 10:50:00,97.04,97.05,96.3,96.83,63541.0,94.4992,94.5089,93.7786,94.2947,63541.0
2022-11-04 11:00:00,96.84,97.41,96.54,96.59,56337.0,94.3044,94.8595,94.0123,94.061,56337.0
2022-11-04 11:10:00,96.57,96.68,96.14,96.25,49675.0,94.0415,94.1486,93.6228,93.7299,49675.0
2022-11-04 11:20:00,96.21,96.51,95.72,95.75,42465.0,93.6909,93.9831,93.2138,93.243,42465.0
2022-11-04 11:30:00,95.74,95.94,95.57,95.87,31063.0,93.2332,93.428,93.0677,93.3598,31063.0
2022-11-04 11:40:00,95.87,95.87,95.23,95.32,42966.0,93.3598,93.3598,92.7366,92.8242,42966.0
2022-11-04 11:50:00,95.29,95.29,94.72,94.72,37752.0,92.795,92.795,92.24,92.24,37752.0
2022-11-04 12:00:00,94.76,94.88,94.04,94.42,65990.0,92.2789,92.3958,91.5778,91.9478,65990.0
2022-11-04 12:10:00,94.42,94.81,94.18,94.64,71820.0,91.9478,92.3276,91.7141,92.162,71820.0
2022-11-04 12:20:00,94.66,94.94,94.28,94.84,86629.0,92.1815,92.4542,91.8115,92.3568,86629.0
2022-11-04 12:30:00,94.93,95.08,94.63,94.81,103336.0,92.4445,92.5905,92.1523,92.3276,103336.0
2022-11-04 12:40:00,94.81,95.16,94.74,94.93,46538.0,92.3276,92.6684,92.2594,92.4445,46538.0
2022-11-04 12:50:00,94.93,95.16,94.82,95.06,57758.0,92.4445,92.6684,92.3373,92.5711,57758.0
2022-11-04 13:00:00,95.02,95.41,94.8,94.87,62035.0,92.5321,92.9119,92.3179,92.386,62035.0
2022-11-04 13:10:00,94.91,95.76,94.89,95.54,61063.0,92.425,93.2527,92.4055,93.0385,61063.0
2022-11-04 13:20:00,95.54,95.96,95.44,95.84,46437.0,93.0385,93.4475,92.9411,93.3306,46437.0
2022-11-04 13:30:00,95.84,96.24,95.62,96.23,80280.0,93.3306,93.7202,93.1164,93.7104,80280.0
2022-11-04 13:40:00,96.2,96.34,95.97,96.33,48239.0,93.6812,93.8175,93.4572,93.8078,48239.0
2022-11-04 13:50:00,96.3,96.39,96.08,96.19,64529.0,93.7786,93.8662,93.5643,93.6715,64529.0
2022-11-04 14:00:00,96.19,96.54,95.93,95.94,51495.0,93.6715,94.0123,93.4183,93.428,51495.0
2022-11-04 14:10:00,95.93,96.5,95.76,96.48,36865.0,93.4183,93.9733,93.2527,93.9539,36865.0
2022-11-04 14:20:00,96.47,96.72,96.33,96.7,48336.0,93.9441,94.1876,93.8078,94.1681,48336.0
2022-11-04 14:30:00,96.73,96.88,96.65,96.83,47321.0,94.1973,94.3434,94.1194,94.2947,47321.0
2022-11-04 14:40:00,96.83,96.93,96.62,96.82,36556.0,94.2947,94.3921,94.0902,94.285,36556.0
2022-11-04 14:50:00,96.81,97.22,96.81,97.11,35713.0,94.2752,94.6745,94.2752,94.5674,35713.0
2022-11-04 15:00:00,97.1,97.15,96.85,97.05,38528.0,94.5576,94.6063,94.3142,94.5089,38528.0
2022-11-04 15:10:00,97.08,97.27,96.99,97.22,57640.0,94.5382,94.7232,94.4505,94.6745,57640.0
2022-11-04 15:20:00,97.22,97.45,97.07,97.4,77197.0,94.6745,94.8985,94.5284,94.8498,77197.0
2022-11-04 15:30:00,97.38,97.71,97.21,97.49,95749.0,94.8303,95.1517,94.6648,94.9374,95749.0
2022-11-04 15:40:00,97.48,97.88,97.28,97.52,217851.0,94.9277,95.3172,94.7329,94.9666,217851.0
2022-11-04 15:50:00,97.57,97.57,97.07,97.46,571050.0,95.0153,95.0153,94.5284,94.9082,571050.0
2022-11-07 09:30:00,98.39,99.03,97.62,97.76,50297.0,95.8139,96.4371,95.064,95.2004,50297.0
2022-11-07 09:40:00,97.82,98.05,97.29,97.41,30751.0,95.2588,95.4828,94.7427,94.8595,30751.0
2022-11-07 09:50:00,97.42,97.52,96.84,97.05,27988.0,94.8693,94.9666,94.3044,94.5089,27988.0
2022-11-07 10:00:00,96.92,97.35,96.44,96.68,42042.0,94.3824,94.8011,93.9149,94.1486,42042.0
2022-11-07 10:10:00,96.58,96.67,96.06,96.56,39768.0,94.0513,94.1389,93.5449,94.0318,39768.0
2022-11-07 10:20:00,96.63,96.63,96.07,96.3,36551.0,94.0999,94.0999,93.5546,93.7786,36551.0
2022-11-07 10:30:00,96.42,96.47,96.04,96.11,24200.0,93.8954,93.9441,93.5254,93.5936,24200.0
2022-11-07 10:40:00,96.11,96.4,95.84,96.13,27820.0,93.5936,93.876,93.3306,93.613,27820.0
2022-11-07 10:50:00,96.2,96.67,95.99,96.63,24763.0,93.6812,94.1389,93.4767,94.0999,24763.0
2022-11-07 11:00:00,96.53,96.62,96.06,96.23,43391.0,94.0026,94.0902,93.5449,93.7104,43391.0
2022-11-07 11:10:00,96.21,96.39,96.09,96.22,45645.0,93.6909,93.8662,93.5741,93.7007,45645.0
2022-11-07 11:20:00,96.22,96.45,96.09,96.35,51614.0,93.7007,93.9247,93.5741,93.8273,51614.0
2022-11-07 11:30:00,96.34,96.38,96.04,96.09,16089.0,93.8175,93.8565,93.5254,93.5741,16089.0
2022-11-07 11:40:00,96.03,96.03,95.45,95.87,25136.0,93.5157,93.5157,92.9508,93.3598,25136.0
2022-11-07 11:50:00,95.96,96.32,95.87,96.19,25022.0,93.4475,93.7981,93.3598,93.6715,25022.0
2022-11-07 12:00:00,96.21,96.34,96.02,96.08,27978.0,93.6909,93.8175,93.5059,93.5643,27978.0
2022-11-07 12:10:00,96.07,96.3,95.93,96.03,17888.0,93.5546,93.7786,93.4183,93.5157,17888.0
2022-11-07 12:20:00,95.95,96.42,95.94,96.14,29480.0,93.4377,93.8954,93.428,93.6228,29480.0
2022-11-07 12:30:00,96.22,96.35,96.09,96.25,23687.0,93.7007,93.8273,93.5741,93.7299,23687.0
2022-11-07 12:40:00,96.25,96.53,96.19,96.34,37468.0,93.7299,94.0026,93.6715,93.8175,37468.0
2022-11-07 12:50:00,96.34,96.46,96.3,96.43,51314.0,93.8175,93.9344,93.7786,93.9052,51314.0
2022-11-07 13:00:00,96.4,97.08,96.32,97.05,85939.0,93.876,94.5382,93.7981,94.5089,85939.0
2022-11-07 13:10:00,97.12,97.2,96.98,96.98,31089.0,94.5771,94.655,94.4408,94.4408,31089.0
2022-11-07 13:20:00,96.95,97.1,96.88,96.97,18572.0,94.4116,94.5576,94.3434,94.431,18572.0
2022-11-07 13:30:00,97.01,97.15,96.91,97.12,26676.0,94.47,94.6063,94.3726,94.5771,26676.0
2022-11-07 13:40:00,97.14,97.33,96.88,97.25,51598.0,94.5966,94.7816,94.3434,94.7037,51598.0
2022-11-07 13:50:00,97.28,97.55,97.19,97.52,43442.0,94.7329,94.9959,94.6453,94.9666,43442.0
2022-11-07 14:00:00,97.58,97.79,97.52,97.75,23179.0,95.0251,95.2296,94.9666,95.1906,23179.0
2022-11-07 14:10:00,97.75,98.08,97.75,98.05,29529.0,95.1906,95.512,95.1906,95.4828,29529.0
2022-11-07 14:20:00,98.01,98.16,97.94,98.15,27618.0,95.4438,95.5899,95.3756,95.5801,27618.0
2022-11-07 14:30:00,98.19,98.51,98.16,98.5,27894.0,95.6191,95.9307,95.5899,95.921,27894.0
2022-11-07 14:40:00,98.5,98.71,98.43,98.64,42134.0,95.921,96.1255,95.8528,96.0573,42134.0
2022-11-07 14:50:00,98.62,98.62,98.19,98.22,48913.0,96.0378,96.0378,95.6191,95.6483,48913.0
2022-11-07 15:00:00,98.22,98.3,98.1,98.23,24328.0,95.6483,95.7262,95.5315,95.6581,24328.0
2022-11-07 15:10:00,98.26,98.51,98.25,98.31,33396.0,95.6873,95.9307,95.6775,95.736,33396.0
2022-11-07 15:20:00,98.31,98.34,98.03,98.28,58366.0,95.736,95.7652,95.4633,95.7067,58366.0
2022-11-07 15:30:00,98.28,98.6,98.28,98.58,95941.0,95.7067,96.0184,95.7067,95.9989,95941.0
2022-11-07 15:40:00,98.61,99.05,98.5,99.05,88682.0,96.0281,96.4566,95.921,96.4566,88682.0
2022-11-07 15:50:00,99.05,99.2,98.76,99.2,263653.0,96.4566,96.6027,96.1742,96.6027,263653.0
2022-11-08 09:30:00,100.02,100.46,99.71,99.95,45152.0,97.4012,97.8297,97.0993,97.333,45152.0
2022-11-08 09:40:00,100.13,100.49,99.53,100.48,18931.0,97.5083,97.8589,96.924,97.8491,18931.0
2022-11-08 09:50:00,100.58,100.97,100.19,100.64,28304.0,97.9465,98.3263,97.5667,98.0049,28304.0
2022-11-08 10:00:00,100.59,100.92,100.49,100.85,41892.0,97.9563,98.2776,97.8589,98.2095,41892.0
2022-11-08 10:10:00,100.85,101.14,100.61,101.07,55809.0,98.2095,98.4919,97.9757,98.4237,55809.0
2022-11-08 10:20:00,100.97,101.3,100.77,100.91,18803.0,98.3263,98.6477,98.1315,98.2679,18803.0
2022-11-08 10:30:00,100.86,100.98,100.62,100.79,20566.0,98.2192,98.336,97.9855,98.151,20566.0
2022-11-08 10:40:00,100.87,101.19,100.75,100.96,55813.0,98.2289,98.5405,98.1121,98.3166,55813.0
2022-11-08 10:50:00,100.96,101.08,100.74,101.03,18491.0,98.3166,98.4334,98.1023,98.3847,18491.0
2022-11-08 11:00:00,101.06,101.13,100.82,101.05,53026.0,98.414,98.4821,98.1802,98.4042,53026.0
2022-11-08 11:10:00,101.06,101.26,100.94,100.98,118781.0,98.414,98.6087,98.2971,98.336,118781.0
2022-11-08 11:20:00,101.0,101.71,100.87,101.7,16982.0,98.3555,99.0469,98.2289,99.0372,16982.0
2022-11-08 11:30:00,101.67,101.9,101.66,101.86,13698.0,99.008,99.232,98.9982,99.193,13698.0
2022-11-08 11:40:00,101.88,101.97,101.71,101.76,24051.0,99.2125,99.3001,99.0469,99.0956,24051.0
2022-11-08 11:50:00,101.75,101.95,101.57,101.79,19981.0,99.0859,99.2806,98.9106,99.1248,19981.0
2022-11-08 12:00:00,101.79,101.91,101.44,101.55,16392.0,99.1248,99.2417,98.784,98.8911,16392.0
2022-11-08 12:10:00,101.56,101.68,101.21,101.29,16015.0,98.9009,99.0177,98.56,98.6379,16015.0
2022-11-08 12:20:00,101.29,101.55,101.23,101.39,15389.0,98.6379,98.8911,98.5795,98.7353,15389.0
2022-11-08 12:30:00,101.44,101.44,101.08,101.37,21474.0,98.784,98.784,98.4334,98.7158,21474.0
2022-11-08 12:40:00,101.39,101.54,101.19,101.19,17817.0,98.7353,98.8814,98.5405,98.5405,17817.0
2022-11-08 12:50:00,101.13,101.43,101.08,101.3,19315.0,98.4821,98.7743,98.4334,98.6477,19315.0
2022-11-08 13:00:00,101.26,101.38,101.16,101.28,11888.0,98.6087,98.7256,98.5113,98.6282,11888.0
2022-11-08 13:10:00,101.28,101.28,100.94,100.95,13926.0,98.6282,98.6282,98.2971,98.3068,13926.0
2022-11-08 13:20:00,100.89,100.9,100.0,100.02,22369.0,98.2484,98.2581,97.3817,97.4012,22369.0
2022-11-08 13:30:00,99.99,100.26,99.76,100.2,21100.0,97.372,97.6349,97.148,97.5765,21100.0
2022-11-08 13:40:00,100.25,100.46,100.19,100.24,16936.0,97.6252,97.8297,97.5667,97.6154,16936.0
2022-11-08 13:50:00,100.24,100.37,99.98,100.09,20428.0,97.6154,97.742,97.3622,97.4694,20428.0
2022-11-08 14:00:00,100.05,100.3,100.05,100.15,18050.0,97.4304,97.6739,97.4304,97.5278,18050.0
2022-11-08 14:10:00,100.2,100.46,100.1,100.29,27484.0,97.5765,97.8297,97.4791,97.6641,27484.0
2022-11-08 14:20:00,100.31,100.32,99.32,99.33,14042.0,97.6836,97.6933,96.7195,96.7292,14042.0
2022-11-08 14:30:00,99.35,99.72,99.02,99.67,14963.0,96.7487,97.109,96.4274,97.0603,14963.0
2022-11-08 14:40:00,99.61,99.93,99.58,99.92,23147.0,97.0019,97.3135,96.9727,97.3038,23147.0
2022-11-08 14:50:00,99.91,99.99,99.61,99.62,10421.0,97.2941,97.372,97.0019,97.0117,10421.0
2022-11-08 15:00:00,99.61,99.95,99.6,99.84,12983.0,97.0019,97.333,96.9922,97.2259,12983.0
2022-11-08 15:10:00,99.88,100.0,99.79,99.95,13657.0,97.2648,97.3817,97.1772,97.333,13657.0
2022-11-08 15:20:00,99.98,100.14,99.86,100.14,22936.0,97.3622,97.518,97.2454,97.518,22936.0
2022-11-08 15:30:00,100.13,100.65,100.13,100.4,41086.0,97.5083,98.0147,97.5083,97.7712,41086.0
2022-11-08 15:40:00,100.42,100.66,100.3,100.5,35836.0,97.7907,98.0244,97.6739,97.8686,35836.0
2022-11-08 15:50:00,100.5,100.54,99.9,99.98,196627.0,97.8686,97.9076,97.2843,97.3622,196627.0
2022-11-09 09:30:00,99.03,99.05,98.05,98.22,26442.0,96.4371,96.4566,95.4828,95.6483,26442.0
2022-11-09 09:40:00,98.16,98.26,97.58,97.79,25955.0,95.5899,95.6873,95.0251,95.2296,25955.0
2022-11-09 09:50:00,97.78,98.26,97.45,97.51,20956.0,95.2198,95.6873,94.8985,94.9569,20956.0
2022-11-09 10:00:00,97.48,98.07,97.19,97.92,29652.0,94.9277,95.5022,94.6453,95.3562,29652.0
2022-11-09 10:10:00,97.87,98.2,97.58,98.16,20400.0,95.3075,95.6288,95.0251,95.5899,20400.0
2022-11-09 10:20:00,98.25,98.48,97.55,97.58,17509.0,95.6775,95.9015,94.9959,95.0251,17509.0
2022-11-09 10:30:00,97.58,97.75,97.14,97.25,21111.0,95.0251,95.1906,94.5966,94.7037,21111.0
2022-11-09 10:40:00,97.28,97.54,97.08,97.54,20158.0,94.7329,94.9861,94.5382,94.9861,20158.0
2022-11-09 10:50:00,97.51,97.56,96.82,96.89,19586.0,94.9569,95.0056,94.285,94.3531,19586.0
2022-11-09 11:00:00,96.9,97.21,96.83,97.13,28121.0,94.3629,94.6648,94.2947,94.5869,28121.0
2022-11-09 11:10:00,97.12,97.51,97.11,97.46,16306.0,94.5771,94.9569,94.5674,94.9082,16306.0
2022-11-09 11:20:00,97.46,97.57,97.25,97.27,23233.0,94.9082,95.0153,94.7037,94.7232,23233.0
2022-11-09 11:30:00,97.23,97.26,96.69,96.92,26611.0,94.6842,94.7134,94.1584,94.3824,26611.0
2022-11-09 11:40:00,96.87,97.75,96.82,97.43,22769.0,94.3337,95.1906,94.285,94.879,22769.0
2022-11-09 11:50:00,97.43,97.5,97.06,97.15,21372.0,94.879,94.9472,94.5187,94.6063,21372.0
2022-11-09 12:00:00,97.15,97.26,96.85,96.93,17932.0,94.6063,94.7134,94.3142,94.3921,17932.0
2022-11-09 12:10:00,96.94,97.19,96.93,97.07,30229.0,94.4018,94.6453,94.3921,94.5284,30229.0
2022-11-09 12:20:00,97.06,97.25,96.91,96.99,26035.0,94.5187,94.7037,94.3726,94.4505,26035.0
2022-11-09 12:30:00,97.0,97.38,97.0,97.17,35758.0,94.4603,94.8303,94.4603,94.6258,35758.0
2022-11-09 12:40:00,97.15,97.35,97.08,97.29,14522.0,94.6063,94.8011,94.5382,94.7427,14522.0
2022-11-09 12:50:00,97.33,97.62,97.29,97.55,15135.0,94.7816,95.064,94.7427,94.9959,15135.0
2022-11-09 13:00:00,97.58,97.63,97.09,97.34,26047.0,95.0251,95.0738,94.5479,94.7914,26047.0
2022-11-09 13:10:00,97.31,97.61,97.19,97.52,21185.0,94.7621,95.0543,94.6453,94.9666,21185.0
2022-11-09 13:20:00,97.5,97.52,97.2,97.26,24159.0,94.9472,94.9666,94.655,94.7134,24159.0
2022-11-09 13:30:00,97.23,97.23,96.59,96.66,63768.0,94.6842,94.6842,94.061,94.1292,63768.0
2022-11-09 13:40:00,96.66,96.66,96.26,96.27,61165.0,94.1292,94.1292,93.7396,93.7494,61165.0
2022-11-09 13:50:00,96.27,96.79,96.24,96.71,35303.0,93.7494,94.2558,93.7202,94.1778,35303.0
2022-11-09 14:00:00,96.72,97.3,96.66,97.23,114088.0,94.1876,94.7524,94.1292,94.6842,114088.0
2022-11-09 14:10:00,97.23,97.55,97.04,97.5,94390.0,94.6842,94.9959,94.4992,94.9472,94390.0
2022-11-09 14:20:00,97.51,97.72,97.4,97.6,18743.0,94.9569,95.1614,94.8498,95.0445,18743.0
2022-11-09 14:30:00,97.6,97.6,97.08,97.11,23389.0,95.0445,95.0445,94.5382,94.5674,23389.0
2022-11-09 14:40:00,97.09,97.24,96.84,96.89,24300.0,94.5479,94.694,94.3044,94.3531,24300.0
2022-11-09 14:50:00,96.89,97.25,96.83,97.25,57807.0,94.3531,94.7037,94.2947,94.7037,57807.0
2022-11-09 15:00:00,97.2,97.42,97.15,97.37,22303.0,94.655,94.8693,94.6063,94.8206,22303.0
2022-11-09 15:10:00,97.36,97.56,97.22,97.54,67508.0,94.8108,95.0056,94.6745,94.9861,67508.0
2022-11-09 15:20:00,97.51,97.58,97.4,97.46,49991.0,94.9569,95.0251,94.8498,94.9082,49991.0
2022-11-09 15:30:00,97.44,97.44,97.1,97.11,46226.0,94.8887,94.8887,94.5576,94.5674,46226.0
2022-11-09 15:40:00,97.1,97.1,96.64,96.68,78072.0,94.5576,94.5576,94.1097,94.1486,78072.0
2022-11-09 15:50:00,96.71,97.05,96.69,96.88,243191.0,94.1778,94.5089,94.1584,94.3434,243191.0
2022-11-10 09:30:00,101.97,102.67,101.3,101.57,79797.0,99.3001,99.9818,98.6477,98.9106,79797.0
2022-11-10 09:40:00,101.64,102.51,101.11,102.28,34070.0,98.9788,99.826,98.4626,99.602,34070.0
2022-11-10 09:50:00,102.42,102.46,101.6,102.13,50644.0,99.7383,99.7773,98.9398,99.4559,50644.0
2022-11-10 10:00:00,102.13,102.7,101.67,101.86,60985.0,99.4559,100.011,99.008,99.193,60985.0
2022-11-10 10:10:00,101.87,101.99,101.22,101.38,57881.0,99.2027,99.3196,98.5698,98.7256,57881.0
2022-11-10 10:20:00,101.39,102.33,101.25,102.08,38801.0,98.7353,99.6507,98.599,99.4072,38801.0
2022-11-10 10:30:00,102.08,102.13,101.35,101.45,40648.0,99.4072,99.4559,98.6964,98.7937,40648.0
2022-11-10 10:40:00,101.36,102.07,101.3,102.07,83712.0,98.7061,99.3975,98.6477,99.3975,83712.0
2022-11-10 10:50:00,102.01,102.19,101.84,101.98,27473.0,99.3391,99.5144,99.1735,99.3099,27473.0
2022-11-10 11:00:00,102.04,102.57,101.88,102.24,58043.0,99.3683,99.8844,99.2125,99.5631,58043.0
2022-11-10 11:10:00,102.28,102.56,101.97,102.24,26478.0,99.602,99.8747,99.3001,99.5631,26478.0
2022-11-10 11:20:00,102.33,102.61,102.1,102.3,28696.0,99.6507,99.9234,99.4267,99.6215,28696.0
2022-11-10 11:30:00,102.3,102.75,102.29,102.49,29221.0,99.6215,100.0597,99.6117,99.8065,29221.0
2022-11-10 11:40:00,102.53,102.6,102.25,102.58,47328.0,99.8455,99.9136,99.5728,99.8942,47328.0
2022-11-10 11:50:00,102.6,103.11,102.56,102.85,109633.0,99.9136,100.4103,99.8747,100.1571,109633.0
2022-11-10 12:00:00,102.8,103.47,102.74,103.37,63775.0,100.1084,100.7609,100.05,100.6635,63775.0
2022-11-10 12:10:00,103.33,103.64,103.14,103.58,30512.0,100.6245,100.9264,100.4395,100.868,30512.0
2022-11-10 12:20:00,103.65,103.93,103.52,103.83,50398.0,100.9361,101.2088,100.8095,101.1114,50398.0
2022-11-10 12:30:00,103.83,104.13,103.67,103.75,46309.0,101.1114,101.4036,100.9556,101.0335,46309.0
2022-11-10 12:40:00,103.73,103.82,103.34,103.45,48274.0,101.014,101.1017,100.6343,100.7414,48274.0
2022-11-10 12:50:00,103.46,103.54,102.82,102.88,30664.0,100.7511,100.829,100.1279,100.1863,30664.0
2022-11-10 13:00:00,102.93,103.5,102.86,103.3,38473.0,100.235,100.7901,100.1668,100.5953,38473.0
2022-11-10 13:10:00,103.27,103.39,102.91,102.91,18883.0,100.5661,100.6829,100.2155,100.2155,18883.0
2022-11-10 13:20:00,102.99,103.06,102.46,102.64,18144.0,100.2934,100.3616,99.7773,99.9526,18144.0
2022-11-10 13:30:00,102.72,102.89,102.5,102.84,26567.0,100.0305,100.196,99.8162,100.1473,26567.0
2022-11-10 13:40:00,102.77,103.08,102.74,102.82,31267.0,100.0792,100.3811,100.05,100.1279,31267.0
2022-11-10 13:50:00,102.85,103.15,102.76,103.15,20711.0,100.1571,100.4492,100.0694,100.4492,20711.0
2022-11-10 14:00:00,103.13,103.29,103.09,103.17,19729.0,100.4298,100.5856,100.3908,100.4687,19729.0
2022-11-10 14:10:00,103.2,103.2,102.92,102.97,26548.0,100.4979,100.4979,100.2253,100.2739,26548.0
2022-11-10 14:20:00,102.94,103.02,102.71,102.95,16599.0,100.2447,100.3226,100.0208,100.2545,16599.0
2022-11-10 14:30:00,102.93,103.02,102.81,102.85,21093.0,100.235,100.3226,100.1181,100.1571,21093.0
2022-11-10 14:40:00,102.81,102.85,102.64,102.71,19660.0,100.1181,100.1571,99.9526,100.0208,19660.0
2022-11-10 14:50:00,102.72,102.91,102.68,102.86,37221.0,100.0305,100.2155,99.9915,100.1668,37221.0
2022-11-10 15:00:00,102.83,102.84,102.6,102.82,22163.0,100.1376,100.1473,99.9136,100.1279,22163.0
2022-11-10 15:10:00,102.83,102.85,102.7,102.81,29702.0,100.1376,100.1571,100.011,100.1181,29702.0
2022-11-10 15:20:00,102.81,102.97,102.58,102.68,38561.0,100.1181,100.2739,99.8942,99.9915,38561.0
2022-11-10 15:30:00,102.69,102.81,102.58,102.62,52033.0,100.0013,100.1181,99.8942,99.9331,52033.0
2022-11-10 15:40:00,102.62,102.76,102.49,102.74,64478.0,99.9331,100.0694,99.8065,100.05,64478.0
2022-11-10 15:50:00,102.76,102.98,102.68,102.89,156413.0,100.0694,100.2837,99.9915,100.196,156413.0
2022-11-11 09:30:00,102.63,103.19,102.22,102.52,58156.0,99.9428,100.4882,99.5436,99.8357,58156.0
2022-11-11 09:40:00,102.54,103.33,102.06,103.33,63209.0,99.8552,100.6245,99.3878,100.6245,63209.0
2022-11-11 09:50:00,103.29,103.51,102.97,103.31,92585.0,100.5856,100.7998,100.2739,100.605,92585.0
2022-11-11 10:00:00,103.26,104.04,102.93,103.66,47599.0,100.5564,101.3159,100.235,100.9459,47599.0
2022-11-11 10:10:00,103.63,104.58,103.54,104.5,28402.0,100.9167,101.8418,100.829,101.7639,28402.0
2022-11-11 10:20:00,104.58,104.83,104.42,104.7,58468.0,101.8418,102.0852,101.686,101.9586,58468.0
2022-11-11 10:30:00,104.75,104.75,104.33,104.5,44842.0,102.0073,102.0073,101.5983,101.7639,44842.0
2022-11-11 10:40:00,104.5,104.69,104.32,104.68,64755.0,101.7639,101.9489,101.5886,101.9392,64755.0
2022-11-11 10:50:00,104.69,104.69,104.15,104.47,60110.0,101.9489,101.9489,101.423,101.7347,60110.0
2022-11-11 11:00:00,104.52,105.23,104.5,104.69,55324.0,101.7834,102.4748,101.7639,101.9489,55324.0
2022-11-11 11:10:00,104.73,104.82,104.3,104.44,32758.0,101.9879,102.0755,101.5691,101.7055,32758.0
2022-11-11 11:20:00,104.47,104.51,103.62,103.65,81862.0,101.7347,101.7736,100.9069,100.9361,81862.0
2022-11-11 11:30:00,103.61,103.61,103.05,103.06,110877.0,100.8972,100.8972,100.3518,100.3616,110877.0
2022-11-11 11:40:00,103.07,103.46,102.99,103.35,33781.0,100.3713,100.7511,100.2934,100.644,33781.0
2022-11-11 11:50:00,103.37,103.89,103.35,103.65,33255.0,100.6635,101.1699,100.644,100.9361,33255.0
2022-11-11 12:00:00,103.57,103.84,103.52,103.61,21508.0,100.8582,101.1212,100.8095,100.8972,21508.0
2022-11-11 12:10:00,103.69,104.14,103.69,103.97,32908.0,100.9751,101.4133,100.9751,101.2478,32908.0
2022-11-11 12:20:00,103.96,104.02,103.78,103.95,26968.0,101.238,101.2965,101.0627,101.2283,26968.0
2022-11-11 12:30:00,103.93,104.01,103.65,103.66,18171.0,101.2088,101.2867,100.9361,100.9459,18171.0
2022-11-11 12:40:00,103.63,103.64,103.31,103.32,36525.0,100.9167,100.9264,100.605,100.6148,36525.0
2022-11-11 12:50:00,103.34,103.55,103.18,103.44,53881.0,100.6343,100.8388,100.4784,100.7316,53881.0
2022-11-11 13:00:00,103.46,104.09,103.46,103.98,26118.0,100.7511,101.3646,100.7511,101.2575,26118.0
2022-11-11 13:10:00,103.98,104.11,103.67,103.67,70666.0,101.2575,101.3841,100.9556,100.9556,70666.0
2022-11-11 13:20:00,103.66,103.67,103.47,103.63,33048.0,100.9459,100.9556,100.7609,100.9167,33048.0
2022-11-11 13:30:00,103.64,103.77,103.42,103.43,30340.0,100.9264,101.053,100.7122,100.7219,30340.0
2022-11-11 13:40:00,103.45,103.57,103.28,103.54,23993.0,100.7414,100.8582,100.5758,100.829,23993.0
2022-11-11 13:50:00,103.55,104.13,103.54,104.05,105518.0,100.8388,101.4036,100.829,101.3257,105518.0
2022-11-11 14:00:00,104.05,104.43,103.97,104.39,27842.0,101.3257,101.6957,101.2478,101.6568,27842.0
2022-11-11 14:10:00,104.43,104.76,104.36,104.74,29656.0,101.6957,102.0171,101.6275,101.9976,29656.0
2022-11-11 14:20:00,104.73,105.04,104.73,104.99,31554.0,101.9879,102.2897,101.9879,102.2411,31554.0
2022-11-11 14:30:00,104.96,104.96,104.68,104.81,49158.0,102.2118,102.2118,101.9392,102.0658,49158.0
2022-11-11 14:40:00,104.81,104.97,104.52,104.52,39205.0,102.0658,102.2216,101.7834,101.7834,39205.0
2022-11-11 14:50:00,104.54,104.6,104.39,104.52,32496.0,101.8028,101.8613,101.6568,101.7834,32496.0
2022-11-11 15:00:00,104.55,104.57,104.25,104.32,45114.0,101.8126,101.8321,101.5204,101.5886,45114.0
2022-11-11 15:10:00,104.3,104.35,103.86,104.09,87654.0,101.5691,101.6178,101.1406,101.3646,87654.0
2022-11-11 15:20:00,104.1,104.56,104.09,104.38,74384.0,101.3744,101.8223,101.3646,101.647,74384.0
2022-11-11 15:30:00,104.4,104.48,104.12,104.48,78851.0,101.6665,101.7444,101.3938,101.7444,78851.0
2022-11-11 15:40:00,104.49,104.63,104.42,104.63,70303.0,101.7541,101.8905,101.686,101.8905,70303.0
2022-11-11 15:50:00,104.64,104.72,104.27,104.43,254996.0,101.9002,101.9781,101.5399,101.6957,254996.0
2022-11-14 09:30:00,102.08,103.2,102.08,102.71,138306.0,99.4072,100.4979,99.4072,100.0208,138306.0
2022-11-14 09:40:00,102.68,102.89,102.43,102.62,17425.0,99.9915,100.196,99.7481,99.9331,17425.0
2022-11-14 09:50:00,102.57,102.84,102.36,102.84,34123.0,99.8844,100.1473,99.6799,100.1473,34123.0
2022-11-14 10:00:00,102.85,103.47,102.79,103.31,48504.0,100.1571,100.7609,100.0987,100.605,48504.0
2022-11-14 10:10:00,103.31,103.84,103.19,103.4,33544.0,100.605,101.1212,100.4882,100.6927,33544.0
2022-11-14 10:20:00,103.48,103.55,102.86,102.95,21167.0,100.7706,100.8388,100.1668,100.2545,21167.0
2022-11-14 10:30:00,103.01,103.29,102.95,103.08,36115.0,100.3129,100.5856,100.2545,100.3811,36115.0
2022-11-14 10:40:00,103.07,103.15,102.9,103.1,60500.0,100.3713,100.4492,100.2058,100.4005,60500.0
2022-11-14 10:50:00,103.04,103.16,102.89,102.9,37056.0,100.3421,100.459,100.196,100.2058,37056.0
2022-11-14 11:00:00,102.92,103.04,102.51,103.03,30586.0,100.2253,100.3421,99.826,100.3324,30586.0
2022-11-14 11:10:00,102.98,103.01,102.12,102.19,48075.0,100.2837,100.3129,99.4462,99.5144,48075.0
2022-11-14 11:20:00,102.23,102.58,102.22,102.56,16827.0,99.5533,99.8942,99.5436,99.8747,16827.0
2022-11-14 11:30:00,102.52,103.32,102.49,102.98,18913.0,99.8357,100.6148,99.8065,100.2837,18913.0
2022-11-14 11:40:00,103.01,103.22,102.96,103.19,12441.0,100.3129,100.5174,100.2642,100.4882,12441.0
2022-11-14 11:50:00,103.19,103.43,103.0,103.24,69130.0,100.4882,100.7219,100.3032,100.5369,69130.0
2022-11-14 12:00:00,103.27,103.67,103.2,103.66,26655.0,100.5661,100.9556,100.4979,100.9459,26655.0
2022-11-14 12:10:00,103.66,103.69,103.39,103.4,15171.0,100.9459,100.9751,100.6829,100.6927,15171.0
2022-11-14 12:20:00,103.38,103.66,103.12,103.57,18266.0,100.6732,100.9459,100.42,100.8582,18266.0
2022-11-14 12:30:00,103.58,103.91,103.57,103.88,14759.0,100.868,101.1893,100.8582,101.1601,14759.0
2022-11-14 12:40:00,103.88,103.98,103.75,103.77,21526.0,101.1601,101.2575,101.0335,101.053,21526.0
2022-11-14 12:50:00,103.8,104.01,103.8,103.91,29242.0,101.0822,101.2867,101.0822,101.1893,29242.0
2022-11-14 13:00:00,103.93,104.15,103.87,104.09,17845.0,101.2088,101.423,101.1504,101.3646,17845.0
2022-11-14 13:10:00,104.09,104.32,104.09,104.26,22097.0,101.3646,101.5886,101.3646,101.5302,22097.0
2022-11-14 13:20:00,104.21,104.56,103.8,104.51,37727.0,101.4815,101.8223,101.0822,101.7736,37727.0
2022-11-14 13:30:00,104.51,104.61,104.36,104.48,31931.0,101.7736,101.871,101.6275,101.7444,31931.0
2022-11-14 13:40:00,104.49,104.64,104.46,104.61,33799.0,101.7541,101.9002,101.7249,101.871,33799.0
2022-11-14 13:50:00,104.64,104.74,104.58,104.67,27419.0,101.9002,101.9976,101.8418,101.9294,27419.0
2022-11-14 14:00:00,104.68,104.7,104.2,104.2,34373.0,101.9392,101.9586,101.4717,101.4717,34373.0
2022-11-14 14:10:00,104.2,104.29,104.08,104.22,29059.0,101.4717,101.5594,101.3549,101.4912,29059.0
2022-11-14 14:20:00,104.22,104.33,104.07,104.16,58163.0,101.4912,101.5983,101.3451,101.4328,58163.0
2022-11-14 14:30:00,104.17,104.42,104.11,104.4,38653.0,101.4425,101.686,101.3841,101.6665,38653.0
2022-11-14 14:40:00,104.38,104.42,104.2,104.2,28597.0,101.647,101.686,101.4717,101.4717,28597.0
2022-11-14 14:50:00,104.21,104.51,104.21,104.5,26413.0,101.4815,101.7736,101.4815,101.7639,26413.0
2022-11-14 15:00:00,104.51,104.69,104.5,104.52,33571.0,101.7736,101.9489,101.7639,101.7834,33571.0
2022-11-14 15:10:00,104.52,104.58,104.18,104.31,27255.0,101.7834,101.8418,101.4523,101.5789,27255.0
2022-11-14 15:20:00,104.31,104.44,104.25,104.32,29691.0,101.5789,101.7055,101.5204,101.5886,29691.0
2022-11-14 15:30:00,104.32,104.32,104.07,104.23,36392.0,101.5886,101.5886,101.3451,101.501,36392.0
2022-11-14 15:40:00,104.23,104.24,103.89,103.89,57164.0,101.501,101.5107,101.1699,101.1699,57164.0
2022-11-14 15:50:00,103.89,104.06,103.2,103.3,256138.0,101.1699,101.3354,100.4979,100.5953,256138.0
2022-11-15 09:30:00,105.52,106.02,105.01,105.75,31692.0,102.7572,103.2441,102.2605,102.9812,31692.0
2022-11-15 09:40:00,105.8,105.82,105.0,105.11,17891.0,103.0298,103.0493,102.2508,102.3579,17891.0
2022-11-15 09:50:00,105.09,105.26,104.68,105.18,26446.0,102.3384,102.504,101.9392,102.4261,26446.0
2022-11-15 10:00:00,105.23,105.39,104.73,104.73,31249.0,102.4748,102.6306,101.9879,101.9879,31249.0
2022-11-15 10:10:00,104.72,104.87,103.93,103.93,37345.0,101.9781,102.1242,101.2088,101.2088,37345.0
2022-11-15 10:20:00,103.93,104.55,103.91,104.16,40030.0,101.2088,101.8126,101.1893,101.4328,40030.0
2022-11-15 10:30:00,104.12,104.37,104.05,104.33,62882.0,101.3938,101.6373,101.3257,101.5983,62882.0
2022-11-15 10:40:00,104.28,104.66,104.05,104.12,34882.0,101.5496,101.9197,101.3257,101.3938,34882.0
2022-11-15 10:50:00,104.12,104.25,103.89,104.03,38589.0,101.3938,101.5204,101.1699,101.3062,38589.0
2022-11-15 11:00:00,103.91,103.93,103.29,103.84,61825.0,101.1893,101.2088,100.5856,101.1212,61825.0
2022-11-15 11:10:00,103.85,104.08,103.69,103.86,28169.0,101.1309,101.3549,100.9751,101.1406,28169.0
2022-11-15 11:20:00,103.87,103.95,103.43,103.6,36258.0,101.1504,101.2283,100.7219,100.8874,36258.0
2022-11-15 11:30:00,103.62,104.12,103.62,104.1,57763.0,100.9069,101.3938,100.9069,101.3744,57763.0
2022-11-15 11:40:00,104.15,104.42,103.99,104.07,50321.0,101.423,101.686,101.2672,101.3451,50321.0
2022-11-15 11:50:00,104.01,104.36,103.86,104.36,20558.0,101.2867,101.6275,101.1406,101.6275,20558.0
2022-11-15 12:00:00,104.4,104.4,103.85,104.18,14895.0,101.6665,101.6665,101.1309,101.4523,14895.0
2022-11-15 12:10:00,104.13,104.36,104.06,104.34,24717.0,101.4036,101.6275,101.3354,101.6081,24717.0
2022-11-15 12:20:00,104.34,104.34,104.07,104.07,16938.0,101.6081,101.6081,101.3451,101.3451,16938.0
2022-11-15 12:30:00,104.11,104.17,103.95,104.02,17817.0,101.3841,101.4425,101.2283,101.2965,17817.0
2022-11-15 12:40:00,104.03,104.04,103.47,103.54,24341.0,101.3062,101.3159,100.7609,100.829,24341.0
2022-11-15 12:50:00,103.49,103.49,103.19,103.39,22092.0,100.7803,100.7803,100.4882,100.6829,22092.0
2022-11-15 13:00:00,103.35,103.42,103.16,103.16,20193.0,100.644,100.7122,100.459,100.459,20193.0
2022-11-15 13:10:00,103.15,103.18,102.66,102.66,26549.0,100.4492,100.4784,99.9721,99.9721,26549.0
2022-11-15 13:20:00,102.65,102.65,102.14,102.26,22856.0,99.9623,99.9623,99.4657,99.5825,22856.0
2022-11-15 13:30:00,102.23,102.31,101.5,101.68,28844.0,99.5533,99.6312,98.8424,99.0177,28844.0
2022-11-15 13:40:00,101.68,102.19,101.53,101.78,34111.0,99.0177,99.5144,98.8716,99.1151,34111.0
2022-11-15 13:50:00,101.76,101.99,101.64,101.77,36612.0,99.0956,99.3196,98.9788,99.1054,36612.0
2022-11-15 14:00:00,101.77,101.84,101.11,101.39,51090.0,99.1054,99.1735,98.4626,98.7353,51090.0
2022-11-15 14:10:00,101.39,102.09,101.38,101.94,74537.0,98.7353,99.417,98.7256,99.2709,74537.0
2022-11-15 14:20:00,102.04,102.4,102.0,102.23,22304.0,99.3683,99.7189,99.3293,99.5533,22304.0
2022-11-15 14:30:00,102.28,102.58,102.1,102.28,66386.0,99.602,99.8942,99.4267,99.602,66386.0
2022-11-15 14:40:00,102.36,102.49,102.31,102.37,23716.0,99.6799,99.8065,99.6312,99.6897,23716.0
2022-11-15 14:50:00,102.38,102.67,102.27,102.56,28290.0,99.6994,99.9818,99.5923,99.8747,28290.0
2022-11-15 15:00:00,102.59,102.77,102.46,102.47,20816.0,99.9039,100.0792,99.7773,99.787,20816.0
2022-11-15 15:10:00,102.48,102.68,102.21,102.61,32824.0,99.7968,99.9915,99.5338,99.9234,32824.0
2022-11-15 15:20:00,102.6,102.7,102.36,102.43,47628.0,99.9136,100.011,99.6799,99.7481,47628.0
2022-11-15 15:30:00,102.41,102.62,102.19,102.57,56317.0,99.7286,99.9331,99.5144,99.8844,56317.0
2022-11-15 15:40:00,102.58,102.64,102.38,102.43,51132.0,99.8942,99.9526,99.6994,99.7481,51132.0
2022-11-15 15:50:00,102.43,102.43,102.24,102.28,208734.0,99.7481,99.7481,99.5631,99.602,208734.0
2022-11-16 09:30:00,101.86,101.91,101.1,101.54,36138.0,99.193,99.2417,98.4529,98.8814,36138.0
2022-11-16 09:40:00,101.35,101.66,101.08,101.1,24718.0,98.6964,98.9982,98.4334,98.4529,24718.0
2022-11-16 09:50:00,101.04,101.45,101.01,101.21,19188.0,98.3945,98.7937,98.3653,98.56,19188.0
2022-11-16 10:00:00,101.24,101.24,100.45,101.02,55046.0,98.5892,98.5892,97.8199,98.375,55046.0
2022-11-16 10:10:00,101.12,101.29,100.71,100.71,20640.0,98.4724,98.6379,98.0731,98.0731,20640.0
2022-11-16 10:20:00,100.84,100.9,100.53,100.9,22056.0,98.1997,98.2581,97.8978,98.2581,22056.0
2022-11-16 10:30:00,100.91,101.03,100.52,100.58,65358.0,98.2679,98.3847,97.8881,97.9465,65358.0
2022-11-16 10:40:00,100.58,100.62,100.19,100.48,31704.0,97.9465,97.9855,97.5667,97.8491,31704.0
2022-11-16 10:50:00,100.42,100.55,99.5,100.2,270904.0,97.7907,97.9173,96.8948,97.5765,270904.0
2022-11-16 11:00:00,100.25,100.81,100.25,100.79,71622.0,97.6252,98.1705,97.6252,98.151,71622.0
2022-11-16 11:10:00,100.79,100.83,100.57,100.81,36579.0,98.151,98.19,97.9368,98.1705,36579.0
2022-11-16 11:20:00,100.79,101.03,100.55,100.89,34991.0,98.151,98.3847,97.9173,98.2484,34991.0
2022-11-16 11:30:00,100.9,101.0,100.64,100.92,49944.0,98.2581,98.3555,98.0049,98.2776,49944.0
2022-11-16 11:40:00,100.92,101.11,100.81,101.08,25380.0,98.2776,98.4626,98.1705,98.4334,25380.0
2022-11-16 11:50:00,100.98,101.11,100.8,100.8,10973.0,98.336,98.4626,98.1608,98.1608,10973.0
2022-11-16 12:00:00,100.88,100.9,100.44,100.66,22664.0,98.2387,98.2581,97.8102,98.0244,22664.0
2022-11-16 12:10:00,100.64,100.82,100.48,100.58,32497.0,98.0049,98.1802,97.8491,97.9465,32497.0
2022-11-16 12:20:00,100.6,100.6,100.22,100.34,16271.0,97.966,97.966,97.5959,97.7128,16271.0
2022-11-16 12:30:00,100.36,100.44,100.07,100.07,16689.0,97.7323,97.8102,97.4499,97.4499,16689.0
2022-11-16 12:40:00,100.07,100.36,99.93,100.18,26222.0,97.4499,97.7323,97.3135,97.557,26222.0
2022-11-16 12:50:00,100.21,100.39,99.97,100.08,19297.0,97.5862,97.7615,97.3525,97.4596,19297.0
2022-11-16 13:00:00,100.04,100.04,99.51,99.7,23412.0,97.4207,97.4207,96.9045,97.0896,23412.0
2022-11-16 13:10:00,99.75,99.86,99.25,99.27,18799.0,97.1383,97.2454,96.6513,96.6708,18799.0
2022-11-16 13:20:00,99.28,99.64,99.07,99.64,34874.0,96.6806,97.0311,96.4761,97.0311,34874.0
2022-11-16 13:30:00,99.67,99.67,99.14,99.22,24031.0,97.0603,97.0603,96.5442,96.6221,24031.0
2022-11-16 13:40:00,99.22,99.56,99.19,99.5,17529.0,96.6221,96.9532,96.5929,96.8948,17529.0
2022-11-16 13:50:00,99.56,99.56,99.24,99.39,29278.0,96.9532,96.9532,96.6416,96.7877,29278.0
2022-11-16 14:00:00,99.36,99.56,99.26,99.56,17104.0,96.7585,96.9532,96.6611,96.9532,17104.0
2022-11-16 14:10:00,99.53,99.64,99.43,99.45,25986.0,96.924,97.0311,96.8266,96.8461,25986.0
2022-11-16 14:20:00,99.46,99.92,99.4,99.79,32644.0,96.8558,97.3038,96.7974,97.1772,32644.0
2022-11-16 14:30:00,99.77,99.85,99.5,99.81,14475.0,97.1577,97.2356,96.8948,97.1967,14475.0
2022-11-16 14:40:00,99.85,99.93,99.69,99.7,13798.0,97.2356,97.3135,97.0798,97.0896,13798.0
2022-11-16 14:50:00,99.7,99.87,99.63,99.83,49133.0,97.0896,97.2551,97.0214,97.2162,49133.0
2022-11-16 15:00:00,99.81,99.82,99.36,99.44,28677.0,97.1967,97.2064,96.7585,96.8364,28677.0
2022-11-16 15:10:00,99.48,99.52,99.12,99.2,23963.0,96.8753,96.9143,96.5247,96.6027,23963.0
2022-11-16 15:20:00,99.21,99.43,99.21,99.37,51025.0,96.6124,96.8266,96.6124,96.7682,51025.0
2022-11-16 15:30:00,99.35,99.44,99.14,99.25,35070.0,96.7487,96.8364,96.5442,96.6513,35070.0
2022-11-16 15:40:00,99.22,99.59,99.12,99.53,73624.0,96.6221,96.9824,96.5247,96.924,73624.0
2022-11-16 15:50:00,99.53,99.6,99.25,99.33,135396.0,96.924,96.9922,96.6513,96.7292,135396.0
2022-11-17 09:30:00,97.3,97.77,96.42,96.89,39299.0,94.7524,95.2101,93.8954,94.3531,39299.0
2022-11-17 09:40:00,96.98,97.38,96.64,96.98,39782.0,94.4408,94.8303,94.1097,94.4408,39782.0
2022-11-17 09:50:00,96.96,97.21,96.43,96.63,32712.0,94.4213,94.6648,93.9052,94.0999,32712.0
2022-11-17 10:00:00,96.72,96.86,96.41,96.47,61094.0,94.1876,94.3239,93.8857,93.9441,61094.0
2022-11-17 10:10:00,96.47,97.13,96.46,97.13,47101.0,93.9441,94.5869,93.9344,94.5869,47101.0
2022-11-17 10:20:00,97.17,97.65,97.17,97.25,46716.0,94.6258,95.0932,94.6258,94.7037,46716.0
2022-11-17 10:30:00,97.25,97.45,97.2,97.34,29727.0,94.7037,94.8985,94.655,94.7914,29727.0
2022-11-17 10:40:00,97.32,97.33,96.78,96.82,33696.0,94.7719,94.7816,94.246,94.285,33696.0
2022-11-17 10:50:00,96.83,96.91,96.58,96.69,30481.0,94.2947,94.3726,94.0513,94.1584,30481.0
2022-11-17 11:00:00,96.71,97.21,96.69,97.03,36517.0,94.1778,94.6648,94.1584,94.4895,36517.0
2022-11-17 11:10:00,97.01,97.07,96.76,96.81,41503.0,94.47,94.5284,94.2265,94.2752,41503.0
2022-11-17 11:20:00,96.81,96.94,96.65,96.73,42424.0,94.2752,94.4018,94.1194,94.1973,42424.0
2022-11-17 11:30:00,96.72,97.12,96.72,96.98,37159.0,94.1876,94.5771,94.1876,94.4408,37159.0
2022-11-17 11:40:00,96.99,97.15,96.75,96.84,35485.0,94.4505,94.6063,94.2168,94.3044,35485.0
2022-11-17 11:50:00,96.85,97.43,96.69,97.35,25466.0,94.3142,94.879,94.1584,94.8011,25466.0
2022-11-17 12:00:00,97.38,97.41,97.06,97.17,28723.0,94.8303,94.8595,94.5187,94.6258,28723.0
2022-11-17 12:10:00,97.2,97.5,97.19,97.24,58755.0,94.655,94.9472,94.6453,94.694,58755.0
2022-11-17 12:20:00,97.25,97.25,96.76,96.78,59648.0,94.7037,94.7037,94.2265,94.246,59648.0
2022-11-17 12:30:00,96.78,97.1,96.64,96.75,49142.0,94.246,94.5576,94.1097,94.2168,49142.0
2022-11-17 12:40:00,96.79,96.98,96.72,96.79,52781.0,94.2558,94.4408,94.1876,94.2558,52781.0
2022-11-17 12:50:00,96.82,97.04,96.78,96.95,55315.0,94.285,94.4992,94.246,94.4116,55315.0
2022-11-17 13:00:00,96.95,97.23,96.94,97.11,71765.0,94.4116,94.6842,94.4018,94.5674,71765.0
2022-11-17 13:10:00,97.09,97.62,97.06,97.51,29869.0,94.5479,95.064,94.5187,94.9569,29869.0
2022-11-17 13:20:00,97.53,97.56,97.2,97.2,27536.0,94.9764,95.0056,94.655,94.655,27536.0
2022-11-17 13:30:00,97.2,97.62,97.13,97.58,32047.0,94.655,95.064,94.5869,95.0251,32047.0
2022-11-17 13:40:00,97.59,97.59,97.38,97.44,29468.0,95.0348,95.0348,94.8303,94.8887,29468.0
2022-11-17 13:50:00,97.45,97.46,97.17,97.32,31791.0,94.8985,94.9082,94.6258,94.7719,31791.0
2022-11-17 14:00:00,97.36,97.84,97.35,97.79,37838.0,94.8108,95.2783,94.8011,95.2296,37838.0
2022-11-17 14:10:00,97.77,97.8,97.49,97.49,30383.0,95.2101,95.2393,94.9374,94.9374,30383.0
2022-11-17 14:20:00,97.54,97.54,97.31,97.38,28502.0,94.9861,94.9861,94.7621,94.8303,28502.0
2022-11-17 14:30:00,97.37,97.5,97.2,97.26,27103.0,94.8206,94.9472,94.655,94.7134,27103.0
2022-11-17 14:40:00,97.31,97.44,97.07,97.38,37233.0,94.7621,94.8887,94.5284,94.8303,37233.0
2022-11-17 14:50:00,97.37,97.51,97.28,97.28,41193.0,94.8206,94.9569,94.7329,94.7329,41193.0
2022-11-17 15:00:00,97.3,97.46,97.16,97.16,36101.0,94.7524,94.9082,94.6161,94.6161,36101.0
2022-11-17 15:10:00,97.16,97.27,97.01,97.06,33809.0,94.6161,94.7232,94.47,94.5187,33809.0
2022-11-17 15:20:00,97.04,97.11,96.87,97.1,43835.0,94.4992,94.5674,94.3337,94.5576,43835.0
2022-11-17 15:30:00,97.09,97.24,97.08,97.12,38306.0,94.5479,94.694,94.5382,94.5771,38306.0
2022-11-17 15:40:00,97.13,97.46,97.13,97.46,54505.0,94.5869,94.9082,94.5869,94.9082,54505.0
2022-11-17 15:50:00,97.5,97.72,97.32,97.71,197514.0,94.9472,95.1614,94.7719,95.1517,197514.0
2022-11-18 09:30:00,100.0,101.88,98.96,99.8,98868.0,97.3817,99.2125,96.3689,97.1869,98868.0
2022-11-18 09:40:00,99.83,99.83,98.55,98.73,30985.0,97.2162,97.2162,95.9697,96.145,30985.0
2022-11-18 09:50:00,98.73,99.0,98.43,98.44,14379.0,96.145,96.4079,95.8528,95.8626,14379.0
2022-11-18 10:00:00,98.46,98.63,98.03,98.24,12050.0,95.882,96.0476,95.4633,95.6678,12050.0
2022-11-18 10:10:00,98.32,98.54,98.11,98.18,25482.0,95.7457,95.9599,95.5412,95.6094,25482.0
2022-11-18 10:20:00,98.11,98.69,98.11,98.56,15037.0,95.5412,96.106,95.5412,95.9794,15037.0
2022-11-18 10:30:00,98.54,98.78,98.42,98.46,15432.0,95.9599,96.1936,95.8431,95.882,15432.0
2022-11-18 10:40:00,98.45,98.56,98.26,98.36,13722.0,95.8723,95.9794,95.6873,95.7846,13722.0
2022-11-18 10:50:00,98.36,98.36,97.81,97.97,17549.0,95.7846,95.7846,95.249,95.4049,17549.0
2022-11-18 11:00:00,97.97,97.97,97.63,97.78,28023.0,95.4049,95.4049,95.0738,95.2198,28023.0
2022-11-18 11:10:00,97.83,98.41,97.75,98.41,10969.0,95.2685,95.8333,95.1906,95.8333,10969.0
2022-11-18 11:20:00,98.36,98.64,98.34,98.43,20366.0,95.7846,96.0573,95.7652,95.8528,20366.0
2022-11-18 11:30:00,98.49,98.61,98.26,98.26,23613.0,95.9112,96.0281,95.6873,95.6873,23613.0
2022-11-18 11:40:00,98.25,98.49,98.2,98.34,19453.0,95.6775,95.9112,95.6288,95.7652,19453.0
2022-11-18 11:50:00,98.34,98.65,98.34,98.47,14369.0,95.7652,96.0671,95.7652,95.8918,14369.0
2022-11-18 12:00:00,98.52,98.8,98.44,98.46,16993.0,95.9405,96.2131,95.8626,95.882,16993.0
2022-11-18 12:10:00,98.42,98.5,97.74,97.74,29526.0,95.8431,95.921,95.1809,95.1809,29526.0
2022-11-18 12:20:00,97.77,98.0,97.73,97.87,24055.0,95.2101,95.4341,95.1711,95.3075,24055.0
2022-11-18 12:30:00,97.86,98.02,97.82,97.98,44877.0,95.2977,95.4535,95.2588,95.4146,44877.0
2022-11-18 12:40:00,97.97,98.04,97.72,97.8,27900.0,95.4049,95.473,95.1614,95.2393,27900.0
2022-11-18 12:50:00,97.8,97.88,97.43,97.53,45174.0,95.2393,95.3172,94.879,94.9764,45174.0
2022-11-18 13:00:00,97.59,97.78,97.53,97.71,31255.0,95.0348,95.2198,94.9764,95.1517,31255.0
2022-11-18 13:10:00,97.75,97.83,97.21,97.33,35977.0,95.1906,95.2685,94.6648,94.7816,35977.0
2022-11-18 13:20:00,97.35,97.51,97.1,97.43,30330.0,94.8011,94.9569,94.5576,94.879,30330.0
2022-11-18 13:30:00,97.43,97.53,97.33,97.37,22234.0,94.879,94.9764,94.7816,94.8206,22234.0
2022-11-18 13:40:00,97.36,97.38,97.07,97.07,20099.0,94.8108,94.8303,94.5284,94.5284,20099.0
2022-11-18 13:50:00,97.06,97.53,97.06,97.49,18115.0,94.5187,94.9764,94.5187,94.9374,18115.0
2022-11-18 14:00:00,97.5,97.74,97.43,97.7,12589.0,94.9472,95.1809,94.879,95.1419,12589.0
2022-11-18 14:10:00,97.7,97.83,97.59,97.7,28479.0,95.1419,95.2685,95.0348,95.1419,28479.0
2022-11-18 14:20:00,97.7,97.79,97.62,97.75,19544.0,95.1419,95.2296,95.064,95.1906,19544.0
2022-11-18 14:30:00,97.73,97.83,97.3,97.42,22107.0,95.1711,95.2685,94.7524,94.8693,22107.0
2022-11-18 14:40:00,97.41,97.51,97.22,97.38,34552.0,94.8595,94.9569,94.6745,94.8303,34552.0
2022-11-18 14:50:00,97.33,97.71,97.26,97.7,29666.0,94.7816,95.1517,94.7134,95.1419,29666.0
2022-11-18 15:00:00,97.68,97.95,97.65,97.85,23324.0,95.1225,95.3854,95.0932,95.288,23324.0
2022-11-18 15:10:00,97.9,98.0,97.75,97.85,20111.0,95.3367,95.4341,95.1906,95.288,20111.0
2022-11-18 15:20:00,97.84,98.1,97.78,98.1,25527.0,95.2783,95.5315,95.2198,95.5315,25527.0
2022-11-18 15:30:00,98.11,98.22,97.97,98.19,35247.0,95.5412,95.6483,95.4049,95.6191,35247.0
2022-11-18 15:40:00,98.22,98.46,98.18,98.41,58123.0,95.6483,95.882,95.6094,95.8333,58123.0
2022-11-18 15:50:00,98.42,98.55,97.8,98.08,158350.0,95.8431,95.9697,95.2393,95.512,158350.0
2022-11-21 09:30:00,97.57,97.76,97.1,97.27,27568.0,95.0153,95.2004,94.5576,94.7232,27568.0
2022-11-21 09:40:00,97.47,97.56,97.04,97.28,20805.0,94.9179,95.0056,94.4992,94.7329,20805.0
2022-11-21 09:50:00,97.31,97.36,96.97,97.02,18062.0,94.7621,94.8108,94.431,94.4797,18062.0
2022-11-21 10:00:00,97.06,97.24,96.79,96.94,27010.0,94.5187,94.694,94.2558,94.4018,27010.0
2022-11-21 10:10:00,96.98,97.06,96.67,96.84,10347.0,94.4408,94.5187,94.1389,94.3044,10347.0
2022-11-21 10:20:00,96.82,96.84,96.09,96.15,25091.0,94.285,94.3044,93.5741,93.6325,25091.0
2022-11-21 10:30:00,96.1,96.2,95.48,95.81,61507.0,93.5838,93.6812,92.9801,93.3014,61507.0
2022-11-21 10:40:00,95.78,95.9,95.22,95.31,41251.0,93.2722,93.3891,92.7269,92.8145,41251.0
2022-11-21 10:50:00,95.32,95.65,95.14,95.65,34231.0,92.8242,93.1456,92.649,93.1456,34231.0
2022-11-21 11:00:00,95.73,96.08,95.72,95.94,13581.0,93.2235,93.5643,93.2138,93.428,13581.0
2022-11-21 11:10:00,95.96,96.12,95.78,95.89,33253.0,93.4475,93.6033,93.2722,93.3793,33253.0
2022-11-21 11:20:00,95.91,96.11,95.89,95.96,31486.0,93.3988,93.5936,93.3793,93.4475,31486.0
2022-11-21 11:30:00,95.97,96.15,95.75,95.87,19119.0,93.4572,93.6325,93.243,93.3598,19119.0
2022-11-21 11:40:00,95.8,95.87,95.5,95.63,13976.0,93.2917,93.3598,92.9995,93.1261,13976.0
2022-11-21 11:50:00,95.6,95.77,95.32,95.45,20502.0,93.0969,93.2625,92.8242,92.9508,20502.0
2022-11-21 12:00:00,95.47,95.63,95.1,95.1,29272.0,92.9703,93.1261,92.61,92.61,29272.0
2022-11-21 12:10:00,95.14,95.32,94.68,94.98,149042.0,92.649,92.8242,92.201,92.4931,149042.0
2022-11-21 12:20:00,95.02,95.14,94.82,95.02,23515.0,92.5321,92.649,92.3373,92.5321,23515.0
2022-11-21 12:30:00,95.06,95.41,94.99,95.2,19276.0,92.5711,92.9119,92.5029,92.7074,19276.0
2022-11-21 12:40:00,95.24,95.31,95.04,95.07,13291.0,92.7463,92.8145,92.5516,92.5808,13291.0
2022-11-21 12:50:00,95.03,95.1,94.82,94.94,15676.0,92.5418,92.61,92.3373,92.4542,15676.0
2022-11-21 13:00:00,94.94,95.27,94.89,95.21,24102.0,92.4542,92.7756,92.4055,92.7171,24102.0
2022-11-21 13:10:00,95.2,95.7,95.2,95.56,85345.0,92.7074,93.1943,92.7074,93.058,85345.0
2022-11-21 13:20:00,95.54,95.67,95.38,95.58,20072.0,93.0385,93.1651,92.8827,93.0774,20072.0
2022-11-21 13:30:00,95.54,95.89,95.47,95.87,8092.0,93.0385,93.3793,92.9703,93.3598,8092.0
2022-11-21 13:40:00,95.9,96.33,95.87,96.3,45453.0,93.3891,93.8078,93.3598,93.7786,45453.0
2022-11-21 13:50:00,96.31,96.62,96.3,96.56,44618.0,93.7883,94.0902,93.7786,94.0318,44618.0
2022-11-21 14:00:00,96.52,97.11,96.51,96.8,68459.0,93.9928,94.5674,93.9831,94.2655,68459.0
2022-11-21 14:10:00,96.78,97.19,96.74,96.89,45624.0,94.246,94.6453,94.2071,94.3531,45624.0
2022-11-21 14:20:00,96.89,96.89,96.58,96.68,21307.0,94.3531,94.3531,94.0513,94.1486,21307.0
2022-11-21 14:30:00,96.64,96.79,96.4,96.47,23297.0,94.1097,94.2558,93.876,93.9441,23297.0
2022-11-21 14:40:00,96.44,96.44,96.21,96.27,11769.0,93.9149,93.9149,93.6909,93.7494,11769.0
2022-11-21 14:50:00,96.28,96.4,96.2,96.22,24357.0,93.7591,93.876,93.6812,93.7007,24357.0
2022-11-21 15:00:00,96.2,96.45,96.2,96.24,12451.0,93.6812,93.9247,93.6812,93.7202,12451.0
2022-11-21 15:10:00,96.25,96.48,96.21,96.42,20174.0,93.7299,93.9539,93.6909,93.8954,20174.0
2022-11-21 15:20:00,96.44,96.45,96.14,96.16,23542.0,93.9149,93.9247,93.6228,93.6422,23542.0
2022-11-21 15:30:00,96.16,96.28,96.08,96.17,46457.0,93.6422,93.7591,93.5643,93.652,46457.0
2022-11-21 15:40:00,96.17,96.24,96.07,96.2,59244.0,93.652,93.7202,93.5546,93.6812,59244.0
2022-11-21 15:50:00,96.2,96.24,96.02,96.11,124922.0,93.6812,93.7202,93.5059,93.5936,124922.0
2022-11-22 09:30:00,96.53,97.12,96.38,96.5,39538.0,94.0026,94.5771,93.8565,93.9733,39538.0
2022-11-22 09:40:00,96.37,96.54,96.09,96.09,46863.0,93.8468,94.0123,93.5741,93.5741,46863.0
2022-11-22 09:50:00,96.09,96.29,95.65,95.65,19646.0,93.5741,93.7688,93.1456,93.1456,19646.0
2022-11-22 10:00:00,95.65,96.27,95.65,96.13,14669.0,93.1456,93.7494,93.1456,93.613,14669.0
2022-11-22 10:10:00,96.1,96.51,96.1,96.2,18386.0,93.5838,93.9831,93.5838,93.6812,18386.0
2022-11-22 10:20:00,96.2,96.27,95.94,96.27,33305.0,93.6812,93.7494,93.428,93.7494,33305.0
2022-11-22 10:30:00,96.22,97.07,96.01,96.64,66241.0,93.7007,94.5284,93.4962,94.1097,66241.0
2022-11-22 10:40:00,96.63,97.04,96.46,96.99,44477.0,94.0999,94.4992,93.9344,94.4505,44477.0
2022-11-22 10:50:00,97.1,97.68,97.02,97.52,38963.0,94.5576,95.1225,94.4797,94.9666,38963.0
2022-11-22 11:00:00,97.54,97.84,97.3,97.78,26488.0,94.9861,95.2783,94.7524,95.2198,26488.0
2022-11-22 11:10:00,97.8,97.95,97.49,97.89,29772.0,95.2393,95.3854,94.9374,95.327,29772.0
2022-11-22 11:20:00,97.9,98.14,97.65,97.74,26694.0,95.3367,95.5704,95.0932,95.1809,26694.0
2022-11-22 11:30:00,97.77,98.01,97.48,97.97,26925.0,95.2101,95.4438,94.9277,95.4049,26925.0
2022-11-22 11:40:00,97.95,98.04,97.84,97.95,21213.0,95.3854,95.473,95.2783,95.3854,21213.0
2022-11-22 11:50:00,97.95,98.02,97.68,98.0,14477.0,95.3854,95.4535,95.1225,95.4341,14477.0
2022-11-22 12:00:00,98.06,98.29,98.05,98.22,17946.0,95.4925,95.7165,95.4828,95.6483,17946.0
2022-11-22 12:10:00,98.22,98.59,98.18,98.51,20094.0,95.6483,96.0086,95.6094,95.9307,20094.0
2022-11-22 12:20:00,98.53,98.69,98.47,98.69,24058.0,95.9502,96.106,95.8918,96.106,24058.0
2022-11-22 12:30:00,98.7,98.79,98.63,98.75,16892.0,96.1157,96.2034,96.0476,96.1644,16892.0
2022-11-22 12:40:00,98.74,98.74,98.53,98.53,13070.0,96.1547,96.1547,95.9502,95.9502,13070.0
2022-11-22 12:50:00,98.5,98.58,98.37,98.46,12389.0,95.921,95.9989,95.7944,95.882,12389.0
2022-11-22 13:00:00,98.48,98.84,98.43,98.81,15484.0,95.9015,96.2521,95.8528,96.2229,15484.0
2022-11-22 13:10:00,98.83,98.92,98.72,98.77,16344.0,96.2423,96.33,96.1352,96.1839,16344.0
2022-11-22 13:20:00,98.81,98.94,98.71,98.92,10131.0,96.2229,96.3495,96.1255,96.33,10131.0
2022-11-22 13:30:00,98.92,98.95,98.69,98.74,10752.0,96.33,96.3592,96.106,96.1547,10752.0
2022-11-22 13:40:00,98.79,98.98,98.74,98.95,8032.0,96.2034,96.3884,96.1547,96.3592,8032.0
2022-11-22 13:50:00,98.95,99.15,98.92,99.15,19258.0,96.3592,96.554,96.33,96.554,19258.0
2022-11-22 14:00:00,99.16,99.28,99.07,99.23,18497.0,96.5637,96.6806,96.4761,96.6319,18497.0
2022-11-22 14:10:00,99.25,99.33,99.16,99.29,12646.0,96.6513,96.7292,96.5637,96.6903,12646.0
2022-11-22 14:20:00,99.27,99.28,99.09,99.16,17622.0,96.6708,96.6806,96.4955,96.5637,17622.0
2022-11-22 14:30:00,99.16,99.24,98.81,99.19,33253.0,96.5637,96.6416,96.2229,96.5929,33253.0
2022-11-22 14:40:00,99.19,99.3,99.01,99.2,35106.0,96.5929,96.7,96.4176,96.6027,35106.0
2022-11-22 14:50:00,99.23,99.3,99.22,99.27,20290.0,96.6319,96.7,96.6221,96.6708,20290.0
2022-11-22 15:00:00,99.3,99.49,99.29,99.47,17771.0,96.7,96.8851,96.6903,96.8656,17771.0
2022-11-22 15:10:00,99.48,99.53,99.33,99.46,20620.0,96.8753,96.924,96.7292,96.8558,20620.0
2022-11-22 15:20:00,99.45,99.47,99.25,99.31,33958.0,96.8461,96.8656,96.6513,96.7098,33958.0
2022-11-22 15:30:00,99.3,99.53,99.3,99.53,26698.0,96.7,96.924,96.7,96.924,26698.0
2022-11-22 15:40:00,99.53,99.56,99.4,99.41,46318.0,96.924,96.9532,96.7974,96.8072,46318.0
2022-11-22 15:50:00,99.42,99.46,99.2,99.21,182163.0,96.8169,96.8558,96.6027,96.6124,182163.0
2022-11-23 09:30:00,98.4,99.08,98.35,98.95,42945.0,95.8236,96.4858,95.7749,96.3592,42945.0
2022-11-23 09:40:00,98.95,99.47,98.8,99.19,26554.0,96.3592,96.8656,96.2131,96.5929,26554.0
2022-11-23 09:50:00,99.2,99.9,99.19,99.53,20254.0,96.6027,97.2843,96.5929,96.924,20254.0
2022-11-23 10:00:00,99.46,99.55,99.11,99.32,29535.0,96.8558,96.9435,96.515,96.7195,29535.0
2022-11-23 10:10:00,99.32,99.78,99.2,99.73,15865.0,96.7195,97.1675,96.6027,97.1188,15865.0
2022-11-23 10:20:00,99.74,99.87,99.59,99.81,7606.0,97.1285,97.2551,96.9824,97.1967,7606.0
2022-11-23 10:30:00,99.84,100.55,99.84,100.45,27334.0,97.2259,97.9173,97.2259,97.8199,27334.0
2022-11-23 10:40:00,100.43,100.68,100.32,100.41,20049.0,97.8004,98.0439,97.6933,97.781,20049.0
2022-11-23 10:50:00,100.5,100.62,100.31,100.61,18672.0,97.8686,97.9855,97.6836,97.9757,18672.0
2022-11-23 11:00:00,100.61,100.84,100.6,100.76,15226.0,97.9757,98.1997,97.966,98.1218,15226.0
2022-11-23 11:10:00,100.79,100.89,100.65,100.65,15564.0,98.151,98.2484,98.0147,98.0147,15564.0
2022-11-23 11:20:00,100.61,101.1,100.58,101.09,21834.0,97.9757,98.4529,97.9465,98.4432,21834.0
2022-11-23 11:30:00,101.07,101.11,100.94,101.02,20576.0,98.4237,98.4626,98.2971,98.375,20576.0
2022-11-23 11:40:00,101.01,101.14,100.85,100.88,18357.0,98.3653,98.4919,98.2095,98.2387,18357.0
2022-11-23 11:50:00,100.9,101.01,100.31,100.4,28654.0,98.2581,98.3653,97.6836,97.7712,28654.0
2022-11-23 12:00:00,100.46,100.9,100.41,100.83,18719.0,97.8297,98.2581,97.781,98.19,18719.0
2022-11-23 12:10:00,100.87,101.03,100.73,100.89,25018.0,98.2289,98.3847,98.0926,98.2484,25018.0
2022-11-23 12:20:00,100.81,100.81,100.6,100.6,9746.0,98.1705,98.1705,97.966,97.966,9746.0
2022-11-23 12:30:00,100.7,100.78,100.53,100.62,13409.0,98.0634,98.1413,97.8978,97.9855,13409.0
2022-11-23 12:40:00,100.61,100.61,100.28,100.28,7754.0,97.9757,97.9757,97.6544,97.6544,7754.0
2022-11-23 12:50:00,100.29,100.29,99.74,99.86,10727.0,97.6641,97.6641,97.1285,97.2454,10727.0
2022-11-23 13:00:00,99.76,100.04,99.7,100.02,7662.0,97.148,97.4207,97.0896,97.4012,7662.0
2022-11-23 13:10:00,100.06,100.06,99.83,100.04,9018.0,97.4401,97.4401,97.2162,97.4207,9018.0
2022-11-23 13:20:00,100.05,100.36,100.04,100.36,14449.0,97.4304,97.7323,97.4207,97.7323,14449.0
2022-11-23 13:30:00,100.37,100.5,100.26,100.31,12556.0,97.742,97.8686,97.6349,97.6836,12556.0
2022-11-23 13:40:00,100.3,100.46,100.23,100.35,19300.0,97.6739,97.8297,97.6057,97.7225,19300.0
2022-11-23 13:50:00,100.36,100.37,100.13,100.33,13730.0,97.7323,97.742,97.5083,97.7031,13730.0
2022-11-23 14:00:00,100.4,100.81,100.13,100.45,19016.0,97.7712,98.1705,97.5083,97.8199,19016.0
2022-11-23 14:10:00,100.39,100.6,100.22,100.37,12904.0,97.7615,97.966,97.5959,97.742,12904.0
2022-11-23 14:20:00,100.43,100.68,100.36,100.51,12107.0,97.8004,98.0439,97.7323,97.8784,12107.0
2022-11-23 14:30:00,100.46,100.46,100.23,100.29,12852.0,97.8297,97.8297,97.6057,97.6641,12852.0
2022-11-23 14:40:00,100.3,100.67,100.23,100.63,10604.0,97.6739,98.0342,97.6057,97.9952,10604.0
2022-11-23 14:50:00,100.6,100.7,100.5,100.58,16752.0,97.966,98.0634,97.8686,97.9465,16752.0
2022-11-23 15:00:00,100.56,100.73,100.46,100.71,17273.0,97.927,98.0926,97.8297,98.0731,17273.0
2022-11-23 15:10:00,100.66,100.89,100.64,100.89,17990.0,98.0244,98.2484,98.0049,98.2484,17990.0
2022-11-23 15:20:00,100.87,100.93,100.68,100.84,70129.0,98.2289,98.2874,98.0439,98.1997,70129.0
2022-11-23 15:30:00,100.81,100.81,100.59,100.63,16772.0,98.1705,98.1705,97.9563,97.9952,16772.0
2022-11-23 15:40:00,100.65,100.65,100.28,100.33,41578.0,98.0147,98.0147,97.6544,97.7031,41578.0
2022-11-23 15:50:00,100.37,100.49,100.15,100.19,121932.0,97.742,97.8589,97.5278,97.5667,121932.0
2022-11-25 09:30:00,100.29,101.25,100.15,101.13,32063.0,97.6641,98.599,97.5278,98.4821,32063.0
2022-11-25 09:40:00,101.11,101.2,100.35,100.48,20468.0,98.4626,98.5503,97.7225,97.8491,20468.0
2022-11-25 09:50:00,100.6,101.02,100.46,100.92,68119.0,97.966,98.375,97.8297,98.2776,68119.0
2022-11-25 10:00:00,100.99,101.59,100.86,101.5,34210.0,98.3458,98.9301,98.2192,98.8424,34210.0
2022-11-25 10:10:00,101.41,101.8,101.28,101.78,15053.0,98.7548,99.1346,98.6282,99.1151,15053.0
2022-11-25 10:20:00,101.8,102.04,101.67,101.77,39547.0,99.1346,99.3683,99.008,99.1054,39547.0
2022-11-25 10:30:00,101.73,102.21,101.57,101.98,18830.0,99.0664,99.5338,98.9106,99.3099,18830.0
2022-11-25 10:40:00,101.95,102.21,101.78,101.78,33738.0,99.2806,99.5338,99.1151,99.1151,33738.0
2022-11-25 10:50:00,101.76,102.06,101.75,101.82,23617.0,99.0956,99.3878,99.0859,99.1541,23617.0
2022-11-25 11:00:00,101.73,102.1,101.73,101.86,21742.0,99.0664,99.4267,99.0664,99.193,21742.0
2022-11-25 11:10:00,101.81,101.81,101.45,101.5,20205.0,99.1443,99.1443,98.7937,98.8424,20205.0
2022-11-25 11:20:00,101.54,101.69,101.45,101.49,11763.0,98.8814,99.0275,98.7937,98.8327,11763.0
2022-11-25 11:30:00,101.49,101.72,101.29,101.72,28173.0,98.8327,99.0567,98.6379,99.0567,28173.0
2022-11-25 11:40:00,101.75,102.08,101.69,102.03,19275.0,99.0859,99.4072,99.0275,99.3586,19275.0
2022-11-25 11:50:00,102.03,102.07,101.74,101.81,15353.0,99.3586,99.3975,99.0761,99.1443,15353.0
2022-11-25 12:00:00,101.76,102.17,101.71,102.17,27162.0,99.0956,99.4949,99.0469,99.4949,27162.0
2022-11-25 12:10:00,102.22,102.42,102.14,102.41,24552.0,99.5436,99.7383,99.4657,99.7286,24552.0
2022-11-25 12:20:00,102.38,102.42,102.16,102.24,18723.0,99.6994,99.7383,99.4852,99.5631,18723.0
2022-11-25 12:30:00,102.26,102.28,101.98,102.02,18800.0,99.5825,99.602,99.3099,99.3488,18800.0
2022-11-25 12:40:00,102.03,102.1,101.73,101.75,17495.0,99.3586,99.4267,99.0664,99.0859,17495.0
2022-11-25 12:50:00,101.7,101.91,101.64,101.72,65734.0,99.0372,99.2417,98.9788,99.0567,65734.0
2022-11-28 09:30:00,100.32,101.56,100.32,101.14,35815.0,97.6933,98.9009,97.6933,98.4919,35815.0
2022-11-28 09:40:00,101.21,101.27,100.77,101.06,33060.0,98.56,98.6185,98.1315,98.414,33060.0
2022-11-28 09:50:00,101.09,101.1,100.14,100.26,32031.0,98.4432,98.4529,97.518,97.6349,32031.0
2022-11-28 10:00:00,100.2,100.67,100.07,100.55,30218.0,97.5765,98.0342,97.4499,97.9173,30218.0
2022-11-28 10:10:00,100.65,101.04,100.46,101.0,16320.0,98.0147,98.3945,97.8297,98.3555,16320.0
2022-11-28 10:20:00,100.94,101.11,100.42,101.11,77500.0,98.2971,98.4626,97.7907,98.4626,77500.0
2022-11-28 10:30:00,101.07,101.11,100.69,101.0,22950.0,98.4237,98.4626,98.0536,98.3555,22950.0
2022-11-28 10:40:00,101.04,101.12,100.69,100.86,17136.0,98.3945,98.4724,98.0536,98.2192,17136.0
2022-11-28 10:50:00,100.92,100.92,100.54,100.67,21841.0,98.2776,98.2776,97.9076,98.0342,21841.0
2022-11-28 11:00:00,100.63,101.03,100.63,100.81,27212.0,97.9952,98.3847,97.9952,98.1705,27212.0
2022-11-28 11:10:00,100.81,101.09,100.75,101.06,22153.0,98.1705,98.4432,98.1121,98.414,22153.0
2022-11-28 11:20:00,101.06,101.3,100.95,101.3,53467.0,98.414,98.6477,98.3068,98.6477,53467.0
2022-11-28 11:30:00,101.25,101.31,100.81,100.85,19974.0,98.599,98.6574,98.1705,98.2095,19974.0
2022-11-28 11:40:00,100.84,100.97,100.72,100.72,14222.0,98.1997,98.3263,98.0829,98.0829,14222.0
2022-11-28 11:50:00,100.77,101.2,100.71,101.14,18384.0,98.1315,98.5503,98.0731,98.4919,18384.0
2022-11-28 12:00:00,101.17,101.45,100.92,101.1,19295.0,98.5211,98.7937,98.2776,98.4529,19295.0
2022-11-28 12:10:00,101.1,101.36,101.02,101.24,14407.0,98.4529,98.7061,98.375,98.5892,14407.0
2022-11-28 12:20:00,101.25,101.33,101.11,101.16,19460.0,98.599,98.6769,98.4626,98.5113,19460.0
2022-11-28 12:30:00,101.12,101.26,100.93,101.26,21946.0,98.4724,98.6087,98.2874,98.6087,21946.0
2022-11-28 12:40:00,101.23,101.27,101.01,101.05,7531.0,98.5795,98.6185,98.3653,98.4042,7531.0
2022-11-28 12:50:00,101.06,101.07,100.74,100.81,27016.0,98.414,98.4237,98.1023,98.1705,27016.0
2022-11-28 13:00:00,100.86,101.07,100.73,101.02,7335.0,98.2192,98.4237,98.0926,98.375,7335.0
2022-11-28 13:10:00,100.98,101.04,100.77,100.98,34647.0,98.336,98.3945,98.1315,98.336,34647.0
2022-11-28 13:20:00,100.98,101.21,100.93,101.07,58914.0,98.336,98.56,98.2874,98.4237,58914.0
2022-11-28 13:30:00,101.02,101.17,100.85,100.85,16069.0,98.375,98.5211,98.2095,98.2095,16069.0
2022-11-28 13:40:00,100.9,100.9,100.76,100.82,5527.0,98.2581,98.2581,98.1218,98.1802,5527.0
2022-11-28 13:50:00,100.78,100.8,100.49,100.57,14762.0,98.1413,98.1608,97.8589,97.9368,14762.0
2022-11-28 14:00:00,100.56,100.6,100.41,100.42,14381.0,97.927,97.966,97.781,97.7907,14381.0
2022-11-28 14:10:00,100.38,100.59,100.34,100.39,10449.0,97.7518,97.9563,97.7128,97.7615,10449.0
2022-11-28 14:20:00,100.38,100.44,100.23,100.44,11425.0,97.7518,97.8102,97.6057,97.8102,11425.0
2022-11-28 14:30:00,100.42,100.53,100.32,100.5,11692.0,97.7907,97.8978,97.6933,97.8686,11692.0
2022-11-28 14:40:00,100.49,100.56,100.34,100.39,18762.0,97.8589,97.927,97.7128,97.7615,18762.0
2022-11-28 14:50:00,100.38,100.43,100.18,100.21,12750.0,97.7518,97.8004,97.557,97.5862,12750.0
2022-11-28 15:00:00,100.21,100.33,100.14,100.28,16791.0,97.5862,97.7031,97.518,97.6544,16791.0
2022-11-28 15:10:00,100.29,100.29,100.03,100.05,26441.0,97.6641,97.6641,97.4109,97.4304,26441.0
2022-11-28 15:20:00,100.05,100.05,99.78,99.78,18444.0,97.4304,97.4304,97.1675,97.1675,18444.0
2022-11-28 15:30:00,99.8,99.8,99.66,99.68,26050.0,97.1869,97.1869,97.0506,97.0701,26050.0
2022-11-28 15:40:00,99.67,99.96,99.64,99.72,30484.0,97.0603,97.3428,97.0311,97.109,30484.0
2022-11-28 15:50:00,99.72,99.89,99.45,99.82,161577.0,97.109,97.2746,96.8461,97.2064,161577.0
2022-11-29 09:30:00,99.79,99.95,99.32,99.55,26651.0,97.1772,97.333,96.7195,96.9435,26651.0
2022-11-29 09:40:00,99.57,100.6,99.36,100.52,33934.0,96.963,97.966,96.7585,97.8881,33934.0
2022-11-29 09:50:00,100.49,100.49,99.96,100.11,41480.0,97.8589,97.8589,97.3428,97.4888,41480.0
2022-11-29 10:00:00,100.01,100.18,99.73,99.92,28115.0,97.3914,97.557,97.1188,97.3038,28115.0
2022-11-29 10:10:00,99.97,100.15,99.52,99.88,37698.0,97.3525,97.5278,96.9143,97.2648,37698.0
2022-11-29 10:20:00,99.88,100.12,99.79,99.95,67056.0,97.2648,97.4986,97.1772,97.333,67056.0
2022-11-29 10:30:00,100.0,100.41,99.94,100.4,63325.0,97.3817,97.781,97.3233,97.7712,63325.0
2022-11-29 10:40:00,100.41,100.47,100.17,100.27,30301.0,97.781,97.8394,97.5473,97.6446,30301.0
2022-11-29 10:50:00,100.23,100.31,99.96,100.02,35945.0,97.6057,97.6836,97.3428,97.4012,35945.0
2022-11-29 11:00:00,100.04,100.12,99.43,99.46,27128.0,97.4207,97.4986,96.8266,96.8558,27128.0
2022-11-29 11:10:00,99.43,99.63,99.2,99.22,27667.0,96.8266,97.0214,96.6027,96.6221,27667.0
2022-11-29 11:20:00,99.19,99.4,99.1,99.25,49074.0,96.5929,96.7974,96.5053,96.6513,49074.0
2022-11-29 11:30:00,99.2,99.25,98.84,98.92,21286.0,96.6027,96.6513,96.2521,96.33,21286.0
2022-11-29 11:40:00,98.89,99.05,98.72,99.02,27258.0,96.3008,96.4566,96.1352,96.4274,27258.0
2022-11-29 11:50:00,99.02,99.02,98.71,98.75,48134.0,96.4274,96.4274,96.1255,96.1644,48134.0
2022-11-29 12:00:00,98.77,98.93,98.73,98.77,38759.0,96.1839,96.3397,96.145,96.1839,38759.0
2022-11-29 12:10:00,98.78,99.0,98.64,98.98,11715.0,96.1936,96.4079,96.0573,96.3884,11715.0
2022-11-29 12:20:00,99.06,99.35,98.92,99.19,21814.0,96.4663,96.7487,96.33,96.5929,21814.0
2022-11-29 12:30:00,99.18,99.39,99.15,99.3,17768.0,96.5832,96.7877,96.554,96.7,17768.0
2022-11-29 12:40:00,99.28,99.34,99.15,99.16,11469.0,96.6806,96.739,96.554,96.5637,11469.0
2022-11-29 12:50:00,99.16,99.31,99.03,99.04,11088.0,96.5637,96.7098,96.4371,96.4468,11088.0
2022-11-29 13:00:00,98.97,99.04,98.82,98.96,10730.0,96.3787,96.4468,96.2326,96.3689,10730.0
2022-11-29 13:10:00,99.05,99.17,98.9,98.9,10262.0,96.4566,96.5734,96.3105,96.3105,10262.0
2022-11-29 13:20:00,98.95,98.98,98.7,98.76,17629.0,96.3592,96.3884,96.1157,96.1742,17629.0
2022-11-29 13:30:00,98.76,99.09,98.75,98.99,18753.0,96.1742,96.4955,96.1644,96.3982,18753.0
2022-11-29 13:40:00,99.01,99.29,99.01,99.25,14608.0,96.4176,96.6903,96.4176,96.6513,14608.0
2022-11-29 13:50:00,99.21,99.41,99.1,99.29,25315.0,96.6124,96.8072,96.5053,96.6903,25315.0
2022-11-29 14:00:00,99.34,99.6,99.31,99.37,18800.0,96.739,96.9922,96.7098,96.7682,18800.0
2022-11-29 14:10:00,99.34,99.59,99.33,99.52,20091.0,96.739,96.9824,96.7292,96.9143,20091.0
2022-11-29 14:20:00,99.5,99.54,99.21,99.27,12426.0,96.8948,96.9338,96.6124,96.6708,12426.0
2022-11-29 14:30:00,99.3,99.3,99.0,99.06,20365.0,96.7,96.7,96.4079,96.4663,20365.0
2022-11-29 14:40:00,99.17,99.18,98.96,99.14,11147.0,96.5734,96.5832,96.3689,96.5442,11147.0
2022-11-29 14:50:00,99.08,99.34,99.08,99.34,14821.0,96.4858,96.739,96.4858,96.739,14821.0
2022-11-29 15:00:00,99.33,99.51,99.27,99.51,14036.0,96.7292,96.9045,96.6708,96.9045,14036.0
2022-11-29 15:10:00,99.51,99.59,99.38,99.42,13188.0,96.9045,96.9824,96.7779,96.8169,13188.0
2022-11-29 15:20:00,99.42,99.68,99.41,99.64,18905.0,96.8169,97.0701,96.8072,97.0311,18905.0
2022-11-29 15:30:00,99.66,99.89,99.61,99.62,34434.0,97.0506,97.2746,97.0019,97.0117,34434.0
2022-11-29 15:40:00,99.61,99.67,99.42,99.52,43427.0,97.0019,97.0603,96.8169,96.9143,43427.0
2022-11-29 15:50:00,99.54,99.93,99.37,99.74,138337.0,96.9338,97.3135,96.7682,97.1285,138337.0
2022-11-30 09:30:00,99.19,100.45,98.68,99.7,34087.0,96.5929,97.8199,96.0963,97.0896,34087.0
2022-11-30 09:40:00,99.71,99.84,99.16,99.16,17648.0,97.0993,97.2259,96.5637,96.5637,17648.0
2022-11-30 09:50:00,99.19,99.32,99.03,99.24,15697.0,96.5929,96.7195,96.4371,96.6416,15697.0
2022-11-30 10:00:00,99.1,99.48,98.88,99.4,20228.0,96.5053,96.8753,96.291,96.7974,20228.0
2022-11-30 10:10:00,99.45,99.72,99.25,99.63,22653.0,96.8461,97.109,96.6513,97.0214,22653.0
2022-11-30 10:20:00,99.58,100.0,99.43,99.54,32160.0,96.9727,97.3817,96.8266,96.9338,32160.0
2022-11-30 10:30:00,99.57,99.74,99.26,99.43,24318.0,96.963,97.1285,96.6611,96.8266,24318.0
2022-11-30 10:40:00,99.45,99.53,99.0,99.02,12411.0,96.8461,96.924,96.4079,96.4274,12411.0
2022-11-30 10:50:00,98.97,99.2,98.73,99.09,28163.0,96.3787,96.6027,96.145,96.4955,28163.0
2022-11-30 11:00:00,99.13,99.44,99.1,99.34,17278.0,96.5345,96.8364,96.5053,96.739,17278.0
2022-11-30 11:10:00,99.35,99.8,99.34,99.69,30541.0,96.7487,97.1869,96.739,97.0798,30541.0
2022-11-30 11:20:00,99.67,99.98,99.67,99.95,19687.0,97.0603,97.3622,97.0603,97.333,19687.0
2022-11-30 11:30:00,99.93,100.24,99.92,100.14,20855.0,97.3135,97.6154,97.3038,97.518,20855.0
2022-11-30 11:40:00,100.11,100.31,100.02,100.3,29254.0,97.4888,97.6836,97.4012,97.6739,29254.0
2022-11-30 11:50:00,100.31,100.4,100.21,100.27,13179.0,97.6836,97.7712,97.5862,97.6446,13179.0
2022-11-30 12:00:00,100.26,100.28,100.06,100.11,17615.0,97.6349,97.6544,97.4401,97.4888,17615.0
2022-11-30 12:10:00,100.05,100.18,99.88,99.88,9625.0,97.4304,97.557,97.2648,97.2648,9625.0
2022-11-30 12:20:00,99.88,100.02,99.75,99.99,17576.0,97.2648,97.4012,97.1383,97.372,17576.0
2022-11-30 12:30:00,100.01,100.21,100.0,100.21,11422.0,97.3914,97.5862,97.3817,97.5862,11422.0
2022-11-30 12:40:00,100.22,100.5,100.22,100.42,7764.0,97.5959,97.8686,97.5959,97.7907,7764.0
2022-11-30 12:50:00,100.37,100.49,100.28,100.41,11464.0,97.742,97.8589,97.6544,97.781,11464.0
2022-11-30 13:00:00,100.39,100.58,100.35,100.5,16906.0,97.7615,97.9465,97.7225,97.8686,16906.0
2022-11-30 13:10:00,100.46,100.49,100.08,100.08,10437.0,97.8297,97.8589,97.4596,97.4596,10437.0
2022-11-30 13:20:00,100.09,100.19,100.01,100.15,10284.0,97.4694,97.5667,97.3914,97.5278,10284.0
2022-11-30 13:30:00,100.17,101.55,99.99,101.35,64507.0,97.5473,98.8911,97.372,98.6964,64507.0
2022-11-30 13:40:00,101.39,101.62,100.99,101.56,19410.0,98.7353,98.9593,98.3458,98.9009,19410.0
2022-11-30 13:50:00,101.67,102.17,101.4,102.11,15963.0,99.008,99.4949,98.7451,99.4365,15963.0
2022-11-30 14:00:00,102.22,102.73,102.17,102.6,19540.0,99.5436,100.0402,99.4949,99.9136,19540.0
2022-11-30 14:10:00,102.54,103.3,102.54,103.3,22973.0,99.8552,100.5953,99.8552,100.5953,22973.0
2022-11-30 14:20:00,103.28,103.47,103.17,103.43,36532.0,100.5758,100.7609,100.4687,100.7219,36532.0
2022-11-30 14:30:00,103.39,103.54,103.27,103.37,39365.0,100.6829,100.829,100.5661,100.6635,39365.0
2022-11-30 14:40:00,103.37,103.41,103.09,103.32,26679.0,100.6635,100.7024,100.3908,100.6148,26679.0
2022-11-30 14:50:00,103.32,103.48,103.16,103.37,24789.0,100.6148,100.7706,100.459,100.6635,24789.0
2022-11-30 15:00:00,103.4,103.81,103.28,103.76,33139.0,100.6927,101.0919,100.5758,101.0433,33139.0
2022-11-30 15:10:00,103.73,104.04,103.59,103.98,32351.0,101.014,101.3159,100.8777,101.2575,32351.0
2022-11-30 15:20:00,104.0,104.29,103.95,104.27,40389.0,101.277,101.5594,101.2283,101.5399,40389.0
2022-11-30 15:30:00,104.27,104.53,104.15,104.25,60787.0,101.5399,101.7931,101.423,101.5204,60787.0
2022-11-30 15:40:00,104.21,104.21,103.92,103.98,67530.0,101.4815,101.4815,101.1991,101.2575,67530.0
2022-11-30 15:50:00,103.97,104.37,103.67,103.79,314105.0,101.2478,101.6373,100.9556,101.0725,314105.0
2022-12-01 09:30:00,103.74,105.29,103.74,104.81,41001.0,101.0238,102.5332,101.0238,102.0658,41001.0
2022-12-01 09:40:00,104.82,104.92,104.6,104.76,38886.0,102.0755,102.1729,101.8613,102.0171,38886.0
2022-12-01 09:50:00,104.77,105.32,104.65,104.97,52752.0,102.0268,102.5624,101.91,102.2216,52752.0
2022-12-01 10:00:00,105.07,105.34,104.17,104.19,18291.0,102.319,102.5819,101.4425,101.462,18291.0
2022-12-01 10:10:00,104.23,104.24,103.16,103.25,29545.0,101.501,101.5107,100.459,100.5466,29545.0
2022-12-01 10:20:00,103.3,103.54,103.13,103.25,32502.0,100.5953,100.829,100.4298,100.5466,32502.0
2022-12-01 10:30:00,103.34,103.84,103.18,103.74,32259.0,100.6343,101.1212,100.4784,101.0238,32259.0
2022-12-01 10:40:00,103.69,103.94,103.55,103.85,19182.0,100.9751,101.2185,100.8388,101.1309,19182.0
2022-12-01 10:50:00,103.9,104.04,103.71,103.96,22736.0,101.1796,101.3159,100.9946,101.238,22736.0
2022-12-01 11:00:00,103.95,104.08,103.63,104.08,35377.0,101.2283,101.3549,100.9167,101.3549,35377.0
2022-12-01 11:10:00,103.96,104.2,103.6,103.79,16194.0,101.238,101.4717,100.8874,101.0725,16194.0
2022-12-01 11:20:00,103.75,104.0,103.67,103.91,16293.0,101.0335,101.277,100.9556,101.1893,16293.0
2022-12-01 11:30:00,103.93,104.07,103.69,103.77,41435.0,101.2088,101.3451,100.9751,101.053,41435.0
2022-12-01 11:40:00,103.82,104.05,103.71,103.79,17167.0,101.1017,101.3257,100.9946,101.0725,17167.0
2022-12-01 11:50:00,103.78,104.02,103.68,103.86,16965.0,101.0627,101.2965,100.9654,101.1406,16965.0
2022-12-01 12:00:00,103.87,103.91,103.42,103.43,17850.0,101.1504,101.1893,100.7122,100.7219,17850.0
2022-12-01 12:10:00,103.44,103.53,103.08,103.09,25085.0,100.7316,100.8193,100.3811,100.3908,25085.0
2022-12-01 12:20:00,103.08,103.75,103.08,103.69,14104.0,100.3811,101.0335,100.3811,100.9751,14104.0
2022-12-01 12:30:00,103.68,104.0,103.58,103.62,14356.0,100.9654,101.277,100.868,100.9069,14356.0
2022-12-01 12:40:00,103.58,103.68,103.46,103.49,11028.0,100.868,100.9654,100.7511,100.7803,11028.0
2022-12-01 12:50:00,103.51,103.77,103.51,103.77,14664.0,100.7998,101.053,100.7998,101.053,14664.0
2022-12-01 13:00:00,103.88,104.04,103.81,103.9,7113.0,101.1601,101.3159,101.0919,101.1796,7113.0
2022-12-01 13:10:00,103.92,103.96,103.57,103.61,9946.0,101.1991,101.238,100.8582,100.8972,9946.0
2022-12-01 13:20:00,103.62,103.74,103.55,103.58,18586.0,100.9069,101.0238,100.8388,100.868,18586.0
2022-12-01 13:30:00,103.62,103.62,103.3,103.44,24499.0,100.9069,100.9069,100.5953,100.7316,24499.0
2022-12-01 13:40:00,103.46,103.82,103.46,103.68,37272.0,100.7511,101.1017,100.7511,100.9654,37272.0
2022-12-01 13:50:00,103.69,103.69,103.42,103.65,21050.0,100.9751,100.9751,100.7122,100.9361,21050.0
2022-12-01 14:00:00,103.65,103.65,103.28,103.56,32807.0,100.9361,100.9361,100.5758,100.8485,32807.0
2022-12-01 14:10:00,103.61,103.7,103.58,103.65,10827.0,100.8972,100.9848,100.868,100.9361,10827.0
2022-12-01 14:20:00,103.67,103.9,103.55,103.65,33114.0,100.9556,101.1796,100.8388,100.9361,33114.0
2022-12-01 14:30:00,103.64,104.09,103.56,104.06,26067.0,100.9264,101.3646,100.8485,101.3354,26067.0
2022-12-01 14:40:00,104.04,104.13,103.92,104.05,29018.0,101.3159,101.4036,101.1991,101.3257,29018.0
2022-12-01 14:50:00,104.09,104.18,104.02,104.15,16410.0,101.3646,101.4523,101.2965,101.423,16410.0
2022-12-01 15:00:00,104.12,104.24,103.96,104.23,25533.0,101.3938,101.5107,101.238,101.501,25533.0
2022-12-01 15:10:00,104.2,104.2,103.96,104.06,14497.0,101.4717,101.4717,101.238,101.3354,14497.0
2022-12-01 15:20:00,104.06,104.11,103.82,103.94,25250.0,101.3354,101.3841,101.1017,101.2185,25250.0
2022-12-01 15:30:00,103.95,104.14,103.88,103.98,38565.0,101.2283,101.4133,101.1601,101.2575,38565.0
2022-12-01 15:40:00,103.98,104.01,103.71,103.78,87250.0,101.2575,101.2867,100.9946,101.0627,87250.0
2022-12-01 15:50:00,103.78,103.98,103.49,103.52,264120.0,101.0627,101.2575,100.7803,100.8095,264120.0
2022-12-02 09:30:00,101.89,102.59,101.89,102.32,28196.0,99.2222,99.9039,99.2222,99.641,28196.0
2022-12-02 09:40:00,102.11,102.4,101.86,101.86,20246.0,99.4365,99.7189,99.193,99.193,20246.0
2022-12-02 09:50:00,101.9,102.06,101.53,101.54,27068.0,99.232,99.3878,98.8716,98.8814,27068.0
2022-12-02 10:00:00,101.59,102.07,101.41,101.98,82283.0,98.9301,99.3975,98.7548,99.3099,82283.0
2022-12-02 10:10:00,101.98,102.36,101.89,102.22,46888.0,99.3099,99.6799,99.2222,99.5436,46888.0
2022-12-02 10:20:00,102.14,102.29,101.96,102.13,45336.0,99.4657,99.6117,99.2904,99.4559,45336.0
2022-12-02 10:30:00,102.18,102.6,102.06,102.27,24032.0,99.5046,99.9136,99.3878,99.5923,24032.0
2022-12-02 10:40:00,102.22,102.53,102.0,102.04,27026.0,99.5436,99.8455,99.3293,99.3683,27026.0
2022-12-02 10:50:00,102.1,102.31,101.71,102.07,29190.0,99.4267,99.6312,99.0469,99.3975,29190.0
2022-12-02 11:00:00,102.06,102.13,101.89,102.05,33415.0,99.3878,99.4559,99.2222,99.378,33415.0
2022-12-02 11:10:00,102.07,102.26,101.97,102.01,33865.0,99.3975,99.5825,99.3001,99.3391,33865.0
2022-12-02 11:20:00,102.0,102.64,101.97,102.64,151326.0,99.3293,99.9526,99.3001,99.9526,151326.0
2022-12-02 11:30:00,102.59,102.79,102.49,102.77,20626.0,99.9039,100.0987,99.8065,100.0792,20626.0
2022-12-02 11:40:00,102.82,103.22,102.82,102.92,27960.0,100.1279,100.5174,100.1279,100.2253,27960.0
2022-12-02 11:50:00,102.92,102.92,102.64,102.64,18926.0,100.2253,100.2253,99.9526,99.9526,18926.0
2022-12-02 12:00:00,102.64,102.76,102.52,102.66,20496.0,99.9526,100.0694,99.8357,99.9721,20496.0
2022-12-02 12:10:00,102.64,103.02,102.6,102.95,16146.0,99.9526,100.3226,99.9136,100.2545,16146.0
2022-12-02 12:20:00,102.9,102.93,102.54,102.55,20136.0,100.2058,100.235,99.8552,99.8649,20136.0
2022-12-02 12:30:00,102.55,102.71,102.34,102.35,23963.0,99.8649,100.0208,99.6604,99.6702,23963.0
2022-12-02 12:40:00,102.37,102.6,102.26,102.3,20153.0,99.6897,99.9136,99.5825,99.6215,20153.0
2022-12-02 12:50:00,102.3,102.39,102.24,102.28,21353.0,99.6215,99.7091,99.5631,99.602,21353.0
2022-12-02 13:00:00,102.27,102.54,102.27,102.39,16618.0,99.5923,99.8552,99.5923,99.7091,16618.0
2022-12-02 13:10:00,102.39,102.59,102.35,102.35,41699.0,99.7091,99.9039,99.6702,99.6702,41699.0
2022-12-02 13:20:00,102.32,102.58,102.3,102.53,19451.0,99.641,99.8942,99.6215,99.8455,19451.0
2022-12-02 13:30:00,102.54,102.62,102.43,102.5,24620.0,99.8552,99.9331,99.7481,99.8162,24620.0
2022-12-02 13:40:00,102.63,102.82,102.58,102.71,13883.0,99.9428,100.1279,99.8942,100.0208,13883.0
2022-12-02 13:50:00,102.71,102.72,102.53,102.66,17952.0,100.0208,100.0305,99.8455,99.9721,17952.0
2022-12-02 14:00:00,102.69,102.69,102.34,102.38,46379.0,100.0013,100.0013,99.6604,99.6994,46379.0
2022-12-02 14:10:00,102.38,102.64,102.27,102.64,18825.0,99.6994,99.9526,99.5923,99.9526,18825.0
2022-12-02 14:20:00,102.64,102.71,102.59,102.6,22575.0,99.9526,100.0208,99.9039,99.9136,22575.0
2022-12-02 14:30:00,102.59,102.61,102.43,102.45,23344.0,99.9039,99.9234,99.7481,99.7676,23344.0
2022-12-02 14:40:00,102.44,102.62,102.44,102.54,20651.0,99.7578,99.9331,99.7578,99.8552,20651.0
2022-12-02 14:50:00,102.57,102.68,102.52,102.68,58837.0,99.8844,99.9915,99.8357,99.9915,58837.0
2022-12-02 15:00:00,102.69,102.93,102.54,102.87,81694.0,100.0013,100.235,99.8552,100.1766,81694.0
2022-12-02 15:10:00,102.88,103.31,102.81,103.24,25741.0,100.1863,100.605,100.1181,100.5369,25741.0
2022-12-02 15:20:00,103.27,103.27,103.12,103.19,32427.0,100.5661,100.5661,100.42,100.4882,32427.0
2022-12-02 15:30:00,103.21,103.41,103.08,103.27,40164.0,100.5077,100.7024,100.3811,100.5661,40164.0
2022-12-02 15:40:00,103.27,103.29,103.11,103.11,60380.0,100.5661,100.5856,100.4103,100.4103,60380.0
2022-12-02 15:50:00,103.14,103.21,103.04,103.11,233429.0,100.4395,100.5077,100.3421,100.4103,233429.0
2022-12-05 09:30:00,101.82,102.05,101.36,101.79,54896.0,99.1541,99.378,98.7061,99.1248,54896.0
2022-12-05 09:40:00,101.87,102.05,101.5,101.54,32439.0,99.2027,99.378,98.8424,98.8814,32439.0
2022-12-05 09:50:00,101.57,102.02,101.57,101.95,23504.0,98.9106,99.3488,98.9106,99.2806,23504.0
2022-12-05 10:00:00,101.87,101.96,101.28,101.69,32871.0,99.2027,99.2904,98.6282,99.0275,32871.0
2022-12-05 10:10:00,101.69,102.05,101.69,101.93,24536.0,99.0275,99.378,99.0275,99.2612,24536.0
2022-12-05 10:20:00,101.93,102.31,101.75,102.04,33196.0,99.2612,99.6312,99.0859,99.3683,33196.0
2022-12-05 10:30:00,102.01,102.26,101.95,102.23,18712.0,99.3391,99.5825,99.2806,99.5533,18712.0
2022-12-05 10:40:00,102.25,102.61,102.18,102.59,28166.0,99.5728,99.9234,99.5046,99.9039,28166.0
2022-12-05 10:50:00,102.62,102.64,102.33,102.6,26813.0,99.9331,99.9526,99.6507,99.9136,26813.0
2022-12-05 11:00:00,102.64,102.76,102.62,102.69,11157.0,99.9526,100.0694,99.9331,100.0013,11157.0
2022-12-05 11:10:00,102.68,102.83,102.43,102.5,17979.0,99.9915,100.1376,99.7481,99.8162,17979.0
2022-12-05 11:20:00,102.5,102.5,102.24,102.4,14084.0,99.8162,99.8162,99.5631,99.7189,14084.0
2022-12-05 11:30:00,102.39,102.41,102.01,102.11,13216.0,99.7091,99.7286,99.3391,99.4365,13216.0
2022-12-05 11:40:00,102.07,102.36,102.05,102.31,14715.0,99.3975,99.6799,99.378,99.6312,14715.0
2022-12-05 11:50:00,102.32,102.46,101.98,102.02,13699.0,99.641,99.7773,99.3099,99.3488,13699.0
2022-12-05 12:00:00,102.04,102.09,101.85,102.08,7092.0,99.3683,99.417,99.1833,99.4072,7092.0
2022-12-05 12:10:00,102.15,102.27,102.05,102.18,10821.0,99.4754,99.5923,99.378,99.5046,10821.0
2022-12-05 12:20:00,102.19,102.23,102.01,102.03,9440.0,99.5144,99.5533,99.3391,99.3586,9440.0
2022-12-05 12:30:00,102.05,102.05,101.76,101.8,10658.0,99.378,99.378,99.0956,99.1346,10658.0
2022-12-05 12:40:00,101.77,101.8,101.62,101.72,8507.0,99.1054,99.1346,98.9593,99.0567,8507.0
2022-12-05 12:50:00,101.68,101.72,101.45,101.52,36475.0,99.0177,99.0567,98.7937,98.8619,36475.0
2022-12-05 13:00:00,101.51,101.69,101.51,101.63,9891.0,98.8522,99.0275,98.8522,98.969,9891.0
2022-12-05 13:10:00,101.66,101.9,101.65,101.88,14745.0,98.9982,99.232,98.9885,99.2125,14745.0
2022-12-05 13:20:00,101.86,101.86,101.5,101.51,13710.0,99.193,99.193,98.8424,98.8522,13710.0
2022-12-05 13:30:00,101.5,101.71,101.5,101.58,13157.0,98.8424,99.0469,98.8424,98.9203,13157.0
2022-12-05 13:40:00,101.6,101.73,101.49,101.49,11761.0,98.9398,99.0664,98.8327,98.8327,11761.0
2022-12-05 13:50:00,101.53,101.53,101.17,101.18,12671.0,98.8716,98.8716,98.5211,98.5308,12671.0
2022-12-05 14:00:00,101.2,101.41,101.16,101.41,15510.0,98.5503,98.7548,98.5113,98.7548,15510.0
2022-12-05 14:10:00,101.39,101.62,101.38,101.52,18366.0,98.7353,98.9593,98.7256,98.8619,18366.0
2022-12-05 14:20:00,101.53,101.59,101.36,101.36,28484.0,98.8716,98.9301,98.7061,98.7061,28484.0
2022-12-05 14:30:00,101.37,101.37,100.88,101.01,46984.0,98.7158,98.7158,98.2387,98.3653,46984.0
2022-12-05 14:40:00,101.03,101.03,100.8,100.96,19647.0,98.3847,98.3847,98.1608,98.3166,19647.0
2022-12-05 14:50:00,100.97,101.09,100.9,101.05,14910.0,98.3263,98.4432,98.2581,98.4042,14910.0
2022-12-05 15:00:00,101.05,101.28,100.99,101.26,43061.0,98.4042,98.6282,98.3458,98.6087,43061.0
2022-12-05 15:10:00,101.29,101.3,101.03,101.07,23334.0,98.6379,98.6477,98.3847,98.4237,23334.0
2022-12-05 15:20:00,101.08,101.2,101.04,101.11,21391.0,98.4334,98.5503,98.3945,98.4626,21391.0
2022-12-05 15:30:00,101.11,101.39,101.04,101.2,31168.0,98.4626,98.7353,98.3945,98.5503,31168.0
2022-12-05 15:40:00,101.19,101.3,100.97,101.28,42943.0,98.5405,98.6477,98.3263,98.6282,42943.0
2022-12-05 15:50:00,101.25,101.51,101.21,101.45,154596.0,98.599,98.8522,98.56,98.7937,154596.0
2022-12-06 09:30:00,101.31,101.44,100.75,101.0,30133.0,98.6574,98.784,98.1121,98.3555,30133.0
2022-12-06 09:40:00,100.92,101.12,99.92,100.24,21310.0,98.2776,98.4724,97.3038,97.6154,21310.0
2022-12-06 09:50:00,100.11,100.29,99.52,99.52,21640.0,97.4888,97.6641,96.9143,96.9143,21640.0
2022-12-06 10:00:00,99.5,99.85,99.02,99.14,36036.0,96.8948,97.2356,96.4274,96.5442,36036.0
2022-12-06 10:10:00,99.14,99.14,98.85,99.0,21747.0,96.5442,96.5442,96.2618,96.4079,21747.0
2022-12-06 10:20:00,99.02,99.16,98.85,98.93,20872.0,96.4274,96.5637,96.2618,96.3397,20872.0
2022-12-06 10:30:00,98.9,99.61,98.9,99.5,17440.0,96.3105,97.0019,96.3105,96.8948,17440.0
2022-12-06 10:40:00,99.45,99.61,99.34,99.5,21105.0,96.8461,97.0019,96.739,96.8948,21105.0
2022-12-06 10:50:00,99.48,99.74,99.14,99.22,26886.0,96.8753,97.1285,96.5442,96.6221,26886.0
2022-12-06 11:00:00,99.19,99.23,98.86,99.15,15131.0,96.5929,96.6319,96.2716,96.554,15131.0
2022-12-06 11:10:00,99.17,99.21,98.65,98.95,41925.0,96.5734,96.6124,96.0671,96.3592,41925.0
2022-12-06 11:20:00,98.89,99.27,98.89,99.21,10233.0,96.3008,96.6708,96.3008,96.6124,10233.0
2022-12-06 11:30:00,99.23,99.41,99.11,99.13,16192.0,96.6319,96.8072,96.515,96.5345,16192.0
2022-12-06 11:40:00,99.16,99.17,98.86,99.01,21652.0,96.5637,96.5734,96.2716,96.4176,21652.0
2022-12-06 11:50:00,98.97,99.07,98.58,98.58,21479.0,96.3787,96.4761,95.9989,95.9989,21479.0
2022-12-06 12:00:00,98.59,98.97,98.58,98.88,18246.0,96.0086,96.3787,95.9989,96.291,18246.0
2022-12-06 12:10:00,98.87,98.87,98.43,98.44,14312.0,96.2813,96.2813,95.8528,95.8626,14312.0
2022-12-06 12:20:00,98.45,98.54,98.39,98.4,16547.0,95.8723,95.9599,95.8139,95.8236,16547.0
2022-12-06 12:30:00,98.4,98.44,98.11,98.22,17958.0,95.8236,95.8626,95.5412,95.6483,17958.0
2022-12-06 12:40:00,98.2,98.27,98.06,98.25,10030.0,95.6288,95.697,95.4925,95.6775,10030.0
2022-12-06 12:50:00,98.28,98.38,98.24,98.24,18888.0,95.7067,95.8041,95.6678,95.6678,18888.0
2022-12-06 13:00:00,98.26,98.35,98.0,98.01,25059.0,95.6873,95.7749,95.4341,95.4438,25059.0
2022-12-06 13:10:00,97.99,97.99,97.77,97.94,26787.0,95.4243,95.4243,95.2101,95.3756,26787.0
2022-12-06 13:20:00,97.93,98.01,97.68,97.72,17368.0,95.3659,95.4438,95.1225,95.1614,17368.0
2022-12-06 13:30:00,97.68,97.88,97.66,97.78,18099.0,95.1225,95.3172,95.103,95.2198,18099.0
2022-12-06 13:40:00,97.8,98.12,97.8,98.04,13976.0,95.2393,95.5509,95.2393,95.473,13976.0
2022-12-06 13:50:00,98.02,98.04,97.7,97.72,71109.0,95.4535,95.473,95.1419,95.1614,71109.0
2022-12-06 14:00:00,97.73,97.78,97.31,97.46,29428.0,95.1711,95.2198,94.7621,94.9082,29428.0
2022-12-06 14:10:00,97.46,97.58,97.21,97.21,14240.0,94.9082,95.0251,94.6648,94.6648,14240.0
2022-12-06 14:20:00,97.21,97.22,96.99,97.13,37838.0,94.6648,94.6745,94.4505,94.5869,37838.0
2022-12-06 14:30:00,97.11,97.17,96.89,96.95,25299.0,94.5674,94.6258,94.3531,94.4116,25299.0
2022-12-06 14:40:00,96.95,97.29,96.95,97.25,54710.0,94.4116,94.7427,94.4116,94.7037,54710.0
2022-12-06 14:50:00,97.24,97.63,97.24,97.34,29182.0,94.694,95.0738,94.694,94.7914,29182.0
2022-12-06 15:00:00,97.32,97.69,97.3,97.49,41340.0,94.7719,95.1322,94.7524,94.9374,41340.0
2022-12-06 15:10:00,97.49,97.5,96.92,96.92,151735.0,94.9374,94.9472,94.3824,94.3824,151735.0
2022-12-06 15:20:00,96.9,97.07,96.83,96.99,56477.0,94.3629,94.5284,94.2947,94.4505,56477.0
2022-12-06 15:30:00,96.98,97.35,96.98,97.27,46893.0,94.4408,94.8011,94.4408,94.7232,46893.0
2022-12-06 15:40:00,97.26,97.46,97.1,97.43,77228.0,94.7134,94.9082,94.5576,94.879,77228.0
2022-12-06 15:50:00,97.44,97.76,97.36,97.64,229086.0,94.8887,95.2004,94.8108,95.0835,229086.0
2022-12-07 09:30:00,97.93,98.02,97.56,97.68,32218.0,95.3659,95.4535,95.0056,95.1225,32218.0
2022-12-07 09:40:00,97.66,97.68,96.41,96.57,14405.0,95.103,95.1225,93.8857,94.0415,14405.0
2022-12-07 09:50:00,96.5,96.77,96.2,96.73,62867.0,93.9733,94.2363,93.6812,94.1973,62867.0
2022-12-07 10:00:00,96.69,97.67,96.61,97.45,101020.0,94.1584,95.1127,94.0805,94.8985,101020.0
2022-12-07 10:10:00,97.48,97.75,97.0,97.4,41016.0,94.9277,95.1906,94.4603,94.8498,41016.0
2022-12-07 10:20:00,97.44,97.72,97.14,97.72,27545.0,94.8887,95.1614,94.5966,95.1614,27545.0
2022-12-07 10:30:00,97.71,97.87,97.52,97.54,25806.0,95.1517,95.3075,94.9666,94.9861,25806.0
2022-12-07 10:40:00,97.5,97.99,97.29,97.91,46189.0,94.9472,95.4243,94.7427,95.3464,46189.0
2022-12-07 10:50:00,97.86,98.34,97.86,98.21,49834.0,95.2977,95.7652,95.2977,95.6386,49834.0
2022-12-07 11:00:00,98.26,98.49,98.22,98.31,46894.0,95.6873,95.9112,95.6483,95.736,46894.0
2022-12-07 11:10:00,98.34,98.36,98.0,98.14,47564.0,95.7652,95.7846,95.4341,95.5704,47564.0
2022-12-07 11:20:00,98.14,98.14,97.56,97.65,51374.0,95.5704,95.5704,95.0056,95.0932,51374.0
2022-12-07 11:30:00,97.61,97.61,97.33,97.45,36537.0,95.0543,95.0543,94.7816,94.8985,36537.0
2022-12-07 11:40:00,97.41,97.6,97.23,97.57,34236.0,94.8595,95.0445,94.6842,95.0153,34236.0
2022-12-07 11:50:00,97.56,97.74,97.46,97.65,23804.0,95.0056,95.1809,94.9082,95.0932,23804.0
2022-12-07 12:00:00,97.65,97.65,97.37,97.42,26540.0,95.0932,95.0932,94.8206,94.8693,26540.0
2022-12-07 12:10:00,97.43,98.02,97.43,97.92,23870.0,94.879,95.4535,94.879,95.3562,23870.0
2022-12-07 12:20:00,97.95,98.02,97.69,97.73,47142.0,95.3854,95.4535,95.1322,95.1711,47142.0
2022-12-07 12:30:00,97.73,97.76,97.52,97.61,24309.0,95.1711,95.2004,94.9666,95.0543,24309.0
2022-12-07 12:40:00,97.62,97.97,97.62,97.9,23477.0,95.064,95.4049,95.064,95.3367,23477.0
2022-12-07 12:50:00,97.92,97.95,97.75,97.88,25042.0,95.3562,95.3854,95.1906,95.3172,25042.0
2022-12-07 13:00:00,97.89,98.02,97.78,97.88,29701.0,95.327,95.4535,95.2198,95.3172,29701.0
2022-12-07 13:10:00,97.92,98.13,97.81,98.13,32018.0,95.3562,95.5607,95.249,95.5607,32018.0
2022-12-07 13:20:00,98.11,98.31,97.97,98.31,46095.0,95.5412,95.736,95.4049,95.736,46095.0
2022-12-07 13:30:00,98.3,98.33,98.06,98.12,39932.0,95.7262,95.7554,95.4925,95.5509,39932.0
2022-12-07 13:40:00,98.05,98.32,98.05,98.23,20131.0,95.4828,95.7457,95.4828,95.6581,20131.0
2022-12-07 13:50:00,98.21,98.21,97.73,97.85,43484.0,95.6386,95.6386,95.1711,95.288,43484.0
2022-12-07 14:00:00,97.86,97.89,97.49,97.61,29185.0,95.2977,95.327,94.9374,95.0543,29185.0
2022-12-07 14:10:00,97.61,97.76,97.49,97.68,22580.0,95.0543,95.2004,94.9374,95.1225,22580.0
2022-12-07 14:20:00,97.68,97.84,97.53,97.8,27823.0,95.1225,95.2783,94.9764,95.2393,27823.0
2022-12-07 14:30:00,97.79,98.0,97.74,97.91,44561.0,95.2296,95.4341,95.1809,95.3464,44561.0
2022-12-07 14:40:00,97.91,97.92,97.74,97.86,29992.0,95.3464,95.3562,95.1809,95.2977,29992.0
2022-12-07 14:50:00,97.85,97.91,97.72,97.84,35717.0,95.288,95.3464,95.1614,95.2783,35717.0
2022-12-07 15:00:00,97.84,98.2,97.84,98.02,29182.0,95.2783,95.6288,95.2783,95.4535,29182.0
2022-12-07 15:10:00,98.03,98.27,98.01,98.11,33736.0,95.4633,95.697,95.4438,95.5412,33736.0
2022-12-07 15:20:00,98.09,98.4,98.02,98.38,35646.0,95.5217,95.8236,95.4535,95.8041,35646.0
2022-12-07 15:30:00,98.38,98.59,98.38,98.58,76199.0,95.8041,96.0086,95.8041,95.9989,76199.0
2022-12-07 15:40:00,98.56,98.63,98.39,98.61,74191.0,95.9794,96.0476,95.8139,96.0281,74191.0
2022-12-07 15:50:00,98.6,98.88,98.58,98.79,247982.0,96.0184,96.291,95.9989,96.2034,247982.0
2022-12-08 09:30:00,99.75,99.84,98.98,99.08,30442.0,97.1383,97.2259,96.3884,96.4858,30442.0
2022-12-08 09:40:00,99.11,99.62,98.76,99.62,20516.0,96.515,97.0117,96.1742,97.0117,20516.0
2022-12-08 09:50:00,99.64,100.12,99.51,100.05,34984.0,97.0311,97.4986,96.9045,97.4304,34984.0
2022-12-08 10:00:00,99.95,100.96,99.94,100.86,47559.0,97.333,98.3166,97.3233,98.2192,47559.0
2022-12-08 10:10:00,100.86,101.05,100.41,100.47,43459.0,98.2192,98.4042,97.781,97.8394,43459.0
2022-12-08 10:20:00,100.49,100.67,100.41,100.56,24575.0,97.8589,98.0342,97.781,97.927,24575.0
2022-12-08 10:30:00,100.62,100.86,100.41,100.58,42436.0,97.9855,98.2192,97.781,97.9465,42436.0
2022-12-08 10:40:00,100.59,100.65,100.33,100.41,16653.0,97.9563,98.0147,97.7031,97.781,16653.0
2022-12-08 10:50:00,100.41,100.46,99.93,99.93,26235.0,97.781,97.8297,97.3135,97.3135,26235.0
2022-12-08 11:00:00,99.99,100.09,99.44,99.47,24360.0,97.372,97.4694,96.8364,96.8656,24360.0
2022-12-08 11:10:00,99.41,99.98,99.41,99.49,16951.0,96.8072,97.3622,96.8072,96.8851,16951.0
2022-12-08 11:20:00,99.41,99.45,99.17,99.38,24179.0,96.8072,96.8461,96.5734,96.7779,24179.0
2022-12-08 11:30:00,99.41,99.68,99.37,99.66,17987.0,96.8072,97.0701,96.7682,97.0506,17987.0
2022-12-08 11:40:00,99.66,100.08,99.62,100.06,12665.0,97.0506,97.4596,97.0117,97.4401,12665.0
2022-12-08 11:50:00,100.05,100.08,99.92,100.02,22803.0,97.4304,97.4596,97.3038,97.4012,22803.0
2022-12-08 12:00:00,99.99,100.04,99.82,100.03,15432.0,97.372,97.4207,97.2064,97.4109,15432.0
2022-12-08 12:10:00,100.03,100.11,99.61,99.67,23543.0,97.4109,97.4888,97.0019,97.0603,23543.0
2022-12-08 12:20:00,99.66,99.66,99.31,99.31,16793.0,97.0506,97.0506,96.7098,96.7098,16793.0
2022-12-08 12:30:00,99.28,99.31,99.12,99.3,18780.0,96.6806,96.7098,96.5247,96.7,18780.0
2022-12-08 12:40:00,99.32,99.47,99.27,99.47,11307.0,96.7195,96.8656,96.6708,96.8656,11307.0
2022-12-08 12:50:00,99.5,99.61,99.45,99.51,9920.0,96.8948,97.0019,96.8461,96.9045,9920.0
2022-12-08 13:00:00,99.48,99.63,99.44,99.53,16290.0,96.8753,97.0214,96.8364,96.924,16290.0
2022-12-08 13:10:00,99.52,99.53,99.25,99.42,9563.0,96.9143,96.924,96.6513,96.8169,9563.0
2022-12-08 13:20:00,99.37,99.5,99.24,99.39,22672.0,96.7682,96.8948,96.6416,96.7877,22672.0
2022-12-08 13:30:00,99.42,99.65,99.37,99.63,14039.0,96.8169,97.0409,96.7682,97.0214,14039.0
2022-12-08 13:40:00,99.64,99.73,99.44,99.47,12340.0,97.0311,97.1188,96.8364,96.8656,12340.0
2022-12-08 13:50:00,99.38,99.52,99.32,99.33,12369.0,96.7779,96.9143,96.7195,96.7292,12369.0
2022-12-08 14:00:00,99.28,99.28,98.68,98.89,16847.0,96.6806,96.6806,96.0963,96.3008,16847.0
2022-12-08 14:10:00,98.94,98.95,98.7,98.75,40026.0,96.3495,96.3592,96.1157,96.1644,40026.0
2022-12-08 14:20:00,98.75,98.92,98.6,98.67,14920.0,96.1644,96.33,96.0184,96.0865,14920.0
2022-12-08 14:30:00,98.67,98.78,98.51,98.74,12978.0,96.0865,96.1936,95.9307,96.1547,12978.0
2022-12-08 14:40:00,98.78,98.82,98.54,98.56,20875.0,96.1936,96.2326,95.9599,95.9794,20875.0
2022-12-08 14:50:00,98.58,98.85,98.53,98.63,13355.0,95.9989,96.2618,95.9502,96.0476,13355.0
2022-12-08 15:00:00,98.59,98.6,98.29,98.6,37206.0,96.0086,96.0184,95.7165,96.0184,37206.0
2022-12-08 15:10:00,98.63,98.78,98.46,98.78,17993.0,96.0476,96.1936,95.882,96.1936,17993.0
2022-12-08 15:20:00,98.78,98.88,98.63,98.7,21830.0,96.1936,96.291,96.0476,96.1157,21830.0
2022-12-08 15:30:00,98.72,98.89,98.63,98.63,38431.0,96.1352,96.3008,96.0476,96.0476,38431.0
2022-12-08 15:40:00,98.63,98.68,98.51,98.54,41364.0,96.0476,96.0963,95.9307,95.9599,41364.0
2022-12-08 15:50:00,98.54,99.03,98.48,98.95,136205.0,95.9599,96.4371,95.9015,96.3592,136205.0
2022-12-09 09:30:00,97.84,98.41,97.35,98.4,54681.0,95.2783,95.8333,94.8011,95.8236,54681.0
2022-12-09 09:40:00,98.44,98.55,97.75,97.9,39318.0,95.8626,95.9697,95.1906,95.3367,39318.0
2022-12-09 09:50:00,97.88,98.38,97.68,98.31,29809.0,95.3172,95.8041,95.1225,95.736,29809.0
2022-12-09 10:00:00,98.38,98.78,98.01,98.5,27230.0,95.8041,96.1936,95.4438,95.921,27230.0
2022-12-09 10:10:00,98.55,98.9,98.44,98.59,15262.0,95.9697,96.3105,95.8626,96.0086,15262.0
2022-12-09 10:20:00,98.55,98.55,98.31,98.47,15271.0,95.9697,95.9697,95.736,95.8918,15271.0
2022-12-09 10:30:00,98.63,98.96,98.56,98.71,15978.0,96.0476,96.3689,95.9794,96.1255,15978.0
2022-12-09 10:40:00,98.72,98.76,98.4,98.5,14369.0,96.1352,96.1742,95.8236,95.921,14369.0
2022-12-09 10:50:00,98.45,98.61,98.33,98.57,29120.0,95.8723,96.0281,95.7554,95.9891,29120.0
2022-12-09 11:00:00,98.62,98.72,98.39,98.39,15772.0,96.0378,96.1352,95.8139,95.8139,15772.0
2022-12-09 11:10:00,98.44,98.59,98.26,98.49,13530.0,95.8626,96.0086,95.6873,95.9112,13530.0
2022-12-09 11:20:00,98.55,98.7,98.51,98.62,15244.0,95.9697,96.1157,95.9307,96.0378,15244.0
2022-12-09 11:30:00,98.6,98.71,98.38,98.5,20230.0,96.0184,96.1255,95.8041,95.921,20230.0
2022-12-09 11:40:00,98.45,98.7,98.35,98.68,14163.0,95.8723,96.1157,95.7749,96.0963,14163.0
2022-12-09 11:50:00,98.68,98.78,98.42,98.42,12081.0,96.0963,96.1936,95.8431,95.8431,12081.0
2022-12-09 12:00:00,98.46,98.47,98.27,98.3,14397.0,95.882,95.8918,95.697,95.7262,14397.0
2022-12-09 12:10:00,98.32,98.6,98.31,98.37,36015.0,95.7457,96.0184,95.736,95.7944,36015.0
2022-12-09 12:20:00,98.33,98.5,98.25,98.44,9350.0,95.7554,95.921,95.6775,95.8626,9350.0
2022-12-09 12:30:00,98.45,98.64,98.39,98.62,10566.0,95.8723,96.0573,95.8139,96.0378,10566.0
2022-12-09 12:40:00,98.64,98.7,98.4,98.4,12724.0,96.0573,96.1157,95.8236,95.8236,12724.0
2022-12-09 12:50:00,98.39,98.6,98.37,98.57,17351.0,95.8139,96.0184,95.7944,95.9891,17351.0
2022-12-09 13:00:00,98.57,98.57,98.29,98.32,12320.0,95.9891,95.9891,95.7165,95.7457,12320.0
2022-12-09 13:10:00,98.32,98.44,98.19,98.2,16740.0,95.7457,95.8626,95.6191,95.6288,16740.0
2022-12-09 13:20:00,98.19,98.31,98.08,98.22,15791.0,95.6191,95.736,95.512,95.6483,15791.0
2022-12-09 13:30:00,98.18,98.45,98.18,98.36,13771.0,95.6094,95.8723,95.6094,95.7846,13771.0
2022-12-09 13:40:00,98.34,98.38,98.21,98.29,14732.0,95.7652,95.8041,95.6386,95.7165,14732.0
2022-12-09 13:50:00,98.31,98.32,98.16,98.18,14555.0,95.736,95.7457,95.5899,95.6094,14555.0
2022-12-09 14:00:00,98.17,98.17,97.93,98.14,19395.0,95.5996,95.5996,95.3659,95.5704,19395.0
2022-12-09 14:10:00,98.12,98.4,98.01,98.24,17046.0,95.5509,95.8236,95.4438,95.6678,17046.0
2022-12-09 14:20:00,98.26,98.4,98.22,98.38,9834.0,95.6873,95.8236,95.6483,95.8041,9834.0
2022-12-09 14:30:00,98.35,98.38,98.27,98.32,18234.0,95.7749,95.8041,95.697,95.7457,18234.0
2022-12-09 14:40:00,98.3,98.33,98.11,98.17,11849.0,95.7262,95.7554,95.5412,95.5996,11849.0
2022-12-09 14:50:00,98.18,98.23,98.08,98.18,16394.0,95.6094,95.6581,95.512,95.6094,16394.0
2022-12-09 15:00:00,98.2,98.48,98.19,98.39,11247.0,95.6288,95.9015,95.6191,95.8139,11247.0
2022-12-09 15:10:00,98.4,98.56,98.31,98.56,13384.0,95.8236,95.9794,95.736,95.9794,13384.0
2022-12-09 15:20:00,98.54,98.69,98.53,98.65,24727.0,95.9599,96.106,95.9502,96.0671,24727.0
2022-12-09 15:30:00,98.65,98.66,98.25,98.26,27387.0,96.0671,96.0768,95.6775,95.6873,27387.0
2022-12-09 15:40:00,98.25,98.25,97.98,97.98,40398.0,95.6775,95.6775,95.4146,95.4146,40398.0
2022-12-09 15:50:00,97.95,98.01,97.73,97.81,142715.0,95.3854,95.4438,95.1711,95.249,142715.0
2022-12-12 09:30:00,98.06,98.24,97.59,98.05,28381.0,95.4925,95.6678,95.0348,95.4828,28381.0
2022-12-12 09:40:00,98.09,99.01,97.83,99.01,18718.0,95.5217,96.4176,95.2685,96.4176,18718.0
2022-12-12 09:50:00,99.07,99.19,98.79,98.79,44890.0,96.4761,96.5929,96.2034,96.2034,44890.0
2022-12-12 10:00:00,98.81,99.45,98.81,99.13,41909.0,96.2229,96.8461,96.2229,96.5345,41909.0
2022-12-12 10:10:00,99.07,99.1,98.63,98.77,34607.0,96.4761,96.5053,96.0476,96.1839,34607.0
2022-12-12 10:20:00,98.77,99.01,98.69,98.77,40360.0,96.1839,96.4176,96.106,96.1839,40360.0
2022-12-12 10:30:00,98.75,99.15,98.7,99.15,22227.0,96.1644,96.554,96.1157,96.554,22227.0
2022-12-12 10:40:00,99.18,99.28,98.73,98.82,126344.0,96.5832,96.6806,96.145,96.2326,126344.0
2022-12-12 10:50:00,98.71,98.99,98.62,98.85,20335.0,96.1255,96.3982,96.0378,96.2618,20335.0
2022-12-12 11:00:00,98.82,99.21,98.61,99.12,20019.0,96.2326,96.6124,96.0281,96.5247,20019.0
2022-12-12 11:10:00,99.11,99.14,98.71,98.78,23762.0,96.515,96.5442,96.1255,96.1936,23762.0
2022-12-12 11:20:00,98.8,99.02,98.69,98.78,37862.0,96.2131,96.4274,96.106,96.1936,37862.0
2022-12-12 11:30:00,98.76,99.11,98.7,99.08,15202.0,96.1742,96.515,96.1157,96.4858,15202.0
2022-12-12 11:40:00,99.1,99.1,98.84,98.87,16934.0,96.5053,96.5053,96.2521,96.2813,16934.0
2022-12-12 11:50:00,98.88,98.92,98.66,98.84,43267.0,96.291,96.33,96.0768,96.2521,43267.0
2022-12-12 12:00:00,98.87,99.41,98.85,98.89,30110.0,96.2813,96.8072,96.2618,96.3008,30110.0
2022-12-12 12:10:00,98.91,99.14,98.87,99.14,32746.0,96.3202,96.5442,96.2813,96.5442,32746.0
2022-12-12 12:20:00,99.14,99.15,98.92,99.01,21919.0,96.5442,96.554,96.33,96.4176,21919.0
2022-12-12 12:30:00,98.97,99.06,98.79,99.03,23408.0,96.3787,96.4663,96.2034,96.4371,23408.0
2022-12-12 12:40:00,99.06,99.08,98.71,98.77,36043.0,96.4663,96.4858,96.1255,96.1839,36043.0
2022-12-12 12:50:00,98.74,98.85,98.68,98.8,11825.0,96.1547,96.2618,96.0963,96.2131,11825.0
2022-12-12 13:00:00,98.82,98.98,98.56,98.71,12411.0,96.2326,96.3884,95.9794,96.1255,12411.0
2022-12-12 13:10:00,98.7,98.72,98.41,98.66,18676.0,96.1157,96.1352,95.8333,96.0768,18676.0
2022-12-12 13:20:00,98.66,98.66,98.47,98.47,9485.0,96.0768,96.0768,95.8918,95.8918,9485.0
2022-12-12 13:30:00,98.51,98.71,98.48,98.56,9352.0,95.9307,96.1255,95.9015,95.9794,9352.0
2022-12-12 13:40:00,98.6,98.69,98.58,98.69,11833.0,96.0184,96.106,95.9989,96.106,11833.0
2022-12-12 13:50:00,98.72,98.89,98.67,98.7,22515.0,96.1352,96.3008,96.0865,96.1157,22515.0
2022-12-12 14:00:00,98.7,98.71,98.55,98.63,17973.0,96.1157,96.1255,95.9697,96.0476,17973.0
2022-12-12 14:10:00,98.58,98.78,98.57,98.58,23129.0,95.9989,96.1936,95.9891,95.9989,23129.0
2022-12-12 14:20:00,98.56,98.7,98.49,98.65,9443.0,95.9794,96.1157,95.9112,96.0671,9443.0
2022-12-12 14:30:00,98.64,98.73,98.54,98.73,17804.0,96.0573,96.145,95.9599,96.145,17804.0
2022-12-12 14:40:00,98.75,99.09,98.75,98.95,38276.0,96.1644,96.4955,96.1644,96.3592,38276.0
2022-12-12 14:50:00,98.98,99.05,98.85,98.97,46767.0,96.3884,96.4566,96.2618,96.3787,46767.0
2022-12-12 15:00:00,99.02,99.31,99.02,99.29,22773.0,96.4274,96.7098,96.4274,96.6903,22773.0
2022-12-12 15:10:00,99.28,99.47,99.15,99.47,32808.0,96.6806,96.8656,96.554,96.8656,32808.0
2022-12-12 15:20:00,99.45,99.85,99.43,99.83,21711.0,96.8461,97.2356,96.8266,97.2162,21711.0
2022-12-12 15:30:00,99.83,99.95,99.82,99.83,41208.0,97.2162,97.333,97.2064,97.2162,41208.0
2022-12-12 15:40:00,99.83,99.83,99.61,99.67,50699.0,97.2162,97.2162,97.0019,97.0603,50699.0
2022-12-12 15:50:00,99.68,99.75,99.6,99.69,188606.0,97.0701,97.1383,96.9922,97.0798,188606.0
2022-12-13 09:30:00,103.43,103.52,102.49,102.78,110578.0,100.7219,100.8095,99.8065,100.0889,110578.0
2022-12-13 09:40:00,102.74,103.65,102.66,103.32,104587.0,100.05,100.9361,99.9721,100.6148,104587.0
2022-12-13 09:50:00,103.22,103.29,102.87,102.94,32073.0,100.5174,100.5856,100.1766,100.2447,32073.0
2022-12-13 10:00:00,102.9,103.0,102.44,103.0,34791.0,100.2058,100.3032,99.7578,100.3032,34791.0
2022-12-13 10:10:00,103.0,103.52,102.95,103.36,36236.0,100.3032,100.8095,100.2545,100.6537,36236.0
2022-12-13 10:20:00,103.34,103.42,102.29,102.48,24463.0,100.6343,100.7122,99.6117,99.7968,24463.0
2022-12-13 10:30:00,102.54,102.72,101.8,101.8,20554.0,99.8552,100.0305,99.1346,99.1346,20554.0
2022-12-13 10:40:00,101.73,102.47,101.73,102.0,22041.0,99.0664,99.787,99.0664,99.3293,22041.0
2022-12-13 10:50:00,101.91,102.18,101.86,102.1,20300.0,99.2417,99.5046,99.193,99.4267,20300.0
2022-12-13 11:00:00,102.1,102.19,101.3,101.54,28431.0,99.4267,99.5144,98.6477,98.8814,28431.0
2022-12-13 11:10:00,101.59,101.61,101.34,101.42,38507.0,98.9301,98.9496,98.6866,98.7645,38507.0
2022-12-13 11:20:00,101.43,101.71,101.36,101.61,30415.0,98.7743,99.0469,98.7061,98.9496,30415.0
2022-12-13 11:30:00,101.62,101.76,101.29,101.34,21354.0,98.9593,99.0956,98.6379,98.6866,21354.0
2022-12-13 11:40:00,101.35,101.39,100.64,100.75,29651.0,98.6964,98.7353,98.0049,98.1121,29651.0
2022-12-13 11:50:00,100.79,100.86,100.55,100.84,14883.0,98.151,98.2192,97.9173,98.1997,14883.0
2022-12-13 12:00:00,100.87,100.96,100.68,100.8,16024.0,98.2289,98.3166,98.0439,98.1608,16024.0
2022-12-13 12:10:00,100.74,100.74,100.03,100.03,12225.0,98.1023,98.1023,97.4109,97.4109,12225.0
2022-12-13 12:20:00,100.07,100.36,99.84,99.88,13739.0,97.4499,97.7323,97.2259,97.2648,13739.0
2022-12-13 12:30:00,99.84,100.04,99.64,100.01,15208.0,97.2259,97.4207,97.0311,97.3914,15208.0
2022-12-13 12:40:00,100.03,100.12,99.57,99.57,11594.0,97.4109,97.4986,96.963,96.963,11594.0
2022-12-13 12:50:00,99.6,99.77,99.5,99.73,13165.0,96.9922,97.1577,96.8948,97.1188,13165.0
2022-12-13 13:00:00,99.79,100.03,99.7,99.73,16379.0,97.1772,97.4109,97.0896,97.1188,16379.0
2022-12-13 13:10:00,99.74,100.25,99.72,100.25,12804.0,97.1285,97.6252,97.109,97.6252,12804.0
2022-12-13 13:20:00,100.2,100.3,100.15,100.17,15886.0,97.5765,97.6739,97.5278,97.5473,15886.0
2022-12-13 13:30:00,100.18,100.32,99.92,99.97,11506.0,97.557,97.6933,97.3038,97.3525,11506.0
2022-12-13 13:40:00,99.94,100.01,99.7,99.74,12991.0,97.3233,97.3914,97.0896,97.1285,12991.0
2022-12-13 13:50:00,99.81,99.92,99.51,99.92,14481.0,97.1967,97.3038,96.9045,97.3038,14481.0
2022-12-13 14:00:00,99.92,100.02,99.71,99.86,25114.0,97.3038,97.4012,97.0993,97.2454,25114.0
2022-12-13 14:10:00,99.82,99.89,99.58,99.58,16480.0,97.2064,97.2746,96.9727,96.9727,16480.0
2022-12-13 14:20:00,99.62,99.63,99.33,99.4,32719.0,97.0117,97.0214,96.7292,96.7974,32719.0
2022-12-13 14:30:00,99.4,99.68,99.31,99.59,69673.0,96.7974,97.0701,96.7098,96.9824,69673.0
2022-12-13 14:40:00,99.6,100.07,99.6,99.97,30984.0,96.9922,97.4499,96.9922,97.3525,30984.0
2022-12-13 14:50:00,99.93,99.96,99.44,99.44,22212.0,97.3135,97.3428,96.8364,96.8364,22212.0
2022-12-13 15:00:00,99.38,99.38,98.91,99.11,20566.0,96.7779,96.7779,96.3202,96.515,20566.0
2022-12-13 15:10:00,99.06,99.68,98.99,99.59,21984.0,96.4663,97.0701,96.3982,96.9824,21984.0
2022-12-13 15:20:00,99.51,99.68,99.35,99.45,28070.0,96.9045,97.0701,96.7487,96.8461,28070.0
2022-12-13 15:30:00,99.44,100.0,99.41,99.46,81302.0,96.8364,97.3817,96.8072,96.8558,81302.0
2022-12-13 15:40:00,99.46,99.8,99.42,99.61,86891.0,96.8558,97.1869,96.8169,97.0019,86891.0
2022-12-13 15:50:00,99.65,100.02,99.29,99.5,191482.0,97.0409,97.4012,96.6903,96.8948,191482.0
2022-12-14 09:30:00,99.34,100.14,99.34,99.42,38316.0,96.739,97.518,96.739,96.8169,38316.0
2022-12-14 09:40:00,99.44,99.51,99.02,99.36,24089.0,96.8364,96.9045,96.4274,96.7585,24089.0
2022-12-14 09:50:00,99.42,99.74,99.01,99.57,14267.0,96.8169,97.1285,96.4176,96.963,14267.0
2022-12-14 10:00:00,99.63,99.72,99.23,99.42,23701.0,97.0214,97.109,96.6319,96.8169,23701.0
2022-12-14 10:10:00,99.45,99.56,99.12,99.31,34779.0,96.8461,96.9532,96.5247,96.7098,34779.0
2022-12-14 10:20:00,99.35,99.35,99.11,99.33,31757.0,96.7487,96.7487,96.515,96.7292,31757.0
2022-12-14 10:30:00,99.32,99.33,98.97,98.97,20494.0,96.7195,96.7292,96.3787,96.3787,20494.0
2022-12-14 10:40:00,98.99,99.17,98.83,98.94,19206.0,96.3982,96.5734,96.2423,96.3495,19206.0
2022-12-14 10:50:00,98.98,99.17,98.95,99.17,17837.0,96.3884,96.5734,96.3592,96.5734,17837.0
2022-12-14 11:00:00,99.3,99.43,99.18,99.18,20308.0,96.7,96.8266,96.5832,96.5832,20308.0
2022-12-14 11:10:00,99.17,99.2,98.91,99.06,45146.0,96.5734,96.6027,96.3202,96.4663,45146.0
2022-12-14 11:20:00,99.05,99.13,98.91,98.98,39635.0,96.4566,96.5345,96.3202,96.3884,39635.0
2022-12-14 11:30:00,98.98,98.99,98.76,98.87,50358.0,96.3884,96.3982,96.1742,96.2813,50358.0
2022-12-14 11:40:00,98.86,98.88,98.51,98.52,32405.0,96.2716,96.291,95.9307,95.9405,32405.0
2022-12-14 11:50:00,98.54,98.61,98.31,98.47,44424.0,95.9599,96.0281,95.736,95.8918,44424.0
2022-12-14 12:00:00,98.46,99.0,98.35,98.94,19552.0,95.882,96.4079,95.7749,96.3495,19552.0
2022-12-14 12:10:00,98.97,99.02,98.76,98.84,29523.0,96.3787,96.4274,96.1742,96.2521,29523.0
2022-12-14 12:20:00,98.84,98.94,98.65,98.65,21219.0,96.2521,96.3495,96.0671,96.0671,21219.0
2022-12-14 12:30:00,98.62,98.69,98.42,98.64,19615.0,96.0378,96.106,95.8431,96.0573,19615.0
2022-12-14 12:40:00,98.64,98.64,98.38,98.39,20684.0,96.0573,96.0573,95.8041,95.8139,20684.0
2022-12-14 12:50:00,98.37,98.51,98.28,98.4,22351.0,95.7944,95.9307,95.7067,95.8236,22351.0
2022-12-14 13:00:00,98.39,98.55,98.3,98.51,30812.0,95.8139,95.9697,95.7262,95.9307,30812.0
2022-12-14 13:10:00,98.5,98.65,98.45,98.65,17052.0,95.921,96.0671,95.8723,96.0671,17052.0
2022-12-14 13:20:00,98.66,98.84,98.66,98.84,16556.0,96.0768,96.2521,96.0768,96.2521,16556.0
2022-12-14 13:30:00,98.84,99.06,98.84,99.0,29006.0,96.2521,96.4663,96.2521,96.4079,29006.0
2022-12-14 13:40:00,99.04,99.18,98.82,98.82,23126.0,96.4468,96.5832,96.2326,96.2326,23126.0
2022-12-14 13:50:00,98.82,98.94,98.48,98.48,35085.0,96.2326,96.3495,95.9015,95.9015,35085.0
2022-12-14 14:00:00,98.56,98.56,96.93,97.18,45302.0,95.9794,95.9794,94.3921,94.6355,45302.0
2022-12-14 14:10:00,97.22,97.74,97.07,97.41,36592.0,94.6745,95.1809,94.5284,94.8595,36592.0
2022-12-14 14:20:00,97.42,97.42,96.98,97.2,50265.0,94.8693,94.8693,94.4408,94.655,50265.0
2022-12-14 14:30:00,97.13,97.37,96.27,97.14,85304.0,94.5869,94.8206,93.7494,94.5966,85304.0
2022-12-14 14:40:00,97.17,97.88,96.75,97.37,62060.0,94.6258,95.3172,94.2168,94.8206,62060.0
2022-12-14 14:50:00,97.31,97.64,97.0,97.47,45831.0,94.7621,95.0835,94.4603,94.9179,45831.0
2022-12-14 15:00:00,97.47,98.29,97.23,97.92,69438.0,94.9179,95.7165,94.6842,95.3562,69438.0
2022-12-14 15:10:00,97.95,98.89,97.75,98.11,56460.0,95.3854,96.3008,95.1906,95.5412,56460.0
2022-12-14 15:20:00,98.16,98.23,97.41,97.42,42182.0,95.5899,95.6581,94.8595,94.8693,42182.0
2022-12-14 15:30:00,97.33,97.45,96.96,97.34,58835.0,94.7816,94.8985,94.4213,94.7914,58835.0
2022-12-14 15:40:00,97.41,97.77,97.3,97.7,71988.0,94.8595,95.2101,94.7524,95.1419,71988.0
2022-12-14 15:50:00,97.75,98.07,97.63,97.69,290468.0,95.1906,95.5022,95.0738,95.1322,290468.0
2022-12-15 09:30:00,96.86,97.51,96.29,96.31,37422.0,94.5723,95.207,94.0158,94.0353,37422.0
2022-12-15 09:40:00,96.27,96.35,95.65,95.82,52786.0,93.9963,94.0744,93.3909,93.5569,52786.0
2022-12-15 09:50:00,95.82,95.89,95.1,95.2,35322.0,93.5569,93.6252,92.8539,92.9515,35322.0
2022-12-15 10:00:00,95.28,95.67,95.15,95.59,19262.0,93.0296,93.4104,92.9027,93.3323,19262.0
2022-12-15 10:10:00,95.55,96.06,95.44,96.06,17914.0,93.2933,93.7912,93.1859,93.7912,17914.0
2022-12-15 10:20:00,96.01,96.03,95.6,95.65,18810.0,93.7424,93.7619,93.3421,93.3909,18810.0
2022-12-15 10:30:00,95.61,96.29,95.5,96.29,14265.0,93.3518,94.0158,93.2444,94.0158,14265.0
2022-12-15 10:40:00,96.26,96.39,96.0,96.0,19700.0,93.9865,94.1134,93.7326,93.7326,19700.0
2022-12-15 10:50:00,96.0,96.11,95.8,96.02,15691.0,93.7326,93.84,93.5374,93.7522,15691.0
2022-12-15 11:00:00,96.03,96.1,95.73,95.76,12229.0,93.7619,93.8303,93.469,93.4983,12229.0
2022-12-15 11:10:00,95.72,95.73,95.28,95.52,32811.0,93.4592,93.469,93.0296,93.264,32811.0
2022-12-15 11:20:00,95.56,95.63,95.09,95.14,16419.0,93.303,93.3714,92.8441,92.8929,16419.0
2022-12-15 11:30:00,95.11,95.32,94.95,95.09,28608.0,92.8637,93.0687,92.7074,92.8441,28608.0
2022-12-15 11:40:00,95.12,95.4,94.95,95.18,18380.0,92.8734,93.1468,92.7074,92.932,18380.0
2022-12-15 11:50:00,95.15,95.2,95.0,95.08,11477.0,92.9027,92.9515,92.7563,92.8344,11477.0
2022-12-15 12:00:00,95.16,95.27,95.05,95.17,16309.0,92.9125,93.0199,92.8051,92.9222,16309.0
2022-12-15 12:10:00,95.18,95.34,95.11,95.33,9592.0,92.932,93.0882,92.8637,93.0785,9592.0
2022-12-15 12:20:00,95.28,95.42,95.1,95.4,18024.0,93.0296,93.1663,92.8539,93.1468,18024.0
2022-12-15 12:30:00,95.45,95.51,95.26,95.42,13312.0,93.1956,93.2542,93.0101,93.1663,13312.0
2022-12-15 12:40:00,95.36,95.47,95.29,95.41,9321.0,93.1078,93.2152,93.0394,93.1566,9321.0
2022-12-15 12:50:00,95.42,95.45,95.13,95.14,16788.0,93.1663,93.1956,92.8832,92.8929,16788.0
2022-12-15 13:00:00,95.12,95.17,94.8,94.97,16805.0,92.8734,92.9222,92.561,92.727,16805.0
2022-12-15 13:10:00,94.97,95.07,94.75,94.76,23843.0,92.727,92.8246,92.5122,92.5219,23843.0
2022-12-15 13:20:00,94.81,94.88,94.73,94.88,6865.0,92.5707,92.6391,92.4926,92.6391,6865.0
2022-12-15 13:30:00,94.84,94.88,94.7,94.81,12709.0,92.6,92.6391,92.4633,92.5707,12709.0
2022-12-15 13:40:00,94.84,94.9,94.64,94.7,9318.0,92.6,92.6586,92.4048,92.4633,9318.0
2022-12-15 13:50:00,94.67,94.69,94.48,94.68,19412.0,92.434,92.4536,92.2485,92.4438,19412.0
2022-12-15 14:00:00,94.66,94.76,94.58,94.65,18317.0,92.4243,92.5219,92.3462,92.4145,18317.0
2022-12-15 14:10:00,94.61,94.73,94.59,94.69,23862.0,92.3755,92.4926,92.3559,92.4536,23862.0
2022-12-15 14:20:00,94.7,94.72,94.49,94.54,20752.0,92.4633,92.4829,92.2583,92.3071,20752.0
2022-12-15 14:30:00,94.54,94.74,94.47,94.7,27886.0,92.3071,92.5024,92.2388,92.4633,27886.0
2022-12-15 14:40:00,94.7,94.78,94.48,94.53,27523.0,92.4633,92.5415,92.2485,92.2974,27523.0
2022-12-15 14:50:00,94.55,94.67,94.47,94.67,28367.0,92.3169,92.434,92.2388,92.434,28367.0
2022-12-15 15:00:00,94.65,94.74,94.59,94.67,36198.0,92.4145,92.5024,92.3559,92.434,36198.0
2022-12-15 15:10:00,94.66,94.75,94.57,94.62,58047.0,92.4243,92.5122,92.3364,92.3852,58047.0
2022-12-15 15:20:00,94.6,95.09,94.55,95.09,27161.0,92.3657,92.8441,92.3169,92.8441,27161.0
2022-12-15 15:30:00,95.07,95.16,94.87,94.91,33386.0,92.8246,92.9125,92.6293,92.6684,33386.0
2022-12-15 15:40:00,94.93,94.99,94.71,94.95,88267.0,92.6879,92.7465,92.4731,92.7074,88267.0
2022-12-15 15:50:00,94.96,95.12,94.79,94.97,229567.0,92.7172,92.8734,92.5512,92.727,229567.0
2022-12-16 09:30:00,94.1,94.72,93.91,94.36,239248.0,91.8775,92.4829,91.692,92.1314,239248.0
2022-12-16 09:40:00,94.34,95.05,94.11,94.73,47750.0,92.1118,92.8051,91.8873,92.4926,47750.0
2022-12-16 09:50:00,94.73,94.82,94.44,94.54,30170.0,92.4926,92.5805,92.2095,92.3071,30170.0
2022-12-16 10:00:00,94.55,94.57,94.17,94.47,28369.0,92.3169,92.3364,91.9459,92.2388,28369.0
2022-12-16 10:10:00,94.46,94.74,94.32,94.59,48473.0,92.229,92.5024,92.0923,92.3559,48473.0
2022-12-16 10:20:00,94.61,94.65,94.43,94.5,23007.0,92.3755,92.4145,92.1997,92.2681,23007.0
2022-12-16 10:30:00,94.53,94.62,94.33,94.62,16389.0,92.2974,92.3852,92.1021,92.3852,16389.0
2022-12-16 10:40:00,94.62,94.66,94.29,94.44,22035.0,92.3852,92.4243,92.063,92.2095,22035.0
2022-12-16 10:50:00,94.43,94.47,94.32,94.38,12465.0,92.1997,92.2388,92.0923,92.1509,12465.0
2022-12-16 11:00:00,94.37,94.39,93.85,93.89,53573.0,92.1411,92.1607,91.6334,91.6725,53573.0
2022-12-16 11:10:00,93.86,94.08,93.75,93.94,21592.0,91.6432,91.858,91.5358,91.7213,21592.0
2022-12-16 11:20:00,93.9,93.93,93.51,93.55,18965.0,91.6822,91.7115,91.3014,91.3405,18965.0
2022-12-16 11:30:00,93.55,93.86,93.54,93.81,15405.0,91.3405,91.6432,91.3307,91.5944,15405.0
2022-12-16 11:40:00,93.82,93.83,93.35,93.37,22872.0,91.6041,91.6139,91.1452,91.1648,22872.0
2022-12-16 11:50:00,93.37,93.6,93.14,93.19,15148.0,91.1648,91.3893,90.9402,90.989,15148.0
2022-12-16 12:00:00,93.21,93.21,92.97,92.98,21033.0,91.0085,91.0085,90.7742,90.784,21033.0
2022-12-16 12:10:00,92.98,93.25,92.95,93.25,19073.0,90.784,91.0476,90.7547,91.0476,19073.0
2022-12-16 12:20:00,93.26,93.28,92.96,93.14,22959.0,91.0574,91.0769,90.7644,90.9402,22959.0
2022-12-16 12:30:00,93.12,93.36,92.98,93.23,26736.0,90.9207,91.155,90.784,91.0281,26736.0
2022-12-16 12:40:00,93.23,93.31,92.97,93.0,41605.0,91.0281,91.1062,90.7742,90.8035,41605.0
2022-12-16 12:50:00,92.98,93.04,92.88,92.93,17552.0,90.784,90.8425,90.6863,90.7351,17552.0
2022-12-16 13:00:00,92.94,93.01,92.75,92.84,14633.0,90.7449,90.8133,90.5594,90.6473,14633.0
2022-12-16 13:10:00,92.86,93.02,92.75,92.91,24098.0,90.6668,90.823,90.5594,90.7156,24098.0
2022-12-16 13:20:00,92.9,92.98,92.79,92.97,26801.0,90.7059,90.784,90.5985,90.7742,26801.0
2022-12-16 13:30:00,92.98,93.21,92.94,93.08,47445.0,90.784,91.0085,90.7449,90.8816,47445.0
2022-12-16 13:40:00,93.07,93.49,93.01,93.46,19322.0,90.8718,91.2819,90.8133,91.2526,19322.0
2022-12-16 13:50:00,93.52,93.61,93.18,93.18,32276.0,91.3112,91.3991,90.9792,90.9792,32276.0
2022-12-16 14:00:00,93.18,93.67,93.16,93.67,50791.0,90.9792,91.4577,90.9597,91.4577,50791.0
2022-12-16 14:10:00,93.71,94.03,93.71,93.92,35267.0,91.4967,91.8092,91.4967,91.7018,35267.0
2022-12-16 14:20:00,93.87,93.88,93.66,93.78,33176.0,91.6529,91.6627,91.4479,91.5651,33176.0
2022-12-16 14:30:00,93.75,94.13,93.75,94.13,88954.0,91.5358,91.9068,91.5358,91.9068,88954.0
2022-12-16 14:40:00,94.09,94.22,93.98,94.2,85620.0,91.8677,91.9947,91.7603,91.9751,85620.0
2022-12-16 14:50:00,94.22,94.54,94.22,94.42,43636.0,91.9947,92.3071,91.9947,92.19,43636.0
2022-12-16 15:00:00,94.36,94.56,94.07,94.11,45544.0,92.1314,92.3266,91.8482,91.8873,45544.0
2022-12-16 15:10:00,94.1,94.51,94.08,94.33,31905.0,91.8775,92.2778,91.858,92.1021,31905.0
2022-12-16 15:20:00,94.32,94.67,94.3,94.64,28952.0,92.0923,92.434,92.0728,92.4048,28952.0
2022-12-16 15:30:00,94.64,95.26,94.64,95.21,82595.0,92.4048,93.0101,92.4048,92.9613,82595.0
2022-12-16 15:40:00,95.2,95.37,95.09,95.22,115584.0,92.9515,93.1175,92.8441,92.9711,115584.0
2022-12-16 15:50:00,95.22,95.48,94.78,94.79,315041.0,92.9711,93.2249,92.5415,92.5512,315041.0
2022-12-19 09:30:00,94.27,94.31,93.71,94.09,18349.0,92.0435,92.0826,91.4967,91.8677,18349.0
2022-12-19 09:40:00,93.89,94.28,93.71,93.8,11606.0,91.6725,92.0533,91.4967,91.5846,11606.0
2022-12-19 09:50:00,93.8,93.97,93.46,93.67,21658.0,91.5846,91.7506,91.2526,91.4577,21658.0
2022-12-19 10:00:00,93.67,93.67,93.01,93.12,15884.0,91.4577,91.4577,90.8133,90.9207,15884.0
2022-12-19 10:10:00,93.16,93.69,93.11,93.64,28758.0,90.9597,91.4772,90.9109,91.4284,28758.0
2022-12-19 10:20:00,93.69,94.29,93.69,94.09,24580.0,91.4772,92.063,91.4772,91.8677,24580.0
2022-12-19 10:30:00,94.08,94.13,93.81,93.81,82710.0,91.858,91.9068,91.5944,91.5944,82710.0
2022-12-19 10:40:00,93.81,94.4,93.78,94.29,43321.0,91.5944,92.1704,91.5651,92.063,43321.0
2022-12-19 10:50:00,94.31,94.53,94.22,94.38,35401.0,92.0826,92.2974,91.9947,92.1509,35401.0
2022-12-19 11:00:00,94.36,94.41,94.02,94.07,24468.0,92.1314,92.1802,91.7994,91.8482,24468.0
2022-12-19 11:10:00,94.05,94.05,93.61,93.98,47480.0,91.8287,91.8287,91.3991,91.7603,47480.0
2022-12-19 11:20:00,93.95,93.95,93.52,93.75,26031.0,91.7311,91.7311,91.3112,91.5358,26031.0
2022-12-19 11:30:00,93.76,93.76,93.32,93.39,25525.0,91.5455,91.5455,91.1159,91.1843,25525.0
2022-12-19 11:40:00,93.4,93.67,93.3,93.54,22088.0,91.194,91.4577,91.0964,91.3307,22088.0
2022-12-19 11:50:00,93.57,93.57,93.4,93.53,17595.0,91.36,91.36,91.194,91.321,17595.0
2022-12-19 12:00:00,93.57,93.8,93.51,93.69,10924.0,91.36,91.5846,91.3014,91.4772,10924.0
2022-12-19 12:10:00,93.7,93.77,93.59,93.7,14358.0,91.487,91.5553,91.3796,91.487,14358.0
2022-12-19 12:20:00,93.7,93.7,93.48,93.48,14343.0,91.487,91.487,91.2722,91.2722,14343.0
2022-12-19 12:30:00,93.48,93.71,93.43,93.62,16904.0,91.2722,91.4967,91.2233,91.4088,16904.0
2022-12-19 12:40:00,93.66,93.89,93.61,93.84,5870.0,91.4479,91.6725,91.3991,91.6237,5870.0
2022-12-19 12:50:00,93.89,93.94,93.7,93.75,10635.0,91.6725,91.7213,91.487,91.5358,10635.0
2022-12-19 13:00:00,93.77,93.8,93.54,93.55,8404.0,91.5553,91.5846,91.3307,91.3405,8404.0
2022-12-19 13:10:00,93.55,93.7,93.55,93.69,14257.0,91.3405,91.487,91.3405,91.4772,14257.0
2022-12-19 13:20:00,93.69,93.89,93.59,93.59,19406.0,91.4772,91.6725,91.3796,91.3796,19406.0
2022-12-19 13:30:00,93.59,93.59,93.41,93.51,11112.0,91.3796,91.3796,91.2038,91.3014,11112.0
2022-12-19 13:40:00,93.53,93.54,93.19,93.23,15953.0,91.321,91.3307,90.989,91.0281,15953.0
2022-12-19 13:50:00,93.21,93.32,93.07,93.08,14610.0,91.0085,91.1159,90.8718,90.8816,14610.0
2022-12-19 14:00:00,93.08,93.14,92.87,93.14,29779.0,90.8816,90.9402,90.6766,90.9402,29779.0
2022-12-19 14:10:00,93.14,93.24,93.06,93.06,32786.0,90.9402,91.0378,90.8621,90.8621,32786.0
2022-12-19 14:20:00,93.05,93.06,92.73,92.73,38830.0,90.8523,90.8621,90.5399,90.5399,38830.0
2022-12-19 14:30:00,92.73,92.84,92.69,92.74,30449.0,90.5399,90.6473,90.5008,90.5496,30449.0
2022-12-19 14:40:00,92.75,92.87,92.53,92.54,36398.0,90.5594,90.6766,90.3446,90.3544,36398.0
2022-12-19 14:50:00,92.48,92.61,92.27,92.61,40338.0,90.2958,90.4227,90.0907,90.4227,40338.0
2022-12-19 15:00:00,92.62,92.83,92.54,92.83,17789.0,90.4325,90.6375,90.3544,90.6375,17789.0
2022-12-19 15:10:00,92.82,92.87,92.77,92.85,37477.0,90.6277,90.6766,90.5789,90.657,37477.0
2022-12-19 15:20:00,92.85,92.99,92.82,92.89,42667.0,90.657,90.7937,90.6277,90.6961,42667.0
2022-12-19 15:30:00,92.91,93.07,92.84,92.86,58406.0,90.7156,90.8718,90.6473,90.6668,58406.0
2022-12-19 15:40:00,92.86,93.14,92.8,92.9,92685.0,90.6668,90.9402,90.6082,90.7059,92685.0
2022-12-19 15:50:00,92.93,93.35,92.92,93.12,131550.0,90.7351,91.1452,90.7254,90.9207,131550.0
2022-12-20 09:30:00,92.35,93.32,92.31,93.32,38335.0,90.1688,91.1159,90.1298,91.1159,38335.0
2022-12-20 09:40:00,93.18,93.21,92.52,92.79,10344.0,90.9792,91.0085,90.3348,90.5985,10344.0
2022-12-20 09:50:00,92.69,93.22,92.54,93.17,16039.0,90.5008,91.0183,90.3544,90.9695,16039.0
2022-12-20 10:00:00,93.17,93.4,93.11,93.29,17138.0,90.9695,91.194,90.9109,91.0866,17138.0
2022-12-20 10:10:00,93.22,93.58,93.15,93.37,16970.0,91.0183,91.3698,90.9499,91.1648,16970.0
2022-12-20 10:20:00,93.42,93.87,93.41,93.87,23020.0,91.2136,91.6529,91.2038,91.6529,23020.0
2022-12-20 10:30:00,93.9,94.27,93.9,94.13,28048.0,91.6822,92.0435,91.6822,91.9068,28048.0
2022-12-20 10:40:00,94.16,94.16,93.84,94.05,14158.0,91.9361,91.9361,91.6237,91.8287,14158.0
2022-12-20 10:50:00,94.0,94.06,93.79,93.83,24716.0,91.7799,91.8385,91.5748,91.6139,24716.0
2022-12-20 11:00:00,93.81,93.82,93.58,93.58,29858.0,91.5944,91.6041,91.3698,91.3698,29858.0
2022-12-20 11:10:00,93.58,93.7,93.28,93.53,32434.0,91.3698,91.487,91.0769,91.321,32434.0
2022-12-20 11:20:00,93.53,93.58,93.37,93.44,19481.0,91.321,91.3698,91.1648,91.2331,19481.0
2022-12-20 11:30:00,93.44,93.73,93.43,93.73,21740.0,91.2331,91.5163,91.2233,91.5163,21740.0
2022-12-20 11:40:00,93.74,93.78,93.59,93.71,25097.0,91.526,91.5651,91.3796,91.4967,25097.0
2022-12-20 11:50:00,93.71,93.73,93.57,93.73,20290.0,91.4967,91.5163,91.36,91.5163,20290.0
2022-12-20 12:00:00,93.75,93.99,93.64,93.92,73062.0,91.5358,91.7701,91.4284,91.7018,73062.0
2022-12-20 12:10:00,93.86,94.09,93.79,93.86,37498.0,91.6432,91.8677,91.5748,91.6432,37498.0
2022-12-20 12:20:00,93.86,94.21,93.85,93.9,38862.0,91.6432,91.9849,91.6334,91.6822,38862.0
2022-12-20 12:30:00,93.86,93.86,93.55,93.59,17358.0,91.6432,91.6432,91.3405,91.3796,17358.0
2022-12-20 12:40:00,93.62,93.87,93.55,93.85,26114.0,91.4088,91.6529,91.3405,91.6334,26114.0
2022-12-20 12:50:00,93.86,94.01,93.82,94.01,25141.0,91.6432,91.7896,91.6041,91.7896,25141.0
2022-12-20 13:00:00,94.01,94.04,93.87,93.92,23627.0,91.7896,91.8189,91.6529,91.7018,23627.0
2022-12-20 13:10:00,93.92,93.93,93.74,93.74,27191.0,91.7018,91.7115,91.526,91.526,27191.0
2022-12-20 13:20:00,93.76,93.86,93.68,93.75,21233.0,91.5455,91.6432,91.4674,91.5358,21233.0
2022-12-20 13:30:00,93.77,94.06,93.77,93.98,37877.0,91.5553,91.8385,91.5553,91.7603,37877.0
2022-12-20 13:40:00,93.99,94.03,93.8,93.9,21995.0,91.7701,91.8092,91.5846,91.6822,21995.0
2022-12-20 13:50:00,93.9,94.02,93.81,93.98,44506.0,91.6822,91.7994,91.5944,91.7603,44506.0
2022-12-20 14:00:00,94.0,94.05,93.91,93.98,29770.0,91.7799,91.8287,91.692,91.7603,29770.0
2022-12-20 14:10:00,93.98,94.05,93.87,93.87,18026.0,91.7603,91.8287,91.6529,91.6529,18026.0
2022-12-20 14:20:00,93.86,93.99,93.79,93.99,30547.0,91.6432,91.7701,91.5748,91.7701,30547.0
2022-12-20 14:30:00,93.98,94.18,93.98,94.02,69007.0,91.7603,91.9556,91.7603,91.7994,69007.0
2022-12-20 14:40:00,94.01,94.03,93.79,93.9,24647.0,91.7896,91.8092,91.5748,91.6822,24647.0
2022-12-20 14:50:00,93.91,93.93,93.78,93.9,31206.0,91.692,91.7115,91.5651,91.6822,31206.0
2022-12-20 15:00:00,93.89,93.9,93.77,93.85,86770.0,91.6725,91.6822,91.5553,91.6334,86770.0
2022-12-20 15:10:00,93.85,93.88,93.71,93.71,38201.0,91.6334,91.6627,91.4967,91.4967,38201.0
2022-12-20 15:20:00,93.72,94.03,93.72,93.98,43880.0,91.5065,91.8092,91.5065,91.7603,43880.0
2022-12-20 15:30:00,93.98,94.05,93.93,94.03,49464.0,91.7603,91.8287,91.7115,91.8092,49464.0
2022-12-20 15:40:00,94.02,94.05,93.93,94.03,63691.0,91.7994,91.8287,91.7115,91.8092,63691.0
2022-12-20 15:50:00,94.01,94.06,93.83,93.93,233105.0,91.7896,91.8385,91.6139,91.7115,233105.0
2022-12-21 09:30:00,94.78,95.18,94.46,94.92,53070.0,92.5415,92.932,92.229,92.6781,53070.0
2022-12-21 09:40:00,94.94,95.46,94.67,95.38,42662.0,92.6977,93.2054,92.434,93.1273,42662.0
2022-12-21 09:50:00,95.33,95.61,94.86,95.06,31304.0,93.0785,93.3518,92.6196,92.8148,31304.0
2022-12-21 10:00:00,95.01,95.44,94.99,95.3,58246.0,92.766,93.1859,92.7465,93.0492,58246.0
2022-12-21 10:10:00,95.33,95.75,95.31,95.75,44348.0,93.0785,93.4885,93.0589,93.4885,44348.0
2022-12-21 10:20:00,95.75,96.21,95.75,96.17,39500.0,93.4885,93.9377,93.4885,93.8986,39500.0
2022-12-21 10:30:00,96.18,96.2,95.88,96.01,25423.0,93.9084,93.9279,93.6155,93.7424,25423.0
2022-12-21 10:40:00,96.07,96.22,95.91,95.98,33776.0,93.801,93.9474,93.6448,93.7131,33776.0
2022-12-21 10:50:00,96.01,96.3,96.01,96.27,14057.0,93.7424,94.0256,93.7424,93.9963,14057.0
2022-12-21 11:00:00,96.26,96.3,95.72,95.72,17805.0,93.9865,94.0256,93.4592,93.4592,17805.0
2022-12-21 11:10:00,95.77,95.91,95.61,95.72,24318.0,93.5081,93.6448,93.3518,93.4592,24318.0
2022-12-21 11:20:00,95.73,96.08,95.72,95.95,19663.0,93.469,93.8107,93.4592,93.6838,19663.0
2022-12-21 11:30:00,96.02,96.23,96.02,96.13,9477.0,93.7522,93.9572,93.7522,93.8596,9477.0
2022-12-21 11:40:00,96.15,96.16,95.8,95.81,13231.0,93.8791,93.8889,93.5374,93.5471,13231.0
2022-12-21 11:50:00,95.81,96.03,95.8,95.92,12679.0,93.5471,93.7619,93.5374,93.6545,12679.0
2022-12-21 12:00:00,95.87,95.98,95.78,95.88,12644.0,93.6057,93.7131,93.5178,93.6155,12644.0
2022-12-21 12:10:00,95.89,95.89,95.66,95.67,20076.0,93.6252,93.6252,93.4007,93.4104,20076.0
2022-12-21 12:20:00,95.71,95.89,95.66,95.78,11271.0,93.4495,93.6252,93.4007,93.5178,11271.0
2022-12-21 12:30:00,95.77,95.98,95.75,95.84,12174.0,93.5081,93.7131,93.4885,93.5764,12174.0
2022-12-21 12:40:00,95.84,95.98,95.81,95.82,21940.0,93.5764,93.7131,93.5471,93.5569,21940.0
2022-12-21 12:50:00,95.8,95.84,95.7,95.8,10992.0,93.5374,93.5764,93.4397,93.5374,10992.0
2022-12-21 13:00:00,95.78,96.09,95.67,95.99,25592.0,93.5178,93.8205,93.4104,93.7229,25592.0
2022-12-21 13:10:00,96.01,96.03,95.8,95.89,34021.0,93.7424,93.7619,93.5374,93.6252,34021.0
2022-12-21 13:20:00,95.89,96.02,95.69,95.75,19297.0,93.6252,93.7522,93.43,93.4885,19297.0
2022-12-21 13:30:00,95.75,95.88,95.71,95.85,20966.0,93.4885,93.6155,93.4495,93.5862,20966.0
2022-12-21 13:40:00,95.87,95.91,95.67,95.73,28327.0,93.6057,93.6448,93.4104,93.469,28327.0
2022-12-21 13:50:00,95.73,95.81,95.69,95.76,13527.0,93.469,93.5471,93.43,93.4983,13527.0
2022-12-21 14:00:00,95.74,96.2,95.74,96.2,26467.0,93.4788,93.9279,93.4788,93.9279,26467.0
2022-12-21 14:10:00,96.21,96.33,96.18,96.23,39219.0,93.9377,94.0548,93.9084,93.9572,39219.0
2022-12-21 14:20:00,96.24,96.4,96.22,96.25,21346.0,93.967,94.1232,93.9474,93.9767,21346.0
2022-12-21 14:30:00,96.26,96.27,95.86,95.95,26660.0,93.9865,93.9963,93.5959,93.6838,26660.0
2022-12-21 14:40:00,95.95,95.98,95.67,95.67,21983.0,93.6838,93.7131,93.4104,93.4104,21983.0
2022-12-21 14:50:00,95.71,95.72,95.28,95.43,22320.0,93.4495,93.4592,93.0296,93.1761,22320.0
2022-12-21 15:00:00,95.41,95.57,95.35,95.39,27339.0,93.1566,93.3128,93.098,93.137,27339.0
2022-12-21 15:10:00,95.42,95.55,95.28,95.31,17250.0,93.1663,93.2933,93.0296,93.0589,17250.0
2022-12-21 15:20:00,95.28,95.43,95.18,95.3,21782.0,93.0296,93.1761,92.932,93.0492,21782.0
2022-12-21 15:30:00,95.27,95.55,95.27,95.51,28128.0,93.0199,93.2933,93.0199,93.2542,28128.0
2022-12-21 15:40:00,95.52,95.76,95.51,95.75,48764.0,93.264,93.4983,93.2542,93.4885,48764.0
2022-12-21 15:50:00,95.73,95.85,95.52,95.78,128529.0,93.469,93.5862,93.264,93.5178,128529.0
2022-12-22 09:30:00,94.65,95.16,93.93,94.14,43294.0,92.4145,92.9125,91.7115,91.9166,43294.0
2022-12-22 09:40:00,94.04,94.63,93.83,94.51,31908.0,91.8189,92.395,91.6139,92.2778,31908.0
2022-12-22 09:50:00,94.47,95.0,94.47,94.93,34486.0,92.2388,92.7563,92.2388,92.6879,34486.0
2022-12-22 10:00:00,95.01,95.01,94.55,94.65,25936.0,92.766,92.766,92.3169,92.4145,25936.0
2022-12-22 10:10:00,94.59,94.83,94.5,94.58,23793.0,92.3559,92.5903,92.2681,92.3462,23793.0
2022-12-22 10:20:00,94.58,94.58,94.19,94.23,17229.0,92.3462,92.3462,91.9654,92.0044,17229.0
2022-12-22 10:30:00,94.09,94.16,93.79,94.05,22780.0,91.8677,91.9361,91.5748,91.8287,22780.0
2022-12-22 10:40:00,93.97,94.1,93.85,93.98,37457.0,91.7506,91.8775,91.6334,91.7603,37457.0
2022-12-22 10:50:00,93.98,94.03,93.33,93.44,23296.0,91.7603,91.8092,91.1257,91.2331,23296.0
2022-12-22 11:00:00,93.38,93.59,93.3,93.55,19892.0,91.1745,91.3796,91.0964,91.3405,19892.0
2022-12-22 11:10:00,93.56,93.81,93.51,93.57,65428.0,91.3503,91.5944,91.3014,91.36,65428.0
2022-12-22 11:20:00,93.55,93.62,93.32,93.39,24081.0,91.3405,91.4088,91.1159,91.1843,24081.0
2022-12-22 11:30:00,93.38,93.46,93.27,93.27,11514.0,91.1745,91.2526,91.0671,91.0671,11514.0
2022-12-22 11:40:00,93.24,93.38,93.18,93.22,8379.0,91.0378,91.1745,90.9792,91.0183,8379.0
2022-12-22 11:50:00,93.24,93.32,93.03,93.27,21291.0,91.0378,91.1159,90.8328,91.0671,21291.0
2022-12-22 12:00:00,93.25,93.31,93.2,93.26,14539.0,91.0476,91.1062,90.9988,91.0574,14539.0
2022-12-22 12:10:00,93.3,93.33,93.04,93.14,12157.0,91.0964,91.1257,90.8425,90.9402,12157.0
2022-12-22 12:20:00,93.12,93.2,92.76,92.76,13895.0,90.9207,90.9988,90.5692,90.5692,13895.0
2022-12-22 12:30:00,92.83,92.86,92.7,92.74,5170.0,90.6375,90.6668,90.5106,90.5496,5170.0
2022-12-22 12:40:00,92.74,92.93,92.68,92.93,8091.0,90.5496,90.7351,90.491,90.7351,8091.0
2022-12-22 12:50:00,92.88,92.95,92.72,92.9,14157.0,90.6863,90.7547,90.5301,90.7059,14157.0
2022-12-22 13:00:00,92.92,92.92,92.58,92.64,14434.0,90.7254,90.7254,90.3934,90.452,14434.0
2022-12-22 13:10:00,92.66,92.85,92.63,92.85,11936.0,90.4715,90.657,90.4422,90.657,11936.0
2022-12-22 13:20:00,92.84,92.87,92.72,92.76,10705.0,90.6473,90.6766,90.5301,90.5692,10705.0
2022-12-22 13:30:00,92.74,92.78,92.53,92.69,19578.0,90.5496,90.5887,90.3446,90.5008,19578.0
2022-12-22 13:40:00,92.74,92.91,92.73,92.74,8206.0,90.5496,90.7156,90.5399,90.5496,8206.0
2022-12-22 13:50:00,92.79,92.84,92.7,92.76,6660.0,90.5985,90.6473,90.5106,90.5692,6660.0
2022-12-22 14:00:00,92.76,92.86,92.67,92.86,7931.0,90.5692,90.6668,90.4813,90.6668,7931.0
2022-12-22 14:10:00,92.8,93.04,92.79,92.98,21990.0,90.6082,90.8425,90.5985,90.784,21990.0
2022-12-22 14:20:00,92.97,93.41,92.96,93.41,26407.0,90.7742,91.2038,90.7644,91.2038,26407.0
2022-12-22 14:30:00,93.34,93.45,93.09,93.13,22556.0,91.1355,91.2429,90.8914,90.9304,22556.0
2022-12-22 14:40:00,93.15,93.23,92.96,93.2,24254.0,90.9499,91.0281,90.7644,90.9988,24254.0
2022-12-22 14:50:00,93.18,93.36,93.15,93.36,23453.0,90.9792,91.155,90.9499,91.155,23453.0
2022-12-22 15:00:00,93.39,93.68,93.31,93.66,21073.0,91.1843,91.4674,91.1062,91.4479,21073.0
2022-12-22 15:10:00,93.66,93.99,93.54,93.89,53625.0,91.4479,91.7701,91.3307,91.6725,53625.0
2022-12-22 15:20:00,93.94,94.31,93.93,94.31,17866.0,91.7213,92.0826,91.7115,92.0826,17866.0
2022-12-22 15:30:00,94.35,94.35,94.19,94.24,20247.0,92.1216,92.1216,91.9654,92.0142,20247.0
2022-12-22 15:40:00,94.25,94.42,94.15,94.42,23716.0,92.024,92.19,91.9263,92.19,23716.0
2022-12-22 15:50:00,94.44,94.72,94.4,94.54,99529.0,92.2095,92.4829,92.1704,92.3071,99529.0
2022-12-23 09:30:00,94.26,95.84,94.06,94.76,51500.0,92.0337,93.5764,91.8385,92.5219,51500.0
2022-12-23 09:40:00,94.72,95.37,94.66,95.0,25286.0,92.4829,93.1175,92.4243,92.7563,25286.0
2022-12-23 09:50:00,95.0,95.13,94.63,94.75,64011.0,92.7563,92.8832,92.395,92.5122,64011.0
2022-12-23 10:00:00,94.85,95.44,94.75,95.33,26534.0,92.6098,93.1859,92.5122,93.0785,26534.0
2022-12-23 10:10:00,95.4,95.96,95.37,95.9,8814.0,93.1468,93.6936,93.1175,93.635,8814.0
2022-12-23 10:20:00,95.85,96.16,95.69,95.95,26769.0,93.5862,93.8889,93.43,93.6838,26769.0
2022-12-23 10:30:00,95.95,96.22,95.9,96.21,14931.0,93.6838,93.9474,93.635,93.9377,14931.0
2022-12-23 10:40:00,96.19,96.2,96.06,96.16,12629.0,93.9181,93.9279,93.7912,93.8889,12629.0
2022-12-23 10:50:00,96.11,96.16,95.73,95.74,17669.0,93.84,93.8889,93.469,93.4788,17669.0
2022-12-23 11:00:00,95.77,95.77,95.28,95.51,29491.0,93.5081,93.5081,93.0296,93.2542,29491.0
2022-12-23 11:10:00,95.51,95.82,95.51,95.65,12281.0,93.2542,93.5569,93.2542,93.3909,12281.0
2022-12-23 11:20:00,95.65,95.79,95.61,95.62,8710.0,93.3909,93.5276,93.3518,93.3616,8710.0
2022-12-23 11:30:00,95.63,95.74,95.5,95.68,8676.0,93.3714,93.4788,93.2444,93.4202,8676.0
2022-12-23 11:40:00,95.71,95.81,95.56,95.7,14620.0,93.4495,93.5471,93.303,93.4397,14620.0
2022-12-23 11:50:00,95.73,95.89,95.62,95.78,16333.0,93.469,93.6252,93.3616,93.5178,16333.0
2022-12-23 12:00:00,95.78,95.97,95.77,95.9,25398.0,93.5178,93.7033,93.5081,93.635,25398.0
2022-12-23 12:10:00,95.9,95.96,95.8,95.9,10503.0,93.635,93.6936,93.5374,93.635,10503.0
2022-12-23 12:20:00,95.89,96.01,95.83,95.83,15681.0,93.6252,93.7424,93.5667,93.5667,15681.0
2022-12-23 12:30:00,95.82,96.1,95.82,96.05,9371.0,93.5569,93.8303,93.5569,93.7815,9371.0
2022-12-23 12:40:00,96.09,96.09,95.84,95.88,24781.0,93.8205,93.8205,93.5764,93.6155,24781.0
2022-12-23 12:50:00,95.89,95.98,95.87,95.97,6989.0,93.6252,93.7131,93.6057,93.7033,6989.0
2022-12-23 13:00:00,96.0,96.15,95.95,96.14,10701.0,93.7326,93.8791,93.6838,93.8693,10701.0
2022-12-23 13:10:00,96.15,96.38,96.08,96.36,26230.0,93.8791,94.1037,93.8107,94.0841,26230.0
2022-12-23 13:20:00,96.37,96.5,96.33,96.38,17153.0,94.0939,94.2208,94.0548,94.1037,17153.0
2022-12-23 13:30:00,96.4,96.44,96.29,96.31,11066.0,94.1232,94.1622,94.0158,94.0353,11066.0
2022-12-23 13:40:00,96.33,96.33,95.94,96.18,23427.0,94.0548,94.0548,93.6741,93.9084,23427.0
2022-12-23 13:50:00,96.18,96.33,96.14,96.33,13568.0,93.9084,94.0548,93.8693,94.0548,13568.0
2022-12-23 14:00:00,96.29,96.31,96.15,96.21,17168.0,94.0158,94.0353,93.8791,93.9377,17168.0
2022-12-23 14:10:00,96.22,96.55,96.2,96.52,13929.0,93.9474,94.2696,93.9279,94.2404,13929.0
2022-12-23 14:20:00,96.5,96.56,96.39,96.46,10798.0,94.2208,94.2794,94.1134,94.1818,10798.0
2022-12-23 14:30:00,96.49,96.59,96.42,96.54,10290.0,94.2111,94.3087,94.1427,94.2599,10290.0
2022-12-23 14:40:00,96.53,96.54,96.31,96.34,15437.0,94.2501,94.2599,94.0353,94.0646,15437.0
2022-12-23 14:50:00,96.35,96.6,96.34,96.6,17977.0,94.0744,94.3185,94.0646,94.3185,17977.0
2022-12-23 15:00:00,96.61,96.76,96.54,96.65,22219.0,94.3282,94.4747,94.2599,94.3673,22219.0
2022-12-23 15:10:00,96.64,96.82,96.61,96.73,18601.0,94.3575,94.5333,94.3282,94.4454,18601.0
2022-12-23 15:20:00,96.74,96.85,96.61,96.64,30348.0,94.4552,94.5626,94.3282,94.3575,30348.0
2022-12-23 15:30:00,96.62,96.78,96.57,96.75,26440.0,94.338,94.4942,94.2892,94.4649,26440.0
2022-12-23 15:40:00,96.77,97.03,96.76,97.03,48622.0,94.4845,94.7383,94.4747,94.7383,48622.0
2022-12-23 15:50:00,97.0,97.0,96.65,96.73,136680.0,94.709,94.709,94.3673,94.4454,136680.0
2022-12-27 09:30:00,96.5,97.39,96.35,96.94,25331.0,94.2208,95.0898,94.0744,94.6504,25331.0
2022-12-27 09:40:00,96.94,97.13,96.61,96.81,26841.0,94.6504,94.8359,94.3282,94.5235,26841.0
2022-12-27 09:50:00,96.75,97.11,96.56,96.95,35294.0,94.4649,94.8164,94.2794,94.6602,35294.0
2022-12-27 10:00:00,96.95,97.07,96.63,96.9,21700.0,94.6602,94.7774,94.3478,94.6114,21700.0
2022-12-27 10:10:00,96.96,97.59,96.87,97.53,13817.0,94.67,95.2851,94.5821,95.2265,13817.0
2022-12-27 10:20:00,97.55,97.69,97.36,97.51,14485.0,95.246,95.3827,95.0605,95.207,14485.0
2022-12-27 10:30:00,97.48,97.67,97.29,97.6,14962.0,95.1777,95.3632,94.9922,95.2948,14962.0
2022-12-27 10:40:00,97.55,98.01,97.54,97.94,40879.0,95.246,95.6952,95.2363,95.6268,40879.0
2022-12-27 10:50:00,97.94,97.94,97.42,97.44,11997.0,95.6268,95.6268,95.1191,95.1386,11997.0
2022-12-27 11:00:00,97.46,97.53,97.27,97.46,16449.0,95.1582,95.2265,94.9726,95.1582,16449.0
2022-12-27 11:10:00,97.46,97.5,97.37,97.37,10508.0,95.1582,95.1972,95.0703,95.0703,10508.0
2022-12-27 11:20:00,97.35,97.49,97.16,97.49,12693.0,95.0508,95.1874,94.8652,95.1874,12693.0
2022-12-27 11:30:00,97.53,97.78,97.46,97.66,22376.0,95.2265,95.4706,95.1582,95.3534,22376.0
2022-12-27 11:40:00,97.66,97.66,97.42,97.44,13718.0,95.3534,95.3534,95.1191,95.1386,13718.0
2022-12-27 11:50:00,97.44,97.44,97.28,97.29,24369.0,95.1386,95.1386,94.9824,94.9922,24369.0
2022-12-27 12:00:00,97.26,97.42,97.26,97.36,32188.0,94.9629,95.1191,94.9629,95.0605,32188.0
2022-12-27 12:10:00,97.34,97.62,97.34,97.62,23074.0,95.041,95.3144,95.041,95.3144,23074.0
2022-12-27 12:20:00,97.6,97.62,97.46,97.55,9666.0,95.2948,95.3144,95.1582,95.246,9666.0
2022-12-27 12:30:00,97.53,97.59,97.51,97.58,5866.0,95.2265,95.2851,95.207,95.2753,5866.0
2022-12-27 12:40:00,97.59,97.6,97.1,97.11,10622.0,95.2851,95.2948,94.8067,94.8164,10622.0
2022-12-27 12:50:00,97.12,97.32,97.05,97.32,10726.0,94.8262,95.0215,94.7578,95.0215,10726.0
2022-12-27 13:00:00,97.3,97.39,97.18,97.25,13634.0,95.0019,95.0898,94.8848,94.9531,13634.0
2022-12-27 13:10:00,97.27,97.29,97.13,97.19,11352.0,94.9726,94.9922,94.8359,94.8945,11352.0
2022-12-27 13:20:00,97.18,97.18,97.05,97.1,10206.0,94.8848,94.8848,94.7578,94.8067,10206.0
2022-12-27 13:30:00,97.12,97.23,97.03,97.11,23889.0,94.8262,94.9336,94.7383,94.8164,23889.0
2022-12-27 13:40:00,97.12,97.29,97.09,97.28,13737.0,94.8262,94.9922,94.7969,94.9824,13737.0
2022-12-27 13:50:00,97.3,97.3,97.05,97.1,16192.0,95.0019,95.0019,94.7578,94.8067,16192.0
2022-12-27 14:00:00,97.1,97.3,97.06,97.21,13375.0,94.8067,95.0019,94.7676,94.9141,13375.0
2022-12-27 14:10:00,97.23,97.25,97.14,97.21,14201.0,94.9336,94.9531,94.8457,94.9141,14201.0
2022-12-27 14:20:00,97.23,97.31,97.08,97.1,19111.0,94.9336,95.0117,94.7871,94.8067,19111.0
2022-12-27 14:30:00,97.11,97.25,97.1,97.12,15976.0,94.8164,94.9531,94.8067,94.8262,15976.0
2022-12-27 14:40:00,97.12,97.29,97.05,97.28,20379.0,94.8262,94.9922,94.7578,94.9824,20379.0
2022-12-27 14:50:00,97.29,97.44,97.24,97.36,19374.0,94.9922,95.1386,94.9433,95.0605,19374.0
2022-12-27 15:00:00,97.38,97.64,97.35,97.64,29345.0,95.08,95.3339,95.0508,95.3339,29345.0
2022-12-27 15:10:00,97.64,97.73,97.57,97.64,17285.0,95.3339,95.4218,95.2656,95.3339,17285.0
2022-12-27 15:20:00,97.62,97.69,97.59,97.69,17115.0,95.3144,95.3827,95.2851,95.3827,17115.0
2022-12-27 15:30:00,97.69,97.81,97.67,97.73,22665.0,95.3827,95.4999,95.3632,95.4218,22665.0
2022-12-27 15:40:00,97.77,97.82,97.57,97.79,27815.0,95.4608,95.5097,95.2656,95.4804,27815.0
2022-12-27 15:50:00,97.77,97.77,97.55,97.69,96378.0,95.4608,95.4608,95.246,95.3827,96378.0
2022-12-28 09:30:00,97.87,98.6,97.06,98.47,20472.0,95.5585,96.2712,94.7676,96.1443,20472.0
2022-12-28 09:40:00,98.45,98.75,98.27,98.66,12571.0,96.1248,96.4177,95.949,96.3298,12571.0
2022-12-28 09:50:00,98.56,98.56,98.2,98.43,9800.0,96.2322,96.2322,95.8807,96.1052,9800.0
2022-12-28 10:00:00,98.39,98.54,98.27,98.29,7451.0,96.0662,96.2126,95.949,95.9686,7451.0
2022-12-28 10:10:00,98.23,98.44,98.18,98.23,7095.0,95.91,96.115,95.8611,95.91,7095.0
2022-12-28 10:20:00,98.3,98.42,97.99,98.09,11840.0,95.9783,96.0955,95.6756,95.7733,11840.0
2022-12-28 10:30:00,98.11,98.38,97.89,97.9,52332.0,95.7928,96.0564,95.578,95.5878,52332.0
2022-12-28 10:40:00,97.89,97.93,97.49,97.53,12732.0,95.578,95.6171,95.1874,95.2265,12732.0
2022-12-28 10:50:00,97.53,97.62,97.4,97.45,14148.0,95.2265,95.3144,95.0996,95.1484,14148.0
2022-12-28 11:00:00,97.49,97.49,97.07,97.13,15825.0,95.1874,95.1874,94.7774,94.8359,15825.0
2022-12-28 11:10:00,97.16,97.27,97.04,97.27,15606.0,94.8652,94.9726,94.7481,94.9726,15606.0
2022-12-28 11:20:00,97.28,97.41,97.05,97.06,7137.0,94.9824,95.1093,94.7578,94.7676,7137.0
2022-12-28 11:30:00,97.07,97.14,96.91,96.94,15244.0,94.7774,94.8457,94.6211,94.6504,15244.0
2022-12-28 11:40:00,96.97,96.98,96.74,96.75,15879.0,94.6797,94.6895,94.4552,94.4649,15879.0
2022-12-28 11:50:00,96.8,96.84,96.67,96.67,13561.0,94.5137,94.5528,94.3868,94.3868,13561.0
2022-12-28 12:00:00,96.71,96.71,96.41,96.46,11322.0,94.4259,94.4259,94.133,94.1818,11322.0
2022-12-28 12:10:00,96.43,96.45,96.16,96.28,8477.0,94.1525,94.172,93.8889,94.006,8477.0
2022-12-28 12:20:00,96.28,96.29,96.06,96.16,9947.0,94.006,94.0158,93.7912,93.8889,9947.0
2022-12-28 12:30:00,96.16,96.37,96.1,96.32,19076.0,93.8889,94.0939,93.8303,94.0451,19076.0
2022-12-28 12:40:00,96.32,96.42,96.21,96.41,14288.0,94.0451,94.1427,93.9377,94.133,14288.0
2022-12-28 12:50:00,96.42,96.64,96.34,96.64,5930.0,94.1427,94.3575,94.0646,94.3575,5930.0
2022-12-28 13:00:00,96.64,96.87,96.64,96.81,9040.0,94.3575,94.5821,94.3575,94.5235,9040.0
2022-12-28 13:10:00,96.81,97.05,96.79,96.79,17252.0,94.5235,94.7578,94.504,94.504,17252.0
2022-12-28 13:20:00,96.78,96.8,96.55,96.68,18860.0,94.4942,94.5137,94.2696,94.3966,18860.0
2022-12-28 13:30:00,96.68,96.71,96.39,96.42,12233.0,94.3966,94.4259,94.1134,94.1427,12233.0
2022-12-28 13:40:00,96.4,96.59,96.39,96.53,32634.0,94.1232,94.3087,94.1134,94.2501,32634.0
2022-12-28 13:50:00,96.57,96.57,96.38,96.4,7969.0,94.2892,94.2892,94.1037,94.1232,7969.0
2022-12-28 14:00:00,96.39,96.46,96.28,96.35,7127.0,94.1134,94.1818,94.006,94.0744,7127.0
2022-12-28 14:10:00,96.37,96.6,96.34,96.6,5990.0,94.0939,94.3185,94.0646,94.3185,5990.0
2022-12-28 14:20:00,96.62,96.63,96.45,96.48,8826.0,94.338,94.3478,94.172,94.2013,8826.0
2022-12-28 14:30:00,96.5,96.64,96.31,96.37,24407.0,94.2208,94.3575,94.0353,94.0939,24407.0
2022-12-28 14:40:00,96.39,96.81,96.38,96.73,10763.0,94.1134,94.5235,94.1037,94.4454,10763.0
2022-12-28 14:50:00,96.73,96.73,96.54,96.61,11000.0,94.4454,94.4454,94.2599,94.3282,11000.0
2022-12-28 15:00:00,96.61,96.62,96.32,96.36,25444.0,94.3282,94.338,94.0451,94.0841,25444.0
2022-12-28 15:10:00,96.35,96.36,96.13,96.21,20507.0,94.0744,94.0841,93.8596,93.9377,20507.0
2022-12-28 15:20:00,96.22,96.26,96.11,96.19,14827.0,93.9474,93.9865,93.84,93.9181,14827.0
2022-12-28 15:30:00,96.17,96.38,96.17,96.21,43364.0,93.8986,94.1037,93.8986,93.9377,43364.0
2022-12-28 15:40:00,96.23,96.31,96.1,96.31,19666.0,93.9572,94.0353,93.8303,94.0353,19666.0
2022-12-28 15:50:00,96.28,96.43,96.21,96.34,68655.0,94.006,94.1525,93.9377,94.0646,68655.0
2022-12-29 09:30:00,97.14,97.56,96.71,97.54,11590.0,94.8457,95.2558,94.4259,95.2363,11590.0
2022-12-29 09:40:00,97.4,98.07,97.4,98.04,12146.0,95.0996,95.7537,95.0996,95.7245,12146.0
2022-12-29 09:50:00,98.07,98.13,97.74,98.09,25409.0,95.7537,95.8123,95.4315,95.7733,25409.0
2022-12-29 10:00:00,98.09,98.29,97.96,98.11,15296.0,95.7733,95.9686,95.6463,95.7928,15296.0
2022-12-29 10:10:00,98.22,98.5,98.15,98.43,20891.0,95.9002,96.1736,95.8319,96.1052,20891.0
2022-12-29 10:20:00,98.46,98.46,98.15,98.18,13669.0,96.1345,96.1345,95.8319,95.8611,13669.0
2022-12-29 10:30:00,98.22,98.75,98.21,98.73,10876.0,95.9002,96.4177,95.8904,96.3982,10876.0
2022-12-29 10:40:00,98.73,98.88,98.68,98.88,27067.0,96.3982,96.5446,96.3493,96.5446,27067.0
2022-12-29 10:50:00,98.88,98.93,98.59,98.81,23898.0,96.5446,96.5934,96.2615,96.4763,23898.0
2022-12-29 11:00:00,98.85,98.85,98.5,98.5,8779.0,96.5153,96.5153,96.1736,96.1736,8779.0
2022-12-29 11:10:00,98.51,98.66,98.38,98.62,19010.0,96.1834,96.3298,96.0564,96.2908,19010.0
2022-12-29 11:20:00,98.63,98.75,98.51,98.73,20732.0,96.3005,96.4177,96.1834,96.3982,20732.0
2022-12-29 11:30:00,98.77,99.0,98.77,98.98,10198.0,96.4372,96.6618,96.4372,96.6423,10198.0
2022-12-29 11:40:00,99.0,99.21,98.95,99.17,12831.0,96.6618,96.8668,96.613,96.8278,12831.0
2022-12-29 11:50:00,99.21,99.37,99.2,99.31,11797.0,96.8668,97.023,96.8571,96.9645,11797.0
2022-12-29 12:00:00,99.28,99.36,99.19,99.22,15830.0,96.9352,97.0133,96.8473,96.8766,15830.0
2022-12-29 12:10:00,99.24,99.28,99.13,99.21,7263.0,96.8961,96.9352,96.7887,96.8668,7263.0
2022-12-29 12:20:00,99.24,99.31,99.22,99.27,11001.0,96.8961,96.9645,96.8766,96.9254,11001.0
2022-12-29 12:30:00,99.28,99.39,99.2,99.37,17848.0,96.9352,97.0426,96.8571,97.023,17848.0
2022-12-29 12:40:00,99.37,99.5,99.29,99.45,9243.0,97.023,97.15,96.9449,97.1012,9243.0
2022-12-29 12:50:00,99.47,99.58,99.42,99.53,11657.0,97.1207,97.2281,97.0719,97.1793,11657.0
2022-12-29 13:00:00,99.51,99.57,99.23,99.23,11286.0,97.1597,97.2183,96.8863,96.8863,11286.0
2022-12-29 13:10:00,99.27,99.69,99.27,99.64,15379.0,96.9254,97.3355,96.9254,97.2867,15379.0
2022-12-29 13:20:00,99.64,99.82,99.57,99.78,27740.0,97.2867,97.4624,97.2183,97.4234,27740.0
2022-12-29 13:30:00,99.78,99.8,99.59,99.67,14638.0,97.4234,97.4429,97.2378,97.316,14638.0
2022-12-29 13:40:00,99.67,99.74,99.5,99.56,12992.0,97.316,97.3843,97.15,97.2086,12992.0
2022-12-29 13:50:00,99.62,99.66,99.52,99.63,14775.0,97.2671,97.3062,97.1695,97.2769,14775.0
2022-12-29 14:00:00,99.66,99.84,99.65,99.67,10147.0,97.3062,97.4819,97.2964,97.316,10147.0
2022-12-29 14:10:00,99.74,99.74,99.62,99.72,9132.0,97.3843,97.3843,97.2671,97.3648,9132.0
2022-12-29 14:20:00,99.75,99.75,99.53,99.56,11787.0,97.3941,97.3941,97.1793,97.2086,11787.0
2022-12-29 14:30:00,99.58,99.65,99.38,99.38,7922.0,97.2281,97.2964,97.0328,97.0328,7922.0
2022-12-29 14:40:00,99.43,99.47,99.35,99.41,9386.0,97.0816,97.1207,97.0035,97.0621,9386.0
2022-12-29 14:50:00,99.39,99.43,99.31,99.39,9531.0,97.0426,97.0816,96.9645,97.0426,9531.0
2022-12-29 15:00:00,99.39,99.48,99.32,99.41,24263.0,97.0426,97.1304,96.9742,97.0621,24263.0
2022-12-29 15:10:00,99.42,99.42,99.15,99.22,23771.0,97.0719,97.0719,96.8082,96.8766,23771.0
2022-12-29 15:20:00,99.24,99.52,99.18,99.47,21325.0,96.8961,97.1695,96.8375,97.1207,21325.0
2022-12-29 15:30:00,99.48,99.69,99.46,99.52,29681.0,97.1304,97.3355,97.1109,97.1695,29681.0
2022-12-29 15:40:00,99.5,99.64,99.46,99.56,28689.0,97.15,97.2867,97.1109,97.2086,28689.0
2022-12-29 15:50:00,99.58,99.62,99.1,99.2,192750.0,97.2281,97.2671,96.7594,96.8571,192750.0
2022-12-30 09:30:00,98.08,98.84,97.72,98.55,21512.0,95.7635,96.5056,95.412,96.2224,21512.0
2022-12-30 09:40:00,98.56,98.71,97.77,97.84,13086.0,96.2322,96.3786,95.4608,95.5292,13086.0
2022-12-30 09:50:00,97.81,98.63,97.81,98.56,22807.0,95.4999,96.3005,95.4999,96.2322,22807.0
2022-12-30 10:00:00,98.64,98.7,98.4,98.5,29834.0,96.3103,96.3689,96.076,96.1736,29834.0
2022-12-30 10:10:00,98.5,99.12,98.5,99.12,14977.0,96.1736,96.7789,96.1736,96.7789,14977.0
2022-12-30 10:20:00,99.13,99.16,98.89,98.94,13790.0,96.7887,96.818,96.5544,96.6032,13790.0
2022-12-30 10:30:00,98.94,99.16,98.71,99.09,15587.0,96.6032,96.818,96.3786,96.7497,15587.0
2022-12-30 10:40:00,99.08,99.24,98.95,99.18,22604.0,96.7399,96.8961,96.613,96.8375,22604.0
2022-12-30 10:50:00,99.14,99.16,98.75,98.86,21745.0,96.7985,96.818,96.4177,96.5251,21745.0
2022-12-30 11:00:00,98.87,98.98,98.77,98.94,13103.0,96.5349,96.6423,96.4372,96.6032,13103.0
2022-12-30 11:10:00,98.91,98.91,98.6,98.7,13688.0,96.5739,96.5739,96.2712,96.3689,13688.0
2022-12-30 11:20:00,98.65,98.74,98.42,98.46,10232.0,96.32,96.4079,96.0955,96.1345,10232.0
2022-12-30 11:30:00,98.48,98.91,98.48,98.78,22331.0,96.1541,96.5739,96.1541,96.447,22331.0
2022-12-30 11:40:00,98.75,98.76,98.58,98.64,19331.0,96.4177,96.4275,96.2517,96.3103,19331.0
2022-12-30 11:50:00,98.59,98.8,98.56,98.75,8584.0,96.2615,96.4665,96.2322,96.4177,8584.0
2022-12-30 12:00:00,98.74,98.74,98.57,98.58,7274.0,96.4079,96.4079,96.2419,96.2517,7274.0
2022-12-30 12:10:00,98.62,98.81,98.61,98.67,13040.0,96.2908,96.4763,96.281,96.3396,13040.0
2022-12-30 12:20:00,98.68,98.72,98.57,98.69,8103.0,96.3493,96.3884,96.2419,96.3591,8103.0
2022-12-30 12:30:00,98.7,98.82,98.67,98.74,12902.0,96.3689,96.486,96.3396,96.4079,12902.0
2022-12-30 12:40:00,98.78,98.89,98.75,98.85,4986.0,96.447,96.5544,96.4177,96.5153,4986.0
2022-12-30 12:50:00,98.9,98.93,98.71,98.93,6580.0,96.5641,96.5934,96.3786,96.5934,6580.0
2022-12-30 13:00:00,98.88,98.91,98.74,98.8,5666.0,96.5446,96.5739,96.4079,96.4665,5666.0
2022-12-30 13:10:00,98.76,98.81,98.62,98.67,12000.0,96.4275,96.4763,96.2908,96.3396,12000.0
2022-12-30 13:20:00,98.67,98.67,98.12,98.39,16972.0,96.3396,96.3396,95.8026,96.0662,16972.0
2022-12-30 13:30:00,98.43,98.69,98.43,98.57,12877.0,96.1052,96.3591,96.1052,96.2419,12877.0
2022-12-30 13:40:00,98.57,98.62,98.32,98.37,10235.0,96.2419,96.2908,95.9978,96.0467,10235.0
2022-12-30 13:50:00,98.35,98.48,98.28,98.43,13274.0,96.0271,96.1541,95.9588,96.1052,13274.0
2022-12-30 14:00:00,98.46,98.52,98.21,98.26,12216.0,96.1345,96.1931,95.8904,95.9393,12216.0
2022-12-30 14:10:00,98.22,98.33,98.16,98.3,11554.0,95.9002,96.0076,95.8416,95.9783,11554.0
2022-12-30 14:20:00,98.3,98.43,98.22,98.42,14238.0,95.9783,96.1052,95.9002,96.0955,14238.0
2022-12-30 14:30:00,98.43,98.57,98.34,98.42,11453.0,96.1052,96.2419,96.0174,96.0955,11453.0
2022-12-30 14:40:00,98.4,98.4,98.22,98.22,8999.0,96.076,96.076,95.9002,95.9002,8999.0
2022-12-30 14:50:00,98.22,98.35,98.12,98.31,19214.0,95.9002,96.0271,95.8026,95.9881,19214.0
2022-12-30 15:00:00,98.34,98.64,98.32,98.6,18709.0,96.0174,96.3103,95.9978,96.2712,18709.0
2022-12-30 15:10:00,98.63,99.03,98.61,98.89,20233.0,96.3005,96.6911,96.281,96.5544,20233.0
2022-12-30 15:20:00,98.91,98.94,98.79,98.81,16382.0,96.5739,96.6032,96.4567,96.4763,16382.0
2022-12-30 15:30:00,98.79,99.04,98.77,98.99,24650.0,96.4567,96.7008,96.4372,96.652,24650.0
2022-12-30 15:40:00,98.99,99.21,98.88,99.18,39412.0,96.652,96.8668,96.5446,96.8375,39412.0
2022-12-30 15:50:00,99.17,99.35,99.16,99.32,111258.0,96.8278,97.0035,96.818,96.9742,111258.0
2023-01-03 09:30:00,100.71,101.72,100.4,101.72,46622.0,98.3314,99.3175,98.0287,99.3175,46622.0
2023-01-03 09:40:00,101.72,102.03,100.72,101.04,37141.0,99.3175,99.6202,98.3412,98.6536,37141.0
2023-01-03 09:50:00,101.03,101.16,100.25,100.37,25630.0,98.6438,98.7708,97.8823,97.9994,25630.0
2023-01-03 10:00:00,100.43,100.65,100.1,100.25,29616.0,98.058,98.2728,97.7358,97.8823,29616.0
2023-01-03 10:10:00,100.26,100.45,99.92,99.97,29252.0,97.892,98.0775,97.5601,97.6089,29252.0
2023-01-03 10:20:00,99.97,100.26,99.9,100.26,17048.0,97.6089,97.892,97.5405,97.892,17048.0
2023-01-03 10:30:00,100.23,100.45,100.03,100.44,12063.0,97.8627,98.0775,97.6675,98.0678,12063.0
2023-01-03 10:40:00,100.4,100.67,100.34,100.59,10760.0,98.0287,98.2923,97.9701,98.2142,10760.0
2023-01-03 10:50:00,100.53,100.78,100.27,100.78,10462.0,98.1556,98.3997,97.9018,98.3997,10462.0
2023-01-03 11:00:00,100.82,100.97,100.59,100.59,15742.0,98.4388,98.5853,98.2142,98.2142,15742.0
2023-01-03 11:10:00,100.41,100.5,100.21,100.45,11784.0,98.0385,98.1264,97.8432,98.0775,11784.0
2023-01-03 11:20:00,100.4,100.69,100.36,100.53,11663.0,98.0287,98.3119,97.9897,98.1556,11663.0
2023-01-03 11:30:00,100.54,100.55,100.28,100.42,11692.0,98.1654,98.1752,97.9116,98.0482,11692.0
2023-01-03 11:40:00,100.43,100.43,100.01,100.07,17137.0,98.058,98.058,97.6479,97.7065,17137.0
2023-01-03 11:50:00,100.0,100.14,99.8,99.86,21719.0,97.6382,97.7749,97.4429,97.5015,21719.0
2023-01-03 12:00:00,99.84,99.95,99.65,99.82,9782.0,97.4819,97.5893,97.2964,97.4624,9782.0
2023-01-03 12:10:00,99.81,99.83,99.43,99.55,7593.0,97.4527,97.4722,97.0816,97.1988,7593.0
2023-01-03 12:20:00,99.45,99.5,99.2,99.46,17473.0,97.1012,97.15,96.8571,97.1109,17473.0
2023-01-03 12:30:00,99.46,100.02,99.46,99.76,15327.0,97.1109,97.6577,97.1109,97.4038,15327.0
2023-01-03 12:40:00,99.74,99.76,99.26,99.35,13612.0,97.3843,97.4038,96.9156,97.0035,13612.0
2023-01-03 12:50:00,99.35,99.65,99.31,99.63,14166.0,97.0035,97.2964,96.9645,97.2769,14166.0
2023-01-03 13:00:00,99.63,99.67,99.23,99.27,12078.0,97.2769,97.316,96.8863,96.9254,12078.0
2023-01-03 13:10:00,99.27,99.44,99.03,99.08,9677.0,96.9254,97.0914,96.6911,96.7399,9677.0
2023-01-03 13:20:00,99.09,99.79,99.07,99.76,32694.0,96.7497,97.4331,96.7301,97.4038,32694.0
2023-01-03 13:30:00,99.76,99.81,99.43,99.43,14041.0,97.4038,97.4527,97.0816,97.0816,14041.0
2023-01-03 13:40:00,99.41,99.58,99.4,99.54,8808.0,97.0621,97.2281,97.0523,97.189,8808.0
2023-01-03 13:50:00,99.54,99.79,99.52,99.73,11879.0,97.189,97.4331,97.1695,97.3745,11879.0
2023-01-03 14:00:00,99.74,99.8,99.49,99.59,9157.0,97.3843,97.4429,97.1402,97.2378,9157.0
2023-01-03 14:10:00,99.61,99.61,99.27,99.47,14188.0,97.2574,97.2574,96.9254,97.1207,14188.0
2023-01-03 14:20:00,99.44,99.52,99.24,99.36,14968.0,97.0914,97.1695,96.8961,97.0133,14968.0
2023-01-03 14:30:00,99.36,99.39,99.16,99.23,17830.0,97.0133,97.0426,96.818,96.8863,17830.0
2023-01-03 14:40:00,99.23,99.86,99.18,99.65,38693.0,96.8863,97.5015,96.8375,97.2964,38693.0
2023-01-03 14:50:00,99.72,100.03,99.54,99.91,36741.0,97.3648,97.6675,97.189,97.5503,36741.0
2023-01-03 15:00:00,99.92,100.05,99.77,99.89,31059.0,97.5601,97.687,97.4136,97.5308,31059.0
2023-01-03 15:10:00,99.91,100.19,99.87,100.09,18680.0,97.5503,97.8237,97.5112,97.726,18680.0
2023-01-03 15:20:00,100.06,100.08,99.83,99.93,21673.0,97.6967,97.7163,97.4722,97.5698,21673.0
2023-01-03 15:30:00,99.96,100.1,99.84,99.86,34098.0,97.5991,97.7358,97.4819,97.5015,34098.0
2023-01-03 15:40:00,99.86,100.01,99.8,100.01,52364.0,97.5015,97.6479,97.4429,97.6479,52364.0
2023-01-03 15:50:00,100.08,100.24,99.87,100.2,156379.0,97.7163,97.8725,97.5112,97.8334,156379.0
2023-01-04 09:30:00,101.38,102.0,101.03,101.97,26773.0,98.9856,99.5909,98.6438,99.5616,26773.0
2023-01-04 09:40:00,101.97,102.25,101.93,102.25,12665.0,99.5616,99.835,99.5226,99.835,12665.0
2023-01-04 09:50:00,102.38,102.59,102.17,102.59,15051.0,99.962,100.167,99.7569,100.167,15051.0
2023-01-04 10:00:00,102.47,102.57,101.49,101.74,20117.0,100.0498,100.1475,99.093,99.3371,20117.0
2023-01-04 10:10:00,101.75,101.8,101.54,101.66,24946.0,99.3468,99.3957,99.1418,99.259,24946.0
2023-01-04 10:20:00,101.66,101.75,101.18,101.4,38325.0,99.259,99.3468,98.7903,99.0051,38325.0
2023-01-04 10:30:00,101.45,101.45,101.0,101.27,16214.0,99.0539,99.0539,98.6145,98.8782,16214.0
2023-01-04 10:40:00,101.22,101.6,101.19,101.57,24368.0,98.8293,99.2004,98.8001,99.1711,24368.0
2023-01-04 10:50:00,101.57,101.58,101.37,101.55,20954.0,99.1711,99.1808,98.9758,99.1516,20954.0
2023-01-04 11:00:00,101.6,101.88,101.53,101.79,8726.0,99.2004,99.4738,99.132,99.3859,8726.0
2023-01-04 11:10:00,101.82,102.17,101.82,102.15,14489.0,99.4152,99.7569,99.4152,99.7374,14489.0
2023-01-04 11:20:00,102.14,102.14,101.72,101.81,15457.0,99.7276,99.7276,99.3175,99.4054,15457.0
2023-01-04 11:30:00,101.81,102.42,101.81,102.35,15386.0,99.4054,100.001,99.4054,99.9327,15386.0
2023-01-04 11:40:00,102.31,102.42,102.22,102.25,29433.0,99.8936,100.001,99.8057,99.835,29433.0
2023-01-04 11:50:00,102.21,102.63,102.21,102.59,24669.0,99.796,100.206,99.796,100.167,24669.0
2023-01-04 12:00:00,102.64,102.71,102.56,102.66,8947.0,100.2158,100.2842,100.1377,100.2353,8947.0
2023-01-04 12:10:00,102.67,102.67,102.43,102.55,8892.0,100.2451,100.2451,100.0108,100.1279,8892.0
2023-01-04 12:20:00,102.55,102.9,102.54,102.84,13799.0,100.1279,100.4697,100.1182,100.4111,13799.0
2023-01-04 12:30:00,102.86,103.35,102.86,103.14,26453.0,100.4306,100.909,100.4306,100.704,26453.0
2023-01-04 12:40:00,103.2,103.55,103.18,103.51,17188.0,100.7626,101.1043,100.7431,101.0653,17188.0
2023-01-04 12:50:00,103.55,103.65,103.22,103.23,15537.0,101.1043,101.202,100.7821,100.7919,15537.0
2023-01-04 13:00:00,103.23,103.42,102.99,103.42,12630.0,100.7919,100.9774,100.5575,100.9774,12630.0
2023-01-04 13:10:00,103.47,103.58,103.39,103.56,17455.0,101.0262,101.1336,100.9481,101.1141,17455.0
2023-01-04 13:20:00,103.6,103.77,103.57,103.73,15629.0,101.1531,101.3191,101.1238,101.2801,15629.0
2023-01-04 13:30:00,103.76,103.98,103.73,103.96,15919.0,101.3094,101.5242,101.2801,101.5046,15919.0
2023-01-04 13:40:00,103.95,103.98,103.5,103.51,19979.0,101.4949,101.5242,101.0555,101.0653,19979.0
2023-01-04 13:50:00,103.46,103.46,102.99,103.0,12031.0,101.0164,101.0164,100.5575,100.5673,12031.0
2023-01-04 14:00:00,102.81,103.44,102.58,102.83,39202.0,100.3818,100.9969,100.1572,100.4013,39202.0
2023-01-04 14:10:00,102.86,103.62,102.79,103.58,18642.0,100.4306,101.1727,100.3623,101.1336,18642.0
2023-01-04 14:20:00,103.54,103.56,102.71,102.77,40373.0,101.0946,101.1141,100.2842,100.3427,40373.0
2023-01-04 14:30:00,102.76,102.9,102.61,102.84,12483.0,100.333,100.4697,100.1865,100.4111,12483.0
2023-01-04 14:40:00,102.82,103.29,102.77,103.12,24885.0,100.3916,100.8505,100.3427,100.6845,24885.0
2023-01-04 14:50:00,103.12,103.58,102.97,103.54,27051.0,100.6845,101.1336,100.538,101.0946,27051.0
2023-01-04 15:00:00,103.54,103.82,103.49,103.7,31236.0,101.0946,101.3679,101.0457,101.2508,31236.0
2023-01-04 15:10:00,103.73,103.78,103.53,103.69,17465.0,101.2801,101.3289,101.0848,101.241,17465.0
2023-01-04 15:20:00,103.72,103.75,103.3,103.4,26548.0,101.2703,101.2996,100.8602,100.9579,26548.0
2023-01-04 15:30:00,103.41,103.41,102.97,103.12,31916.0,100.9676,100.9676,100.538,100.6845,31916.0
2023-01-04 15:40:00,103.12,103.22,102.89,103.21,50693.0,100.6845,100.7821,100.4599,100.7723,50693.0
2023-01-04 15:50:00,103.2,103.57,103.11,103.48,155910.0,100.7626,101.1238,100.6747,101.036,155910.0
2023-01-05 09:30:00,102.53,102.94,102.08,102.2,25788.0,100.1084,100.5087,99.669,99.7862,25788.0
2023-01-05 09:40:00,102.09,102.2,101.73,101.93,10282.0,99.6788,99.7862,99.3273,99.5226,10282.0
2023-01-05 09:50:00,102.11,102.27,102.0,102.08,13660.0,99.6983,99.8545,99.5909,99.669,13660.0
2023-01-05 10:00:00,102.19,102.4,101.81,102.01,24725.0,99.7764,99.9815,99.4054,99.6007,24725.0
2023-01-05 10:10:00,101.85,102.16,101.69,101.76,14425.0,99.4445,99.7471,99.2882,99.3566,14425.0
2023-01-05 10:20:00,101.8,101.8,101.42,101.56,12118.0,99.3957,99.3957,99.0246,99.1613,12118.0
2023-01-05 10:30:00,101.66,101.76,101.31,101.5,12631.0,99.259,99.3566,98.9172,99.1027,12631.0
2023-01-05 10:40:00,101.48,101.77,101.25,101.68,22015.0,99.0832,99.3664,98.8586,99.2785,22015.0
2023-01-05 10:50:00,101.71,101.71,101.23,101.34,14183.0,99.3078,99.3078,98.8391,98.9465,14183.0
2023-01-05 11:00:00,101.36,101.5,101.19,101.4,7474.0,98.966,99.1027,98.8001,99.0051,7474.0
2023-01-05 11:10:00,101.44,101.57,101.24,101.32,13833.0,99.0442,99.1711,98.8489,98.927,13833.0
2023-01-05 11:20:00,101.18,101.26,101.0,101.26,12961.0,98.7903,98.8684,98.6145,98.8684,12961.0
2023-01-05 11:30:00,101.32,101.45,101.19,101.36,9164.0,98.927,99.0539,98.8001,98.966,9164.0
2023-01-05 11:40:00,101.33,101.69,101.33,101.6,7868.0,98.9368,99.2882,98.9368,99.2004,7868.0
2023-01-05 11:50:00,101.52,101.55,101.32,101.37,10774.0,99.1223,99.1516,98.927,98.9758,10774.0
2023-01-05 12:00:00,101.32,101.6,101.29,101.54,11223.0,98.927,99.2004,98.8977,99.1418,11223.0
2023-01-05 12:10:00,101.51,101.55,101.33,101.34,7759.0,99.1125,99.1516,98.9368,98.9465,7759.0
2023-01-05 12:20:00,101.35,101.7,101.34,101.67,13724.0,98.9563,99.298,98.9465,99.2687,13724.0
2023-01-05 12:30:00,101.69,101.79,101.63,101.68,7741.0,99.2882,99.3859,99.2297,99.2785,7741.0
2023-01-05 12:40:00,101.64,101.64,101.35,101.46,9345.0,99.2394,99.2394,98.9563,99.0637,9345.0
2023-01-05 12:50:00,101.43,101.43,101.23,101.35,3821.0,99.0344,99.0344,98.8391,98.9563,3821.0
2023-01-05 13:00:00,101.32,101.53,101.24,101.53,5940.0,98.927,99.132,98.8489,99.132,5940.0
2023-01-05 13:10:00,101.56,101.56,101.43,101.48,6759.0,99.1613,99.1613,99.0344,99.0832,6759.0
2023-01-05 13:20:00,101.49,102.44,101.49,102.33,13483.0,99.093,100.0205,99.093,99.9131,13483.0
2023-01-05 13:30:00,102.36,102.49,102.2,102.24,9323.0,99.9424,100.0694,99.7862,99.8253,9323.0
2023-01-05 13:40:00,102.25,102.37,102.14,102.31,13936.0,99.835,99.9522,99.7276,99.8936,13936.0
2023-01-05 13:50:00,102.35,102.39,102.18,102.18,11423.0,99.9327,99.9717,99.7667,99.7667,11423.0
2023-01-05 14:00:00,102.21,102.29,102.11,102.2,8186.0,99.796,99.8741,99.6983,99.7862,8186.0
2023-01-05 14:10:00,102.17,102.21,101.95,102.21,7175.0,99.7569,99.796,99.5421,99.796,7175.0
2023-01-05 14:20:00,102.21,102.26,102.09,102.1,5428.0,99.796,99.8448,99.6788,99.6886,5428.0
2023-01-05 14:30:00,102.11,102.44,102.09,102.39,7019.0,99.6983,100.0205,99.6788,99.9717,7019.0
2023-01-05 14:40:00,102.41,102.67,102.27,102.61,8847.0,99.9912,100.2451,99.8545,100.1865,8847.0
2023-01-05 14:50:00,102.59,102.66,102.55,102.59,10801.0,100.167,100.2353,100.1279,100.167,10801.0
2023-01-05 15:00:00,102.49,102.55,102.28,102.4,9930.0,100.0694,100.1279,99.8643,99.9815,9930.0
2023-01-05 15:10:00,102.33,102.35,102.13,102.13,37811.0,99.9131,99.9327,99.7179,99.7179,37811.0
2023-01-05 15:20:00,102.15,102.25,101.94,102.01,10711.0,99.7374,99.835,99.5323,99.6007,10711.0
2023-01-05 15:30:00,101.99,102.12,101.86,102.1,12957.0,99.5812,99.7081,99.4542,99.6886,12957.0
2023-01-05 15:40:00,102.08,102.09,101.81,101.82,23594.0,99.669,99.6788,99.4054,99.4152,23594.0
2023-01-05 15:50:00,101.81,102.0,101.77,101.98,106243.0,99.4054,99.5909,99.3664,99.5714,106243.0
2023-01-06 09:30:00,103.47,104.1,102.96,103.65,29778.0,101.0262,101.6413,100.5283,101.202,29778.0
2023-01-06 09:40:00,103.53,103.75,103.29,103.57,32152.0,101.0848,101.2996,100.8505,101.1238,32152.0
2023-01-06 09:50:00,103.6,103.91,103.49,103.66,22957.0,101.1531,101.4558,101.0457,101.2117,22957.0
2023-01-06 10:00:00,103.76,104.4,103.76,104.12,18715.0,101.3094,101.9342,101.3094,101.6609,18715.0
2023-01-06 10:10:00,104.13,104.48,103.93,104.48,21701.0,101.6706,102.0124,101.4753,102.0124,21701.0
2023-01-06 10:20:00,104.36,104.5,104.17,104.38,33525.0,101.8952,102.0319,101.7097,101.9147,33525.0
2023-01-06 10:30:00,104.41,104.84,104.4,104.75,15522.0,101.944,102.3639,101.9342,102.276,15522.0
2023-01-06 10:40:00,104.75,104.98,104.62,104.89,15771.0,102.276,102.5005,102.149,102.4127,15771.0
2023-01-06 10:50:00,104.9,105.0,104.61,104.79,18848.0,102.4224,102.5201,102.1393,102.315,18848.0
2023-01-06 11:00:00,104.76,105.09,104.74,104.95,18375.0,102.2857,102.6079,102.2662,102.4713,18375.0
2023-01-06 11:10:00,104.95,105.03,104.78,104.83,16930.0,102.4713,102.5494,102.3053,102.3541,16930.0
2023-01-06 11:20:00,104.86,105.03,104.75,104.89,14470.0,102.3834,102.5494,102.276,102.4127,14470.0
2023-01-06 11:30:00,104.95,105.04,104.83,104.89,12082.0,102.4713,102.5591,102.3541,102.4127,12082.0
2023-01-06 11:40:00,104.89,105.02,104.77,104.95,13496.0,102.4127,102.5396,102.2955,102.4713,13496.0
2023-01-06 11:50:00,104.98,105.17,104.95,104.96,28141.0,102.5005,102.6861,102.4713,102.481,28141.0
2023-01-06 12:00:00,105.04,105.21,105.04,105.16,6096.0,102.5591,102.7251,102.5591,102.6763,6096.0
2023-01-06 12:10:00,105.13,105.17,104.98,105.12,22634.0,102.647,102.6861,102.5005,102.6372,22634.0
2023-01-06 12:20:00,105.1,105.13,104.88,104.94,84838.0,102.6177,102.647,102.4029,102.4615,84838.0
2023-01-06 12:30:00,104.97,105.0,104.77,104.81,7925.0,102.4908,102.5201,102.2955,102.3346,7925.0
2023-01-06 12:40:00,104.79,104.79,104.52,104.66,15714.0,102.315,102.315,102.0514,102.1881,15714.0
2023-01-06 12:50:00,104.65,104.72,104.52,104.59,10745.0,102.1783,102.2467,102.0514,102.1198,10745.0
2023-01-06 13:00:00,104.65,104.68,104.45,104.48,4905.0,102.1783,102.2076,101.9831,102.0124,4905.0
2023-01-06 13:10:00,104.49,104.6,104.43,104.52,15063.0,102.0221,102.1295,101.9635,102.0514,15063.0
2023-01-06 13:20:00,104.49,104.52,104.35,104.37,6358.0,102.0221,102.0514,101.8854,101.905,6358.0
2023-01-06 13:30:00,104.41,104.53,104.35,104.53,10466.0,101.944,102.0612,101.8854,102.0612,10466.0
2023-01-06 13:40:00,104.52,104.68,104.44,104.67,26689.0,102.0514,102.2076,101.9733,102.1979,26689.0
2023-01-06 13:50:00,104.65,104.84,104.53,104.77,54678.0,102.1783,102.3639,102.0612,102.2955,54678.0
2023-01-06 14:00:00,104.81,105.11,104.81,105.11,6881.0,102.3346,102.6275,102.3346,102.6275,6881.0
2023-01-06 14:10:00,105.15,105.44,105.12,105.44,10242.0,102.6665,102.9497,102.6372,102.9497,10242.0
2023-01-06 14:20:00,105.44,105.64,105.42,105.45,18342.0,102.9497,103.145,102.9302,102.9594,18342.0
2023-01-06 14:30:00,105.45,105.82,105.42,105.75,20112.0,102.9594,103.3207,102.9302,103.2524,20112.0
2023-01-06 14:40:00,105.71,105.79,105.61,105.65,16615.0,103.2133,103.2914,103.1157,103.1547,16615.0
2023-01-06 14:50:00,105.61,105.79,105.6,105.6,9418.0,103.1157,103.2914,103.1059,103.1059,9418.0
2023-01-06 15:00:00,105.63,106.0,105.61,105.89,24157.0,103.1352,103.4965,103.1157,103.3891,24157.0
2023-01-06 15:10:00,105.89,105.89,105.63,105.64,14426.0,103.3891,103.3891,103.1352,103.145,14426.0
2023-01-06 15:20:00,105.62,105.62,105.49,105.52,29401.0,103.1254,103.1254,102.9985,103.0278,29401.0
2023-01-06 15:30:00,105.54,105.81,105.43,105.49,81819.0,103.0473,103.3109,102.9399,102.9985,81819.0
2023-01-06 15:40:00,105.47,105.52,105.33,105.33,43329.0,102.979,103.0278,102.8423,102.8423,43329.0
2023-01-06 15:50:00,105.31,105.35,104.99,105.17,136006.0,102.8227,102.8618,102.5103,102.6861,136006.0
2023-01-09 09:30:00,105.21,106.18,105.14,105.31,25608.0,102.7251,103.6722,102.6568,102.8227,25608.0
2023-01-09 09:40:00,105.31,105.8,104.97,105.76,29983.0,102.8227,103.3012,102.4908,103.2621,29983.0
2023-01-09 09:50:00,105.83,106.05,105.62,105.78,27859.0,103.3305,103.5453,103.1254,103.2816,27859.0
2023-01-09 10:00:00,105.84,106.12,105.59,105.74,27144.0,103.3402,103.6136,103.0961,103.2426,27144.0
2023-01-09 10:10:00,105.74,105.97,105.61,105.76,11871.0,103.2426,103.4672,103.1157,103.2621,11871.0
2023-01-09 10:20:00,105.76,105.78,105.34,105.63,27677.0,103.2621,103.2816,102.852,103.1352,27677.0
2023-01-09 10:30:00,105.63,105.7,105.46,105.48,10185.0,103.1352,103.2035,102.9692,102.9887,10185.0
2023-01-09 10:40:00,105.45,105.96,105.35,105.92,24080.0,102.9594,103.4574,102.8618,103.4183,24080.0
2023-01-09 10:50:00,105.91,106.0,105.77,105.81,8567.0,103.4086,103.4965,103.2719,103.3109,8567.0
2023-01-09 11:00:00,105.86,106.41,105.81,106.41,12028.0,103.3598,103.8968,103.3109,103.8968,12028.0
2023-01-09 11:10:00,106.4,106.79,106.37,106.71,26868.0,103.887,104.2678,103.8577,104.1897,26868.0
2023-01-09 11:20:00,106.72,106.95,106.69,106.85,9218.0,104.1994,104.424,104.1702,104.3264,9218.0
2023-01-09 11:30:00,106.86,106.94,106.62,106.62,11133.0,104.3361,104.4143,104.1018,104.1018,11133.0
2023-01-09 11:40:00,106.62,106.75,106.55,106.75,8603.0,104.1018,104.2287,104.0335,104.2287,8603.0
2023-01-09 11:50:00,106.75,106.88,106.62,106.84,9633.0,104.2287,104.3557,104.1018,104.3166,9633.0
2023-01-09 12:00:00,106.88,106.88,106.75,106.85,9745.0,104.3557,104.3557,104.2287,104.3264,9745.0
2023-01-09 12:10:00,106.87,106.91,106.53,106.53,12226.0,104.3459,104.385,104.0139,104.0139,12226.0
2023-01-09 12:20:00,106.57,106.62,106.5,106.6,10881.0,104.053,104.1018,103.9846,104.0823,10881.0
2023-01-09 12:30:00,106.62,106.66,106.38,106.55,14465.0,104.1018,104.1409,103.8675,104.0335,14465.0
2023-01-09 12:40:00,106.52,106.61,106.3,106.57,4957.0,104.0042,104.092,103.7894,104.053,4957.0
2023-01-09 12:50:00,106.64,106.8,106.6,106.75,3861.0,104.1213,104.2776,104.0823,104.2287,3861.0
2023-01-09 13:00:00,106.78,106.89,106.69,106.73,10018.0,104.258,104.3654,104.1702,104.2092,10018.0
2023-01-09 13:10:00,106.72,107.22,106.67,107.22,13571.0,104.1994,104.6876,104.1506,104.6876,13571.0
2023-01-09 13:20:00,107.2,107.56,107.2,107.56,39673.0,104.6681,105.0196,104.6681,105.0196,39673.0
2023-01-09 13:30:00,107.58,107.61,106.95,107.01,18318.0,105.0391,105.0684,104.424,104.4826,18318.0
2023-01-09 13:40:00,106.97,107.01,106.53,106.57,12321.0,104.4435,104.4826,104.0139,104.053,12321.0
2023-01-09 13:50:00,106.58,107.01,106.56,107.01,10031.0,104.0628,104.4826,104.0432,104.4826,10031.0
2023-01-09 14:00:00,107.02,107.11,106.76,106.98,12319.0,104.4924,104.5802,104.2385,104.4533,12319.0
2023-01-09 14:10:00,107.04,107.09,106.93,107.06,12391.0,104.5119,104.5607,104.4045,104.5314,12391.0
2023-01-09 14:20:00,107.11,107.22,107.01,107.22,15051.0,104.5802,104.6876,104.4826,104.6876,15051.0
2023-01-09 14:30:00,107.13,107.13,106.8,106.89,10398.0,104.5998,104.5998,104.2776,104.3654,10398.0
2023-01-09 14:40:00,106.86,107.1,106.82,106.9,18709.0,104.3361,104.5705,104.2971,104.3752,18709.0
2023-01-09 14:50:00,106.9,107.03,106.69,106.75,8147.0,104.3752,104.5021,104.1702,104.2287,8147.0
2023-01-09 15:00:00,106.76,106.93,106.71,106.93,8334.0,104.2385,104.4045,104.1897,104.4045,8334.0
2023-01-09 15:10:00,106.95,106.97,106.76,106.81,13734.0,104.424,104.4435,104.2385,104.2873,13734.0
2023-01-09 15:20:00,106.78,106.85,106.2,106.2,65995.0,104.258,104.3264,103.6917,103.6917,65995.0
2023-01-09 15:30:00,106.2,106.44,105.96,106.14,47303.0,103.6917,103.9261,103.4574,103.6331,47303.0
2023-01-09 15:40:00,106.09,106.39,106.09,106.27,29077.0,103.5843,103.8772,103.5843,103.7601,29077.0
2023-01-09 15:50:00,106.3,106.56,106.25,106.45,145182.0,103.7894,104.0432,103.7405,103.9358,145182.0
2023-01-10 09:30:00,106.42,106.96,105.94,106.47,14403.0,103.9065,104.4338,103.4379,103.9554,14403.0
2023-01-10 09:40:00,106.43,106.62,106.16,106.47,17389.0,103.9163,104.1018,103.6527,103.9554,17389.0
2023-01-10 09:50:00,106.45,106.62,106.08,106.4,14035.0,103.9358,104.1018,103.5746,103.887,14035.0
2023-01-10 10:00:00,106.35,106.46,105.94,105.95,8968.0,103.8382,103.9456,103.4379,103.4476,8968.0
2023-01-10 10:10:00,105.96,106.19,105.74,105.89,11018.0,103.4574,103.682,103.2426,103.3891,11018.0
2023-01-10 10:20:00,105.95,105.99,105.33,105.33,9483.0,103.4476,103.4867,102.8423,102.8423,9483.0
2023-01-10 10:30:00,105.25,105.25,104.84,105.11,9855.0,102.7642,102.7642,102.3639,102.6275,9855.0
2023-01-10 10:40:00,105.09,105.15,104.68,105.15,15585.0,102.6079,102.6665,102.2076,102.6665,15585.0
2023-01-10 10:50:00,105.1,105.54,105.1,105.54,6522.0,102.6177,103.0473,102.6177,103.0473,6522.0
2023-01-10 11:00:00,105.51,105.86,105.43,105.79,10399.0,103.018,103.3598,102.9399,103.2914,10399.0
2023-01-10 11:10:00,105.79,106.08,105.68,105.98,14383.0,103.2914,103.5746,103.184,103.4769,14383.0
2023-01-10 11:20:00,106.02,106.15,105.74,105.74,8175.0,103.516,103.6429,103.2426,103.2426,8175.0
2023-01-10 11:30:00,105.85,105.85,105.52,105.52,6623.0,103.35,103.35,103.0278,103.0278,6623.0
2023-01-10 11:40:00,105.59,105.6,105.41,105.54,8607.0,103.0961,103.1059,102.9204,103.0473,8607.0
2023-01-10 11:50:00,105.54,105.64,105.39,105.44,8378.0,103.0473,103.145,102.9009,102.9497,8378.0
2023-01-10 12:00:00,105.45,105.62,105.16,105.62,8223.0,102.9594,103.1254,102.6763,103.1254,8223.0
2023-01-10 12:10:00,105.59,105.86,105.58,105.66,6572.0,103.0961,103.3598,103.0864,103.1645,6572.0
2023-01-10 12:20:00,105.69,105.93,105.67,105.79,4455.0,103.1938,103.4281,103.1742,103.2914,4455.0
2023-01-10 12:30:00,105.84,105.98,105.74,105.98,11191.0,103.3402,103.4769,103.2426,103.4769,11191.0
2023-01-10 12:40:00,105.93,105.96,105.73,105.75,6429.0,103.4281,103.4574,103.2328,103.2524,6429.0
2023-01-10 12:50:00,105.76,105.86,105.75,105.79,5209.0,103.2621,103.3598,103.2524,103.2914,5209.0
2023-01-10 13:00:00,105.82,105.94,105.82,105.89,9561.0,103.3207,103.4379,103.3207,103.3891,9561.0
2023-01-10 13:10:00,105.89,105.93,105.74,105.74,9028.0,103.3891,103.4281,103.2426,103.2426,9028.0
2023-01-10 13:20:00,105.75,105.89,105.67,105.8,7971.0,103.2524,103.3891,103.1742,103.3012,7971.0
2023-01-10 13:30:00,105.77,106.05,105.77,105.97,13699.0,103.2719,103.5453,103.2719,103.4672,13699.0
2023-01-10 13:40:00,106.03,106.05,105.7,105.92,8184.0,103.5257,103.5453,103.2035,103.4183,8184.0
2023-01-10 13:50:00,105.9,105.96,105.77,105.92,6477.0,103.3988,103.4574,103.2719,103.4183,6477.0
2023-01-10 14:00:00,105.99,106.02,105.83,105.93,9345.0,103.4867,103.516,103.3305,103.4281,9345.0
2023-01-10 14:10:00,105.96,106.06,105.89,106.06,11932.0,103.4574,103.555,103.3891,103.555,11932.0
2023-01-10 14:20:00,106.07,106.09,105.69,105.8,14817.0,103.5648,103.5843,103.1938,103.3012,14817.0
2023-01-10 14:30:00,105.8,105.9,105.61,105.66,14683.0,103.3012,103.3988,103.1157,103.1645,14683.0
2023-01-10 14:40:00,105.65,105.84,105.62,105.8,27488.0,103.1547,103.3402,103.1254,103.3012,27488.0
2023-01-10 14:50:00,105.82,105.87,105.75,105.8,28206.0,103.3207,103.3695,103.2524,103.3012,28206.0
2023-01-10 15:00:00,105.81,105.82,105.6,105.73,20449.0,103.3109,103.3207,103.1059,103.2328,20449.0
2023-01-10 15:10:00,105.73,105.73,105.54,105.61,15331.0,103.2328,103.2328,103.0473,103.1157,15331.0
2023-01-10 15:20:00,105.59,105.6,105.28,105.37,19728.0,103.0961,103.1059,102.7935,102.8813,19728.0
2023-01-10 15:30:00,105.33,105.47,105.29,105.38,55619.0,102.8423,102.979,102.8032,102.8911,55619.0
2023-01-10 15:40:00,105.38,105.38,105.14,105.21,50985.0,102.8911,102.8911,102.6568,102.7251,50985.0
2023-01-10 15:50:00,105.21,105.37,105.18,105.29,141986.0,102.7251,102.8813,102.6958,102.8032,141986.0
2023-01-11 09:30:00,105.85,106.07,105.64,105.73,21183.0,103.35,103.5648,103.145,103.2328,21183.0
2023-01-11 09:40:00,105.78,105.94,105.68,105.72,23784.0,103.2816,103.4379,103.184,103.2231,23784.0
2023-01-11 09:50:00,105.68,105.76,105.53,105.57,4082.0,103.184,103.2621,103.0376,103.0766,4082.0
2023-01-11 10:00:00,105.66,105.66,105.24,105.54,7775.0,103.1645,103.1645,102.7544,103.0473,7775.0
2023-01-11 10:10:00,105.51,105.58,105.07,105.12,10489.0,103.018,103.0864,102.5884,102.6372,10489.0
2023-01-11 10:20:00,105.06,105.39,105.03,105.39,9797.0,102.5787,102.9009,102.5494,102.9009,9797.0
2023-01-11 10:30:00,105.43,105.44,104.9,105.17,18878.0,102.9399,102.9497,102.4224,102.6861,18878.0
2023-01-11 10:40:00,105.17,105.32,104.99,104.99,10440.0,102.6861,102.8325,102.5103,102.5103,10440.0
2023-01-11 10:50:00,104.97,104.99,104.64,104.7,11792.0,102.4908,102.5103,102.1686,102.2272,11792.0
2023-01-11 11:00:00,104.65,105.02,104.65,104.99,7537.0,102.1783,102.5396,102.1783,102.5103,7537.0
2023-01-11 11:10:00,104.98,105.21,104.95,105.17,7183.0,102.5005,102.7251,102.4713,102.6861,7183.0
2023-01-11 11:20:00,105.2,105.68,105.18,105.64,7974.0,102.7153,103.184,102.6958,103.145,7974.0
2023-01-11 11:30:00,105.69,105.99,105.69,105.93,8191.0,103.1938,103.4867,103.1938,103.4281,8191.0
2023-01-11 11:40:00,105.96,106.07,105.86,105.86,5604.0,103.4574,103.5648,103.3598,103.3598,5604.0
2023-01-11 11:50:00,105.91,105.91,105.69,105.69,5179.0,103.4086,103.4086,103.1938,103.1938,5179.0
2023-01-11 12:00:00,105.7,105.78,105.65,105.74,7625.0,103.2035,103.2816,103.1547,103.2426,7625.0
2023-01-11 12:10:00,105.76,105.88,105.72,105.77,6271.0,103.2621,103.3793,103.2231,103.2719,6271.0
2023-01-11 12:20:00,105.73,105.89,105.7,105.87,5976.0,103.2328,103.3891,103.2035,103.3695,5976.0
2023-01-11 12:30:00,105.87,105.96,105.85,105.87,3886.0,103.3695,103.4574,103.35,103.3695,3886.0
2023-01-11 12:40:00,105.87,105.93,105.81,105.82,7547.0,103.3695,103.4281,103.3109,103.3207,7547.0
2023-01-11 12:50:00,105.81,105.88,105.74,105.86,3707.0,103.3109,103.3793,103.2426,103.3598,3707.0
2023-01-11 13:00:00,105.86,106.08,105.86,106.08,5048.0,103.3598,103.5746,103.3598,103.5746,5048.0
2023-01-11 13:10:00,106.11,106.3,105.86,106.04,11706.0,103.6039,103.7894,103.3598,103.5355,11706.0
2023-01-11 13:20:00,106.02,106.07,105.9,106.03,4537.0,103.516,103.5648,103.3988,103.5257,4537.0
2023-01-11 13:30:00,106.08,106.23,106.01,106.1,18995.0,103.5746,103.721,103.5062,103.5941,18995.0
2023-01-11 13:40:00,106.11,106.19,106.07,106.14,7542.0,103.6039,103.682,103.5648,103.6331,7542.0
2023-01-11 13:50:00,106.12,106.12,105.87,105.96,7523.0,103.6136,103.6136,103.3695,103.4574,7523.0
2023-01-11 14:00:00,105.95,105.97,105.72,105.79,6840.0,103.4476,103.4672,103.2231,103.2914,6840.0
2023-01-11 14:10:00,105.91,106.08,105.88,106.05,5868.0,103.4086,103.5746,103.3793,103.5453,5868.0
2023-01-11 14:20:00,106.08,106.14,106.0,106.0,16274.0,103.5746,103.6331,103.4965,103.4965,16274.0
2023-01-11 14:30:00,106.01,106.19,105.99,106.16,11309.0,103.5062,103.682,103.4867,103.6527,11309.0
2023-01-11 14:40:00,106.15,106.28,106.09,106.09,8576.0,103.6429,103.7698,103.5843,103.5843,8576.0
2023-01-11 14:50:00,106.09,106.17,106.02,106.14,11731.0,103.5843,103.6624,103.516,103.6331,11731.0
2023-01-11 15:00:00,106.13,106.14,106.02,106.02,26056.0,103.6234,103.6331,103.516,103.516,26056.0
2023-01-11 15:10:00,106.02,106.1,105.87,106.07,8561.0,103.516,103.5941,103.3695,103.5648,8561.0
2023-01-11 15:20:00,106.09,106.15,106.01,106.04,7043.0,103.5843,103.6429,103.5062,103.5355,7043.0
2023-01-11 15:30:00,106.04,106.04,105.7,105.73,11161.0,103.5355,103.5355,103.2035,103.2328,11161.0
2023-01-11 15:40:00,105.7,105.78,105.51,105.76,45754.0,103.2035,103.2816,103.018,103.2621,45754.0
2023-01-11 15:50:00,105.76,105.94,105.43,105.6,164376.0,103.2621,103.4379,102.9399,103.1059,164376.0
2023-01-12 09:30:00,105.93,106.47,105.78,106.37,15249.0,103.4281,103.9554,103.2816,103.8577,15249.0
2023-01-12 09:40:00,106.26,106.4,105.97,106.13,12146.0,103.7503,103.887,103.4672,103.6234,12146.0
2023-01-12 09:50:00,106.1,106.87,106.06,106.56,19361.0,103.5941,104.3459,103.555,104.0432,19361.0
2023-01-12 10:00:00,106.73,106.9,106.39,106.57,22292.0,104.2092,104.3752,103.8772,104.053,22292.0
2023-01-12 10:10:00,106.58,107.27,106.56,106.82,130428.0,104.0628,104.7365,104.0432,104.2971,130428.0
2023-01-12 10:20:00,106.89,106.98,106.19,106.58,12069.0,104.3654,104.4533,103.682,104.0628,12069.0
2023-01-12 10:30:00,106.58,106.77,106.28,106.77,19400.0,104.0628,104.2483,103.7698,104.2483,19400.0
2023-01-12 10:40:00,106.8,106.81,106.16,106.39,10919.0,104.2776,104.2873,103.6527,103.8772,10919.0
2023-01-12 10:50:00,106.44,106.85,106.33,106.53,15391.0,103.9261,104.3264,103.8187,104.0139,15391.0
2023-01-12 11:00:00,106.53,106.53,106.08,106.29,11871.0,104.0139,104.0139,103.5746,103.7796,11871.0
2023-01-12 11:10:00,106.33,106.63,106.28,106.63,4425.0,103.8187,104.1116,103.7698,104.1116,4425.0
2023-01-12 11:20:00,106.64,106.91,106.62,106.87,11385.0,104.1213,104.385,104.1018,104.3459,11385.0
2023-01-12 11:30:00,106.94,106.96,106.63,106.85,13892.0,104.4143,104.4338,104.1116,104.3264,13892.0
2023-01-12 11:40:00,106.84,107.12,106.78,106.93,20623.0,104.3166,104.59,104.258,104.4045,20623.0
2023-01-12 11:50:00,106.94,107.18,106.9,107.17,9311.0,104.4143,104.6486,104.3752,104.6388,9311.0
2023-01-12 12:00:00,107.15,107.29,107.02,107.24,9514.0,104.6193,104.756,104.4924,104.7072,9514.0
2023-01-12 12:10:00,107.18,107.63,107.17,107.53,6561.0,104.6486,105.088,104.6388,104.9903,6561.0
2023-01-12 12:20:00,107.58,107.58,107.39,107.48,10466.0,105.0391,105.0391,104.8536,104.9415,10466.0
2023-01-12 12:30:00,107.5,107.61,107.42,107.47,9944.0,104.961,105.0684,104.8829,104.9317,9944.0
2023-01-12 12:40:00,107.46,107.63,107.32,107.53,12487.0,104.922,105.088,104.7853,104.9903,12487.0
2023-01-12 12:50:00,107.54,107.78,107.48,107.67,10240.0,105.0001,105.2344,104.9415,105.127,10240.0
2023-01-12 13:00:00,107.63,107.86,107.57,107.86,12493.0,105.088,105.3125,105.0294,105.3125,12493.0
2023-01-12 13:10:00,107.78,107.86,107.7,107.81,7694.0,105.2344,105.3125,105.1563,105.2637,7694.0
2023-01-12 13:20:00,107.84,107.87,107.0,107.15,88308.0,105.293,105.3223,104.4728,104.6193,88308.0
2023-01-12 13:30:00,107.18,107.72,107.03,107.68,24853.0,104.6486,105.1758,104.5021,105.1368,24853.0
2023-01-12 13:40:00,107.68,107.84,107.63,107.78,13875.0,105.1368,105.293,105.088,105.2344,13875.0
2023-01-12 13:50:00,107.8,108.06,107.77,108.04,16339.0,105.2539,105.5078,105.2246,105.4883,16339.0
2023-01-12 14:00:00,108.07,108.19,107.85,107.86,17398.0,105.5176,105.6347,105.3028,105.3125,17398.0
2023-01-12 14:10:00,107.98,108.27,107.93,108.23,14354.0,105.4297,105.7128,105.3809,105.6738,14354.0
2023-01-12 14:20:00,108.26,108.31,108.06,108.28,12723.0,105.7031,105.7519,105.5078,105.7226,12723.0
2023-01-12 14:30:00,108.28,108.33,108.15,108.31,16168.0,105.7226,105.7714,105.5957,105.7519,16168.0
2023-01-12 14:40:00,108.34,108.4,108.24,108.37,13065.0,105.7812,105.8398,105.6835,105.8105,13065.0
2023-01-12 14:50:00,108.33,108.33,107.95,108.09,56241.0,105.7714,105.7714,105.4004,105.5371,56241.0
2023-01-12 15:00:00,108.07,108.24,108.02,108.03,11026.0,105.5176,105.6835,105.4687,105.4785,11026.0
2023-01-12 15:10:00,108.07,108.09,107.76,107.77,21842.0,105.5176,105.5371,105.2149,105.2246,21842.0
2023-01-12 15:20:00,107.79,108.14,107.79,108.04,15816.0,105.2442,105.5859,105.2442,105.4883,15816.0
2023-01-12 15:30:00,108.04,108.06,107.8,107.87,19540.0,105.4883,105.5078,105.2539,105.3223,19540.0
2023-01-12 15:40:00,107.87,108.15,107.71,107.81,43392.0,105.3223,105.5957,105.1661,105.2637,43392.0
2023-01-12 15:50:00,107.82,108.38,107.82,108.32,147121.0,105.2735,105.8202,105.2735,105.7617,147121.0
2023-01-13 09:30:00,107.25,107.59,106.33,106.76,68773.0,104.7169,105.0489,103.8187,104.2385,68773.0
2023-01-13 09:40:00,106.62,107.3,106.59,107.01,38175.0,104.1018,104.7657,104.0725,104.4826,38175.0
2023-01-13 09:50:00,107.06,107.31,107.0,107.05,14251.0,104.5314,104.7755,104.4728,104.5217,14251.0
2023-01-13 10:00:00,107.03,107.38,106.77,106.86,16129.0,104.5021,104.8439,104.2483,104.3361,16129.0
2023-01-13 10:10:00,106.86,107.43,106.86,107.31,18638.0,104.3361,104.8927,104.3361,104.7755,18638.0
2023-01-13 10:20:00,107.36,107.75,107.24,107.56,14459.0,104.8243,105.2051,104.7072,105.0196,14459.0
2023-01-13 10:30:00,107.65,108.02,107.62,107.9,16014.0,105.1075,105.4687,105.0782,105.3516,16014.0
2023-01-13 10:40:00,107.87,108.19,107.87,108.06,18033.0,105.3223,105.6347,105.3223,105.5078,18033.0
2023-01-13 10:50:00,108.02,108.07,107.8,107.88,14520.0,105.4687,105.5176,105.2539,105.3321,14520.0
2023-01-13 11:00:00,107.93,107.93,107.6,107.85,16536.0,105.3809,105.3809,105.0587,105.3028,16536.0
2023-01-13 11:10:00,107.8,107.86,107.58,107.74,11758.0,105.2539,105.3125,105.0391,105.1954,11758.0
2023-01-13 11:20:00,107.78,108.0,107.78,107.9,17759.0,105.2344,105.4492,105.2344,105.3516,17759.0
2023-01-13 11:30:00,107.95,107.95,107.62,107.79,21269.0,105.4004,105.4004,105.0782,105.2442,21269.0
2023-01-13 11:40:00,107.79,107.81,107.57,107.65,7707.0,105.2442,105.2637,105.0294,105.1075,7707.0
2023-01-13 11:50:00,107.59,108.07,107.59,108.07,9478.0,105.0489,105.5176,105.0489,105.5176,9478.0
2023-01-13 12:00:00,108.06,108.18,107.82,107.91,10062.0,105.5078,105.625,105.2735,105.3613,10062.0
2023-01-13 12:10:00,107.91,108.13,107.9,108.02,8798.0,105.3613,105.5761,105.3516,105.4687,8798.0
2023-01-13 12:20:00,108.02,108.05,107.91,108.0,57514.0,105.4687,105.498,105.3613,105.4492,57514.0
2023-01-13 12:30:00,107.97,108.09,107.92,107.97,4801.0,105.4199,105.5371,105.3711,105.4199,4801.0
2023-01-13 12:40:00,108.0,108.12,107.89,108.02,11463.0,105.4492,105.5664,105.3418,105.4687,11463.0
2023-01-13 12:50:00,108.0,108.13,107.96,108.06,11400.0,105.4492,105.5761,105.4102,105.5078,11400.0
2023-01-13 13:00:00,108.03,108.08,107.96,108.06,5965.0,105.4785,105.5273,105.4102,105.5078,5965.0
2023-01-13 13:10:00,108.05,108.07,107.91,107.92,8864.0,105.498,105.5176,105.3613,105.3711,8864.0
2023-01-13 13:20:00,107.92,107.94,107.76,107.79,7563.0,105.3711,105.3906,105.2149,105.2442,7563.0
2023-01-13 13:30:00,107.78,107.85,107.5,107.57,10761.0,105.2344,105.3028,104.961,105.0294,10761.0
2023-01-13 13:40:00,107.56,107.68,107.47,107.63,13253.0,105.0196,105.1368,104.9317,105.088,13253.0
2023-01-13 13:50:00,107.61,107.69,107.54,107.69,11119.0,105.0684,105.1465,105.0001,105.1465,11119.0
2023-01-13 14:00:00,107.69,107.8,107.64,107.65,9140.0,105.1465,105.2539,105.0977,105.1075,9140.0
2023-01-13 14:10:00,107.68,107.88,107.66,107.73,11264.0,105.1368,105.3321,105.1172,105.1856,11264.0
2023-01-13 14:20:00,107.75,108.04,107.72,108.04,12991.0,105.2051,105.4883,105.1758,105.4883,12991.0
2023-01-13 14:30:00,108.04,108.16,107.96,108.05,12154.0,105.4883,105.6054,105.4102,105.498,12154.0
2023-01-13 14:40:00,108.02,108.07,107.96,107.99,12643.0,105.4687,105.5176,105.4102,105.4395,12643.0
2023-01-13 14:50:00,107.98,108.15,107.95,108.12,19666.0,105.4297,105.5957,105.4004,105.5664,19666.0
2023-01-13 15:00:00,108.12,108.2,108.01,108.04,11510.0,105.5664,105.6445,105.459,105.4883,11510.0
2023-01-13 15:10:00,108.06,108.24,108.0,108.18,19247.0,105.5078,105.6835,105.4492,105.625,19247.0
2023-01-13 15:20:00,108.18,108.42,108.15,108.36,19207.0,105.625,105.8593,105.5957,105.8007,19207.0
2023-01-13 15:30:00,108.38,108.4,108.2,108.36,27300.0,105.8202,105.8398,105.6445,105.8007,27300.0
2023-01-13 15:40:00,108.36,108.36,107.94,108.09,132250.0,105.8007,105.8007,105.3906,105.5371,132250.0
2023-01-13 15:50:00,108.07,108.1,107.65,107.66,126243.0,105.5176,105.5469,105.1075,105.1172,126243.0
2023-01-17 09:30:00,110.76,110.76,109.08,109.21,89413.0,108.144,108.144,106.5037,106.6306,89413.0
2023-01-17 09:40:00,109.13,109.2,108.7,109.09,81582.0,106.5525,106.6209,106.1327,106.5135,81582.0
2023-01-17 09:50:00,109.09,109.9,109.06,109.75,33536.0,106.5135,107.3043,106.4842,107.1579,33536.0
2023-01-17 10:00:00,109.82,110.95,109.82,110.91,38052.0,107.2262,108.3295,107.2262,108.2905,38052.0
2023-01-17 10:10:00,110.95,111.49,110.93,111.08,102582.0,108.3295,108.8568,108.31,108.4565,102582.0
2023-01-17 10:20:00,111.1,111.16,110.4,110.45,40761.0,108.476,108.5346,107.7925,107.8414,40761.0
2023-01-17 10:30:00,110.44,111.0,110.17,110.91,26460.0,107.8316,108.3784,107.568,108.2905,26460.0
2023-01-17 10:40:00,110.9,110.92,110.3,110.54,21927.0,108.2807,108.3003,107.6949,107.9292,21927.0
2023-01-17 10:50:00,110.5,111.17,110.5,111.07,69118.0,107.8902,108.5443,107.8902,108.4467,69118.0
2023-01-17 11:00:00,111.09,111.27,110.68,110.75,47431.0,108.4662,108.642,108.0659,108.1343,47431.0
2023-01-17 11:10:00,110.72,111.01,110.44,110.9,28981.0,108.105,108.3881,107.8316,108.2807,28981.0
2023-01-17 11:20:00,110.86,111.37,110.83,111.15,40210.0,108.2417,108.7396,108.2124,108.5248,40210.0
2023-01-17 11:30:00,111.05,111.23,110.9,111.12,24577.0,108.4272,108.6029,108.2807,108.4955,24577.0
2023-01-17 11:40:00,111.15,111.38,111.04,111.06,17877.0,108.5248,108.7494,108.4174,108.4369,17877.0
2023-01-17 11:50:00,111.02,111.43,111.0,111.39,18586.0,108.3979,108.7982,108.3784,108.7592,18586.0
2023-01-17 12:00:00,111.43,111.56,111.14,111.15,24416.0,108.7982,108.9251,108.5151,108.5248,24416.0
2023-01-17 12:10:00,111.16,111.26,110.99,111.03,14369.0,108.5346,108.6322,108.3686,108.4077,14369.0
2023-01-17 12:20:00,111.04,111.16,110.88,111.09,23926.0,108.4174,108.5346,108.2612,108.4662,23926.0
2023-01-17 12:30:00,111.05,111.38,111.0,111.37,18873.0,108.4272,108.7494,108.3784,108.7396,18873.0
2023-01-17 12:40:00,111.35,111.39,111.09,111.33,13304.0,108.7201,108.7592,108.4662,108.7006,13304.0
2023-01-17 12:50:00,111.38,111.69,111.37,111.61,27487.0,108.7494,109.0521,108.7396,108.974,27487.0
2023-01-17 13:00:00,111.6,111.61,111.03,111.03,18331.0,108.9642,108.974,108.4077,108.4077,18331.0
2023-01-17 13:10:00,111.09,111.23,111.0,111.15,17992.0,108.4662,108.6029,108.3784,108.5248,17992.0
2023-01-17 13:20:00,111.11,111.11,110.86,111.05,15011.0,108.4858,108.4858,108.2417,108.4272,15011.0
2023-01-17 13:30:00,111.07,111.45,111.04,111.41,12808.0,108.4467,108.8177,108.4174,108.7787,12808.0
2023-01-17 13:40:00,111.44,111.6,111.26,111.38,12303.0,108.808,108.9642,108.6322,108.7494,12303.0
2023-01-17 13:50:00,111.36,111.54,111.3,111.52,18026.0,108.7299,108.9056,108.6713,108.8861,18026.0
2023-01-17 14:00:00,111.52,111.8,111.49,111.77,13395.0,108.8861,109.1595,108.8568,109.1302,13395.0
2023-01-17 14:10:00,111.79,111.83,111.35,111.43,23671.0,109.1497,109.1888,108.7201,108.7982,23671.0
2023-01-17 14:20:00,111.46,111.6,111.28,111.53,18333.0,108.8275,108.9642,108.6517,108.8958,18333.0
2023-01-17 14:30:00,111.56,111.83,111.55,111.8,101654.0,108.9251,109.1888,108.9154,109.1595,101654.0
2023-01-17 14:40:00,111.82,111.96,111.7,111.74,43424.0,109.179,109.3157,109.0618,109.1009,43424.0
2023-01-17 14:50:00,111.77,111.87,111.48,111.59,24766.0,109.1302,109.2278,108.847,108.9544,24766.0
2023-01-17 15:00:00,111.58,111.65,111.43,111.51,29838.0,108.9447,109.013,108.7982,108.8763,29838.0
2023-01-17 15:10:00,111.54,111.62,111.38,111.41,31278.0,108.9056,108.9837,108.7494,108.7787,31278.0
2023-01-17 15:20:00,111.41,111.56,111.28,111.51,24467.0,108.7787,108.9251,108.6517,108.8763,24467.0
2023-01-17 15:30:00,111.49,111.71,111.43,111.6,41650.0,108.8568,109.0716,108.7982,108.9642,41650.0
2023-01-17 15:40:00,111.6,111.76,111.5,111.7,66284.0,108.9642,109.1204,108.8666,109.0618,66284.0
2023-01-17 15:50:00,111.68,111.81,111.43,111.46,192137.0,109.0423,109.1692,108.7982,108.8275,192137.0
2023-01-18 09:30:00,112.56,113.23,112.56,112.89,52882.0,109.9015,110.5557,109.9015,110.2237,52882.0
2023-01-18 09:40:00,112.92,113.07,112.64,112.85,23015.0,110.253,110.3995,109.9796,110.1847,23015.0
2023-01-18 09:50:00,112.86,113.32,112.85,113.23,14656.0,110.1944,110.6436,110.1847,110.5557,14656.0
2023-01-18 10:00:00,113.22,113.44,113.02,113.05,21548.0,110.5459,110.7607,110.3507,110.3799,21548.0
2023-01-18 10:10:00,112.89,113.08,112.44,112.45,18852.0,110.2237,110.4092,109.7844,109.7941,18852.0
2023-01-18 10:20:00,112.48,112.62,112.1,112.26,35963.0,109.8234,109.9601,109.4524,109.6086,35963.0
2023-01-18 10:30:00,112.27,112.27,111.76,111.77,25554.0,109.6184,109.6184,109.1204,109.1302,25554.0
2023-01-18 10:40:00,111.8,111.92,111.6,111.71,26103.0,109.1595,109.2766,108.9642,109.0716,26103.0
2023-01-18 10:50:00,111.68,111.77,111.05,111.3,45897.0,109.0423,109.1302,108.4272,108.6713,45897.0
2023-01-18 11:00:00,111.3,111.32,110.55,110.69,17453.0,108.6713,108.6908,107.939,108.0757,17453.0
2023-01-18 11:10:00,110.73,110.81,110.41,110.48,29834.0,108.1147,108.1928,107.8023,107.8706,29834.0
2023-01-18 11:20:00,110.54,110.54,110.25,110.32,15864.0,107.9292,107.9292,107.6461,107.7144,15864.0
2023-01-18 11:30:00,110.32,110.34,109.71,109.89,97066.0,107.7144,107.7339,107.1188,107.2946,97066.0
2023-01-18 11:40:00,109.9,110.26,109.88,110.24,13376.0,107.3043,107.6558,107.2848,107.6363,13376.0
2023-01-18 11:50:00,110.21,110.49,109.96,110.49,46436.0,107.607,107.8804,107.3629,107.8804,46436.0
2023-01-18 12:00:00,110.59,110.99,110.09,110.24,48494.0,107.978,108.3686,107.4899,107.6363,48494.0
2023-01-18 12:10:00,110.34,110.34,110.12,110.2,10532.0,107.7339,107.7339,107.5191,107.5973,10532.0
2023-01-18 12:20:00,110.24,110.53,110.2,110.25,14995.0,107.6363,107.9195,107.5973,107.6461,14995.0
2023-01-18 12:30:00,110.26,110.36,109.97,110.31,14564.0,107.6558,107.7535,107.3727,107.7047,14564.0
2023-01-18 12:40:00,110.23,110.46,110.19,110.38,17325.0,107.6265,107.8511,107.5875,107.773,17325.0
2023-01-18 12:50:00,110.42,110.51,110.09,110.14,18198.0,107.8121,107.8999,107.4899,107.5387,18198.0
2023-01-18 13:00:00,110.13,110.26,109.84,109.9,20179.0,107.5289,107.6558,107.2458,107.3043,20179.0
2023-01-18 13:10:00,109.9,110.01,109.81,109.89,21223.0,107.3043,107.4117,107.2165,107.2946,21223.0
2023-01-18 13:20:00,109.86,110.04,109.77,109.97,19703.0,107.2653,107.441,107.1774,107.3727,19703.0
2023-01-18 13:30:00,110.0,110.04,109.81,109.84,22238.0,107.402,107.441,107.2165,107.2458,22238.0
2023-01-18 13:40:00,109.84,110.63,109.83,110.22,47587.0,107.2458,108.0171,107.236,107.6168,47587.0
2023-01-18 13:50:00,110.2,110.52,110.09,110.5,45436.0,107.5973,107.9097,107.4899,107.8902,45436.0
2023-01-18 14:00:00,110.53,110.57,110.04,110.16,15465.0,107.9195,107.9585,107.441,107.5582,15465.0
2023-01-18 14:10:00,110.22,110.3,109.96,109.98,11044.0,107.6168,107.6949,107.3629,107.3825,11044.0
2023-01-18 14:20:00,110.02,110.3,110.0,110.27,14730.0,107.4215,107.6949,107.402,107.6656,14730.0
2023-01-18 14:30:00,110.28,110.36,110.02,110.04,17006.0,107.6754,107.7535,107.4215,107.441,17006.0
2023-01-18 14:40:00,110.02,110.17,109.98,110.0,19310.0,107.4215,107.568,107.3825,107.402,19310.0
2023-01-18 14:50:00,110.0,110.18,109.92,110.0,21743.0,107.402,107.5777,107.3239,107.402,21743.0
2023-01-18 15:00:00,110.0,110.1,109.94,110.04,15900.0,107.402,107.4996,107.3434,107.441,15900.0
2023-01-18 15:10:00,110.06,110.26,110.01,110.05,18978.0,107.4606,107.6558,107.4117,107.4508,18978.0
2023-01-18 15:20:00,110.06,110.19,110.02,110.04,21167.0,107.4606,107.5875,107.4215,107.441,21167.0
2023-01-18 15:30:00,110.02,110.09,109.7,109.79,34224.0,107.4215,107.4899,107.1091,107.1969,34224.0
2023-01-18 15:40:00,109.8,109.81,109.55,109.63,47993.0,107.2067,107.2165,106.9626,107.0407,47993.0
2023-01-18 15:50:00,109.61,109.69,109.18,109.2,166346.0,107.0212,107.0993,106.6013,106.6209,166346.0
2023-01-19 09:30:00,107.54,107.9,107.08,107.61,18362.0,105.0001,105.3516,104.5509,105.0684,18362.0
2023-01-19 09:40:00,107.82,107.88,107.36,107.43,6589.0,105.2735,105.3321,104.8243,104.8927,6589.0
2023-01-19 09:50:00,107.35,108.09,107.35,107.76,10630.0,104.8146,105.5371,104.8146,105.2149,10630.0
2023-01-19 10:00:00,107.76,108.62,107.76,108.48,12694.0,105.2149,106.0546,105.2149,105.9179,12694.0
2023-01-19 10:10:00,108.48,109.04,108.46,108.83,23303.0,105.9179,106.4647,105.8984,106.2596,23303.0
2023-01-19 10:20:00,109.08,109.08,108.4,108.43,7259.0,106.5037,106.5037,105.8398,105.8691,7259.0
2023-01-19 10:30:00,108.46,108.64,108.31,108.52,17043.0,105.8984,106.0741,105.7519,105.9569,17043.0
2023-01-19 10:40:00,108.55,108.76,108.18,108.2,20375.0,105.9862,106.1913,105.625,105.6445,20375.0
2023-01-19 10:50:00,108.17,108.17,107.67,107.85,12514.0,105.6152,105.6152,105.127,105.3028,12514.0
2023-01-19 11:00:00,107.84,107.93,107.49,107.87,34828.0,105.293,105.3809,104.9513,105.3223,34828.0
2023-01-19 11:10:00,107.82,108.26,107.82,108.11,31677.0,105.2735,105.7031,105.2735,105.5566,31677.0
2023-01-19 11:20:00,108.15,108.33,108.09,108.21,5563.0,105.5957,105.7714,105.5371,105.6543,5563.0
2023-01-19 11:30:00,108.2,108.33,108.1,108.26,6888.0,105.6445,105.7714,105.5469,105.7031,6888.0
2023-01-19 11:40:00,108.34,108.35,108.03,108.05,5184.0,105.7812,105.7909,105.4785,105.498,5184.0
2023-01-19 11:50:00,108.03,108.3,107.93,108.29,8078.0,105.4785,105.7421,105.3809,105.7324,8078.0
2023-01-19 12:00:00,108.27,108.59,108.26,108.42,10972.0,105.7128,106.0253,105.7031,105.8593,10972.0
2023-01-19 12:10:00,108.46,108.95,108.46,108.77,19972.0,105.8984,106.3768,105.8984,106.201,19972.0
2023-01-19 12:20:00,108.76,108.86,108.62,108.77,7452.0,106.1913,106.2889,106.0546,106.201,7452.0
2023-01-19 12:30:00,108.74,108.77,108.32,108.39,13454.0,106.1717,106.201,105.7617,105.83,13454.0
2023-01-19 12:40:00,108.34,108.65,108.32,108.42,7839.0,105.7812,106.0839,105.7617,105.8593,7839.0
2023-01-19 12:50:00,108.43,108.5,108.12,108.25,14989.0,105.8691,105.9374,105.5664,105.6933,14989.0
2023-01-19 13:00:00,108.29,108.52,108.07,108.16,53444.0,105.7324,105.9569,105.5176,105.6054,53444.0
2023-01-19 13:10:00,108.2,108.51,108.17,108.4,19820.0,105.6445,105.9472,105.6152,105.8398,19820.0
2023-01-19 13:20:00,108.4,108.68,108.35,108.48,26111.0,105.8398,106.1132,105.7909,105.9179,26111.0
2023-01-19 13:30:00,108.48,109.02,108.48,108.98,16832.0,105.9179,106.4451,105.9179,106.4061,16832.0
2023-01-19 13:40:00,109.02,109.11,108.68,108.73,7624.0,106.4451,106.533,106.1132,106.162,7624.0
2023-01-19 13:50:00,108.77,108.81,108.57,108.8,5002.0,106.201,106.2401,106.0058,106.2303,5002.0
2023-01-19 14:00:00,108.81,108.81,108.53,108.71,9552.0,106.2401,106.2401,105.9667,106.1424,9552.0
2023-01-19 14:10:00,108.66,109.01,108.66,109.0,13264.0,106.0936,106.4354,106.0936,106.4256,13264.0
2023-01-19 14:20:00,109.0,109.32,109.0,109.23,15513.0,106.4256,106.738,106.4256,106.6502,15513.0
2023-01-19 14:30:00,109.2,109.36,109.1,109.2,9057.0,106.6209,106.7771,106.5232,106.6209,9057.0
2023-01-19 14:40:00,109.19,109.25,109.06,109.16,15516.0,106.6111,106.6697,106.4842,106.5818,15516.0
2023-01-19 14:50:00,109.08,109.23,109.07,109.14,7724.0,106.5037,106.6502,106.4939,106.5623,7724.0
2023-01-19 15:00:00,109.15,109.25,108.88,108.91,10384.0,106.5721,106.6697,106.3084,106.3377,10384.0
2023-01-19 15:10:00,108.93,109.02,108.85,108.9,19099.0,106.3573,106.4451,106.2791,106.328,19099.0
2023-01-19 15:20:00,108.9,109.03,108.72,108.95,19696.0,106.328,106.4549,106.1522,106.3768,19696.0
2023-01-19 15:30:00,108.97,108.97,108.74,108.87,16542.0,106.3963,106.3963,106.1717,106.2987,16542.0
2023-01-19 15:40:00,108.88,108.89,108.6,108.71,22289.0,106.3084,106.3182,106.035,106.1424,22289.0
2023-01-19 15:50:00,108.73,108.9,108.58,108.62,129229.0,106.162,106.328,106.0155,106.0546,129229.0
2023-01-20 09:30:00,109.22,109.31,108.45,108.57,97051.0,106.6404,106.7283,105.8886,106.0058,97051.0
2023-01-20 09:40:00,108.76,109.31,108.75,109.01,21132.0,106.1913,106.7283,106.1815,106.4354,21132.0
2023-01-20 09:50:00,109.09,109.9,109.0,109.77,11573.0,106.5135,107.3043,106.4256,107.1774,11573.0
2023-01-20 10:00:00,109.86,110.09,109.5,109.79,19483.0,107.2653,107.4899,106.9138,107.1969,19483.0
2023-01-20 10:10:00,109.79,109.92,109.41,109.58,12110.0,107.1969,107.3239,106.8259,106.9919,12110.0
2023-01-20 10:20:00,109.56,109.93,109.55,109.85,9097.0,106.9724,107.3336,106.9626,107.2555,9097.0
2023-01-20 10:30:00,109.92,109.94,109.64,109.68,10176.0,107.3239,107.3434,107.0505,107.0895,10176.0
2023-01-20 10:40:00,109.72,109.86,109.59,109.67,16983.0,107.1286,107.2653,107.0017,107.0798,16983.0
2023-01-20 10:50:00,109.67,110.0,109.55,109.88,9852.0,107.0798,107.402,106.9626,107.2848,9852.0
2023-01-20 11:00:00,109.84,110.22,109.84,110.14,25051.0,107.2458,107.6168,107.2458,107.5387,25051.0
2023-01-20 11:10:00,110.21,110.33,110.09,110.09,5939.0,107.607,107.7242,107.4899,107.4899,5939.0
2023-01-20 11:20:00,110.07,110.38,109.95,110.34,14773.0,107.4703,107.773,107.3532,107.7339,14773.0
2023-01-20 11:30:00,110.42,110.43,110.21,110.21,11109.0,107.8121,107.8218,107.607,107.607,11109.0
2023-01-20 11:40:00,110.16,110.35,110.1,110.34,4270.0,107.5582,107.7437,107.4996,107.7339,4270.0
2023-01-20 11:50:00,110.34,110.38,110.16,110.33,5927.0,107.7339,107.773,107.5582,107.7242,5927.0
2023-01-20 12:00:00,110.25,110.41,110.24,110.3,5247.0,107.6461,107.8023,107.6363,107.6949,5247.0
2023-01-20 12:10:00,110.25,110.53,110.25,110.53,3263.0,107.6461,107.9195,107.6461,107.9195,3263.0
2023-01-20 12:20:00,110.52,110.57,110.42,110.49,4405.0,107.9097,107.9585,107.8121,107.8804,4405.0
2023-01-20 12:30:00,110.52,110.6,110.47,110.59,5403.0,107.9097,107.9878,107.8609,107.978,5403.0
2023-01-20 12:40:00,110.59,110.73,110.59,110.62,8603.0,107.978,108.1147,107.978,108.0073,8603.0
2023-01-20 12:50:00,110.62,110.67,110.5,110.58,5893.0,108.0073,108.0562,107.8902,107.9683,5893.0
2023-01-20 13:00:00,110.6,110.81,110.46,110.65,10425.0,107.9878,108.1928,107.8511,108.0366,10425.0
2023-01-20 13:10:00,110.55,110.91,110.38,110.51,11247.0,107.939,108.2905,107.773,107.8999,11247.0
2023-01-20 13:20:00,110.44,110.61,110.4,110.59,10067.0,107.8316,107.9976,107.7925,107.978,10067.0
2023-01-20 13:30:00,110.61,110.85,110.55,110.77,18544.0,107.9976,108.2319,107.939,108.1538,18544.0
2023-01-20 13:40:00,110.77,111.04,110.7,111.04,11692.0,108.1538,108.4174,108.0854,108.4174,11692.0
2023-01-20 13:50:00,111.09,111.26,111.0,111.23,7360.0,108.4662,108.6322,108.3784,108.6029,7360.0
2023-01-20 14:00:00,111.21,111.22,111.07,111.11,10038.0,108.5834,108.5932,108.4467,108.4858,10038.0
2023-01-20 14:10:00,111.07,111.27,111.02,111.25,10072.0,108.4467,108.642,108.3979,108.6225,10072.0
2023-01-20 14:20:00,111.26,111.66,111.22,111.59,19019.0,108.6322,109.0228,108.5932,108.9544,19019.0
2023-01-20 14:30:00,111.62,111.73,111.6,111.65,16333.0,108.9837,109.0911,108.9642,109.013,16333.0
2023-01-20 14:40:00,111.65,111.65,111.48,111.5,10066.0,109.013,109.013,108.847,108.8666,10066.0
2023-01-20 14:50:00,111.47,111.48,111.21,111.44,8642.0,108.8373,108.847,108.5834,108.808,8642.0
2023-01-20 15:00:00,111.45,111.7,111.42,111.66,12471.0,108.8177,109.0618,108.7884,109.0228,12471.0
2023-01-20 15:10:00,111.65,111.88,111.63,111.71,15630.0,109.013,109.2376,108.9935,109.0716,15630.0
2023-01-20 15:20:00,111.69,111.69,111.51,111.63,34401.0,109.0521,109.0521,108.8763,108.9935,34401.0
2023-01-20 15:30:00,111.64,111.69,111.44,111.64,31184.0,109.0032,109.0521,108.808,109.0032,31184.0
2023-01-20 15:40:00,111.64,111.95,111.61,111.91,36245.0,109.0032,109.3059,108.974,109.2669,36245.0
2023-01-20 15:50:00,111.86,112.12,111.79,111.94,143185.0,109.218,109.4719,109.1497,109.2962,143185.0
2023-01-23 09:30:00,112.18,112.23,111.15,111.44,24134.0,109.5305,109.5793,108.5248,108.808,24134.0
2023-01-23 09:40:00,111.58,112.16,111.45,112.1,8501.0,108.9447,109.511,108.8177,109.4524,8501.0
2023-01-23 09:50:00,112.05,112.46,112.04,112.43,10386.0,109.4036,109.8039,109.3938,109.7746,10386.0
2023-01-23 10:00:00,112.5,112.99,112.46,112.48,40458.0,109.8429,110.3214,109.8039,109.8234,40458.0
2023-01-23 10:10:00,112.44,112.54,112.2,112.27,13720.0,109.7844,109.882,109.55,109.6184,13720.0
2023-01-23 10:20:00,112.27,112.82,112.24,112.72,9809.0,109.6184,110.1554,109.5891,110.0577,9809.0
2023-01-23 10:30:00,112.76,113.04,112.76,113.04,8013.0,110.0968,110.3702,110.0968,110.3702,8013.0
2023-01-23 10:40:00,113.04,113.35,112.94,113.35,13982.0,110.3702,110.6729,110.2725,110.6729,13982.0
2023-01-23 10:50:00,113.32,113.87,113.26,113.75,35695.0,110.6436,111.1806,110.585,111.0634,35695.0
2023-01-23 11:00:00,113.7,114.15,113.6,114.14,29897.0,111.0146,111.454,110.917,111.4442,29897.0
2023-01-23 11:10:00,114.1,114.19,113.83,114.01,14923.0,111.4051,111.493,111.1415,111.3173,14923.0
2023-01-23 11:20:00,114.06,114.21,113.67,113.78,15698.0,111.3661,111.5125,110.9853,111.0927,15698.0
2023-01-23 11:30:00,113.74,114.11,113.7,114.09,26041.0,111.0536,111.4149,111.0146,111.3954,26041.0
2023-01-23 11:40:00,114.08,114.11,113.71,113.82,15451.0,111.3856,111.4149,111.0244,111.1318,15451.0
2023-01-23 11:50:00,113.79,113.86,113.67,113.86,9646.0,111.1025,111.1708,110.9853,111.1708,9646.0
2023-01-23 12:00:00,113.84,113.9,113.37,113.38,15401.0,111.1513,111.2099,110.6924,110.7021,15401.0
2023-01-23 12:10:00,113.37,113.49,113.25,113.44,33408.0,110.6924,110.8096,110.5752,110.7607,33408.0
2023-01-23 12:20:00,113.44,113.45,113.33,113.34,14449.0,110.7607,110.7705,110.6533,110.6631,14449.0
2023-01-23 12:30:00,113.32,113.52,113.31,113.42,28752.0,110.6436,110.8388,110.6338,110.7412,28752.0
2023-01-23 12:40:00,113.42,113.47,113.31,113.41,13572.0,110.7412,110.79,110.6338,110.7314,13572.0
2023-01-23 12:50:00,113.42,113.55,113.31,113.49,26062.0,110.7412,110.8681,110.6338,110.8096,26062.0
2023-01-23 13:00:00,113.47,113.72,113.44,113.53,9862.0,110.79,111.0341,110.7607,110.8486,9862.0
2023-01-23 13:10:00,113.58,113.72,113.55,113.69,9989.0,110.8974,111.0341,110.8681,111.0048,9989.0
2023-01-23 13:20:00,113.71,113.73,113.52,113.62,23711.0,111.0244,111.0439,110.8388,110.9365,23711.0
2023-01-23 13:30:00,113.64,113.68,113.53,113.58,34973.0,110.956,110.9951,110.8486,110.8974,34973.0
2023-01-23 13:40:00,113.61,113.65,113.51,113.59,15800.0,110.9267,110.9658,110.8291,110.9072,15800.0
2023-01-23 13:50:00,113.58,113.61,113.29,113.33,9082.0,110.8974,110.9267,110.6143,110.6533,9082.0
2023-01-23 14:00:00,113.3,113.4,113.17,113.38,10821.0,110.624,110.7217,110.4971,110.7021,10821.0
2023-01-23 14:10:00,113.42,113.59,113.33,113.59,7103.0,110.7412,110.9072,110.6533,110.9072,7103.0
2023-01-23 14:20:00,113.59,113.59,113.17,113.21,9424.0,110.9072,110.9072,110.4971,110.5362,9424.0
2023-01-23 14:30:00,113.22,113.35,113.05,113.07,7252.0,110.5459,110.6729,110.3799,110.3995,7252.0
2023-01-23 14:40:00,113.05,113.22,112.97,113.2,22192.0,110.3799,110.5459,110.3018,110.5264,22192.0
2023-01-23 14:50:00,113.18,113.48,113.1,113.46,20190.0,110.5069,110.7998,110.4288,110.7803,20190.0
2023-01-23 15:00:00,113.47,113.66,113.4,113.64,28052.0,110.79,110.9755,110.7217,110.956,28052.0
2023-01-23 15:10:00,113.6,113.61,113.32,113.44,17687.0,110.917,110.9267,110.6436,110.7607,17687.0
2023-01-23 15:20:00,113.45,113.51,113.29,113.36,14938.0,110.7705,110.8291,110.6143,110.6826,14938.0
2023-01-23 15:30:00,113.36,113.56,113.33,113.53,19721.0,110.6826,110.8779,110.6533,110.8486,19721.0
2023-01-23 15:40:00,113.52,113.64,113.35,113.62,57664.0,110.8388,110.956,110.6729,110.9365,57664.0
2023-01-23 15:50:00,113.64,113.68,113.41,113.41,128700.0,110.956,110.9951,110.7314,110.7314,128700.0
2023-01-24 09:30:00,113.45,114.73,112.64,112.98,12628.0,110.7705,112.0203,109.9796,110.3116,12628.0
2023-01-24 09:40:00,113.06,113.7,113.04,113.34,13732.0,110.3897,111.0146,110.3702,110.6631,13732.0
2023-01-24 09:50:00,113.41,113.47,112.67,112.76,13449.0,110.7314,110.79,110.0089,110.0968,13449.0
2023-01-24 10:00:00,112.78,113.16,112.74,113.04,14563.0,110.1163,110.4873,110.0773,110.3702,14563.0
2023-01-24 10:10:00,112.98,113.45,112.95,113.18,7819.0,110.3116,110.7705,110.2823,110.5069,7819.0
2023-01-24 10:20:00,113.21,113.22,112.98,113.11,5601.0,110.5362,110.5459,110.3116,110.4385,5601.0
2023-01-24 10:30:00,113.09,113.12,112.86,113.05,11714.0,110.419,110.4483,110.1944,110.3799,11714.0
2023-01-24 10:40:00,113.04,113.41,113.02,113.37,8489.0,110.3702,110.7314,110.3507,110.6924,8489.0
2023-01-24 10:50:00,113.38,113.46,113.17,113.34,10489.0,110.7021,110.7803,110.4971,110.6631,10489.0
2023-01-24 11:00:00,113.41,113.46,113.2,113.24,4477.0,110.7314,110.7803,110.5264,110.5655,4477.0
2023-01-24 11:10:00,113.24,113.29,113.09,113.29,6730.0,110.5655,110.6143,110.419,110.6143,6730.0
2023-01-24 11:20:00,113.32,113.45,113.16,113.3,8628.0,110.6436,110.7705,110.4873,110.624,8628.0
2023-01-24 11:30:00,113.26,113.26,113.08,113.23,10041.0,110.585,110.585,110.4092,110.5557,10041.0
2023-01-24 11:40:00,113.23,113.31,113.11,113.21,34674.0,110.5557,110.6338,110.4385,110.5362,34674.0
2023-01-24 11:50:00,113.19,113.33,113.1,113.15,6950.0,110.5166,110.6533,110.4288,110.4776,6950.0
2023-01-24 12:00:00,113.17,113.17,112.92,112.92,12242.0,110.4971,110.4971,110.253,110.253,12242.0
2023-01-24 12:10:00,113.0,113.04,112.88,112.9,9500.0,110.3311,110.3702,110.214,110.2335,9500.0
2023-01-24 12:20:00,112.87,112.87,112.68,112.83,12154.0,110.2042,110.2042,110.0187,110.1651,12154.0
2023-01-24 12:30:00,112.82,112.93,112.72,112.89,14285.0,110.1554,110.2628,110.0577,110.2237,14285.0
2023-01-24 12:40:00,112.86,112.88,112.41,112.64,19387.0,110.1944,110.214,109.7551,109.9796,19387.0
2023-01-24 12:50:00,112.64,112.68,112.5,112.65,5200.0,109.9796,110.0187,109.8429,109.9894,5200.0
2023-01-24 13:00:00,112.63,112.68,112.39,112.58,9163.0,109.9699,110.0187,109.7355,109.921,9163.0
2023-01-24 13:10:00,112.62,112.79,112.62,112.68,9139.0,109.9601,110.1261,109.9601,110.0187,9139.0
2023-01-24 13:20:00,112.69,112.74,112.56,112.73,8580.0,110.0284,110.0773,109.9015,110.0675,8580.0
2023-01-24 13:30:00,112.71,112.96,112.68,112.94,12286.0,110.048,110.2921,110.0187,110.2725,12286.0
2023-01-24 13:40:00,112.98,113.2,112.93,113.1,17588.0,110.3116,110.5264,110.2628,110.4288,17588.0
2023-01-24 13:50:00,113.13,113.28,113.09,113.26,8132.0,110.4581,110.6045,110.419,110.585,8132.0
2023-01-24 14:00:00,113.22,113.22,112.77,112.88,9630.0,110.5459,110.5459,110.1066,110.214,9630.0
2023-01-24 14:10:00,112.9,113.02,112.81,112.92,10833.0,110.2335,110.3507,110.1456,110.253,10833.0
2023-01-24 14:20:00,112.92,112.98,112.85,112.93,6696.0,110.253,110.3116,110.1847,110.2628,6696.0
2023-01-24 14:30:00,112.93,112.94,112.8,112.88,7320.0,110.2628,110.2725,110.1358,110.214,7320.0
2023-01-24 14:40:00,112.86,112.94,112.69,112.72,9489.0,110.1944,110.2725,110.0284,110.0577,9489.0
2023-01-24 14:50:00,112.67,112.82,112.61,112.82,10124.0,110.0089,110.1554,109.9503,110.1554,10124.0
2023-01-24 15:00:00,112.82,112.82,112.65,112.65,7363.0,110.1554,110.1554,109.9894,109.9894,7363.0
2023-01-24 15:10:00,112.67,112.71,112.55,112.58,13006.0,110.0089,110.048,109.8918,109.921,13006.0
2023-01-24 15:20:00,112.56,112.69,112.38,112.65,10079.0,109.9015,110.0284,109.7258,109.9894,10079.0
2023-01-24 15:30:00,112.63,112.64,112.3,112.33,20099.0,109.9699,109.9796,109.6477,109.6769,20099.0
2023-01-24 15:40:00,112.32,112.32,111.98,112.13,33831.0,109.6672,109.6672,109.3352,109.4817,33831.0
2023-01-24 15:50:00,112.1,112.44,112.09,112.26,90514.0,109.4524,109.7844,109.4426,109.6086,90514.0
2023-01-25 09:30:00,110.35,110.53,109.54,110.17,50212.0,107.7437,107.9195,106.9528,107.568,50212.0
2023-01-25 09:40:00,110.24,110.45,109.92,110.18,38636.0,107.6363,107.8414,107.3239,107.5777,38636.0
2023-01-25 09:50:00,110.18,110.25,109.26,109.43,33706.0,107.5777,107.6461,106.6795,106.8454,33706.0
2023-01-25 10:00:00,109.48,110.14,109.48,109.75,17682.0,106.8943,107.5387,106.8943,107.1579,17682.0
2023-01-25 10:10:00,109.71,109.93,109.61,109.65,22748.0,107.1188,107.3336,107.0212,107.0602,22748.0
2023-01-25 10:20:00,109.59,109.59,109.06,109.26,14004.0,107.0017,107.0017,106.4842,106.6795,14004.0
2023-01-25 10:30:00,109.21,109.42,109.05,109.07,21242.0,106.6306,106.8357,106.4744,106.4939,21242.0
2023-01-25 10:40:00,109.07,109.27,109.01,109.06,26874.0,106.4939,106.6892,106.4354,106.4842,26874.0
2023-01-25 10:50:00,109.03,109.39,108.8,109.27,35601.0,106.4549,106.8064,106.2303,106.6892,35601.0
2023-01-25 11:00:00,109.31,109.44,109.21,109.21,20150.0,106.7283,106.8552,106.6306,106.6306,20150.0
2023-01-25 11:10:00,109.22,109.7,109.19,109.7,20846.0,106.6404,107.1091,106.6111,107.1091,20846.0
2023-01-25 11:20:00,109.63,109.94,109.56,109.62,17102.0,107.0407,107.3434,106.9724,107.031,17102.0
2023-01-25 11:30:00,109.58,110.05,109.53,109.91,7376.0,106.9919,107.4508,106.9431,107.3141,7376.0
2023-01-25 11:40:00,109.9,109.91,109.56,109.67,15344.0,107.3043,107.3141,106.9724,107.0798,15344.0
2023-01-25 11:50:00,109.7,110.24,109.69,110.17,8908.0,107.1091,107.6363,107.0993,107.568,8908.0
2023-01-25 12:00:00,110.22,110.35,110.17,110.34,5084.0,107.6168,107.7437,107.568,107.7339,5084.0
2023-01-25 12:10:00,110.33,110.56,110.28,110.5,16654.0,107.7242,107.9488,107.6754,107.8902,16654.0
2023-01-25 12:20:00,110.5,110.52,110.07,110.1,12859.0,107.8902,107.9097,107.4703,107.4996,12859.0
2023-01-25 12:30:00,110.14,110.31,110.13,110.21,3330.0,107.5387,107.7047,107.5289,107.607,3330.0
2023-01-25 12:40:00,110.23,110.41,110.23,110.31,6195.0,107.6265,107.8023,107.6265,107.7047,6195.0
2023-01-25 12:50:00,110.36,110.5,110.28,110.28,5568.0,107.7535,107.8902,107.6754,107.6754,5568.0
2023-01-25 13:00:00,110.25,110.55,110.22,110.51,5201.0,107.6461,107.939,107.6168,107.8999,5201.0
2023-01-25 13:10:00,110.57,110.72,110.55,110.72,5117.0,107.9585,108.105,107.939,108.105,5117.0
2023-01-25 13:20:00,110.69,111.02,110.66,110.99,11866.0,108.0757,108.3979,108.0464,108.3686,11866.0
2023-01-25 13:30:00,111.02,111.15,110.94,110.98,11339.0,108.3979,108.5248,108.3198,108.3588,11339.0
2023-01-25 13:40:00,111.0,111.45,110.98,111.41,10785.0,108.3784,108.8177,108.3588,108.7787,10785.0
2023-01-25 13:50:00,111.38,111.48,111.28,111.43,6551.0,108.7494,108.847,108.6517,108.7982,6551.0
2023-01-25 14:00:00,111.44,111.47,111.27,111.39,12640.0,108.808,108.8373,108.642,108.7592,12640.0
2023-01-25 14:10:00,111.36,111.67,111.32,111.64,10197.0,108.7299,109.0325,108.6908,109.0032,10197.0
2023-01-25 14:20:00,111.63,111.63,111.25,111.34,8347.0,108.9935,108.9935,108.6225,108.7103,8347.0
2023-01-25 14:30:00,111.34,111.43,111.16,111.26,6339.0,108.7103,108.7982,108.5346,108.6322,6339.0
2023-01-25 14:40:00,111.33,111.63,111.33,111.62,8549.0,108.7006,108.9935,108.7006,108.9837,8549.0
2023-01-25 14:50:00,111.58,111.75,111.57,111.67,7158.0,108.9447,109.1106,108.9349,109.0325,7158.0
2023-01-25 15:00:00,111.67,111.92,111.67,111.9,6872.0,109.0325,109.2766,109.0325,109.2571,6872.0
2023-01-25 15:10:00,111.9,111.9,111.47,111.48,11266.0,109.2571,109.2571,108.8373,108.847,11266.0
2023-01-25 15:20:00,111.48,111.64,111.38,111.64,10211.0,108.847,109.0032,108.7494,109.0032,10211.0
2023-01-25 15:30:00,111.64,111.7,111.38,111.56,17568.0,109.0032,109.0618,108.7494,108.9251,17568.0
2023-01-25 15:40:00,111.58,111.58,111.36,111.49,27036.0,108.9447,108.9447,108.7299,108.8568,27036.0
2023-01-25 15:50:00,111.46,111.71,111.37,111.65,108941.0,108.8275,109.0716,108.7396,109.013,108941.0
2023-01-26 09:30:00,112.8,113.17,112.08,113.05,20754.0,110.1358,110.4971,109.4329,110.3799,20754.0
2023-01-26 09:40:00,113.15,113.15,111.89,111.89,33871.0,110.4776,110.4776,109.2473,109.2473,33871.0
2023-01-26 09:50:00,111.82,111.98,111.28,111.32,11096.0,109.179,109.3352,108.6517,108.6908,11096.0
2023-01-26 10:00:00,111.51,111.79,111.33,111.44,14871.0,108.8763,109.1497,108.7006,108.808,14871.0
2023-01-26 10:10:00,111.49,112.16,111.43,112.08,12530.0,108.8568,109.511,108.7982,109.4329,12530.0
2023-01-26 10:20:00,112.16,112.26,111.92,111.92,9740.0,109.511,109.6086,109.2766,109.2766,9740.0
2023-01-26 10:30:00,112.01,112.37,111.88,111.89,7169.0,109.3645,109.716,109.2376,109.2473,7169.0
2023-01-26 10:40:00,111.94,112.13,111.9,112.01,5050.0,109.2962,109.4817,109.2571,109.3645,5050.0
2023-01-26 10:50:00,112.0,112.03,111.22,111.23,7821.0,109.3547,109.384,108.5932,108.6029,7821.0
2023-01-26 11:00:00,111.14,111.5,111.14,111.22,8542.0,108.5151,108.8666,108.5151,108.5932,8542.0
2023-01-26 11:10:00,111.29,111.45,111.14,111.31,18716.0,108.6615,108.8177,108.5151,108.681,18716.0
2023-01-26 11:20:00,111.23,111.29,111.02,111.23,8553.0,108.6029,108.6615,108.3979,108.6029,8553.0
2023-01-26 11:30:00,111.28,111.43,111.2,111.4,14228.0,108.6517,108.7982,108.5736,108.7689,14228.0
2023-01-26 11:40:00,111.36,111.61,111.31,111.47,16025.0,108.7299,108.974,108.681,108.8373,16025.0
2023-01-26 11:50:00,111.44,111.57,111.39,111.56,13409.0,108.808,108.9349,108.7592,108.9251,13409.0
2023-01-26 12:00:00,111.59,111.99,111.59,111.87,7110.0,108.9544,109.345,108.9544,109.2278,7110.0
2023-01-26 12:10:00,111.9,112.1,111.87,111.94,6232.0,109.2571,109.4524,109.2278,109.2962,6232.0
2023-01-26 12:20:00,111.91,112.03,111.88,111.92,9523.0,109.2669,109.384,109.2376,109.2766,9523.0
2023-01-26 12:30:00,111.88,111.93,111.84,111.86,3729.0,109.2376,109.2864,109.1985,109.218,3729.0
2023-01-26 12:40:00,111.86,111.92,111.5,111.58,8566.0,109.218,109.2766,108.8666,108.9447,8566.0
2023-01-26 12:50:00,111.65,111.79,111.58,111.58,8248.0,109.013,109.1497,108.9447,108.9447,8248.0
2023-01-26 13:00:00,111.56,111.68,111.29,111.31,29091.0,108.9251,109.0423,108.6615,108.681,29091.0
2023-01-26 13:10:00,111.33,111.35,111.14,111.15,11246.0,108.7006,108.7201,108.5151,108.5248,11246.0
2023-01-26 13:20:00,111.16,111.46,111.1,111.44,12747.0,108.5346,108.8275,108.476,108.808,12747.0
2023-01-26 13:30:00,111.49,111.81,111.46,111.81,4747.0,108.8568,109.1692,108.8275,109.1692,4747.0
2023-01-26 13:40:00,111.83,111.99,111.8,111.93,4162.0,109.1888,109.345,109.1595,109.2864,4162.0
2023-01-26 13:50:00,111.9,111.95,111.8,111.86,7566.0,109.2571,109.3059,109.1595,109.218,7566.0
2023-01-26 14:00:00,111.86,111.94,111.76,111.91,5029.0,109.218,109.2962,109.1204,109.2669,5029.0
2023-01-26 14:10:00,111.91,111.94,111.76,111.93,6511.0,109.2669,109.2962,109.1204,109.2864,6511.0
2023-01-26 14:20:00,111.91,112.03,111.75,111.81,9233.0,109.2669,109.384,109.1106,109.1692,9233.0
2023-01-26 14:30:00,111.84,112.01,111.77,111.88,7000.0,109.1985,109.3645,109.1302,109.2376,7000.0
2023-01-26 14:40:00,111.88,112.09,111.88,112.01,3727.0,109.2376,109.4426,109.2376,109.3645,3727.0
2023-01-26 14:50:00,112.01,112.02,111.89,111.97,7168.0,109.3645,109.3743,109.2473,109.3255,7168.0
2023-01-26 15:00:00,112.0,112.1,111.84,112.05,57254.0,109.3547,109.4524,109.1985,109.4036,57254.0
2023-01-26 15:10:00,112.03,112.15,111.92,112.03,13663.0,109.384,109.5012,109.2766,109.384,13663.0
2023-01-26 15:20:00,112.0,112.28,111.92,112.18,13113.0,109.3547,109.6281,109.2766,109.5305,13113.0
2023-01-26 15:30:00,112.15,112.23,112.04,112.11,21355.0,109.5012,109.5793,109.3938,109.4621,21355.0
2023-01-26 15:40:00,112.12,112.25,111.99,112.09,43099.0,109.4719,109.5988,109.345,109.4426,43099.0
2023-01-26 15:50:00,112.09,112.53,111.95,112.49,150627.0,109.4426,109.8722,109.3059,109.8332,150627.0
2023-01-27 09:30:00,112.32,112.71,111.86,111.95,28439.0,109.6672,110.048,109.218,109.3059,28439.0
2023-01-27 09:40:00,111.9,112.21,111.81,111.81,42612.0,109.2571,109.5598,109.1692,109.1692,42612.0
2023-01-27 09:50:00,111.81,112.03,111.54,111.59,25645.0,109.1692,109.384,108.9056,108.9544,25645.0
2023-01-27 10:00:00,111.6,112.49,111.53,112.4,41182.0,108.9642,109.8332,108.8958,109.7453,41182.0
2023-01-27 10:10:00,112.52,112.72,112.25,112.46,12984.0,109.8625,110.0577,109.5988,109.8039,12984.0
2023-01-27 10:20:00,112.39,112.44,112.0,112.37,15515.0,109.7355,109.7844,109.3547,109.716,15515.0
2023-01-27 10:30:00,112.37,112.61,112.32,112.53,24521.0,109.716,109.9503,109.6672,109.8722,24521.0
2023-01-27 10:40:00,112.52,112.76,112.48,112.59,24264.0,109.8625,110.0968,109.8234,109.9308,24264.0
2023-01-27 10:50:00,112.61,112.61,111.93,112.33,12036.0,109.9503,109.9503,109.2864,109.6769,12036.0
2023-01-27 11:00:00,112.29,112.3,111.87,111.87,9726.0,109.6379,109.6477,109.2278,109.2278,9726.0
2023-01-27 11:10:00,111.87,112.34,111.85,112.26,10620.0,109.2278,109.6867,109.2083,109.6086,10620.0
2023-01-27 11:20:00,112.26,112.38,112.16,112.29,9265.0,109.6086,109.7258,109.511,109.6379,9265.0
2023-01-27 11:30:00,112.36,112.85,112.36,112.68,14726.0,109.7062,110.1847,109.7062,110.0187,14726.0
2023-01-27 11:40:00,112.67,112.79,112.47,112.56,10233.0,110.0089,110.1261,109.8136,109.9015,10233.0
2023-01-27 11:50:00,112.57,112.72,112.5,112.69,7045.0,109.9113,110.0577,109.8429,110.0284,7045.0
2023-01-27 12:00:00,112.68,112.77,112.6,112.68,8789.0,110.0187,110.1066,109.9406,110.0187,8789.0
2023-01-27 12:10:00,112.66,112.97,112.65,112.97,8093.0,109.9992,110.3018,109.9894,110.3018,8093.0
2023-01-27 12:20:00,112.97,112.97,112.77,112.79,5584.0,110.3018,110.3018,110.1066,110.1261,5584.0
2023-01-27 12:30:00,112.8,112.88,112.68,112.85,5987.0,110.1358,110.214,110.0187,110.1847,5987.0
2023-01-27 12:40:00,112.88,112.91,112.62,112.85,5535.0,110.214,110.2433,109.9601,110.1847,5535.0
2023-01-27 12:50:00,112.83,112.9,112.72,112.73,7984.0,110.1651,110.2335,110.0577,110.0675,7984.0
2023-01-27 13:00:00,112.73,112.76,112.59,112.65,4397.0,110.0675,110.0968,109.9308,109.9894,4397.0
2023-01-27 13:10:00,112.59,112.65,112.43,112.54,6113.0,109.9308,109.9894,109.7746,109.882,6113.0
2023-01-27 13:20:00,112.53,112.53,112.33,112.41,11269.0,109.8722,109.8722,109.6769,109.7551,11269.0
2023-01-27 13:30:00,112.45,112.55,112.43,112.44,10254.0,109.7941,109.8918,109.7746,109.7844,10254.0
2023-01-27 13:40:00,112.43,112.5,112.21,112.5,5056.0,109.7746,109.8429,109.5598,109.8429,5056.0
2023-01-27 13:50:00,112.48,112.52,112.33,112.45,7817.0,109.8234,109.8625,109.6769,109.7941,7817.0
2023-01-27 14:00:00,112.46,112.82,112.44,112.7,14922.0,109.8039,110.1554,109.7844,110.0382,14922.0
2023-01-27 14:10:00,112.71,113.08,112.71,113.05,9702.0,110.048,110.4092,110.048,110.3799,9702.0
2023-01-27 14:20:00,113.08,113.22,113.05,113.14,9949.0,110.4092,110.5459,110.3799,110.4678,9949.0
2023-01-27 14:30:00,113.13,113.18,113.06,113.11,6007.0,110.4581,110.5069,110.3897,110.4385,6007.0
2023-01-27 14:40:00,113.09,113.34,113.09,113.33,6255.0,110.419,110.6631,110.419,110.6533,6255.0
2023-01-27 14:50:00,113.31,113.31,113.08,113.13,7331.0,110.6338,110.6338,110.4092,110.4581,7331.0
2023-01-27 15:00:00,113.11,113.32,113.1,113.3,5008.0,110.4385,110.6436,110.4288,110.624,5008.0
2023-01-27 15:10:00,113.31,113.32,112.9,113.0,10867.0,110.6338,110.6436,110.2335,110.3311,10867.0
2023-01-27 15:20:00,113.0,113.09,112.76,112.81,26992.0,110.3311,110.419,110.0968,110.1456,26992.0
2023-01-27 15:30:00,112.81,113.16,112.81,112.91,76752.0,110.1456,110.4873,110.1456,110.2433,76752.0
2023-01-27 15:40:00,112.95,113.05,112.85,112.93,35083.0,110.2823,110.3799,110.1847,110.2628,35083.0
2023-01-27 15:50:00,112.89,112.94,112.61,112.69,85780.0,110.2237,110.2725,109.9503,110.0284,85780.0
2023-01-30 09:30:00,111.49,111.94,111.2,111.21,27400.0,108.8568,109.2962,108.5736,108.5834,27400.0
2023-01-30 09:40:00,111.16,111.57,111.03,111.41,12579.0,108.5346,108.9349,108.4077,108.7787,12579.0
2023-01-30 09:50:00,111.38,111.53,111.09,111.36,12725.0,108.7494,108.8958,108.4662,108.7299,12725.0
2023-01-30 10:00:00,111.41,111.81,111.39,111.77,21222.0,108.7787,109.1692,108.7592,109.1302,21222.0
2023-01-30 10:10:00,111.8,111.81,111.39,111.39,12789.0,109.1595,109.1692,108.7592,108.7592,12789.0
2023-01-30 10:20:00,111.38,111.46,111.16,111.36,22846.0,108.7494,108.8275,108.5346,108.7299,22846.0
2023-01-30 10:30:00,111.32,111.33,110.76,111.03,19493.0,108.6908,108.7006,108.144,108.4077,19493.0
2023-01-30 10:40:00,111.0,111.0,110.27,110.33,22208.0,108.3784,108.3784,107.6656,107.7242,22208.0
2023-01-30 10:50:00,110.34,110.92,110.18,110.92,25088.0,107.7339,108.3003,107.5777,108.3003,25088.0
2023-01-30 11:00:00,110.9,110.93,110.72,110.91,23524.0,108.2807,108.31,108.105,108.2905,23524.0
2023-01-30 11:10:00,110.95,111.44,110.9,111.23,22219.0,108.3295,108.808,108.2807,108.6029,22219.0
2023-01-30 11:20:00,111.2,111.21,110.82,111.04,13019.0,108.5736,108.5834,108.2026,108.4174,13019.0
2023-01-30 11:30:00,111.1,111.21,110.89,110.94,15074.0,108.476,108.5834,108.271,108.3198,15074.0
2023-01-30 11:40:00,110.94,111.27,110.94,111.18,11569.0,108.3198,108.642,108.3198,108.5541,11569.0
2023-01-30 11:50:00,111.17,111.4,111.05,111.39,13988.0,108.5443,108.7689,108.4272,108.7592,13988.0
2023-01-30 12:00:00,111.36,111.45,111.3,111.33,10840.0,108.7299,108.8177,108.6713,108.7006,10840.0
2023-01-30 12:10:00,111.33,111.33,111.09,111.25,11534.0,108.7006,108.7006,108.4662,108.6225,11534.0
2023-01-30 12:20:00,111.22,111.31,111.0,111.31,8432.0,108.5932,108.681,108.3784,108.681,8432.0
2023-01-30 12:30:00,111.26,111.39,111.18,111.2,12082.0,108.6322,108.7592,108.5541,108.5736,12082.0
2023-01-30 12:40:00,111.14,111.3,111.13,111.21,13930.0,108.5151,108.6713,108.5053,108.5834,13930.0
2023-01-30 12:50:00,111.18,111.32,111.1,111.25,11370.0,108.5541,108.6908,108.476,108.6225,11370.0
2023-01-30 13:00:00,111.22,111.31,111.09,111.3,11895.0,108.5932,108.681,108.4662,108.6713,11895.0
2023-01-30 13:10:00,111.33,111.45,111.16,111.41,21425.0,108.7006,108.8177,108.5346,108.7787,21425.0
2023-01-30 13:20:00,111.41,111.41,111.09,111.11,13556.0,108.7787,108.7787,108.4662,108.4858,13556.0
2023-01-30 13:30:00,111.09,111.12,110.94,111.0,9847.0,108.4662,108.4955,108.3198,108.3784,9847.0
2023-01-30 13:40:00,111.0,111.13,110.8,111.12,17882.0,108.3784,108.5053,108.1831,108.4955,17882.0
2023-01-30 13:50:00,111.09,111.22,111.04,111.21,15817.0,108.4662,108.5932,108.4174,108.5834,15817.0
2023-01-30 14:00:00,111.23,111.35,111.13,111.13,13658.0,108.6029,108.7201,108.5053,108.5053,13658.0
2023-01-30 14:10:00,111.14,111.19,110.92,110.98,7534.0,108.5151,108.5639,108.3003,108.3588,7534.0
2023-01-30 14:20:00,110.96,110.99,110.79,110.83,17665.0,108.3393,108.3686,108.1733,108.2124,17665.0
2023-01-30 14:30:00,110.86,110.9,110.71,110.83,8327.0,108.2417,108.2807,108.0952,108.2124,8327.0
2023-01-30 14:40:00,110.89,110.89,110.52,110.55,13726.0,108.271,108.271,107.9097,107.939,13726.0
2023-01-30 14:50:00,110.54,110.61,110.44,110.57,14027.0,107.9292,107.9976,107.8316,107.9585,14027.0
2023-01-30 15:00:00,110.55,110.82,110.48,110.66,16236.0,107.939,108.2026,107.8706,108.0464,16236.0
2023-01-30 15:10:00,110.6,110.66,110.44,110.5,11564.0,107.9878,108.0464,107.8316,107.8902,11564.0
2023-01-30 15:20:00,110.49,110.53,110.36,110.4,13331.0,107.8804,107.9195,107.7535,107.7925,13331.0
2023-01-30 15:30:00,110.4,110.77,110.35,110.76,16464.0,107.7925,108.1538,107.7437,108.144,16464.0
2023-01-30 15:40:00,110.74,110.81,110.44,110.48,34988.0,108.1245,108.1928,107.8316,107.8706,34988.0
2023-01-30 15:50:00,110.42,110.58,110.11,110.34,114903.0,107.8121,107.9683,107.5094,107.7339,114903.0
2023-01-31 09:30:00,110.12,110.45,109.96,110.12,20131.0,107.5191,107.8414,107.3629,107.5191,20131.0
2023-01-31 09:40:00,110.2,110.74,110.13,110.74,8748.0,107.5973,108.1245,107.5289,108.1245,8748.0
2023-01-31 09:50:00,110.72,111.02,110.65,110.67,5004.0,108.105,108.3979,108.0366,108.0562,5004.0
2023-01-31 10:00:00,110.63,110.97,110.58,110.59,10449.0,108.0171,108.3491,107.9683,107.978,10449.0
2023-01-31 10:10:00,110.61,111.31,110.61,111.22,20524.0,107.9976,108.681,107.9976,108.5932,20524.0
2023-01-31 10:20:00,111.14,111.38,111.09,111.36,13710.0,108.5151,108.7494,108.4662,108.7299,13710.0
2023-01-31 10:30:00,111.39,111.44,111.15,111.15,5656.0,108.7592,108.808,108.5248,108.5248,5656.0
2023-01-31 10:40:00,111.2,111.4,111.2,111.28,7091.0,108.5736,108.7689,108.5736,108.6517,7091.0
2023-01-31 10:50:00,111.33,111.46,111.2,111.35,7253.0,108.7006,108.8275,108.5736,108.7201,7253.0
2023-01-31 11:00:00,111.35,111.49,111.14,111.27,9219.0,108.7201,108.8568,108.5151,108.642,9219.0
2023-01-31 11:10:00,111.29,111.37,111.18,111.3,6770.0,108.6615,108.7396,108.5541,108.6713,6770.0
2023-01-31 11:20:00,111.37,111.46,111.3,111.38,5911.0,108.7396,108.8275,108.6713,108.7494,5911.0
2023-01-31 11:30:00,111.41,111.42,111.24,111.27,5650.0,108.7787,108.7884,108.6127,108.642,5650.0
2023-01-31 11:40:00,111.27,111.3,111.13,111.2,6237.0,108.642,108.6713,108.5053,108.5736,6237.0
2023-01-31 11:50:00,111.21,111.42,111.19,111.37,5189.0,108.5834,108.7884,108.5639,108.7396,5189.0
2023-01-31 12:00:00,111.28,111.31,111.08,111.3,5874.0,108.6517,108.681,108.4565,108.6713,5874.0
2023-01-31 12:10:00,111.24,111.26,111.12,111.26,8611.0,108.6127,108.6322,108.4955,108.6322,8611.0
2023-01-31 12:20:00,111.3,111.3,111.15,111.22,4584.0,108.6713,108.6713,108.5248,108.5932,4584.0
2023-01-31 12:30:00,111.2,111.31,111.11,111.23,8888.0,108.5736,108.681,108.4858,108.6029,8888.0
2023-01-31 12:40:00,111.23,111.39,111.23,111.33,7127.0,108.6029,108.7592,108.6029,108.7006,7127.0
2023-01-31 12:50:00,111.34,111.44,111.29,111.42,4921.0,108.7103,108.808,108.6615,108.7884,4921.0
2023-01-31 13:00:00,111.4,111.85,111.39,111.74,24873.0,108.7689,109.2083,108.7592,109.1009,24873.0
2023-01-31 13:10:00,111.74,111.8,111.58,111.59,10350.0,109.1009,109.1595,108.9447,108.9544,10350.0
2023-01-31 13:20:00,111.59,111.59,111.38,111.51,8561.0,108.9544,108.9544,108.7494,108.8763,8561.0
2023-01-31 13:30:00,111.53,111.62,111.43,111.58,9183.0,108.8958,108.9837,108.7982,108.9447,9183.0
2023-01-31 13:40:00,111.62,111.77,111.57,111.76,9723.0,108.9837,109.1302,108.9349,109.1204,9723.0
2023-01-31 13:50:00,111.8,111.82,111.71,111.75,7530.0,109.1595,109.179,109.0716,109.1106,7530.0
2023-01-31 14:00:00,111.77,111.92,111.77,111.9,8565.0,109.1302,109.2766,109.1302,109.2571,8565.0
2023-01-31 14:10:00,111.91,111.91,111.77,111.78,9488.0,109.2669,109.2669,109.1302,109.1399,9488.0
2023-01-31 14:20:00,111.8,111.88,111.65,111.81,6845.0,109.1595,109.2376,109.013,109.1692,6845.0
2023-01-31 14:30:00,111.81,112.0,111.79,111.9,15607.0,109.1692,109.3547,109.1497,109.2571,15607.0
2023-01-31 14:40:00,111.91,112.08,111.91,112.03,6774.0,109.2669,109.4329,109.2669,109.384,6774.0
2023-01-31 14:50:00,112.01,112.08,111.97,112.02,7460.0,109.3645,109.4329,109.3255,109.3743,7460.0
2023-01-31 15:00:00,112.06,112.24,112.06,112.18,14527.0,109.4133,109.5891,109.4133,109.5305,14527.0
2023-01-31 15:10:00,112.19,112.19,111.89,111.92,14332.0,109.5403,109.5403,109.2473,109.2766,14332.0
2023-01-31 15:20:00,111.94,112.06,111.8,111.88,22618.0,109.2962,109.4133,109.1595,109.2376,22618.0
2023-01-31 15:30:00,111.91,112.45,111.91,112.38,43893.0,109.2669,109.7941,109.2669,109.7258,43893.0
2023-01-31 15:40:00,112.4,112.62,112.27,112.53,45769.0,109.7453,109.9601,109.6184,109.8722,45769.0
2023-01-31 15:50:00,112.55,112.82,112.46,112.74,104602.0,109.8918,110.1554,109.8039,110.0773,104602.0
2023-02-01 09:30:00,112.64,112.98,112.08,112.87,30393.0,109.9796,110.3116,109.4329,110.2042,30393.0
2023-02-01 09:40:00,112.89,112.99,112.45,112.9,17070.0,110.2237,110.3214,109.7941,110.2335,17070.0
2023-02-01 09:50:00,113.01,113.35,113.01,113.19,14517.0,110.3409,110.6729,110.3409,110.5166,14517.0
2023-02-01 10:00:00,113.22,113.41,112.95,113.41,17617.0,110.5459,110.7314,110.2823,110.7314,17617.0
2023-02-01 10:10:00,113.4,113.72,113.37,113.6,9256.0,110.7217,111.0341,110.6924,110.917,9256.0
2023-02-01 10:20:00,113.56,113.58,113.35,113.55,5448.0,110.8779,110.8974,110.6729,110.8681,5448.0
2023-02-01 10:30:00,113.53,113.66,113.32,113.41,8300.0,110.8486,110.9755,110.6436,110.7314,8300.0
2023-02-01 10:40:00,113.41,113.65,113.36,113.58,7852.0,110.7314,110.9658,110.6826,110.8974,7852.0
2023-02-01 10:50:00,113.62,113.63,113.27,113.37,13076.0,110.9365,110.9462,110.5947,110.6924,13076.0
2023-02-01 11:00:00,113.34,113.72,113.32,113.72,21159.0,110.6631,111.0341,110.6436,111.0341,21159.0
2023-02-01 11:10:00,113.72,113.92,113.65,113.83,20949.0,111.0341,111.2294,110.9658,111.1415,20949.0
2023-02-01 11:20:00,113.81,114.08,113.71,113.9,11196.0,111.122,111.3856,111.0244,111.2099,11196.0
2023-02-01 11:30:00,113.94,114.02,113.84,113.93,11980.0,111.2489,111.327,111.1513,111.2392,11980.0
2023-02-01 11:40:00,114.01,114.09,113.93,114.0,8118.0,111.3173,111.3954,111.2392,111.3075,8118.0
2023-02-01 11:50:00,113.96,113.96,113.74,113.74,8535.0,111.2685,111.2685,111.0536,111.0536,8535.0
2023-02-01 12:00:00,113.74,114.02,113.71,113.8,7750.0,111.0536,111.327,111.0244,111.1122,7750.0
2023-02-01 12:10:00,113.84,113.89,113.77,113.84,13527.0,111.1513,111.2001,111.0829,111.1513,13527.0
2023-02-01 12:20:00,113.86,113.98,113.76,113.85,7985.0,111.1708,111.288,111.0732,111.161,7985.0
2023-02-01 12:30:00,113.88,113.96,113.49,113.5,13747.0,111.1903,111.2685,110.8096,110.8193,13747.0
2023-02-01 12:40:00,113.49,113.59,113.43,113.58,8492.0,110.8096,110.9072,110.751,110.8974,8492.0
2023-02-01 12:50:00,113.56,113.76,113.56,113.61,12983.0,110.8779,111.0732,110.8779,110.9267,12983.0
2023-02-01 13:00:00,113.59,113.75,113.57,113.68,8982.0,110.9072,111.0634,110.8877,110.9951,8982.0
2023-02-01 13:10:00,113.68,113.83,113.63,113.78,17282.0,110.9951,111.1415,110.9462,111.0927,17282.0
2023-02-01 13:20:00,113.82,114.05,113.77,113.84,16891.0,111.1318,111.3563,111.0829,111.1513,16891.0
2023-02-01 13:30:00,113.86,114.14,113.84,114.09,20248.0,111.1708,111.4442,111.1513,111.3954,20248.0
2023-02-01 13:40:00,114.1,114.14,113.66,113.73,22018.0,111.4051,111.4442,110.9755,111.0439,22018.0
2023-02-01 13:50:00,113.75,114.02,113.7,113.79,7064.0,111.0634,111.327,111.0146,111.1025,7064.0
2023-02-01 14:00:00,113.78,114.05,113.18,113.9,19187.0,111.0927,111.3563,110.5069,111.2099,19187.0
2023-02-01 14:10:00,113.94,114.33,113.92,114.26,23072.0,111.2489,111.6297,111.2294,111.5614,23072.0
2023-02-01 14:20:00,114.23,114.3,114.01,114.06,18631.0,111.5321,111.6004,111.3173,111.3661,18631.0
2023-02-01 14:30:00,114.13,114.61,113.38,114.61,36371.0,111.4344,111.9031,110.7021,111.9031,36371.0
2023-02-01 14:40:00,114.72,115.7,114.61,115.38,44890.0,112.0105,112.9674,111.9031,112.6549,44890.0
2023-02-01 14:50:00,115.36,115.77,115.22,115.31,47943.0,112.6354,113.0357,112.4987,112.5866,47943.0
2023-02-01 15:00:00,115.29,115.9,115.29,115.82,52240.0,112.567,113.1626,112.567,113.0845,52240.0
2023-02-01 15:10:00,115.78,115.81,115.17,115.37,22458.0,113.0455,113.0748,112.4499,112.6451,22458.0
2023-02-01 15:20:00,115.42,115.5,115.17,115.5,21425.0,112.694,112.7721,112.4499,112.7721,21425.0
2023-02-01 15:30:00,115.5,116.21,115.43,115.96,25251.0,112.7721,113.4653,112.7037,113.2212,25251.0
2023-02-01 15:40:00,115.99,116.25,115.57,115.59,33635.0,113.2505,113.5044,112.8404,112.86,33635.0
2023-02-01 15:50:00,115.56,115.56,115.14,115.48,97341.0,112.8307,112.8307,112.4206,112.7526,97341.0
2023-02-02 09:30:00,117.15,117.81,117.01,117.57,75025.0,114.3831,115.0275,114.2464,114.7932,75025.0
2023-02-02 09:40:00,117.61,118.95,117.52,118.91,81315.0,114.8322,116.1406,114.7444,116.1015,81315.0
2023-02-02 09:50:00,118.86,118.91,118.11,118.27,22352.0,116.0527,116.1015,115.3204,115.4767,22352.0
2023-02-02 10:00:00,118.29,118.32,117.2,117.22,57512.0,115.4962,115.5255,114.4319,114.4515,57512.0
2023-02-02 10:10:00,117.25,117.7,117.17,117.7,18448.0,114.4807,114.9201,114.4026,114.9201,18448.0
2023-02-02 10:20:00,117.77,118.14,117.47,118.04,28363.0,114.9885,115.3497,114.6956,115.2521,28363.0
2023-02-02 10:30:00,118.02,118.42,117.99,118.3,18739.0,115.2326,115.6231,115.2033,115.5059,18739.0
2023-02-02 10:40:00,118.3,118.47,118.05,118.34,27611.0,115.5059,115.6719,115.2619,115.545,27611.0
2023-02-02 10:50:00,118.35,118.7,118.17,118.48,19844.0,115.5548,115.8965,115.379,115.6817,19844.0
2023-02-02 11:00:00,118.47,118.91,118.39,118.87,12719.0,115.6719,116.1015,115.5938,116.0625,12719.0
2023-02-02 11:10:00,118.84,118.96,118.62,118.65,21155.0,116.0332,116.1504,115.8184,115.8477,21155.0
2023-02-02 11:20:00,118.62,119.12,118.62,118.69,18161.0,115.8184,116.3066,115.8184,115.8867,18161.0
2023-02-02 11:30:00,118.65,118.95,118.63,118.78,12361.0,115.8477,116.1406,115.8282,115.9746,12361.0
2023-02-02 11:40:00,118.77,118.85,118.39,118.39,17069.0,115.9648,116.043,115.5938,115.5938,17069.0
2023-02-02 11:50:00,118.38,118.61,118.3,118.44,12627.0,115.5841,115.8086,115.5059,115.6426,12627.0
2023-02-02 12:00:00,118.44,118.6,118.34,118.36,9060.0,115.6426,115.7989,115.545,115.5645,9060.0
2023-02-02 12:10:00,118.36,118.61,118.24,118.24,10653.0,115.5645,115.8086,115.4474,115.4474,10653.0
2023-02-02 12:20:00,118.24,118.38,118.16,118.16,14978.0,115.4474,115.5841,115.3693,115.3693,14978.0
2023-02-02 12:30:00,118.16,118.26,117.88,117.94,53919.0,115.3693,115.4669,115.0959,115.1544,53919.0
2023-02-02 12:40:00,117.96,117.97,117.64,117.79,12122.0,115.174,115.1837,114.8615,115.008,12122.0
2023-02-02 12:50:00,117.82,118.07,117.69,118.04,12381.0,115.0373,115.2814,114.9104,115.2521,12381.0
2023-02-02 13:00:00,118.1,118.17,117.58,117.59,13158.0,115.3107,115.379,114.803,114.8127,13158.0
2023-02-02 13:10:00,117.57,117.83,117.35,117.83,29767.0,114.7932,115.047,114.5784,115.047,29767.0
2023-02-02 13:20:00,117.86,117.97,117.7,117.94,14101.0,115.0763,115.1837,114.9201,115.1544,14101.0
2023-02-02 13:30:00,117.95,118.1,117.79,117.81,14724.0,115.1642,115.3107,115.008,115.0275,14724.0
2023-02-02 13:40:00,117.77,117.89,117.66,117.83,8145.0,114.9885,115.1056,114.8811,115.047,8145.0
2023-02-02 13:50:00,117.83,118.01,117.79,117.94,7669.0,115.047,115.2228,115.008,115.1544,7669.0
2023-02-02 14:00:00,118.02,118.1,117.8,117.8,6855.0,115.2326,115.3107,115.0178,115.0178,6855.0
2023-02-02 14:10:00,117.83,117.83,117.41,117.5,8718.0,115.047,115.047,114.637,114.7248,8718.0
2023-02-02 14:20:00,117.57,117.58,117.36,117.41,35998.0,114.7932,114.803,114.5881,114.637,35998.0
2023-02-02 14:30:00,117.41,117.47,116.81,116.84,34672.0,114.637,114.6956,114.0511,114.0804,34672.0
2023-02-02 14:40:00,116.88,116.91,116.41,116.62,16499.0,114.1195,114.1488,113.6606,113.8656,16499.0
2023-02-02 14:50:00,116.59,116.85,116.11,116.2,22973.0,113.8363,114.0902,113.3677,113.4555,22973.0
2023-02-02 15:00:00,116.09,116.27,115.85,115.96,16096.0,113.3481,113.5239,113.1138,113.2212,16096.0
2023-02-02 15:10:00,115.97,116.23,115.96,116.23,13013.0,113.231,113.4848,113.2212,113.4848,13013.0
2023-02-02 15:20:00,116.21,116.34,116.03,116.21,17549.0,113.4653,113.5922,113.2896,113.4653,17549.0
2023-02-02 15:30:00,116.26,116.38,115.99,116.01,21253.0,113.5141,113.6313,113.2505,113.27,21253.0
2023-02-02 15:40:00,116.03,116.06,115.73,115.88,36565.0,113.2896,113.3189,112.9966,113.1431,36565.0
2023-02-02 15:50:00,115.88,116.29,115.88,116.14,160818.0,113.1431,113.5434,113.1431,113.397,160818.0
2023-02-03 09:30:00,113.61,113.93,113.04,113.19,30234.0,110.9267,111.2392,110.3702,110.5166,30234.0
2023-02-03 09:40:00,113.23,113.55,112.76,113.26,33631.0,110.5557,110.8681,110.0968,110.585,33631.0
2023-02-03 09:50:00,113.14,113.37,112.38,112.7,25262.0,110.4678,110.6924,109.7258,110.0382,25262.0
2023-02-03 10:00:00,112.59,112.83,112.28,112.83,22872.0,109.9308,110.1651,109.6281,110.1651,22872.0
2023-02-03 10:10:00,112.89,113.72,112.84,113.3,22227.0,110.2237,111.0341,110.1749,110.624,22227.0
2023-02-03 10:20:00,113.45,113.84,113.37,113.54,15327.0,110.7705,111.1513,110.6924,110.8584,15327.0
2023-02-03 10:30:00,113.54,114.13,113.52,114.01,16282.0,110.8584,111.4344,110.8388,111.3173,16282.0
2023-02-03 10:40:00,114.0,114.47,113.88,114.22,9844.0,111.3075,111.7664,111.1903,111.5223,9844.0
2023-02-03 10:50:00,114.21,114.21,113.55,113.68,21645.0,111.5125,111.5125,110.8681,110.9951,21645.0
2023-02-03 11:00:00,113.75,113.86,113.6,113.7,11293.0,111.0634,111.1708,110.917,111.0146,11293.0
2023-02-03 11:10:00,113.74,114.01,113.71,113.73,7889.0,111.0536,111.3173,111.0244,111.0439,7889.0
2023-02-03 11:20:00,113.74,113.97,113.69,113.87,8747.0,111.0536,111.2782,111.0048,111.1806,8747.0
2023-02-03 11:30:00,113.89,114.09,113.71,113.73,11597.0,111.2001,111.3954,111.0244,111.0439,11597.0
2023-02-03 11:40:00,113.72,114.0,113.65,113.66,5930.0,111.0341,111.3075,110.9658,110.9755,5930.0
2023-02-03 11:50:00,113.6,113.73,113.41,113.42,7916.0,110.917,111.0439,110.7314,110.7412,7916.0
2023-02-03 12:00:00,113.36,113.67,113.32,113.53,10806.0,110.6826,110.9853,110.6436,110.8486,10806.0
2023-02-03 12:10:00,113.59,113.65,113.45,113.62,5301.0,110.9072,110.9658,110.7705,110.9365,5301.0
2023-02-03 12:20:00,113.6,113.84,113.57,113.7,4996.0,110.917,111.1513,110.8877,111.0146,4996.0
2023-02-03 12:30:00,113.71,113.9,113.69,113.71,8636.0,111.0244,111.2099,111.0048,111.0244,8636.0
2023-02-03 12:40:00,113.74,113.79,113.57,113.59,9416.0,111.0536,111.1025,110.8877,110.9072,9416.0
2023-02-03 12:50:00,113.55,113.68,113.0,113.05,12570.0,110.8681,110.9951,110.3311,110.3799,12570.0
2023-02-03 13:00:00,113.02,113.08,112.62,112.7,9043.0,110.3507,110.4092,109.9601,110.0382,9043.0
2023-02-03 13:10:00,112.53,112.85,112.52,112.84,8384.0,109.8722,110.1847,109.8625,110.1749,8384.0
2023-02-03 13:20:00,112.81,112.94,112.73,112.78,8859.0,110.1456,110.2725,110.0675,110.1163,8859.0
2023-02-03 13:30:00,112.75,113.0,112.64,112.87,12568.0,110.087,110.3311,109.9796,110.2042,12568.0
2023-02-03 13:40:00,112.8,112.85,112.43,112.73,13127.0,110.1358,110.1847,109.7746,110.0675,13127.0
2023-02-03 13:50:00,112.73,112.91,112.68,112.81,15880.0,110.0675,110.2433,110.0187,110.1456,15880.0
2023-02-03 14:00:00,112.81,112.98,112.71,112.82,15424.0,110.1456,110.3116,110.048,110.1554,15424.0
2023-02-03 14:10:00,112.83,112.85,112.51,112.62,13767.0,110.1651,110.1847,109.8527,109.9601,13767.0
2023-02-03 14:20:00,112.62,112.96,112.53,112.94,15843.0,109.9601,110.2921,109.8722,110.2725,15843.0
2023-02-03 14:30:00,112.93,113.37,112.71,113.37,22608.0,110.2628,110.6924,110.048,110.6924,22608.0
2023-02-03 14:40:00,113.34,113.37,112.93,113.02,18848.0,110.6631,110.6924,110.2628,110.3507,18848.0
2023-02-03 14:50:00,113.05,113.08,112.69,113.03,17659.0,110.3799,110.4092,110.0284,110.3604,17659.0
2023-02-03 15:00:00,113.03,113.03,112.68,112.92,18834.0,110.3604,110.3604,110.0187,110.253,18834.0
2023-02-03 15:10:00,112.81,113.23,112.77,113.14,14796.0,110.1456,110.5557,110.1066,110.4678,14796.0
2023-02-03 15:20:00,113.12,113.43,112.98,113.39,45517.0,110.4483,110.751,110.3116,110.7119,45517.0
2023-02-03 15:30:00,113.39,113.58,113.16,113.26,58626.0,110.7119,110.8974,110.4873,110.585,58626.0
2023-02-03 15:40:00,113.23,113.4,112.93,113.12,61284.0,110.5557,110.7217,110.2628,110.4483,61284.0
2023-02-03 15:50:00,113.1,113.22,112.98,113.04,227865.0,110.4288,110.5459,110.3116,110.3702,227865.0
2023-02-06 09:30:00,111.64,112.42,111.21,112.16,31346.0,109.0032,109.7648,108.5834,109.511,31346.0
2023-02-06 09:40:00,112.32,112.35,111.81,112.3,15492.0,109.6672,109.6965,109.1692,109.6477,15492.0
2023-02-06 09:50:00,112.28,112.72,112.23,112.56,20433.0,109.6281,110.0577,109.5793,109.9015,20433.0
2023-02-06 10:00:00,112.46,112.79,112.34,112.39,31174.0,109.8039,110.1261,109.6867,109.7355,31174.0
2023-02-06 10:10:00,112.4,112.4,111.52,111.61,22530.0,109.7453,109.7453,108.8861,108.974,22530.0
2023-02-06 10:20:00,111.6,111.64,111.25,111.33,20031.0,108.9642,109.0032,108.6225,108.7006,20031.0
2023-02-06 10:30:00,111.29,111.35,111.05,111.23,18765.0,108.6615,108.7201,108.4272,108.6029,18765.0
2023-02-06 10:40:00,111.23,111.59,111.2,111.46,20660.0,108.6029,108.9544,108.5736,108.8275,20660.0
2023-02-06 10:50:00,111.45,112.24,111.45,112.11,18173.0,108.8177,109.5891,108.8177,109.4621,18173.0
2023-02-06 11:00:00,112.1,112.29,111.99,112.06,18742.0,109.4524,109.6379,109.345,109.4133,18742.0
2023-02-06 11:10:00,112.07,112.5,111.9,112.47,32289.0,109.4231,109.8429,109.2571,109.8136,32289.0
2023-02-06 11:20:00,112.47,112.47,112.18,112.19,12145.0,109.8136,109.8136,109.5305,109.5403,12145.0
2023-02-06 11:30:00,112.22,112.37,112.08,112.16,18341.0,109.5695,109.716,109.4329,109.511,18341.0
2023-02-06 11:40:00,112.13,112.21,112.05,112.05,9089.0,109.4817,109.5598,109.4036,109.4036,9089.0
2023-02-06 11:50:00,112.08,112.19,111.98,111.98,9774.0,109.4329,109.5403,109.3352,109.3352,9774.0
2023-02-06 12:00:00,112.04,112.07,111.91,112.07,8509.0,109.3938,109.4231,109.2669,109.4231,8509.0
2023-02-06 12:10:00,112.06,112.15,111.93,111.93,19139.0,109.4133,109.5012,109.2864,109.2864,19139.0
2023-02-06 12:20:00,111.89,112.21,111.88,112.11,9482.0,109.2473,109.5598,109.2376,109.4621,9482.0
2023-02-06 12:30:00,112.12,112.36,112.12,112.32,7108.0,109.4719,109.7062,109.4719,109.6672,7108.0
2023-02-06 12:40:00,112.29,112.38,112.21,112.36,9513.0,109.6379,109.7258,109.5598,109.7062,9513.0
2023-02-06 12:50:00,112.29,112.29,112.05,112.06,8313.0,109.6379,109.6379,109.4036,109.4133,8313.0
2023-02-06 13:00:00,112.05,112.19,111.99,112.1,7854.0,109.4036,109.5403,109.345,109.4524,7854.0
2023-02-06 13:10:00,112.15,112.27,111.96,112.27,8479.0,109.5012,109.6184,109.3157,109.6184,8479.0
2023-02-06 13:20:00,112.27,112.37,112.14,112.15,10996.0,109.6184,109.716,109.4914,109.5012,10996.0
2023-02-06 13:30:00,112.15,112.21,112.09,112.19,7223.0,109.5012,109.5598,109.4426,109.5403,7223.0
2023-02-06 13:40:00,112.2,112.3,112.11,112.14,3926.0,109.55,109.6477,109.4621,109.4914,3926.0
2023-02-06 13:50:00,112.17,112.32,112.13,112.15,13030.0,109.5207,109.6672,109.4817,109.5012,13030.0
2023-02-06 14:00:00,112.16,112.25,112.13,112.25,15773.0,109.511,109.5988,109.4817,109.5988,15773.0
2023-02-06 14:10:00,112.25,112.37,112.2,112.2,9627.0,109.5988,109.716,109.55,109.55,9627.0
2023-02-06 14:20:00,112.21,112.21,111.85,111.85,7907.0,109.5598,109.5598,109.2083,109.2083,7907.0
2023-02-06 14:30:00,111.85,111.85,111.57,111.59,11651.0,109.2083,109.2083,108.9349,108.9544,11651.0
2023-02-06 14:40:00,111.56,111.69,111.44,111.65,16287.0,108.9251,109.0521,108.808,109.013,16287.0
2023-02-06 14:50:00,111.65,111.65,111.46,111.55,11438.0,109.013,109.013,108.8275,108.9154,11438.0
2023-02-06 15:00:00,111.55,111.55,111.16,111.39,13675.0,108.9154,108.9154,108.5346,108.7592,13675.0
2023-02-06 15:10:00,111.37,111.37,110.99,111.16,19123.0,108.7396,108.7396,108.3686,108.5346,19123.0
2023-02-06 15:20:00,111.15,111.23,110.93,110.99,20586.0,108.5248,108.6029,108.31,108.3686,20586.0
2023-02-06 15:30:00,110.95,111.59,110.87,111.5,26708.0,108.3295,108.9544,108.2514,108.8666,26708.0
2023-02-06 15:40:00,111.49,111.52,111.05,111.1,68018.0,108.8568,108.8861,108.4272,108.476,68018.0
2023-02-06 15:50:00,111.11,111.27,110.93,111.18,179601.0,108.4858,108.642,108.31,108.5541,179601.0
2023-02-07 09:30:00,110.82,112.09,110.65,112.06,76316.0,108.2026,109.4426,108.0366,109.4133,76316.0
2023-02-07 09:40:00,112.12,112.53,112.0,112.1,48954.0,109.4719,109.8722,109.3547,109.4524,48954.0
2023-02-07 09:50:00,112.19,112.39,112.0,112.02,35404.0,109.5403,109.7355,109.3547,109.3743,35404.0
2023-02-07 10:00:00,112.09,112.22,111.54,111.7,25406.0,109.4426,109.5695,108.9056,109.0618,25406.0
2023-02-07 10:10:00,111.7,111.82,111.54,111.63,15907.0,109.0618,109.179,108.9056,108.9935,15907.0
2023-02-07 10:20:00,111.68,111.76,111.39,111.39,8350.0,109.0423,109.1204,108.7592,108.7592,8350.0
2023-02-07 10:30:00,111.42,111.6,111.34,111.52,16444.0,108.7884,108.9642,108.7103,108.8861,16444.0
2023-02-07 10:40:00,111.56,111.75,111.53,111.67,18095.0,108.9251,109.1106,108.8958,109.0325,18095.0
2023-02-07 10:50:00,111.74,111.91,111.6,111.77,30366.0,109.1009,109.2669,108.9642,109.1302,30366.0
2023-02-07 11:00:00,111.79,112.01,111.71,112.0,36360.0,109.1497,109.3645,109.0716,109.3547,36360.0
2023-02-07 11:10:00,112.02,112.15,111.75,111.78,11534.0,109.3743,109.5012,109.1106,109.1399,11534.0
2023-02-07 11:20:00,111.77,112.0,111.76,111.97,9865.0,109.1302,109.3547,109.1204,109.3255,9865.0
2023-02-07 11:30:00,111.97,112.19,111.88,112.13,17692.0,109.3255,109.5403,109.2376,109.4817,17692.0
2023-02-07 11:40:00,112.15,112.34,112.07,112.19,15060.0,109.5012,109.6867,109.4231,109.5403,15060.0
2023-02-07 11:50:00,112.19,112.4,112.15,112.36,17563.0,109.5403,109.7453,109.5012,109.7062,17563.0
2023-02-07 12:00:00,112.35,112.75,112.33,112.66,29721.0,109.6965,110.087,109.6769,109.9992,29721.0
2023-02-07 12:10:00,112.66,112.99,112.65,112.88,33687.0,109.9992,110.3214,109.9894,110.214,33687.0
2023-02-07 12:20:00,112.89,112.96,112.66,112.82,27635.0,110.2237,110.2921,109.9992,110.1554,27635.0
2023-02-07 12:30:00,112.82,112.95,112.74,112.95,20627.0,110.1554,110.2823,110.0773,110.2823,20627.0
2023-02-07 12:40:00,112.95,114.17,112.95,114.17,47050.0,110.2823,111.4735,110.2823,111.4735,47050.0
2023-02-07 12:50:00,114.19,114.52,114.0,114.22,23901.0,111.493,111.8152,111.3075,111.5223,23901.0
2023-02-07 13:00:00,114.25,114.39,113.85,113.89,8862.0,111.5516,111.6883,111.161,111.2001,8862.0
2023-02-07 13:10:00,113.93,114.04,113.33,113.52,12501.0,111.2392,111.3466,110.6533,110.8388,12501.0
2023-02-07 13:20:00,113.52,113.52,112.67,112.67,15405.0,110.8388,110.8388,110.0089,110.0089,15405.0
2023-02-07 13:30:00,112.71,112.71,112.17,112.5,13837.0,110.048,110.048,109.5207,109.8429,13837.0
2023-02-07 13:40:00,112.56,112.77,112.24,112.29,16719.0,109.9015,110.1066,109.5891,109.6379,16719.0
2023-02-07 13:50:00,112.24,112.61,112.24,112.46,11827.0,109.5891,109.9503,109.5891,109.8039,11827.0
2023-02-07 14:00:00,112.47,113.39,112.46,113.31,14835.0,109.8136,110.7119,109.8039,110.6338,14835.0
2023-02-07 14:10:00,113.34,113.54,113.28,113.39,10771.0,110.6631,110.8584,110.6045,110.7119,10771.0
2023-02-07 14:20:00,113.34,113.46,113.17,113.29,10888.0,110.6631,110.7803,110.4971,110.6143,10888.0
2023-02-07 14:30:00,113.26,113.84,113.26,113.68,13783.0,110.585,111.1513,110.585,110.9951,13783.0
2023-02-07 14:40:00,113.67,113.94,113.62,113.94,14173.0,110.9853,111.2489,110.9365,111.2489,14173.0
2023-02-07 14:50:00,113.88,113.99,113.78,113.87,12926.0,111.1903,111.2977,111.0927,111.1806,12926.0
2023-02-07 15:00:00,113.94,114.24,113.87,113.91,21147.0,111.2489,111.5418,111.1806,111.2196,21147.0
2023-02-07 15:10:00,113.94,114.14,113.93,114.07,18294.0,111.2489,111.4442,111.2392,111.3759,18294.0
2023-02-07 15:20:00,114.06,114.27,114.04,114.25,23605.0,111.3661,111.5711,111.3466,111.5516,23605.0
2023-02-07 15:30:00,114.26,114.51,114.14,114.28,29335.0,111.5614,111.8055,111.4442,111.5809,29335.0
2023-02-07 15:40:00,114.29,114.39,114.19,114.32,38231.0,111.5907,111.6883,111.493,111.6199,38231.0
2023-02-07 15:50:00,114.42,114.64,114.12,114.27,157530.0,111.7176,111.9324,111.4247,111.5711,157530.0
2023-02-08 09:30:00,113.62,114.09,113.3,113.52,15569.0,110.9365,111.3954,110.624,110.8388,15569.0
2023-02-08 09:40:00,113.49,113.73,113.26,113.46,15374.0,110.8096,111.0439,110.585,110.7803,15374.0
2023-02-08 09:50:00,113.42,113.76,113.24,113.67,12157.0,110.7412,111.0732,110.5655,110.9853,12157.0
2023-02-08 10:00:00,113.67,113.94,113.36,113.54,15975.0,110.9853,111.2489,110.6826,110.8584,15975.0
2023-02-08 10:10:00,113.56,114.11,113.49,114.11,11439.0,110.8779,111.4149,110.8096,111.4149,11439.0
2023-02-08 10:20:00,114.08,114.08,113.6,113.6,18074.0,111.3856,111.3856,110.917,110.917,18074.0
2023-02-08 10:30:00,113.57,113.57,112.92,113.38,11167.0,110.8877,110.8877,110.253,110.7021,11167.0
2023-02-08 10:40:00,113.44,113.44,112.99,113.18,8624.0,110.7607,110.7607,110.3214,110.5069,8624.0
2023-02-08 10:50:00,113.16,113.36,112.96,113.19,12514.0,110.4873,110.6826,110.2921,110.5166,12514.0
2023-02-08 11:00:00,113.17,113.17,112.85,112.98,8676.0,110.4971,110.4971,110.1847,110.3116,8676.0
2023-02-08 11:10:00,112.98,113.13,112.81,113.07,11322.0,110.3116,110.4581,110.1456,110.3995,11322.0
2023-02-08 11:20:00,113.05,113.08,112.65,112.82,12788.0,110.3799,110.4092,109.9894,110.1554,12788.0
2023-02-08 11:30:00,112.8,112.8,112.43,112.59,14239.0,110.1358,110.1358,109.7746,109.9308,14239.0
2023-02-08 11:40:00,112.56,112.6,112.26,112.26,8773.0,109.9015,109.9406,109.6086,109.6086,8773.0
2023-02-08 11:50:00,112.26,112.54,112.19,112.5,14218.0,109.6086,109.882,109.5403,109.8429,14218.0
2023-02-08 12:00:00,112.52,112.52,112.06,112.17,11484.0,109.8625,109.8625,109.4133,109.5207,11484.0
2023-02-08 12:10:00,112.24,112.26,111.85,111.98,12274.0,109.5891,109.6086,109.2083,109.3352,12274.0
2023-02-08 12:20:00,112.02,112.21,111.98,112.16,6027.0,109.3743,109.5598,109.3352,109.511,6027.0
2023-02-08 12:30:00,112.17,112.36,112.0,112.0,5654.0,109.5207,109.7062,109.3547,109.3547,5654.0
2023-02-08 12:40:00,111.95,112.19,111.9,112.19,9425.0,109.3059,109.5403,109.2571,109.5403,9425.0
2023-02-08 12:50:00,112.25,112.31,112.03,112.04,8762.0,109.5988,109.6574,109.384,109.3938,8762.0
2023-02-08 13:00:00,112.16,112.3,112.03,112.15,7291.0,109.511,109.6477,109.384,109.5012,7291.0
2023-02-08 13:10:00,112.14,112.27,112.1,112.26,5072.0,109.4914,109.6184,109.4524,109.6086,5072.0
2023-02-08 13:20:00,112.28,112.32,111.98,112.01,6616.0,109.6281,109.6672,109.3352,109.3645,6616.0
2023-02-08 13:30:00,111.98,112.04,111.77,111.88,7871.0,109.3352,109.3938,109.1302,109.2376,7871.0
2023-02-08 13:40:00,111.91,111.96,111.67,111.71,9096.0,109.2669,109.3157,109.0325,109.0716,9096.0
2023-02-08 13:50:00,111.7,111.86,111.5,111.86,8299.0,109.0618,109.218,108.8666,109.218,8299.0
2023-02-08 14:00:00,111.87,112.02,111.69,112.0,12928.0,109.2278,109.3743,109.0521,109.3547,12928.0
2023-02-08 14:10:00,112.05,112.39,112.02,112.24,9795.0,109.4036,109.7355,109.3743,109.5891,9795.0
2023-02-08 14:20:00,112.21,112.21,111.87,111.87,7690.0,109.5598,109.5598,109.2278,109.2278,7690.0
2023-02-08 14:30:00,111.89,111.89,111.68,111.74,13774.0,109.2473,109.2473,109.0423,109.1009,13774.0
2023-02-08 14:40:00,111.81,111.85,111.4,111.43,23064.0,109.1692,109.2083,108.7689,108.7982,23064.0
2023-02-08 14:50:00,111.4,111.67,111.39,111.62,12689.0,108.7689,109.0325,108.7592,108.9837,12689.0
2023-02-08 15:00:00,111.62,111.71,111.31,111.34,12952.0,108.9837,109.0716,108.681,108.7103,12952.0
2023-02-08 15:10:00,111.43,111.48,111.23,111.23,13546.0,108.7982,108.847,108.6029,108.6029,13546.0
2023-02-08 15:20:00,111.23,111.65,111.23,111.59,15461.0,108.6029,109.013,108.6029,108.9544,15461.0
2023-02-08 15:30:00,111.59,111.7,111.44,111.66,21289.0,108.9544,109.0618,108.808,109.0228,21289.0
2023-02-08 15:40:00,111.64,111.66,111.22,111.25,40089.0,109.0032,109.0228,108.5932,108.6225,40089.0
2023-02-08 15:50:00,111.26,111.7,111.24,111.63,116818.0,108.6322,109.0618,108.6127,108.9935,116818.0
2023-02-09 09:30:00,113.31,113.84,112.88,113.09,22118.0,110.6338,111.1513,110.214,110.419,22118.0
2023-02-09 09:40:00,113.21,113.72,112.98,113.41,42513.0,110.5362,111.0341,110.3116,110.7314,42513.0
2023-02-09 09:50:00,113.43,114.33,113.42,113.74,60487.0,110.751,111.6297,110.7412,111.0536,60487.0
2023-02-09 10:00:00,113.81,114.58,113.64,114.4,31146.0,111.122,111.8738,110.956,111.6981,31146.0
2023-02-09 10:10:00,114.41,114.95,114.41,114.88,36171.0,111.7078,112.2351,111.7078,112.1667,36171.0
2023-02-09 10:20:00,114.89,114.93,113.73,113.74,41633.0,112.1765,112.2155,111.0439,111.0536,41633.0
2023-02-09 10:30:00,113.72,113.81,113.3,113.62,23549.0,111.0341,111.122,110.624,110.9365,23549.0
2023-02-09 10:40:00,113.59,113.81,113.22,113.81,12472.0,110.9072,111.122,110.5459,111.122,12472.0
2023-02-09 10:50:00,113.79,113.97,113.68,113.91,12008.0,111.1025,111.2782,110.9951,111.2196,12008.0
2023-02-09 11:00:00,113.97,114.04,113.52,113.86,16163.0,111.2782,111.3466,110.8388,111.1708,16163.0
2023-02-09 11:10:00,113.88,113.92,113.66,113.78,15115.0,111.1903,111.2294,110.9755,111.0927,15115.0
2023-02-09 11:20:00,113.75,113.86,113.11,113.55,19266.0,111.0634,111.1708,110.4385,110.8681,19266.0
2023-02-09 11:30:00,113.63,113.63,113.29,113.43,11338.0,110.9462,110.9462,110.6143,110.751,11338.0
2023-02-09 11:40:00,113.44,113.53,113.07,113.14,13558.0,110.7607,110.8486,110.3995,110.4678,13558.0
2023-02-09 11:50:00,113.15,113.29,113.07,113.26,18938.0,110.4776,110.6143,110.3995,110.585,18938.0
2023-02-09 12:00:00,113.27,113.79,113.24,113.75,12120.0,110.5947,111.1025,110.5655,111.0634,12120.0
2023-02-09 12:10:00,113.83,113.88,113.55,113.77,12595.0,111.1415,111.1903,110.8681,111.0829,12595.0
2023-02-09 12:20:00,113.8,113.91,113.6,113.67,8889.0,111.1122,111.2196,110.917,110.9853,8889.0
2023-02-09 12:30:00,113.69,113.69,113.15,113.25,17413.0,111.0048,111.0048,110.4776,110.5752,17413.0
2023-02-09 12:40:00,113.32,113.41,113.07,113.13,27654.0,110.6436,110.7314,110.3995,110.4581,27654.0
2023-02-09 12:50:00,113.12,113.32,113.06,113.32,10020.0,110.4483,110.6436,110.3897,110.6436,10020.0
2023-02-09 13:00:00,113.29,113.3,113.02,113.25,12213.0,110.6143,110.624,110.3507,110.5752,12213.0
2023-02-09 13:10:00,113.26,113.27,113.09,113.17,8430.0,110.585,110.5947,110.419,110.4971,8430.0
2023-02-09 13:20:00,113.14,113.25,112.93,113.11,12281.0,110.4678,110.5752,110.2628,110.4385,12281.0
2023-02-09 13:30:00,113.07,113.42,113.02,113.03,20566.0,110.3995,110.7412,110.3507,110.3604,20566.0
2023-02-09 13:40:00,112.99,112.99,112.52,112.59,13146.0,110.3214,110.3214,109.8625,109.9308,13146.0
2023-02-09 13:50:00,112.62,112.76,112.53,112.7,14559.0,109.9601,110.0968,109.8722,110.0382,14559.0
2023-02-09 14:00:00,112.68,112.76,112.43,112.53,12608.0,110.0187,110.0968,109.7746,109.8722,12608.0
2023-02-09 14:10:00,112.54,112.54,112.24,112.52,15083.0,109.882,109.882,109.5891,109.8625,15083.0
2023-02-09 14:20:00,112.55,112.81,112.37,112.79,45373.0,109.8918,110.1456,109.716,110.1261,45373.0
2023-02-09 14:30:00,112.76,112.98,112.75,112.87,23816.0,110.0968,110.3116,110.087,110.2042,23816.0
2023-02-09 14:40:00,112.87,113.12,112.85,113.0,24099.0,110.2042,110.4483,110.1847,110.3311,24099.0
2023-02-09 14:50:00,112.96,112.96,112.56,112.69,19272.0,110.2921,110.2921,109.9015,110.0284,19272.0
2023-02-09 15:00:00,112.64,112.68,112.21,112.57,92165.0,109.9796,110.0187,109.5598,109.9113,92165.0
2023-02-09 15:10:00,112.55,112.55,111.94,111.99,120040.0,109.8918,109.8918,109.2962,109.345,120040.0
2023-02-09 15:20:00,111.93,112.33,111.91,112.07,54876.0,109.2864,109.6769,109.2669,109.4231,54876.0
2023-02-09 15:30:00,112.06,112.06,111.66,112.02,40712.0,109.4133,109.4133,109.0228,109.3743,40712.0
2023-02-09 15:40:00,112.04,112.23,111.96,112.12,79765.0,109.3938,109.5793,109.3157,109.4719,79765.0
2023-02-09 15:50:00,112.11,112.32,111.57,111.69,255012.0,109.4621,109.6672,108.9349,109.0521,255012.0
2023-02-10 09:30:00,113.71,117.5,113.01,116.4,208418.0,111.0244,114.7248,110.3409,113.6508,208418.0
2023-02-10 09:40:00,116.41,117.98,115.79,117.48,87098.0,113.6606,115.1935,113.0552,114.7053,87098.0
2023-02-10 09:50:00,117.46,118.37,117.21,118.25,83437.0,114.6858,115.5743,114.4417,115.4571,83437.0
2023-02-10 10:00:00,118.04,118.45,116.81,117.31,90800.0,115.2521,115.6524,114.0511,114.5393,90800.0
2023-02-10 10:10:00,117.39,118.06,116.91,117.8,66267.0,114.6174,115.2716,114.1488,115.0178,66267.0
2023-02-10 10:20:00,117.8,117.89,117.16,117.88,45944.0,115.0178,115.1056,114.3929,115.0959,45944.0
2023-02-10 10:30:00,117.79,118.77,117.42,118.59,65953.0,115.008,115.9648,114.6467,115.7891,65953.0
2023-02-10 10:40:00,118.53,118.63,116.9,116.93,43112.0,115.7305,115.8282,114.139,114.1683,43112.0
2023-02-10 10:50:00,117.03,117.03,116.13,116.76,32941.0,114.2659,114.2659,113.3872,114.0023,32941.0
2023-02-10 11:00:00,116.63,116.98,116.51,116.92,24539.0,113.8754,114.2171,113.7582,114.1585,24539.0
2023-02-10 11:10:00,116.94,117.96,116.77,117.79,34182.0,114.1781,115.174,114.0121,115.008,34182.0
2023-02-10 11:20:00,117.9,118.36,117.58,117.76,33432.0,115.1154,115.5645,114.803,114.9787,33432.0
2023-02-10 11:30:00,117.68,117.99,117.49,117.63,41755.0,114.9006,115.2033,114.7151,114.8518,41755.0
2023-02-10 11:40:00,117.56,117.83,117.19,117.53,30954.0,114.7834,115.047,114.4222,114.7541,30954.0
2023-02-10 11:50:00,117.56,117.82,117.33,117.82,25685.0,114.7834,115.0373,114.5589,115.0373,25685.0
2023-02-10 12:00:00,117.8,118.03,117.16,117.4,37454.0,115.0178,115.2423,114.3929,114.6272,37454.0
2023-02-10 12:10:00,117.4,117.64,117.25,117.26,28692.0,114.6272,114.8615,114.4807,114.4905,28692.0
2023-02-10 12:20:00,117.26,117.5,117.19,117.25,28094.0,114.4905,114.7248,114.4222,114.4807,28094.0
2023-02-10 12:30:00,117.23,117.44,116.05,116.08,43075.0,114.4612,114.6663,113.3091,113.3384,43075.0
2023-02-10 12:40:00,116.04,116.18,115.72,115.83,39472.0,113.2993,113.436,112.9869,113.0943,39472.0
2023-02-10 12:50:00,115.72,115.93,115.49,115.89,32337.0,112.9869,113.1919,112.7623,113.1529,32337.0
2023-02-10 13:00:00,115.92,116.57,115.92,116.3,29732.0,113.1822,113.8168,113.1822,113.5532,29732.0
2023-02-10 13:10:00,116.35,116.84,116.27,116.75,17973.0,113.602,114.0804,113.5239,113.9926,17973.0
2023-02-10 13:20:00,116.78,116.94,116.49,116.82,24426.0,114.0218,114.1781,113.7387,114.0609,24426.0
2023-02-10 13:30:00,116.75,116.94,116.39,116.94,49043.0,113.9926,114.1781,113.6411,114.1781,49043.0
2023-02-10 13:40:00,116.94,117.11,116.41,116.5,25482.0,114.1781,114.3441,113.6606,113.7485,25482.0
2023-02-10 13:50:00,116.46,116.67,115.96,116.02,30319.0,113.7094,113.9144,113.2212,113.2798,30319.0
2023-02-10 14:00:00,115.96,116.22,115.9,116.13,34265.0,113.2212,113.4751,113.1626,113.3872,34265.0
2023-02-10 14:10:00,116.13,116.42,116.01,116.42,14504.0,113.3872,113.6703,113.27,113.6703,14504.0
2023-02-10 14:20:00,116.29,116.45,115.69,115.69,17077.0,113.5434,113.6996,112.9576,112.9576,17077.0
2023-02-10 14:30:00,115.69,116.11,115.6,115.85,18895.0,112.9576,113.3677,112.8697,113.1138,18895.0
2023-02-10 14:40:00,115.83,116.41,115.64,116.29,43140.0,113.0943,113.6606,112.9088,113.5434,43140.0
2023-02-10 14:50:00,116.24,117.11,116.24,117.0,60686.0,113.4946,114.3441,113.4946,114.2367,60686.0
2023-02-10 15:00:00,117.03,117.2,116.94,116.98,34580.0,114.2659,114.4319,114.1781,114.2171,34580.0
2023-02-10 15:10:00,117.01,117.16,116.45,116.65,85628.0,114.2464,114.3929,113.6996,113.8949,85628.0
2023-02-10 15:20:00,116.73,117.16,116.56,117.0,43018.0,113.973,114.3929,113.807,114.2367,43018.0
2023-02-10 15:30:00,117.0,117.4,116.9,117.4,46440.0,114.2367,114.6272,114.139,114.6272,46440.0
2023-02-10 15:40:00,117.4,117.69,117.33,117.62,102372.0,114.6272,114.9104,114.5589,114.842,102372.0
2023-02-10 15:50:00,117.6,118.05,117.52,117.92,282971.0,114.8225,115.2619,114.7444,115.1349,282971.0
2023-02-13 09:30:00,116.86,117.0,115.48,116.72,53626.0,114.1,114.2367,112.7526,113.9633,53626.0
2023-02-13 09:40:00,116.71,116.71,115.83,115.87,47002.0,113.9535,113.9535,113.0943,113.1333,47002.0
2023-02-13 09:50:00,115.97,116.14,115.41,116.06,23273.0,113.231,113.397,112.6842,113.3189,23273.0
2023-02-13 10:00:00,116.07,116.37,115.6,115.66,55740.0,113.3286,113.6215,112.8697,112.9283,55740.0
2023-02-13 10:10:00,115.68,115.68,114.9,115.62,47981.0,112.9478,112.9478,112.1862,112.8892,47981.0
2023-02-13 10:20:00,115.62,116.33,115.58,116.07,30991.0,112.8892,113.5825,112.8502,113.3286,30991.0
2023-02-13 10:30:00,116.12,116.12,115.49,115.72,53009.0,113.3774,113.3774,112.7623,112.9869,53009.0
2023-02-13 10:40:00,115.76,115.76,115.37,115.57,42616.0,113.0259,113.0259,112.6451,112.8404,42616.0
2023-02-13 10:50:00,115.57,115.81,115.34,115.57,29599.0,112.8404,113.0748,112.6159,112.8404,29599.0
2023-02-13 11:00:00,115.61,115.86,115.43,115.76,42555.0,112.8795,113.1236,112.7037,113.0259,42555.0
2023-02-13 11:10:00,115.78,116.07,115.62,115.95,22570.0,113.0455,113.3286,112.8892,113.2115,22570.0
2023-02-13 11:20:00,115.95,115.96,115.15,115.17,48616.0,113.2115,113.2212,112.4303,112.4499,48616.0
2023-02-13 11:30:00,115.12,115.13,114.0,114.15,48546.0,112.4011,112.4108,111.3075,111.454,48546.0
2023-02-13 11:40:00,114.13,115.21,114.11,115.04,47393.0,111.4344,112.4889,111.4149,112.3229,47393.0
2023-02-13 11:50:00,115.05,115.05,114.52,114.74,28611.0,112.3327,112.3327,111.8152,112.03,28611.0
2023-02-13 12:00:00,114.77,114.93,114.49,114.82,31217.0,112.0593,112.2155,111.7859,112.1081,31217.0
2023-02-13 12:10:00,114.83,114.88,114.39,114.65,15409.0,112.1179,112.1667,111.6883,111.9422,15409.0
2023-02-13 12:20:00,114.63,114.77,114.54,114.72,16146.0,111.9226,112.0593,111.8348,112.0105,16146.0
2023-02-13 12:30:00,114.72,114.79,114.37,114.57,24220.0,112.0105,112.0788,111.6688,111.864,24220.0
2023-02-13 12:40:00,114.6,114.68,114.33,114.66,28085.0,111.8933,111.9714,111.6297,111.9519,28085.0
2023-02-13 12:50:00,114.65,114.75,114.47,114.61,29897.0,111.9422,112.0398,111.7664,111.9031,29897.0
2023-02-13 13:00:00,114.63,115.06,114.58,115.04,52365.0,111.9226,112.3425,111.8738,112.3229,52365.0
2023-02-13 13:10:00,115.04,115.04,114.65,114.65,26471.0,112.3229,112.3229,111.9422,111.9422,26471.0
2023-02-13 13:20:00,114.59,114.7,114.37,114.53,124935.0,111.8836,111.991,111.6688,111.825,124935.0
2023-02-13 13:30:00,114.54,115.15,114.5,115.05,73908.0,111.8348,112.4303,111.7957,112.3327,73908.0
2023-02-13 13:40:00,115.05,115.37,114.99,115.3,43903.0,112.3327,112.6451,112.2741,112.5768,43903.0
2023-02-13 13:50:00,115.31,115.37,115.08,115.12,46606.0,112.5866,112.6451,112.362,112.4011,46606.0
2023-02-13 14:00:00,115.14,115.19,114.67,114.76,21545.0,112.4206,112.4694,111.9617,112.0496,21545.0
2023-02-13 14:10:00,114.73,114.9,114.38,114.7,44605.0,112.0203,112.1862,111.6785,111.991,44605.0
2023-02-13 14:20:00,114.67,114.7,114.03,114.15,63775.0,111.9617,111.991,111.3368,111.454,63775.0
2023-02-13 14:30:00,114.16,114.5,114.15,114.38,35608.0,111.4637,111.7957,111.454,111.6785,35608.0
2023-02-13 14:40:00,114.38,114.4,114.04,114.11,52867.0,111.6785,111.6981,111.3466,111.4149,52867.0
2023-02-13 14:50:00,114.07,114.31,114.05,114.21,110573.0,111.3759,111.6102,111.3563,111.5125,110573.0
2023-02-13 15:00:00,114.18,114.2,113.66,114.08,80578.0,111.4833,111.5028,110.9755,111.3856,80578.0
2023-02-13 15:10:00,114.08,114.32,113.59,114.05,117456.0,111.3856,111.6199,110.9072,111.3563,117456.0
2023-02-13 15:20:00,114.07,114.43,113.76,114.43,76736.0,111.3759,111.7274,111.0732,111.7274,76736.0
2023-02-13 15:30:00,114.52,114.82,114.38,114.81,60353.0,111.8152,112.1081,111.6785,112.0984,60353.0
2023-02-13 15:40:00,114.81,115.29,114.8,114.98,79788.0,112.0984,112.567,112.0886,112.2644,79788.0
2023-02-13 15:50:00,115.0,115.05,114.61,114.79,181002.0,112.2839,112.3327,111.9031,112.0788,181002.0
2023-02-14 09:30:00,114.05,114.16,113.19,113.66,27395.0,111.3563,111.4637,110.5166,110.9755,27395.0
2023-02-14 09:40:00,113.55,114.57,113.4,114.57,16712.0,110.8681,111.864,110.7217,111.864,16712.0
2023-02-14 09:50:00,114.48,115.74,114.39,115.54,34962.0,111.7762,113.0064,111.6883,112.8111,34962.0
2023-02-14 10:00:00,115.61,117.01,115.53,117.0,48817.0,112.8795,114.2464,112.8014,114.2367,48817.0
2023-02-14 10:10:00,116.92,117.74,116.92,117.42,27196.0,114.1585,114.9592,114.1585,114.6467,27196.0
2023-02-14 10:20:00,117.45,118.19,117.37,117.48,54852.0,114.676,115.3985,114.5979,114.7053,54852.0
2023-02-14 10:30:00,117.48,117.55,116.35,116.35,84943.0,114.7053,114.7737,113.602,113.602,84943.0
2023-02-14 10:40:00,116.34,117.06,116.13,117.06,54752.0,113.5922,114.2952,113.3872,114.2952,54752.0
2023-02-14 10:50:00,117.01,117.49,116.95,117.38,34743.0,114.2464,114.7151,114.1878,114.6077,34743.0
2023-02-14 11:00:00,117.38,117.53,117.07,117.07,43159.0,114.6077,114.7541,114.305,114.305,43159.0
2023-02-14 11:10:00,117.03,117.09,116.25,116.88,67638.0,114.2659,114.3245,113.5044,114.1195,67638.0
2023-02-14 11:20:00,116.82,116.89,115.71,115.92,30682.0,114.0609,114.1292,112.9771,113.1822,30682.0
2023-02-14 11:30:00,115.87,115.91,115.42,115.42,30111.0,113.1333,113.1724,112.694,112.694,30111.0
2023-02-14 11:40:00,115.34,115.35,114.86,115.22,41318.0,112.6159,112.6256,112.1472,112.4987,41318.0
2023-02-14 11:50:00,115.17,115.45,114.98,115.24,12470.0,112.4499,112.7233,112.2644,112.5182,12470.0
2023-02-14 12:00:00,115.17,115.25,114.91,115.24,40831.0,112.4499,112.528,112.196,112.5182,40831.0
2023-02-14 12:10:00,115.29,115.53,115.22,115.44,21174.0,112.567,112.8014,112.4987,112.7135,21174.0
2023-02-14 12:20:00,115.44,115.65,115.31,115.4,8333.0,112.7135,112.9185,112.5866,112.6744,8333.0
2023-02-14 12:30:00,115.4,115.62,115.26,115.34,34558.0,112.6744,112.8892,112.5377,112.6159,34558.0
2023-02-14 12:40:00,115.42,115.58,115.3,115.51,17672.0,112.694,112.8502,112.5768,112.7818,17672.0
2023-02-14 12:50:00,115.51,115.96,115.5,115.88,100812.0,112.7818,113.2212,112.7721,113.1431,100812.0
2023-02-14 13:00:00,115.93,116.5,115.82,116.24,49337.0,113.1919,113.7485,113.0845,113.4946,49337.0
2023-02-14 13:10:00,116.26,116.36,115.97,116.23,91756.0,113.5141,113.6118,113.231,113.4848,91756.0
2023-02-14 13:20:00,116.22,116.34,115.95,116.18,15251.0,113.4751,113.5922,113.2115,113.436,15251.0
2023-02-14 13:30:00,116.25,116.81,116.25,116.71,16158.0,113.5044,114.0511,113.5044,113.9535,16158.0
2023-02-14 13:40:00,116.69,116.77,116.39,116.73,10659.0,113.934,114.0121,113.6411,113.973,10659.0
2023-02-14 13:50:00,116.76,116.78,116.48,116.57,14306.0,114.0023,114.0218,113.7289,113.8168,14306.0
2023-02-14 14:00:00,116.59,116.62,116.02,116.21,11182.0,113.8363,113.8656,113.2798,113.4653,11182.0
2023-02-14 14:10:00,116.24,116.51,116.18,116.45,9660.0,113.4946,113.7582,113.436,113.6996,9660.0
2023-02-14 14:20:00,116.4,116.47,116.11,116.11,10201.0,113.6508,113.7192,113.3677,113.3677,10201.0
2023-02-14 14:30:00,116.15,116.56,116.11,116.4,19091.0,113.4067,113.807,113.3677,113.6508,19091.0
2023-02-14 14:40:00,116.43,116.47,116.27,116.36,9686.0,113.6801,113.7192,113.5239,113.6118,9686.0
2023-02-14 14:50:00,116.34,116.57,116.21,116.51,13722.0,113.5922,113.8168,113.4653,113.7582,13722.0
2023-02-14 15:00:00,116.59,116.59,116.11,116.38,24693.0,113.8363,113.8363,113.3677,113.6313,24693.0
2023-02-14 15:10:00,116.34,116.43,116.12,116.41,16946.0,113.5922,113.6801,113.3774,113.6606,16946.0
2023-02-14 15:20:00,116.42,116.46,116.16,116.22,15347.0,113.6703,113.7094,113.4165,113.4751,15347.0
2023-02-14 15:30:00,116.2,116.63,116.17,116.61,25569.0,113.4555,113.8754,113.4263,113.8559,25569.0
2023-02-14 15:40:00,116.59,116.75,116.54,116.7,39004.0,113.8363,113.9926,113.7875,113.9437,39004.0
2023-02-14 15:50:00,116.68,116.88,116.1,116.21,160958.0,113.9242,114.1195,113.3579,113.4653,160958.0
2023-02-15 09:30:00,114.77,117.22,114.77,116.37,109171.0,112.0593,114.4515,112.0593,113.6215,109171.0
2023-02-15 09:40:00,116.34,116.58,115.75,116.46,97766.0,113.5922,113.8266,113.0162,113.7094,97766.0
2023-02-15 09:50:00,116.46,116.87,115.86,116.84,41729.0,113.7094,114.1097,113.1236,114.0804,41729.0
2023-02-15 10:00:00,116.84,117.65,116.83,117.33,66500.0,114.0804,114.8713,114.0707,114.5589,66500.0
2023-02-15 10:10:00,117.36,117.52,116.73,117.51,46897.0,114.5881,114.7444,113.973,114.7346,46897.0
2023-02-15 10:20:00,117.53,118.06,117.53,117.83,78520.0,114.7541,115.2716,114.7541,115.047,78520.0
2023-02-15 10:30:00,117.79,117.95,117.65,117.75,23346.0,115.008,115.1642,114.8713,114.9689,23346.0
2023-02-15 10:40:00,117.76,117.78,117.11,117.34,32479.0,114.9787,114.9982,114.3441,114.5686,32479.0
2023-02-15 10:50:00,117.23,117.5,117.01,117.2,22765.0,114.4612,114.7248,114.2464,114.4319,22765.0
2023-02-15 11:00:00,117.09,117.58,117.09,117.51,14393.0,114.3245,114.803,114.3245,114.7346,14393.0
2023-02-15 11:10:00,117.58,117.59,117.21,117.25,11383.0,114.803,114.8127,114.4417,114.4807,11383.0
2023-02-15 11:20:00,117.26,117.48,117.16,117.48,14286.0,114.4905,114.7053,114.3929,114.7053,14286.0
2023-02-15 11:30:00,117.39,117.44,117.08,117.31,16340.0,114.6174,114.6663,114.3148,114.5393,16340.0
2023-02-15 11:40:00,117.33,117.87,117.33,117.8,25097.0,114.5589,115.0861,114.5589,115.0178,25097.0
2023-02-15 11:50:00,117.82,117.99,117.73,117.98,21245.0,115.0373,115.2033,114.9494,115.1935,21245.0
2023-02-15 12:00:00,118.01,118.02,117.57,117.69,16835.0,115.2228,115.2326,114.7932,114.9104,16835.0
2023-02-15 12:10:00,117.69,117.72,117.52,117.53,11153.0,114.9104,114.9396,114.7444,114.7541,11153.0
2023-02-15 12:20:00,117.48,117.6,117.36,117.46,18447.0,114.7053,114.8225,114.5881,114.6858,18447.0
2023-02-15 12:30:00,117.46,117.68,117.42,117.68,8820.0,114.6858,114.9006,114.6467,114.9006,8820.0
2023-02-15 12:40:00,117.67,117.81,117.6,117.81,7424.0,114.8908,115.0275,114.8225,115.0275,7424.0
2023-02-15 12:50:00,117.8,118.03,117.77,118.01,16972.0,115.0178,115.2423,114.9885,115.2228,16972.0
2023-02-15 13:00:00,118.0,118.38,117.99,118.38,20215.0,115.213,115.5841,115.2033,115.5841,20215.0
2023-02-15 13:10:00,118.31,118.43,118.14,118.41,21012.0,115.5157,115.6329,115.3497,115.6133,21012.0
2023-02-15 13:20:00,118.41,118.46,118.33,118.45,16659.0,115.6133,115.6622,115.5352,115.6524,16659.0
2023-02-15 13:30:00,118.47,118.83,118.47,118.79,31921.0,115.6719,116.0234,115.6719,115.9844,31921.0
2023-02-15 13:40:00,118.83,118.9,118.63,118.68,36835.0,116.0234,116.0918,115.8282,115.877,36835.0
2023-02-15 13:50:00,118.69,118.76,118.57,118.63,17280.0,115.8867,115.9551,115.7696,115.8282,17280.0
2023-02-15 14:00:00,118.65,118.74,118.42,118.47,13429.0,115.8477,115.9356,115.6231,115.6719,13429.0
2023-02-15 14:10:00,118.48,118.54,118.35,118.37,24433.0,115.6817,115.7403,115.5548,115.5743,24433.0
2023-02-15 14:20:00,118.35,118.52,118.08,118.52,24909.0,115.5548,115.7208,115.2911,115.7208,24909.0
2023-02-15 14:30:00,118.53,118.56,118.35,118.43,18401.0,115.7305,115.7598,115.5548,115.6329,18401.0
2023-02-15 14:40:00,118.45,118.52,118.29,118.32,14313.0,115.6524,115.7208,115.4962,115.5255,14313.0
2023-02-15 14:50:00,118.26,118.37,117.98,118.12,14032.0,115.4669,115.5743,115.1935,115.3302,14032.0
2023-02-15 15:00:00,118.15,118.21,118.09,118.17,19634.0,115.3595,115.4181,115.3009,115.379,19634.0
2023-02-15 15:10:00,118.17,118.27,118.07,118.14,31989.0,115.379,115.4767,115.2814,115.3497,31989.0
2023-02-15 15:20:00,118.15,118.27,117.95,118.2,36010.0,115.3595,115.4767,115.1642,115.4083,36010.0
2023-02-15 15:30:00,118.2,118.27,118.06,118.12,46034.0,115.4083,115.4767,115.2716,115.3302,46034.0
2023-02-15 15:40:00,118.12,118.4,117.94,118.4,81463.0,115.3302,115.6036,115.1544,115.6036,81463.0
2023-02-15 15:50:00,118.37,118.4,117.86,117.97,256314.0,115.5743,115.6036,115.0763,115.1837,256314.0
2023-02-16 09:30:00,115.95,116.43,115.52,116.2,22919.0,113.2115,113.6801,112.7916,113.4555,22919.0
2023-02-16 09:40:00,116.32,116.76,116.12,116.67,71861.0,113.5727,114.0023,113.3774,113.9144,71861.0
2023-02-16 09:50:00,116.65,117.02,116.5,116.97,19437.0,113.8949,114.2562,113.7485,114.2074,19437.0
2023-02-16 10:00:00,116.9,117.34,116.89,117.34,15772.0,114.139,114.5686,114.1292,114.5686,15772.0
2023-02-16 10:10:00,117.29,117.78,117.23,117.78,16374.0,114.5198,114.9982,114.4612,114.9982,16374.0
2023-02-16 10:20:00,117.85,117.89,117.61,117.78,14383.0,115.0666,115.1056,114.8322,114.9982,14383.0
2023-02-16 10:30:00,117.79,118.09,117.78,118.09,6897.0,115.008,115.3009,114.9982,115.3009,6897.0
2023-02-16 10:40:00,118.08,118.31,117.9,118.23,13098.0,115.2911,115.5157,115.1154,115.4376,13098.0
2023-02-16 10:50:00,118.28,118.37,118.0,118.36,36204.0,115.4864,115.5743,115.213,115.5645,36204.0
2023-02-16 11:00:00,118.37,118.45,117.65,117.8,13688.0,115.5743,115.6524,114.8713,115.0178,13688.0
2023-02-16 11:10:00,117.8,117.88,117.7,117.8,9843.0,115.0178,115.0959,114.9201,115.0178,9843.0
2023-02-16 11:20:00,117.78,117.85,117.49,117.75,14039.0,114.9982,115.0666,114.7151,114.9689,14039.0
2023-02-16 11:30:00,117.79,117.85,117.52,117.59,7886.0,115.008,115.0666,114.7444,114.8127,7886.0
2023-02-16 11:40:00,117.61,117.88,117.61,117.62,27815.0,114.8322,115.0959,114.8322,114.842,27815.0
2023-02-16 11:50:00,117.51,117.85,117.43,117.79,14275.0,114.7346,115.0666,114.6565,115.008,14275.0
2023-02-16 12:00:00,117.73,117.78,117.53,117.55,5893.0,114.9494,114.9982,114.7541,114.7737,5893.0
2023-02-16 12:10:00,117.55,117.62,117.4,117.4,8673.0,114.7737,114.842,114.6272,114.6272,8673.0
2023-02-16 12:20:00,117.34,117.79,117.34,117.75,8528.0,114.5686,115.008,114.5686,114.9689,8528.0
2023-02-16 12:30:00,117.69,117.9,117.66,117.89,10295.0,114.9104,115.1154,114.8811,115.1056,10295.0
2023-02-16 12:40:00,117.88,117.92,117.75,117.77,5559.0,115.0959,115.1349,114.9689,114.9885,5559.0
2023-02-16 12:50:00,117.76,117.82,117.58,117.73,13172.0,114.9787,115.0373,114.803,114.9494,13172.0
2023-02-16 13:00:00,117.79,118.31,117.79,118.31,17767.0,115.008,115.5157,115.008,115.5157,17767.0
2023-02-16 13:10:00,118.27,118.27,117.83,117.9,8508.0,115.4767,115.4767,115.047,115.1154,8508.0
2023-02-16 13:20:00,117.9,117.94,117.76,117.83,29108.0,115.1154,115.1544,114.9787,115.047,29108.0
2023-02-16 13:30:00,117.83,118.02,117.78,117.99,11935.0,115.047,115.2326,114.9982,115.2033,11935.0
2023-02-16 13:40:00,118.0,118.05,117.8,117.97,9860.0,115.213,115.2619,115.0178,115.1837,9860.0
2023-02-16 13:50:00,117.97,117.97,117.75,117.92,19904.0,115.1837,115.1837,114.9689,115.1349,19904.0
2023-02-16 14:00:00,117.92,118.1,117.92,117.99,8806.0,115.1349,115.3107,115.1349,115.2033,8806.0
2023-02-16 14:10:00,117.99,118.07,117.86,118.03,21054.0,115.2033,115.2814,115.0763,115.2423,21054.0
2023-02-16 14:20:00,118.04,118.07,117.81,117.95,9670.0,115.2521,115.2814,115.0275,115.1642,9670.0
2023-02-16 14:30:00,117.94,118.2,117.93,118.05,15712.0,115.1544,115.4083,115.1447,115.2619,15712.0
2023-02-16 14:40:00,118.07,118.15,117.95,118.14,9844.0,115.2814,115.3595,115.1642,115.3497,9844.0
2023-02-16 14:50:00,118.15,118.28,118.13,118.2,20462.0,115.3595,115.4864,115.34,115.4083,20462.0
2023-02-16 15:00:00,118.2,118.2,117.75,117.96,22774.0,115.4083,115.4083,114.9689,115.174,22774.0
2023-02-16 15:10:00,117.95,118.07,117.75,117.89,59185.0,115.1642,115.2814,114.9689,115.1056,59185.0
2023-02-16 15:20:00,117.88,117.88,117.55,117.55,34676.0,115.0959,115.0959,114.7737,114.7737,34676.0
2023-02-16 15:30:00,117.54,117.65,117.36,117.6,24804.0,114.7639,114.8713,114.5881,114.8225,24804.0
2023-02-16 15:40:00,117.6,117.66,117.36,117.64,34602.0,114.8225,114.8811,114.5881,114.8615,34602.0
2023-02-16 15:50:00,117.62,117.64,117.3,117.37,137064.0,114.842,114.8615,114.5296,114.5979,137064.0
2023-02-17 09:30:00,116.56,116.99,116.3,116.53,32545.0,113.807,114.2269,113.5532,113.7778,32545.0
2023-02-17 09:40:00,116.34,116.35,115.3,115.5,13438.0,113.5922,113.602,112.5768,112.7721,13438.0
2023-02-17 09:50:00,115.43,115.51,114.92,115.41,16830.0,112.7037,112.7818,112.2058,112.6842,16830.0
2023-02-17 10:00:00,115.39,116.08,115.35,115.88,18519.0,112.6647,113.3384,112.6256,113.1431,18519.0
2023-02-17 10:10:00,115.83,116.65,115.83,116.43,10449.0,113.0943,113.8949,113.0943,113.6801,10449.0
2023-02-17 10:20:00,116.52,116.58,116.15,116.15,2547.0,113.768,113.8266,113.4067,113.4067,2547.0
2023-02-17 10:30:00,116.1,116.56,116.06,116.23,7607.0,113.3579,113.807,113.3189,113.4848,7607.0
2023-02-17 10:40:00,116.15,116.15,115.85,115.91,1325.0,113.4067,113.4067,113.1138,113.1724,1325.0
2023-02-17 10:50:00,115.95,116.04,115.72,115.72,5108.0,113.2115,113.2993,112.9869,112.9869,5108.0
2023-02-17 11:00:00,115.65,115.76,115.49,115.65,6751.0,112.9185,113.0259,112.7623,112.9185,6751.0
2023-02-17 11:10:00,115.69,115.74,115.61,115.67,3011.0,112.9576,113.0064,112.8795,112.9381,3011.0
2023-02-17 11:20:00,115.63,115.87,115.55,115.81,6928.0,112.899,113.1333,112.8209,113.0748,6928.0
2023-02-17 11:30:00,115.81,115.93,115.51,115.57,9510.0,113.0748,113.1919,112.7818,112.8404,9510.0
2023-02-17 11:40:00,115.57,115.87,115.28,115.87,29429.0,112.8404,113.1333,112.5573,113.1333,29429.0
2023-02-17 11:50:00,115.87,115.99,115.71,115.99,7749.0,113.1333,113.2505,112.9771,113.2505,7749.0
2023-02-17 12:00:00,115.95,116.33,115.95,116.28,6761.0,113.2115,113.5825,113.2115,113.5337,6761.0
2023-02-17 12:10:00,116.31,116.34,115.89,115.9,11186.0,113.5629,113.5922,113.1529,113.1626,11186.0
2023-02-17 12:20:00,115.94,115.96,115.52,115.71,12954.0,113.2017,113.2212,112.7916,112.9771,12954.0
2023-02-17 12:30:00,115.68,115.71,115.56,115.59,10982.0,112.9478,112.9771,112.8307,112.86,10982.0
2023-02-17 12:40:00,115.59,115.69,115.43,115.47,23164.0,112.86,112.9576,112.7037,112.7428,23164.0
2023-02-17 12:50:00,115.5,115.53,115.21,115.38,14501.0,112.7721,112.8014,112.4889,112.6549,14501.0
2023-02-17 13:00:00,115.38,115.4,115.13,115.4,6604.0,112.6549,112.6744,112.4108,112.6744,6604.0
2023-02-17 13:10:00,115.4,115.59,115.37,115.58,5140.0,112.6744,112.86,112.6451,112.8502,5140.0
2023-02-17 13:20:00,115.55,115.56,115.23,115.25,11189.0,112.8209,112.8307,112.5085,112.528,11189.0
2023-02-17 13:30:00,115.24,115.29,115.18,115.25,15832.0,112.5182,112.567,112.4596,112.528,15832.0
2023-02-17 13:40:00,115.24,115.4,115.15,115.18,18666.0,112.5182,112.6744,112.4303,112.4596,18666.0
2023-02-17 13:50:00,115.15,115.24,115.06,115.19,17900.0,112.4303,112.5182,112.3425,112.4694,17900.0
2023-02-17 14:00:00,115.16,115.2,114.96,115.01,42005.0,112.4401,112.4792,112.2448,112.2937,42005.0
2023-02-17 14:10:00,115.03,115.12,114.76,115.12,9336.0,112.3132,112.4011,112.0496,112.4011,9336.0
2023-02-17 14:20:00,115.16,115.66,115.16,115.62,8326.0,112.4401,112.9283,112.4401,112.8892,8326.0
2023-02-17 14:30:00,115.66,115.76,115.66,115.71,6111.0,112.9283,113.0259,112.9283,112.9771,6111.0
2023-02-17 14:40:00,115.68,115.72,115.57,115.68,7870.0,112.9478,112.9869,112.8404,112.9478,7870.0
2023-02-17 14:50:00,115.72,115.75,115.63,115.71,13215.0,112.9869,113.0162,112.899,112.9771,13215.0
2023-02-17 15:00:00,115.75,115.83,115.67,115.75,30663.0,113.0162,113.0943,112.9381,113.0162,30663.0
2023-02-17 15:10:00,115.75,115.81,115.64,115.66,27598.0,113.0162,113.0748,112.9088,112.9283,27598.0
2023-02-17 15:20:00,115.65,115.66,115.38,115.42,36666.0,112.9185,112.9283,112.6549,112.694,36666.0
2023-02-17 15:30:00,115.4,115.58,115.32,115.4,65159.0,112.6744,112.8502,112.5963,112.6744,65159.0
2023-02-17 15:40:00,115.37,115.83,115.33,115.78,90687.0,112.6451,113.0943,112.6061,113.0455,90687.0
2023-02-17 15:50:00,115.79,116.33,115.79,116.32,131436.0,113.0552,113.5825,113.0552,113.5727,131436.0
2023-02-21 09:30:00,114.93,115.2,114.37,114.59,23261.0,112.2155,112.4792,111.6688,111.8836,23261.0
2023-02-21 09:40:00,114.61,114.75,114.27,114.4,14436.0,111.9031,112.0398,111.5711,111.6981,14436.0
2023-02-21 09:50:00,114.44,115.06,114.17,114.72,25929.0,111.7371,112.3425,111.4735,112.0105,25929.0
2023-02-21 10:00:00,114.72,114.72,113.87,113.89,14195.0,112.0105,112.0105,111.1806,111.2001,14195.0
2023-02-21 10:10:00,113.83,113.85,113.48,113.6,16534.0,111.1415,111.161,110.7998,110.917,16534.0
2023-02-21 10:20:00,113.62,113.78,113.52,113.76,9510.0,110.9365,111.0927,110.8388,111.0732,9510.0
2023-02-21 10:30:00,113.65,113.74,113.22,113.45,16706.0,110.9658,111.0536,110.5459,110.7705,16706.0
2023-02-21 10:40:00,113.48,113.67,112.9,113.13,11317.0,110.7998,110.9853,110.2335,110.4581,11317.0
2023-02-21 10:50:00,113.13,113.41,112.99,113.32,15774.0,110.4581,110.7314,110.3214,110.6436,15774.0
2023-02-21 11:00:00,113.33,113.86,113.33,113.43,29246.0,110.6533,111.1708,110.6533,110.751,29246.0
2023-02-21 11:10:00,113.51,113.87,113.43,113.74,14663.0,110.8291,111.1806,110.751,111.0536,14663.0
2023-02-21 11:20:00,113.73,113.78,113.23,113.29,13705.0,111.0439,111.0927,110.5557,110.6143,13705.0
2023-02-21 11:30:00,113.31,113.47,113.06,113.3,13521.0,110.6338,110.79,110.3897,110.624,13521.0
2023-02-21 11:40:00,113.31,113.65,113.31,113.51,6789.0,110.6338,110.9658,110.6338,110.8291,6789.0
2023-02-21 11:50:00,113.45,113.53,113.32,113.48,13492.0,110.7705,110.8486,110.6436,110.7998,13492.0
2023-02-21 12:00:00,113.48,113.58,113.22,113.43,15739.0,110.7998,110.8974,110.5459,110.751,15739.0
2023-02-21 12:10:00,113.44,113.48,113.3,113.39,7463.0,110.7607,110.7998,110.624,110.7119,7463.0
2023-02-21 12:20:00,113.42,113.42,113.17,113.2,14243.0,110.7412,110.7412,110.4971,110.5264,14243.0
2023-02-21 12:30:00,113.23,113.32,113.2,113.2,11758.0,110.5557,110.6436,110.5264,110.5264,11758.0
2023-02-21 12:40:00,113.28,113.35,113.15,113.31,64393.0,110.6045,110.6729,110.4776,110.6338,64393.0
2023-02-21 12:50:00,113.32,113.97,113.3,113.97,23416.0,110.6436,111.2782,110.624,111.2782,23416.0
2023-02-21 13:00:00,113.98,114.12,113.84,113.97,34527.0,111.288,111.4247,111.1513,111.2782,34527.0
2023-02-21 13:10:00,114.01,114.09,113.6,113.61,15706.0,111.3173,111.3954,110.917,110.9267,15706.0
2023-02-21 13:20:00,113.65,113.68,113.56,113.59,13938.0,110.9658,110.9951,110.8779,110.9072,13938.0
2023-02-21 13:30:00,113.59,113.62,113.45,113.47,9605.0,110.9072,110.9365,110.7705,110.79,9605.0
2023-02-21 13:40:00,113.45,113.53,113.39,113.42,11892.0,110.7705,110.8486,110.7119,110.7412,11892.0
2023-02-21 13:50:00,113.43,113.47,113.32,113.43,12350.0,110.751,110.79,110.6436,110.751,12350.0
2023-02-21 14:00:00,113.44,113.45,113.32,113.34,7986.0,110.7607,110.7705,110.6436,110.6631,7986.0
2023-02-21 14:10:00,113.32,113.32,113.17,113.22,9277.0,110.6436,110.6436,110.4971,110.5459,9277.0
2023-02-21 14:20:00,113.23,113.45,113.19,113.42,8992.0,110.5557,110.7705,110.5166,110.7412,8992.0
2023-02-21 14:30:00,113.45,113.69,113.41,113.65,9002.0,110.7705,111.0048,110.7314,110.9658,9002.0
2023-02-21 14:40:00,113.65,113.67,113.49,113.49,10453.0,110.9658,110.9853,110.8096,110.8096,10453.0
2023-02-21 14:50:00,113.49,113.61,113.42,113.47,16620.0,110.8096,110.9267,110.7412,110.79,16620.0
2023-02-21 15:00:00,113.48,113.53,113.14,113.14,18085.0,110.7998,110.8486,110.4678,110.4678,18085.0
2023-02-21 15:10:00,113.17,113.27,113.05,113.2,14109.0,110.4971,110.5947,110.3799,110.5264,14109.0
2023-02-21 15:20:00,113.16,113.22,113.03,113.19,25711.0,110.4873,110.5459,110.3604,110.5166,25711.0
2023-02-21 15:30:00,113.21,113.58,113.15,113.55,36236.0,110.5362,110.8974,110.4776,110.8681,36236.0
2023-02-21 15:40:00,113.57,113.57,113.33,113.45,28748.0,110.8877,110.8877,110.6533,110.7705,28748.0
2023-02-21 15:50:00,113.42,113.42,113.03,113.13,130106.0,110.7412,110.7412,110.3604,110.4581,130106.0
2023-02-22 09:30:00,113.43,114.17,113.24,114.01,21961.0,110.751,111.4735,110.5655,111.3173,21961.0
2023-02-22 09:40:00,114.07,114.3,113.87,114.0,13051.0,111.3759,111.6004,111.1806,111.3075,13051.0
2023-02-22 09:50:00,113.97,113.97,113.49,113.51,11476.0,111.2782,111.2782,110.8096,110.8291,11476.0
2023-02-22 10:00:00,113.51,113.61,113.36,113.47,11510.0,110.8291,110.9267,110.6826,110.79,11510.0
2023-02-22 10:10:00,113.45,113.56,113.09,113.56,9135.0,110.7705,110.8779,110.419,110.8779,9135.0
2023-02-22 10:20:00,113.48,113.62,113.35,113.35,8117.0,110.7998,110.9365,110.6729,110.6729,8117.0
2023-02-22 10:30:00,113.2,113.35,113.15,113.17,19334.0,110.5264,110.6729,110.4776,110.4971,19334.0
2023-02-22 10:40:00,113.22,113.58,113.18,113.3,8614.0,110.5459,110.8974,110.5069,110.624,8614.0
2023-02-22 10:50:00,113.32,113.51,113.27,113.51,27726.0,110.6436,110.8291,110.5947,110.8291,27726.0
2023-02-22 11:00:00,113.52,113.65,113.44,113.44,9309.0,110.8388,110.9658,110.7607,110.7607,9309.0
2023-02-22 11:10:00,113.42,113.45,113.21,113.27,10026.0,110.7412,110.7705,110.5362,110.5947,10026.0
2023-02-22 11:20:00,113.27,113.45,113.2,113.24,9624.0,110.5947,110.7705,110.5264,110.5655,9624.0
2023-02-22 11:30:00,113.27,113.4,113.11,113.11,9777.0,110.5947,110.7217,110.4385,110.4385,9777.0
2023-02-22 11:40:00,113.14,113.29,113.09,113.26,10142.0,110.4678,110.6143,110.419,110.585,10142.0
2023-02-22 11:50:00,113.27,113.57,113.26,113.57,8342.0,110.5947,110.8877,110.585,110.8877,8342.0
2023-02-22 12:00:00,113.54,113.69,113.43,113.6,8969.0,110.8584,111.0048,110.751,110.917,8969.0
2023-02-22 12:10:00,113.59,113.89,113.47,113.88,9067.0,110.9072,111.2001,110.79,111.1903,9067.0
2023-02-22 12:20:00,113.88,113.99,113.79,113.8,5467.0,111.1903,111.2977,111.1025,111.1122,5467.0
2023-02-22 12:30:00,113.75,113.92,113.75,113.86,5425.0,111.0634,111.2294,111.0634,111.1708,5425.0
2023-02-22 12:40:00,113.84,113.91,113.72,113.73,5555.0,111.1513,111.2196,111.0341,111.0439,5555.0
2023-02-22 12:50:00,113.78,113.9,113.74,113.88,2505.0,111.0927,111.2099,111.0536,111.1903,2505.0
2023-02-22 13:00:00,113.9,114.09,113.75,114.07,11141.0,111.2099,111.3954,111.0634,111.3759,11141.0
2023-02-22 13:10:00,114.01,114.14,113.87,114.14,4714.0,111.3173,111.4442,111.1806,111.4442,4714.0
2023-02-22 13:20:00,114.07,114.19,114.04,114.19,2717.0,111.3759,111.493,111.3466,111.493,2717.0
2023-02-22 13:30:00,114.17,114.17,113.95,114.05,4675.0,111.4735,111.4735,111.2587,111.3563,4675.0
2023-02-22 13:40:00,114.07,114.11,113.94,114.11,15064.0,111.3759,111.4149,111.2489,111.4149,15064.0
2023-02-22 13:50:00,114.12,114.12,113.87,114.02,5321.0,111.4247,111.4247,111.1806,111.327,5321.0
2023-02-22 14:00:00,113.97,114.38,113.74,114.17,25895.0,111.2782,111.6785,111.0536,111.4735,25895.0
2023-02-22 14:10:00,114.18,114.24,113.78,114.15,24215.0,111.4833,111.5418,111.0927,111.454,24215.0
2023-02-22 14:20:00,114.16,114.29,113.9,114.06,17557.0,111.4637,111.5907,111.2099,111.3661,17557.0
2023-02-22 14:30:00,114.02,114.04,113.68,113.73,16251.0,111.327,111.3466,110.9951,111.0439,16251.0
2023-02-22 14:40:00,113.7,113.84,113.27,113.83,12305.0,111.0146,111.1513,110.5947,111.1415,12305.0
2023-02-22 14:50:00,113.76,113.78,113.44,113.44,33515.0,111.0732,111.0927,110.7607,110.7607,33515.0
2023-02-22 15:00:00,113.41,113.66,113.38,113.42,16359.0,110.7314,110.9755,110.7021,110.7412,16359.0
2023-02-22 15:10:00,113.48,113.51,113.21,113.29,13349.0,110.7998,110.8291,110.5362,110.6143,13349.0
2023-02-22 15:20:00,113.27,113.64,113.2,113.57,15182.0,110.5947,110.956,110.5264,110.8877,15182.0
2023-02-22 15:30:00,113.57,113.64,113.31,113.32,17563.0,110.8877,110.956,110.6338,110.6436,17563.0
2023-02-22 15:40:00,113.35,113.44,113.28,113.41,23660.0,110.6729,110.7607,110.6045,110.7314,23660.0
2023-02-22 15:50:00,113.38,113.98,113.25,113.96,99672.0,110.7021,111.288,110.5752,111.2685,99672.0
2023-02-23 09:30:00,114.86,115.43,114.33,114.63,32389.0,112.1472,112.7037,111.6297,111.9226,32389.0
2023-02-23 09:40:00,114.62,114.85,114.4,114.82,5970.0,111.9129,112.1374,111.6981,112.1081,5970.0
2023-02-23 09:50:00,114.84,115.1,114.64,114.9,9105.0,112.1277,112.3815,111.9324,112.1862,9105.0
2023-02-23 10:00:00,114.9,114.91,114.36,114.39,17588.0,112.1862,112.196,111.659,111.6883,17588.0
2023-02-23 10:10:00,114.32,114.45,114.13,114.41,9881.0,111.6199,111.7469,111.4344,111.7078,9881.0
2023-02-23 10:20:00,114.47,114.69,114.46,114.46,5863.0,111.7664,111.9812,111.7566,111.7566,5863.0
2023-02-23 10:30:00,114.49,114.49,113.97,114.16,15496.0,111.7859,111.7859,111.2782,111.4637,15496.0
2023-02-23 10:40:00,114.05,114.05,113.6,113.6,6097.0,111.3563,111.3563,110.917,110.917,6097.0
2023-02-23 10:50:00,113.57,113.97,113.56,113.92,10307.0,110.8877,111.2782,110.8779,111.2294,10307.0
2023-02-23 11:00:00,113.86,114.07,113.56,113.57,36107.0,111.1708,111.3759,110.8779,110.8877,36107.0
2023-02-23 11:10:00,113.61,113.63,113.26,113.33,11401.0,110.9267,110.9462,110.585,110.6533,11401.0
2023-02-23 11:20:00,113.28,113.31,113.14,113.28,10208.0,110.6045,110.6338,110.4678,110.6045,10208.0
2023-02-23 11:30:00,113.28,113.41,113.19,113.41,10533.0,110.6045,110.7314,110.5166,110.7314,10533.0
2023-02-23 11:40:00,113.38,113.43,113.06,113.1,15237.0,110.7021,110.751,110.3897,110.4288,15237.0
2023-02-23 11:50:00,113.1,113.15,112.7,112.71,15441.0,110.4288,110.4776,110.0382,110.048,15441.0
2023-02-23 12:00:00,112.65,112.93,112.65,112.93,10334.0,109.9894,110.2628,109.9894,110.2628,10334.0
2023-02-23 12:10:00,112.86,112.97,112.73,112.83,7972.0,110.1944,110.3018,110.0675,110.1651,7972.0
2023-02-23 12:20:00,112.82,112.88,112.66,112.74,4848.0,110.1554,110.214,109.9992,110.0773,4848.0
2023-02-23 12:30:00,112.73,113.06,112.68,112.92,10893.0,110.0675,110.3897,110.0187,110.253,10893.0
2023-02-23 12:40:00,112.94,113.03,112.84,112.98,5549.0,110.2725,110.3604,110.1749,110.3116,5549.0
2023-02-23 12:50:00,112.99,113.06,112.83,113.04,6560.0,110.3214,110.3897,110.1651,110.3702,6560.0
2023-02-23 13:00:00,113.07,113.21,112.88,113.04,7969.0,110.3995,110.5362,110.214,110.3702,7969.0
2023-02-23 13:10:00,112.99,113.25,112.98,113.25,6946.0,110.3214,110.5752,110.3116,110.5752,6946.0
2023-02-23 13:20:00,113.27,113.42,113.23,113.41,30289.0,110.5947,110.7412,110.5557,110.7314,30289.0
2023-02-23 13:30:00,113.4,113.72,113.31,113.67,13753.0,110.7217,111.0341,110.6338,110.9853,13753.0
2023-02-23 13:40:00,113.67,113.83,113.6,113.79,14664.0,110.9853,111.1415,110.917,111.1025,14664.0
2023-02-23 13:50:00,113.81,113.82,113.6,113.64,10482.0,111.122,111.1318,110.917,110.956,10482.0
2023-02-23 14:00:00,113.64,113.66,113.46,113.59,12660.0,110.956,110.9755,110.7803,110.9072,12660.0
2023-02-23 14:10:00,113.55,113.95,113.44,113.85,54473.0,110.8681,111.2587,110.7607,111.161,54473.0
2023-02-23 14:20:00,113.87,113.91,113.41,113.44,17895.0,111.1806,111.2196,110.7314,110.7607,17895.0
2023-02-23 14:30:00,113.47,113.98,113.46,113.91,11587.0,110.79,111.288,110.7803,111.2196,11587.0
2023-02-23 14:40:00,113.92,114.09,113.8,114.08,12964.0,111.2294,111.3954,111.1122,111.3856,12964.0
2023-02-23 14:50:00,114.14,114.35,114.06,114.34,19388.0,111.4442,111.6492,111.3661,111.6395,19388.0
2023-02-23 15:00:00,114.35,114.66,114.19,114.24,25803.0,111.6492,111.9519,111.493,111.5418,25803.0
2023-02-23 15:10:00,114.21,114.44,114.17,114.17,23042.0,111.5125,111.7371,111.4735,111.4735,23042.0
2023-02-23 15:20:00,114.17,114.48,114.09,114.4,17183.0,111.4735,111.7762,111.3954,111.6981,17183.0
2023-02-23 15:30:00,114.38,114.5,114.24,114.35,27036.0,111.6785,111.7957,111.5418,111.6492,27036.0
2023-02-23 15:40:00,114.35,114.38,113.97,114.05,35638.0,111.6492,111.6785,111.2782,111.3563,35638.0
2023-02-23 15:50:00,114.07,114.09,113.75,113.77,176547.0,111.3759,111.3954,111.0634,111.0829,176547.0
2023-02-24 09:30:00,111.72,111.96,111.09,111.36,35864.0,109.0814,109.3157,108.4662,108.7299,35864.0
2023-02-24 09:40:00,111.45,111.62,111.11,111.42,32406.0,108.8177,108.9837,108.4858,108.7884,32406.0
2023-02-24 09:50:00,111.43,111.59,111.16,111.25,20321.0,108.7982,108.9544,108.5346,108.6225,20321.0
2023-02-24 10:00:00,111.18,111.47,111.09,111.2,27095.0,108.5541,108.8373,108.4662,108.5736,27095.0
2023-02-24 10:10:00,111.2,111.39,111.0,111.24,33369.0,108.5736,108.7592,108.3784,108.6127,33369.0
2023-02-24 10:20:00,111.26,111.48,111.07,111.47,17100.0,108.6322,108.847,108.4467,108.8373,17100.0
2023-02-24 10:30:00,111.48,111.48,111.16,111.17,17711.0,108.847,108.847,108.5346,108.5443,17711.0
2023-02-24 10:40:00,111.17,111.32,110.95,111.14,39979.0,108.5443,108.6908,108.3295,108.5151,39979.0
2023-02-24 10:50:00,111.11,111.36,111.02,111.28,35673.0,108.4858,108.7299,108.3979,108.6517,35673.0
2023-02-24 11:00:00,111.33,111.57,111.24,111.53,14376.0,108.7006,108.9349,108.6127,108.8958,14376.0
2023-02-24 11:10:00,111.59,111.8,111.5,111.71,13756.0,108.9544,109.1595,108.8666,109.0716,13756.0
2023-02-24 11:20:00,111.64,111.78,111.54,111.72,16706.0,109.0032,109.1399,108.9056,109.0814,16706.0
2023-02-24 11:30:00,111.72,111.75,111.46,111.7,14277.0,109.0814,109.1106,108.8275,109.0618,14277.0
2023-02-24 11:40:00,111.7,112.1,111.68,112.06,28969.0,109.0618,109.4524,109.0423,109.4133,28969.0
2023-02-24 11:50:00,112.11,112.29,111.8,111.89,20238.0,109.4621,109.6379,109.1595,109.2473,20238.0
2023-02-24 12:00:00,111.96,112.03,111.69,111.82,12140.0,109.3157,109.384,109.0521,109.179,12140.0
2023-02-24 12:10:00,111.84,111.99,111.73,111.88,16056.0,109.1985,109.345,109.0911,109.2376,16056.0
2023-02-24 12:20:00,111.95,112.02,111.76,111.96,15784.0,109.3059,109.3743,109.1204,109.3157,15784.0
2023-02-24 12:30:00,111.96,112.05,111.82,111.88,12734.0,109.3157,109.4036,109.179,109.2376,12734.0
2023-02-24 12:40:00,111.87,111.92,111.72,111.8,16930.0,109.2278,109.2766,109.0814,109.1595,16930.0
2023-02-24 12:50:00,111.7,111.83,111.45,111.62,19834.0,109.0618,109.1888,108.8177,108.9837,19834.0
2023-02-24 13:00:00,111.61,111.63,111.22,111.26,21908.0,108.974,108.9935,108.5932,108.6322,21908.0
2023-02-24 13:10:00,111.26,111.5,111.2,111.45,29802.0,108.6322,108.8666,108.5736,108.8177,29802.0
2023-02-24 13:20:00,111.49,111.62,111.39,111.48,23872.0,108.8568,108.9837,108.7592,108.847,23872.0
2023-02-24 13:30:00,111.48,111.74,111.35,111.7,27421.0,108.847,109.1009,108.7201,109.0618,27421.0
2023-02-24 13:40:00,111.76,111.93,111.68,111.84,19785.0,109.1204,109.2864,109.0423,109.1985,19785.0
2023-02-24 13:50:00,111.83,112.11,111.78,112.07,39131.0,109.1888,109.4621,109.1399,109.4231,39131.0
2023-02-24 14:00:00,112.08,112.14,111.94,112.06,14342.0,109.4329,109.4914,109.2962,109.4133,14342.0
2023-02-24 14:10:00,112.05,112.17,111.87,112.17,12978.0,109.4036,109.5207,109.2278,109.5207,12978.0
2023-02-24 14:20:00,112.09,112.24,112.01,112.1,20690.0,109.4426,109.5891,109.3645,109.4524,20690.0
2023-02-24 14:30:00,112.11,112.13,111.83,111.95,15239.0,109.4621,109.4817,109.1888,109.3059,15239.0
2023-02-24 14:40:00,111.98,112.13,111.77,112.12,15152.0,109.3352,109.4817,109.1302,109.4719,15152.0
2023-02-24 14:50:00,112.11,112.25,112.02,112.14,19530.0,109.4621,109.5988,109.3743,109.4914,19530.0
2023-02-24 15:00:00,112.19,112.34,112.12,112.29,18991.0,109.5403,109.6867,109.4719,109.6379,18991.0
2023-02-24 15:10:00,112.27,112.31,112.1,112.21,17727.0,109.6184,109.6574,109.4524,109.5598,17727.0
2023-02-24 15:20:00,112.25,112.41,112.18,112.19,20721.0,109.5988,109.7551,109.5305,109.5403,20721.0
2023-02-24 15:30:00,112.16,112.21,111.8,111.88,26137.0,109.511,109.5598,109.1595,109.2376,26137.0
2023-02-24 15:40:00,111.86,112.07,111.82,112.06,37035.0,109.218,109.4231,109.179,109.4133,37035.0
2023-02-24 15:50:00,112.06,112.36,111.72,112.21,148386.0,109.4133,109.7062,109.0814,109.5598,148386.0
2023-02-27 09:30:00,113.34,113.82,113.26,113.53,24927.0,110.6631,111.1318,110.585,110.8486,24927.0
2023-02-27 09:40:00,113.64,113.87,113.43,113.43,12558.0,110.956,111.1806,110.751,110.751,12558.0
2023-02-27 09:50:00,113.45,113.9,113.45,113.84,14372.0,110.7705,111.2099,110.7705,111.1513,14372.0
2023-02-27 10:00:00,113.85,114.26,113.66,114.15,9400.0,111.161,111.5614,110.9755,111.454,9400.0
2023-02-27 10:10:00,114.11,114.11,113.82,113.82,10566.0,111.4149,111.4149,111.1318,111.1318,10566.0
2023-02-27 10:20:00,113.87,113.91,113.5,113.5,9915.0,111.1806,111.2196,110.8193,110.8193,9915.0
2023-02-27 10:30:00,113.49,113.59,113.19,113.36,9157.0,110.8096,110.9072,110.5166,110.6826,9157.0
2023-02-27 10:40:00,113.31,113.34,113.1,113.14,8023.0,110.6338,110.6631,110.4288,110.4678,8023.0
2023-02-27 10:50:00,113.13,113.31,113.0,113.31,8828.0,110.4581,110.6338,110.3311,110.6338,8828.0
2023-02-27 11:00:00,113.34,113.38,113.23,113.37,5653.0,110.6631,110.7021,110.5557,110.6924,5653.0
2023-02-27 11:10:00,113.37,113.49,113.01,113.01,7002.0,110.6924,110.8096,110.3409,110.3409,7002.0
2023-02-27 11:20:00,113.06,113.2,112.99,113.07,14775.0,110.3897,110.5264,110.3214,110.3995,14775.0
2023-02-27 11:30:00,113.07,113.08,112.7,112.72,8188.0,110.3995,110.4092,110.0382,110.0577,8188.0
2023-02-27 11:40:00,112.72,112.73,112.56,112.71,10568.0,110.0577,110.0675,109.9015,110.048,10568.0
2023-02-27 11:50:00,112.72,112.92,112.72,112.79,6844.0,110.0577,110.253,110.0577,110.1261,6844.0
2023-02-27 12:00:00,112.75,112.75,112.41,112.41,6254.0,110.087,110.087,109.7551,109.7551,6254.0
2023-02-27 12:10:00,112.48,112.82,112.41,112.75,8816.0,109.8234,110.1554,109.7551,110.087,8816.0
2023-02-27 12:20:00,112.71,112.73,112.59,112.73,3605.0,110.048,110.0675,109.9308,110.0675,3605.0
2023-02-27 12:30:00,112.74,112.89,112.74,112.82,6846.0,110.0773,110.2237,110.0773,110.1554,6846.0
2023-02-27 12:40:00,112.83,112.92,112.73,112.92,3766.0,110.1651,110.253,110.0675,110.253,3766.0
2023-02-27 12:50:00,112.95,113.16,112.84,113.15,8260.0,110.2823,110.4873,110.1749,110.4776,8260.0
2023-02-27 13:00:00,113.15,113.22,113.11,113.12,7342.0,110.4776,110.5459,110.4385,110.4483,7342.0
2023-02-27 13:10:00,113.13,113.27,113.08,113.11,7750.0,110.4581,110.5947,110.4092,110.4385,7750.0
2023-02-27 13:20:00,113.13,113.16,113.0,113.07,4701.0,110.4581,110.4873,110.3311,110.3995,4701.0
2023-02-27 13:30:00,113.06,113.27,113.03,113.24,12330.0,110.3897,110.5947,110.3604,110.5655,12330.0
2023-02-27 13:40:00,113.26,113.26,113.01,113.08,6671.0,110.585,110.585,110.3409,110.4092,6671.0
2023-02-27 13:50:00,113.05,113.37,113.05,113.37,6437.0,110.3799,110.6924,110.3799,110.6924,6437.0
2023-02-27 14:00:00,113.37,113.46,113.33,113.33,6596.0,110.6924,110.7803,110.6533,110.6533,6596.0
2023-02-27 14:10:00,113.36,113.64,113.29,113.29,49486.0,110.6826,110.956,110.6143,110.6143,49486.0
2023-02-27 14:20:00,113.26,113.42,113.23,113.42,14666.0,110.585,110.7412,110.5557,110.7412,14666.0
2023-02-27 14:30:00,113.37,113.53,113.37,113.4,10748.0,110.6924,110.8486,110.6924,110.7217,10748.0
2023-02-27 14:40:00,113.41,113.44,113.13,113.44,18334.0,110.7314,110.7607,110.4581,110.7607,18334.0
2023-02-27 14:50:00,113.43,113.43,113.18,113.26,19884.0,110.751,110.751,110.5069,110.585,19884.0
2023-02-27 15:00:00,113.25,113.43,113.22,113.27,7189.0,110.5752,110.751,110.5459,110.5947,7189.0
2023-02-27 15:10:00,113.29,113.32,113.16,113.25,14180.0,110.6143,110.6436,110.4873,110.5752,14180.0
2023-02-27 15:20:00,113.25,113.46,113.18,113.46,16503.0,110.5752,110.7803,110.5069,110.7803,16503.0
2023-02-27 15:30:00,113.47,113.48,113.19,113.22,23061.0,110.79,110.7998,110.5166,110.5459,23061.0
2023-02-27 15:40:00,113.22,113.4,113.19,113.29,43419.0,110.5459,110.7217,110.5166,110.6143,43419.0
2023-02-27 15:50:00,113.28,113.63,113.27,113.54,110998.0,110.6045,110.9462,110.5947,110.8584,110998.0
2023-02-28 09:30:00,113.49,113.57,113.14,113.51,14649.0,110.8096,110.8877,110.4678,110.8291,14649.0
2023-02-28 09:40:00,113.5,113.85,113.45,113.53,6119.0,110.8193,111.161,110.7705,110.8486,6119.0
2023-02-28 09:50:00,113.55,113.74,113.48,113.57,4465.0,110.8681,111.0536,110.7998,110.8877,4465.0
2023-02-28 10:00:00,113.59,113.88,113.59,113.68,7223.0,110.9072,111.1903,110.9072,110.9951,7223.0
2023-02-28 10:10:00,113.64,113.68,113.42,113.48,8842.0,110.956,110.9951,110.7412,110.7998,8842.0
2023-02-28 10:20:00,113.44,113.8,113.4,113.65,18417.0,110.7607,111.1122,110.7217,110.9658,18417.0
2023-02-28 10:30:00,113.75,113.91,113.66,113.72,9790.0,111.0634,111.2196,110.9755,111.0341,9790.0
2023-02-28 10:40:00,113.8,113.87,113.53,113.58,18901.0,111.1122,111.1806,110.8486,110.8974,18901.0
2023-02-28 10:50:00,113.48,113.53,113.31,113.45,19109.0,110.7998,110.8486,110.6338,110.7705,19109.0
2023-02-28 11:00:00,113.48,113.84,113.48,113.79,10450.0,110.7998,111.1513,110.7998,111.1025,10450.0
2023-02-28 11:10:00,113.84,113.84,113.55,113.55,7215.0,111.1513,111.1513,110.8681,110.8681,7215.0
2023-02-28 11:20:00,113.6,113.71,113.57,113.58,9655.0,110.917,111.0244,110.8877,110.8974,9655.0
2023-02-28 11:30:00,113.49,113.49,113.16,113.16,9325.0,110.8096,110.8096,110.4873,110.4873,9325.0
2023-02-28 11:40:00,113.17,113.26,112.79,112.79,8415.0,110.4971,110.585,110.1261,110.1261,8415.0
2023-02-28 11:50:00,112.81,112.93,112.68,112.75,8444.0,110.1456,110.2628,110.0187,110.087,8444.0
2023-02-28 12:00:00,112.75,112.93,112.68,112.93,3662.0,110.087,110.2628,110.0187,110.2628,3662.0
2023-02-28 12:10:00,112.94,113.18,112.94,113.03,6220.0,110.2725,110.5069,110.2725,110.3604,6220.0
2023-02-28 12:20:00,113.03,113.15,112.98,113.06,5069.0,110.3604,110.4776,110.3116,110.3897,5069.0
2023-02-28 12:30:00,113.07,113.19,113.02,113.07,5871.0,110.3995,110.5166,110.3507,110.3995,5871.0
2023-02-28 12:40:00,113.06,113.12,112.96,113.07,3893.0,110.3897,110.4483,110.2921,110.3995,3893.0
2023-02-28 12:50:00,113.07,113.36,113.07,113.36,7418.0,110.3995,110.6826,110.3995,110.6826,7418.0
2023-02-28 13:00:00,113.31,113.39,113.25,113.3,6297.0,110.6338,110.7119,110.5752,110.624,6297.0
2023-02-28 13:10:00,113.28,113.32,113.14,113.25,4388.0,110.6045,110.6436,110.4678,110.5752,4388.0
2023-02-28 13:20:00,113.25,113.4,113.25,113.38,13474.0,110.5752,110.7217,110.5752,110.7021,13474.0
2023-02-28 13:30:00,113.41,113.41,113.07,113.09,4261.0,110.7314,110.7314,110.3995,110.419,4261.0
2023-02-28 13:40:00,113.13,113.19,113.07,113.07,5584.0,110.4581,110.5166,110.3995,110.3995,5584.0
2023-02-28 13:50:00,113.03,113.1,113.01,113.09,6519.0,110.3604,110.4288,110.3409,110.419,6519.0
2023-02-28 14:00:00,113.11,113.14,112.8,112.86,9070.0,110.4385,110.4678,110.1358,110.1944,9070.0
2023-02-28 14:10:00,112.86,112.9,112.79,112.89,4029.0,110.1944,110.2335,110.1261,110.2237,4029.0
2023-02-28 14:20:00,112.9,112.97,112.67,112.67,2684.0,110.2335,110.3018,110.0089,110.0089,2684.0
2023-02-28 14:30:00,112.71,112.78,112.65,112.78,7208.0,110.048,110.1163,109.9894,110.1163,7208.0
2023-02-28 14:40:00,112.77,112.9,112.7,112.87,4145.0,110.1066,110.2335,110.0382,110.2042,4145.0
2023-02-28 14:50:00,112.9,112.92,112.7,112.74,9954.0,110.2335,110.253,110.0382,110.0773,9954.0
2023-02-28 15:00:00,112.74,112.76,112.64,112.76,10681.0,110.0773,110.0968,109.9796,110.0968,10681.0
2023-02-28 15:10:00,112.76,112.85,112.66,112.81,17540.0,110.0968,110.1847,109.9992,110.1456,17540.0
2023-02-28 15:20:00,112.8,112.86,112.57,112.57,15715.0,110.1358,110.1944,109.9113,109.9113,15715.0
2023-02-28 15:30:00,112.55,112.56,112.17,112.34,33409.0,109.8918,109.9015,109.5207,109.6867,33409.0
2023-02-28 15:40:00,112.33,112.5,112.3,112.39,30692.0,109.6769,109.8429,109.6477,109.7355,30692.0
2023-02-28 15:50:00,112.38,112.57,112.09,112.09,196671.0,109.7258,109.9113,109.4426,109.4426,196671.0
2023-03-01 09:30:00,111.58,112.16,111.28,111.54,62470.0,108.9447,109.511,108.6517,108.9056,62470.0
2023-03-01 09:40:00,111.5,111.64,111.12,111.61,15129.0,108.8666,109.0032,108.4955,108.974,15129.0
2023-03-01 09:50:00,111.61,111.61,110.96,111.03,9891.0,108.974,108.974,108.3393,108.4077,9891.0
2023-03-01 10:00:00,111.08,111.13,110.09,110.37,46845.0,108.4565,108.5053,107.4899,107.7632,46845.0
2023-03-01 10:10:00,110.32,110.35,109.95,110.35,24827.0,107.7144,107.7437,107.3532,107.7437,24827.0
2023-03-01 10:20:00,110.33,110.66,110.16,110.34,20680.0,107.7242,108.0464,107.5582,107.7339,20680.0
2023-03-01 10:30:00,110.32,111.19,110.26,111.04,12670.0,107.7144,108.5639,107.6558,108.4174,12670.0
2023-03-01 10:40:00,111.04,111.31,111.0,111.27,6229.0,108.4174,108.681,108.3784,108.642,6229.0
2023-03-01 10:50:00,111.28,111.28,110.89,111.25,11944.0,108.6517,108.6517,108.271,108.6225,11944.0
2023-03-01 11:00:00,111.22,111.32,110.58,110.58,29189.0,108.5932,108.6908,107.9683,107.9683,29189.0
2023-03-01 11:10:00,110.5,110.7,110.47,110.56,4908.0,107.8902,108.0854,107.8609,107.9488,4908.0
2023-03-01 11:20:00,110.59,111.04,110.49,111.01,5722.0,107.978,108.4174,107.8804,108.3881,5722.0
2023-03-01 11:30:00,111.01,111.26,110.98,111.25,17068.0,108.3881,108.6322,108.3588,108.6225,17068.0
2023-03-01 11:40:00,111.3,111.6,111.25,111.53,7824.0,108.6713,108.9642,108.6225,108.8958,7824.0
2023-03-01 11:50:00,111.49,111.66,111.47,111.53,3924.0,108.8568,109.0228,108.8373,108.8958,3924.0
2023-03-01 12:00:00,111.51,111.7,111.49,111.67,5595.0,108.8763,109.0618,108.8568,109.0325,5595.0
2023-03-01 12:10:00,111.77,111.79,111.62,111.7,6888.0,109.1302,109.1497,108.9837,109.0618,6888.0
2023-03-01 12:20:00,111.69,111.89,111.57,111.62,14999.0,109.0521,109.2473,108.9349,108.9837,14999.0
2023-03-01 12:30:00,111.62,111.83,111.61,111.73,8804.0,108.9837,109.1888,108.974,109.0911,8804.0
2023-03-01 12:40:00,111.79,111.93,111.76,111.84,5328.0,109.1497,109.2864,109.1204,109.1985,5328.0
2023-03-01 12:50:00,111.84,111.85,111.64,111.73,5713.0,109.1985,109.2083,109.0032,109.0911,5713.0
2023-03-01 13:00:00,111.68,111.68,111.48,111.56,4261.0,109.0423,109.0423,108.847,108.9251,4261.0
2023-03-01 13:10:00,111.55,111.81,111.5,111.69,7004.0,108.9154,109.1692,108.8666,109.0521,7004.0
2023-03-01 13:20:00,111.71,111.71,111.56,111.63,16709.0,109.0716,109.0716,108.9251,108.9935,16709.0
2023-03-01 13:30:00,111.62,111.66,111.46,111.56,9546.0,108.9837,109.0228,108.8275,108.9251,9546.0
2023-03-01 13:40:00,111.56,111.62,111.43,111.62,9740.0,108.9251,108.9837,108.7982,108.9837,9740.0
2023-03-01 13:50:00,111.6,111.61,111.4,111.58,6585.0,108.9642,108.974,108.7689,108.9447,6585.0
2023-03-01 14:00:00,111.55,111.55,111.25,111.27,10130.0,108.9154,108.9154,108.6225,108.642,10130.0
2023-03-01 14:10:00,111.31,111.37,111.17,111.17,9982.0,108.681,108.7396,108.5443,108.5443,9982.0
2023-03-01 14:20:00,111.2,111.2,111.0,111.0,8542.0,108.5736,108.5736,108.3784,108.3784,8542.0
2023-03-01 14:30:00,111.0,111.04,110.88,110.98,8411.0,108.3784,108.4174,108.2612,108.3588,8411.0
2023-03-01 14:40:00,111.05,111.24,110.99,111.14,13268.0,108.4272,108.6127,108.3686,108.5151,13268.0
2023-03-01 14:50:00,111.13,111.16,110.95,111.05,16427.0,108.5053,108.5346,108.3295,108.4272,16427.0
2023-03-01 15:00:00,111.05,111.16,110.97,111.09,9212.0,108.4272,108.5346,108.3491,108.4662,9212.0
2023-03-01 15:10:00,111.14,111.4,111.07,111.25,9213.0,108.5151,108.7689,108.4467,108.6225,9213.0
2023-03-01 15:20:00,111.27,111.27,111.01,111.14,13666.0,108.642,108.642,108.3881,108.5151,13666.0
2023-03-01 15:30:00,111.12,111.72,111.1,111.72,35026.0,108.4955,109.0814,108.476,109.0814,35026.0
2023-03-01 15:40:00,111.73,111.89,111.47,111.78,49516.0,109.0911,109.2473,108.8373,109.1399,49516.0
2023-03-01 15:50:00,111.78,111.9,111.63,111.69,93333.0,109.1399,109.2571,108.9935,109.0521,93333.0
2023-03-02 09:30:00,111.27,111.79,111.02,111.02,9034.0,108.642,109.1497,108.3979,108.3979,9034.0
2023-03-02 09:40:00,111.01,111.16,110.91,111.02,3742.0,108.3881,108.5346,108.2905,108.3979,3742.0
2023-03-02 09:50:00,111.33,111.47,110.95,111.05,8639.0,108.7006,108.8373,108.3295,108.4272,8639.0
2023-03-02 10:00:00,111.02,111.2,110.89,111.0,22582.0,108.3979,108.5736,108.271,108.3784,22582.0
2023-03-02 10:10:00,110.91,110.96,110.56,110.66,14075.0,108.2905,108.3393,107.9488,108.0464,14075.0
2023-03-02 10:20:00,110.63,110.69,110.32,110.64,42445.0,108.0171,108.0757,107.7144,108.0269,42445.0
2023-03-02 10:30:00,110.58,110.63,110.3,110.3,15999.0,107.9683,108.0171,107.6949,107.6949,15999.0
2023-03-02 10:40:00,110.18,110.24,110.1,110.15,4926.0,107.5777,107.6363,107.4996,107.5484,4926.0
2023-03-02 10:50:00,110.19,110.45,110.19,110.31,6167.0,107.5875,107.8414,107.5875,107.7047,6167.0
2023-03-02 11:00:00,110.34,110.54,110.34,110.4,6933.0,107.7339,107.9292,107.7339,107.7925,6933.0
2023-03-02 11:10:00,110.37,110.51,110.3,110.37,6266.0,107.7632,107.8999,107.6949,107.7632,6266.0
2023-03-02 11:20:00,110.38,110.38,110.22,110.23,7071.0,107.773,107.773,107.6168,107.6265,7071.0
2023-03-02 11:30:00,110.2,110.3,110.1,110.12,8318.0,107.5973,107.6949,107.4996,107.5191,8318.0
2023-03-02 11:40:00,110.11,110.33,110.05,110.26,10595.0,107.5094,107.7242,107.4508,107.6558,10595.0
2023-03-02 11:50:00,110.27,110.31,110.12,110.14,6607.0,107.6656,107.7047,107.5191,107.5387,6607.0
2023-03-02 12:00:00,110.16,110.29,110.16,110.23,5562.0,107.5582,107.6851,107.5582,107.6265,5562.0
2023-03-02 12:10:00,110.23,110.23,110.06,110.15,5342.0,107.6265,107.6265,107.4606,107.5484,5342.0
2023-03-02 12:20:00,110.18,110.32,110.17,110.31,10141.0,107.5777,107.7144,107.568,107.7047,10141.0
2023-03-02 12:30:00,110.31,110.46,110.1,110.2,9341.0,107.7047,107.8511,107.4996,107.5973,9341.0
2023-03-02 12:40:00,110.18,110.18,109.99,110.11,8244.0,107.5777,107.5777,107.3922,107.5094,8244.0
2023-03-02 12:50:00,110.1,110.41,110.09,110.23,22627.0,107.4996,107.8023,107.4899,107.6265,22627.0
2023-03-02 13:00:00,110.21,110.37,110.19,110.29,10041.0,107.607,107.7632,107.5875,107.6851,10041.0
2023-03-02 13:10:00,110.28,110.33,110.16,110.23,15589.0,107.6754,107.7242,107.5582,107.6265,15589.0
2023-03-02 13:20:00,110.23,110.27,110.12,110.18,8210.0,107.6265,107.6656,107.5191,107.5777,8210.0
2023-03-02 13:30:00,110.15,110.74,110.15,110.53,5640.0,107.5484,108.1245,107.5484,107.9195,5640.0
2023-03-02 13:40:00,110.51,110.56,110.37,110.42,10167.0,107.8999,107.9488,107.7632,107.8121,10167.0
2023-03-02 13:50:00,110.44,110.53,110.34,110.51,43184.0,107.8316,107.9195,107.7339,107.8999,43184.0
2023-03-02 14:00:00,110.55,110.79,110.53,110.59,37155.0,107.939,108.1733,107.9195,107.978,37155.0
2023-03-02 14:10:00,110.62,110.63,110.37,110.61,15399.0,108.0073,108.0171,107.7632,107.9976,15399.0
2023-03-02 14:20:00,110.59,110.8,110.5,110.7,19732.0,107.978,108.1831,107.8902,108.0854,19732.0
2023-03-02 14:30:00,110.7,110.77,110.36,110.45,18436.0,108.0854,108.1538,107.7535,107.8414,18436.0
2023-03-02 14:40:00,110.45,110.58,110.38,110.58,7592.0,107.8414,107.9683,107.773,107.9683,7592.0
2023-03-02 14:50:00,110.58,110.59,110.44,110.46,19326.0,107.9683,107.978,107.8316,107.8511,19326.0
2023-03-02 15:00:00,110.46,110.57,110.29,110.42,19890.0,107.8511,107.9585,107.6851,107.8121,19890.0
2023-03-02 15:10:00,110.45,110.76,110.44,110.59,13087.0,107.8414,108.144,107.8316,107.978,13087.0
2023-03-02 15:20:00,110.57,110.65,110.46,110.54,42954.0,107.9585,108.0366,107.8511,107.9292,42954.0
2023-03-02 15:30:00,110.55,110.91,110.55,110.83,42887.0,107.939,108.2905,107.939,108.2124,42887.0
2023-03-02 15:40:00,110.8,110.93,110.61,110.73,32759.0,108.1831,108.31,107.9976,108.1147,32759.0
2023-03-02 15:50:00,110.7,110.75,110.53,110.73,135373.0,108.0854,108.1343,107.9195,108.1147,135373.0
2023-03-03 09:30:00,111.39,111.52,111.02,111.33,9903.0,108.7592,108.8861,108.3979,108.7006,9903.0
2023-03-03 09:40:00,111.22,111.69,111.11,111.38,9356.0,108.5932,109.0521,108.4858,108.7494,9356.0
2023-03-03 09:50:00,111.66,111.94,111.48,111.84,3620.0,109.0228,109.2962,108.847,109.1985,3620.0
2023-03-03 10:00:00,111.84,111.84,111.26,111.32,7438.0,109.1985,109.1985,108.6322,108.6908,7438.0
2023-03-03 10:10:00,111.3,111.64,111.24,111.64,2126.0,108.6713,109.0032,108.6127,109.0032,2126.0
2023-03-03 10:20:00,111.69,111.81,111.55,111.77,3679.0,109.0521,109.1692,108.9154,109.1302,3679.0
2023-03-03 10:30:00,111.82,111.92,111.58,111.66,5740.0,109.179,109.2766,108.9447,109.0228,5740.0
2023-03-03 10:40:00,111.62,112.22,111.59,112.05,10307.0,108.9837,109.5695,108.9544,109.4036,10307.0
2023-03-03 10:50:00,111.99,112.18,111.86,111.86,9180.0,109.345,109.5305,109.218,109.218,9180.0
2023-03-03 11:00:00,111.91,112.13,111.91,112.11,9833.0,109.2669,109.4817,109.2669,109.4621,9833.0
2023-03-03 11:10:00,112.11,112.23,111.89,112.07,8528.0,109.4621,109.5793,109.2473,109.4231,8528.0
2023-03-03 11:20:00,112.09,112.22,111.98,112.01,4499.0,109.4426,109.5695,109.3352,109.3645,4499.0
2023-03-03 11:30:00,112.03,112.18,112.03,112.07,8958.0,109.384,109.5305,109.384,109.4231,8958.0
2023-03-03 11:40:00,112.07,112.34,112.05,112.25,14833.0,109.4231,109.6867,109.4036,109.5988,14833.0
2023-03-03 11:50:00,112.21,112.49,112.19,112.49,3370.0,109.5598,109.8332,109.5403,109.8332,3370.0
2023-03-03 12:00:00,112.52,112.57,112.36,112.48,6089.0,109.8625,109.9113,109.7062,109.8234,6089.0
2023-03-03 12:10:00,112.52,112.59,112.49,112.52,6220.0,109.8625,109.9308,109.8332,109.8625,6220.0
2023-03-03 12:20:00,112.57,112.58,112.41,112.51,4792.0,109.9113,109.921,109.7551,109.8527,4792.0
2023-03-03 12:30:00,112.46,112.55,112.36,112.55,3989.0,109.8039,109.8918,109.7062,109.8918,3989.0
2023-03-03 12:40:00,112.54,112.66,112.51,112.6,4809.0,109.882,109.9992,109.8527,109.9406,4809.0
2023-03-03 12:50:00,112.6,112.8,112.5,112.8,9010.0,109.9406,110.1358,109.8429,110.1358,9010.0
2023-03-03 13:00:00,112.77,112.87,112.67,112.76,3989.0,110.1066,110.2042,110.0089,110.0968,3989.0
2023-03-03 13:10:00,112.78,112.89,112.61,112.61,5681.0,110.1163,110.2237,109.9503,109.9503,5681.0
2023-03-03 13:20:00,112.68,112.68,112.52,112.52,5245.0,110.0187,110.0187,109.8625,109.8625,5245.0
2023-03-03 13:30:00,112.54,112.63,112.4,112.54,6689.0,109.882,109.9699,109.7453,109.882,6689.0
2023-03-03 13:40:00,112.57,112.58,112.46,112.57,4579.0,109.9113,109.921,109.8039,109.9113,4579.0
2023-03-03 13:50:00,112.59,112.67,112.54,112.58,4675.0,109.9308,110.0089,109.882,109.921,4675.0
2023-03-03 14:00:00,112.54,112.71,112.49,112.71,7036.0,109.882,110.048,109.8332,110.048,7036.0
2023-03-03 14:10:00,112.7,112.97,112.7,112.87,7473.0,110.0382,110.3018,110.0382,110.2042,7473.0
2023-03-03 14:20:00,112.88,112.89,112.73,112.84,8098.0,110.214,110.2237,110.0675,110.1749,8098.0
2023-03-03 14:30:00,112.85,112.96,112.76,112.76,9441.0,110.1847,110.2921,110.0968,110.0968,9441.0
2023-03-03 14:40:00,112.76,112.86,112.66,112.79,13529.0,110.0968,110.1944,109.9992,110.1261,13529.0
2023-03-03 14:50:00,112.79,112.79,112.61,112.71,7372.0,110.1261,110.1261,109.9503,110.048,7372.0
2023-03-03 15:00:00,112.71,112.97,112.63,112.94,17402.0,110.048,110.3018,109.9699,110.2725,17402.0
2023-03-03 15:10:00,112.9,112.94,112.76,112.86,17854.0,110.2335,110.2725,110.0968,110.1944,17854.0
2023-03-03 15:20:00,112.85,112.89,112.67,112.88,9598.0,110.1847,110.2237,110.0089,110.214,9598.0
2023-03-03 15:30:00,112.85,112.87,112.77,112.85,16492.0,110.1847,110.2042,110.1066,110.1847,16492.0
2023-03-03 15:40:00,112.86,112.86,112.64,112.74,31185.0,110.1944,110.1944,109.9796,110.0773,31185.0
2023-03-03 15:50:00,112.66,112.96,112.64,112.8,91815.0,109.9992,110.2921,109.9796,110.1358,91815.0
2023-03-06 09:30:00,112.96,113.31,112.8,113.13,8482.0,110.2921,110.6338,110.1358,110.4581,8482.0
2023-03-06 09:40:00,113.06,113.46,112.96,112.98,6272.0,110.3897,110.7803,110.2921,110.3116,6272.0
2023-03-06 09:50:00,113.04,113.32,112.98,113.21,9825.0,110.3702,110.6436,110.3116,110.5362,9825.0
2023-03-06 10:00:00,113.25,113.66,113.02,113.55,8862.0,110.5752,110.9755,110.3507,110.8681,8862.0
2023-03-06 10:10:00,113.64,113.97,113.38,113.9,8694.0,110.956,111.2782,110.7021,111.2099,8694.0
2023-03-06 10:20:00,113.92,114.0,113.77,113.97,4840.0,111.2294,111.3075,111.0829,111.2782,4840.0
2023-03-06 10:30:00,114.0,114.06,113.86,113.87,4787.0,111.3075,111.3661,111.1708,111.1806,4787.0
2023-03-06 10:40:00,113.87,114.44,113.87,114.16,12026.0,111.1806,111.7371,111.1806,111.4637,12026.0
2023-03-06 10:50:00,114.15,114.15,113.92,114.09,8883.0,111.454,111.454,111.2294,111.3954,8883.0
2023-03-06 11:00:00,114.11,114.25,114.06,114.17,6131.0,111.4149,111.5516,111.3661,111.4735,6131.0
2023-03-06 11:10:00,114.19,114.21,113.85,114.21,6006.0,111.493,111.5125,111.161,111.5125,6006.0
2023-03-06 11:20:00,114.13,114.18,113.72,113.79,6363.0,111.4344,111.4833,111.0341,111.1025,6363.0
2023-03-06 11:30:00,113.73,113.85,113.67,113.81,4285.0,111.0439,111.161,110.9853,111.122,4285.0
2023-03-06 11:40:00,113.77,113.77,113.52,113.65,7655.0,111.0829,111.0829,110.8388,110.9658,7655.0
2023-03-06 11:50:00,113.61,113.78,113.53,113.66,11243.0,110.9267,111.0927,110.8486,110.9755,11243.0
2023-03-06 12:00:00,113.7,113.91,113.69,113.77,3722.0,111.0146,111.2196,111.0048,111.0829,3722.0
2023-03-06 12:10:00,113.8,114.05,113.8,114.05,8098.0,111.1122,111.3563,111.1122,111.3563,8098.0
2023-03-06 12:20:00,114.08,114.08,113.77,113.85,3288.0,111.3856,111.3856,111.0829,111.161,3288.0
2023-03-06 12:30:00,113.86,113.86,113.65,113.65,3597.0,111.1708,111.1708,110.9658,110.9658,3597.0
2023-03-06 12:40:00,113.66,113.71,113.25,113.27,6425.0,110.9755,111.0244,110.5752,110.5947,6425.0
2023-03-06 12:50:00,113.27,113.49,113.27,113.4,4553.0,110.5947,110.8096,110.5947,110.7217,4553.0
2023-03-06 13:00:00,113.39,113.39,113.13,113.13,4952.0,110.7119,110.7119,110.4581,110.4581,4952.0
2023-03-06 13:10:00,113.17,113.31,113.02,113.31,5416.0,110.4971,110.6338,110.3507,110.6338,5416.0
2023-03-06 13:20:00,113.31,113.33,113.07,113.27,7075.0,110.6338,110.6533,110.3995,110.5947,7075.0
2023-03-06 13:30:00,113.18,113.27,113.01,113.01,9955.0,110.5069,110.5947,110.3409,110.3409,9955.0
2023-03-06 13:40:00,113.04,113.09,113.0,113.02,4913.0,110.3702,110.419,110.3311,110.3507,4913.0
2023-03-06 13:50:00,113.05,113.13,112.94,113.08,8718.0,110.3799,110.4581,110.2725,110.4092,8718.0
2023-03-06 14:00:00,113.07,113.3,113.07,113.3,6384.0,110.3995,110.624,110.3995,110.624,6384.0
2023-03-06 14:10:00,113.3,113.36,113.21,113.22,7192.0,110.624,110.6826,110.5362,110.5459,7192.0
2023-03-06 14:20:00,113.27,113.41,113.25,113.35,10541.0,110.5947,110.7314,110.5752,110.6729,10541.0
2023-03-06 14:30:00,113.38,113.5,113.18,113.25,7529.0,110.7021,110.8193,110.5069,110.5752,7529.0
2023-03-06 14:40:00,113.25,113.36,113.23,113.3,7838.0,110.5752,110.6826,110.5557,110.624,7838.0
2023-03-06 14:50:00,113.29,113.39,113.25,113.31,8557.0,110.6143,110.7119,110.5752,110.6338,8557.0
2023-03-06 15:00:00,113.34,113.38,113.11,113.2,18964.0,110.6631,110.7021,110.4385,110.5264,18964.0
2023-03-06 15:10:00,113.21,113.21,112.88,113.09,15062.0,110.5362,110.5362,110.214,110.419,15062.0
2023-03-06 15:20:00,113.09,113.1,112.73,112.73,43100.0,110.419,110.4288,110.0675,110.0675,43100.0
2023-03-06 15:30:00,112.78,112.99,112.68,112.93,24367.0,110.1163,110.3214,110.0187,110.2628,24367.0
2023-03-06 15:40:00,112.91,112.91,112.76,112.84,31155.0,110.2433,110.2433,110.0968,110.1749,31155.0
2023-03-06 15:50:00,112.86,112.93,112.53,112.6,121472.0,110.1944,110.2628,109.8722,109.9406,121472.0
2023-03-07 09:30:00,112.31,112.79,112.01,112.59,12912.0,109.6574,110.1261,109.3645,109.9308,12912.0
2023-03-07 09:40:00,112.56,112.68,112.36,112.43,11336.0,109.9015,110.0187,109.7062,109.7746,11336.0
2023-03-07 09:50:00,112.37,112.51,112.25,112.4,8732.0,109.716,109.8527,109.5988,109.7453,8732.0
2023-03-07 10:00:00,112.35,112.35,111.06,111.06,19070.0,109.6965,109.6965,108.4369,108.4369,19070.0
2023-03-07 10:10:00,111.11,111.45,111.06,111.09,20290.0,108.4858,108.8177,108.4369,108.4662,20290.0
2023-03-07 10:20:00,111.07,111.51,110.73,110.81,13919.0,108.4467,108.8763,108.1147,108.1928,13919.0
2023-03-07 10:30:00,110.85,111.12,110.57,110.68,16099.0,108.2319,108.4955,107.9585,108.0659,16099.0
2023-03-07 10:40:00,110.64,110.71,110.37,110.62,19496.0,108.0269,108.0952,107.7632,108.0073,19496.0
2023-03-07 10:50:00,110.54,110.58,110.01,110.15,14782.0,107.9292,107.9683,107.4117,107.5484,14782.0
2023-03-07 11:00:00,110.06,110.38,109.91,110.15,15085.0,107.4606,107.773,107.3141,107.5484,15085.0
2023-03-07 11:10:00,110.18,110.23,109.78,109.91,14003.0,107.5777,107.6265,107.1872,107.3141,14003.0
2023-03-07 11:20:00,109.89,109.89,109.49,109.49,31329.0,107.2946,107.2946,106.904,106.904,31329.0
2023-03-07 11:30:00,109.49,109.71,109.42,109.55,27307.0,106.904,107.1188,106.8357,106.9626,27307.0
2023-03-07 11:40:00,109.56,109.87,109.42,109.86,11469.0,106.9724,107.275,106.8357,107.2653,11469.0
2023-03-07 11:50:00,109.89,109.94,109.52,109.55,12292.0,107.2946,107.3434,106.9333,106.9626,12292.0
2023-03-07 12:00:00,109.53,109.6,109.38,109.56,10371.0,106.9431,107.0114,106.7966,106.9724,10371.0
2023-03-07 12:10:00,109.61,109.88,109.5,109.88,8018.0,107.0212,107.2848,106.9138,107.2848,8018.0
2023-03-07 12:20:00,109.94,110.22,109.93,110.05,9982.0,107.3434,107.6168,107.3336,107.4508,9982.0
2023-03-07 12:30:00,110.02,110.29,109.97,110.28,12673.0,107.4215,107.6851,107.3727,107.6754,12673.0
2023-03-07 12:40:00,110.29,110.38,110.13,110.29,19499.0,107.6851,107.773,107.5289,107.6851,19499.0
2023-03-07 12:50:00,110.27,110.27,109.87,109.95,8914.0,107.6656,107.6656,107.275,107.3532,8914.0
2023-03-07 13:00:00,109.87,109.95,109.75,109.79,12244.0,107.275,107.3532,107.1579,107.1969,12244.0
2023-03-07 13:10:00,109.82,109.84,109.66,109.77,9623.0,107.2262,107.2458,107.07,107.1774,9623.0
2023-03-07 13:20:00,109.78,109.83,109.62,109.72,7911.0,107.1872,107.236,107.031,107.1286,7911.0
2023-03-07 13:30:00,109.72,109.81,109.62,109.68,11392.0,107.1286,107.2165,107.031,107.0895,11392.0
2023-03-07 13:40:00,109.67,109.73,109.41,109.47,12758.0,107.0798,107.1384,106.8259,106.8845,12758.0
2023-03-07 13:50:00,109.45,109.52,109.32,109.46,10806.0,106.865,106.9333,106.738,106.8747,10806.0
2023-03-07 14:00:00,109.46,109.57,109.43,109.55,9377.0,106.8747,106.9821,106.8454,106.9626,9377.0
2023-03-07 14:10:00,109.52,109.59,109.34,109.34,17976.0,106.9333,107.0017,106.7576,106.7576,17976.0
2023-03-07 14:20:00,109.39,109.43,109.11,109.2,12384.0,106.8064,106.8454,106.533,106.6209,12384.0
2023-03-07 14:30:00,109.2,109.21,109.04,109.09,8429.0,106.6209,106.6306,106.4647,106.5135,8429.0
2023-03-07 14:40:00,109.11,109.11,108.97,108.99,13349.0,106.533,106.533,106.3963,106.4158,13349.0
2023-03-07 14:50:00,108.98,109.01,108.83,109.0,10476.0,106.4061,106.4354,106.2596,106.4256,10476.0
2023-03-07 15:00:00,109.0,109.23,109.0,109.14,26306.0,106.4256,106.6502,106.4256,106.5623,26306.0
2023-03-07 15:10:00,109.14,109.4,109.13,109.37,15994.0,106.5623,106.8162,106.5525,106.7869,15994.0
2023-03-07 15:20:00,109.34,109.34,108.96,109.09,21238.0,106.7576,106.7576,106.3865,106.5135,21238.0
2023-03-07 15:30:00,109.09,109.37,109.09,109.26,30193.0,106.5135,106.7869,106.5135,106.6795,30193.0
2023-03-07 15:40:00,109.27,109.3,108.99,109.08,94498.0,106.6892,106.7185,106.4158,106.5037,94498.0
2023-03-07 15:50:00,109.07,109.21,108.82,108.83,308430.0,106.4939,106.6306,106.2498,106.2596,308430.0
2023-03-08 09:30:00,108.71,109.41,108.22,108.27,17610.0,106.1424,106.8259,105.664,105.7128,17610.0
2023-03-08 09:40:00,108.28,108.63,108.27,108.37,27583.0,105.7226,106.0643,105.7128,105.8105,27583.0
2023-03-08 09:50:00,108.33,108.56,108.22,108.44,16081.0,105.7714,105.996,105.664,105.8788,16081.0
2023-03-08 10:00:00,108.55,108.61,107.77,108.42,22879.0,105.9862,106.0448,105.2246,105.8593,22879.0
2023-03-08 10:10:00,108.47,108.76,108.43,108.56,27721.0,105.9081,106.1913,105.8691,105.996,27721.0
2023-03-08 10:20:00,108.57,109.23,108.41,109.07,28277.0,106.0058,106.6502,105.8495,106.4939,28277.0
2023-03-08 10:30:00,109.14,109.57,109.07,109.32,10905.0,106.5623,106.9821,106.4939,106.738,10905.0
2023-03-08 10:40:00,109.25,109.26,108.87,108.88,11419.0,106.6697,106.6795,106.2987,106.3084,11419.0
2023-03-08 10:50:00,108.81,108.91,108.75,108.8,18566.0,106.2401,106.3377,106.1815,106.2303,18566.0
2023-03-08 11:00:00,108.83,109.05,108.75,108.92,25342.0,106.2596,106.4744,106.1815,106.3475,25342.0
2023-03-08 11:10:00,108.93,108.96,108.73,108.73,20812.0,106.3573,106.3865,106.162,106.162,20812.0
2023-03-08 11:20:00,108.73,108.78,108.61,108.64,12929.0,106.162,106.2108,106.0448,106.0741,12929.0
2023-03-08 11:30:00,108.69,108.72,108.43,108.6,11391.0,106.1229,106.1522,105.8691,106.035,11391.0
2023-03-08 11:40:00,108.62,108.95,108.59,108.93,25033.0,106.0546,106.3768,106.0253,106.3573,25033.0
2023-03-08 11:50:00,108.9,109.08,108.83,108.91,26469.0,106.328,106.5037,106.2596,106.3377,26469.0
2023-03-08 12:00:00,108.9,108.94,108.65,108.66,11872.0,106.328,106.367,106.0839,106.0936,11872.0
2023-03-08 12:10:00,108.7,108.81,108.47,108.76,7899.0,106.1327,106.2401,105.9081,106.1913,7899.0
2023-03-08 12:20:00,108.8,108.8,108.61,108.62,12260.0,106.2303,106.2303,106.0448,106.0546,12260.0
2023-03-08 12:30:00,108.64,108.64,108.4,108.58,8338.0,106.0741,106.0741,105.8398,106.0155,8338.0
2023-03-08 12:40:00,108.62,108.8,108.59,108.69,7794.0,106.0546,106.2303,106.0253,106.1229,7794.0
2023-03-08 12:50:00,108.8,108.9,108.75,108.75,11065.0,106.2303,106.328,106.1815,106.1815,11065.0
2023-03-08 13:00:00,108.83,108.93,108.67,108.73,16486.0,106.2596,106.3573,106.1034,106.162,16486.0
2023-03-08 13:10:00,108.7,108.79,108.63,108.63,7535.0,106.1327,106.2206,106.0643,106.0643,7535.0
2023-03-08 13:20:00,108.61,108.76,108.56,108.56,6292.0,106.0448,106.1913,105.996,105.996,6292.0
2023-03-08 13:30:00,108.54,108.64,108.5,108.52,6751.0,105.9765,106.0741,105.9374,105.9569,6751.0
2023-03-08 13:40:00,108.5,108.5,108.31,108.35,7571.0,105.9374,105.9374,105.7519,105.7909,7571.0
2023-03-08 13:50:00,108.35,108.42,108.21,108.28,12581.0,105.7909,105.8593,105.6543,105.7226,12581.0
2023-03-08 14:00:00,108.32,108.53,108.31,108.5,9038.0,105.7617,105.9667,105.7519,105.9374,9038.0
2023-03-08 14:10:00,108.58,108.61,108.41,108.45,7858.0,106.0155,106.0448,105.8495,105.8886,7858.0
2023-03-08 14:20:00,108.47,108.57,108.46,108.53,7890.0,105.9081,106.0058,105.8984,105.9667,7890.0
2023-03-08 14:30:00,108.53,108.53,108.4,108.5,10579.0,105.9667,105.9667,105.8398,105.9374,10579.0
2023-03-08 14:40:00,108.52,108.59,108.45,108.45,12687.0,105.9569,106.0253,105.8886,105.8886,12687.0
2023-03-08 14:50:00,108.48,108.49,108.36,108.39,9437.0,105.9179,105.9276,105.8007,105.83,9437.0
2023-03-08 15:00:00,108.41,108.44,108.16,108.24,15079.0,105.8495,105.8788,105.6054,105.6835,15079.0
2023-03-08 15:10:00,108.21,108.22,108.06,108.15,20049.0,105.6543,105.664,105.5078,105.5957,20049.0
2023-03-08 15:20:00,108.14,108.31,108.13,108.25,16495.0,105.5859,105.7519,105.5761,105.6933,16495.0
2023-03-08 15:30:00,108.28,108.61,108.25,108.61,29232.0,105.7226,106.0448,105.6933,106.0448,29232.0
2023-03-08 15:40:00,108.62,108.85,108.59,108.76,49105.0,106.0546,106.2791,106.0253,106.1913,49105.0
2023-03-08 15:50:00,108.75,108.96,108.71,108.92,171307.0,106.1815,106.3865,106.1424,106.3475,171307.0
2023-03-09 09:30:00,109.44,109.44,108.65,108.98,26978.0,106.8552,106.8552,106.0839,106.4061,26978.0
2023-03-09 09:40:00,108.99,109.21,108.81,109.18,10259.0,106.4158,106.6306,106.2401,106.6013,10259.0
2023-03-09 09:50:00,109.18,109.25,108.87,108.97,13100.0,106.6013,106.6697,106.2987,106.3963,13100.0
2023-03-09 10:00:00,108.98,109.41,108.98,109.2,10775.0,106.4061,106.8259,106.4061,106.6209,10775.0
2023-03-09 10:10:00,109.21,109.22,108.63,108.82,7816.0,106.6306,106.6404,106.0643,106.2498,7816.0
2023-03-09 10:20:00,108.89,109.01,108.81,108.98,7260.0,106.3182,106.4354,106.2401,106.4061,7260.0
2023-03-09 10:30:00,108.98,109.04,108.85,108.94,6482.0,106.4061,106.4647,106.2791,106.367,6482.0
2023-03-09 10:40:00,108.98,109.21,108.83,109.08,14377.0,106.4061,106.6306,106.2596,106.5037,14377.0
2023-03-09 10:50:00,109.0,109.04,108.66,108.66,11098.0,106.4256,106.4647,106.0936,106.0936,11098.0
2023-03-09 11:00:00,108.66,108.66,108.3,108.37,8980.0,106.0936,106.0936,105.7421,105.8105,8980.0
2023-03-09 11:10:00,108.35,108.4,108.2,108.26,6695.0,105.7909,105.8398,105.6445,105.7031,6695.0
2023-03-09 11:20:00,108.3,108.39,107.9,107.91,8622.0,105.7421,105.83,105.3516,105.3613,8622.0
2023-03-09 11:30:00,107.91,108.07,107.91,108.0,4064.0,105.3613,105.5176,105.3613,105.4492,4064.0
2023-03-09 11:40:00,108.01,108.42,107.99,108.31,8004.0,105.459,105.8593,105.4395,105.7519,8004.0
2023-03-09 11:50:00,108.3,108.3,108.11,108.13,4504.0,105.7421,105.7421,105.5566,105.5761,4504.0
2023-03-09 12:00:00,108.13,108.25,108.04,108.2,5720.0,105.5761,105.6933,105.4883,105.6445,5720.0
2023-03-09 12:10:00,108.23,108.34,108.13,108.3,21281.0,105.6738,105.7812,105.5761,105.7421,21281.0
2023-03-09 12:20:00,108.29,108.41,108.22,108.38,4303.0,105.7324,105.8495,105.664,105.8202,4303.0
2023-03-09 12:30:00,108.4,108.51,108.19,108.34,8450.0,105.8398,105.9472,105.6347,105.7812,8450.0
2023-03-09 12:40:00,108.34,108.51,108.0,108.01,9726.0,105.7812,105.9472,105.4492,105.459,9726.0
2023-03-09 12:50:00,107.99,108.07,107.91,107.98,6214.0,105.4395,105.5176,105.3613,105.4297,6214.0
2023-03-09 13:00:00,107.95,108.11,107.9,107.9,4605.0,105.4004,105.5566,105.3516,105.3516,4605.0
2023-03-09 13:10:00,107.93,107.93,107.58,107.6,6876.0,105.3809,105.3809,105.0391,105.0587,6876.0
2023-03-09 13:20:00,107.61,107.7,107.11,107.16,10000.0,105.0684,105.1563,104.5802,104.6291,10000.0
2023-03-09 13:30:00,107.1,107.19,106.84,106.84,10206.0,104.5705,104.6583,104.3166,104.3166,10206.0
2023-03-09 13:40:00,106.85,106.96,106.76,106.87,34960.0,104.3264,104.4338,104.2385,104.3459,34960.0
2023-03-09 13:50:00,106.84,106.92,106.55,106.61,12531.0,104.3166,104.3947,104.0335,104.092,12531.0
2023-03-09 14:00:00,106.58,106.62,106.19,106.22,22730.0,104.0628,104.1018,103.682,103.7113,22730.0
2023-03-09 14:10:00,106.19,106.36,106.03,106.28,12154.0,103.682,103.848,103.5257,103.7698,12154.0
2023-03-09 14:20:00,106.28,106.51,106.25,106.36,12035.0,103.7698,103.9944,103.7405,103.848,12035.0
2023-03-09 14:30:00,106.33,106.45,106.05,106.36,10707.0,103.8187,103.9358,103.5453,103.848,10707.0
2023-03-09 14:40:00,106.37,106.5,106.11,106.14,7433.0,103.8577,103.9846,103.6039,103.6331,7433.0
2023-03-09 14:50:00,106.09,106.09,105.7,105.73,15809.0,103.5843,103.5843,103.2035,103.2328,15809.0
2023-03-09 15:00:00,105.77,105.9,105.47,105.51,23144.0,103.2719,103.3988,102.979,103.018,23144.0
2023-03-09 15:10:00,105.49,105.71,105.14,105.18,32193.0,102.9985,103.2133,102.6568,102.6958,32193.0
2023-03-09 15:20:00,105.15,105.42,105.0,105.3,65934.0,102.6665,102.9302,102.5201,102.813,65934.0
2023-03-09 15:30:00,105.31,105.62,105.21,105.59,51262.0,102.8227,103.1254,102.7251,103.0961,51262.0
2023-03-09 15:40:00,105.56,105.56,105.24,105.44,49156.0,103.0668,103.0668,102.7544,102.9497,49156.0
2023-03-09 15:50:00,105.45,105.58,105.08,105.2,164520.0,102.9594,103.0864,102.5982,102.7153,164520.0
2023-03-10 09:30:00,104.29,104.7,102.5,102.61,48503.0,101.8268,102.2272,100.0791,100.1865,48503.0
2023-03-10 09:40:00,102.59,102.59,101.53,101.91,20436.0,100.167,100.167,99.132,99.5031,20436.0
2023-03-10 09:50:00,101.91,102.44,101.43,102.14,47504.0,99.5031,100.0205,99.0344,99.7276,47504.0
2023-03-10 10:00:00,102.22,103.19,102.22,103.06,53825.0,99.8057,100.7528,99.8057,100.6259,53825.0
2023-03-10 10:10:00,103.07,103.4,102.18,102.18,36251.0,100.6357,100.9579,99.7667,99.7667,36251.0
2023-03-10 10:20:00,102.18,102.61,102.09,102.39,30175.0,99.7667,100.1865,99.6788,99.9717,30175.0
2023-03-10 10:30:00,102.4,102.79,102.22,102.29,12176.0,99.9815,100.3623,99.8057,99.8741,12176.0
2023-03-10 10:40:00,102.28,102.37,101.18,101.37,41603.0,99.8643,99.9522,98.7903,98.9758,41603.0
2023-03-10 10:50:00,101.4,102.73,101.37,102.68,71358.0,99.0051,100.3037,98.9758,100.2549,71358.0
2023-03-10 11:00:00,102.6,102.87,102.46,102.8,20280.0,100.1768,100.4404,100.0401,100.372,20280.0
2023-03-10 11:10:00,102.85,102.99,102.24,102.65,13627.0,100.4209,100.5575,99.8253,100.2256,13627.0
2023-03-10 11:20:00,102.59,103.07,102.58,102.98,19349.0,100.167,100.6357,100.1572,100.5478,19349.0
2023-03-10 11:30:00,102.99,103.59,102.89,103.1,39560.0,100.5575,101.1434,100.4599,100.6649,39560.0
2023-03-10 11:40:00,103.16,103.25,102.17,102.57,52037.0,100.7235,100.8114,99.7569,100.1475,52037.0
2023-03-10 11:50:00,102.56,102.57,102.05,102.16,36268.0,100.1377,100.1475,99.6397,99.7471,36268.0
2023-03-10 12:00:00,102.15,102.17,101.55,101.59,44615.0,99.7374,99.7569,99.1516,99.1906,44615.0
2023-03-10 12:10:00,101.61,101.62,101.25,101.35,65172.0,99.2101,99.2199,98.8586,98.9563,65172.0
2023-03-10 12:20:00,101.33,101.56,101.19,101.5,18121.0,98.9368,99.1613,98.8001,99.1027,18121.0
2023-03-10 12:30:00,101.65,102.0,101.5,101.79,17066.0,99.2492,99.5909,99.1027,99.3859,17066.0
2023-03-10 12:40:00,101.75,101.77,101.36,101.51,18792.0,99.3468,99.3664,98.966,99.1125,18792.0
2023-03-10 12:50:00,101.48,101.48,100.8,100.86,29239.0,99.0832,99.0832,98.4193,98.4779,29239.0
2023-03-10 13:00:00,100.86,100.99,100.77,100.93,23052.0,98.4779,98.6048,98.39,98.5462,23052.0
2023-03-10 13:10:00,100.96,101.07,100.66,100.69,15827.0,98.5755,98.6829,98.2826,98.3119,15827.0
2023-03-10 13:20:00,100.65,100.71,99.8,100.08,39431.0,98.2728,98.3314,97.4429,97.7163,39431.0
2023-03-10 13:30:00,100.12,100.17,99.85,99.98,33969.0,97.7553,97.8041,97.4917,97.6186,33969.0
2023-03-10 13:40:00,99.95,100.19,99.74,99.76,19843.0,97.5893,97.8237,97.3843,97.4038,19843.0
2023-03-10 13:50:00,99.75,99.9,99.6,99.89,15427.0,97.3941,97.5405,97.2476,97.5308,15427.0
2023-03-10 14:00:00,99.91,100.32,99.75,100.27,42540.0,97.5503,97.9506,97.3941,97.9018,42540.0
2023-03-10 14:10:00,100.31,100.46,100.01,100.11,41174.0,97.9408,98.0873,97.6479,97.7456,41174.0
2023-03-10 14:20:00,100.14,100.27,100.0,100.0,24508.0,97.7749,97.9018,97.6382,97.6382,24508.0
2023-03-10 14:30:00,100.03,100.51,100.03,100.39,25550.0,97.6675,98.1361,97.6675,98.019,25550.0
2023-03-10 14:40:00,100.35,100.63,100.14,100.59,31066.0,97.9799,98.2533,97.7749,98.2142,31066.0
2023-03-10 14:50:00,100.64,100.67,100.31,100.41,24133.0,98.263,98.2923,97.9408,98.0385,24133.0
2023-03-10 15:00:00,100.41,100.46,100.03,100.45,19087.0,98.0385,98.0873,97.6675,98.0775,19087.0
2023-03-10 15:10:00,100.39,101.01,100.24,100.44,79216.0,98.019,98.6243,97.8725,98.0678,79216.0
2023-03-10 15:20:00,100.47,100.6,100.37,100.54,59075.0,98.0971,98.224,97.9994,98.1654,59075.0
2023-03-10 15:30:00,100.51,100.55,99.94,99.98,44879.0,98.1361,98.1752,97.5796,97.6186,44879.0
2023-03-10 15:40:00,99.96,100.01,99.79,99.89,81331.0,97.5991,97.6479,97.4331,97.5308,81331.0
2023-03-10 15:50:00,99.89,100.09,99.81,100.0,194906.0,97.5308,97.726,97.4527,97.6382,194906.0
2023-03-13 09:30:00,98.24,98.75,94.75,94.83,56286.0,95.9197,96.4177,92.5122,92.5903,56286.0
2023-03-13 09:40:00,95.01,95.17,94.05,94.84,81483.0,92.766,92.9222,91.8287,92.6,81483.0
2023-03-13 09:50:00,94.8,96.13,94.73,95.98,132714.0,92.561,93.8596,92.4926,93.7131,132714.0
2023-03-13 10:00:00,96.01,96.72,95.49,96.18,105833.0,93.7424,94.4356,93.2347,93.9084,105833.0
2023-03-13 10:10:00,96.26,96.92,95.7,95.81,44548.0,93.9865,94.6309,93.4397,93.5471,44548.0
2023-03-13 10:20:00,95.72,96.23,95.4,95.61,55245.0,93.4592,93.9572,93.1468,93.3518,55245.0
2023-03-13 10:30:00,95.66,96.64,95.58,96.54,67002.0,93.4007,94.3575,93.3226,94.2599,67002.0
2023-03-13 10:40:00,96.59,97.0,96.12,96.77,52022.0,94.3087,94.709,93.8498,94.4845,52022.0
2023-03-13 10:50:00,96.85,97.38,96.14,97.38,58489.0,94.5626,95.08,93.8693,95.08,58489.0
2023-03-13 11:00:00,97.39,98.15,97.23,97.96,48444.0,95.0898,95.8319,94.9336,95.6463,48444.0
2023-03-13 11:10:00,97.96,98.26,97.48,97.59,67017.0,95.6463,95.9393,95.1777,95.2851,67017.0
2023-03-13 11:20:00,97.56,98.5,97.56,98.35,34212.0,95.2558,96.1736,95.2558,96.0271,34212.0
2023-03-13 11:30:00,98.32,98.35,97.58,97.65,24386.0,95.9978,96.0271,95.2753,95.3437,24386.0
2023-03-13 11:40:00,97.68,98.54,97.64,98.45,21378.0,95.373,96.2126,95.3339,96.1248,21378.0
2023-03-13 11:50:00,98.4,98.4,97.17,97.89,25768.0,96.076,96.076,94.875,95.578,25768.0
2023-03-13 12:00:00,97.86,98.2,97.43,97.72,20736.0,95.5487,95.8807,95.1289,95.412,20736.0
2023-03-13 12:10:00,97.65,97.65,97.2,97.29,34786.0,95.3437,95.3437,94.9043,94.9922,34786.0
2023-03-13 12:20:00,97.34,97.63,97.07,97.44,25430.0,95.041,95.3241,94.7774,95.1386,25430.0
2023-03-13 12:30:00,97.48,97.54,97.1,97.41,15842.0,95.1777,95.2363,94.8067,95.1093,15842.0
2023-03-13 12:40:00,97.41,97.88,97.27,97.31,24486.0,95.1093,95.5682,94.9726,95.0117,24486.0
2023-03-13 12:50:00,97.25,97.5,97.07,97.34,43944.0,94.9531,95.1972,94.7774,95.041,43944.0
2023-03-13 13:00:00,97.34,97.35,96.79,97.27,25732.0,95.041,95.0508,94.504,94.9726,25732.0
2023-03-13 13:10:00,97.29,97.5,97.04,97.25,29709.0,94.9922,95.1972,94.7481,94.9531,29709.0
2023-03-13 13:20:00,97.25,97.25,96.83,97.11,28089.0,94.9531,94.9531,94.543,94.8164,28089.0
2023-03-13 13:30:00,97.11,97.54,96.87,97.47,28211.0,94.8164,95.2363,94.5821,95.1679,28211.0
2023-03-13 13:40:00,97.46,97.7,97.34,97.66,55488.0,95.1582,95.3925,95.041,95.3534,55488.0
2023-03-13 13:50:00,97.67,98.05,97.55,97.87,60275.0,95.3632,95.7342,95.246,95.5585,60275.0
2023-03-13 14:00:00,97.9,98.04,97.69,97.74,45588.0,95.5878,95.7245,95.3827,95.4315,45588.0
2023-03-13 14:10:00,97.75,97.99,97.75,97.78,39925.0,95.4413,95.6756,95.4413,95.4706,39925.0
2023-03-13 14:20:00,97.8,97.98,97.42,97.69,42536.0,95.4901,95.6659,95.1191,95.3827,42536.0
2023-03-13 14:30:00,97.76,97.97,97.5,97.6,24789.0,95.4511,95.6561,95.1972,95.2948,24789.0
2023-03-13 14:40:00,97.6,97.83,97.34,97.58,58347.0,95.2948,95.5194,95.041,95.2753,58347.0
2023-03-13 14:50:00,97.61,97.89,97.57,97.74,44091.0,95.3046,95.578,95.2656,95.4315,44091.0
2023-03-13 15:00:00,97.77,97.93,97.45,97.52,47990.0,95.4608,95.6171,95.1484,95.2167,47990.0
2023-03-13 15:10:00,97.58,97.6,97.16,97.17,59334.0,95.2753,95.2948,94.8652,94.875,59334.0
2023-03-13 15:20:00,97.17,97.2,96.48,96.61,60181.0,94.875,94.9043,94.2013,94.3282,60181.0
2023-03-13 15:30:00,96.61,96.87,96.56,96.77,74560.0,94.3282,94.5821,94.2794,94.4845,74560.0
2023-03-13 15:40:00,96.82,96.94,96.41,96.53,101996.0,94.5333,94.6504,94.133,94.2501,101996.0
2023-03-13 15:50:00,96.52,96.58,95.87,95.95,370166.0,94.2404,94.2989,93.6057,93.6838,370166.0
2023-03-14 09:30:00,99.4,100.1,99.24,99.78,93656.0,97.0523,97.7358,96.8961,97.4234,93656.0
2023-03-14 09:40:00,99.87,100.19,99.17,99.76,58159.0,97.5112,97.8237,96.8278,97.4038,58159.0
2023-03-14 09:50:00,99.74,100.16,99.44,100.11,54008.0,97.3843,97.7944,97.0914,97.7456,54008.0
2023-03-14 10:00:00,100.11,100.57,99.55,100.11,35547.0,97.7456,98.1947,97.1988,97.7456,35547.0
2023-03-14 10:10:00,100.05,100.61,99.86,100.25,69611.0,97.687,98.2338,97.5015,97.8823,69611.0
2023-03-14 10:20:00,100.15,100.65,99.99,100.6,33026.0,97.7846,98.2728,97.6284,98.224,33026.0
2023-03-14 10:30:00,100.63,100.63,100.27,100.32,47672.0,98.2533,98.2533,97.9018,97.9506,47672.0
2023-03-14 10:40:00,100.31,100.91,100.29,100.76,42645.0,97.9408,98.5267,97.9213,98.3802,42645.0
2023-03-14 10:50:00,100.81,100.91,100.24,100.29,43652.0,98.429,98.5267,97.8725,97.9213,43652.0
2023-03-14 11:00:00,100.32,101.0,100.32,100.97,55487.0,97.9506,98.6145,97.9506,98.5853,55487.0
2023-03-14 11:10:00,101.01,101.25,100.9,101.17,39429.0,98.6243,98.8586,98.5169,98.7805,39429.0
2023-03-14 11:20:00,101.14,101.52,101.1,101.45,34691.0,98.7512,99.1223,98.7122,99.0539,34691.0
2023-03-14 11:30:00,101.48,101.53,101.29,101.5,27271.0,99.0832,99.132,98.8977,99.1027,27271.0
2023-03-14 11:40:00,101.5,101.65,101.23,101.28,32345.0,99.1027,99.2492,98.8391,98.8879,32345.0
2023-03-14 11:50:00,101.27,101.64,101.27,101.32,15516.0,98.8782,99.2394,98.8782,98.927,15516.0
2023-03-14 12:00:00,101.33,101.38,100.98,101.1,15807.0,98.9368,98.9856,98.595,98.7122,15807.0
2023-03-14 12:10:00,101.12,101.34,101.03,101.26,52362.0,98.7317,98.9465,98.6438,98.8684,52362.0
2023-03-14 12:20:00,101.26,101.27,101.0,101.14,39245.0,98.8684,98.8782,98.6145,98.7512,39245.0
2023-03-14 12:30:00,101.13,101.57,101.12,101.51,25422.0,98.7415,99.1711,98.7317,99.1125,25422.0
2023-03-14 12:40:00,101.45,101.74,101.27,101.6,38836.0,99.0539,99.3371,98.8782,99.2004,38836.0
2023-03-14 12:50:00,101.6,101.64,101.31,101.33,38056.0,99.2004,99.2394,98.9172,98.9368,38056.0
2023-03-14 13:00:00,101.27,101.27,100.41,100.44,52459.0,98.8782,98.8782,98.0385,98.0678,52459.0
2023-03-14 13:10:00,100.39,100.44,99.66,100.02,25915.0,98.019,98.0678,97.3062,97.6577,25915.0
2023-03-14 13:20:00,99.98,100.49,99.87,100.43,31856.0,97.6186,98.1166,97.5112,98.058,31856.0
2023-03-14 13:30:00,100.51,100.76,100.36,100.56,27263.0,98.1361,98.3802,97.9897,98.1849,27263.0
2023-03-14 13:40:00,100.61,100.71,100.24,100.45,17585.0,98.2338,98.3314,97.8725,98.0775,17585.0
2023-03-14 13:50:00,100.41,100.51,100.3,100.48,20837.0,98.0385,98.1361,97.9311,98.1068,20837.0
2023-03-14 14:00:00,100.48,100.53,100.0,100.22,79500.0,98.1068,98.1556,97.6382,97.853,79500.0
2023-03-14 14:10:00,100.25,100.53,100.15,100.53,29053.0,97.8823,98.1556,97.7846,98.1556,29053.0
2023-03-14 14:20:00,100.52,100.79,100.4,100.66,39525.0,98.1459,98.4095,98.0287,98.2826,39525.0
2023-03-14 14:30:00,100.65,100.79,100.54,100.56,29145.0,98.2728,98.4095,98.1654,98.1849,29145.0
2023-03-14 14:40:00,100.52,100.71,100.27,100.48,43083.0,98.1459,98.3314,97.9018,98.1068,43083.0
2023-03-14 14:50:00,100.44,100.63,100.42,100.53,25519.0,98.0678,98.2533,98.0482,98.1556,25519.0
2023-03-14 15:00:00,100.57,100.65,100.28,100.32,34585.0,98.1947,98.2728,97.9116,97.9506,34585.0
2023-03-14 15:10:00,100.3,100.3,99.9,100.25,41210.0,97.9311,97.9311,97.5405,97.8823,41210.0
2023-03-14 15:20:00,100.31,100.32,100.0,100.32,40276.0,97.9408,97.9506,97.6382,97.9506,40276.0
2023-03-14 15:30:00,100.33,100.63,100.21,100.5,54786.0,97.9604,98.2533,97.8432,98.1264,54786.0
2023-03-14 15:40:00,100.5,100.93,100.43,100.89,99568.0,98.1264,98.5462,98.058,98.5071,99568.0
2023-03-14 15:50:00,100.9,101.31,100.9,101.14,225850.0,98.5169,98.9172,98.5169,98.7512,225850.0
2023-03-15 09:30:00,97.26,98.28,96.29,96.6,82668.0,94.9629,95.9588,94.0158,94.3185,82668.0
2023-03-15 09:40:00,96.59,97.14,96.32,96.52,34204.0,94.3087,94.8457,94.0451,94.2404,34204.0
2023-03-15 09:50:00,96.43,96.79,95.65,95.8,66947.0,94.1525,94.504,93.3909,93.5374,66947.0
2023-03-15 10:00:00,95.78,97.24,95.72,97.23,46651.0,93.5178,94.9433,93.4592,94.9336,46651.0
2023-03-15 10:10:00,97.23,97.96,97.14,97.8,27092.0,94.9336,95.6463,94.8457,95.4901,27092.0
2023-03-15 10:20:00,97.83,98.13,97.08,97.18,34591.0,95.5194,95.8123,94.7871,94.8848,34591.0
2023-03-15 10:30:00,97.21,97.56,96.94,97.03,34294.0,94.9141,95.2558,94.6504,94.7383,34294.0
2023-03-15 10:40:00,97.05,97.05,96.55,96.73,25542.0,94.7578,94.7578,94.2696,94.4454,25542.0
2023-03-15 10:50:00,96.73,97.29,96.61,97.29,96329.0,94.4454,94.9922,94.3282,94.9922,96329.0
2023-03-15 11:00:00,97.48,98.28,97.29,98.07,33814.0,95.1777,95.9588,94.9922,95.7537,33814.0
2023-03-15 11:10:00,98.0,98.35,97.86,98.15,27163.0,95.6854,96.0271,95.5487,95.8319,27163.0
2023-03-15 11:20:00,98.21,98.35,97.78,97.94,30909.0,95.8904,96.0271,95.4706,95.6268,30909.0
2023-03-15 11:30:00,97.84,98.2,97.65,98.05,28516.0,95.5292,95.8807,95.3437,95.7342,28516.0
2023-03-15 11:40:00,98.05,98.42,97.94,98.18,73542.0,95.7342,96.0955,95.6268,95.8611,73542.0
2023-03-15 11:50:00,98.21,98.22,97.46,97.6,52143.0,95.8904,95.9002,95.1582,95.2948,52143.0
2023-03-15 12:00:00,97.65,97.9,97.53,97.54,16474.0,95.3437,95.5878,95.2265,95.2363,16474.0
2023-03-15 12:10:00,97.47,97.59,97.35,97.45,23158.0,95.1679,95.2851,95.0508,95.1484,23158.0
2023-03-15 12:20:00,97.45,97.65,97.15,97.31,25410.0,95.1484,95.3437,94.8555,95.0117,25410.0
2023-03-15 12:30:00,97.27,97.51,97.22,97.39,26851.0,94.9726,95.207,94.9238,95.0898,26851.0
2023-03-15 12:40:00,97.36,97.89,97.32,97.89,26274.0,95.0605,95.578,95.0215,95.578,26274.0
2023-03-15 12:50:00,97.89,97.94,97.32,97.66,37556.0,95.578,95.6268,95.0215,95.3534,37556.0
2023-03-15 13:00:00,97.66,98.23,97.66,98.07,21070.0,95.3534,95.91,95.3534,95.7537,21070.0
2023-03-15 13:10:00,98.13,98.64,98.13,98.51,19822.0,95.8123,96.3103,95.8123,96.1834,19822.0
2023-03-15 13:20:00,98.55,98.61,98.24,98.34,20704.0,96.2224,96.281,95.9197,96.0174,20704.0
2023-03-15 13:30:00,98.34,98.65,98.07,98.29,22023.0,96.0174,96.32,95.7537,95.9686,22023.0
2023-03-15 13:40:00,98.27,98.28,98.01,98.15,15130.0,95.949,95.9588,95.6952,95.8319,15130.0
2023-03-15 13:50:00,98.13,98.22,97.83,97.99,51461.0,95.8123,95.9002,95.5194,95.6756,51461.0
2023-03-15 14:00:00,97.97,97.97,97.59,97.64,14412.0,95.6561,95.6561,95.2851,95.3339,14412.0
2023-03-15 14:10:00,97.67,97.67,97.19,97.58,52727.0,95.3632,95.3632,94.8945,95.2753,52727.0
2023-03-15 14:20:00,97.63,98.97,97.62,98.66,30496.0,95.3241,96.6325,95.3144,96.3298,30496.0
2023-03-15 14:30:00,98.67,99.09,98.55,98.76,41506.0,96.3396,96.7497,96.2224,96.4275,41506.0
2023-03-15 14:40:00,98.74,98.88,98.54,98.54,17316.0,96.4079,96.5446,96.2126,96.2126,17316.0
2023-03-15 14:50:00,98.57,98.93,98.46,98.86,29660.0,96.2419,96.5934,96.1345,96.5251,29660.0
2023-03-15 15:00:00,98.9,99.13,98.55,98.6,39962.0,96.5641,96.7887,96.2224,96.2712,39962.0
2023-03-15 15:10:00,98.53,98.93,98.48,98.82,38383.0,96.2029,96.5934,96.1541,96.486,38383.0
2023-03-15 15:20:00,98.73,99.33,98.63,99.09,53768.0,96.3982,96.984,96.3005,96.7497,53768.0
2023-03-15 15:30:00,99.05,99.41,98.98,99.16,67450.0,96.7106,97.0621,96.6423,96.818,67450.0
2023-03-15 15:40:00,99.18,99.19,98.79,98.96,55274.0,96.8375,96.8473,96.4567,96.6227,55274.0
2023-03-15 15:50:00,98.92,99.53,98.76,99.52,287538.0,96.5837,97.1793,96.4275,97.1695,287538.0
2023-03-16 09:30:00,98.37,98.54,97.37,97.74,30241.0,96.2846,96.451,95.3058,95.6679,30241.0
2023-03-16 09:40:00,97.83,97.85,96.57,96.62,50351.0,95.756,95.7756,94.5227,94.5717,50351.0
2023-03-16 09:50:00,96.66,97.22,96.6,97.07,38555.0,94.6108,95.159,94.5521,95.0121,38555.0
2023-03-16 10:00:00,96.98,97.21,96.72,96.82,105648.0,94.9241,95.1492,94.6696,94.7674,105648.0
2023-03-16 10:10:00,96.81,97.06,96.69,96.97,42702.0,94.7577,95.0024,94.6402,94.9143,42702.0
2023-03-16 10:20:00,96.97,97.46,96.88,97.18,37472.0,94.9143,95.3939,94.8262,95.1198,37472.0
2023-03-16 10:30:00,97.19,97.24,96.66,97.11,34483.0,95.1296,95.1785,94.6108,95.0513,34483.0
2023-03-16 10:40:00,97.11,98.16,96.91,98.02,42554.0,95.0513,96.079,94.8555,95.942,42554.0
2023-03-16 10:50:00,98.02,99.54,97.97,99.23,170662.0,95.942,97.4298,95.8931,97.1264,170662.0
2023-03-16 11:00:00,99.23,99.24,98.38,98.66,36984.0,97.1264,97.1361,96.2944,96.5684,36984.0
2023-03-16 11:10:00,98.66,98.92,98.37,98.37,26982.0,96.5684,96.8229,96.2846,96.2846,26982.0
2023-03-16 11:20:00,98.38,99.0,98.36,98.78,33351.0,96.2944,96.9012,96.2748,96.6859,33351.0
2023-03-16 11:30:00,98.84,98.93,98.65,98.81,21843.0,96.7446,96.8327,96.5587,96.7153,21843.0
2023-03-16 11:40:00,98.85,99.02,98.77,98.82,40497.0,96.7544,96.9208,96.6761,96.725,40497.0
2023-03-16 11:50:00,98.86,99.35,98.85,99.13,40812.0,96.7642,97.2438,96.7544,97.0285,40812.0
2023-03-16 12:00:00,99.12,99.3,98.79,98.79,32983.0,97.0187,97.1949,96.6957,96.6957,32983.0
2023-03-16 12:10:00,98.71,98.84,98.57,98.67,12465.0,96.6174,96.7446,96.4803,96.5782,12465.0
2023-03-16 12:20:00,98.71,99.13,98.71,99.04,27031.0,96.6174,97.0285,96.6174,96.9404,27031.0
2023-03-16 12:30:00,99.05,99.08,98.79,98.93,14845.0,96.9502,96.9795,96.6957,96.8327,14845.0
2023-03-16 12:40:00,98.93,98.94,98.75,98.93,25449.0,96.8327,96.8425,96.6565,96.8327,25449.0
2023-03-16 12:50:00,99.0,99.72,98.97,99.72,47292.0,96.9012,97.606,96.8719,97.606,47292.0
2023-03-16 13:00:00,99.72,100.26,99.72,99.98,54499.0,97.606,98.1345,97.606,97.8605,54499.0
2023-03-16 13:10:00,99.97,100.18,99.74,99.86,33219.0,97.8507,98.0562,97.6255,97.743,33219.0
2023-03-16 13:20:00,99.87,100.07,99.71,100.0,20069.0,97.7528,97.9485,97.5962,97.88,20069.0
2023-03-16 13:30:00,100.01,100.22,99.87,100.22,28643.0,97.8898,98.0954,97.7528,98.0954,28643.0
2023-03-16 13:40:00,100.25,100.34,100.01,100.01,14171.0,98.1247,98.2128,97.8898,97.8898,14171.0
2023-03-16 13:50:00,99.94,100.06,99.85,99.98,21888.0,97.8213,97.9388,97.7332,97.8605,21888.0
2023-03-16 14:00:00,99.96,100.01,99.68,99.95,27927.0,97.8409,97.8898,97.5668,97.8311,27927.0
2023-03-16 14:10:00,100.0,100.0,99.72,99.87,18862.0,97.88,97.88,97.606,97.7528,18862.0
2023-03-16 14:20:00,99.87,99.99,99.74,99.99,23433.0,97.7528,97.8702,97.6255,97.8702,23433.0
2023-03-16 14:30:00,100.01,100.19,99.8,100.14,32222.0,97.8898,98.066,97.6843,98.0171,32222.0
2023-03-16 14:40:00,100.16,100.36,100.02,100.28,29989.0,98.0366,98.2324,97.8996,98.1541,29989.0
2023-03-16 14:50:00,100.32,100.38,100.08,100.37,23788.0,98.1932,98.252,97.9583,98.2422,23788.0
2023-03-16 15:00:00,100.38,100.95,100.34,100.82,61042.0,98.252,98.8099,98.2128,98.6826,61042.0
2023-03-16 15:10:00,100.84,100.99,100.55,100.62,69117.0,98.7022,98.849,98.4184,98.4869,69117.0
2023-03-16 15:20:00,100.63,101.18,100.63,101.15,74653.0,98.4967,99.035,98.4967,99.0057,74653.0
2023-03-16 15:30:00,101.14,101.15,100.69,100.88,41321.0,98.9959,99.0057,98.5554,98.7414,41321.0
2023-03-16 15:40:00,100.86,101.07,100.8,101.04,73475.0,98.7218,98.9273,98.6631,98.898,73475.0
2023-03-16 15:50:00,101.04,101.13,100.82,100.93,222213.0,98.898,98.9861,98.6826,98.7903,222213.0
2023-03-17 09:30:00,100.89,100.89,99.79,100.19,230525.0,98.7512,98.7512,97.6745,98.066,230525.0
2023-03-17 09:40:00,100.2,100.58,99.92,99.98,26000.0,98.0758,98.4477,97.8017,97.8605,26000.0
2023-03-17 09:50:00,99.92,100.0,99.28,99.39,24812.0,97.8017,97.88,97.1753,97.283,24812.0
2023-03-17 10:00:00,99.49,100.33,99.49,99.98,32113.0,97.3808,98.203,97.3808,97.8605,32113.0
2023-03-17 10:10:00,100.02,100.35,99.74,100.0,22954.0,97.8996,98.2226,97.6255,97.88,22954.0
2023-03-17 10:20:00,99.98,99.98,99.09,99.62,19425.0,97.8605,97.8605,96.9893,97.5081,19425.0
2023-03-17 10:30:00,99.54,99.64,99.02,99.37,14046.0,97.4298,97.5277,96.9208,97.2634,14046.0
2023-03-17 10:40:00,99.3,99.32,98.66,99.04,23622.0,97.1949,97.2144,96.5684,96.9404,23622.0
2023-03-17 10:50:00,99.08,99.08,98.48,98.56,28329.0,96.9795,96.9795,96.3923,96.4706,28329.0
2023-03-17 11:00:00,98.62,98.67,98.26,98.52,19836.0,96.5293,96.5782,96.1769,96.4314,19836.0
2023-03-17 11:10:00,98.55,99.47,98.51,99.42,30117.0,96.4608,97.3613,96.4216,97.3123,30117.0
2023-03-17 11:20:00,99.41,99.46,98.56,98.9,28020.0,97.3025,97.3515,96.4706,96.8034,28020.0
2023-03-17 11:30:00,98.87,99.07,98.68,98.71,20112.0,96.774,96.9697,96.588,96.6174,20112.0
2023-03-17 11:40:00,98.71,98.71,98.25,98.59,22206.0,96.6174,96.6174,96.1671,96.4999,22206.0
2023-03-17 11:50:00,98.65,98.93,98.46,98.65,25637.0,96.5587,96.8327,96.3727,96.5587,25637.0
2023-03-17 12:00:00,98.69,98.79,98.48,98.68,19885.0,96.5978,96.6957,96.3923,96.588,19885.0
2023-03-17 12:10:00,98.63,98.91,98.63,98.71,17036.0,96.5391,96.8131,96.5391,96.6174,17036.0
2023-03-17 12:20:00,98.71,99.27,98.6,99.2,13959.0,96.6174,97.1655,96.5097,97.097,13959.0
2023-03-17 12:30:00,99.18,99.54,99.16,99.31,37532.0,97.0774,97.4298,97.0578,97.2047,37532.0
2023-03-17 12:40:00,99.35,99.41,99.04,99.05,21666.0,97.2438,97.3025,96.9404,96.9502,21666.0
2023-03-17 12:50:00,99.05,99.26,98.62,98.67,19451.0,96.9502,97.1557,96.5293,96.5782,19451.0
2023-03-17 13:00:00,98.71,98.9,98.53,98.9,36382.0,96.6174,96.8034,96.4412,96.8034,36382.0
2023-03-17 13:10:00,98.9,99.14,98.72,98.94,48021.0,96.8034,97.0383,96.6272,96.8425,48021.0
2023-03-17 13:20:00,98.98,99.21,98.9,99.08,14197.0,96.8817,97.1068,96.8034,96.9795,14197.0
2023-03-17 13:30:00,99.1,99.33,98.94,99.2,12989.0,96.9991,97.2242,96.8425,97.097,12989.0
2023-03-17 13:40:00,99.2,99.23,98.94,99.16,16064.0,97.097,97.1264,96.8425,97.0578,16064.0
2023-03-17 13:50:00,99.15,99.19,98.74,99.01,12802.0,97.0481,97.0872,96.6467,96.911,12802.0
2023-03-17 14:00:00,99.11,99.24,98.83,98.88,14312.0,97.0089,97.1361,96.7348,96.7838,14312.0
2023-03-17 14:10:00,98.91,98.98,98.31,98.81,70258.0,96.8131,96.8817,96.2259,96.7153,70258.0
2023-03-17 14:20:00,98.81,98.95,98.43,98.66,62216.0,96.7153,96.8523,96.3433,96.5684,62216.0
2023-03-17 14:30:00,98.76,98.8,98.32,98.45,31223.0,96.6663,96.7055,96.2356,96.3629,31223.0
2023-03-17 14:40:00,98.47,98.58,98.36,98.47,23440.0,96.3825,96.4901,96.2748,96.3825,23440.0
2023-03-17 14:50:00,98.45,98.72,98.17,98.65,20948.0,96.3629,96.6272,96.0888,96.5587,20948.0
2023-03-17 15:00:00,98.64,98.74,98.46,98.65,27974.0,96.5489,96.6467,96.3727,96.5587,27974.0
2023-03-17 15:10:00,98.65,98.69,98.4,98.57,64835.0,96.5587,96.5978,96.314,96.4803,64835.0
2023-03-17 15:20:00,98.56,98.69,98.48,98.65,55773.0,96.4706,96.5978,96.3923,96.5587,55773.0
2023-03-17 15:30:00,98.66,98.66,97.97,98.1,63793.0,96.5684,96.5684,95.8931,96.0203,63793.0
2023-03-17 15:40:00,98.06,98.34,97.97,98.12,129027.0,95.9812,96.2552,95.8931,96.0399,129027.0
2023-03-17 15:50:00,98.09,98.69,97.95,98.5,316120.0,96.0105,96.5978,95.8735,96.4118,316120.0
2023-03-20 09:30:00,98.44,100.2,98.44,100.06,31012.0,96.3531,98.0758,96.3531,97.9388,31012.0
2023-03-20 09:40:00,99.95,100.29,99.17,99.86,27425.0,97.8311,98.1639,97.0676,97.743,27425.0
2023-03-20 09:50:00,99.96,99.99,99.43,99.5,23166.0,97.8409,97.8702,97.3221,97.3906,23166.0
2023-03-20 10:00:00,99.48,99.87,99.25,99.26,31939.0,97.3711,97.7528,97.1459,97.1557,31939.0
2023-03-20 10:10:00,99.26,100.15,99.25,99.87,34292.0,97.1557,98.0269,97.1459,97.7528,34292.0
2023-03-20 10:20:00,99.88,100.31,99.79,100.19,19180.0,97.7626,98.1835,97.6745,98.066,19180.0
2023-03-20 10:30:00,100.26,100.65,100.21,100.23,23217.0,98.1345,98.5163,98.0856,98.1052,23217.0
2023-03-20 10:40:00,100.22,100.48,100.21,100.43,37298.0,98.0954,98.3499,98.0856,98.3009,37298.0
2023-03-20 10:50:00,100.44,100.84,100.18,100.84,18611.0,98.3107,98.7022,98.0562,98.7022,18611.0
2023-03-20 11:00:00,100.81,100.93,100.59,100.67,11777.0,98.6729,98.7903,98.4575,98.5358,11777.0
2023-03-20 11:10:00,100.62,100.73,100.43,100.68,13736.0,98.4869,98.5946,98.3009,98.5456,13736.0
2023-03-20 11:20:00,100.7,100.99,100.6,100.96,15394.0,98.5652,98.849,98.4673,98.8197,15394.0
2023-03-20 11:30:00,100.97,100.98,100.71,100.85,15765.0,98.8295,98.8393,98.575,98.712,15765.0
2023-03-20 11:40:00,100.84,100.93,100.76,100.88,28175.0,98.7022,98.7903,98.6239,98.7414,28175.0
2023-03-20 11:50:00,100.86,100.94,100.43,100.66,30499.0,98.7218,98.8001,98.3009,98.526,30499.0
2023-03-20 12:00:00,100.59,100.65,100.04,100.05,20752.0,98.4575,98.5163,97.9192,97.929,20752.0
2023-03-20 12:10:00,100.06,100.09,99.7,99.87,29838.0,97.9388,97.9681,97.5864,97.7528,29838.0
2023-03-20 12:20:00,99.91,100.1,99.86,100.04,20834.0,97.7919,97.9779,97.743,97.9192,20834.0
2023-03-20 12:30:00,100.04,100.21,99.98,100.2,15289.0,97.9192,98.0856,97.8605,98.0758,15289.0
2023-03-20 12:40:00,100.18,100.29,100.0,100.25,13135.0,98.0562,98.1639,97.88,98.1247,13135.0
2023-03-20 12:50:00,100.25,100.44,100.25,100.34,15181.0,98.1247,98.3107,98.1247,98.2128,15181.0
2023-03-20 13:00:00,100.29,100.48,100.11,100.33,30308.0,98.1639,98.3499,97.9877,98.203,30308.0
2023-03-20 13:10:00,100.3,100.35,100.11,100.21,17005.0,98.1737,98.2226,97.9877,98.0856,17005.0
2023-03-20 13:20:00,100.19,100.32,100.12,100.13,8522.0,98.066,98.1932,97.9975,98.0073,8522.0
2023-03-20 13:30:00,100.09,100.32,100.01,100.14,30743.0,97.9681,98.1932,97.8898,98.0171,30743.0
2023-03-20 13:40:00,100.13,100.41,100.13,100.33,21180.0,98.0073,98.2813,98.0073,98.203,21180.0
2023-03-20 13:50:00,100.37,100.39,100.1,100.36,20440.0,98.2422,98.2618,97.9779,98.2324,20440.0
2023-03-20 14:00:00,100.38,100.45,100.11,100.13,15997.0,98.252,98.3205,97.9877,98.0073,15997.0
2023-03-20 14:10:00,100.14,100.28,99.95,100.21,23520.0,98.0171,98.1541,97.8311,98.0856,23520.0
2023-03-20 14:20:00,100.24,100.38,100.09,100.09,12755.0,98.1149,98.252,97.9681,97.9681,12755.0
2023-03-20 14:30:00,100.07,100.13,99.85,99.87,25249.0,97.9485,98.0073,97.7332,97.7528,25249.0
2023-03-20 14:40:00,99.85,100.14,99.79,100.13,14790.0,97.7332,98.0171,97.6745,98.0073,14790.0
2023-03-20 14:50:00,100.08,100.28,100.06,100.16,11144.0,97.9583,98.1541,97.9388,98.0366,11144.0
2023-03-20 15:00:00,100.13,100.27,100.07,100.08,14059.0,98.0073,98.1443,97.9485,97.9583,14059.0
2023-03-20 15:10:00,100.08,100.2,100.04,100.2,21493.0,97.9583,98.0758,97.9192,98.0758,21493.0
2023-03-20 15:20:00,100.18,100.26,100.01,100.2,18503.0,98.0562,98.1345,97.8898,98.0758,18503.0
2023-03-20 15:30:00,100.19,100.24,99.94,99.98,109233.0,98.066,98.1149,97.8213,97.8605,109233.0
2023-03-20 15:40:00,99.98,100.1,99.92,100.05,89276.0,97.8605,97.9779,97.8017,97.929,89276.0
2023-03-20 15:50:00,100.09,100.34,99.73,99.86,203186.0,97.9681,98.2128,97.6158,97.743,203186.0
2023-03-21 09:30:00,102.13,102.99,102.02,102.64,39591.0,99.9649,100.8066,99.8572,100.4641,39591.0
2023-03-21 09:40:00,102.66,103.42,102.37,102.4,57417.0,100.4836,101.2275,100.1998,100.2292,57417.0
2023-03-21 09:50:00,102.39,102.39,101.68,102.12,77417.0,100.2194,100.2194,99.5244,99.9551,77417.0
2023-03-21 10:00:00,102.12,102.12,101.4,101.64,58061.0,99.9551,99.9551,99.2504,99.4853,58061.0
2023-03-21 10:10:00,101.65,101.98,101.26,101.33,46527.0,99.4951,99.8181,99.1133,99.1818,46527.0
2023-03-21 10:20:00,101.3,101.37,100.86,101.11,20210.0,99.1525,99.221,98.7218,98.9665,20210.0
2023-03-21 10:30:00,101.13,101.2,100.8,101.15,20271.0,98.9861,99.0546,98.6631,99.0057,20271.0
2023-03-21 10:40:00,101.14,101.84,101.13,101.67,28681.0,98.9959,99.681,98.9861,99.5146,28681.0
2023-03-21 10:50:00,101.66,101.66,101.16,101.32,11292.0,99.5048,99.5048,99.0154,99.172,11292.0
2023-03-21 11:00:00,101.37,101.69,101.34,101.66,12606.0,99.221,99.5342,99.1916,99.5048,12606.0
2023-03-21 11:10:00,101.63,102.03,101.61,102.03,9765.0,99.4755,99.867,99.4559,99.867,9765.0
2023-03-21 11:20:00,102.06,102.27,102.03,102.23,16865.0,99.8964,100.1019,99.867,100.0628,16865.0
2023-03-21 11:30:00,102.21,102.36,102.1,102.14,60873.0,100.0432,100.19,99.9355,99.9747,60873.0
2023-03-21 11:40:00,102.19,102.24,101.75,102.12,27117.0,100.0236,100.0725,99.5929,99.9551,27117.0
2023-03-21 11:50:00,102.13,102.14,101.85,101.91,22720.0,99.9649,99.9747,99.6908,99.7495,22720.0
2023-03-21 12:00:00,102.02,102.08,101.57,101.57,13120.0,99.8572,99.9159,99.4168,99.4168,13120.0
2023-03-21 12:10:00,101.59,101.82,101.59,101.63,10112.0,99.4363,99.6615,99.4363,99.4755,10112.0
2023-03-21 12:20:00,101.61,101.73,101.46,101.5,52258.0,99.4559,99.5734,99.3091,99.3482,52258.0
2023-03-21 12:30:00,101.49,101.77,101.41,101.48,45814.0,99.3384,99.6125,99.2601,99.3287,45814.0
2023-03-21 12:40:00,101.47,101.62,101.37,101.54,12517.0,99.3189,99.4657,99.221,99.3874,12517.0
2023-03-21 12:50:00,101.55,101.83,101.45,101.71,22593.0,99.3972,99.6712,99.2993,99.5538,22593.0
2023-03-21 13:00:00,101.7,101.84,101.53,101.84,18501.0,99.544,99.681,99.3776,99.681,18501.0
2023-03-21 13:10:00,101.87,102.02,101.83,101.91,11962.0,99.7104,99.8572,99.6712,99.7495,11962.0
2023-03-21 13:20:00,101.93,102.03,101.81,101.95,10698.0,99.7691,99.867,99.6517,99.7887,10698.0
2023-03-21 13:30:00,101.93,102.23,101.93,102.1,13751.0,99.7691,100.0628,99.7691,99.9355,13751.0
2023-03-21 13:40:00,102.11,102.24,101.95,102.03,115746.0,99.9453,100.0725,99.7887,99.867,115746.0
2023-03-21 13:50:00,101.97,102.03,101.86,101.88,13093.0,99.8083,99.867,99.7006,99.7202,13093.0
2023-03-21 14:00:00,101.86,101.93,101.77,101.88,38183.0,99.7006,99.7691,99.6125,99.7202,38183.0
2023-03-21 14:10:00,101.88,101.96,101.75,101.79,26269.0,99.7202,99.7985,99.5929,99.6321,26269.0
2023-03-21 14:20:00,101.8,102.06,101.74,101.98,25481.0,99.6419,99.8964,99.5831,99.8181,25481.0
2023-03-21 14:30:00,102.0,102.06,101.84,101.84,24418.0,99.8376,99.8964,99.681,99.681,24418.0
2023-03-21 14:40:00,101.86,102.01,101.78,101.98,16482.0,99.7006,99.8474,99.6223,99.8181,16482.0
2023-03-21 14:50:00,101.99,102.03,101.9,102.0,20481.0,99.8278,99.867,99.7398,99.8376,20481.0
2023-03-21 15:00:00,101.94,102.22,101.94,102.2,20469.0,99.7789,100.053,99.7789,100.0334,20469.0
2023-03-21 15:10:00,102.23,102.27,102.13,102.19,38763.0,100.0628,100.1019,99.9649,100.0236,38763.0
2023-03-21 15:20:00,102.21,102.36,102.15,102.31,22587.0,100.0432,100.19,99.9845,100.1411,22587.0
2023-03-21 15:30:00,102.33,102.47,102.17,102.47,37504.0,100.1606,100.2977,100.004,100.2977,37504.0
2023-03-21 15:40:00,102.45,102.7,102.42,102.65,54458.0,100.2781,100.5228,100.2487,100.4739,54458.0
2023-03-21 15:50:00,102.67,102.79,102.34,102.51,173763.0,100.4934,100.6109,100.1704,100.3368,173763.0
2023-03-22 09:30:00,102.03,102.14,101.26,101.92,18363.0,99.867,99.9747,99.1133,99.7593,18363.0
2023-03-22 09:40:00,101.95,102.18,101.26,101.63,18091.0,99.7887,100.0138,99.1133,99.4755,18091.0
2023-03-22 09:50:00,101.71,101.81,101.46,101.59,26689.0,99.5538,99.6517,99.3091,99.4363,26689.0
2023-03-22 10:00:00,101.57,101.74,101.3,101.74,23205.0,99.4168,99.5831,99.1525,99.5831,23205.0
2023-03-22 10:10:00,101.75,101.79,101.24,101.41,17334.0,99.5929,99.6321,99.0937,99.2601,17334.0
2023-03-22 10:20:00,101.42,101.81,101.42,101.79,9436.0,99.2699,99.6517,99.2699,99.6321,9436.0
2023-03-22 10:30:00,101.79,101.79,101.46,101.53,11656.0,99.6321,99.6321,99.3091,99.3776,11656.0
2023-03-22 10:40:00,101.55,101.69,101.5,101.51,7403.0,99.3972,99.5342,99.3482,99.358,7403.0
2023-03-22 10:50:00,101.44,101.53,101.41,101.47,14990.0,99.2895,99.3776,99.2601,99.3189,14990.0
2023-03-22 11:00:00,101.5,101.51,101.23,101.28,9490.0,99.3482,99.358,99.084,99.1329,9490.0
2023-03-22 11:10:00,101.28,101.36,101.08,101.08,7152.0,99.1329,99.2112,98.9371,98.9371,7152.0
2023-03-22 11:20:00,101.12,101.42,101.09,101.3,17797.0,98.9763,99.2699,98.9469,99.1525,17797.0
2023-03-22 11:30:00,101.37,101.51,101.28,101.51,12462.0,99.221,99.358,99.1329,99.358,12462.0
2023-03-22 11:40:00,101.39,101.43,101.24,101.3,9327.0,99.2406,99.2797,99.0937,99.1525,9327.0
2023-03-22 11:50:00,101.28,101.36,101.18,101.33,8795.0,99.1329,99.2112,99.035,99.1818,8795.0
2023-03-22 12:00:00,101.36,101.36,101.08,101.08,9053.0,99.2112,99.2112,98.9371,98.9371,9053.0
2023-03-22 12:10:00,101.1,101.15,100.95,100.96,7954.0,98.9567,99.0057,98.8099,98.8197,7954.0
2023-03-22 12:20:00,100.95,101.14,100.83,100.97,9518.0,98.8099,98.9959,98.6924,98.8295,9518.0
2023-03-22 12:30:00,101.0,101.04,100.83,100.93,6938.0,98.8588,98.898,98.6924,98.7903,6938.0
2023-03-22 12:40:00,100.93,100.93,100.81,100.81,10820.0,98.7903,98.7903,98.6729,98.6729,10820.0
2023-03-22 12:50:00,100.84,100.88,100.73,100.73,13242.0,98.7022,98.7414,98.5946,98.5946,13242.0
2023-03-22 13:00:00,100.73,100.75,100.48,100.58,17133.0,98.5946,98.6141,98.3499,98.4477,17133.0
2023-03-22 13:10:00,100.56,100.93,100.56,100.88,16248.0,98.4282,98.7903,98.4282,98.7414,16248.0
2023-03-22 13:20:00,100.86,100.92,100.74,100.75,10869.0,98.7218,98.7805,98.6043,98.6141,10869.0
2023-03-22 13:30:00,100.73,101.1,100.73,101.07,15654.0,98.5946,98.9567,98.5946,98.9273,15654.0
2023-03-22 13:40:00,101.08,101.22,101.01,101.22,9669.0,98.9371,99.0742,98.8686,99.0742,9669.0
2023-03-22 13:50:00,101.24,101.51,101.23,101.46,12022.0,99.0937,99.358,99.084,99.3091,12022.0
2023-03-22 14:00:00,101.54,102.55,101.49,102.03,24915.0,99.3874,100.376,99.3384,99.867,24915.0
2023-03-22 14:10:00,102.08,102.17,101.43,101.88,21430.0,99.9159,100.004,99.2797,99.7202,21430.0
2023-03-22 14:20:00,101.92,101.92,101.53,101.62,21679.0,99.7593,99.7593,99.3776,99.4657,21679.0
2023-03-22 14:30:00,101.58,101.85,100.85,101.5,30828.0,99.4265,99.6908,98.712,99.3482,30828.0
2023-03-22 14:40:00,101.68,102.66,101.59,102.47,28204.0,99.5244,100.4836,99.4363,100.2977,28204.0
2023-03-22 14:50:00,102.43,102.61,101.52,101.62,38090.0,100.2585,100.4347,99.3678,99.4657,38090.0
2023-03-22 15:00:00,101.59,101.64,100.48,100.69,34479.0,99.4363,99.4853,98.3499,98.5554,34479.0
2023-03-22 15:10:00,100.74,101.24,100.55,101.05,24488.0,98.6043,99.0937,98.4184,98.9078,24488.0
2023-03-22 15:20:00,101.03,101.66,100.94,101.23,20778.0,98.8882,99.5048,98.8001,99.084,20778.0
2023-03-22 15:30:00,101.23,101.28,100.31,100.54,36795.0,99.084,99.1329,98.1835,98.4086,36795.0
2023-03-22 15:40:00,100.56,100.67,100.02,100.15,79126.0,98.4282,98.5358,97.8996,98.0269,79126.0
2023-03-22 15:50:00,100.12,100.14,98.89,98.92,214099.0,97.9975,98.0171,96.7936,96.8229,214099.0
2023-03-23 09:30:00,98.95,99.22,98.56,99.22,34057.0,96.8523,97.1166,96.4706,97.1166,34057.0
2023-03-23 09:40:00,99.12,99.67,98.71,99.11,19094.0,97.0187,97.557,96.6174,97.0089,19094.0
2023-03-23 09:50:00,99.31,99.53,98.94,99.22,15971.0,97.2047,97.42,96.8425,97.1166,15971.0
2023-03-23 10:00:00,99.25,99.55,99.03,99.55,22375.0,97.1459,97.4396,96.9306,97.4396,22375.0
2023-03-23 10:10:00,99.52,99.8,99.37,99.4,11002.0,97.4102,97.6843,97.2634,97.2928,11002.0
2023-03-23 10:20:00,99.39,99.56,99.25,99.46,31001.0,97.283,97.4494,97.1459,97.3515,31001.0
2023-03-23 10:30:00,99.47,99.66,99.27,99.64,38888.0,97.3613,97.5472,97.1655,97.5277,38888.0
2023-03-23 10:40:00,99.65,100.28,99.65,100.2,16633.0,97.5375,98.1541,97.5375,98.0758,16633.0
2023-03-23 10:50:00,100.23,100.43,100.15,100.3,11885.0,98.1052,98.3009,98.0269,98.1737,11885.0
2023-03-23 11:00:00,100.35,100.85,100.35,100.73,10806.0,98.2226,98.712,98.2226,98.5946,10806.0
2023-03-23 11:10:00,100.72,100.92,100.53,100.54,54566.0,98.5848,98.7805,98.3988,98.4086,54566.0
2023-03-23 11:20:00,100.54,100.59,100.07,100.12,15141.0,98.4086,98.4575,97.9485,97.9975,15141.0
2023-03-23 11:30:00,100.13,100.37,100.06,100.14,15663.0,98.0073,98.2422,97.9388,98.0171,15663.0
2023-03-23 11:40:00,100.12,100.19,99.8,99.96,18632.0,97.9975,98.066,97.6843,97.8409,18632.0
2023-03-23 11:50:00,99.98,100.18,99.86,99.86,12901.0,97.8605,98.0562,97.743,97.743,12901.0
2023-03-23 12:00:00,99.83,99.87,99.61,99.65,12729.0,97.7136,97.7528,97.4983,97.5375,12729.0
2023-03-23 12:10:00,99.59,99.59,99.2,99.24,30416.0,97.4787,97.4787,97.097,97.1361,30416.0
2023-03-23 12:20:00,99.24,99.45,99.16,99.37,12832.0,97.1361,97.3417,97.0578,97.2634,12832.0
2023-03-23 12:30:00,99.39,99.5,99.25,99.25,18865.0,97.283,97.3906,97.1459,97.1459,18865.0
2023-03-23 12:40:00,99.25,99.25,98.83,99.0,17575.0,97.1459,97.1459,96.7348,96.9012,17575.0
2023-03-23 12:50:00,98.98,99.1,98.92,99.03,11016.0,96.8817,96.9991,96.8229,96.9306,11016.0
2023-03-23 13:00:00,98.97,99.0,98.79,98.83,10386.0,96.8719,96.9012,96.6957,96.7348,10386.0
2023-03-23 13:10:00,98.85,98.93,98.52,98.62,13093.0,96.7544,96.8327,96.4314,96.5293,13093.0
2023-03-23 13:20:00,98.63,99.0,98.56,98.87,31907.0,96.5391,96.9012,96.4706,96.774,31907.0
2023-03-23 13:30:00,98.88,99.14,98.73,99.14,24155.0,96.7838,97.0383,96.637,97.0383,24155.0
2023-03-23 13:40:00,99.16,99.32,98.94,98.98,16210.0,97.0578,97.2144,96.8425,96.8817,16210.0
2023-03-23 13:50:00,98.95,98.95,98.61,98.66,23894.0,96.8523,96.8523,96.5195,96.5684,23894.0
2023-03-23 14:00:00,98.68,98.95,98.55,98.61,50886.0,96.588,96.8523,96.4608,96.5195,50886.0
2023-03-23 14:10:00,98.56,98.74,98.47,98.72,24683.0,96.4706,96.6467,96.3825,96.6272,24683.0
2023-03-23 14:20:00,98.72,98.72,97.73,97.73,29302.0,96.6272,96.6272,95.6582,95.6582,29302.0
2023-03-23 14:30:00,97.78,98.0,97.67,97.69,50803.0,95.7071,95.9224,95.5994,95.619,50803.0
2023-03-23 14:40:00,97.69,97.73,97.2,97.52,42614.0,95.619,95.6582,95.1394,95.4526,42614.0
2023-03-23 14:50:00,97.5,97.86,97.31,97.82,22317.0,95.433,95.7854,95.2471,95.7462,22317.0
2023-03-23 15:00:00,97.93,98.72,97.91,98.25,32072.0,95.8539,96.6272,95.8343,96.1671,32072.0
2023-03-23 15:10:00,98.34,98.35,97.56,97.63,26812.0,96.2552,96.265,95.4918,95.5603,26812.0
2023-03-23 15:20:00,97.62,98.08,97.37,97.87,17663.0,95.5505,96.0007,95.3058,95.7952,17663.0
2023-03-23 15:30:00,97.83,98.31,97.77,98.2,35663.0,95.756,96.2259,95.6973,96.1182,35663.0
2023-03-23 15:40:00,98.15,98.53,98.04,98.37,27806.0,96.0693,96.4412,95.9616,96.2846,27806.0
2023-03-23 15:50:00,98.39,98.81,98.38,98.38,96447.0,96.3042,96.7153,96.2944,96.2944,96447.0
2023-03-24 09:30:00,97.0,97.3,96.55,97.01,22653.0,94.9436,95.2373,94.5032,94.9534,22653.0
2023-03-24 09:40:00,97.09,97.18,96.09,96.33,22654.0,95.0317,95.1198,94.0529,94.2878,22654.0
2023-03-24 09:50:00,96.36,97.22,96.06,97.02,46520.0,94.3172,95.159,94.0236,94.9632,46520.0
2023-03-24 10:00:00,97.08,97.33,96.67,96.77,15897.0,95.0219,95.2666,94.6206,94.7185,15897.0
2023-03-24 10:10:00,96.72,97.1,96.41,96.53,17771.0,94.6696,95.0415,94.3661,94.4836,17771.0
2023-03-24 10:20:00,96.56,96.99,96.23,96.85,24072.0,94.513,94.9338,94.19,94.7968,24072.0
2023-03-24 10:30:00,96.86,97.22,96.6,96.63,18970.0,94.8066,95.159,94.5521,94.5815,18970.0
2023-03-24 10:40:00,96.61,96.65,96.21,96.42,23030.0,94.5619,94.6011,94.1704,94.3759,23030.0
2023-03-24 10:50:00,96.35,96.64,96.26,96.29,22736.0,94.3074,94.5913,94.2193,94.2487,22736.0
2023-03-24 11:00:00,96.29,96.42,95.99,96.03,39146.0,94.2487,94.3759,93.955,93.9942,39146.0
2023-03-24 11:10:00,95.96,96.15,95.78,96.07,20685.0,93.9257,94.1117,93.7495,94.0333,20685.0
2023-03-24 11:20:00,96.01,96.43,95.98,96.27,20223.0,93.9746,94.3857,93.9453,94.2291,20223.0
2023-03-24 11:30:00,96.27,96.58,96.17,96.47,13210.0,94.2291,94.5325,94.1312,94.4249,13210.0
2023-03-24 11:40:00,96.47,96.96,96.4,96.76,31131.0,94.4249,94.9045,94.3564,94.7087,31131.0
2023-03-24 11:50:00,96.75,97.33,96.75,97.19,33459.0,94.6989,95.2666,94.6989,95.1296,33459.0
2023-03-24 12:00:00,97.25,97.46,96.9,96.9,34909.0,95.1883,95.3939,94.8458,94.8458,34909.0
2023-03-24 12:10:00,96.91,97.1,96.86,97.0,33908.0,94.8555,95.0415,94.8066,94.9436,33908.0
2023-03-24 12:20:00,97.03,97.1,96.84,96.97,16440.0,94.973,95.0415,94.787,94.9143,16440.0
2023-03-24 12:30:00,97.01,97.05,96.88,96.93,13595.0,94.9534,94.9926,94.8262,94.8751,13595.0
2023-03-24 12:40:00,96.94,97.33,96.86,97.27,12460.0,94.8849,95.2666,94.8066,95.2079,12460.0
2023-03-24 12:50:00,97.25,97.39,97.13,97.33,13948.0,95.1883,95.3254,95.0709,95.2666,13948.0
2023-03-24 13:00:00,97.32,97.46,97.26,97.28,20512.0,95.2568,95.3939,95.1981,95.2177,20512.0
2023-03-24 13:10:00,97.32,97.41,97.16,97.16,12825.0,95.2568,95.3449,95.1002,95.1002,12825.0
2023-03-24 13:20:00,97.19,97.73,97.18,97.56,19539.0,95.1296,95.6582,95.1198,95.4918,19539.0
2023-03-24 13:30:00,97.58,97.88,97.52,97.88,10542.0,95.5113,95.805,95.4526,95.805,10542.0
2023-03-24 13:40:00,97.92,97.92,97.41,97.47,13098.0,95.8441,95.8441,95.3449,95.4037,13098.0
2023-03-24 13:50:00,97.51,97.63,97.46,97.63,9560.0,95.4428,95.5603,95.3939,95.5603,9560.0
2023-03-24 14:00:00,97.69,97.72,97.56,97.69,12941.0,95.619,95.6484,95.4918,95.619,12941.0
2023-03-24 14:10:00,97.72,97.88,97.67,97.84,23825.0,95.6484,95.805,95.5994,95.7658,23825.0
2023-03-24 14:20:00,97.88,97.94,97.74,97.8,10224.0,95.805,95.8637,95.6679,95.7267,10224.0
2023-03-24 14:30:00,97.81,98.12,97.75,98.07,26067.0,95.7365,96.0399,95.6777,95.9909,26067.0
2023-03-24 14:40:00,98.02,98.09,97.94,98.04,18458.0,95.942,96.0105,95.8637,95.9616,18458.0
2023-03-24 14:50:00,98.03,98.04,97.83,97.99,25473.0,95.9518,95.9616,95.756,95.9126,25473.0
2023-03-24 15:00:00,97.99,97.99,97.72,97.79,16980.0,95.9126,95.9126,95.6484,95.7169,16980.0
2023-03-24 15:10:00,97.83,98.12,97.77,98.08,14854.0,95.756,96.0399,95.6973,96.0007,14854.0
2023-03-24 15:20:00,98.09,98.42,98.09,98.39,23654.0,96.0105,96.3335,96.0105,96.3042,23654.0
2023-03-24 15:30:00,98.42,98.63,98.3,98.47,37123.0,96.3335,96.5391,96.2161,96.3825,37123.0
2023-03-24 15:40:00,98.49,98.58,98.22,98.3,43185.0,96.402,96.4901,96.1378,96.2161,43185.0
2023-03-24 15:50:00,98.26,98.48,98.06,98.47,113376.0,96.1769,96.3923,95.9812,96.3825,113376.0
2023-03-27 09:30:00,100.29,101.72,99.9,99.9,73568.0,98.1639,99.5636,97.7822,97.7822,73568.0
2023-03-27 09:40:00,99.96,100.7,99.83,100.63,56754.0,97.8409,98.5652,97.7136,98.4967,56754.0
2023-03-27 09:50:00,100.7,100.77,99.89,100.1,34656.0,98.5652,98.6337,97.7724,97.9779,34656.0
2023-03-27 10:00:00,100.14,100.22,99.88,99.95,63974.0,98.0171,98.0954,97.7626,97.8311,63974.0
2023-03-27 10:10:00,99.92,100.13,99.6,99.66,40310.0,97.8017,98.0073,97.4885,97.5472,40310.0
2023-03-27 10:20:00,99.64,99.81,99.19,99.38,26712.0,97.5277,97.6941,97.0872,97.2732,26712.0
2023-03-27 10:30:00,99.35,99.35,99.08,99.18,28757.0,97.2438,97.2438,96.9795,97.0774,28757.0
2023-03-27 10:40:00,99.2,99.39,98.97,99.19,27130.0,97.097,97.283,96.8719,97.0872,27130.0
2023-03-27 10:50:00,99.22,99.37,98.89,98.93,24268.0,97.1166,97.2634,96.7936,96.8327,24268.0
2023-03-27 11:00:00,98.91,99.05,98.8,98.9,17580.0,96.8131,96.9502,96.7055,96.8034,17580.0
2023-03-27 11:10:00,98.86,98.98,98.7,98.76,17940.0,96.7642,96.8817,96.6076,96.6663,17940.0
2023-03-27 11:20:00,98.72,99.1,98.69,99.06,27906.0,96.6272,96.9991,96.5978,96.96,27906.0
2023-03-27 11:30:00,99.05,99.27,99.03,99.2,22055.0,96.9502,97.1655,96.9306,97.097,22055.0
2023-03-27 11:40:00,99.15,99.15,98.76,99.04,22708.0,97.0481,97.0481,96.6663,96.9404,22708.0
2023-03-27 11:50:00,99.02,99.1,98.75,98.97,12843.0,96.9208,96.9991,96.6565,96.8719,12843.0
2023-03-27 12:00:00,99.0,99.15,98.92,99.04,10483.0,96.9012,97.0481,96.8229,96.9404,10483.0
2023-03-27 12:10:00,99.07,99.35,98.97,99.31,13145.0,96.9697,97.2438,96.8719,97.2047,13145.0
2023-03-27 12:20:00,99.33,99.4,99.13,99.32,19273.0,97.2242,97.2928,97.0285,97.2144,19273.0
2023-03-27 12:30:00,99.33,99.4,99.16,99.34,20602.0,97.2242,97.2928,97.0578,97.234,20602.0
2023-03-27 12:40:00,99.31,99.54,99.24,99.54,12074.0,97.2047,97.4298,97.1361,97.4298,12074.0
2023-03-27 12:50:00,99.58,99.68,99.36,99.4,19997.0,97.4689,97.5668,97.2536,97.2928,19997.0
2023-03-27 13:00:00,99.44,99.8,99.41,99.69,22838.0,97.3319,97.6843,97.3025,97.5766,22838.0
2023-03-27 13:10:00,99.64,99.72,99.52,99.72,15758.0,97.5277,97.606,97.4102,97.606,15758.0
2023-03-27 13:20:00,99.73,99.94,99.7,99.91,16879.0,97.6158,97.8213,97.5864,97.7919,16879.0
2023-03-27 13:30:00,99.91,99.99,99.85,99.97,19313.0,97.7919,97.8702,97.7332,97.8507,19313.0
2023-03-27 13:40:00,99.97,100.04,99.86,99.99,13340.0,97.8507,97.9192,97.743,97.8702,13340.0
2023-03-27 13:50:00,100.0,100.11,99.75,99.84,22852.0,97.88,97.9877,97.6353,97.7234,22852.0
2023-03-27 14:00:00,99.85,99.87,99.59,99.6,17586.0,97.7332,97.7528,97.4787,97.4885,17586.0
2023-03-27 14:10:00,99.59,99.63,99.47,99.57,32675.0,97.4787,97.5179,97.3613,97.4591,32675.0
2023-03-27 14:20:00,99.57,99.71,99.57,99.64,29406.0,97.4591,97.5962,97.4591,97.5277,29406.0
2023-03-27 14:30:00,99.64,99.86,99.63,99.78,32398.0,97.5277,97.743,97.5179,97.6647,32398.0
2023-03-27 14:40:00,99.76,99.76,99.52,99.56,35964.0,97.6451,97.6451,97.4102,97.4494,35964.0
2023-03-27 14:50:00,99.58,99.74,99.55,99.69,42061.0,97.4689,97.6255,97.4396,97.5766,42061.0
2023-03-27 15:00:00,99.69,99.8,99.5,99.68,43604.0,97.5766,97.6843,97.3906,97.5668,43604.0
2023-03-27 15:10:00,99.69,99.89,99.67,99.7,33114.0,97.5766,97.7724,97.557,97.5864,33114.0
2023-03-27 15:20:00,99.71,100.04,99.67,99.95,30126.0,97.5962,97.9192,97.557,97.8311,30126.0
2023-03-27 15:30:00,99.96,100.04,99.66,99.84,46132.0,97.8409,97.9192,97.5472,97.7234,46132.0
2023-03-27 15:40:00,99.84,99.84,99.48,99.48,55424.0,97.7234,97.7234,97.3711,97.3711,55424.0
2023-03-27 15:50:00,99.46,99.49,99.06,99.17,183605.0,97.3515,97.3808,96.96,97.0676,183605.0
2023-03-28 09:30:00,98.77,99.31,98.34,98.43,13810.0,96.6761,97.2047,96.2552,96.3433,13810.0
2023-03-28 09:40:00,98.51,98.67,98.29,98.47,24322.0,96.4216,96.5782,96.2063,96.3825,24322.0
2023-03-28 09:50:00,98.47,98.84,98.47,98.84,17808.0,96.3825,96.7446,96.3825,96.7446,17808.0
2023-03-28 10:00:00,98.87,98.87,98.51,98.77,39416.0,96.774,96.774,96.4216,96.6761,39416.0
2023-03-28 10:10:00,98.76,99.09,98.76,98.98,25075.0,96.6663,96.9893,96.6663,96.8817,25075.0
2023-03-28 10:20:00,98.98,99.14,98.85,99.1,16067.0,96.8817,97.0383,96.7544,96.9991,16067.0
2023-03-28 10:30:00,99.11,99.12,98.67,98.99,13188.0,97.0089,97.0187,96.5782,96.8914,13188.0
2023-03-28 10:40:00,99.0,99.24,98.73,99.23,11255.0,96.9012,97.1361,96.637,97.1264,11255.0
2023-03-28 10:50:00,99.2,99.28,99.1,99.12,26435.0,97.097,97.1753,96.9991,97.0187,26435.0
2023-03-28 11:00:00,99.12,99.47,99.09,99.21,19301.0,97.0187,97.3613,96.9893,97.1068,19301.0
2023-03-28 11:10:00,99.2,99.23,99.07,99.23,21803.0,97.097,97.1264,96.9697,97.1264,21803.0
2023-03-28 11:20:00,99.22,99.28,99.15,99.18,19276.0,97.1166,97.1753,97.0481,97.0774,19276.0
2023-03-28 11:30:00,99.18,99.45,99.12,99.43,8342.0,97.0774,97.3417,97.0187,97.3221,8342.0
2023-03-28 11:40:00,99.41,99.44,99.05,99.07,19691.0,97.3025,97.3319,96.9502,96.9697,19691.0
2023-03-28 11:50:00,99.14,99.22,99.11,99.19,7706.0,97.0383,97.1166,97.0089,97.0872,7706.0
2023-03-28 12:00:00,99.23,99.26,99.07,99.1,12092.0,97.1264,97.1557,96.9697,96.9991,12092.0
2023-03-28 12:10:00,99.1,99.15,99.05,99.13,7877.0,96.9991,97.0481,96.9502,97.0285,7877.0
2023-03-28 12:20:00,99.14,99.33,99.12,99.28,14387.0,97.0383,97.2242,97.0187,97.1753,14387.0
2023-03-28 12:30:00,99.26,99.26,98.98,99.14,18096.0,97.1557,97.1557,96.8817,97.0383,18096.0
2023-03-28 12:40:00,99.11,99.2,99.11,99.13,9300.0,97.0089,97.097,97.0089,97.0285,9300.0
2023-03-28 12:50:00,99.14,99.14,98.98,99.14,21910.0,97.0383,97.0383,96.8817,97.0383,21910.0
2023-03-28 13:00:00,99.16,99.3,99.07,99.09,19570.0,97.0578,97.1949,96.9697,96.9893,19570.0
2023-03-28 13:10:00,99.08,99.14,99.04,99.11,17280.0,96.9795,97.0383,96.9404,97.0089,17280.0
2023-03-28 13:20:00,99.1,99.19,99.03,99.15,51810.0,96.9991,97.0872,96.9306,97.0481,51810.0
2023-03-28 13:30:00,99.15,99.17,98.75,98.88,14507.0,97.0481,97.0676,96.6565,96.7838,14507.0
2023-03-28 13:40:00,98.92,99.18,98.92,99.1,27108.0,96.8229,97.0774,96.8229,96.9991,27108.0
2023-03-28 13:50:00,99.11,99.14,98.93,98.98,50881.0,97.0089,97.0383,96.8327,96.8817,50881.0
2023-03-28 14:00:00,98.97,99.13,98.94,99.06,30622.0,96.8719,97.0285,96.8425,96.96,30622.0
2023-03-28 14:10:00,99.06,99.23,98.84,99.23,13052.0,96.96,97.1264,96.7446,97.1264,13052.0
2023-03-28 14:20:00,99.23,99.27,99.03,99.1,10704.0,97.1264,97.1655,96.9306,96.9991,10704.0
2023-03-28 14:30:00,99.1,99.32,99.03,99.17,21376.0,96.9991,97.2144,96.9306,97.0676,21376.0
2023-03-28 14:40:00,99.18,99.48,99.12,99.44,12374.0,97.0774,97.3711,97.0187,97.3319,12374.0
2023-03-28 14:50:00,99.45,99.57,99.44,99.56,9127.0,97.3417,97.4591,97.3319,97.4494,9127.0
2023-03-28 15:00:00,99.57,99.87,99.57,99.83,30549.0,97.4591,97.7528,97.4591,97.7136,30549.0
2023-03-28 15:10:00,99.84,99.88,99.73,99.78,60190.0,97.7234,97.7626,97.6158,97.6647,60190.0
2023-03-28 15:20:00,99.78,99.88,99.59,99.6,44181.0,97.6647,97.7626,97.4787,97.4885,44181.0
2023-03-28 15:30:00,99.6,99.7,99.46,99.55,43418.0,97.4885,97.5864,97.3515,97.4396,43418.0
2023-03-28 15:40:00,99.57,99.64,99.47,99.58,28633.0,97.4591,97.5277,97.3613,97.4689,28633.0
2023-03-28 15:50:00,99.58,99.76,99.5,99.58,96999.0,97.4689,97.6451,97.3906,97.4689,96999.0
2023-03-29 09:30:00,101.4,102.0,100.87,101.91,45830.0,99.2504,99.8376,98.7316,99.7495,45830.0
2023-03-29 09:40:00,101.9,102.41,101.53,102.11,58143.0,99.7398,100.2389,99.3776,99.9453,58143.0
2023-03-29 09:50:00,102.14,102.6,102.14,102.43,54131.0,99.9747,100.4249,99.9747,100.2585,54131.0
2023-03-29 10:00:00,102.45,102.45,102.1,102.11,50703.0,100.2781,100.2781,99.9355,99.9453,50703.0
2023-03-29 10:10:00,102.09,102.11,101.75,102.01,23349.0,99.9257,99.9453,99.5929,99.8474,23349.0
2023-03-29 10:20:00,101.95,101.97,101.32,101.43,28457.0,99.7887,99.8083,99.172,99.2797,28457.0
2023-03-29 10:30:00,101.43,101.85,101.21,101.25,29572.0,99.2797,99.6908,99.0644,99.1035,29572.0
2023-03-29 10:40:00,101.28,101.37,100.91,101.2,22279.0,99.1329,99.221,98.7707,99.0546,22279.0
2023-03-29 10:50:00,101.25,101.33,101.11,101.14,21354.0,99.1035,99.1818,98.9665,98.9959,21354.0
2023-03-29 11:00:00,101.17,101.42,101.13,101.38,12659.0,99.0252,99.2699,98.9861,99.2308,12659.0
2023-03-29 11:10:00,101.41,101.57,101.37,101.42,12678.0,99.2601,99.4168,99.221,99.2699,12678.0
2023-03-29 11:20:00,101.45,101.59,101.42,101.56,14254.0,99.2993,99.4363,99.2699,99.407,14254.0
2023-03-29 11:30:00,101.58,102.07,101.57,102.0,13425.0,99.4265,99.9062,99.4168,99.8376,13425.0
2023-03-29 11:40:00,101.99,102.22,101.93,102.1,26294.0,99.8278,100.053,99.7691,99.9355,26294.0
2023-03-29 11:50:00,102.09,102.32,102.01,102.23,30729.0,99.9257,100.1509,99.8474,100.0628,30729.0
2023-03-29 12:00:00,102.22,102.36,102.11,102.28,12707.0,100.053,100.19,99.9453,100.1117,12707.0
2023-03-29 12:10:00,102.35,102.51,102.35,102.44,15598.0,100.1802,100.3368,100.1802,100.2683,15598.0
2023-03-29 12:20:00,102.47,102.69,102.41,102.65,33776.0,100.2977,100.513,100.2389,100.4739,33776.0
2023-03-29 12:30:00,102.65,102.78,102.47,102.56,16864.0,100.4739,100.6011,100.2977,100.3858,16864.0
2023-03-29 12:40:00,102.57,102.67,102.54,102.67,28436.0,100.3956,100.4934,100.3662,100.4934,28436.0
2023-03-29 12:50:00,102.65,102.74,102.52,102.59,23209.0,100.4739,100.5619,100.3466,100.4151,23209.0
2023-03-29 13:00:00,102.59,102.84,102.5,102.84,22351.0,100.4151,100.6598,100.327,100.6598,22351.0
2023-03-29 13:10:00,102.85,102.92,102.79,102.79,29683.0,100.6696,100.7381,100.6109,100.6109,29683.0
2023-03-29 13:20:00,102.79,103.04,102.78,103.04,19193.0,100.6109,100.8556,100.6011,100.8556,19193.0
2023-03-29 13:30:00,103.04,103.04,102.77,102.82,32863.0,100.8556,100.8556,100.5913,100.6403,32863.0
2023-03-29 13:40:00,102.84,103.01,102.81,102.97,17905.0,100.6598,100.8262,100.6305,100.7871,17905.0
2023-03-29 13:50:00,102.98,103.1,102.89,103.01,25111.0,100.7969,100.9143,100.7088,100.8262,25111.0
2023-03-29 14:00:00,103.01,103.07,102.89,103.04,28105.0,100.8262,100.885,100.7088,100.8556,28105.0
2023-03-29 14:10:00,103.07,103.14,102.91,102.94,17451.0,100.885,100.9535,100.7283,100.7577,17451.0
2023-03-29 14:20:00,102.95,102.98,102.83,102.83,21764.0,100.7675,100.7969,100.65,100.65,21764.0
2023-03-29 14:30:00,102.82,103.1,102.8,103.09,18564.0,100.6403,100.9143,100.6207,100.9045,18564.0
2023-03-29 14:40:00,103.12,103.2,103.05,103.06,23560.0,100.9339,101.0122,100.8654,100.8752,23560.0
2023-03-29 14:50:00,103.07,103.19,102.94,103.11,19612.0,100.885,101.0024,100.7577,100.9241,19612.0
2023-03-29 15:00:00,103.12,103.15,102.84,103.14,33235.0,100.9339,100.9633,100.6598,100.9535,33235.0
2023-03-29 15:10:00,103.12,103.17,102.93,103.08,38226.0,100.9339,100.9828,100.7479,100.8947,38226.0
2023-03-29 15:20:00,103.09,103.33,103.02,103.33,43631.0,100.9045,101.1394,100.836,101.1394,43631.0
2023-03-29 15:30:00,103.34,103.44,103.13,103.24,44403.0,101.1492,101.2471,100.9437,101.0513,44403.0
2023-03-29 15:40:00,103.22,103.55,103.2,103.55,55801.0,101.0318,101.3548,101.0122,101.3548,55801.0
2023-03-29 15:50:00,103.53,103.53,103.22,103.36,208206.0,101.3352,101.3352,101.0318,101.1688,208206.0
2023-03-30 09:30:00,104.98,105.65,104.97,105.26,28236.0,102.7545,103.4103,102.7447,103.0285,28236.0
2023-03-30 09:40:00,105.2,105.43,105.13,105.35,39114.0,102.9698,103.1949,102.9013,103.1166,39114.0
2023-03-30 09:50:00,105.35,105.79,105.16,105.76,50504.0,103.1166,103.5473,102.9306,103.5179,50504.0
2023-03-30 10:00:00,105.77,105.8,105.22,105.59,39520.0,103.5277,103.5571,102.9894,103.3515,39520.0
2023-03-30 10:10:00,105.59,105.6,105.3,105.52,41127.0,103.3515,103.3613,103.0677,103.283,41127.0
2023-03-30 10:20:00,105.49,105.69,105.09,105.41,27957.0,103.2536,103.4494,102.8621,103.1753,27957.0
2023-03-30 10:30:00,105.41,105.73,105.22,105.57,31525.0,103.1753,103.4886,102.9894,103.332,31525.0
2023-03-30 10:40:00,105.61,105.73,105.39,105.72,34799.0,103.3711,103.4886,103.1558,103.4788,34799.0
2023-03-30 10:50:00,105.69,105.82,105.23,105.25,24365.0,103.4494,103.5767,102.9992,103.0187,24365.0
2023-03-30 11:00:00,105.25,105.42,105.17,105.33,19604.0,103.0187,103.1851,102.9404,103.097,19604.0
2023-03-30 11:10:00,105.38,105.42,104.89,105.07,26732.0,103.146,103.1851,102.6664,102.8426,26732.0
2023-03-30 11:20:00,105.09,105.19,104.86,105.07,12681.0,102.8621,102.96,102.637,102.8426,12681.0
2023-03-30 11:30:00,105.04,105.27,104.93,105.27,18901.0,102.8132,103.0383,102.7055,103.0383,18901.0
2023-03-30 11:40:00,105.28,105.36,104.88,104.89,16409.0,103.0481,103.1264,102.6566,102.6664,16409.0
2023-03-30 11:50:00,104.89,105.06,104.7,104.75,16554.0,102.6664,102.8328,102.4804,102.5293,16554.0
2023-03-30 12:00:00,104.76,104.84,104.62,104.83,13742.0,102.5391,102.6174,102.4021,102.6076,13742.0
2023-03-30 12:10:00,104.84,104.84,104.59,104.62,9002.0,102.6174,102.6174,102.3727,102.4021,9002.0
2023-03-30 12:20:00,104.61,104.61,104.41,104.41,9238.0,102.3923,102.3923,102.1965,102.1965,9238.0
2023-03-30 12:30:00,104.34,104.36,103.85,103.86,37565.0,102.128,102.1476,101.6484,101.6582,37565.0
2023-03-30 12:40:00,103.84,104.02,103.7,103.84,19100.0,101.6386,101.8148,101.5016,101.6386,19100.0
2023-03-30 12:50:00,103.82,104.0,103.81,103.84,16476.0,101.6191,101.7952,101.6093,101.6386,16476.0
2023-03-30 13:00:00,103.81,103.98,103.74,103.74,9468.0,101.6093,101.7757,101.5407,101.5407,9468.0
2023-03-30 13:10:00,103.75,103.78,103.67,103.73,8934.0,101.5505,101.5799,101.4722,101.531,8934.0
2023-03-30 13:20:00,103.73,103.85,103.55,103.64,14955.0,101.531,101.6484,101.3548,101.4429,14955.0
2023-03-30 13:30:00,103.67,103.67,103.54,103.63,19494.0,101.4722,101.4722,101.345,101.4331,19494.0
2023-03-30 13:40:00,103.6,103.6,103.44,103.53,13096.0,101.4037,101.4037,101.2471,101.3352,13096.0
2023-03-30 13:50:00,103.57,103.84,103.54,103.84,23692.0,101.3744,101.6386,101.345,101.6386,23692.0
2023-03-30 14:00:00,103.84,103.9,103.59,103.69,28739.0,101.6386,101.6974,101.3939,101.4918,28739.0
2023-03-30 14:10:00,103.69,103.71,103.55,103.56,10370.0,101.4918,101.5114,101.3548,101.3646,10370.0
2023-03-30 14:20:00,103.56,103.85,103.56,103.82,18346.0,101.3646,101.6484,101.3646,101.6191,18346.0
2023-03-30 14:30:00,103.8,103.87,103.45,103.45,26540.0,101.5995,101.668,101.2569,101.2569,26540.0
2023-03-30 14:40:00,103.47,103.6,103.38,103.44,18431.0,101.2765,101.4037,101.1884,101.2471,18431.0
2023-03-30 14:50:00,103.47,103.65,103.43,103.62,22358.0,101.2765,101.4527,101.2373,101.4233,22358.0
2023-03-30 15:00:00,103.63,103.75,103.38,103.43,43566.0,101.4331,101.5505,101.1884,101.2373,43566.0
2023-03-30 15:10:00,103.41,103.43,103.3,103.3,20378.0,101.2177,101.2373,101.1101,101.1101,20378.0
2023-03-30 15:20:00,103.3,103.34,103.15,103.3,45345.0,101.1101,101.1492,100.9633,101.1101,45345.0
2023-03-30 15:30:00,103.29,103.33,103.14,103.22,53784.0,101.1003,101.1394,100.9535,101.0318,53784.0
2023-03-30 15:40:00,103.2,103.28,103.07,103.16,53193.0,101.0122,101.0905,100.885,100.973,53193.0
2023-03-30 15:50:00,103.18,103.38,103.05,103.15,210750.0,100.9926,101.1884,100.8654,100.9633,210750.0
2023-03-31 09:30:00,103.48,104.21,103.48,104.06,28290.0,101.2863,102.0008,101.2863,101.854,28290.0
2023-03-31 09:40:00,104.2,104.58,104.03,104.44,45004.0,101.991,102.3629,101.8246,102.2259,45004.0
2023-03-31 09:50:00,104.45,104.53,104.12,104.17,89908.0,102.2357,102.314,101.9127,101.9616,89908.0
2023-03-31 10:00:00,104.18,104.31,104.0,104.21,39754.0,101.9714,102.0987,101.7952,102.0008,39754.0
2023-03-31 10:10:00,104.21,104.59,104.15,104.33,22783.0,102.0008,102.3727,101.9421,102.1182,22783.0
2023-03-31 10:20:00,104.3,104.59,104.11,104.47,22548.0,102.0889,102.3727,101.9029,102.2553,22548.0
2023-03-31 10:30:00,104.42,104.56,104.32,104.35,32269.0,102.2063,102.3434,102.1085,102.1378,32269.0
2023-03-31 10:40:00,104.39,104.56,104.26,104.5,25277.0,102.177,102.3434,102.0497,102.2846,25277.0
2023-03-31 10:50:00,104.5,104.57,104.35,104.52,18607.0,102.2846,102.3532,102.1378,102.3042,18607.0
2023-03-31 11:00:00,104.5,104.53,104.39,104.5,19048.0,102.2846,102.314,102.177,102.2846,19048.0
2023-03-31 11:10:00,104.5,104.71,104.43,104.65,24556.0,102.2846,102.4902,102.2161,102.4315,24556.0
2023-03-31 11:20:00,104.65,104.83,104.65,104.74,28441.0,102.4315,102.6076,102.4315,102.5195,28441.0
2023-03-31 11:30:00,104.74,104.87,104.55,104.56,24434.0,102.5195,102.6468,102.3336,102.3434,24434.0
2023-03-31 11:40:00,104.55,104.6,104.32,104.47,24406.0,102.3336,102.3825,102.1085,102.2553,24406.0
2023-03-31 11:50:00,104.5,104.61,104.49,104.59,13745.0,102.2846,102.3923,102.2748,102.3727,13745.0
2023-03-31 12:00:00,104.59,104.79,104.55,104.73,23872.0,102.3727,102.5685,102.3336,102.5098,23872.0
2023-03-31 12:10:00,104.73,104.99,104.63,104.99,30490.0,102.5098,102.7642,102.4119,102.7642,30490.0
2023-03-31 12:20:00,104.96,104.99,104.52,104.53,29377.0,102.7349,102.7642,102.3042,102.314,29377.0
2023-03-31 12:30:00,104.54,104.72,104.38,104.58,44615.0,102.3238,102.5,102.1672,102.3629,44615.0
2023-03-31 12:40:00,104.58,104.65,104.47,104.5,17502.0,102.3629,102.4315,102.2553,102.2846,17502.0
2023-03-31 12:50:00,104.5,104.61,104.46,104.61,9969.0,102.2846,102.3923,102.2455,102.3923,9969.0
2023-03-31 13:00:00,104.61,104.69,104.53,104.66,11302.0,102.3923,102.4706,102.314,102.4412,11302.0
2023-03-31 13:10:00,104.68,104.68,104.5,104.54,14952.0,102.4608,102.4608,102.2846,102.3238,14952.0
2023-03-31 13:20:00,104.58,104.64,104.39,104.62,17285.0,102.3629,102.4217,102.177,102.4021,17285.0
2023-03-31 13:30:00,104.61,104.67,104.53,104.64,14425.0,102.3923,102.451,102.314,102.4217,14425.0
2023-03-31 13:40:00,104.63,104.7,104.59,104.69,18036.0,102.4119,102.4804,102.3727,102.4706,18036.0
2023-03-31 13:50:00,104.68,104.84,104.6,104.83,13823.0,102.4608,102.6174,102.3825,102.6076,13823.0
2023-03-31 14:00:00,104.85,105.11,104.82,105.04,18233.0,102.6272,102.8817,102.5979,102.8132,18233.0
2023-03-31 14:10:00,105.04,105.05,104.85,104.85,13838.0,102.8132,102.823,102.6272,102.6272,13838.0
2023-03-31 14:20:00,104.86,104.9,104.58,104.62,20746.0,102.637,102.6762,102.3629,102.4021,20746.0
2023-03-31 14:30:00,104.62,104.71,104.48,104.66,14012.0,102.4021,102.4902,102.2651,102.4412,14012.0
2023-03-31 14:40:00,104.66,104.72,104.53,104.7,19701.0,102.4412,102.5,102.314,102.4804,19701.0
2023-03-31 14:50:00,104.73,104.82,104.65,104.76,18238.0,102.5098,102.5979,102.4315,102.5391,18238.0
2023-03-31 15:00:00,104.77,105.18,104.77,105.13,29832.0,102.5489,102.9502,102.5489,102.9013,29832.0
2023-03-31 15:10:00,105.14,105.23,105.03,105.23,48728.0,102.9111,102.9992,102.8034,102.9992,48728.0
2023-03-31 15:20:00,105.23,105.44,105.2,105.32,37513.0,102.9992,103.2047,102.9698,103.0873,37513.0
2023-03-31 15:30:00,105.31,105.41,105.02,105.06,52976.0,103.0775,103.1753,102.7936,102.8328,52976.0
2023-03-31 15:40:00,105.06,105.12,104.82,104.97,73142.0,102.8328,102.8915,102.5979,102.7447,73142.0
2023-03-31 15:50:00,104.97,105.47,104.81,105.17,207201.0,102.7447,103.2341,102.5881,102.9404,207201.0
2023-04-03 09:30:00,105.09,105.47,104.85,105.41,23987.0,102.8621,103.2341,102.6272,103.1753,23987.0
2023-04-03 09:40:00,105.41,105.43,104.89,105.31,31849.0,103.1753,103.1949,102.6664,103.0775,31849.0
2023-04-03 09:50:00,105.4,105.62,105.3,105.4,22271.0,103.1656,103.3809,103.0677,103.1656,22271.0
2023-04-03 10:00:00,105.42,105.54,105.15,105.38,21164.0,103.1851,103.3026,102.9209,103.146,21164.0
2023-04-03 10:10:00,105.37,105.39,105.04,105.39,17017.0,103.1362,103.1558,102.8132,103.1558,17017.0
2023-04-03 10:20:00,105.45,105.5,105.1,105.18,16456.0,103.2145,103.2634,102.8719,102.9502,16456.0
2023-04-03 10:30:00,105.19,105.46,104.87,105.03,16092.0,102.96,103.2243,102.6468,102.8034,16092.0
2023-04-03 10:40:00,105.03,105.08,104.82,104.84,18754.0,102.8034,102.8523,102.5979,102.6174,18754.0
2023-04-03 10:50:00,104.84,104.9,104.48,104.65,29894.0,102.6174,102.6762,102.2651,102.4315,29894.0
2023-04-03 11:00:00,104.63,104.86,104.5,104.7,18567.0,102.4119,102.637,102.2846,102.4804,18567.0
2023-04-03 11:10:00,104.69,104.82,104.51,104.72,20023.0,102.4706,102.5979,102.2944,102.5,20023.0
2023-04-03 11:20:00,104.81,104.82,104.63,104.69,9599.0,102.5881,102.5979,102.4119,102.4706,9599.0
2023-04-03 11:30:00,104.7,104.76,104.65,104.67,5954.0,102.4804,102.5391,102.4315,102.451,5954.0
2023-04-03 11:40:00,104.69,104.77,104.6,104.69,12021.0,102.4706,102.5489,102.3825,102.4706,12021.0
2023-04-03 11:50:00,104.76,105.03,104.69,104.98,11711.0,102.5391,102.8034,102.4706,102.7545,11711.0
2023-04-03 12:00:00,104.97,105.13,104.94,105.09,6870.0,102.7447,102.9013,102.7153,102.8621,6870.0
2023-04-03 12:10:00,105.04,105.08,104.97,105.06,2424.0,102.8132,102.8523,102.7447,102.8328,2424.0
2023-04-03 12:20:00,105.1,105.13,104.98,105.1,7469.0,102.8719,102.9013,102.7545,102.8719,7469.0
2023-04-03 12:30:00,105.08,105.12,104.99,105.1,5373.0,102.8523,102.8915,102.7642,102.8719,5373.0
2023-04-03 12:40:00,105.15,105.16,105.04,105.1,7581.0,102.9209,102.9306,102.8132,102.8719,7581.0
2023-04-03 12:50:00,105.13,105.24,105.07,105.24,5269.0,102.9013,103.0089,102.8426,103.0089,5269.0
2023-04-03 13:00:00,105.2,105.31,105.08,105.31,9164.0,102.9698,103.0775,102.8523,103.0775,9164.0
2023-04-03 13:10:00,105.34,105.54,105.29,105.48,11815.0,103.1068,103.3026,103.0579,103.2439,11815.0
2023-04-03 13:20:00,105.48,105.54,105.2,105.2,10707.0,103.2439,103.3026,102.9698,102.9698,10707.0
2023-04-03 13:30:00,105.15,105.27,105.07,105.19,14811.0,102.9209,103.0383,102.8426,102.96,14811.0
2023-04-03 13:40:00,105.15,105.18,104.98,105.17,15703.0,102.9209,102.9502,102.7545,102.9404,15703.0
2023-04-03 13:50:00,105.17,105.18,105.03,105.09,12145.0,102.9404,102.9502,102.8034,102.8621,12145.0
2023-04-03 14:00:00,105.08,105.15,105.06,105.13,17233.0,102.8523,102.9209,102.8328,102.9013,17233.0
2023-04-03 14:10:00,105.1,105.21,105.08,105.14,11504.0,102.8719,102.9796,102.8523,102.9111,11504.0
2023-04-03 14:20:00,105.16,105.28,105.11,105.28,6744.0,102.9306,103.0481,102.8817,103.0481,6744.0
2023-04-03 14:30:00,105.3,105.48,105.28,105.43,10246.0,103.0677,103.2439,103.0481,103.1949,10246.0
2023-04-03 14:40:00,105.45,105.55,105.41,105.51,10964.0,103.2145,103.3124,103.1753,103.2732,10964.0
2023-04-03 14:50:00,105.52,105.55,105.26,105.32,16770.0,103.283,103.3124,103.0285,103.0873,16770.0
2023-04-03 15:00:00,105.33,105.4,105.23,105.28,21575.0,103.097,103.1656,102.9992,103.0481,21575.0
2023-04-03 15:10:00,105.26,105.34,105.09,105.15,20593.0,103.0285,103.1068,102.8621,102.9209,20593.0
2023-04-03 15:20:00,105.15,105.18,105.05,105.05,52903.0,102.9209,102.9502,102.823,102.823,52903.0
2023-04-03 15:30:00,105.05,105.24,104.96,105.11,78940.0,102.823,103.0089,102.7349,102.8817,78940.0
2023-04-03 15:40:00,105.11,105.22,104.98,105.07,61764.0,102.8817,102.9894,102.7545,102.8426,61764.0
2023-04-03 15:50:00,105.06,105.31,105.0,105.25,131810.0,102.8328,103.0775,102.774,103.0187,131810.0
2023-04-04 09:30:00,105.98,106.09,105.29,105.98,26913.0,103.7333,103.8409,103.0579,103.7333,26913.0
2023-04-04 09:40:00,106.0,106.0,105.21,105.37,34061.0,103.7528,103.7528,102.9796,103.1362,34061.0
2023-04-04 09:50:00,105.28,105.42,105.12,105.18,17364.0,103.0481,103.1851,102.8915,102.9502,17364.0
2023-04-04 10:00:00,105.26,105.43,105.16,105.38,22072.0,103.0285,103.1949,102.9306,103.146,22072.0
2023-04-04 10:10:00,105.31,105.48,104.94,104.96,17881.0,103.0775,103.2439,102.7153,102.7349,17881.0
2023-04-04 10:20:00,104.98,105.04,104.55,104.63,11934.0,102.7545,102.8132,102.3336,102.4119,11934.0
2023-04-04 10:30:00,104.67,104.81,104.5,104.52,11902.0,102.451,102.5881,102.2846,102.3042,11902.0
2023-04-04 10:40:00,104.45,104.46,104.18,104.23,15492.0,102.2357,102.2455,101.9714,102.0204,15492.0
2023-04-04 10:50:00,104.23,104.3,104.11,104.23,45177.0,102.0204,102.0889,101.9029,102.0204,45177.0
2023-04-04 11:00:00,104.25,104.25,103.96,103.96,15634.0,102.0399,102.0399,101.7561,101.7561,15634.0
2023-04-04 11:10:00,103.95,104.05,103.83,103.92,8861.0,101.7463,101.8442,101.6288,101.7169,8861.0
2023-04-04 11:20:00,103.97,104.09,103.91,104.03,9335.0,101.7659,101.8833,101.7071,101.8246,9335.0
2023-04-04 11:30:00,103.97,104.1,103.9,103.99,11752.0,101.7659,101.8931,101.6974,101.7854,11752.0
2023-04-04 11:40:00,104.01,104.17,103.93,104.02,15127.0,101.805,101.9616,101.7267,101.8148,15127.0
2023-04-04 11:50:00,104.04,104.05,103.76,103.76,28036.0,101.8344,101.8442,101.5603,101.5603,28036.0
2023-04-04 12:00:00,103.76,103.9,103.53,103.57,8173.0,101.5603,101.6974,101.3352,101.3744,8173.0
2023-04-04 12:10:00,103.58,103.6,103.4,103.42,10946.0,101.3841,101.4037,101.208,101.2275,10946.0
2023-04-04 12:20:00,103.4,103.74,103.25,103.69,123219.0,101.208,101.5407,101.0611,101.4918,123219.0
2023-04-04 12:30:00,103.72,103.76,103.53,103.56,17271.0,101.5212,101.5603,101.3352,101.3646,17271.0
2023-04-04 12:40:00,103.6,103.71,103.52,103.59,9570.0,101.4037,101.5114,101.3254,101.3939,9570.0
2023-04-04 12:50:00,103.62,103.64,103.48,103.56,16738.0,101.4233,101.4429,101.2863,101.3646,16738.0
2023-04-04 13:00:00,103.54,103.6,103.47,103.51,8347.0,101.345,101.4037,101.2765,101.3156,8347.0
2023-04-04 13:10:00,103.51,103.63,103.44,103.6,12899.0,101.3156,101.4331,101.2471,101.4037,12899.0
2023-04-04 13:20:00,103.6,103.72,103.56,103.66,15681.0,101.4037,101.5212,101.3646,101.4624,15681.0
2023-04-04 13:30:00,103.69,103.84,103.67,103.76,29959.0,101.4918,101.6386,101.4722,101.5603,29959.0
2023-04-04 13:40:00,103.79,103.85,103.7,103.84,19822.0,101.5897,101.6484,101.5016,101.6386,19822.0
2023-04-04 13:50:00,103.87,103.94,103.52,103.52,25024.0,101.668,101.7365,101.3254,101.3254,25024.0
2023-04-04 14:00:00,103.47,103.57,103.19,103.25,19769.0,101.2765,101.3744,101.0024,101.0611,19769.0
2023-04-04 14:10:00,103.24,103.49,103.21,103.45,14421.0,101.0513,101.296,101.022,101.2569,14421.0
2023-04-04 14:20:00,103.48,103.57,103.21,103.21,21282.0,101.2863,101.3744,101.022,101.022,21282.0
2023-04-04 14:30:00,103.19,103.26,103.06,103.19,19765.0,101.0024,101.0709,100.8752,101.0024,19765.0
2023-04-04 14:40:00,103.17,103.4,103.17,103.34,75990.0,100.9828,101.208,100.9828,101.1492,75990.0
2023-04-04 14:50:00,103.35,103.52,103.25,103.39,153828.0,101.159,101.3254,101.0611,101.1982,153828.0
2023-04-04 15:00:00,103.37,103.61,103.27,103.54,15153.0,101.1786,101.4135,101.0807,101.345,15153.0
2023-04-04 15:10:00,103.58,103.6,103.45,103.51,12415.0,101.3841,101.4037,101.2569,101.3156,12415.0
2023-04-04 15:20:00,103.51,103.64,103.31,103.31,27474.0,101.3156,101.4429,101.1199,101.1199,27474.0
2023-04-04 15:30:00,103.32,103.4,103.11,103.12,34882.0,101.1297,101.208,100.9241,100.9339,34882.0
2023-04-04 15:40:00,103.15,103.26,103.03,103.2,74344.0,100.9633,101.0709,100.8458,101.0122,74344.0
2023-04-04 15:50:00,103.21,103.43,103.19,103.25,219068.0,101.022,101.2373,101.0024,101.0611,219068.0
2023-04-05 09:30:00,102.4,103.4,102.23,103.4,42492.0,100.2292,101.208,100.0628,101.208,42492.0
2023-04-05 09:40:00,103.45,104.37,103.29,104.28,47815.0,101.2569,102.1574,101.1003,102.0693,47815.0
2023-04-05 09:50:00,104.46,104.56,104.11,104.34,24613.0,102.2455,102.3434,101.9029,102.128,24613.0
2023-04-05 10:00:00,104.34,104.37,103.39,103.48,41168.0,102.128,102.1574,101.1982,101.2863,41168.0
2023-04-05 10:10:00,103.55,103.94,103.52,103.9,33198.0,101.3548,101.7365,101.3254,101.6974,33198.0
2023-04-05 10:20:00,103.9,104.0,103.6,103.61,23621.0,101.6974,101.7952,101.4037,101.4135,23621.0
2023-04-05 10:30:00,103.68,103.96,103.68,103.95,35360.0,101.482,101.7561,101.482,101.7463,35360.0
2023-04-05 10:40:00,103.94,103.94,103.29,103.29,25257.0,101.7365,101.7365,101.1003,101.1003,25257.0
2023-04-05 10:50:00,103.31,103.34,103.01,103.08,23379.0,101.1199,101.1492,100.8262,100.8947,23379.0
2023-04-05 11:00:00,103.07,103.24,102.92,103.21,35224.0,100.885,101.0513,100.7381,101.022,35224.0
2023-04-05 11:10:00,103.23,103.42,103.16,103.18,15946.0,101.0416,101.2275,100.973,100.9926,15946.0
2023-04-05 11:20:00,103.18,103.24,102.94,103.03,9977.0,100.9926,101.0513,100.7577,100.8458,9977.0
2023-04-05 11:30:00,103.05,103.48,103.01,103.45,213742.0,100.8654,101.2863,100.8262,101.2569,213742.0
2023-04-05 11:40:00,103.5,103.61,103.3,103.34,24459.0,101.3058,101.4135,101.1101,101.1492,24459.0
2023-04-05 11:50:00,103.34,103.48,103.3,103.3,11182.0,101.1492,101.2863,101.1101,101.1101,11182.0
2023-04-05 12:00:00,103.34,103.37,103.13,103.18,6649.0,101.1492,101.1786,100.9437,100.9926,6649.0
2023-04-05 12:10:00,103.2,103.27,103.08,103.23,10549.0,101.0122,101.0807,100.8947,101.0416,10549.0
2023-04-05 12:20:00,103.25,103.28,102.94,103.09,7090.0,101.0611,101.0905,100.7577,100.9045,7090.0
2023-04-05 12:30:00,103.13,103.28,103.0,103.19,7858.0,100.9437,101.0905,100.8164,101.0024,7858.0
2023-04-05 12:40:00,103.17,103.25,103.04,103.1,6579.0,100.9828,101.0611,100.8556,100.9143,6579.0
2023-04-05 12:50:00,103.06,103.24,103.05,103.14,7859.0,100.8752,101.0513,100.8654,100.9535,7859.0
2023-04-05 13:00:00,103.13,103.33,103.13,103.24,18117.0,100.9437,101.1394,100.9437,101.0513,18117.0
2023-04-05 13:10:00,103.26,103.49,103.24,103.47,21974.0,101.0709,101.296,101.0513,101.2765,21974.0
2023-04-05 13:20:00,103.5,103.62,103.47,103.57,10672.0,101.3058,101.4233,101.2765,101.3744,10672.0
2023-04-05 13:30:00,103.61,103.76,103.57,103.64,10679.0,101.4135,101.5603,101.3744,101.4429,10679.0
2023-04-05 13:40:00,103.67,103.75,103.53,103.63,17834.0,101.4722,101.5505,101.3352,101.4331,17834.0
2023-04-05 13:50:00,103.63,103.84,103.56,103.84,8358.0,101.4331,101.6386,101.3646,101.6386,8358.0
2023-04-05 14:00:00,103.87,104.19,103.85,103.88,17865.0,101.668,101.9812,101.6484,101.6778,17865.0
2023-04-05 14:10:00,103.87,103.93,103.78,103.92,12135.0,101.668,101.7267,101.5799,101.7169,12135.0
2023-04-05 14:20:00,103.9,104.04,103.84,103.86,12219.0,101.6974,101.8344,101.6386,101.6582,12219.0
2023-04-05 14:30:00,103.86,103.96,103.78,103.81,14379.0,101.6582,101.7561,101.5799,101.6093,14379.0
2023-04-05 14:40:00,103.81,103.81,103.55,103.59,13679.0,101.6093,101.6093,101.3548,101.3939,13679.0
2023-04-05 14:50:00,103.61,103.74,103.57,103.72,7472.0,101.4135,101.5407,101.3744,101.5212,7472.0
2023-04-05 15:00:00,103.66,103.73,103.41,103.41,19262.0,101.4624,101.531,101.2177,101.2177,19262.0
2023-04-05 15:10:00,103.41,103.62,103.38,103.58,20164.0,101.2177,101.4233,101.1884,101.3841,20164.0
2023-04-05 15:20:00,103.6,103.74,103.47,103.48,21494.0,101.4037,101.5407,101.2765,101.2863,21494.0
2023-04-05 15:30:00,103.49,103.59,103.37,103.45,57727.0,101.296,101.3939,101.1786,101.2569,57727.0
2023-04-05 15:40:00,103.42,103.64,103.28,103.62,101952.0,101.2275,101.4429,101.0905,101.4233,101952.0
2023-04-05 15:50:00,103.66,103.95,103.66,103.93,108815.0,101.4624,101.7463,101.4624,101.7267,108815.0
2023-04-06 09:30:00,103.52,104.19,103.15,103.16,22853.0,101.3254,101.9812,100.9633,100.973,22853.0
2023-04-06 09:40:00,103.17,103.54,103.06,103.45,22790.0,100.9828,101.345,100.8752,101.2569,22790.0
2023-04-06 09:50:00,103.54,104.13,103.53,103.97,40206.0,101.345,101.9225,101.3352,101.7659,40206.0
2023-04-06 10:00:00,103.97,104.14,103.8,104.0,21592.0,101.7659,101.9323,101.5995,101.7952,21592.0
2023-04-06 10:10:00,104.04,104.23,103.93,104.09,9383.0,101.8344,102.0204,101.7267,101.8833,9383.0
2023-04-06 10:20:00,104.05,104.08,103.69,103.83,23890.0,101.8442,101.8735,101.4918,101.6288,23890.0
2023-04-06 10:30:00,103.74,103.88,103.67,103.68,4868.0,101.5407,101.6778,101.4722,101.482,4868.0
2023-04-06 10:40:00,103.61,103.77,103.42,103.73,8001.0,101.4135,101.5701,101.2275,101.531,8001.0
2023-04-06 10:50:00,103.73,103.73,103.54,103.63,10310.0,101.531,101.531,101.345,101.4331,10310.0
2023-04-06 11:00:00,103.67,103.99,103.58,103.98,6457.0,101.4722,101.7854,101.3841,101.7757,6457.0
2023-04-06 11:10:00,103.94,104.08,103.88,103.98,7143.0,101.7365,101.8735,101.6778,101.7757,7143.0
2023-04-06 11:20:00,103.98,104.04,103.79,103.95,26910.0,101.7757,101.8344,101.5897,101.7463,26910.0
2023-04-06 11:30:00,103.96,104.05,103.92,104.03,5982.0,101.7561,101.8442,101.7169,101.8246,5982.0
2023-04-06 11:40:00,104.03,104.05,103.8,103.94,8615.0,101.8246,101.8442,101.5995,101.7365,8615.0
2023-04-06 11:50:00,103.95,104.12,103.86,104.08,24997.0,101.7463,101.9127,101.6582,101.8735,24997.0
2023-04-06 12:00:00,104.13,104.45,104.13,104.45,8057.0,101.9225,102.2357,101.9225,102.2357,8057.0
2023-04-06 12:10:00,104.42,104.49,104.26,104.26,19361.0,102.2063,102.2748,102.0497,102.0497,19361.0
2023-04-06 12:20:00,104.27,104.27,104.14,104.18,9145.0,102.0595,102.0595,101.9323,101.9714,9145.0
2023-04-06 12:30:00,104.21,104.72,104.19,104.67,37468.0,102.0008,102.5,101.9812,102.451,37468.0
2023-04-06 12:40:00,104.67,104.86,104.49,104.51,11979.0,102.451,102.637,102.2748,102.2944,11979.0
2023-04-06 12:50:00,104.52,104.56,104.24,104.24,27588.0,102.3042,102.3434,102.0301,102.0301,27588.0
2023-04-06 13:00:00,104.22,104.68,104.2,104.59,70437.0,102.0106,102.4608,101.991,102.3727,70437.0
2023-04-06 13:10:00,104.59,104.77,104.54,104.7,15439.0,102.3727,102.5489,102.3238,102.4804,15439.0
2023-04-06 13:20:00,104.7,104.94,104.7,104.92,14072.0,102.4804,102.7153,102.4804,102.6957,14072.0
2023-04-06 13:30:00,104.9,105.15,104.9,105.1,33394.0,102.6762,102.9209,102.6762,102.8719,33394.0
2023-04-06 13:40:00,105.12,105.3,105.11,105.2,21774.0,102.8915,103.0677,102.8817,102.9698,21774.0
2023-04-06 13:50:00,105.21,105.28,105.02,105.06,15279.0,102.9796,103.0481,102.7936,102.8328,15279.0
2023-04-06 14:00:00,105.06,105.17,105.02,105.06,15214.0,102.8328,102.9404,102.7936,102.8328,15214.0
2023-04-06 14:10:00,105.07,105.2,105.02,105.16,19778.0,102.8426,102.9698,102.7936,102.9306,19778.0
2023-04-06 14:20:00,105.17,105.32,105.14,105.32,16847.0,102.9404,103.0873,102.9111,103.0873,16847.0
2023-04-06 14:30:00,105.32,105.37,105.24,105.26,18982.0,103.0873,103.1362,103.0089,103.0285,18982.0
2023-04-06 14:40:00,105.28,105.36,105.22,105.3,15641.0,103.0481,103.1264,102.9894,103.0677,15641.0
2023-04-06 14:50:00,105.27,105.35,105.13,105.14,20377.0,103.0383,103.1166,102.9013,102.9111,20377.0
2023-04-06 15:00:00,105.14,105.32,105.11,105.23,20961.0,102.9111,103.0873,102.8817,102.9992,20961.0
2023-04-06 15:10:00,105.24,105.24,105.03,105.03,46642.0,103.0089,103.0089,102.8034,102.8034,46642.0
2023-04-06 15:20:00,105.03,105.3,105.0,105.24,26877.0,102.8034,103.0677,102.774,103.0089,26877.0
2023-04-06 15:30:00,105.26,105.35,105.17,105.32,41675.0,103.0285,103.1166,102.9404,103.0873,41675.0
2023-04-06 15:40:00,105.3,105.41,105.2,105.33,49335.0,103.0677,103.1753,102.9698,103.097,49335.0
2023-04-06 15:50:00,105.33,105.33,104.94,105.1,172957.0,103.097,103.097,102.7153,102.8719,172957.0
2023-04-10 09:30:00,104.36,104.84,104.18,104.79,16080.0,102.1476,102.6174,101.9714,102.5685,16080.0
2023-04-10 09:40:00,104.86,105.24,104.76,104.97,38605.0,102.637,103.0089,102.5391,102.7447,38605.0
2023-04-10 09:50:00,105.03,105.23,104.95,105.08,14055.0,102.8034,102.9992,102.7251,102.8523,14055.0
2023-04-10 10:00:00,105.09,105.17,104.84,105.01,18559.0,102.8621,102.9404,102.6174,102.7838,18559.0
2023-04-10 10:10:00,105.04,105.08,104.75,104.82,15669.0,102.8132,102.8523,102.5293,102.5979,15669.0
2023-04-10 10:20:00,104.8,104.9,104.52,104.55,8300.0,102.5783,102.6762,102.3042,102.3336,8300.0
2023-04-10 10:30:00,104.73,104.9,104.72,104.77,9928.0,102.5098,102.6762,102.5,102.5489,9928.0
2023-04-10 10:40:00,104.72,104.75,104.46,104.49,10660.0,102.5,102.5293,102.2455,102.2748,10660.0
2023-04-10 10:50:00,104.49,104.66,104.39,104.41,26760.0,102.2748,102.4412,102.177,102.1965,26760.0
2023-04-10 11:00:00,104.38,104.51,104.19,104.19,10934.0,102.1672,102.2944,101.9812,101.9812,10934.0
2023-04-10 11:10:00,104.22,104.34,104.08,104.17,10167.0,102.0106,102.128,101.8735,101.9616,10167.0
2023-04-10 11:20:00,104.16,104.2,103.82,103.82,11111.0,101.9518,101.991,101.6191,101.6191,11111.0
2023-04-10 11:30:00,103.89,103.94,103.63,103.63,16641.0,101.6876,101.7365,101.4331,101.4331,16641.0
2023-04-10 11:40:00,103.63,103.77,103.51,103.73,21561.0,101.4331,101.5701,101.3156,101.531,21561.0
2023-04-10 11:50:00,103.76,103.77,103.32,103.35,11395.0,101.5603,101.5701,101.1297,101.159,11395.0
2023-04-10 12:00:00,103.32,103.32,103.05,103.09,7878.0,101.1297,101.1297,100.8654,100.9045,7878.0
2023-04-10 12:10:00,103.12,103.25,103.07,103.24,7625.0,100.9339,101.0611,100.885,101.0513,7625.0
2023-04-10 12:20:00,103.27,103.3,103.18,103.3,7842.0,101.0807,101.1101,100.9926,101.1101,7842.0
2023-04-10 12:30:00,103.33,103.66,103.32,103.6,11114.0,101.1394,101.4624,101.1297,101.4037,11114.0
2023-04-10 12:40:00,103.61,103.74,103.56,103.66,12538.0,101.4135,101.5407,101.3646,101.4624,12538.0
2023-04-10 12:50:00,103.7,103.93,103.68,103.89,84158.0,101.5016,101.7267,101.482,101.6876,84158.0
2023-04-10 13:00:00,103.92,104.03,103.8,104.03,11605.0,101.7169,101.8246,101.5995,101.8246,11605.0
2023-04-10 13:10:00,104.08,104.4,104.07,104.34,26523.0,101.8735,102.1868,101.8638,102.128,26523.0
2023-04-10 13:20:00,104.35,104.36,104.21,104.27,11482.0,102.1378,102.1476,102.0008,102.0595,11482.0
2023-04-10 13:30:00,104.28,104.47,104.27,104.35,19586.0,102.0693,102.2553,102.0595,102.1378,19586.0
2023-04-10 13:40:00,104.35,104.58,104.31,104.54,9093.0,102.1378,102.3629,102.0987,102.3238,9093.0
2023-04-10 13:50:00,104.55,104.61,104.23,104.25,9406.0,102.3336,102.3923,102.0204,102.0399,9406.0
2023-04-10 14:00:00,104.22,104.42,104.19,104.31,12192.0,102.0106,102.2063,101.9812,102.0987,12192.0
2023-04-10 14:10:00,104.31,104.45,104.27,104.4,9586.0,102.0987,102.2357,102.0595,102.1868,9586.0
2023-04-10 14:20:00,104.41,104.49,104.34,104.37,8875.0,102.1965,102.2748,102.128,102.1574,8875.0
2023-04-10 14:30:00,104.37,104.46,104.37,104.44,9889.0,102.1574,102.2455,102.1574,102.2259,9889.0
2023-04-10 14:40:00,104.39,104.39,104.31,104.34,9380.0,102.177,102.177,102.0987,102.128,9380.0
2023-04-10 14:50:00,104.37,104.48,104.32,104.48,14670.0,102.1574,102.2651,102.1085,102.2651,14670.0
2023-04-10 15:00:00,104.48,104.62,104.46,104.61,82432.0,102.2651,102.4021,102.2455,102.3923,82432.0
2023-04-10 15:10:00,104.62,104.84,104.6,104.83,18477.0,102.4021,102.6174,102.3825,102.6076,18477.0
2023-04-10 15:20:00,104.83,104.94,104.68,104.73,27849.0,102.6076,102.7153,102.4608,102.5098,27849.0
2023-04-10 15:30:00,104.74,104.88,104.5,104.73,56090.0,102.5195,102.6566,102.2846,102.5098,56090.0
2023-04-10 15:40:00,104.73,104.92,104.68,104.83,53589.0,102.5098,102.6957,102.4608,102.6076,53589.0
2023-04-10 15:50:00,104.82,104.83,104.62,104.81,124997.0,102.5979,102.6076,102.4021,102.5881,124997.0
2023-04-11 09:30:00,105.4,105.79,105.02,105.36,28342.0,103.1656,103.5473,102.7936,103.1264,28342.0
2023-04-11 09:40:00,105.35,105.43,105.06,105.33,52610.0,103.1166,103.1949,102.8328,103.097,52610.0
2023-04-11 09:50:00,105.31,105.79,105.21,105.36,20188.0,103.0775,103.5473,102.9796,103.1264,20188.0
2023-04-11 10:00:00,105.42,105.52,105.27,105.49,15844.0,103.1851,103.283,103.0383,103.2536,15844.0
2023-04-11 10:10:00,105.48,105.55,105.15,105.25,18981.0,103.2439,103.3124,102.9209,103.0187,18981.0
2023-04-11 10:20:00,105.23,105.38,105.07,105.13,19153.0,102.9992,103.146,102.8426,102.9013,19153.0
2023-04-11 10:30:00,105.14,105.2,104.89,105.02,12394.0,102.9111,102.9698,102.6664,102.7936,12394.0
2023-04-11 10:40:00,105.0,105.16,104.74,105.03,15055.0,102.774,102.9306,102.5195,102.8034,15055.0
2023-04-11 10:50:00,104.99,105.26,104.99,105.09,13030.0,102.7642,103.0285,102.7642,102.8621,13030.0
2023-04-11 11:00:00,105.13,105.25,105.01,105.03,9255.0,102.9013,103.0187,102.7838,102.8034,9255.0
2023-04-11 11:10:00,105.05,105.38,105.01,105.38,11527.0,102.823,103.146,102.7838,103.146,11527.0
2023-04-11 11:20:00,105.35,105.43,105.27,105.36,14289.0,103.1166,103.1949,103.0383,103.1264,14289.0
2023-04-11 11:30:00,105.38,105.38,105.11,105.27,68740.0,103.146,103.146,102.8817,103.0383,68740.0
2023-04-11 11:40:00,105.29,105.43,105.23,105.43,11939.0,103.0579,103.1949,102.9992,103.1949,11939.0
2023-04-11 11:50:00,105.49,105.49,105.3,105.34,13657.0,103.2536,103.2536,103.0677,103.1068,13657.0
2023-04-11 12:00:00,105.4,105.51,105.34,105.44,10363.0,103.1656,103.2732,103.1068,103.2047,10363.0
2023-04-11 12:10:00,105.44,105.64,105.41,105.5,17349.0,103.2047,103.4005,103.1753,103.2634,17349.0
2023-04-11 12:20:00,105.53,105.61,105.48,105.53,9403.0,103.2928,103.3711,103.2439,103.2928,9403.0
2023-04-11 12:30:00,105.5,105.64,105.39,105.41,10979.0,103.2634,103.4005,103.1558,103.1753,10979.0
2023-04-11 12:40:00,105.44,105.6,105.42,105.5,18876.0,103.2047,103.3613,103.1851,103.2634,18876.0
2023-04-11 12:50:00,105.5,105.52,105.37,105.39,12593.0,103.2634,103.283,103.1362,103.1558,12593.0
2023-04-11 13:00:00,105.42,105.49,105.29,105.45,9642.0,103.1851,103.2536,103.0579,103.2145,9642.0
2023-04-11 13:10:00,105.46,105.5,105.41,105.47,10751.0,103.2243,103.2634,103.1753,103.2341,10751.0
2023-04-11 13:20:00,105.5,105.71,105.5,105.71,7693.0,103.2634,103.469,103.2634,103.469,7693.0
2023-04-11 13:30:00,105.72,105.76,105.6,105.65,10628.0,103.4788,103.5179,103.3613,103.4103,10628.0
2023-04-11 13:40:00,105.63,105.75,105.61,105.74,6657.0,103.3907,103.5081,103.3711,103.4983,6657.0
2023-04-11 13:50:00,105.73,105.86,105.72,105.81,5647.0,103.4886,103.6158,103.4788,103.5669,5647.0
2023-04-11 14:00:00,105.82,105.93,105.81,105.84,11727.0,103.5767,103.6843,103.5669,103.5962,11727.0
2023-04-11 14:10:00,105.84,106.01,105.84,106.01,6470.0,103.5962,103.7626,103.5962,103.7626,6470.0
2023-04-11 14:20:00,106.02,106.47,105.99,106.47,363779.0,103.7724,104.2129,103.743,104.2129,363779.0
2023-04-11 14:30:00,106.49,106.73,106.49,106.73,16471.0,104.2324,104.4674,104.2324,104.4674,16471.0
2023-04-11 14:40:00,106.73,106.76,106.48,106.49,15872.0,104.4674,104.4967,104.2227,104.2324,15872.0
2023-04-11 14:50:00,106.47,106.47,106.27,106.34,6347.0,104.2129,104.2129,104.0171,104.0856,6347.0
2023-04-11 15:00:00,106.32,106.42,106.28,106.36,16748.0,104.0661,104.1639,104.0269,104.1052,16748.0
2023-04-11 15:10:00,106.35,106.55,106.31,106.49,12659.0,104.0954,104.2912,104.0563,104.2324,12659.0
2023-04-11 15:20:00,106.52,106.64,106.45,106.58,21118.0,104.2618,104.3793,104.1933,104.3205,21118.0
2023-04-11 15:30:00,106.59,106.61,106.23,106.37,20593.0,104.3303,104.3499,103.978,104.115,20593.0
2023-04-11 15:40:00,106.35,106.37,106.04,106.04,37670.0,104.0954,104.115,103.792,103.792,37670.0
2023-04-11 15:50:00,106.02,106.02,105.8,105.9,107795.0,103.7724,103.7724,103.5571,103.655,107795.0
2023-04-12 09:30:00,108.19,108.53,107.25,108.15,75215.0,105.8964,106.2292,104.9763,105.8573,75215.0
2023-04-12 09:40:00,108.14,108.19,106.72,107.01,37635.0,105.8475,105.8964,104.4576,104.7414,37635.0
2023-04-12 09:50:00,107.01,107.49,106.52,106.52,43769.0,104.7414,105.2112,104.2618,104.2618,43769.0
2023-04-12 10:00:00,106.58,107.2,106.47,106.6,35103.0,104.3205,104.9274,104.2129,104.3401,35103.0
2023-04-12 10:10:00,106.64,106.88,106.56,106.61,24903.0,104.3793,104.6142,104.301,104.3499,24903.0
2023-04-12 10:20:00,106.66,107.06,106.61,107.0,25845.0,104.3988,104.7904,104.3499,104.7316,25845.0
2023-04-12 10:30:00,107.06,107.06,106.07,106.25,29214.0,104.7904,104.7904,103.8214,103.9975,29214.0
2023-04-12 10:40:00,106.27,106.49,105.96,106.26,21734.0,104.0171,104.2324,103.7137,104.0073,21734.0
2023-04-12 10:50:00,106.25,106.44,106.0,106.0,15735.0,103.9975,104.1835,103.7528,103.7528,15735.0
2023-04-12 11:00:00,106.05,106.14,105.38,105.45,14700.0,103.8018,103.8899,103.146,103.2145,14700.0
2023-04-12 11:10:00,105.4,105.49,105.1,105.35,14482.0,103.1656,103.2536,102.8719,103.1166,14482.0
2023-04-12 11:20:00,105.35,105.67,105.32,105.57,12077.0,103.1166,103.4298,103.0873,103.332,12077.0
2023-04-12 11:30:00,105.55,105.8,105.44,105.77,22534.0,103.3124,103.5571,103.2047,103.5277,22534.0
2023-04-12 11:40:00,105.73,106.28,105.73,106.27,19599.0,103.4886,104.0269,103.4886,104.0171,19599.0
2023-04-12 11:50:00,106.32,106.52,106.08,106.38,27559.0,104.0661,104.2618,103.8311,104.1248,27559.0
2023-04-12 12:00:00,106.42,106.61,106.41,106.49,15158.0,104.1639,104.3499,104.1541,104.2324,15158.0
2023-04-12 12:10:00,106.49,106.54,106.4,106.4,11992.0,104.2324,104.2814,104.1444,104.1444,11992.0
2023-04-12 12:20:00,106.4,106.57,106.36,106.5,10969.0,104.1444,104.3108,104.1052,104.2422,10969.0
2023-04-12 12:30:00,106.53,106.6,106.39,106.55,9251.0,104.2716,104.3401,104.1346,104.2912,9251.0
2023-04-12 12:40:00,106.55,106.56,106.37,106.38,12575.0,104.2912,104.301,104.115,104.1248,12575.0
2023-04-12 12:50:00,106.44,106.48,106.31,106.4,7654.0,104.1835,104.2227,104.0563,104.1444,7654.0
2023-04-12 13:00:00,106.38,106.66,106.27,106.61,11036.0,104.1248,104.3988,104.0171,104.3499,11036.0
2023-04-12 13:10:00,106.62,106.77,106.52,106.77,17252.0,104.3597,104.5065,104.2618,104.5065,17252.0
2023-04-12 13:20:00,106.78,106.85,106.72,106.75,14819.0,104.5163,104.5848,104.4576,104.4869,14819.0
2023-04-12 13:30:00,106.81,106.88,106.77,106.82,16069.0,104.5457,104.6142,104.5065,104.5555,16069.0
2023-04-12 13:40:00,106.82,106.99,106.77,106.77,21816.0,104.5555,104.7218,104.5065,104.5065,21816.0
2023-04-12 13:50:00,106.77,106.92,106.73,106.81,16202.0,104.5065,104.6533,104.4674,104.5457,16202.0
2023-04-12 14:00:00,106.82,106.88,106.58,106.59,21568.0,104.5555,104.6142,104.3205,104.3303,21568.0
2023-04-12 14:10:00,106.65,106.85,106.64,106.71,11012.0,104.3891,104.5848,104.3793,104.4478,11012.0
2023-04-12 14:20:00,106.72,106.77,106.1,106.11,15923.0,104.4576,104.5065,103.8507,103.8605,15923.0
2023-04-12 14:30:00,106.11,106.11,105.74,105.76,15087.0,103.8605,103.8605,103.4983,103.5179,15087.0
2023-04-12 14:40:00,105.76,106.02,105.68,105.72,19342.0,103.5179,103.7724,103.4396,103.4788,19342.0
2023-04-12 14:50:00,105.7,105.96,105.66,105.93,23504.0,103.4592,103.7137,103.42,103.6843,23504.0
2023-04-12 15:00:00,105.92,105.98,105.62,105.65,18724.0,103.6745,103.7333,103.3809,103.4103,18724.0
2023-04-12 15:10:00,105.65,105.65,105.35,105.43,17468.0,103.4103,103.4103,103.1166,103.1949,17468.0
2023-04-12 15:20:00,105.4,105.48,105.24,105.28,27755.0,103.1656,103.2439,103.0089,103.0481,27755.0
2023-04-12 15:30:00,105.28,105.46,105.24,105.36,31553.0,103.0481,103.2243,103.0089,103.1264,31553.0
2023-04-12 15:40:00,105.35,105.44,105.08,105.11,43718.0,103.1166,103.2047,102.8523,102.8817,43718.0
2023-04-12 15:50:00,105.1,105.28,104.99,105.23,174894.0,102.8719,103.0481,102.7642,102.9992,174894.0
2023-04-13 09:30:00,105.21,105.99,105.2,105.99,21115.0,102.9796,103.743,102.9698,103.743,21115.0
2023-04-13 09:40:00,105.94,106.47,105.81,106.36,14530.0,103.6941,104.2129,103.5669,104.1052,14530.0
2023-04-13 09:50:00,106.54,106.74,106.38,106.54,18889.0,104.2814,104.4771,104.1248,104.2814,18889.0
2023-04-13 10:00:00,106.56,107.13,106.49,106.97,15169.0,104.301,104.8589,104.2324,104.7023,15169.0
2023-04-13 10:10:00,107.0,107.28,106.99,107.18,21566.0,104.7316,105.0057,104.7218,104.9078,21566.0
2023-04-13 10:20:00,107.15,107.44,107.01,107.31,16297.0,104.8785,105.1623,104.7414,105.0351,16297.0
2023-04-13 10:30:00,107.31,107.38,107.16,107.28,28773.0,105.0351,105.1036,104.8882,105.0057,28773.0
2023-04-13 10:40:00,107.22,107.34,106.94,106.97,52157.0,104.947,105.0644,104.6729,104.7023,52157.0
2023-04-13 10:50:00,106.97,107.44,106.96,107.21,19665.0,104.7023,105.1623,104.6925,104.9372,19665.0
2023-04-13 11:00:00,107.18,107.38,107.18,107.26,8864.0,104.9078,105.1036,104.9078,104.9861,8864.0
2023-04-13 11:10:00,107.22,107.29,106.98,107.02,13139.0,104.947,105.0155,104.7121,104.7512,13139.0
2023-04-13 11:20:00,107.06,107.09,106.88,106.96,10544.0,104.7904,104.8197,104.6142,104.6925,10544.0
2023-04-13 11:30:00,106.94,107.04,106.77,106.94,13135.0,104.6729,104.7708,104.5065,104.6729,13135.0
2023-04-13 11:40:00,107.0,107.01,106.51,106.51,13895.0,104.7316,104.7414,104.252,104.252,13895.0
2023-04-13 11:50:00,106.47,106.55,106.19,106.52,19205.0,104.2129,104.2912,103.9388,104.2618,19205.0
2023-04-13 12:00:00,106.56,106.74,106.5,106.58,10766.0,104.301,104.4771,104.2422,104.3205,10766.0
2023-04-13 12:10:00,106.48,106.63,106.48,106.51,4244.0,104.2227,104.3695,104.2227,104.252,4244.0
2023-04-13 12:20:00,106.5,106.65,106.45,106.54,20269.0,104.2422,104.3891,104.1933,104.2814,20269.0
2023-04-13 12:30:00,106.54,106.7,106.47,106.7,17951.0,104.2814,104.438,104.2129,104.438,17951.0
2023-04-13 12:40:00,106.73,107.05,106.67,106.92,31495.0,104.4674,104.7806,104.4086,104.6533,31495.0
2023-04-13 12:50:00,106.93,107.08,106.92,107.06,6725.0,104.6631,104.8099,104.6533,104.7904,6725.0
2023-04-13 13:00:00,107.07,107.17,106.99,107.02,17273.0,104.8002,104.898,104.7218,104.7512,17273.0
2023-04-13 13:10:00,107.04,107.27,107.01,107.23,11353.0,104.7708,104.9959,104.7414,104.9568,11353.0
2023-04-13 13:20:00,107.23,107.29,107.08,107.16,11133.0,104.9568,105.0155,104.8099,104.8882,11133.0
2023-04-13 13:30:00,107.16,107.21,107.09,107.16,12101.0,104.8882,104.9372,104.8197,104.8882,12101.0
2023-04-13 13:40:00,107.13,107.52,107.12,107.47,22824.0,104.8589,105.2406,104.8491,105.1917,22824.0
2023-04-13 13:50:00,107.49,107.68,107.48,107.67,21214.0,105.2112,105.3972,105.2015,105.3874,21214.0
2023-04-13 14:00:00,107.67,107.69,107.49,107.5,26563.0,105.3874,105.407,105.2112,105.221,26563.0
2023-04-13 14:10:00,107.53,107.81,107.5,107.71,15661.0,105.2504,105.5245,105.221,105.4266,15661.0
2023-04-13 14:20:00,107.7,107.7,107.24,107.24,11038.0,105.4168,105.4168,104.9665,104.9665,11038.0
2023-04-13 14:30:00,107.28,107.33,107.13,107.25,30485.0,105.0057,105.0546,104.8589,104.9763,30485.0
2023-04-13 14:40:00,107.22,107.35,107.17,107.26,28861.0,104.947,105.0742,104.898,104.9861,28861.0
2023-04-13 14:50:00,107.28,107.4,107.21,107.4,21921.0,105.0057,105.1232,104.9372,105.1232,21921.0
2023-04-13 15:00:00,107.41,107.42,107.21,107.29,24334.0,105.1329,105.1427,104.9372,105.0155,24334.0
2023-04-13 15:10:00,107.3,107.31,107.05,107.23,29516.0,105.0253,105.0351,104.7806,104.9568,29516.0
2023-04-13 15:20:00,107.23,107.27,107.11,107.19,26152.0,104.9568,104.9959,104.8393,104.9176,26152.0
2023-04-13 15:30:00,107.19,107.19,106.89,106.96,55275.0,104.9176,104.9176,104.624,104.6925,55275.0
2023-04-13 15:40:00,106.95,107.03,106.84,106.89,57339.0,104.6827,104.761,104.575,104.624,57339.0
2023-04-13 15:50:00,106.9,106.97,106.83,106.95,147494.0,104.6338,104.7023,104.5652,104.6827,147494.0
2023-04-14 09:30:00,107.37,108.39,107.31,107.86,56299.0,105.0938,106.0922,105.0351,105.5734,56299.0
2023-04-14 09:40:00,107.88,108.31,107.65,108.31,27338.0,105.593,106.0139,105.3679,106.0139,27338.0
2023-04-14 09:50:00,108.36,108.49,108.18,108.38,6219.0,106.0628,106.19,105.8866,106.0824,6219.0
2023-04-14 10:00:00,108.31,108.38,107.49,107.69,18863.0,106.0139,106.0824,105.2112,105.407,18863.0
2023-04-14 10:10:00,107.73,107.93,107.64,107.7,25977.0,105.4462,105.6419,105.3581,105.4168,25977.0
2023-04-14 10:20:00,107.75,107.87,107.55,107.69,11208.0,105.4657,105.5832,105.27,105.407,11208.0
2023-04-14 10:30:00,107.63,107.92,107.47,107.92,27406.0,105.3483,105.6321,105.1917,105.6321,27406.0
2023-04-14 10:40:00,107.88,107.9,107.5,107.63,12191.0,105.593,105.6126,105.221,105.3483,12191.0
2023-04-14 10:50:00,107.61,107.69,107.33,107.53,14967.0,105.3287,105.407,105.0546,105.2504,14967.0
2023-04-14 11:00:00,107.53,107.72,107.47,107.51,31113.0,105.2504,105.4364,105.1917,105.2308,31113.0
2023-04-14 11:10:00,107.6,107.71,107.5,107.67,25356.0,105.3189,105.4266,105.221,105.3874,25356.0
2023-04-14 11:20:00,107.73,107.8,107.6,107.67,12023.0,105.4462,105.5147,105.3189,105.3874,12023.0
2023-04-14 11:30:00,107.68,107.84,107.63,107.64,18154.0,105.3972,105.5538,105.3483,105.3581,18154.0
2023-04-14 11:40:00,107.66,107.79,107.53,107.76,25994.0,105.3776,105.5049,105.2504,105.4755,25994.0
2023-04-14 11:50:00,107.79,107.8,107.57,107.8,11790.0,105.5049,105.5147,105.2896,105.5147,11790.0
2023-04-14 12:00:00,107.84,107.85,107.55,107.61,24051.0,105.5538,105.5636,105.27,105.3287,24051.0
2023-04-14 12:10:00,107.59,107.59,107.18,107.31,17183.0,105.3091,105.3091,104.9078,105.0351,17183.0
2023-04-14 12:20:00,107.25,107.3,107.1,107.11,9865.0,104.9763,105.0253,104.8295,104.8393,9865.0
2023-04-14 12:30:00,107.07,107.29,107.07,107.16,9193.0,104.8002,105.0155,104.8002,104.8882,9193.0
2023-04-14 12:40:00,107.14,107.2,106.88,106.98,8018.0,104.8687,104.9274,104.6142,104.7121,8018.0
2023-04-14 12:50:00,106.98,107.17,106.97,107.09,15614.0,104.7121,104.898,104.7023,104.8197,15614.0
2023-04-14 13:00:00,107.14,107.31,107.14,107.21,10216.0,104.8687,105.0351,104.8687,104.9372,10216.0
2023-04-14 13:10:00,107.25,107.49,107.24,107.42,8285.0,104.9763,105.2112,104.9665,105.1427,8285.0
2023-04-14 13:20:00,107.37,107.39,107.16,107.16,5895.0,105.0938,105.1134,104.8882,104.8882,5895.0
2023-04-14 13:30:00,107.15,107.15,106.87,106.9,13450.0,104.8785,104.8785,104.6044,104.6338,13450.0
2023-04-14 13:40:00,106.93,107.18,106.93,107.15,7872.0,104.6631,104.9078,104.6631,104.8785,7872.0
2023-04-14 13:50:00,107.21,107.4,107.2,107.29,24307.0,104.9372,105.1232,104.9274,105.0155,24307.0
2023-04-14 14:00:00,107.3,107.3,106.98,107.09,9680.0,105.0253,105.0253,104.7121,104.8197,9680.0
2023-04-14 14:10:00,107.13,107.27,107.11,107.22,11519.0,104.8589,104.9959,104.8393,104.947,11519.0
2023-04-14 14:20:00,107.19,107.4,107.19,107.38,14345.0,104.9176,105.1232,104.9176,105.1036,14345.0
2023-04-14 14:30:00,107.41,107.69,107.41,107.48,23791.0,105.1329,105.407,105.1329,105.2015,23791.0
2023-04-14 14:40:00,107.41,107.44,107.3,107.4,15314.0,105.1329,105.1623,105.0253,105.1232,15314.0
2023-04-14 14:50:00,107.39,107.39,107.25,107.38,6563.0,105.1134,105.1134,104.9763,105.1036,6563.0
2023-04-14 15:00:00,107.39,107.41,107.2,107.24,10605.0,105.1134,105.1329,104.9274,104.9665,10605.0
2023-04-14 15:10:00,107.23,107.24,106.95,107.09,14460.0,104.9568,104.9665,104.6827,104.8197,14460.0
2023-04-14 15:20:00,107.07,107.43,107.01,107.4,12999.0,104.8002,105.1525,104.7414,105.1232,12999.0
2023-04-14 15:30:00,107.35,107.53,107.31,107.53,15834.0,105.0742,105.2504,105.0351,105.2504,15834.0
2023-04-14 15:40:00,107.57,107.72,107.55,107.69,19343.0,105.2896,105.4364,105.27,105.407,19343.0
2023-04-14 15:50:00,107.65,107.74,107.51,107.54,82591.0,105.3679,105.4559,105.2308,105.2602,82591.0
2023-04-17 09:30:00,107.47,107.9,107.17,107.55,15426.0,105.1917,105.6126,104.898,105.27,15426.0
2023-04-17 09:40:00,107.44,108.02,107.43,107.83,18826.0,105.1623,105.73,105.1525,105.544,18826.0
2023-04-17 09:50:00,107.79,108.11,107.6,107.73,12883.0,105.5049,105.8181,105.3189,105.4462,12883.0
2023-04-17 10:00:00,107.67,107.82,107.44,107.56,16498.0,105.3874,105.5343,105.1623,105.2798,16498.0
2023-04-17 10:10:00,107.55,107.7,107.32,107.41,7056.0,105.27,105.4168,105.0449,105.1329,7056.0
2023-04-17 10:20:00,107.37,107.74,107.37,107.62,10994.0,105.0938,105.4559,105.0938,105.3385,10994.0
2023-04-17 10:30:00,107.59,107.82,107.46,107.5,7123.0,105.3091,105.5343,105.1819,105.221,7123.0
2023-04-17 10:40:00,107.53,107.56,107.37,107.53,9870.0,105.2504,105.2798,105.0938,105.2504,9870.0
2023-04-17 10:50:00,107.53,107.64,107.42,107.64,13475.0,105.2504,105.3581,105.1427,105.3581,13475.0
2023-04-17 11:00:00,107.68,107.77,107.43,107.57,17428.0,105.3972,105.4853,105.1525,105.2896,17428.0
2023-04-17 11:10:00,107.6,107.82,107.5,107.79,17705.0,105.3189,105.5343,105.221,105.5049,17705.0
2023-04-17 11:20:00,107.81,108.08,107.65,107.65,15473.0,105.5245,105.7887,105.3679,105.3679,15473.0
2023-04-17 11:30:00,107.69,107.76,107.49,107.73,9301.0,105.407,105.4755,105.2112,105.4462,9301.0
2023-04-17 11:40:00,107.79,107.97,107.79,107.9,16961.0,105.5049,105.6811,105.5049,105.6126,16961.0
2023-04-17 11:50:00,107.92,108.03,107.79,107.98,11793.0,105.6321,105.7398,105.5049,105.6909,11793.0
2023-04-17 12:00:00,107.96,107.99,107.79,107.93,10031.0,105.6713,105.7006,105.5049,105.6419,10031.0
2023-04-17 12:10:00,107.94,108.09,107.86,108.02,10855.0,105.6517,105.7985,105.5734,105.73,10855.0
2023-04-17 12:20:00,108.02,108.22,107.91,108.22,20789.0,105.73,105.9258,105.6223,105.9258,20789.0
2023-04-17 12:30:00,108.22,108.35,108.14,108.34,11542.0,105.9258,106.053,105.8475,106.0432,11542.0
2023-04-17 12:40:00,108.25,108.29,108.09,108.12,19655.0,105.9551,105.9943,105.7985,105.8279,19655.0
2023-04-17 12:50:00,108.1,108.14,107.97,108.03,11809.0,105.8083,105.8475,105.6811,105.7398,11809.0
2023-04-17 13:00:00,108.07,108.16,108.03,108.09,8556.0,105.779,105.867,105.7398,105.7985,8556.0
2023-04-17 13:10:00,108.12,108.34,108.11,108.3,7109.0,105.8279,106.0432,105.8181,106.0041,7109.0
2023-04-17 13:20:00,108.32,108.32,108.12,108.22,9099.0,106.0237,106.0237,105.8279,105.9258,9099.0
2023-04-17 13:30:00,108.23,108.39,108.23,108.36,19597.0,105.9356,106.0922,105.9356,106.0628,19597.0
2023-04-17 13:40:00,108.37,108.44,108.32,108.41,9681.0,106.0726,106.1411,106.0237,106.1117,9681.0
2023-04-17 13:50:00,108.41,108.41,108.32,108.32,22275.0,106.1117,106.1117,106.0237,106.0237,22275.0
2023-04-17 14:00:00,108.34,108.38,108.29,108.38,20642.0,106.0432,106.0824,105.9943,106.0824,20642.0
2023-04-17 14:10:00,108.4,108.52,108.34,108.43,11754.0,106.102,106.2194,106.0432,106.1313,11754.0
2023-04-17 14:20:00,108.48,108.71,108.48,108.59,16044.0,106.1803,106.4054,106.1803,106.2879,16044.0
2023-04-17 14:30:00,108.59,108.72,108.54,108.68,16305.0,106.2879,106.4152,106.239,106.376,16305.0
2023-04-17 14:40:00,108.69,108.96,108.69,108.95,19935.0,106.3858,106.6501,106.3858,106.6403,19935.0
2023-04-17 14:50:00,108.97,109.05,108.95,109.0,18899.0,106.6599,106.7382,106.6403,106.6892,18899.0
2023-04-17 15:00:00,109.01,109.23,108.96,109.23,27876.0,106.699,106.9144,106.6501,106.9144,27876.0
2023-04-17 15:10:00,109.23,109.25,109.13,109.13,24848.0,106.9144,106.9339,106.8165,106.8165,24848.0
2023-04-17 15:20:00,109.16,109.29,109.15,109.25,22689.0,106.8458,106.9731,106.8361,106.9339,22689.0
2023-04-17 15:30:00,109.22,109.27,109.12,109.2,33666.0,106.9046,106.9535,106.8067,106.885,33666.0
2023-04-17 15:40:00,109.2,109.46,109.18,109.45,63028.0,106.885,107.1395,106.8654,107.1297,63028.0
2023-04-17 15:50:00,109.44,109.81,109.43,109.78,189602.0,107.1199,107.4821,107.1101,107.4527,189602.0
2023-04-18 09:30:00,108.86,109.06,108.7,108.95,26907.0,106.5522,106.748,106.3956,106.6403,26907.0
2023-04-18 09:40:00,108.93,109.1,108.74,108.93,12578.0,106.6207,106.7871,106.4347,106.6207,12578.0
2023-04-18 09:50:00,108.9,109.21,108.87,108.97,21200.0,106.5914,106.8948,106.562,106.6599,21200.0
2023-04-18 10:00:00,108.98,108.98,108.52,108.9,26297.0,106.6697,106.6697,106.2194,106.5914,26297.0
2023-04-18 10:10:00,108.92,108.94,108.6,108.83,19966.0,106.6109,106.6305,106.2977,106.5228,19966.0
2023-04-18 10:20:00,108.82,109.04,108.67,108.67,18842.0,106.5131,106.7284,106.3662,106.3662,18842.0
2023-04-18 10:30:00,108.61,108.82,108.5,108.77,21572.0,106.3075,106.5131,106.1998,106.4641,21572.0
2023-04-18 10:40:00,108.78,108.85,108.0,108.02,17936.0,106.4739,106.5424,105.7104,105.73,17936.0
2023-04-18 10:50:00,107.91,108.18,107.8,108.14,18624.0,105.6223,105.8866,105.5147,105.8475,18624.0
2023-04-18 11:00:00,108.24,108.31,108.13,108.16,7831.0,105.9453,106.0139,105.8377,105.867,7831.0
2023-04-18 11:10:00,108.14,108.23,108.02,108.02,6426.0,105.8475,105.9356,105.73,105.73,6426.0
2023-04-18 11:20:00,107.97,108.1,107.85,108.09,6343.0,105.6811,105.8083,105.5636,105.7985,6343.0
2023-04-18 11:30:00,108.09,108.27,107.89,107.89,8307.0,105.7985,105.9747,105.6028,105.6028,8307.0
2023-04-18 11:40:00,107.85,108.1,107.85,108.06,6672.0,105.5636,105.8083,105.5636,105.7692,6672.0
2023-04-18 11:50:00,108.04,108.19,107.93,108.16,14763.0,105.7496,105.8964,105.6419,105.867,14763.0
2023-04-18 12:00:00,108.16,108.29,108.04,108.08,9048.0,105.867,105.9943,105.7496,105.7887,9048.0
2023-04-18 12:10:00,108.03,108.21,107.98,108.21,21630.0,105.7398,105.916,105.6909,105.916,21630.0
2023-04-18 12:20:00,108.2,108.46,108.16,108.46,13215.0,105.9062,106.1607,105.867,106.1607,13215.0
2023-04-18 12:30:00,108.43,108.46,108.17,108.3,31100.0,106.1313,106.1607,105.8768,106.0041,31100.0
2023-04-18 12:40:00,108.28,108.56,108.25,108.53,20886.0,105.9845,106.2586,105.9551,106.2292,20886.0
2023-04-18 12:50:00,108.56,108.63,108.32,108.42,20500.0,106.2586,106.3271,106.0237,106.1215,20500.0
2023-04-18 13:00:00,108.44,108.65,108.36,108.65,14591.0,106.1411,106.3467,106.0628,106.3467,14591.0
2023-04-18 13:10:00,108.65,108.65,108.43,108.43,20761.0,106.3467,106.3467,106.1313,106.1313,20761.0
2023-04-18 13:20:00,108.48,108.62,108.39,108.6,19638.0,106.1803,106.3173,106.0922,106.2977,19638.0
2023-04-18 13:30:00,108.6,108.77,108.51,108.69,21583.0,106.2977,106.4641,106.2096,106.3858,21583.0
2023-04-18 13:40:00,108.65,108.96,108.6,108.95,14819.0,106.3467,106.6501,106.2977,106.6403,14819.0
2023-04-18 13:50:00,108.96,108.98,108.81,108.86,9622.0,106.6501,106.6697,106.5033,106.5522,9622.0
2023-04-18 14:00:00,108.89,109.09,108.89,108.99,24348.0,106.5816,106.7773,106.5816,106.6794,24348.0
2023-04-18 14:10:00,109.03,109.15,108.85,108.95,13877.0,106.7186,106.8361,106.5424,106.6403,13877.0
2023-04-18 14:20:00,108.89,109.14,108.89,109.11,17073.0,106.5816,106.8263,106.5816,106.7969,17073.0
2023-04-18 14:30:00,109.1,109.25,109.01,109.22,14518.0,106.7871,106.9339,106.699,106.9046,14518.0
2023-04-18 14:40:00,109.24,109.25,108.7,108.81,30159.0,106.9241,106.9339,106.3956,106.5033,30159.0
2023-04-18 14:50:00,108.81,109.18,108.76,109.15,28571.0,106.5033,106.8654,106.4543,106.8361,28571.0
2023-04-18 15:00:00,109.16,109.48,109.16,109.48,16745.0,106.8458,107.1591,106.8458,107.1591,16745.0
2023-04-18 15:10:00,109.5,109.65,109.48,109.55,48624.0,107.1786,107.3255,107.1591,107.2276,48624.0
2023-04-18 15:20:00,109.55,109.65,109.33,109.65,44684.0,107.2276,107.3255,107.0122,107.3255,44684.0
2023-04-18 15:30:00,109.67,109.72,109.47,109.53,45148.0,107.345,107.394,107.1493,107.208,45148.0
2023-04-18 15:40:00,109.5,109.64,109.47,109.5,52424.0,107.1786,107.3157,107.1493,107.1786,52424.0
2023-04-18 15:50:00,109.51,109.56,109.08,109.09,192446.0,107.1884,107.2374,106.7675,106.7773,192446.0
2023-04-19 09:30:00,110.46,110.58,109.55,109.65,37609.0,108.1183,108.2357,107.2276,107.3255,37609.0
2023-04-19 09:40:00,109.64,110.11,109.64,110.02,14487.0,107.3157,107.7757,107.3157,107.6876,14487.0
2023-04-19 09:50:00,110.12,110.16,109.59,109.59,11696.0,107.7855,107.8246,107.2667,107.2667,11696.0
2023-04-19 10:00:00,109.57,109.61,108.97,109.05,19041.0,107.2472,107.2863,106.6599,106.7382,19041.0
2023-04-19 10:10:00,109.05,109.17,108.78,108.86,10093.0,106.7382,106.8556,106.4739,106.5522,10093.0
2023-04-19 10:20:00,108.86,109.04,108.55,108.8,10971.0,106.5522,106.7284,106.2488,106.4935,10971.0
2023-04-19 10:30:00,108.78,108.9,108.59,108.68,8150.0,106.4739,106.5914,106.2879,106.376,8150.0
2023-04-19 10:40:00,108.67,108.96,108.55,108.95,22436.0,106.3662,106.6501,106.2488,106.6403,22436.0
2023-04-19 10:50:00,108.94,109.12,108.93,109.06,14400.0,106.6305,106.8067,106.6207,106.748,14400.0
2023-04-19 11:00:00,109.1,109.13,108.83,108.85,17948.0,106.7871,106.8165,106.5228,106.5424,17948.0
2023-04-19 11:10:00,108.84,109.06,108.78,108.92,7492.0,106.5326,106.748,106.4739,106.6109,7492.0
2023-04-19 11:20:00,108.92,109.38,108.88,109.33,33248.0,106.6109,107.0612,106.5718,107.0122,33248.0
2023-04-19 11:30:00,109.32,109.35,108.92,109.17,21829.0,107.0025,107.0318,106.6109,106.8556,21829.0
2023-04-19 11:40:00,109.17,109.26,109.03,109.12,16525.0,106.8556,106.9437,106.7186,106.8067,16525.0
2023-04-19 11:50:00,109.16,109.5,109.16,109.48,10413.0,106.8458,107.1786,106.8458,107.1591,10413.0
2023-04-19 12:00:00,109.54,109.58,109.38,109.5,13365.0,107.2178,107.2569,107.0612,107.1786,13365.0
2023-04-19 12:10:00,109.53,109.56,109.38,109.45,9906.0,107.208,107.2374,107.0612,107.1297,9906.0
2023-04-19 12:20:00,109.45,109.57,109.4,109.56,15209.0,107.1297,107.2472,107.0808,107.2374,15209.0
2023-04-19 12:30:00,109.55,109.69,109.38,109.41,43008.0,107.2276,107.3646,107.0612,107.0905,43008.0
2023-04-19 12:40:00,109.42,109.71,109.41,109.49,13846.0,107.1003,107.3842,107.0905,107.1688,13846.0
2023-04-19 12:50:00,109.46,109.6,109.27,109.6,17264.0,107.1395,107.2765,106.9535,107.2765,17264.0
2023-04-19 13:00:00,109.64,110.32,109.64,110.32,40792.0,107.3157,107.9813,107.3157,107.9813,40792.0
2023-04-19 13:10:00,110.32,110.32,109.86,109.92,13103.0,107.9813,107.9813,107.531,107.5897,13103.0
2023-04-19 13:20:00,109.91,110.03,109.84,110.02,6398.0,107.5799,107.6974,107.5114,107.6876,6398.0
2023-04-19 13:30:00,110.03,110.16,109.96,110.14,9511.0,107.6974,107.8246,107.6289,107.8051,9511.0
2023-04-19 13:40:00,110.14,110.14,109.9,109.94,9229.0,107.8051,107.8051,107.5702,107.6093,9229.0
2023-04-19 13:50:00,109.96,110.05,109.91,110.0,8881.0,107.6289,107.717,107.5799,107.668,8881.0
2023-04-19 14:00:00,110.03,110.2,109.78,109.88,10874.0,107.6974,107.8638,107.4527,107.5506,10874.0
2023-04-19 14:10:00,109.84,110.0,109.82,110.0,12331.0,107.5114,107.668,107.4919,107.668,12331.0
2023-04-19 14:20:00,109.98,110.14,109.97,110.14,10759.0,107.6485,107.8051,107.6387,107.8051,10759.0
2023-04-19 14:30:00,110.14,110.23,110.09,110.2,21352.0,107.8051,107.8932,107.7561,107.8638,21352.0
2023-04-19 14:40:00,110.24,110.32,110.16,110.32,19416.0,107.9029,107.9813,107.8246,107.9813,19416.0
2023-04-19 14:50:00,110.32,110.47,110.26,110.41,15095.0,107.9813,108.1281,107.9225,108.0693,15095.0
2023-04-19 15:00:00,110.41,110.44,110.33,110.44,15892.0,108.0693,108.0987,107.991,108.0987,15892.0
2023-04-19 15:10:00,110.45,110.61,110.42,110.47,21139.0,108.1085,108.2651,108.0791,108.1281,21139.0
2023-04-19 15:20:00,110.47,110.56,110.42,110.51,15894.0,108.1281,108.2162,108.0791,108.1672,15894.0
2023-04-19 15:30:00,110.51,110.52,110.21,110.22,24946.0,108.1672,108.177,107.8736,107.8834,24946.0
2023-04-19 15:40:00,110.22,110.27,110.02,110.07,50370.0,107.8834,107.9323,107.6876,107.7366,50370.0
2023-04-19 15:50:00,110.08,110.12,109.84,110.02,105859.0,107.7463,107.7855,107.5114,107.6876,105859.0
2023-04-20 09:30:00,109.34,109.69,108.75,109.16,9592.0,107.022,107.3646,106.4445,106.8458,9592.0
2023-04-20 09:40:00,109.52,109.69,109.14,109.57,11475.0,107.1982,107.3646,106.8263,107.2472,11475.0
2023-04-20 09:50:00,109.48,109.48,108.92,108.95,5808.0,107.1591,107.1591,106.6109,106.6403,5808.0
2023-04-20 10:00:00,108.9,109.06,108.73,108.73,13258.0,106.5914,106.748,106.425,106.425,13258.0
2023-04-20 10:10:00,108.77,109.21,108.6,109.18,17253.0,106.4641,106.8948,106.2977,106.8654,17253.0
2023-04-20 10:20:00,109.22,109.25,109.1,109.18,13522.0,106.9046,106.9339,106.7871,106.8654,13522.0
2023-04-20 10:30:00,109.22,109.35,109.07,109.17,28148.0,106.9046,107.0318,106.7578,106.8556,28148.0
2023-04-20 10:40:00,109.17,109.35,109.07,109.22,15822.0,106.8556,107.0318,106.7578,106.9046,15822.0
2023-04-20 10:50:00,109.23,109.3,109.09,109.28,10717.0,106.9144,106.9829,106.7773,106.9633,10717.0
2023-04-20 11:00:00,109.31,109.38,109.02,109.07,9675.0,106.9927,107.0612,106.7088,106.7578,9675.0
2023-04-20 11:10:00,109.11,109.23,108.84,108.85,8241.0,106.7969,106.9144,106.5326,106.5424,8241.0
2023-04-20 11:20:00,108.85,108.86,108.6,108.73,21118.0,106.5424,106.5522,106.2977,106.425,21118.0
2023-04-20 11:30:00,108.65,108.65,108.41,108.53,8591.0,106.3467,106.3467,106.1117,106.2292,8591.0
2023-04-20 11:40:00,108.46,108.65,108.46,108.58,12571.0,106.1607,106.3467,106.1607,106.2781,12571.0
2023-04-20 11:50:00,108.58,108.61,108.51,108.57,10257.0,106.2781,106.3075,106.2096,106.2684,10257.0
2023-04-20 12:00:00,108.59,108.61,108.32,108.5,12689.0,106.2879,106.3075,106.0237,106.1998,12689.0
2023-04-20 12:10:00,108.51,108.74,108.51,108.64,5513.0,106.2096,106.4347,106.2096,106.3369,5513.0
2023-04-20 12:20:00,108.66,108.72,108.59,108.68,7819.0,106.3564,106.4152,106.2879,106.376,7819.0
2023-04-20 12:30:00,108.71,109.0,108.71,108.86,20417.0,106.4054,106.6892,106.4054,106.5522,20417.0
2023-04-20 12:40:00,108.86,109.31,108.85,109.29,10321.0,106.5522,106.9927,106.5424,106.9731,10321.0
2023-04-20 12:50:00,109.29,109.46,109.29,109.46,1965.0,106.9731,107.1395,106.9731,107.1395,1965.0
2023-04-20 13:00:00,109.57,109.65,109.45,109.53,11661.0,107.2472,107.3255,107.1297,107.208,11661.0
2023-04-20 13:10:00,109.53,109.71,109.48,109.48,9036.0,107.208,107.3842,107.1591,107.1591,9036.0
2023-04-20 13:20:00,109.5,109.53,109.37,109.49,8501.0,107.1786,107.208,107.0514,107.1688,8501.0
2023-04-20 13:30:00,109.53,109.53,109.3,109.34,5287.0,107.208,107.208,106.9829,107.022,5287.0
2023-04-20 13:40:00,109.31,109.35,109.11,109.25,13131.0,106.9927,107.0318,106.7969,106.9339,13131.0
2023-04-20 13:50:00,109.21,109.38,109.14,109.14,7266.0,106.8948,107.0612,106.8263,106.8263,7266.0
2023-04-20 14:00:00,109.14,109.18,109.07,109.13,13878.0,106.8263,106.8654,106.7578,106.8165,13878.0
2023-04-20 14:10:00,109.13,109.35,109.13,109.3,7335.0,106.8165,107.0318,106.8165,106.9829,7335.0
2023-04-20 14:20:00,109.28,109.28,109.07,109.09,17215.0,106.9633,106.9633,106.7578,106.7773,17215.0
2023-04-20 14:30:00,109.01,109.01,108.72,108.82,12136.0,106.699,106.699,106.4152,106.5131,12136.0
2023-04-20 14:40:00,108.8,108.83,108.66,108.69,9298.0,106.4935,106.5228,106.3564,106.3858,9298.0
2023-04-20 14:50:00,108.71,108.75,108.56,108.74,12360.0,106.4054,106.4445,106.2586,106.4347,12360.0
2023-04-20 15:00:00,108.8,108.92,108.6,108.71,7825.0,106.4935,106.6109,106.2977,106.4054,7825.0
2023-04-20 15:10:00,108.7,108.73,108.54,108.68,15258.0,106.3956,106.425,106.239,106.376,15258.0
2023-04-20 15:20:00,108.66,108.79,108.59,108.78,14973.0,106.3564,106.4837,106.2879,106.4739,14973.0
2023-04-20 15:30:00,108.81,109.12,108.81,109.09,39756.0,106.5033,106.8067,106.5033,106.7773,39756.0
2023-04-20 15:40:00,109.09,109.18,108.94,109.14,62233.0,106.7773,106.8654,106.6305,106.8263,62233.0
2023-04-20 15:50:00,109.03,109.17,108.74,109.13,192806.0,106.7186,106.8556,106.4347,106.8165,192806.0
2023-04-21 09:30:00,109.45,109.64,109.28,109.45,32080.0,107.1297,107.3157,106.9633,107.1297,32080.0
2023-04-21 09:40:00,109.37,109.5,109.06,109.43,23236.0,107.0514,107.1786,106.748,107.1101,23236.0
2023-04-21 09:50:00,109.42,109.51,109.15,109.2,11833.0,107.1003,107.1884,106.8361,106.885,11833.0
2023-04-21 10:00:00,109.28,109.29,108.74,108.99,12790.0,106.9633,106.9731,106.4347,106.6794,12790.0
2023-04-21 10:10:00,108.98,109.42,108.94,109.42,7938.0,106.6697,107.1003,106.6305,107.1003,7938.0
2023-04-21 10:20:00,109.42,109.71,109.42,109.67,6622.0,107.1003,107.3842,107.1003,107.345,6622.0
2023-04-21 10:30:00,109.69,109.96,109.61,109.64,39788.0,107.3646,107.6289,107.2863,107.3157,39788.0
2023-04-21 10:40:00,109.63,109.66,109.13,109.37,33217.0,107.3059,107.3352,106.8165,107.0514,33217.0
2023-04-21 10:50:00,109.38,109.39,108.91,108.96,8075.0,107.0612,107.071,106.6011,106.6501,8075.0
2023-04-21 11:00:00,109.05,109.29,109.02,109.26,12112.0,106.7382,106.9731,106.7088,106.9437,12112.0
2023-04-21 11:10:00,109.26,109.27,109.03,109.08,6259.0,106.9437,106.9535,106.7186,106.7675,6259.0
2023-04-21 11:20:00,109.15,109.15,108.95,109.09,12377.0,106.8361,106.8361,106.6403,106.7773,12377.0
2023-04-21 11:30:00,109.1,109.29,109.05,109.16,21453.0,106.7871,106.9731,106.7382,106.8458,21453.0
2023-04-21 11:40:00,109.19,109.5,109.09,109.09,26315.0,106.8752,107.1786,106.7773,106.7773,26315.0
2023-04-21 11:50:00,109.1,109.23,109.04,109.16,20036.0,106.7871,106.9144,106.7284,106.8458,20036.0
2023-04-21 12:00:00,109.2,109.49,109.18,109.38,5931.0,106.885,107.1688,106.8654,107.0612,5931.0
2023-04-21 12:10:00,109.31,109.4,109.26,109.4,2848.0,106.9927,107.0808,106.9437,107.0808,2848.0
2023-04-21 12:20:00,109.45,109.47,109.19,109.19,6535.0,107.1297,107.1493,106.8752,106.8752,6535.0
2023-04-21 12:30:00,109.23,109.25,109.15,109.15,4413.0,106.9144,106.9339,106.8361,106.8361,4413.0
2023-04-21 12:40:00,109.17,109.2,109.08,109.16,7014.0,106.8556,106.885,106.7675,106.8458,7014.0
2023-04-21 12:50:00,109.13,109.29,109.13,109.21,11435.0,106.8165,106.9731,106.8165,106.8948,11435.0
2023-04-21 13:00:00,109.23,109.4,109.23,109.35,4173.0,106.9144,107.0808,106.9144,107.0318,4173.0
2023-04-21 13:10:00,109.26,109.3,109.09,109.16,4157.0,106.9437,106.9829,106.7773,106.8458,4157.0
2023-04-21 13:20:00,109.11,109.17,109.02,109.08,4700.0,106.7969,106.8556,106.7088,106.7675,4700.0
2023-04-21 13:30:00,109.08,109.25,109.06,109.16,8669.0,106.7675,106.9339,106.748,106.8458,8669.0
2023-04-21 13:40:00,109.17,109.31,109.09,109.12,7294.0,106.8556,106.9927,106.7773,106.8067,7294.0
2023-04-21 13:50:00,109.13,109.2,109.02,109.18,7192.0,106.8165,106.885,106.7088,106.8654,7192.0
2023-04-21 14:00:00,109.22,109.4,109.22,109.29,4941.0,106.9046,107.0808,106.9046,106.9731,4941.0
2023-04-21 14:10:00,109.3,109.41,109.23,109.23,9735.0,106.9829,107.0905,106.9144,106.9144,9735.0
2023-04-21 14:20:00,109.22,109.27,109.21,109.25,6295.0,106.9046,106.9535,106.8948,106.9339,6295.0
2023-04-21 14:30:00,109.22,109.37,109.16,109.3,13283.0,106.9046,107.0514,106.8458,106.9829,13283.0
2023-04-21 14:40:00,109.34,109.34,109.22,109.25,6187.0,107.022,107.022,106.9046,106.9339,6187.0
2023-04-21 14:50:00,109.29,109.36,109.28,109.35,5507.0,106.9731,107.0416,106.9633,107.0318,5507.0
2023-04-21 15:00:00,109.36,109.39,109.02,109.08,14096.0,107.0416,107.071,106.7088,106.7675,14096.0
2023-04-21 15:10:00,109.08,109.12,109.02,109.08,11123.0,106.7675,106.8067,106.7088,106.7675,11123.0
2023-04-21 15:20:00,109.06,109.09,108.97,109.01,12161.0,106.748,106.7773,106.6599,106.699,12161.0
2023-04-21 15:30:00,109.02,109.08,108.8,108.8,13070.0,106.7088,106.7675,106.4935,106.4935,13070.0
2023-04-21 15:40:00,108.81,108.89,108.67,108.81,38897.0,106.5033,106.5816,106.3662,106.5033,38897.0
2023-04-21 15:50:00,108.8,109.01,108.75,108.89,91871.0,106.4935,106.699,106.4445,106.5816,91871.0
2023-04-24 09:30:00,109.09,109.14,108.47,108.55,15217.0,106.7773,106.8263,106.1705,106.2488,15217.0
2023-04-24 09:40:00,108.62,109.14,108.46,109.06,33594.0,106.3173,106.8263,106.1607,106.748,33594.0
2023-04-24 09:50:00,109.1,109.19,108.81,108.86,6293.0,106.7871,106.8752,106.5033,106.5522,6293.0
2023-04-24 10:00:00,108.91,109.01,108.57,108.75,11596.0,106.6011,106.699,106.2684,106.4445,11596.0
2023-04-24 10:10:00,108.77,109.1,108.71,109.0,9696.0,106.4641,106.7871,106.4054,106.6892,9696.0
2023-04-24 10:20:00,109.05,109.05,108.81,108.92,6200.0,106.7382,106.7382,106.5033,106.6109,6200.0
2023-04-24 10:30:00,108.94,109.07,108.58,108.62,6888.0,106.6305,106.7578,106.2781,106.3173,6888.0
2023-04-24 10:40:00,108.67,108.67,108.21,108.27,6303.0,106.3662,106.3662,105.916,105.9747,6303.0
2023-04-24 10:50:00,108.31,108.31,107.96,108.02,16193.0,106.0139,106.0139,105.6713,105.73,16193.0
2023-04-24 11:00:00,108.05,108.06,107.81,107.85,9080.0,105.7594,105.7692,105.5245,105.5636,9080.0
2023-04-24 11:10:00,107.86,107.86,107.54,107.61,37980.0,105.5734,105.5734,105.2602,105.3287,37980.0
2023-04-24 11:20:00,107.63,107.74,107.57,107.6,14258.0,105.3483,105.4559,105.2896,105.3189,14258.0
2023-04-24 11:30:00,107.61,107.84,107.6,107.75,11307.0,105.3287,105.5538,105.3189,105.4657,11307.0
2023-04-24 11:40:00,107.75,107.94,107.72,107.91,7420.0,105.4657,105.6517,105.4364,105.6223,7420.0
2023-04-24 11:50:00,107.89,107.99,107.82,107.95,18447.0,105.6028,105.7006,105.5343,105.6615,18447.0
2023-04-24 12:00:00,107.91,108.13,107.87,107.93,15444.0,105.6223,105.8377,105.5832,105.6419,15444.0
2023-04-24 12:10:00,107.88,108.09,107.86,108.09,9134.0,105.593,105.7985,105.5734,105.7985,9134.0
2023-04-24 12:20:00,108.13,108.28,108.07,108.26,18104.0,105.8377,105.9845,105.779,105.9649,18104.0
2023-04-24 12:30:00,108.28,108.4,108.27,108.36,7823.0,105.9845,106.102,105.9747,106.0628,7823.0
2023-04-24 12:40:00,108.39,108.39,108.24,108.28,7314.0,106.0922,106.0922,105.9453,105.9845,7314.0
2023-04-24 12:50:00,108.27,108.41,108.27,108.41,5181.0,105.9747,106.1117,105.9747,106.1117,5181.0
2023-04-24 13:00:00,108.39,108.39,108.29,108.34,8779.0,106.0922,106.0922,105.9943,106.0432,8779.0
2023-04-24 13:10:00,108.33,108.43,108.28,108.34,9878.0,106.0334,106.1313,105.9845,106.0432,9878.0
2023-04-24 13:20:00,108.34,108.46,108.32,108.45,15861.0,106.0432,106.1607,106.0237,106.1509,15861.0
2023-04-24 13:30:00,108.47,108.74,108.46,108.73,45404.0,106.1705,106.4347,106.1607,106.425,45404.0
2023-04-24 13:40:00,108.72,108.95,108.71,108.89,26824.0,106.4152,106.6403,106.4054,106.5816,26824.0
2023-04-24 13:50:00,108.9,108.95,108.62,108.65,17726.0,106.5914,106.6403,106.3173,106.3467,17726.0
2023-04-24 14:00:00,108.69,108.81,108.57,108.57,8566.0,106.3858,106.5033,106.2684,106.2684,8566.0
2023-04-24 14:10:00,108.55,108.65,108.51,108.6,27813.0,106.2488,106.3467,106.2096,106.2977,27813.0
2023-04-24 14:20:00,108.62,108.71,108.6,108.69,18438.0,106.3173,106.4054,106.2977,106.3858,18438.0
2023-04-24 14:30:00,108.69,108.78,108.66,108.7,19447.0,106.3858,106.4739,106.3564,106.3956,19447.0
2023-04-24 14:40:00,108.7,108.73,108.52,108.73,29103.0,106.3956,106.425,106.2194,106.425,29103.0
2023-04-24 14:50:00,108.73,108.77,108.65,108.68,13009.0,106.425,106.4641,106.3467,106.376,13009.0
2023-04-24 15:00:00,108.69,108.76,108.66,108.73,31203.0,106.3858,106.4543,106.3564,106.425,31203.0
2023-04-24 15:10:00,108.72,108.85,108.48,108.5,20405.0,106.4152,106.5424,106.1803,106.1998,20405.0
2023-04-24 15:20:00,108.5,108.59,108.4,108.52,36234.0,106.1998,106.2879,106.102,106.2194,36234.0
2023-04-24 15:30:00,108.52,108.58,108.47,108.51,38942.0,106.2194,106.2781,106.1705,106.2096,38942.0
2023-04-24 15:40:00,108.52,108.57,108.41,108.41,110600.0,106.2194,106.2684,106.1117,106.1117,110600.0
2023-04-24 15:50:00,108.4,108.4,108.12,108.23,152420.0,106.102,106.102,105.8279,105.9356,152420.0
2023-04-25 09:30:00,107.26,107.98,107.02,107.34,39755.0,104.9861,105.6909,104.7512,105.0644,39755.0
2023-04-25 09:40:00,107.34,107.54,106.94,107.07,42559.0,105.0644,105.2602,104.6729,104.8002,42559.0
2023-04-25 09:50:00,107.01,107.28,106.87,107.13,11259.0,104.7414,105.0057,104.6044,104.8589,11259.0
2023-04-25 10:00:00,107.09,107.27,107.03,107.15,16777.0,104.8197,104.9959,104.761,104.8785,16777.0
2023-04-25 10:10:00,107.13,107.13,106.67,106.83,17179.0,104.8589,104.8589,104.4086,104.5652,17179.0
2023-04-25 10:20:00,106.87,106.92,106.59,106.81,20813.0,104.6044,104.6533,104.3303,104.5457,20813.0
2023-04-25 10:30:00,106.81,106.82,106.49,106.49,30227.0,104.5457,104.5555,104.2324,104.2324,30227.0
2023-04-25 10:40:00,106.43,106.55,106.31,106.5,24691.0,104.1737,104.2912,104.0563,104.2422,24691.0
2023-04-25 10:50:00,106.52,106.68,106.46,106.63,13607.0,104.2618,104.4184,104.2031,104.3695,13607.0
2023-04-25 11:00:00,106.64,106.98,106.6,106.98,12934.0,104.3793,104.7121,104.3401,104.7121,12934.0
2023-04-25 11:10:00,106.99,107.27,106.97,107.27,9185.0,104.7218,104.9959,104.7023,104.9959,9185.0
2023-04-25 11:20:00,107.25,107.27,107.1,107.27,13503.0,104.9763,104.9959,104.8295,104.9959,13503.0
2023-04-25 11:30:00,107.25,107.25,107.03,107.03,17279.0,104.9763,104.9763,104.761,104.761,17279.0
2023-04-25 11:40:00,107.02,107.13,106.95,107.09,14750.0,104.7512,104.8589,104.6827,104.8197,14750.0
2023-04-25 11:50:00,107.07,107.12,106.99,107.0,9474.0,104.8002,104.8491,104.7218,104.7316,9474.0
2023-04-25 12:00:00,107.01,107.33,107.01,107.33,10982.0,104.7414,105.0546,104.7414,105.0546,10982.0
2023-04-25 12:10:00,107.32,107.32,107.15,107.2,9408.0,105.0449,105.0449,104.8785,104.9274,9408.0
2023-04-25 12:20:00,107.22,107.25,107.02,107.09,11725.0,104.947,104.9763,104.7512,104.8197,11725.0
2023-04-25 12:30:00,107.08,107.08,106.97,107.02,11671.0,104.8099,104.8099,104.7023,104.7512,11671.0
2023-04-25 12:40:00,107.02,107.54,107.01,107.34,49495.0,104.7512,105.2602,104.7414,105.0644,49495.0
2023-04-25 12:50:00,107.36,107.37,107.16,107.23,10687.0,105.084,105.0938,104.8882,104.9568,10687.0
2023-04-25 13:00:00,107.2,107.33,107.1,107.13,10408.0,104.9274,105.0546,104.8295,104.8589,10408.0
2023-04-25 13:10:00,107.14,107.14,106.46,106.63,14869.0,104.8687,104.8687,104.2031,104.3695,14869.0
2023-04-25 13:20:00,106.6,106.67,106.43,106.48,16595.0,104.3401,104.4086,104.1737,104.2227,16595.0
2023-04-25 13:30:00,106.45,106.46,106.29,106.34,12470.0,104.1933,104.2031,104.0367,104.0856,12470.0
2023-04-25 13:40:00,106.33,106.38,106.0,106.03,11970.0,104.0758,104.1248,103.7528,103.7822,11970.0
2023-04-25 13:50:00,106.05,106.08,105.84,105.93,19836.0,103.8018,103.8311,103.5962,103.6843,19836.0
2023-04-25 14:00:00,105.95,106.02,105.8,105.92,14977.0,103.7039,103.7724,103.5571,103.6745,14977.0
2023-04-25 14:10:00,105.9,106.28,105.89,106.19,17745.0,103.655,104.0269,103.6452,103.9388,17745.0
2023-04-25 14:20:00,106.17,106.36,106.1,106.36,15811.0,103.9192,104.1052,103.8507,104.1052,15811.0
2023-04-25 14:30:00,106.36,106.45,106.33,106.38,31450.0,104.1052,104.1933,104.0758,104.1248,31450.0
2023-04-25 14:40:00,106.38,106.38,106.16,106.32,29432.0,104.1248,104.1248,103.9094,104.0661,29432.0
2023-04-25 14:50:00,106.33,106.4,106.15,106.22,17672.0,104.0758,104.1444,103.8997,103.9682,17672.0
2023-04-25 15:00:00,106.2,106.23,106.06,106.11,17656.0,103.9486,103.978,103.8116,103.8605,17656.0
2023-04-25 15:10:00,106.12,106.22,106.03,106.1,21106.0,103.8703,103.9682,103.7822,103.8507,21106.0
2023-04-25 15:20:00,106.11,106.32,106.08,106.3,29417.0,103.8605,104.0661,103.8311,104.0465,29417.0
2023-04-25 15:30:00,106.3,106.34,106.0,106.01,33394.0,104.0465,104.0856,103.7528,103.7626,33394.0
2023-04-25 15:40:00,105.98,106.02,105.78,105.87,37729.0,103.7333,103.7724,103.5375,103.6256,37729.0
2023-04-25 15:50:00,105.86,106.0,105.64,105.73,128752.0,103.6158,103.7528,103.4005,103.4886,128752.0
2023-04-26 09:30:00,104.94,106.08,104.94,106.0,15909.0,102.7153,103.8311,102.7153,103.7528,15909.0
2023-04-26 09:40:00,106.18,106.8,106.04,106.8,13252.0,103.929,104.5359,103.792,104.5359,13252.0
2023-04-26 09:50:00,106.9,107.06,106.19,106.45,21334.0,104.6338,104.7904,103.9388,104.1933,21334.0
2023-04-26 10:00:00,106.35,106.35,105.91,106.0,7839.0,104.0954,104.0954,103.6647,103.7528,7839.0
2023-04-26 10:10:00,106.0,106.11,105.68,105.69,15022.0,103.7528,103.8605,103.4396,103.4494,15022.0
2023-04-26 10:20:00,105.7,105.78,105.45,105.53,8181.0,103.4592,103.5375,103.2145,103.2928,8181.0
2023-04-26 10:30:00,105.64,105.83,105.44,105.55,10192.0,103.4005,103.5864,103.2047,103.3124,10192.0
2023-04-26 10:40:00,105.53,105.83,105.5,105.63,19790.0,103.2928,103.5864,103.2634,103.3907,19790.0
2023-04-26 10:50:00,105.68,105.85,105.64,105.74,9453.0,103.4396,103.606,103.4005,103.4983,9453.0
2023-04-26 11:00:00,105.75,106.08,105.75,105.97,20010.0,103.5081,103.8311,103.5081,103.7235,20010.0
2023-04-26 11:10:00,105.98,105.98,105.78,105.91,6443.0,103.7333,103.7333,103.5375,103.6647,6443.0
2023-04-26 11:20:00,105.93,106.04,105.67,105.67,10065.0,103.6843,103.792,103.4298,103.4298,10065.0
2023-04-26 11:30:00,105.67,105.74,105.49,105.56,11733.0,103.4298,103.4983,103.2536,103.3222,11733.0
2023-04-26 11:40:00,105.5,105.91,105.5,105.79,10491.0,103.2634,103.6647,103.2634,103.5473,10491.0
2023-04-26 11:50:00,105.8,105.97,105.76,105.92,13070.0,103.5571,103.7235,103.5179,103.6745,13070.0
2023-04-26 12:00:00,105.97,106.24,105.97,106.18,10215.0,103.7235,103.9877,103.7235,103.929,10215.0
2023-04-26 12:10:00,106.12,106.18,105.93,105.93,9306.0,103.8703,103.929,103.6843,103.6843,9306.0
2023-04-26 12:20:00,105.94,105.94,105.75,105.83,12084.0,103.6941,103.6941,103.5081,103.5864,12084.0
2023-04-26 12:30:00,105.85,105.97,105.71,105.97,15986.0,103.606,103.7235,103.469,103.7235,15986.0
2023-04-26 12:40:00,105.94,106.01,105.86,105.95,10168.0,103.6941,103.7626,103.6158,103.7039,10168.0
2023-04-26 12:50:00,105.93,105.93,105.74,105.82,11398.0,103.6843,103.6843,103.4983,103.5767,11398.0
2023-04-26 13:00:00,105.79,105.85,105.67,105.69,8148.0,103.5473,103.606,103.4298,103.4494,8148.0
2023-04-26 13:10:00,105.69,105.82,105.63,105.75,13746.0,103.4494,103.5767,103.3907,103.5081,13746.0
2023-04-26 13:20:00,105.73,105.76,105.63,105.7,9594.0,103.4886,103.5179,103.3907,103.4592,9594.0
2023-04-26 13:30:00,105.76,105.91,105.74,105.87,9690.0,103.5179,103.6647,103.4983,103.6256,9690.0
2023-04-26 13:40:00,105.87,105.91,105.48,105.5,8412.0,103.6256,103.6647,103.2439,103.2634,8412.0
2023-04-26 13:50:00,105.5,105.5,105.29,105.36,9151.0,103.2634,103.2634,103.0579,103.1264,9151.0
2023-04-26 14:00:00,105.36,105.36,105.12,105.14,9362.0,103.1264,103.1264,102.8915,102.9111,9362.0
2023-04-26 14:10:00,105.12,105.2,105.07,105.1,16816.0,102.8915,102.9698,102.8426,102.8719,16816.0
2023-04-26 14:20:00,105.09,105.33,105.02,105.31,11278.0,102.8621,103.097,102.7936,103.0775,11278.0
2023-04-26 14:30:00,105.29,105.34,104.92,104.97,23866.0,103.0579,103.1068,102.6957,102.7447,23866.0
2023-04-26 14:40:00,104.96,105.03,104.89,104.91,13721.0,102.7349,102.8034,102.6664,102.6859,13721.0
2023-04-26 14:50:00,104.91,104.92,104.78,104.85,13716.0,102.6859,102.6957,102.5587,102.6272,13716.0
2023-04-26 15:00:00,104.83,104.84,104.63,104.79,15104.0,102.6076,102.6174,102.4119,102.5685,15104.0
2023-04-26 15:10:00,104.76,104.94,104.61,104.64,16951.0,102.5391,102.7153,102.3923,102.4217,16951.0
2023-04-26 15:20:00,104.61,104.72,104.58,104.7,18588.0,102.3923,102.5,102.3629,102.4804,18588.0
2023-04-26 15:30:00,104.74,104.75,104.33,104.38,22659.0,102.5195,102.5293,102.1182,102.1672,22659.0
2023-04-26 15:40:00,104.4,104.49,104.27,104.42,38710.0,102.1868,102.2748,102.0595,102.2063,38710.0
2023-04-26 15:50:00,104.4,104.67,104.23,104.59,114844.0,102.1868,102.451,102.0204,102.3727,114844.0
2023-04-27 09:30:00,106.22,107.89,105.98,107.7,64664.0,103.9682,105.6028,103.7333,105.4168,64664.0
2023-04-27 09:40:00,107.79,108.08,107.34,107.99,66013.0,105.5049,105.7887,105.0644,105.7006,66013.0
2023-04-27 09:50:00,108.02,108.63,108.02,108.41,68177.0,105.73,106.3271,105.73,106.1117,68177.0
2023-04-27 10:00:00,108.49,108.59,108.28,108.5,82463.0,106.19,106.2879,105.9845,106.1998,82463.0
2023-04-27 10:10:00,108.48,108.82,108.17,108.23,60499.0,106.1803,106.5131,105.8768,105.9356,60499.0
2023-04-27 10:20:00,108.11,108.34,107.94,108.31,82288.0,105.8181,106.0432,105.6517,106.0139,82288.0
2023-04-27 10:30:00,108.31,108.42,108.03,108.28,27486.0,106.0139,106.1215,105.7398,105.9845,27486.0
2023-04-27 10:40:00,108.28,108.3,107.93,108.03,36512.0,105.9845,106.0041,105.6419,105.7398,36512.0
2023-04-27 10:50:00,108.03,108.11,107.65,107.79,100004.0,105.7398,105.8181,105.3679,105.5049,100004.0
2023-04-27 11:00:00,107.82,108.29,107.78,108.09,25368.0,105.5343,105.9943,105.4951,105.7985,25368.0
2023-04-27 11:10:00,108.09,108.13,107.98,108.13,16756.0,105.7985,105.8377,105.6909,105.8377,16756.0
2023-04-27 11:20:00,108.16,109.08,108.16,108.98,79895.0,105.867,106.7675,105.867,106.6697,79895.0
2023-04-27 11:30:00,108.99,109.52,108.93,109.52,61869.0,106.6794,107.1982,106.6207,107.1982,61869.0
2023-04-27 11:40:00,109.52,109.77,109.21,109.24,114831.0,107.1982,107.4429,106.8948,106.9241,114831.0
2023-04-27 11:50:00,109.23,109.28,108.98,109.01,43574.0,106.9144,106.9633,106.6697,106.699,43574.0
2023-04-27 12:00:00,109.06,109.38,109.01,109.2,41914.0,106.748,107.0612,106.699,106.885,41914.0
2023-04-27 12:10:00,109.21,109.32,108.99,109.02,33270.0,106.8948,107.0025,106.6794,106.7088,33270.0
2023-04-27 12:20:00,109.03,109.1,108.84,108.86,32799.0,106.7186,106.7871,106.5326,106.5522,32799.0
2023-04-27 12:30:00,108.88,108.89,108.59,108.63,23072.0,106.5718,106.5816,106.2879,106.3271,23072.0
2023-04-27 12:40:00,108.58,108.75,108.56,108.58,12115.0,106.2781,106.4445,106.2586,106.2781,12115.0
2023-04-27 12:50:00,108.58,109.0,108.58,108.98,54394.0,106.2781,106.6892,106.2781,106.6697,54394.0
2023-04-27 13:00:00,108.95,109.0,108.54,108.57,23290.0,106.6403,106.6892,106.239,106.2684,23290.0
2023-04-27 13:10:00,108.54,108.63,108.45,108.57,18417.0,106.239,106.3271,106.1509,106.2684,18417.0
2023-04-27 13:20:00,108.58,108.77,108.56,108.66,26337.0,106.2781,106.4641,106.2586,106.3564,26337.0
2023-04-27 13:30:00,108.66,108.86,108.65,108.8,13551.0,106.3564,106.5522,106.3467,106.4935,13551.0
2023-04-27 13:40:00,108.78,108.92,108.77,108.8,14613.0,106.4739,106.6109,106.4641,106.4935,14613.0
2023-04-27 13:50:00,108.78,108.96,108.77,108.81,15845.0,106.4739,106.6501,106.4641,106.5033,15845.0
2023-04-27 14:00:00,108.83,109.07,108.79,109.07,19171.0,106.5228,106.7578,106.4837,106.7578,19171.0
2023-04-27 14:10:00,109.04,109.45,109.02,109.45,33409.0,106.7284,107.1297,106.7088,107.1297,33409.0
2023-04-27 14:20:00,109.48,109.49,109.19,109.26,20513.0,107.1591,107.1688,106.8752,106.9437,20513.0
2023-04-27 14:30:00,109.26,109.56,109.21,109.49,57376.0,106.9437,107.2374,106.8948,107.1688,57376.0
2023-04-27 14:40:00,109.49,109.54,109.28,109.38,30966.0,107.1688,107.2178,106.9633,107.0612,30966.0
2023-04-27 14:50:00,109.39,109.48,109.3,109.44,36964.0,107.071,107.1591,106.9829,107.1199,36964.0
2023-04-27 15:00:00,109.42,109.49,109.34,109.46,23665.0,107.1003,107.1688,107.022,107.1395,23665.0
2023-04-27 15:10:00,109.44,109.49,109.34,109.38,70692.0,107.1199,107.1688,107.022,107.0612,70692.0
2023-04-27 15:20:00,109.37,109.45,109.33,109.38,34921.0,107.0514,107.1297,107.0122,107.0612,34921.0
2023-04-27 15:30:00,109.36,109.56,109.13,109.15,49812.0,107.0416,107.2374,106.8165,106.8361,49812.0
2023-04-27 15:40:00,109.16,109.63,109.12,109.52,73474.0,106.8458,107.3059,106.8067,107.1982,73474.0
2023-04-27 15:50:00,109.51,109.77,109.43,109.66,306028.0,107.1884,107.4429,107.1101,107.3352,306028.0
2023-04-28 09:30:00,109.94,111.71,109.24,111.35,150661.0,107.6093,109.3418,106.9241,108.9894,150661.0
2023-04-28 09:40:00,111.35,111.52,110.55,110.78,78813.0,108.9894,109.1558,108.2064,108.4315,78813.0
2023-04-28 09:50:00,110.85,110.87,110.37,110.64,42644.0,108.5,108.5196,108.0302,108.2945,42644.0
2023-04-28 10:00:00,110.63,111.13,110.46,111.07,78623.0,108.2847,108.7741,108.1183,108.7154,78623.0
2023-04-28 10:10:00,111.05,111.55,110.97,111.17,62473.0,108.6958,109.1852,108.6175,108.8132,62473.0
2023-04-28 10:20:00,111.14,111.59,111.14,111.17,48280.0,108.7839,109.2243,108.7839,108.8132,48280.0
2023-04-28 10:30:00,111.17,111.39,110.88,111.09,61659.0,108.8132,109.0286,108.5294,108.7349,61659.0
2023-04-28 10:40:00,111.04,111.76,110.95,111.63,104324.0,108.686,109.3907,108.5979,109.2635,104324.0
2023-04-28 10:50:00,111.63,111.78,111.24,111.39,97288.0,109.2635,109.4103,108.8817,109.0286,97288.0
2023-04-28 11:00:00,111.36,111.63,111.05,111.63,48247.0,108.9992,109.2635,108.6958,109.2635,48247.0
2023-04-28 11:10:00,111.63,112.08,111.56,112.06,25857.0,109.2635,109.7039,109.195,109.6844,25857.0
2023-04-28 11:20:00,112.09,112.1,111.89,111.98,22366.0,109.7137,109.7235,109.518,109.6061,22366.0
2023-04-28 11:30:00,111.99,112.12,111.75,111.83,18124.0,109.6158,109.7431,109.3809,109.4592,18124.0
2023-04-28 11:40:00,111.75,111.81,111.31,111.67,33084.0,109.3809,109.4397,108.9503,109.3026,33084.0
2023-04-28 11:50:00,111.58,111.74,111.36,111.67,16111.0,109.2145,109.3711,108.9992,109.3026,16111.0
2023-04-28 12:00:00,111.7,112.01,111.69,111.86,14019.0,109.332,109.6354,109.3222,109.4886,14019.0
2023-04-28 12:10:00,111.94,111.97,111.66,111.79,28420.0,109.5669,109.5963,109.2928,109.4201,28420.0
2023-04-28 12:20:00,111.81,111.97,111.75,111.97,26748.0,109.4397,109.5963,109.3809,109.5963,26748.0
2023-04-28 12:30:00,111.97,112.25,111.89,111.96,21996.0,109.5963,109.8703,109.518,109.5865,21996.0
2023-04-28 12:40:00,111.96,112.62,111.9,112.6,19877.0,109.5865,110.2325,109.5278,110.2129,19877.0
2023-04-28 12:50:00,112.53,112.68,112.2,112.4,47522.0,110.1444,110.2912,109.8214,110.0172,47522.0
2023-04-28 13:00:00,112.4,112.52,112.05,112.37,24004.0,110.0172,110.1346,109.6746,109.9878,24004.0
2023-04-28 13:10:00,112.34,112.55,112.34,112.45,17562.0,109.9584,110.164,109.9584,110.0661,17562.0
2023-04-28 13:20:00,112.4,112.45,112.29,112.45,19485.0,110.0172,110.0661,109.9095,110.0661,19485.0
2023-04-28 13:30:00,112.45,112.72,112.45,112.69,23321.0,110.0661,110.3304,110.0661,110.301,23321.0
2023-04-28 13:40:00,112.69,112.75,112.45,112.62,42442.0,110.301,110.3597,110.0661,110.2325,42442.0
2023-04-28 13:50:00,112.62,112.7,112.39,112.66,41598.0,110.2325,110.3108,110.0074,110.2716,41598.0
2023-04-28 14:00:00,112.7,112.95,112.68,112.73,31043.0,110.3108,110.5555,110.2912,110.3402,31043.0
2023-04-28 14:10:00,112.73,112.73,112.39,112.51,36862.0,110.3402,110.3402,110.0074,110.1248,36862.0
2023-04-28 14:20:00,112.57,112.59,112.31,112.36,36697.0,110.1836,110.2031,109.9291,109.978,36697.0
2023-04-28 14:30:00,112.37,112.39,111.84,111.86,36399.0,109.9878,110.0074,109.469,109.4886,36399.0
2023-04-28 14:40:00,111.85,112.04,111.66,111.74,47095.0,109.4788,109.6648,109.2928,109.3711,47095.0
2023-04-28 14:50:00,111.74,112.29,111.74,112.24,22135.0,109.3711,109.9095,109.3711,109.8605,22135.0
2023-04-28 15:00:00,112.3,112.86,112.29,112.8,97140.0,109.9193,110.4674,109.9095,110.4087,97140.0
2023-04-28 15:10:00,112.8,112.95,112.7,112.89,83035.0,110.4087,110.5555,110.3108,110.4968,83035.0
2023-04-28 15:20:00,112.88,113.07,112.71,112.77,74889.0,110.487,110.673,110.3206,110.3793,74889.0
2023-04-28 15:30:00,112.76,112.92,112.57,112.69,95285.0,110.3695,110.5261,110.1836,110.301,95285.0
2023-04-28 15:40:00,112.7,113.1,112.7,112.86,139317.0,110.3108,110.7023,110.3108,110.4674,139317.0
2023-04-28 15:50:00,112.86,113.1,112.66,112.76,298728.0,110.4674,110.7023,110.2716,110.3695,298728.0
2023-05-01 09:30:00,108.48,109.44,104.4,107.42,444054.0,106.1803,107.1199,102.1868,105.1427,444054.0
2023-05-01 09:40:00,107.64,108.89,106.57,107.22,177015.0,105.3581,106.5816,104.3108,104.947,177015.0
2023-05-01 09:50:00,107.35,107.5,105.28,105.76,210537.0,105.0742,105.221,103.0481,103.5179,210537.0
2023-05-01 10:00:00,105.75,105.89,104.74,105.26,177414.0,103.5081,103.6452,102.5195,103.0285,177414.0
2023-05-01 10:10:00,105.23,105.94,105.17,105.3,249797.0,102.9992,103.6941,102.9404,103.0677,249797.0
2023-05-01 10:20:00,105.21,105.5,104.84,105.15,103538.0,102.9796,103.2634,102.6174,102.9209,103538.0
2023-05-01 10:30:00,105.15,106.0,105.0,105.89,142615.0,102.9209,103.7528,102.774,103.6452,142615.0
2023-05-01 10:40:00,105.87,106.19,105.39,105.43,91360.0,103.6256,103.9388,103.1558,103.1949,91360.0
2023-05-01 10:50:00,105.43,105.53,104.85,105.06,75392.0,103.1949,103.2928,102.6272,102.8328,75392.0
2023-05-01 11:00:00,104.98,105.45,104.97,105.39,74428.0,102.7545,103.2145,102.7447,103.1558,74428.0
2023-05-01 11:10:00,105.34,105.4,104.6,104.84,133816.0,103.1068,103.1656,102.3825,102.6174,133816.0
2023-05-01 11:20:00,104.84,105.1,104.56,104.95,97603.0,102.6174,102.8719,102.3434,102.7251,97603.0
2023-05-01 11:30:00,104.92,104.94,103.95,104.16,140870.0,102.6957,102.7153,101.7463,101.9518,140870.0
2023-05-01 11:40:00,104.18,104.32,104.01,104.15,83171.0,101.9714,102.1085,101.805,101.9421,83171.0
2023-05-01 11:50:00,104.15,104.49,104.12,104.31,93724.0,101.9421,102.2748,101.9127,102.0987,93724.0
2023-05-01 12:00:00,104.32,104.59,104.24,104.59,36107.0,102.1085,102.3727,102.0301,102.3727,36107.0
2023-05-01 12:10:00,104.54,104.57,104.26,104.37,57632.0,102.3238,102.3532,102.0497,102.1574,57632.0
2023-05-01 12:20:00,104.38,104.53,104.31,104.45,42521.0,102.1672,102.314,102.0987,102.2357,42521.0
2023-05-01 12:30:00,104.46,104.6,104.37,104.51,51146.0,102.2455,102.3825,102.1574,102.2944,51146.0
2023-05-01 12:40:00,104.49,104.54,103.99,104.08,51780.0,102.2748,102.3238,101.7854,101.8735,51780.0
2023-05-01 12:50:00,104.1,104.46,104.01,104.29,59732.0,101.8931,102.2455,101.805,102.0791,59732.0
2023-05-01 13:00:00,104.22,104.28,103.61,103.66,56141.0,102.0106,102.0693,101.4135,101.4624,56141.0
2023-05-01 13:10:00,103.69,103.77,103.45,103.61,34441.0,101.4918,101.5701,101.2569,101.4135,34441.0
2023-05-01 13:20:00,103.62,104.03,103.61,103.81,52786.0,101.4233,101.8246,101.4135,101.6093,52786.0
2023-05-01 13:30:00,103.81,104.02,103.74,103.99,35877.0,101.6093,101.8148,101.5407,101.7854,35877.0
2023-05-01 13:40:00,103.99,104.07,103.77,103.88,69485.0,101.7854,101.8638,101.5701,101.6778,69485.0
2023-05-01 13:50:00,103.88,104.25,103.82,104.23,44817.0,101.6778,102.0399,101.6191,102.0204,44817.0
2023-05-01 14:00:00,104.2,104.47,104.19,104.44,35479.0,101.991,102.2553,101.9812,102.2259,35479.0
2023-05-01 14:10:00,104.41,104.46,104.05,104.09,37626.0,102.1965,102.2455,101.8442,101.8833,37626.0
2023-05-01 14:20:00,104.11,104.14,103.66,103.74,72195.0,101.9029,101.9323,101.4624,101.5407,72195.0
2023-05-01 14:30:00,103.71,103.74,103.17,103.59,79785.0,101.5114,101.5407,100.9828,101.3939,79785.0
2023-05-01 14:40:00,103.57,103.9,103.48,103.54,59409.0,101.3744,101.6974,101.2863,101.345,59409.0
2023-05-01 14:50:00,103.59,103.64,103.45,103.5,39645.0,101.3939,101.4429,101.2569,101.3058,39645.0
2023-05-01 15:00:00,103.54,103.56,103.24,103.3,118471.0,101.345,101.3646,101.0513,101.1101,118471.0
2023-05-01 15:10:00,103.26,103.29,102.65,102.73,82016.0,101.0709,101.1003,100.4739,100.5522,82016.0
2023-05-01 15:20:00,102.73,102.83,102.56,102.61,89630.0,100.5522,100.65,100.3858,100.4347,89630.0
2023-05-01 15:30:00,102.61,103.09,102.58,103.07,124405.0,100.4347,100.9045,100.4053,100.885,124405.0
2023-05-01 15:40:00,103.04,103.85,103.03,103.74,235701.0,100.8556,101.6484,100.8458,101.5407,235701.0
2023-05-01 15:50:00,103.62,103.74,102.96,103.06,445262.0,101.4233,101.5407,100.7773,100.8752,445262.0
2023-05-02 09:30:00,103.0,104.0,101.93,101.96,111017.0,100.8164,101.7952,99.7691,99.7985,111017.0
2023-05-02 09:40:00,101.93,101.96,100.62,100.82,64611.0,99.7691,99.7985,98.4869,98.6826,64611.0
2023-05-02 09:50:00,100.75,100.75,99.82,100.29,69413.0,98.6141,98.6141,97.7038,98.1639,69413.0
2023-05-02 10:00:00,100.3,100.61,99.92,100.31,140337.0,98.1737,98.4771,97.8017,98.1835,140337.0
2023-05-02 10:10:00,100.31,100.4,98.95,98.97,219570.0,98.1835,98.2716,96.8523,96.8719,219570.0
2023-05-02 10:20:00,99.03,99.06,98.4,98.5,119608.0,96.9306,96.96,96.314,96.4118,119608.0
2023-05-02 10:30:00,98.5,98.75,98.04,98.09,186825.0,96.4118,96.6565,95.9616,96.0105,186825.0
2023-05-02 10:40:00,98.11,98.27,97.44,97.9,95528.0,96.0301,96.1867,95.3743,95.8246,95528.0
2023-05-02 10:50:00,97.89,98.52,97.75,97.76,122138.0,95.8148,96.4314,95.6777,95.6875,122138.0
2023-05-02 11:00:00,97.74,98.12,97.58,97.98,47180.0,95.6679,96.0399,95.5113,95.9029,47180.0
2023-05-02 11:10:00,97.98,98.36,97.97,98.09,58108.0,95.9029,96.2748,95.8931,96.0105,58108.0
2023-05-02 11:20:00,98.14,98.37,97.97,98.37,47747.0,96.0595,96.2846,95.8931,96.2846,47747.0
2023-05-02 11:30:00,98.4,98.46,98.0,98.09,43125.0,96.314,96.3727,95.9224,96.0105,43125.0
2023-05-02 11:40:00,98.09,98.47,97.98,98.45,64329.0,96.0105,96.3825,95.9029,96.3629,64329.0
2023-05-02 11:50:00,98.45,98.47,98.13,98.43,93877.0,96.3629,96.3825,96.0497,96.3433,93877.0
2023-05-02 12:00:00,98.43,98.73,98.43,98.56,39779.0,96.3433,96.637,96.3433,96.4706,39779.0
2023-05-02 12:10:00,98.56,98.66,98.09,98.16,60435.0,96.4706,96.5684,96.0105,96.079,60435.0
2023-05-02 12:20:00,98.21,98.42,97.97,98.13,41762.0,96.128,96.3335,95.8931,96.0497,41762.0
2023-05-02 12:30:00,98.09,98.12,97.46,97.52,48962.0,96.0105,96.0399,95.3939,95.4526,48962.0
2023-05-02 12:40:00,97.48,98.01,97.35,97.98,70224.0,95.4135,95.9322,95.2862,95.9029,70224.0
2023-05-02 12:50:00,98.02,98.27,97.69,97.83,74402.0,95.942,96.1867,95.619,95.756,74402.0
2023-05-02 13:00:00,97.83,98.68,97.83,98.46,122340.0,95.756,96.588,95.756,96.3727,122340.0
2023-05-02 13:10:00,98.36,98.44,98.14,98.27,35407.0,96.2748,96.3531,96.0595,96.1867,35407.0
2023-05-02 13:20:00,98.27,99.19,98.27,98.87,32165.0,96.1867,97.0872,96.1867,96.774,32165.0
2023-05-02 13:30:00,98.87,98.93,98.52,98.9,46082.0,96.774,96.8327,96.4314,96.8034,46082.0
2023-05-02 13:40:00,98.89,99.5,98.86,99.46,44495.0,96.7936,97.3906,96.7642,97.3515,44495.0
2023-05-02 13:50:00,99.47,99.68,99.05,99.13,87874.0,97.3613,97.5668,96.9502,97.0285,87874.0
2023-05-02 14:00:00,99.17,99.2,98.88,98.95,37766.0,97.0676,97.097,96.7838,96.8523,37766.0
2023-05-02 14:10:00,98.99,99.02,98.55,98.92,37740.0,96.8914,96.9208,96.4608,96.8229,37740.0
2023-05-02 14:20:00,98.95,99.01,98.79,99.01,31786.0,96.8523,96.911,96.6957,96.911,31786.0
2023-05-02 14:30:00,98.99,99.8,98.96,99.78,49996.0,96.8914,97.6843,96.8621,97.6647,49996.0
2023-05-02 14:40:00,99.78,99.85,99.56,99.84,32850.0,97.6647,97.7332,97.4494,97.7234,32850.0
2023-05-02 14:50:00,99.87,100.11,99.69,100.08,65386.0,97.7528,97.9877,97.5766,97.9583,65386.0
2023-05-02 15:00:00,100.09,100.28,100.03,100.08,72790.0,97.9681,98.1541,97.9094,97.9583,72790.0
2023-05-02 15:10:00,100.09,100.47,100.03,100.13,55943.0,97.9681,98.3401,97.9094,98.0073,55943.0
2023-05-02 15:20:00,100.15,100.56,100.09,100.45,42183.0,98.0269,98.4282,97.9681,98.3205,42183.0
2023-05-02 15:30:00,100.42,100.53,100.22,100.48,56882.0,98.2911,98.3988,98.0954,98.3499,56882.0
2023-05-02 15:40:00,100.46,100.67,100.32,100.46,92177.0,98.3303,98.5358,98.1932,98.3303,92177.0
2023-05-02 15:50:00,100.43,100.78,100.39,100.72,288908.0,98.3009,98.6435,98.2618,98.5848,288908.0
2023-05-03 09:30:00,101.01,102.06,101.01,101.73,66710.0,98.8686,99.8964,98.8686,99.5734,66710.0
2023-05-03 09:40:00,101.84,103.66,101.84,103.58,84474.0,99.681,101.4624,99.681,101.3841,84474.0
2023-05-03 09:50:00,103.63,105.08,103.61,104.11,154131.0,101.4331,102.8523,101.4135,101.9029,154131.0
2023-05-03 10:00:00,104.11,104.21,103.38,103.56,83625.0,101.9029,102.0008,101.1884,101.3646,83625.0
2023-05-03 10:10:00,103.53,103.82,103.28,103.33,97681.0,101.3352,101.6191,101.0905,101.1394,97681.0
2023-05-03 10:20:00,103.29,103.47,103.01,103.09,34718.0,101.1003,101.2765,100.8262,100.9045,34718.0
2023-05-03 10:30:00,103.17,103.68,103.16,103.68,33293.0,100.9828,101.482,100.973,101.482,33293.0
2023-05-03 10:40:00,103.62,103.78,103.25,103.46,50129.0,101.4233,101.5799,101.0611,101.2667,50129.0
2023-05-03 10:50:00,103.54,103.8,103.39,103.75,32232.0,101.345,101.5995,101.1982,101.5505,32232.0
2023-05-03 11:00:00,103.73,104.2,103.72,104.17,54533.0,101.531,101.991,101.5212,101.9616,54533.0
2023-05-03 11:10:00,104.2,104.59,104.15,104.54,45339.0,101.991,102.3727,101.9421,102.3238,45339.0
2023-05-03 11:20:00,104.55,104.97,104.54,104.85,47779.0,102.3336,102.7447,102.3238,102.6272,47779.0
2023-05-03 11:30:00,104.88,105.0,104.71,104.95,37002.0,102.6566,102.774,102.4902,102.7251,37002.0
2023-05-03 11:40:00,104.93,105.04,104.84,104.87,36471.0,102.7055,102.8132,102.6174,102.6468,36471.0
2023-05-03 11:50:00,104.86,105.27,104.82,104.99,35101.0,102.637,103.0383,102.5979,102.7642,35101.0
2023-05-03 12:00:00,105.06,105.19,104.87,105.04,24519.0,102.8328,102.96,102.6468,102.8132,24519.0
2023-05-03 12:10:00,105.0,105.18,104.96,105.03,19720.0,102.774,102.9502,102.7349,102.8034,19720.0
2023-05-03 12:20:00,105.01,105.47,104.92,105.47,27240.0,102.7838,103.2341,102.6957,103.2341,27240.0
2023-05-03 12:30:00,105.46,105.55,105.36,105.43,32739.0,103.2243,103.3124,103.1264,103.1949,32739.0
2023-05-03 12:40:00,105.44,105.45,104.89,105.12,33035.0,103.2047,103.2145,102.6664,102.8915,33035.0
2023-05-03 12:50:00,105.14,105.36,105.13,105.31,18197.0,102.9111,103.1264,102.9013,103.0775,18197.0
2023-05-03 13:00:00,105.3,105.74,105.26,105.62,45411.0,103.0677,103.4983,103.0285,103.3809,45411.0
2023-05-03 13:10:00,105.64,105.94,105.6,105.87,32527.0,103.4005,103.6941,103.3613,103.6256,32527.0
2023-05-03 13:20:00,105.82,106.26,105.81,106.22,52228.0,103.5767,104.0073,103.5669,103.9682,52228.0
2023-05-03 13:30:00,106.27,106.27,105.81,105.86,33988.0,104.0171,104.0171,103.5669,103.6158,33988.0
2023-05-03 13:40:00,105.86,105.88,105.33,105.34,29042.0,103.6158,103.6354,103.097,103.1068,29042.0
2023-05-03 13:50:00,105.33,105.38,105.07,105.21,42462.0,103.097,103.146,102.8426,102.9796,42462.0
2023-05-03 14:00:00,105.17,105.47,104.9,104.99,69463.0,102.9404,103.2341,102.6762,102.7642,69463.0
2023-05-03 14:10:00,104.97,105.3,104.67,105.23,53736.0,102.7447,103.0677,102.451,102.9992,53736.0
2023-05-03 14:20:00,105.22,105.78,105.21,105.36,46419.0,102.9894,103.5375,102.9796,103.1264,46419.0
2023-05-03 14:30:00,105.34,105.95,104.68,105.87,73493.0,103.1068,103.7039,102.4608,103.6256,73493.0
2023-05-03 14:40:00,105.9,106.47,105.4,105.46,59456.0,103.655,104.2129,103.1656,103.2243,59456.0
2023-05-03 14:50:00,105.45,105.66,104.85,105.42,41287.0,103.2145,103.42,102.6272,103.1851,41287.0
2023-05-03 15:00:00,105.33,105.45,104.3,104.41,30256.0,103.097,103.2145,102.0889,102.1965,30256.0
2023-05-03 15:10:00,104.29,104.29,103.72,103.79,38702.0,102.0791,102.0791,101.5212,101.5897,38702.0
2023-05-03 15:20:00,103.75,104.18,103.4,103.73,58197.0,101.5505,101.9714,101.208,101.531,58197.0
2023-05-03 15:30:00,103.73,104.07,103.58,103.93,77886.0,101.531,101.8638,101.3841,101.7267,77886.0
2023-05-03 15:40:00,103.93,104.25,103.79,103.97,124570.0,101.7267,102.0399,101.5897,101.7659,124570.0
2023-05-03 15:50:00,104.0,104.28,103.74,103.79,334326.0,101.7952,102.0693,101.5407,101.5897,334326.0
2023-05-04 09:30:00,103.13,103.64,102.83,103.28,15688.0,100.9437,101.4429,100.65,101.0905,15688.0
2023-05-04 09:40:00,103.2,103.2,102.6,102.94,23546.0,101.0122,101.0122,100.4249,100.7577,23546.0
2023-05-04 09:50:00,103.07,103.68,102.89,103.26,32772.0,100.885,101.482,100.7088,101.0709,32772.0
2023-05-04 10:00:00,103.15,103.15,102.3,102.65,65157.0,100.9633,100.9633,100.1313,100.4739,65157.0
2023-05-04 10:10:00,102.62,102.66,101.68,102.0,81295.0,100.4445,100.4836,99.5244,99.8376,81295.0
2023-05-04 10:20:00,101.99,101.99,101.11,101.15,23124.0,99.8278,99.8278,98.9665,99.0057,23124.0
2023-05-04 10:30:00,101.12,101.62,100.81,101.56,37583.0,98.9763,99.4657,98.6729,99.407,37583.0
2023-05-04 10:40:00,101.57,102.89,101.56,102.42,51400.0,99.4168,100.7088,99.407,100.2487,51400.0
2023-05-04 10:50:00,102.32,102.74,101.85,101.93,32428.0,100.1509,100.5619,99.6908,99.7691,32428.0
2023-05-04 11:00:00,102.01,102.54,101.81,102.2,26436.0,99.8474,100.3662,99.6517,100.0334,26436.0
2023-05-04 11:10:00,102.18,102.19,101.38,101.45,24086.0,100.0138,100.0236,99.2308,99.2993,24086.0
2023-05-04 11:20:00,101.48,101.7,101.36,101.54,26398.0,99.3287,99.544,99.2112,99.3874,26398.0
2023-05-04 11:30:00,101.5,101.57,101.2,101.52,34845.0,99.3482,99.4168,99.0546,99.3678,34845.0
2023-05-04 11:40:00,101.48,101.85,101.32,101.32,65106.0,99.3287,99.6908,99.172,99.172,65106.0
2023-05-04 11:50:00,101.39,101.39,101.02,101.2,40687.0,99.2406,99.2406,98.8784,99.0546,40687.0
2023-05-04 12:00:00,101.23,101.66,101.15,101.39,49117.0,99.084,99.5048,99.0057,99.2406,49117.0
2023-05-04 12:10:00,101.42,101.74,101.31,101.56,22612.0,99.2699,99.5831,99.1623,99.407,22612.0
2023-05-04 12:20:00,101.51,101.94,101.49,101.92,20849.0,99.358,99.7789,99.3384,99.7593,20849.0
2023-05-04 12:30:00,101.99,102.02,101.5,101.74,19811.0,99.8278,99.8572,99.3482,99.5831,19811.0
2023-05-04 12:40:00,101.78,101.84,101.47,101.47,27279.0,99.6223,99.681,99.3189,99.3189,27279.0
2023-05-04 12:50:00,101.48,101.48,101.15,101.39,100368.0,99.3287,99.3287,99.0057,99.2406,100368.0
2023-05-04 13:00:00,101.41,101.48,101.25,101.36,28588.0,99.2601,99.3287,99.1035,99.2112,28588.0
2023-05-04 13:10:00,101.41,101.45,101.3,101.39,30094.0,99.2601,99.2993,99.1525,99.2406,30094.0
2023-05-04 13:20:00,101.41,101.62,101.15,101.23,22901.0,99.2601,99.4657,99.0057,99.084,22901.0
2023-05-04 13:30:00,101.22,101.4,101.16,101.29,25791.0,99.0742,99.2504,99.0154,99.1427,25791.0
2023-05-04 13:40:00,101.29,101.58,101.15,101.58,43037.0,99.1427,99.4265,99.0057,99.4265,43037.0
2023-05-04 13:50:00,101.58,101.76,101.5,101.64,26440.0,99.4265,99.6027,99.3482,99.4853,26440.0
2023-05-04 14:00:00,101.64,101.91,101.55,101.9,29837.0,99.4853,99.7495,99.3972,99.7398,29837.0
2023-05-04 14:10:00,101.93,102.06,101.84,101.91,49703.0,99.7691,99.8964,99.681,99.7495,49703.0
2023-05-04 14:20:00,101.91,101.94,101.45,101.45,22972.0,99.7495,99.7789,99.2993,99.2993,22972.0
2023-05-04 14:30:00,101.41,101.64,101.27,101.42,33191.0,99.2601,99.4853,99.1231,99.2699,33191.0
2023-05-04 14:40:00,101.42,101.6,101.39,101.43,18918.0,99.2699,99.4461,99.2406,99.2797,18918.0
2023-05-04 14:50:00,101.43,101.65,101.41,101.62,22609.0,99.2797,99.4951,99.2601,99.4657,22609.0
2023-05-04 15:00:00,101.66,101.87,101.65,101.72,31358.0,99.5048,99.7104,99.4951,99.5636,31358.0
2023-05-04 15:10:00,101.7,101.74,101.4,101.45,21527.0,99.544,99.5831,99.2504,99.2993,21527.0
2023-05-04 15:20:00,101.46,101.72,101.43,101.68,44834.0,99.3091,99.5636,99.2797,99.5244,44834.0
2023-05-04 15:30:00,101.68,101.81,101.63,101.7,51947.0,99.5244,99.6517,99.4755,99.544,51947.0
2023-05-04 15:40:00,101.71,101.76,101.37,101.74,111287.0,99.5538,99.6027,99.221,99.5831,111287.0
2023-05-04 15:50:00,101.71,101.71,101.42,101.49,215675.0,99.5538,99.5538,99.2699,99.3384,215675.0
2023-05-05 09:30:00,103.0,103.75,102.81,102.96,18658.0,100.8164,101.5505,100.6305,100.7773,18658.0
2023-05-05 09:40:00,103.11,104.0,103.11,103.67,14405.0,100.9241,101.7952,100.9241,101.4722,14405.0
2023-05-05 09:50:00,103.67,103.71,103.45,103.55,13664.0,101.4722,101.5114,101.2569,101.3548,13664.0
2023-05-05 10:00:00,103.51,104.29,103.47,104.18,19221.0,101.3156,102.0791,101.2765,101.9714,19221.0
2023-05-05 10:10:00,104.22,104.3,104.07,104.24,13813.0,102.0106,102.0889,101.8638,102.0301,13813.0
2023-05-05 10:20:00,104.25,104.45,104.24,104.39,16824.0,102.0399,102.2357,102.0301,102.177,16824.0
2023-05-05 10:30:00,104.46,104.78,104.42,104.68,12093.0,102.2455,102.5587,102.2063,102.4608,12093.0
2023-05-05 10:40:00,104.74,104.78,104.43,104.62,19679.0,102.5195,102.5587,102.2161,102.4021,19679.0
2023-05-05 10:50:00,104.67,104.75,104.3,104.4,10103.0,102.451,102.5293,102.0889,102.1868,10103.0
2023-05-05 11:00:00,104.48,104.79,104.39,104.44,34831.0,102.2651,102.5685,102.177,102.2259,34831.0
2023-05-05 11:10:00,104.42,104.67,104.3,104.31,113671.0,102.2063,102.451,102.0889,102.0987,113671.0
2023-05-05 11:20:00,104.25,104.28,103.84,103.93,9852.0,102.0399,102.0693,101.6386,101.7267,9852.0
2023-05-05 11:30:00,103.88,103.94,103.75,103.86,17013.0,101.6778,101.7365,101.5505,101.6582,17013.0
2023-05-05 11:40:00,103.86,104.19,103.78,104.16,16059.0,101.6582,101.9812,101.5799,101.9518,16059.0
2023-05-05 11:50:00,104.18,104.47,104.13,104.22,28675.0,101.9714,102.2553,101.9225,102.0106,28675.0
2023-05-05 12:00:00,104.22,104.25,103.77,103.94,7513.0,102.0106,102.0399,101.5701,101.7365,7513.0
2023-05-05 12:10:00,103.93,103.96,103.77,103.77,5816.0,101.7267,101.7561,101.5701,101.5701,5816.0
2023-05-05 12:20:00,103.83,103.93,103.75,103.78,14922.0,101.6288,101.7267,101.5505,101.5799,14922.0
2023-05-05 12:30:00,103.8,103.89,103.63,103.68,17285.0,101.5995,101.6876,101.4331,101.482,17285.0
2023-05-05 12:40:00,103.66,103.73,103.58,103.65,35017.0,101.4624,101.531,101.3841,101.4527,35017.0
2023-05-05 12:50:00,103.65,103.86,103.65,103.82,14606.0,101.4527,101.6582,101.4527,101.6191,14606.0
2023-05-05 13:00:00,103.84,103.87,103.72,103.77,5840.0,101.6386,101.668,101.5212,101.5701,5840.0
2023-05-05 13:10:00,103.75,103.87,103.48,103.52,16630.0,101.5505,101.668,101.2863,101.3254,16630.0
2023-05-05 13:20:00,103.53,103.68,103.53,103.6,14729.0,101.3352,101.482,101.3352,101.4037,14729.0
2023-05-05 13:30:00,103.62,103.68,103.49,103.49,29677.0,101.4233,101.482,101.296,101.296,29677.0
2023-05-05 13:40:00,103.49,103.58,103.44,103.58,18846.0,101.296,101.3841,101.2471,101.3841,18846.0
2023-05-05 13:50:00,103.6,103.83,103.56,103.67,37110.0,101.4037,101.6288,101.3646,101.4722,37110.0
2023-05-05 14:00:00,103.71,103.76,103.64,103.66,21675.0,101.5114,101.5603,101.4429,101.4624,21675.0
2023-05-05 14:10:00,103.65,103.99,103.65,103.99,45980.0,101.4527,101.7854,101.4527,101.7854,45980.0
2023-05-05 14:20:00,103.98,104.37,103.95,104.37,24710.0,101.7757,102.1574,101.7463,102.1574,24710.0
2023-05-05 14:30:00,104.37,104.55,104.37,104.5,14934.0,102.1574,102.3336,102.1574,102.2846,14934.0
2023-05-05 14:40:00,104.54,104.63,104.51,104.59,13936.0,102.3238,102.4119,102.2944,102.3727,13936.0
2023-05-05 14:50:00,104.61,104.63,104.43,104.46,12777.0,102.3923,102.4119,102.2161,102.2455,12777.0
2023-05-05 15:00:00,104.45,104.85,104.44,104.81,19345.0,102.2357,102.6272,102.2259,102.5881,19345.0
2023-05-05 15:10:00,104.83,104.87,104.75,104.77,14846.0,102.6076,102.6468,102.5293,102.5489,14846.0
2023-05-05 15:20:00,104.77,104.86,104.68,104.72,17654.0,102.5489,102.637,102.4608,102.5,17654.0
2023-05-05 15:30:00,104.72,104.8,104.63,104.64,21807.0,102.5,102.5783,102.4119,102.4217,21807.0
2023-05-05 15:40:00,104.63,104.8,104.54,104.66,35536.0,102.4119,102.5783,102.3238,102.4412,35536.0
2023-05-05 15:50:00,104.63,104.81,104.56,104.81,173338.0,102.4119,102.5881,102.3434,102.5881,173338.0
2023-05-08 09:30:00,105.27,105.64,104.75,105.33,21821.0,103.0383,103.4005,102.5293,103.097,21821.0
2023-05-08 09:40:00,105.39,105.5,104.66,104.66,13771.0,103.1558,103.2634,102.4412,102.4412,13771.0
2023-05-08 09:50:00,104.62,104.78,104.49,104.66,4369.0,102.4021,102.5587,102.2748,102.4412,4369.0
2023-05-08 10:00:00,104.66,104.81,104.64,104.65,5142.0,102.4412,102.5881,102.4217,102.4315,5142.0
2023-05-08 10:10:00,104.52,104.8,104.33,104.39,10163.0,102.3042,102.5783,102.1182,102.177,10163.0
2023-05-08 10:20:00,104.46,104.54,104.33,104.33,9321.0,102.2455,102.3238,102.1182,102.1182,9321.0
2023-05-08 10:30:00,104.34,104.67,104.34,104.67,8840.0,102.128,102.451,102.128,102.451,8840.0
2023-05-08 10:40:00,104.65,104.92,104.63,104.92,9892.0,102.4315,102.6957,102.4119,102.6957,9892.0
2023-05-08 10:50:00,104.89,104.89,104.63,104.83,7830.0,102.6664,102.6664,102.4119,102.6076,7830.0
2023-05-08 11:00:00,104.87,104.97,104.85,104.95,7491.0,102.6468,102.7447,102.6272,102.7251,7491.0
2023-05-08 11:10:00,104.98,105.0,104.74,104.78,8647.0,102.7545,102.774,102.5195,102.5587,8647.0
2023-05-08 11:20:00,104.78,104.78,104.41,104.43,7794.0,102.5587,102.5587,102.1965,102.2161,7794.0
2023-05-08 11:30:00,104.43,104.57,104.32,104.48,8887.0,102.2161,102.3532,102.1085,102.2651,8887.0
2023-05-08 11:40:00,104.48,104.89,104.47,104.8,8274.0,102.2651,102.6664,102.2553,102.5783,8274.0
2023-05-08 11:50:00,104.84,104.93,104.78,104.79,5371.0,102.6174,102.7055,102.5587,102.5685,5371.0
2023-05-08 12:00:00,104.79,104.83,104.63,104.67,7989.0,102.5685,102.6076,102.4119,102.451,7989.0
2023-05-08 12:10:00,104.66,104.75,104.62,104.74,7573.0,102.4412,102.5293,102.4021,102.5195,7573.0
2023-05-08 12:20:00,104.72,104.75,104.68,104.72,7851.0,102.5,102.5293,102.4608,102.5,7851.0
2023-05-08 12:30:00,104.73,104.76,104.53,104.55,5482.0,102.5098,102.5391,102.314,102.3336,5482.0
2023-05-08 12:40:00,104.56,104.61,104.4,104.47,11678.0,102.3434,102.3923,102.1868,102.2553,11678.0
2023-05-08 12:50:00,104.47,104.8,104.4,104.78,24361.0,102.2553,102.5783,102.1868,102.5587,24361.0
2023-05-08 13:00:00,104.8,104.8,104.62,104.66,14139.0,102.5783,102.5783,102.4021,102.4412,14139.0
2023-05-08 13:10:00,104.62,104.68,104.56,104.59,5128.0,102.4021,102.4608,102.3434,102.3727,5128.0
2023-05-08 13:20:00,104.61,104.62,104.39,104.39,4354.0,102.3923,102.4021,102.177,102.177,4354.0
2023-05-08 13:30:00,104.42,104.56,104.39,104.5,6290.0,102.2063,102.3434,102.177,102.2846,6290.0
2023-05-08 13:40:00,104.53,104.71,104.47,104.71,3853.0,102.314,102.4902,102.2553,102.4902,3853.0
2023-05-08 13:50:00,104.68,104.73,104.62,104.62,5979.0,102.4608,102.5098,102.4021,102.4021,5979.0
2023-05-08 14:00:00,104.63,104.73,104.05,104.29,12182.0,102.4119,102.5098,101.8442,102.0791,12182.0
2023-05-08 14:10:00,104.23,104.49,104.1,104.44,10822.0,102.0204,102.2748,101.8931,102.2259,10822.0
2023-05-08 14:20:00,104.49,104.71,104.49,104.6,5834.0,102.2748,102.4902,102.2748,102.3825,5834.0
2023-05-08 14:30:00,104.63,104.66,104.49,104.61,10269.0,102.4119,102.4412,102.2748,102.3923,10269.0
2023-05-08 14:40:00,104.61,104.84,104.61,104.84,12514.0,102.3923,102.6174,102.3923,102.6174,12514.0
2023-05-08 14:50:00,104.83,104.86,104.8,104.84,8690.0,102.6076,102.637,102.5783,102.6174,8690.0
2023-05-08 15:00:00,104.84,104.99,104.73,104.94,25708.0,102.6174,102.7642,102.5098,102.7153,25708.0
2023-05-08 15:10:00,104.94,104.97,104.73,104.89,20466.0,102.7153,102.7447,102.5098,102.6664,20466.0
2023-05-08 15:20:00,104.87,104.91,104.54,104.57,25611.0,102.6468,102.6859,102.3238,102.3532,25611.0
2023-05-08 15:30:00,104.57,104.81,104.57,104.73,39169.0,102.3532,102.5881,102.3532,102.5098,39169.0
2023-05-08 15:40:00,104.71,104.8,104.66,104.74,50156.0,102.4902,102.5783,102.4412,102.5195,50156.0
2023-05-08 15:50:00,104.73,104.73,104.46,104.69,98599.0,102.5098,102.5098,102.2455,102.4706,98599.0
2023-05-09 09:30:00,103.58,104.65,103.58,104.52,27815.0,101.3841,102.4315,101.3841,102.3042,27815.0
2023-05-09 09:40:00,104.62,104.68,104.0,104.23,73565.0,102.4021,102.4608,101.7952,102.0204,73565.0
2023-05-09 09:50:00,104.31,104.6,104.01,104.59,40700.0,102.0987,102.3825,101.805,102.3727,40700.0
2023-05-09 10:00:00,104.62,105.1,104.55,104.97,42357.0,102.4021,102.8719,102.3336,102.7447,42357.0
2023-05-09 10:10:00,104.92,105.02,104.62,104.92,13975.0,102.6957,102.7936,102.4021,102.6957,13975.0
2023-05-09 10:20:00,104.89,105.48,104.82,105.37,25207.0,102.6664,103.2439,102.5979,103.1362,25207.0
2023-05-09 10:30:00,105.4,105.48,105.23,105.43,17375.0,103.1656,103.2439,102.9992,103.1949,17375.0
2023-05-09 10:40:00,105.45,105.52,105.23,105.24,8090.0,103.2145,103.283,102.9992,103.0089,8090.0
2023-05-09 10:50:00,105.26,105.41,105.19,105.37,10788.0,103.0285,103.1753,102.96,103.1362,10788.0
2023-05-09 11:00:00,105.37,105.56,105.3,105.56,13683.0,103.1362,103.3222,103.0677,103.3222,13683.0
2023-05-09 11:10:00,105.52,105.52,105.29,105.47,9987.0,103.283,103.283,103.0579,103.2341,9987.0
2023-05-09 11:20:00,105.45,105.59,105.43,105.55,9283.0,103.2145,103.3515,103.1949,103.3124,9283.0
2023-05-09 11:30:00,105.54,105.57,105.38,105.45,12506.0,103.3026,103.332,103.146,103.2145,12506.0
2023-05-09 11:40:00,105.45,105.57,105.28,105.57,13963.0,103.2145,103.332,103.0481,103.332,13963.0
2023-05-09 11:50:00,105.59,105.65,105.4,105.47,9259.0,103.3515,103.4103,103.1656,103.2341,9259.0
2023-05-09 12:00:00,105.41,105.88,105.39,105.86,21121.0,103.1753,103.6354,103.1558,103.6158,21121.0
2023-05-09 12:10:00,105.84,105.85,105.69,105.77,23932.0,103.5962,103.606,103.4494,103.5277,23932.0
2023-05-09 12:20:00,105.75,105.95,105.6,105.88,18016.0,103.5081,103.7039,103.3613,103.6354,18016.0
2023-05-09 12:30:00,105.87,106.0,105.78,105.92,16886.0,103.6256,103.7528,103.5375,103.6745,16886.0
2023-05-09 12:40:00,105.95,106.1,105.89,105.97,13720.0,103.7039,103.8507,103.6452,103.7235,13720.0
2023-05-09 12:50:00,105.98,106.34,105.97,106.34,11420.0,103.7333,104.0856,103.7235,104.0856,11420.0
2023-05-09 13:00:00,106.31,106.47,106.23,106.33,14282.0,104.0563,104.2129,103.978,104.0758,14282.0
2023-05-09 13:10:00,106.31,106.62,106.3,106.62,14835.0,104.0563,104.3597,104.0465,104.3597,14835.0
2023-05-09 13:20:00,106.63,106.71,106.52,106.64,9060.0,104.3695,104.4478,104.2618,104.3793,9060.0
2023-05-09 13:30:00,106.64,106.77,106.6,106.66,9348.0,104.3793,104.5065,104.3401,104.3988,9348.0
2023-05-09 13:40:00,106.64,106.77,106.56,106.77,8719.0,104.3793,104.5065,104.301,104.5065,8719.0
2023-05-09 13:50:00,106.8,107.16,106.79,107.14,11326.0,104.5359,104.8882,104.5261,104.8687,11326.0
2023-05-09 14:00:00,107.14,107.2,106.86,106.87,8802.0,104.8687,104.9274,104.5946,104.6044,8802.0
2023-05-09 14:10:00,106.88,106.93,106.75,106.85,11525.0,104.6142,104.6631,104.4869,104.5848,11525.0
2023-05-09 14:20:00,106.85,106.85,106.62,106.76,25254.0,104.5848,104.5848,104.3597,104.4967,25254.0
2023-05-09 14:30:00,106.77,106.81,106.69,106.73,14014.0,104.5065,104.5457,104.4282,104.4674,14014.0
2023-05-09 14:40:00,106.73,106.76,106.67,106.73,12759.0,104.4674,104.4967,104.4086,104.4674,12759.0
2023-05-09 14:50:00,106.73,106.74,106.55,106.66,12909.0,104.4674,104.4771,104.2912,104.3988,12909.0
2023-05-09 15:00:00,106.65,106.87,106.64,106.73,18146.0,104.3891,104.6044,104.3793,104.4674,18146.0
2023-05-09 15:10:00,106.71,106.78,106.62,106.63,10325.0,104.4478,104.5163,104.3597,104.3695,10325.0
2023-05-09 15:20:00,106.66,106.7,106.6,106.62,14384.0,104.3988,104.438,104.3401,104.3597,14384.0
2023-05-09 15:30:00,106.62,106.89,106.59,106.85,29883.0,104.3597,104.624,104.3303,104.5848,29883.0
2023-05-09 15:40:00,106.84,106.95,106.74,106.92,44484.0,104.575,104.6827,104.4771,104.6533,44484.0
2023-05-09 15:50:00,106.92,107.07,106.7,106.71,265408.0,104.6533,104.8002,104.438,104.4478,265408.0
2023-05-10 09:30:00,107.58,107.78,106.92,107.02,14862.0,105.2993,105.4951,104.6533,104.7512,14862.0
2023-05-10 09:40:00,106.92,106.99,106.09,106.27,14877.0,104.6533,104.7218,103.8409,104.0171,14877.0
2023-05-10 09:50:00,106.27,106.27,105.83,106.16,45738.0,104.0171,104.0171,103.5864,103.9094,45738.0
2023-05-10 10:00:00,106.16,106.3,105.82,105.82,13595.0,103.9094,104.0465,103.5767,103.5767,13595.0
2023-05-10 10:10:00,105.76,105.76,104.93,105.16,26686.0,103.5179,103.5179,102.7055,102.9306,26686.0
2023-05-10 10:20:00,105.09,105.4,105.0,105.01,26197.0,102.8621,103.1656,102.774,102.7838,26197.0
2023-05-10 10:30:00,105.0,105.5,104.96,105.12,35706.0,102.774,103.2634,102.7349,102.8915,35706.0
2023-05-10 10:40:00,105.13,105.22,104.7,105.04,14667.0,102.9013,102.9894,102.4804,102.8132,14667.0
2023-05-10 10:50:00,104.92,105.06,104.59,104.72,12909.0,102.6957,102.8328,102.3727,102.5,12909.0
2023-05-10 11:00:00,104.76,104.86,104.62,104.75,11921.0,102.5391,102.637,102.4021,102.5293,11921.0
2023-05-10 11:10:00,104.68,104.87,104.41,104.58,20338.0,102.4608,102.6468,102.1965,102.3629,20338.0
2023-05-10 11:20:00,104.51,104.66,104.44,104.61,13799.0,102.2944,102.4412,102.2259,102.3923,13799.0
2023-05-10 11:30:00,104.59,104.65,104.3,104.41,14503.0,102.3727,102.4315,102.0889,102.1965,14503.0
2023-05-10 11:40:00,104.38,104.61,104.37,104.43,8411.0,102.1672,102.3923,102.1574,102.2161,8411.0
2023-05-10 11:50:00,104.4,104.43,104.03,104.07,9694.0,102.1868,102.2161,101.8246,101.8638,9694.0
2023-05-10 12:00:00,104.04,104.07,103.89,104.02,13299.0,101.8344,101.8638,101.6876,101.8148,13299.0
2023-05-10 12:10:00,104.01,104.18,103.97,104.12,8918.0,101.805,101.9714,101.7659,101.9127,8918.0
2023-05-10 12:20:00,104.09,104.38,104.05,104.27,13174.0,101.8833,102.1672,101.8442,102.0595,13174.0
2023-05-10 12:30:00,104.29,104.35,104.0,104.07,11163.0,102.0791,102.1378,101.7952,101.8638,11163.0
2023-05-10 12:40:00,104.1,104.12,103.85,103.85,3893.0,101.8931,101.9127,101.6484,101.6484,3893.0
2023-05-10 12:50:00,103.89,103.94,103.67,103.84,11740.0,101.6876,101.7365,101.4722,101.6386,11740.0
2023-05-10 13:00:00,103.77,103.95,103.73,103.75,9152.0,101.5701,101.7463,101.531,101.5505,9152.0
2023-05-10 13:10:00,103.73,103.97,103.65,103.92,12502.0,101.531,101.7659,101.4527,101.7169,12502.0
2023-05-10 13:20:00,103.9,103.9,103.47,103.58,17763.0,101.6974,101.6974,101.2765,101.3841,17763.0
2023-05-10 13:30:00,103.6,103.76,103.37,103.39,7896.0,101.4037,101.5603,101.1786,101.1982,7896.0
2023-05-10 13:40:00,103.39,103.59,103.38,103.4,29061.0,101.1982,101.3939,101.1884,101.208,29061.0
2023-05-10 13:50:00,103.37,103.52,103.23,103.25,26316.0,101.1786,101.3254,101.0416,101.0611,26316.0
2023-05-10 14:00:00,103.25,103.33,103.2,103.26,12803.0,101.0611,101.1394,101.0122,101.0709,12803.0
2023-05-10 14:10:00,103.28,103.4,103.18,103.19,15833.0,101.0905,101.208,100.9926,101.0024,15833.0
2023-05-10 14:20:00,103.22,103.36,103.03,103.33,13369.0,101.0318,101.1688,100.8458,101.1394,13369.0
2023-05-10 14:30:00,103.33,103.55,103.32,103.52,9684.0,101.1394,101.3548,101.1297,101.3254,9684.0
2023-05-10 14:40:00,103.55,103.77,103.55,103.62,11427.0,101.3548,101.5701,101.3548,101.4233,11427.0
2023-05-10 14:50:00,103.62,103.76,103.6,103.74,22407.0,101.4233,101.5603,101.4037,101.5407,22407.0
2023-05-10 15:00:00,103.72,103.94,103.71,103.9,11703.0,101.5212,101.7365,101.5114,101.6974,11703.0
2023-05-10 15:10:00,103.93,104.0,103.73,103.82,19325.0,101.7267,101.7952,101.531,101.6191,19325.0
2023-05-10 15:20:00,103.82,104.11,103.81,103.94,48287.0,101.6191,101.9029,101.6093,101.7365,48287.0
2023-05-10 15:30:00,103.9,104.03,103.87,103.94,32117.0,101.6974,101.8246,101.668,101.7365,32117.0
2023-05-10 15:40:00,103.93,103.98,103.7,103.72,47989.0,101.7267,101.7757,101.5016,101.5212,47989.0
2023-05-10 15:50:00,103.72,103.86,103.38,103.75,114364.0,101.5212,101.6582,101.1884,101.5505,114364.0
2023-05-11 09:30:00,102.95,102.95,101.96,102.51,25915.0,100.7675,100.7675,99.7985,100.3368,25915.0
2023-05-11 09:40:00,102.52,103.07,101.97,101.97,20767.0,100.3466,100.885,99.8083,99.8083,20767.0
2023-05-11 09:50:00,102.21,102.29,101.81,101.93,21356.0,100.0432,100.1215,99.6517,99.7691,21356.0
2023-05-11 10:00:00,101.93,102.29,101.55,101.55,38413.0,99.7691,100.1215,99.3972,99.3972,38413.0
2023-05-11 10:10:00,101.59,101.93,101.47,101.56,19129.0,99.4363,99.7691,99.3189,99.407,19129.0
2023-05-11 10:20:00,101.53,102.16,101.38,101.99,29079.0,99.3776,99.9942,99.2308,99.8278,29079.0
2023-05-11 10:30:00,101.98,102.27,101.93,102.16,18456.0,99.8181,100.1019,99.7691,99.9942,18456.0
2023-05-11 10:40:00,102.13,102.73,101.94,102.53,18313.0,99.9649,100.5522,99.7789,100.3564,18313.0
2023-05-11 10:50:00,102.53,102.6,102.4,102.4,18920.0,100.3564,100.4249,100.2292,100.2292,18920.0
2023-05-11 11:00:00,102.4,102.51,102.11,102.14,10848.0,100.2292,100.3368,99.9453,99.9747,10848.0
2023-05-11 11:10:00,102.15,102.15,101.98,102.0,11717.0,99.9845,99.9845,99.8181,99.8376,11717.0
2023-05-11 11:20:00,101.96,102.13,101.83,102.03,7480.0,99.7985,99.9649,99.6712,99.867,7480.0
2023-05-11 11:30:00,102.02,102.22,102.02,102.05,8741.0,99.8572,100.053,99.8572,99.8866,8741.0
2023-05-11 11:40:00,102.09,102.53,102.06,102.42,22375.0,99.9257,100.3564,99.8964,100.2487,22375.0
2023-05-11 11:50:00,102.42,102.58,102.42,102.46,9835.0,100.2487,100.4053,100.2487,100.2879,9835.0
2023-05-11 12:00:00,102.51,102.66,102.41,102.54,20511.0,100.3368,100.4836,100.2389,100.3662,20511.0
2023-05-11 12:10:00,102.56,102.56,102.34,102.47,26370.0,100.3858,100.3858,100.1704,100.2977,26370.0
2023-05-11 12:20:00,102.49,102.83,102.49,102.67,24504.0,100.3172,100.65,100.3172,100.4934,24504.0
2023-05-11 12:30:00,102.72,102.98,102.72,102.92,7064.0,100.5424,100.7969,100.5424,100.7381,7064.0
2023-05-11 12:40:00,102.93,102.97,102.73,102.74,9694.0,100.7479,100.7871,100.5522,100.5619,9694.0
2023-05-11 12:50:00,102.74,102.98,102.54,102.97,83395.0,100.5619,100.7969,100.3662,100.7871,83395.0
2023-05-11 13:00:00,102.92,103.28,102.55,103.26,232054.0,100.7381,101.0905,100.376,101.0709,232054.0
2023-05-11 13:10:00,103.23,103.88,103.2,103.71,95546.0,101.0416,101.6778,101.0122,101.5114,95546.0
2023-05-11 13:20:00,103.77,103.79,103.44,103.69,21121.0,101.5701,101.5897,101.2471,101.4918,21121.0
2023-05-11 13:30:00,103.66,103.68,103.39,103.46,11285.0,101.4624,101.482,101.1982,101.2667,11285.0
2023-05-11 13:40:00,103.49,103.51,103.21,103.34,32563.0,101.296,101.3156,101.022,101.1492,32563.0
2023-05-11 13:50:00,103.34,103.41,103.22,103.41,12777.0,101.1492,101.2177,101.0318,101.2177,12777.0
2023-05-11 14:00:00,103.41,103.44,102.92,103.07,17338.0,101.2177,101.2471,100.7381,100.885,17338.0
2023-05-11 14:10:00,103.1,103.1,102.93,102.94,5105.0,100.9143,100.9143,100.7479,100.7577,5105.0
2023-05-11 14:20:00,102.97,103.29,102.93,103.23,9231.0,100.7871,101.1003,100.7479,101.0416,9231.0
2023-05-11 14:30:00,103.25,103.39,103.25,103.39,7406.0,101.0611,101.1982,101.0611,101.1982,7406.0
2023-05-11 14:40:00,103.36,103.65,103.36,103.65,12629.0,101.1688,101.4527,101.1688,101.4527,12629.0
2023-05-11 14:50:00,103.66,103.69,103.49,103.65,7705.0,101.4624,101.4918,101.296,101.4527,7705.0
2023-05-11 15:00:00,103.64,103.72,103.6,103.68,11816.0,101.4429,101.5212,101.4037,101.482,11816.0
2023-05-11 15:10:00,103.71,103.71,103.43,103.45,11041.0,101.5114,101.5114,101.2373,101.2569,11041.0
2023-05-11 15:20:00,103.42,103.64,103.41,103.64,9719.0,101.2275,101.4429,101.2177,101.4429,9719.0
2023-05-11 15:30:00,103.63,103.76,103.56,103.57,27804.0,101.4331,101.5603,101.3646,101.3744,27804.0
2023-05-11 15:40:00,103.57,103.59,103.29,103.35,32970.0,101.3744,101.3939,101.1003,101.159,32970.0
2023-05-11 15:50:00,103.25,103.59,103.16,103.51,126144.0,101.0611,101.3939,100.973,101.3156,126144.0
2023-05-12 09:30:00,103.99,104.0,103.16,103.6,14625.0,101.7854,101.7952,100.973,101.4037,14625.0
2023-05-12 09:40:00,103.46,103.61,102.97,102.97,8442.0,101.2667,101.4135,100.7871,100.7871,8442.0
2023-05-12 09:50:00,103.08,103.5,103.05,103.14,22148.0,100.8947,101.3058,100.8654,100.9535,22148.0
2023-05-12 10:00:00,103.02,103.03,102.69,102.87,24361.0,100.836,100.8458,100.513,100.6892,24361.0
2023-05-12 10:10:00,102.84,103.03,102.82,103.02,12469.0,100.6598,100.8458,100.6403,100.836,12469.0
2023-05-12 10:20:00,103.03,103.12,102.75,102.77,15943.0,100.8458,100.9339,100.5717,100.5913,15943.0
2023-05-12 10:30:00,102.78,102.83,102.6,102.78,12062.0,100.6011,100.65,100.4249,100.6011,12062.0
2023-05-12 10:40:00,102.77,102.82,102.6,102.73,11682.0,100.5913,100.6403,100.4249,100.5522,11682.0
2023-05-12 10:50:00,102.7,102.78,102.54,102.72,16423.0,100.5228,100.6011,100.3662,100.5424,16423.0
2023-05-12 11:00:00,102.8,103.1,102.79,102.91,12522.0,100.6207,100.9143,100.6109,100.7283,12522.0
2023-05-12 11:10:00,102.91,102.91,102.48,102.59,13298.0,100.7283,100.7283,100.3075,100.4151,13298.0
2023-05-12 11:20:00,102.59,102.78,102.5,102.58,7197.0,100.4151,100.6011,100.327,100.4053,7197.0
2023-05-12 11:30:00,102.54,102.57,102.3,102.35,9943.0,100.3662,100.3956,100.1313,100.1802,9943.0
2023-05-12 11:40:00,102.31,102.55,102.24,102.49,9603.0,100.1411,100.376,100.0725,100.3172,9603.0
2023-05-12 11:50:00,102.46,102.64,102.4,102.55,8277.0,100.2879,100.4641,100.2292,100.376,8277.0
2023-05-12 12:00:00,102.56,102.57,102.38,102.43,14569.0,100.3858,100.3956,100.2096,100.2585,14569.0
2023-05-12 12:10:00,102.39,102.4,102.22,102.31,9304.0,100.2194,100.2292,100.053,100.1411,9304.0
2023-05-12 12:20:00,102.32,102.32,102.19,102.21,17045.0,100.1509,100.1509,100.0236,100.0432,17045.0
2023-05-12 12:30:00,102.19,102.42,102.16,102.38,23876.0,100.0236,100.2487,99.9942,100.2096,23876.0
2023-05-12 12:40:00,102.39,102.45,102.09,102.14,12592.0,100.2194,100.2781,99.9257,99.9747,12592.0
2023-05-12 12:50:00,102.09,102.14,102.0,102.03,9014.0,99.9257,99.9747,99.8376,99.867,9014.0
2023-05-12 13:00:00,102.06,102.24,102.0,102.24,17150.0,99.8964,100.0725,99.8376,100.0725,17150.0
2023-05-12 13:10:00,102.25,102.4,102.21,102.32,5673.0,100.0823,100.2292,100.0432,100.1509,5673.0
2023-05-12 13:20:00,102.36,102.83,102.36,102.72,11468.0,100.19,100.65,100.19,100.5424,11468.0
2023-05-12 13:30:00,102.69,102.83,102.59,102.6,15742.0,100.513,100.65,100.4151,100.4249,15742.0
2023-05-12 13:40:00,102.61,102.65,102.45,102.51,9789.0,100.4347,100.4739,100.2781,100.3368,9789.0
2023-05-12 13:50:00,102.49,102.49,102.15,102.18,7293.0,100.3172,100.3172,99.9845,100.0138,7293.0
2023-05-12 14:00:00,102.16,102.34,102.11,102.28,10029.0,99.9942,100.1704,99.9453,100.1117,10029.0
2023-05-12 14:10:00,102.28,102.32,102.11,102.13,9050.0,100.1117,100.1509,99.9453,99.9649,9050.0
2023-05-12 14:20:00,102.18,102.42,102.12,102.28,14146.0,100.0138,100.2487,99.9551,100.1117,14146.0
2023-05-12 14:30:00,102.26,102.26,102.02,102.02,10581.0,100.0921,100.0921,99.8572,99.8572,10581.0
2023-05-12 14:40:00,102.02,102.16,101.96,102.11,12139.0,99.8572,99.9942,99.7985,99.9453,12139.0
2023-05-12 14:50:00,102.17,102.33,102.17,102.28,15518.0,100.004,100.1606,100.004,100.1117,15518.0
2023-05-12 15:00:00,102.31,102.44,102.21,102.4,17185.0,100.1411,100.2683,100.0432,100.2292,17185.0
2023-05-12 15:10:00,102.38,102.46,102.26,102.35,8963.0,100.2096,100.2879,100.0921,100.1802,8963.0
2023-05-12 15:20:00,102.35,102.4,102.27,102.34,16250.0,100.1802,100.2292,100.1019,100.1704,16250.0
2023-05-12 15:30:00,102.33,102.56,102.33,102.56,19427.0,100.1606,100.3858,100.1606,100.3858,19427.0
2023-05-12 15:40:00,102.56,102.68,102.52,102.6,34067.0,100.3858,100.5032,100.3466,100.4249,34067.0
2023-05-12 15:50:00,102.56,102.71,102.51,102.6,85905.0,100.3858,100.5326,100.3368,100.4249,85905.0
2023-05-15 09:30:00,102.56,103.47,102.55,103.37,47660.0,100.3858,101.2765,100.376,101.1786,47660.0
2023-05-15 09:40:00,103.27,103.62,103.18,103.42,28127.0,101.0807,101.4233,100.9926,101.2275,28127.0
2023-05-15 09:50:00,103.46,103.49,103.14,103.18,17811.0,101.2667,101.296,100.9535,100.9926,17811.0
2023-05-15 10:00:00,103.2,103.34,102.75,102.83,18988.0,101.0122,101.1492,100.5717,100.65,18988.0
2023-05-15 10:10:00,102.73,102.95,102.63,102.84,17643.0,100.5522,100.7675,100.4543,100.6598,17643.0
2023-05-15 10:20:00,102.92,102.92,102.62,102.79,36394.0,100.7381,100.7381,100.4445,100.6109,36394.0
2023-05-15 10:30:00,102.79,102.94,102.64,102.9,22524.0,100.6109,100.7577,100.4641,100.7186,22524.0
2023-05-15 10:40:00,102.89,103.05,102.8,102.83,28419.0,100.7088,100.8654,100.6207,100.65,28419.0
2023-05-15 10:50:00,102.87,103.13,102.77,102.84,39584.0,100.6892,100.9437,100.5913,100.6598,39584.0
2023-05-15 11:00:00,102.84,103.48,102.78,103.39,17844.0,100.6598,101.2863,100.6011,101.1982,17844.0
2023-05-15 11:10:00,103.41,103.57,103.35,103.38,23154.0,101.2177,101.3744,101.159,101.1884,23154.0
2023-05-15 11:20:00,103.38,103.4,103.27,103.28,15288.0,101.1884,101.208,101.0807,101.0905,15288.0
2023-05-15 11:30:00,103.32,103.34,103.22,103.26,7412.0,101.1297,101.1492,101.0318,101.0709,7412.0
2023-05-15 11:40:00,103.27,103.27,103.01,103.12,21094.0,101.0807,101.0807,100.8262,100.9339,21094.0
2023-05-15 11:50:00,103.12,103.29,103.11,103.2,9733.0,100.9339,101.1003,100.9241,101.0122,9733.0
2023-05-15 12:00:00,103.2,103.24,103.05,103.07,17429.0,101.0122,101.0513,100.8654,100.885,17429.0
2023-05-15 12:10:00,103.03,103.15,102.97,103.08,38089.0,100.8458,100.9633,100.7871,100.8947,38089.0
2023-05-15 12:20:00,103.07,103.07,102.87,102.89,14739.0,100.885,100.885,100.6892,100.7088,14739.0
2023-05-15 12:30:00,102.93,103.04,102.89,102.98,22520.0,100.7479,100.8556,100.7088,100.7969,22520.0
2023-05-15 12:40:00,102.98,103.03,102.89,102.91,36653.0,100.7969,100.8458,100.7088,100.7283,36653.0
2023-05-15 12:50:00,102.91,103.16,102.9,103.11,58484.0,100.7283,100.973,100.7186,100.9241,58484.0
2023-05-15 13:00:00,103.12,103.3,103.05,103.27,57171.0,100.9339,101.1101,100.8654,101.0807,57171.0
2023-05-15 13:10:00,103.32,103.65,103.32,103.57,93362.0,101.1297,101.4527,101.1297,101.3744,93362.0
2023-05-15 13:20:00,103.55,103.55,103.11,103.12,22365.0,101.3548,101.3548,100.9241,100.9339,22365.0
2023-05-15 13:30:00,103.12,103.13,102.85,102.88,17781.0,100.9339,100.9437,100.6696,100.699,17781.0
2023-05-15 13:40:00,102.88,102.9,102.74,102.8,22816.0,100.699,100.7186,100.5619,100.6207,22816.0
2023-05-15 13:50:00,102.81,102.91,102.76,102.79,17452.0,100.6305,100.7283,100.5815,100.6109,17452.0
2023-05-15 14:00:00,102.79,102.81,102.7,102.81,23839.0,100.6109,100.6305,100.5228,100.6305,23839.0
2023-05-15 14:10:00,102.81,102.81,102.58,102.65,21603.0,100.6305,100.6305,100.4053,100.4739,21603.0
2023-05-15 14:20:00,102.65,102.65,102.46,102.48,19371.0,100.4739,100.4739,100.2879,100.3075,19371.0
2023-05-15 14:30:00,102.48,102.57,102.41,102.47,22892.0,100.3075,100.3956,100.2389,100.2977,22892.0
2023-05-15 14:40:00,102.47,102.64,102.46,102.55,20399.0,100.2977,100.4641,100.2879,100.376,20399.0
2023-05-15 14:50:00,102.54,102.56,102.4,102.43,23259.0,100.3662,100.3858,100.2292,100.2585,23259.0
2023-05-15 15:00:00,102.43,102.8,102.42,102.74,28869.0,100.2585,100.6207,100.2487,100.5619,28869.0
2023-05-15 15:10:00,102.77,102.87,102.65,102.74,15912.0,100.5913,100.6892,100.4739,100.5619,15912.0
2023-05-15 15:20:00,102.73,102.87,102.69,102.77,39935.0,100.5522,100.6892,100.513,100.5913,39935.0
2023-05-15 15:30:00,102.76,102.95,102.68,102.81,73016.0,100.5815,100.7675,100.5032,100.6305,73016.0
2023-05-15 15:40:00,102.81,102.91,102.72,102.76,43318.0,100.6305,100.7283,100.5424,100.5815,43318.0
2023-05-15 15:50:00,102.76,103.06,102.73,103.06,170709.0,100.5815,100.8752,100.5522,100.8752,170709.0
2023-05-16 09:30:00,102.49,102.66,102.2,102.31,25172.0,100.3172,100.4836,100.0334,100.1411,25172.0
2023-05-16 09:40:00,102.27,102.44,101.91,102.16,11077.0,100.1019,100.2683,99.7495,99.9942,11077.0
2023-05-16 09:50:00,102.1,102.2,101.68,101.83,8570.0,99.9355,100.0334,99.5244,99.6712,8570.0
2023-05-16 10:00:00,101.84,101.84,101.24,101.25,31057.0,99.681,99.681,99.0937,99.1035,31057.0
2023-05-16 10:10:00,101.25,101.28,101.03,101.17,21998.0,99.1035,99.1329,98.8882,99.0252,21998.0
2023-05-16 10:20:00,101.19,101.19,100.82,101.1,21810.0,99.0448,99.0448,98.6826,98.9567,21810.0
2023-05-16 10:30:00,101.15,101.38,101.08,101.35,30849.0,99.0057,99.2308,98.9371,99.2014,30849.0
2023-05-16 10:40:00,101.31,101.47,101.22,101.35,7190.0,99.1623,99.3189,99.0742,99.2014,7190.0
2023-05-16 10:50:00,101.28,101.5,101.25,101.38,19598.0,99.1329,99.3482,99.1035,99.2308,19598.0
2023-05-16 11:00:00,101.41,101.58,101.39,101.45,5449.0,99.2601,99.4265,99.2406,99.2993,5449.0
2023-05-16 11:10:00,101.44,101.6,101.33,101.55,11402.0,99.2895,99.4461,99.1818,99.3972,11402.0
2023-05-16 11:20:00,101.57,101.86,101.49,101.73,30822.0,99.4168,99.7006,99.3384,99.5734,30822.0
2023-05-16 11:30:00,101.73,101.73,101.09,101.17,7357.0,99.5734,99.5734,98.9469,99.0252,7357.0
2023-05-16 11:40:00,101.18,101.18,100.87,101.13,5758.0,99.035,99.035,98.7316,98.9861,5758.0
2023-05-16 11:50:00,101.25,101.43,101.24,101.43,12221.0,99.1035,99.2797,99.0937,99.2797,12221.0
2023-05-16 12:00:00,101.43,101.49,101.28,101.47,13463.0,99.2797,99.3384,99.1329,99.3189,13463.0
2023-05-16 12:10:00,101.48,101.61,101.45,101.47,10136.0,99.3287,99.4559,99.2993,99.3189,10136.0
2023-05-16 12:20:00,101.46,101.46,101.29,101.33,10276.0,99.3091,99.3091,99.1427,99.1818,10276.0
2023-05-16 12:30:00,101.35,101.51,101.23,101.51,9680.0,99.2014,99.358,99.084,99.358,9680.0
2023-05-16 12:40:00,101.57,101.58,101.27,101.31,29602.0,99.4168,99.4265,99.1231,99.1623,29602.0
2023-05-16 12:50:00,101.33,101.33,101.11,101.22,13014.0,99.1818,99.1818,98.9665,99.0742,13014.0
2023-05-16 13:00:00,101.23,101.28,101.1,101.28,8602.0,99.084,99.1329,98.9567,99.1329,8602.0
2023-05-16 13:10:00,101.26,101.31,101.11,101.15,8353.0,99.1133,99.1623,98.9665,99.0057,8353.0
2023-05-16 13:20:00,101.15,101.25,101.06,101.12,8639.0,99.0057,99.1035,98.9176,98.9763,8639.0
2023-05-16 13:30:00,101.12,101.12,100.95,100.98,11052.0,98.9763,98.9763,98.8099,98.8393,11052.0
2023-05-16 13:40:00,100.94,100.99,100.88,100.99,5132.0,98.8001,98.849,98.7414,98.849,5132.0
2023-05-16 13:50:00,101.02,101.05,100.93,100.99,6986.0,98.8784,98.9078,98.7903,98.849,6986.0
2023-05-16 14:00:00,100.98,100.99,100.74,100.83,8897.0,98.8393,98.849,98.6043,98.6924,8897.0
2023-05-16 14:10:00,100.81,100.96,100.7,100.81,14746.0,98.6729,98.8197,98.5652,98.6729,14746.0
2023-05-16 14:20:00,100.83,100.83,100.7,100.75,6566.0,98.6924,98.6924,98.5652,98.6141,6566.0
2023-05-16 14:30:00,100.75,100.78,100.65,100.71,7746.0,98.6141,98.6435,98.5163,98.575,7746.0
2023-05-16 14:40:00,100.73,100.83,100.69,100.76,20372.0,98.5946,98.6924,98.5554,98.6239,20372.0
2023-05-16 14:50:00,100.76,100.98,100.76,100.95,7821.0,98.6239,98.8393,98.6239,98.8099,7821.0
2023-05-16 15:00:00,100.92,101.02,100.89,101.02,9009.0,98.7805,98.8784,98.7512,98.8784,9009.0
2023-05-16 15:10:00,101.02,101.15,100.93,100.96,14492.0,98.8784,99.0057,98.7903,98.8197,14492.0
2023-05-16 15:20:00,100.94,101.13,100.92,101.03,19252.0,98.8001,98.9861,98.7805,98.8882,19252.0
2023-05-16 15:30:00,101.02,101.03,100.65,100.67,23414.0,98.8784,98.8882,98.5163,98.5358,23414.0
2023-05-16 15:40:00,100.65,100.65,100.45,100.52,40964.0,98.5163,98.5163,98.3205,98.389,40964.0
2023-05-16 15:50:00,100.52,100.59,100.28,100.5,126238.0,98.389,98.4575,98.1541,98.3694,126238.0
2023-05-17 09:30:00,100.75,101.41,100.72,101.23,30921.0,98.6141,99.2601,98.5848,99.084,30921.0
2023-05-17 09:40:00,101.1,101.38,101.01,101.08,27095.0,98.9567,99.2308,98.8686,98.9371,27095.0
2023-05-17 09:50:00,101.07,101.18,100.92,101.09,17071.0,98.9273,99.035,98.7805,98.9469,17071.0
2023-05-17 10:00:00,101.1,101.26,101.02,101.22,18988.0,98.9567,99.1133,98.8784,99.0742,18988.0
2023-05-17 10:10:00,101.23,101.25,101.05,101.2,10636.0,99.084,99.1035,98.9078,99.0546,10636.0
2023-05-17 10:20:00,101.23,101.55,101.2,101.53,10553.0,99.084,99.3972,99.0546,99.3776,10553.0
2023-05-17 10:30:00,101.57,101.76,101.54,101.74,11897.0,99.4168,99.6027,99.3874,99.5831,11897.0
2023-05-17 10:40:00,101.72,102.06,101.68,101.95,24223.0,99.5636,99.8964,99.5244,99.7887,24223.0
2023-05-17 10:50:00,101.97,101.98,101.5,101.7,27902.0,99.8083,99.8181,99.3482,99.544,27902.0
2023-05-17 11:00:00,101.74,101.87,101.74,101.82,24372.0,99.5831,99.7104,99.5831,99.6615,24372.0
2023-05-17 11:10:00,101.81,102.49,101.81,102.25,12236.0,99.6517,100.3172,99.6517,100.0823,12236.0
2023-05-17 11:20:00,102.27,102.64,102.25,102.63,17388.0,100.1019,100.4641,100.0823,100.4543,17388.0
2023-05-17 11:30:00,102.63,103.07,102.63,103.04,17582.0,100.4543,100.885,100.4543,100.8556,17582.0
2023-05-17 11:40:00,103.03,103.48,103.02,103.39,19256.0,100.8458,101.2863,100.836,101.1982,19256.0
2023-05-17 11:50:00,103.38,103.48,103.26,103.3,15446.0,101.1884,101.2863,101.0709,101.1101,15446.0
2023-05-17 12:00:00,103.31,103.4,103.15,103.22,9428.0,101.1199,101.208,100.9633,101.0318,9428.0
2023-05-17 12:10:00,103.23,103.51,103.23,103.3,13114.0,101.0416,101.3156,101.0416,101.1101,13114.0
2023-05-17 12:20:00,103.31,103.48,103.26,103.48,14996.0,101.1199,101.2863,101.0709,101.2863,14996.0
2023-05-17 12:30:00,103.5,103.9,103.5,103.9,14458.0,101.3058,101.6974,101.3058,101.6974,14458.0
2023-05-17 12:40:00,103.91,104.43,103.91,104.38,19115.0,101.7071,102.2161,101.7071,102.1672,19115.0
2023-05-17 12:50:00,104.38,104.53,104.31,104.39,19349.0,102.1672,102.314,102.0987,102.177,19349.0
2023-05-17 13:00:00,104.44,104.5,104.3,104.33,28887.0,102.2259,102.2846,102.0889,102.1182,28887.0
2023-05-17 13:10:00,104.22,104.27,104.03,104.09,11958.0,102.0106,102.0595,101.8246,101.8833,11958.0
2023-05-17 13:20:00,104.11,104.12,103.76,103.96,151679.0,101.9029,101.9127,101.5603,101.7561,151679.0
2023-05-17 13:30:00,103.99,104.24,103.92,104.15,8559.0,101.7854,102.0301,101.7169,101.9421,8559.0
2023-05-17 13:40:00,104.14,104.42,104.14,104.34,11323.0,101.9323,102.2063,101.9323,102.128,11323.0
2023-05-17 13:50:00,104.34,104.34,103.94,103.96,26931.0,102.128,102.128,101.7365,101.7561,26931.0
2023-05-17 14:00:00,103.94,103.94,103.55,103.64,15382.0,101.7365,101.7365,101.3548,101.4429,15382.0
2023-05-17 14:10:00,103.65,103.87,103.65,103.81,16881.0,101.4527,101.668,101.4527,101.6093,16881.0
2023-05-17 14:20:00,103.8,103.8,103.63,103.71,11943.0,101.5995,101.5995,101.4331,101.5114,11943.0
2023-05-17 14:30:00,103.71,103.77,103.55,103.59,32032.0,101.5114,101.5701,101.3548,101.3939,32032.0
2023-05-17 14:40:00,103.58,103.62,103.46,103.58,13151.0,101.3841,101.4233,101.2667,101.3841,13151.0
2023-05-17 14:50:00,103.56,103.58,103.33,103.33,19711.0,101.3646,101.3841,101.1394,101.1394,19711.0
2023-05-17 15:00:00,103.34,103.51,103.27,103.45,18674.0,101.1492,101.3156,101.0807,101.2569,18674.0
2023-05-17 15:10:00,103.45,103.62,103.44,103.59,44982.0,101.2569,101.4233,101.2471,101.3939,44982.0
2023-05-17 15:20:00,103.56,103.58,103.4,103.54,34786.0,101.3646,101.3841,101.208,101.345,34786.0
2023-05-17 15:30:00,103.55,103.68,103.37,103.64,40190.0,101.3548,101.482,101.1786,101.4429,40190.0
2023-05-17 15:40:00,103.63,103.7,103.53,103.6,61069.0,101.4331,101.5016,101.3352,101.4037,61069.0
2023-05-17 15:50:00,103.59,103.82,103.49,103.78,195229.0,101.3939,101.6191,101.296,101.5799,195229.0
2023-05-18 09:30:00,103.48,103.54,102.99,102.99,10328.0,101.2863,101.345,100.8066,100.8066,10328.0
2023-05-18 09:40:00,103.11,103.41,103.1,103.24,17724.0,100.9241,101.2177,100.9143,101.0513,17724.0
2023-05-18 09:50:00,103.15,103.34,103.0,103.24,5845.0,100.9633,101.1492,100.8164,101.0513,5845.0
2023-05-18 10:00:00,103.26,103.43,103.17,103.42,34859.0,101.0709,101.2373,100.9828,101.2275,34859.0
2023-05-18 10:10:00,103.47,103.77,103.47,103.73,11378.0,101.2765,101.5701,101.2765,101.531,11378.0
2023-05-18 10:20:00,103.78,103.97,103.66,103.75,8695.0,101.5799,101.7659,101.4624,101.5505,8695.0
2023-05-18 10:30:00,103.79,103.86,103.69,103.75,10996.0,101.5897,101.6582,101.4918,101.5505,10996.0
2023-05-18 10:40:00,103.74,103.74,103.43,103.5,10227.0,101.5407,101.5407,101.2373,101.3058,10227.0
2023-05-18 10:50:00,103.49,103.58,103.36,103.57,8002.0,101.296,101.3841,101.1688,101.3744,8002.0
2023-05-18 11:00:00,103.6,103.86,103.6,103.77,16757.0,101.4037,101.6582,101.4037,101.5701,16757.0
2023-05-18 11:10:00,103.74,103.96,103.72,103.9,19151.0,101.5407,101.7561,101.5212,101.6974,19151.0
2023-05-18 11:20:00,103.92,103.93,103.59,103.69,6763.0,101.7169,101.7267,101.3939,101.4918,6763.0
2023-05-18 11:30:00,103.69,103.83,103.5,103.54,7923.0,101.4918,101.6288,101.3058,101.345,7923.0
2023-05-18 11:40:00,103.55,103.68,103.44,103.64,9102.0,101.3548,101.482,101.2471,101.4429,9102.0
2023-05-18 11:50:00,103.68,103.8,103.14,103.27,13693.0,101.482,101.5995,100.9535,101.0807,13693.0
2023-05-18 12:00:00,103.31,103.4,103.2,103.23,7074.0,101.1199,101.208,101.0122,101.0416,7074.0
2023-05-18 12:10:00,103.23,103.29,102.85,103.07,11783.0,101.0416,101.1003,100.6696,100.885,11783.0
2023-05-18 12:20:00,103.04,103.25,102.97,103.09,7182.0,100.8556,101.0611,100.7871,100.9045,7182.0
2023-05-18 12:30:00,103.13,103.19,102.98,103.04,12756.0,100.9437,101.0024,100.7969,100.8556,12756.0
2023-05-18 12:40:00,103.09,103.11,102.86,102.99,12619.0,100.9045,100.9241,100.6794,100.8066,12619.0
2023-05-18 12:50:00,102.99,103.1,102.91,103.07,8284.0,100.8066,100.9143,100.7283,100.885,8284.0
2023-05-18 13:00:00,103.07,103.22,103.03,103.16,8387.0,100.885,101.0318,100.8458,100.973,8387.0
2023-05-18 13:10:00,103.16,103.27,103.16,103.26,5333.0,100.973,101.0807,100.973,101.0709,5333.0
2023-05-18 13:20:00,103.25,103.45,103.0,103.0,13901.0,101.0611,101.2569,100.8164,100.8164,13901.0
2023-05-18 13:30:00,102.95,103.23,102.95,103.11,9875.0,100.7675,101.0416,100.7675,100.9241,9875.0
2023-05-18 13:40:00,103.11,103.11,102.68,102.81,12517.0,100.9241,100.9241,100.5032,100.6305,12517.0
2023-05-18 13:50:00,102.8,102.8,102.47,102.62,12092.0,100.6207,100.6207,100.2977,100.4445,12092.0
2023-05-18 14:00:00,102.58,102.79,102.54,102.74,15129.0,100.4053,100.6109,100.3662,100.5619,15129.0
2023-05-18 14:10:00,102.73,102.93,102.65,102.89,20350.0,100.5522,100.7479,100.4739,100.7088,20350.0
2023-05-18 14:20:00,102.9,103.39,102.87,103.18,30894.0,100.7186,101.1982,100.6892,100.9926,30894.0
2023-05-18 14:30:00,103.22,103.43,103.21,103.37,9685.0,101.0318,101.2373,101.022,101.1786,9685.0
2023-05-18 14:40:00,103.29,103.34,103.21,103.31,16531.0,101.1003,101.1492,101.022,101.1199,16531.0
2023-05-18 14:50:00,103.33,103.43,103.28,103.39,17756.0,101.1394,101.2373,101.0905,101.1982,17756.0
2023-05-18 15:00:00,103.36,103.48,103.28,103.44,16486.0,101.1688,101.2863,101.0905,101.2471,16486.0
2023-05-18 15:10:00,103.46,103.82,103.46,103.81,23624.0,101.2667,101.6191,101.2667,101.6093,23624.0
2023-05-18 15:20:00,103.79,103.79,103.52,103.63,22196.0,101.5897,101.5897,101.3254,101.4331,22196.0
2023-05-18 15:30:00,103.64,103.71,103.61,103.68,26478.0,101.4429,101.5114,101.4135,101.482,26478.0
2023-05-18 15:40:00,103.69,104.18,103.66,104.07,91137.0,101.4918,101.9714,101.4624,101.8638,91137.0
2023-05-18 15:50:00,104.09,104.34,104.03,104.05,114266.0,101.8833,102.128,101.8246,101.8442,114266.0
2023-05-19 09:30:00,104.54,104.6,104.13,104.42,57710.0,102.3238,102.3825,101.9225,102.2063,57710.0
2023-05-19 09:40:00,104.4,104.4,104.06,104.06,18026.0,102.1868,102.1868,101.854,101.854,18026.0
2023-05-19 09:50:00,104.02,104.51,104.01,104.35,4400.0,101.8148,102.2944,101.805,102.1378,4400.0
2023-05-19 10:00:00,104.41,104.41,103.99,104.22,24551.0,102.1965,102.1965,101.7854,102.0106,24551.0
2023-05-19 10:10:00,104.14,104.17,103.82,103.83,9809.0,101.9323,101.9616,101.6191,101.6288,9809.0
2023-05-19 10:20:00,103.75,103.9,103.58,103.66,16139.0,101.5505,101.6974,101.3841,101.4624,16139.0
2023-05-19 10:30:00,103.76,103.81,103.41,103.52,17368.0,101.5603,101.6093,101.2177,101.3254,17368.0
2023-05-19 10:40:00,103.52,103.65,103.17,103.2,19655.0,101.3254,101.4527,100.9828,101.0122,19655.0
2023-05-19 10:50:00,103.24,103.65,103.23,103.44,20137.0,101.0513,101.4527,101.0416,101.2471,20137.0
2023-05-19 11:00:00,103.39,103.64,103.05,103.05,10400.0,101.1982,101.4429,100.8654,100.8654,10400.0
2023-05-19 11:10:00,103.05,103.11,102.39,102.47,15792.0,100.8654,100.9241,100.2194,100.2977,15792.0
2023-05-19 11:20:00,102.52,102.77,102.33,102.35,12021.0,100.3466,100.5913,100.1606,100.1802,12021.0
2023-05-19 11:30:00,102.3,102.38,101.95,102.08,14253.0,100.1313,100.2096,99.7887,99.9159,14253.0
2023-05-19 11:40:00,102.07,102.67,101.96,102.53,9473.0,99.9062,100.4934,99.7985,100.3564,9473.0
2023-05-19 11:50:00,102.58,102.79,102.5,102.53,9762.0,100.4053,100.6109,100.327,100.3564,9762.0
2023-05-19 12:00:00,102.52,102.7,102.41,102.44,16961.0,100.3466,100.5228,100.2389,100.2683,16961.0
2023-05-19 12:10:00,102.45,102.57,102.24,102.4,8130.0,100.2781,100.3956,100.0725,100.2292,8130.0
2023-05-19 12:20:00,102.44,102.52,102.35,102.44,5109.0,100.2683,100.3466,100.1802,100.2683,5109.0
2023-05-19 12:30:00,102.4,102.4,101.88,102.38,38899.0,100.2292,100.2292,99.7202,100.2096,38899.0
2023-05-19 12:40:00,102.42,102.57,102.29,102.49,23129.0,100.2487,100.3956,100.1215,100.3172,23129.0
2023-05-19 12:50:00,102.52,102.58,102.35,102.43,16421.0,100.3466,100.4053,100.1802,100.2585,16421.0
2023-05-19 13:00:00,102.48,102.61,102.3,102.36,25943.0,100.3075,100.4347,100.1313,100.19,25943.0
2023-05-19 13:10:00,102.38,102.41,102.27,102.34,2758.0,100.2096,100.2389,100.1019,100.1704,2758.0
2023-05-19 13:20:00,102.33,102.41,102.19,102.27,9936.0,100.1606,100.2389,100.0236,100.1019,9936.0
2023-05-19 13:30:00,102.35,102.41,102.2,102.28,8886.0,100.1802,100.2389,100.0334,100.1117,8886.0
2023-05-19 13:40:00,102.29,102.29,102.14,102.2,5244.0,100.1215,100.1215,99.9747,100.0334,5244.0
2023-05-19 13:50:00,102.13,102.27,102.13,102.17,3694.0,99.9649,100.1019,99.9649,100.004,3694.0
2023-05-19 14:00:00,102.17,102.25,102.03,102.14,8486.0,100.004,100.0823,99.867,99.9747,8486.0
2023-05-19 14:10:00,102.15,102.28,102.07,102.26,6745.0,99.9845,100.1117,99.9062,100.0921,6745.0
2023-05-19 14:20:00,102.28,102.36,102.06,102.06,29590.0,100.1117,100.19,99.8964,99.8964,29590.0
2023-05-19 14:30:00,102.08,102.24,101.96,102.21,13603.0,99.9159,100.0725,99.7985,100.0432,13603.0
2023-05-19 14:40:00,102.19,102.22,101.96,102.01,7494.0,100.0236,100.053,99.7985,99.8474,7494.0
2023-05-19 14:50:00,102.07,102.44,102.03,102.38,18332.0,99.9062,100.2683,99.867,100.2096,18332.0
2023-05-19 15:00:00,102.39,102.43,102.21,102.35,13758.0,100.2194,100.2585,100.0432,100.1802,13758.0
2023-05-19 15:10:00,102.35,102.39,102.19,102.19,19396.0,100.1802,100.2194,100.0236,100.0236,19396.0
2023-05-19 15:20:00,102.26,102.26,102.05,102.05,10239.0,100.0921,100.0921,99.8866,99.8866,10239.0
2023-05-19 15:30:00,102.11,102.21,101.98,102.15,17034.0,99.9453,100.0432,99.8181,99.9845,17034.0
2023-05-19 15:40:00,102.16,102.31,102.09,102.28,61268.0,99.9942,100.1411,99.9257,100.1117,61268.0
2023-05-19 15:50:00,102.25,102.3,101.89,101.96,179271.0,100.0823,100.1313,99.73,99.7985,179271.0
2023-05-22 09:30:00,101.94,102.03,101.31,101.91,19444.0,99.7789,99.867,99.1623,99.7495,19444.0
2023-05-22 09:40:00,101.91,102.15,101.07,101.28,26435.0,99.7495,99.9845,98.9273,99.1329,26435.0
2023-05-22 09:50:00,101.3,101.98,101.29,101.98,91270.0,99.1525,99.8181,99.1427,99.8181,91270.0
2023-05-22 10:00:00,101.92,102.98,101.84,102.34,49466.0,99.7593,100.7969,99.681,100.1704,49466.0
2023-05-22 10:10:00,102.37,103.75,102.37,103.74,124425.0,100.1998,101.5505,100.1998,101.5407,124425.0
2023-05-22 10:20:00,103.7,103.9,103.46,103.54,131645.0,101.5016,101.6974,101.2667,101.345,131645.0
2023-05-22 10:30:00,103.59,103.76,103.47,103.64,26048.0,101.3939,101.5603,101.2765,101.4429,26048.0
2023-05-22 10:40:00,103.57,103.76,103.41,103.66,17234.0,101.3744,101.5603,101.2177,101.4624,17234.0
2023-05-22 10:50:00,103.72,103.86,103.41,103.74,59254.0,101.5212,101.6582,101.2177,101.5407,59254.0
2023-05-22 11:00:00,103.8,103.92,103.54,103.73,56882.0,101.5995,101.7169,101.345,101.531,56882.0
2023-05-22 11:10:00,103.67,103.68,103.43,103.5,11753.0,101.4722,101.482,101.2373,101.3058,11753.0
2023-05-22 11:20:00,103.45,103.6,103.33,103.55,14185.0,101.2569,101.4037,101.1394,101.3548,14185.0
2023-05-22 11:30:00,103.5,103.67,103.29,103.38,12433.0,101.3058,101.4722,101.1003,101.1884,12433.0
2023-05-22 11:40:00,103.36,103.47,103.27,103.42,11498.0,101.1688,101.2765,101.0807,101.2275,11498.0
2023-05-22 11:50:00,103.46,104.0,103.43,103.94,45381.0,101.2667,101.7952,101.2373,101.7365,45381.0
2023-05-22 12:00:00,103.96,104.55,103.96,104.41,82836.0,101.7561,102.3336,101.7561,102.1965,82836.0
2023-05-22 12:10:00,104.52,104.52,104.32,104.41,14483.0,102.3042,102.3042,102.1085,102.1965,14483.0
2023-05-22 12:20:00,104.41,104.41,104.05,104.07,20371.0,102.1965,102.1965,101.8442,101.8638,20371.0
2023-05-22 12:30:00,104.03,104.35,104.03,104.14,27135.0,101.8246,102.1378,101.8246,101.9323,27135.0
2023-05-22 12:40:00,104.12,104.3,104.02,104.13,12377.0,101.9127,102.0889,101.8148,101.9225,12377.0
2023-05-22 12:50:00,104.11,104.16,104.01,104.09,7629.0,101.9029,101.9518,101.805,101.8833,7629.0
2023-05-22 13:00:00,104.07,104.26,104.06,104.14,7504.0,101.8638,102.0497,101.854,101.9323,7504.0
2023-05-22 13:10:00,104.12,104.12,103.73,103.87,15563.0,101.9127,101.9127,101.531,101.668,15563.0
2023-05-22 13:20:00,103.92,104.13,103.92,103.98,15203.0,101.7169,101.9225,101.7169,101.7757,15203.0
2023-05-22 13:30:00,103.96,104.05,103.8,103.9,9012.0,101.7561,101.8442,101.5995,101.6974,9012.0
2023-05-22 13:40:00,103.9,103.92,103.79,103.8,13773.0,101.6974,101.7169,101.5897,101.5995,13773.0
2023-05-22 13:50:00,103.77,103.9,103.69,103.75,9555.0,101.5701,101.6974,101.4918,101.5505,9555.0
2023-05-22 14:00:00,103.75,103.87,103.65,103.71,29232.0,101.5505,101.668,101.4527,101.5114,29232.0
2023-05-22 14:10:00,103.71,103.97,103.65,103.94,10345.0,101.5114,101.7659,101.4527,101.7365,10345.0
2023-05-22 14:20:00,103.93,103.98,103.78,103.97,14047.0,101.7267,101.7757,101.5799,101.7659,14047.0
2023-05-22 14:30:00,103.96,103.96,103.74,103.76,13578.0,101.7561,101.7561,101.5407,101.5603,13578.0
2023-05-22 14:40:00,103.76,103.91,103.69,103.91,33474.0,101.5603,101.7071,101.4918,101.7071,33474.0
2023-05-22 14:50:00,103.95,103.96,103.62,103.75,30368.0,101.7463,101.7561,101.4233,101.5505,30368.0
2023-05-22 15:00:00,103.78,104.0,103.74,103.92,16552.0,101.5799,101.7952,101.5407,101.7169,16552.0
2023-05-22 15:10:00,103.91,103.95,103.72,103.73,16563.0,101.7071,101.7463,101.5212,101.531,16563.0
2023-05-22 15:20:00,103.75,103.76,103.34,103.56,42067.0,101.5505,101.5603,101.1492,101.3646,42067.0
2023-05-22 15:30:00,103.59,103.74,103.49,103.65,71127.0,101.3939,101.5407,101.296,101.4527,71127.0
2023-05-22 15:40:00,103.67,104.0,103.5,103.7,266373.0,101.4722,101.7952,101.3058,101.5016,266373.0
2023-05-22 15:50:00,103.74,103.95,103.62,103.66,342373.0,101.5407,101.7463,101.4233,101.4624,342373.0
2023-05-23 09:30:00,103.14,103.37,102.57,102.98,20428.0,100.9535,101.1786,100.3956,100.7969,20428.0
2023-05-23 09:40:00,103.0,103.76,102.82,103.76,15322.0,100.8164,101.5603,100.6403,101.5603,15322.0
2023-05-23 09:50:00,103.83,104.19,103.72,104.03,6013.0,101.6288,101.9812,101.5212,101.8246,6013.0
2023-05-23 10:00:00,104.01,104.52,104.0,104.45,16908.0,101.805,102.3042,101.7952,102.2357,16908.0
2023-05-23 10:10:00,104.45,104.45,104.14,104.25,48623.0,102.2357,102.2357,101.9323,102.0399,48623.0
2023-05-23 10:20:00,104.25,104.63,104.14,104.23,69145.0,102.0399,102.4119,101.9323,102.0204,69145.0
2023-05-23 10:30:00,104.31,104.31,103.78,103.79,55522.0,102.0987,102.0987,101.5799,101.5897,55522.0
2023-05-23 10:40:00,103.71,103.83,103.39,103.48,25336.0,101.5114,101.6288,101.1982,101.2863,25336.0
2023-05-23 10:50:00,103.45,103.45,103.23,103.34,20103.0,101.2569,101.2569,101.0416,101.1492,20103.0
2023-05-23 11:00:00,103.3,103.86,103.3,103.85,15058.0,101.1101,101.6582,101.1101,101.6484,15058.0
2023-05-23 11:10:00,103.85,103.96,103.79,103.79,8354.0,101.6484,101.7561,101.5897,101.5897,8354.0
2023-05-23 11:20:00,103.78,103.99,103.78,103.95,8049.0,101.5799,101.7854,101.5799,101.7463,8049.0
2023-05-23 11:30:00,103.92,103.96,103.7,103.91,13257.0,101.7169,101.7561,101.5016,101.7071,13257.0
2023-05-23 11:40:00,103.92,103.95,103.6,103.82,11582.0,101.7169,101.7463,101.4037,101.6191,11582.0
2023-05-23 11:50:00,103.84,104.1,103.77,103.77,56655.0,101.6386,101.8931,101.5701,101.5701,56655.0
2023-05-23 12:00:00,103.77,104.1,103.66,103.71,33466.0,101.5701,101.8931,101.4624,101.5114,33466.0
2023-05-23 12:10:00,103.65,103.68,103.44,103.45,6061.0,101.4527,101.482,101.2471,101.2569,6061.0
2023-05-23 12:20:00,103.4,103.46,103.31,103.32,33020.0,101.208,101.2667,101.1199,101.1297,33020.0
2023-05-23 12:30:00,103.27,103.32,102.82,102.91,15551.0,101.0807,101.1297,100.6403,100.7283,15551.0
2023-05-23 12:40:00,102.92,103.06,102.82,102.99,18305.0,100.7381,100.8752,100.6403,100.8066,18305.0
2023-05-23 12:50:00,102.99,103.1,102.75,102.87,16079.0,100.8066,100.9143,100.5717,100.6892,16079.0
2023-05-23 13:00:00,102.86,103.05,102.49,102.79,27897.0,100.6794,100.8654,100.3172,100.6109,27897.0
2023-05-23 13:10:00,102.86,102.86,102.39,102.5,36263.0,100.6794,100.6794,100.2194,100.327,36263.0
2023-05-23 13:20:00,102.5,102.5,102.02,102.06,35299.0,100.327,100.327,99.8572,99.8964,35299.0
2023-05-23 13:30:00,102.06,102.37,101.91,102.37,24102.0,99.8964,100.1998,99.7495,100.1998,24102.0
2023-05-23 13:40:00,102.42,102.57,102.24,102.42,15320.0,100.2487,100.3956,100.0725,100.2487,15320.0
2023-05-23 13:50:00,102.36,102.64,102.32,102.52,16644.0,100.19,100.4641,100.1509,100.3466,16644.0
2023-05-23 14:00:00,102.52,102.64,102.43,102.47,16709.0,100.3466,100.4641,100.2585,100.2977,16709.0
2023-05-23 14:10:00,102.5,102.58,102.22,102.25,9924.0,100.327,100.4053,100.053,100.0823,9924.0
2023-05-23 14:20:00,102.27,102.27,101.85,102.09,14738.0,100.1019,100.1019,99.6908,99.9257,14738.0
2023-05-23 14:30:00,102.06,102.31,102.01,102.12,25832.0,99.8964,100.1411,99.8474,99.9551,25832.0
2023-05-23 14:40:00,102.13,102.25,102.02,102.23,27026.0,99.9649,100.0823,99.8572,100.0628,27026.0
2023-05-23 14:50:00,102.25,102.46,102.25,102.41,6972.0,100.0823,100.2879,100.0823,100.2389,6972.0
2023-05-23 15:00:00,102.43,102.54,102.38,102.52,54550.0,100.2585,100.3662,100.2096,100.3466,54550.0
2023-05-23 15:10:00,102.52,102.57,102.21,102.21,36741.0,100.3466,100.3956,100.0432,100.0432,36741.0
2023-05-23 15:20:00,102.21,102.51,102.21,102.48,25703.0,100.0432,100.3368,100.0432,100.3075,25703.0
2023-05-23 15:30:00,102.48,102.63,102.4,102.46,61230.0,100.3075,100.4543,100.2292,100.2879,61230.0
2023-05-23 15:40:00,102.44,102.54,102.09,102.1,48077.0,100.2683,100.3662,99.9257,99.9355,48077.0
2023-05-23 15:50:00,102.1,102.19,101.69,101.76,226662.0,99.9355,100.0236,99.5342,99.6027,226662.0
2023-05-24 09:30:00,100.77,101.01,100.06,100.06,23539.0,98.6337,98.8686,97.9388,97.9388,23539.0
2023-05-24 09:40:00,100.12,100.13,99.16,99.4,30534.0,97.9975,98.0073,97.0578,97.2928,30534.0
2023-05-24 09:50:00,99.42,99.77,99.29,99.48,21240.0,97.3123,97.6549,97.1851,97.3711,21240.0
2023-05-24 10:00:00,99.44,99.54,99.24,99.33,31809.0,97.3319,97.4298,97.1361,97.2242,31809.0
2023-05-24 10:10:00,99.36,99.45,99.02,99.07,18570.0,97.2536,97.3417,96.9208,96.9697,18570.0
2023-05-24 10:20:00,99.06,99.35,98.84,99.3,13476.0,96.96,97.2438,96.7446,97.1949,13476.0
2023-05-24 10:30:00,99.31,99.78,99.21,99.74,55016.0,97.2047,97.6647,97.1068,97.6255,55016.0
2023-05-24 10:40:00,99.68,99.95,99.37,99.45,28628.0,97.5668,97.8311,97.2634,97.3417,28628.0
2023-05-24 10:50:00,99.42,99.76,99.42,99.67,16878.0,97.3123,97.6451,97.3123,97.557,16878.0
2023-05-24 11:00:00,99.69,99.69,98.97,99.11,20173.0,97.5766,97.5766,96.8719,97.0089,20173.0
2023-05-24 11:10:00,99.12,99.38,99.07,99.28,11452.0,97.0187,97.2732,96.9697,97.1753,11452.0
2023-05-24 11:20:00,99.29,100.09,99.29,99.84,17838.0,97.1851,97.9681,97.1851,97.7234,17838.0
2023-05-24 11:30:00,99.84,99.9,99.69,99.78,19200.0,97.7234,97.7822,97.5766,97.6647,19200.0
2023-05-24 11:40:00,99.79,100.09,99.63,99.77,17637.0,97.6745,97.9681,97.5179,97.6549,17637.0
2023-05-24 11:50:00,99.81,99.91,99.72,99.88,12555.0,97.6941,97.7919,97.606,97.7626,12555.0
2023-05-24 12:00:00,99.93,100.01,99.75,99.77,32901.0,97.8115,97.8898,97.6353,97.6549,32901.0
2023-05-24 12:10:00,99.83,99.83,99.59,99.59,10561.0,97.7136,97.7136,97.4787,97.4787,10561.0
2023-05-24 12:20:00,99.62,99.63,99.45,99.52,10566.0,97.5081,97.5179,97.3417,97.4102,10566.0
2023-05-24 12:30:00,99.52,99.64,99.4,99.64,14328.0,97.4102,97.5277,97.2928,97.5277,14328.0
2023-05-24 12:40:00,99.72,99.79,99.4,99.43,8806.0,97.606,97.6745,97.2928,97.3221,8806.0
2023-05-24 12:50:00,99.41,99.41,99.17,99.23,8949.0,97.3025,97.3025,97.0676,97.1264,8949.0
2023-05-24 13:00:00,99.24,99.24,98.94,98.99,14553.0,97.1361,97.1361,96.8425,96.8914,14553.0
2023-05-24 13:10:00,98.99,99.35,98.92,99.35,9801.0,96.8914,97.2438,96.8229,97.2438,9801.0
2023-05-24 13:20:00,99.35,99.54,99.19,99.33,6428.0,97.2438,97.4298,97.0872,97.2242,6428.0
2023-05-24 13:30:00,99.31,99.59,99.31,99.57,32538.0,97.2047,97.4787,97.2047,97.4591,32538.0
2023-05-24 13:40:00,99.63,99.77,99.5,99.58,44012.0,97.5179,97.6549,97.3906,97.4689,44012.0
2023-05-24 13:50:00,99.58,99.62,99.32,99.38,8617.0,97.4689,97.5081,97.2144,97.2732,8617.0
2023-05-24 14:00:00,99.39,99.53,99.21,99.3,11751.0,97.283,97.42,97.1068,97.1949,11751.0
2023-05-24 14:10:00,99.27,99.42,99.15,99.42,43433.0,97.1655,97.3123,97.0481,97.3123,43433.0
2023-05-24 14:20:00,99.42,99.54,99.22,99.26,10877.0,97.3123,97.4298,97.1166,97.1557,10877.0
2023-05-24 14:30:00,99.31,99.45,99.23,99.44,8383.0,97.2047,97.3417,97.1264,97.3319,8383.0
2023-05-24 14:40:00,99.41,99.51,99.19,99.19,12786.0,97.3025,97.4004,97.0872,97.0872,12786.0
2023-05-24 14:50:00,99.17,99.24,99.0,99.06,11685.0,97.0676,97.1361,96.9012,96.96,11685.0
2023-05-24 15:00:00,99.06,99.11,98.95,99.07,11707.0,96.96,97.0089,96.8523,96.9697,11707.0
2023-05-24 15:10:00,99.07,99.41,99.07,99.37,15437.0,96.9697,97.3025,96.9697,97.2634,15437.0
2023-05-24 15:20:00,99.39,99.5,99.17,99.22,40985.0,97.283,97.3906,97.0676,97.1166,40985.0
2023-05-24 15:30:00,99.3,99.55,98.98,99.14,27338.0,97.1949,97.4396,96.8817,97.0383,27338.0
2023-05-24 15:40:00,99.16,99.18,98.94,99.07,47510.0,97.0578,97.0774,96.8425,96.9697,47510.0
2023-05-24 15:50:00,99.07,99.07,98.78,99.0,175417.0,96.9697,96.9697,96.6859,96.9012,175417.0
2023-05-25 09:30:00,98.51,98.9,98.0,98.04,23454.0,96.4216,96.8034,95.9224,95.9616,23454.0
2023-05-25 09:40:00,97.96,98.66,97.59,98.11,37080.0,95.8833,96.5684,95.5211,96.0301,37080.0
2023-05-25 09:50:00,98.0,98.58,97.94,98.51,25014.0,95.9224,96.4901,95.8637,96.4216,25014.0
2023-05-25 10:00:00,98.51,98.65,98.37,98.46,28647.0,96.4216,96.5587,96.2846,96.3727,28647.0
2023-05-25 10:10:00,98.46,98.73,98.28,98.32,28705.0,96.3727,96.637,96.1965,96.2356,28705.0
2023-05-25 10:20:00,98.32,98.62,98.22,98.59,8917.0,96.2356,96.5293,96.1378,96.4999,8917.0
2023-05-25 10:30:00,98.53,98.6,98.28,98.44,19260.0,96.4412,96.5097,96.1965,96.3531,19260.0
2023-05-25 10:40:00,98.51,98.51,98.03,98.11,14648.0,96.4216,96.4216,95.9518,96.0301,14648.0
2023-05-25 10:50:00,98.15,98.41,98.09,98.39,15511.0,96.0693,96.3237,96.0105,96.3042,15511.0
2023-05-25 11:00:00,98.45,98.57,98.37,98.4,13226.0,96.3629,96.4803,96.2846,96.314,13226.0
2023-05-25 11:10:00,98.34,98.55,98.23,98.38,36380.0,96.2552,96.4608,96.1476,96.2944,36380.0
2023-05-25 11:20:00,98.34,98.38,97.9,97.9,14428.0,96.2552,96.2944,95.8246,95.8246,14428.0
2023-05-25 11:30:00,97.9,97.9,97.56,97.61,9768.0,95.8246,95.8246,95.4918,95.5407,9768.0
2023-05-25 11:40:00,97.59,97.75,97.55,97.73,11972.0,95.5211,95.6777,95.482,95.6582,11972.0
2023-05-25 11:50:00,97.72,98.09,97.72,98.06,15022.0,95.6484,96.0105,95.6484,95.9812,15022.0
2023-05-25 12:00:00,98.1,98.21,98.09,98.17,14806.0,96.0203,96.128,96.0105,96.0888,14806.0
2023-05-25 12:10:00,98.23,98.31,98.14,98.27,32305.0,96.1476,96.2259,96.0595,96.1867,32305.0
2023-05-25 12:20:00,98.28,98.33,98.11,98.33,26593.0,96.1965,96.2454,96.0301,96.2454,26593.0
2023-05-25 12:30:00,98.34,98.44,98.17,98.44,13854.0,96.2552,96.3531,96.0888,96.3531,13854.0
2023-05-25 12:40:00,98.46,98.49,98.19,98.25,7986.0,96.3727,96.402,96.1084,96.1671,7986.0
2023-05-25 12:50:00,98.22,98.25,97.98,98.05,17939.0,96.1378,96.1671,95.9029,95.9714,17939.0
2023-05-25 13:00:00,98.03,98.14,97.89,98.09,13645.0,95.9518,96.0595,95.8148,96.0105,13645.0
2023-05-25 13:10:00,98.09,98.49,98.09,98.48,19217.0,96.0105,96.402,96.0105,96.3923,19217.0
2023-05-25 13:20:00,98.49,98.6,98.42,98.47,21642.0,96.402,96.5097,96.3335,96.3825,21642.0
2023-05-25 13:30:00,98.44,98.56,98.4,98.51,29209.0,96.3531,96.4706,96.314,96.4216,29209.0
2023-05-25 13:40:00,98.51,98.96,98.49,98.95,21494.0,96.4216,96.8621,96.402,96.8523,21494.0
2023-05-25 13:50:00,98.95,98.99,98.81,98.99,12677.0,96.8523,96.8914,96.7153,96.8914,12677.0
2023-05-25 14:00:00,99.0,99.52,98.93,99.0,43540.0,96.9012,97.4102,96.8327,96.9012,43540.0
2023-05-25 14:10:00,99.02,99.06,98.94,99.01,20309.0,96.9208,96.96,96.8425,96.911,20309.0
2023-05-25 14:20:00,99.01,99.16,98.92,98.92,24118.0,96.911,97.0578,96.8229,96.8229,24118.0
2023-05-25 14:30:00,98.89,98.94,98.71,98.71,25990.0,96.7936,96.8425,96.6174,96.6174,25990.0
2023-05-25 14:40:00,98.7,99.0,98.68,98.9,31128.0,96.6076,96.9012,96.588,96.8034,31128.0
2023-05-25 14:50:00,98.9,99.25,98.89,99.21,25060.0,96.8034,97.1459,96.7936,97.1068,25060.0
2023-05-25 15:00:00,99.24,99.44,99.21,99.42,28716.0,97.1361,97.3319,97.1068,97.3123,28716.0
2023-05-25 15:10:00,99.44,99.62,99.32,99.39,31489.0,97.3319,97.5081,97.2144,97.283,31489.0
2023-05-25 15:20:00,99.38,99.57,99.22,99.44,44097.0,97.2732,97.4591,97.1166,97.3319,44097.0
2023-05-25 15:30:00,99.42,99.55,99.14,99.2,35540.0,97.3123,97.4396,97.0383,97.097,35540.0
2023-05-25 15:40:00,99.19,99.29,99.15,99.17,46644.0,97.0872,97.1851,97.0481,97.0676,46644.0
2023-05-25 15:50:00,99.14,99.84,98.97,99.51,309982.0,97.0383,97.7234,96.8719,97.4004,309982.0
2023-05-26 09:30:00,100.0,100.35,99.54,99.63,16863.0,97.88,98.2226,97.4298,97.5179,16863.0
2023-05-26 09:40:00,99.7,100.58,99.66,99.66,29881.0,97.5864,98.4477,97.5472,97.5472,29881.0
2023-05-26 09:50:00,99.64,99.84,99.31,99.35,12376.0,97.5277,97.7234,97.2047,97.2438,12376.0
2023-05-26 10:00:00,99.35,99.72,99.35,99.72,16491.0,97.2438,97.606,97.2438,97.606,16491.0
2023-05-26 10:10:00,99.67,100.15,99.5,100.06,24724.0,97.557,98.0269,97.3906,97.9388,24724.0
2023-05-26 10:20:00,100.06,100.28,99.81,100.18,30101.0,97.9388,98.1541,97.6941,98.0562,30101.0
2023-05-26 10:30:00,100.22,100.31,99.97,100.16,22907.0,98.0954,98.1835,97.8507,98.0366,22907.0
2023-05-26 10:40:00,100.13,100.17,99.88,99.94,19016.0,98.0073,98.0464,97.7626,97.8213,19016.0
2023-05-26 10:50:00,99.96,100.08,99.79,100.0,42534.0,97.8409,97.9583,97.6745,97.88,42534.0
2023-05-26 11:00:00,100.08,100.15,99.92,99.98,34469.0,97.9583,98.0269,97.8017,97.8605,34469.0
2023-05-26 11:10:00,99.87,99.96,99.44,99.51,33117.0,97.7528,97.8409,97.3319,97.4004,33117.0
2023-05-26 11:20:00,99.5,99.7,99.19,99.33,68933.0,97.3906,97.5864,97.0872,97.2242,68933.0
2023-05-26 11:30:00,99.35,99.57,99.29,99.51,43302.0,97.2438,97.4591,97.1851,97.4004,43302.0
2023-05-26 11:40:00,99.53,100.0,99.52,99.98,31404.0,97.42,97.88,97.4102,97.8605,31404.0
2023-05-26 11:50:00,99.97,100.14,99.92,100.02,19196.0,97.8507,98.0171,97.8017,97.8996,19196.0
2023-05-26 12:00:00,99.98,100.31,99.98,100.25,30132.0,97.8605,98.1835,97.8605,98.1247,30132.0
2023-05-26 12:10:00,100.25,100.28,100.02,100.17,26431.0,98.1247,98.1541,97.8996,98.0464,26431.0
2023-05-26 12:20:00,100.15,100.4,100.13,100.25,25352.0,98.0269,98.2716,98.0073,98.1247,25352.0
2023-05-26 12:30:00,100.26,100.31,100.08,100.09,12985.0,98.1345,98.1835,97.9583,97.9681,12985.0
2023-05-26 12:40:00,100.07,100.24,99.96,100.06,15349.0,97.9485,98.1149,97.8409,97.9388,15349.0
2023-05-26 12:50:00,100.08,100.22,99.92,100.15,17925.0,97.9583,98.0954,97.8017,98.0269,17925.0
2023-05-26 13:00:00,100.18,100.25,100.09,100.11,5318.0,98.0562,98.1247,97.9681,97.9877,5318.0
2023-05-26 13:10:00,100.07,100.2,99.94,100.08,10717.0,97.9485,98.0758,97.8213,97.9583,10717.0
2023-05-26 13:20:00,100.07,100.23,100.04,100.1,12415.0,97.9485,98.1052,97.9192,97.9779,12415.0
2023-05-26 13:30:00,100.13,100.22,100.01,100.05,13329.0,98.0073,98.0954,97.8898,97.929,13329.0
2023-05-26 13:40:00,100.02,100.02,99.78,99.89,13395.0,97.8996,97.8996,97.6647,97.7724,13395.0
2023-05-26 13:50:00,99.89,99.91,99.71,99.73,3461.0,97.7724,97.7919,97.5962,97.6158,3461.0
2023-05-26 14:00:00,99.81,99.82,99.52,99.54,13687.0,97.6941,97.7038,97.4102,97.4298,13687.0
2023-05-26 14:10:00,99.52,99.61,99.47,99.59,14880.0,97.4102,97.4983,97.3613,97.4787,14880.0
2023-05-26 14:20:00,99.54,99.67,99.53,99.65,10034.0,97.4298,97.557,97.42,97.5375,10034.0
2023-05-26 14:30:00,99.65,99.83,99.61,99.8,24912.0,97.5375,97.7136,97.4983,97.6843,24912.0
2023-05-26 14:40:00,99.79,100.07,99.77,100.06,10664.0,97.6745,97.9485,97.6549,97.9388,10664.0
2023-05-26 14:50:00,100.07,100.24,99.92,99.92,13709.0,97.9485,98.1149,97.8017,97.8017,13709.0
2023-05-26 15:00:00,99.93,100.16,99.92,100.15,13213.0,97.8115,98.0366,97.8017,98.0269,13213.0
2023-05-26 15:10:00,100.17,100.26,100.11,100.2,11852.0,98.0464,98.1345,97.9877,98.0758,11852.0
2023-05-26 15:20:00,100.19,100.19,99.85,99.85,20949.0,98.066,98.066,97.7332,97.7332,20949.0
2023-05-26 15:30:00,99.85,99.97,99.82,99.89,19036.0,97.7332,97.8507,97.7038,97.7724,19036.0
2023-05-26 15:40:00,99.9,100.01,99.86,100.01,37065.0,97.7822,97.8898,97.743,97.8898,37065.0
2023-05-26 15:50:00,99.99,100.0,99.75,99.95,118073.0,97.8702,97.88,97.6353,97.8311,118073.0
2023-05-30 09:30:00,99.95,100.35,98.84,98.84,36325.0,97.8311,98.2226,96.7446,96.7446,36325.0
2023-05-30 09:40:00,98.66,98.66,98.0,98.15,38254.0,96.5684,96.5684,95.9224,96.0693,38254.0
2023-05-30 09:50:00,98.15,98.45,97.84,97.98,44249.0,96.0693,96.3629,95.7658,95.9029,44249.0
2023-05-30 10:00:00,98.0,98.16,96.94,97.5,98041.0,95.9224,96.079,94.8849,95.433,98041.0
2023-05-30 10:10:00,97.5,98.47,97.24,98.32,91004.0,95.433,96.3825,95.1785,96.2356,91004.0
2023-05-30 10:20:00,98.3,98.68,97.36,97.51,63006.0,96.2161,96.588,95.296,95.4428,63006.0
2023-05-30 10:30:00,97.51,97.74,97.22,97.23,26435.0,95.4428,95.6679,95.159,95.1688,26435.0
2023-05-30 10:40:00,97.25,97.4,96.74,97.17,90362.0,95.1883,95.3352,94.6891,95.11,90362.0
2023-05-30 10:50:00,97.16,97.58,97.09,97.4,58747.0,95.1002,95.5113,95.0317,95.3352,58747.0
2023-05-30 11:00:00,97.42,97.77,97.34,97.61,47393.0,95.3547,95.6973,95.2764,95.5407,47393.0
2023-05-30 11:10:00,97.6,97.85,97.59,97.62,26232.0,95.5309,95.7756,95.5211,95.5505,26232.0
2023-05-30 11:20:00,97.62,97.89,97.36,97.84,47199.0,95.5505,95.8148,95.296,95.7658,47199.0
2023-05-30 11:30:00,97.89,97.9,97.68,97.71,26183.0,95.8148,95.8246,95.6092,95.6386,26183.0
2023-05-30 11:40:00,97.76,98.05,97.53,97.59,45176.0,95.6875,95.9714,95.4624,95.5211,45176.0
2023-05-30 11:50:00,97.78,98.09,97.78,98.01,38837.0,95.7071,96.0105,95.7071,95.9322,38837.0
2023-05-30 12:00:00,98.01,98.23,97.92,98.23,25109.0,95.9322,96.1476,95.8441,96.1476,25109.0
2023-05-30 12:10:00,98.23,98.52,98.15,98.52,32471.0,96.1476,96.4314,96.0693,96.4314,32471.0
2023-05-30 12:20:00,98.53,98.72,98.42,98.42,26609.0,96.4412,96.6272,96.3335,96.3335,26609.0
2023-05-30 12:30:00,98.39,98.59,98.26,98.49,24290.0,96.3042,96.4999,96.1769,96.402,24290.0
2023-05-30 12:40:00,98.43,98.61,98.38,98.57,22566.0,96.3433,96.5195,96.2944,96.4803,22566.0
2023-05-30 12:50:00,98.57,98.76,98.51,98.74,19723.0,96.4803,96.6663,96.4216,96.6467,19723.0
2023-05-30 13:00:00,98.71,98.76,98.45,98.62,29278.0,96.6174,96.6663,96.3629,96.5293,29278.0
2023-05-30 13:10:00,98.63,98.64,98.49,98.6,13338.0,96.5391,96.5489,96.402,96.5097,13338.0
2023-05-30 13:20:00,98.63,98.75,98.49,98.55,19810.0,96.5391,96.6565,96.402,96.4608,19810.0
2023-05-30 13:30:00,98.52,98.92,98.43,98.89,20467.0,96.4314,96.8229,96.3433,96.7936,20467.0
2023-05-30 13:40:00,98.93,99.05,98.85,99.05,19207.0,96.8327,96.9502,96.7544,96.9502,19207.0
2023-05-30 13:50:00,99.08,99.09,98.59,98.68,20433.0,96.9795,96.9893,96.4999,96.588,20433.0
2023-05-30 14:00:00,98.73,98.8,98.62,98.68,40948.0,96.637,96.7055,96.5293,96.588,40948.0
2023-05-30 14:10:00,98.7,98.74,98.57,98.64,23650.0,96.6076,96.6467,96.4803,96.5489,23650.0
2023-05-30 14:20:00,98.66,99.04,98.64,99.03,20720.0,96.5684,96.9404,96.5489,96.9306,20720.0
2023-05-30 14:30:00,99.01,99.19,98.91,98.98,38068.0,96.911,97.0872,96.8131,96.8817,38068.0
2023-05-30 14:40:00,98.96,99.19,98.92,99.18,30391.0,96.8621,97.0872,96.8229,97.0774,30391.0
2023-05-30 14:50:00,99.22,99.22,98.97,98.97,23120.0,97.1166,97.1166,96.8719,96.8719,23120.0
2023-05-30 15:00:00,99.0,99.16,98.9,99.0,19453.0,96.9012,97.0578,96.8034,96.9012,19453.0
2023-05-30 15:10:00,98.97,99.08,98.95,99.08,34514.0,96.8719,96.9795,96.8523,96.9795,34514.0
2023-05-30 15:20:00,99.08,99.43,99.02,99.34,29757.0,96.9795,97.3221,96.9208,97.234,29757.0
2023-05-30 15:30:00,99.34,99.42,98.98,99.02,47840.0,97.234,97.3123,96.8817,96.9208,47840.0
2023-05-30 15:40:00,99.02,99.31,98.99,99.27,41085.0,96.9208,97.2047,96.8914,97.1655,41085.0
2023-05-30 15:50:00,99.26,99.28,99.01,99.13,144468.0,97.1557,97.1753,96.911,97.0285,144468.0
2023-05-31 09:30:00,98.74,98.74,97.87,98.19,16591.0,96.6467,96.6467,95.7952,96.1084,16591.0
2023-05-31 09:40:00,98.24,98.24,97.02,97.2,17846.0,96.1573,96.1573,94.9632,95.1394,17846.0
2023-05-31 09:50:00,97.11,97.39,97.04,97.2,19485.0,95.0513,95.3254,94.9828,95.1394,19485.0
2023-05-31 10:00:00,97.15,97.15,96.07,96.39,45832.0,95.0905,95.0905,94.0333,94.3466,45832.0
2023-05-31 10:10:00,96.38,96.69,96.02,96.45,40653.0,94.3368,94.6402,93.9844,94.4053,40653.0
2023-05-31 10:20:00,96.4,96.55,96.27,96.31,28047.0,94.3564,94.5032,94.2291,94.2683,28047.0
2023-05-31 10:30:00,96.31,96.4,96.12,96.25,38656.0,94.2683,94.3564,94.0823,94.2095,38656.0
2023-05-31 10:40:00,96.29,96.37,96.0,96.03,78737.0,94.2487,94.327,93.9648,93.9942,78737.0
2023-05-31 10:50:00,96.04,96.35,95.9,96.0,64324.0,94.004,94.3074,93.867,93.9648,64324.0
2023-05-31 11:00:00,96.0,96.18,95.78,95.97,63266.0,93.9648,94.141,93.7495,93.9355,63266.0
2023-05-31 11:10:00,95.94,96.27,95.94,96.22,45696.0,93.9061,94.2291,93.9061,94.1802,45696.0
2023-05-31 11:20:00,96.18,96.31,96.13,96.17,45480.0,94.141,94.2683,94.0921,94.1312,45480.0
2023-05-31 11:30:00,96.13,96.28,96.13,96.2,31309.0,94.0921,94.2389,94.0921,94.1606,31309.0
2023-05-31 11:40:00,96.2,96.55,96.19,96.5,21506.0,94.1606,94.5032,94.1508,94.4542,21506.0
2023-05-31 11:50:00,96.5,96.66,96.32,96.33,31655.0,94.4542,94.6108,94.278,94.2878,31655.0
2023-05-31 12:00:00,96.31,96.38,96.22,96.28,26897.0,94.2683,94.3368,94.1802,94.2389,26897.0
2023-05-31 12:10:00,96.26,96.4,96.11,96.4,42791.0,94.2193,94.3564,94.0725,94.3564,42791.0
2023-05-31 12:20:00,96.39,96.7,96.34,96.47,31076.0,94.3466,94.65,94.2976,94.4249,31076.0
2023-05-31 12:30:00,96.5,96.57,96.37,96.45,68623.0,94.4542,94.5227,94.327,94.4053,68623.0
2023-05-31 12:40:00,96.45,96.86,96.39,96.73,37121.0,94.4053,94.8066,94.3466,94.6794,37121.0
2023-05-31 12:50:00,96.7,96.72,96.46,96.5,32827.0,94.65,94.6696,94.4151,94.4542,32827.0
2023-05-31 13:00:00,96.5,96.68,96.4,96.68,26355.0,94.4542,94.6304,94.3564,94.6304,26355.0
2023-05-31 13:10:00,96.67,96.71,96.55,96.69,11426.0,94.6206,94.6598,94.5032,94.6402,11426.0
2023-05-31 13:20:00,96.66,96.89,96.6,96.83,29124.0,94.6108,94.836,94.5521,94.7772,29124.0
2023-05-31 13:30:00,96.88,97.33,96.83,97.31,36798.0,94.8262,95.2666,94.7772,95.2471,36798.0
2023-05-31 13:40:00,97.36,97.46,97.14,97.16,36420.0,95.296,95.3939,95.0807,95.1002,36420.0
2023-05-31 13:50:00,97.15,97.49,97.15,97.41,30835.0,95.0905,95.4232,95.0905,95.3449,30835.0
2023-05-31 14:00:00,97.44,97.44,97.17,97.4,27864.0,95.3743,95.3743,95.11,95.3352,27864.0
2023-05-31 14:10:00,97.35,97.4,97.19,97.37,55225.0,95.2862,95.3352,95.1296,95.3058,55225.0
2023-05-31 14:20:00,97.39,97.41,97.22,97.34,42709.0,95.3254,95.3449,95.159,95.2764,42709.0
2023-05-31 14:30:00,97.35,97.43,97.18,97.36,31751.0,95.2862,95.3645,95.1198,95.296,31751.0
2023-05-31 14:40:00,97.41,97.41,97.15,97.23,32689.0,95.3449,95.3449,95.0905,95.1688,32689.0
2023-05-31 14:50:00,97.22,97.27,96.97,97.23,38890.0,95.159,95.2079,94.9143,95.1688,38890.0
2023-05-31 15:00:00,97.27,97.52,97.24,97.42,52244.0,95.2079,95.4526,95.1785,95.3547,52244.0
2023-05-31 15:10:00,97.44,97.58,97.33,97.53,54945.0,95.3743,95.5113,95.2666,95.4624,54945.0
2023-05-31 15:20:00,97.52,97.93,97.51,97.87,56480.0,95.4526,95.8539,95.4428,95.7952,56480.0
2023-05-31 15:30:00,97.86,97.87,97.59,97.61,57999.0,95.7854,95.7952,95.5211,95.5407,57999.0
2023-05-31 15:40:00,97.61,97.9,97.54,97.71,110855.0,95.5407,95.8246,95.4722,95.6386,110855.0
2023-05-31 15:50:00,97.69,97.84,97.43,97.65,386959.0,95.619,95.7658,95.3645,95.5799,386959.0
2023-06-01 09:30:00,98.21,98.77,98.13,98.53,29722.0,96.128,96.6761,96.0497,96.4412,29722.0
2023-06-01 09:40:00,98.42,98.47,97.42,97.56,88170.0,96.3335,96.3825,95.3547,95.4918,88170.0
2023-06-01 09:50:00,97.52,98.31,97.39,98.31,20512.0,95.4526,96.2259,95.3254,96.2259,20512.0
2023-06-01 10:00:00,98.25,98.82,97.9,98.56,22639.0,96.1671,96.725,95.8246,96.4706,22639.0
2023-06-01 10:10:00,98.62,98.89,98.35,98.47,17743.0,96.5293,96.7936,96.265,96.3825,17743.0
2023-06-01 10:20:00,98.53,98.83,98.47,98.64,56497.0,96.4412,96.7348,96.3825,96.5489,56497.0
2023-06-01 10:30:00,98.62,98.77,98.53,98.64,15297.0,96.5293,96.6761,96.4412,96.5489,15297.0
2023-06-01 10:40:00,98.69,98.95,98.54,98.64,38633.0,96.5978,96.8523,96.451,96.5489,38633.0
2023-06-01 10:50:00,98.67,98.9,98.46,98.56,18159.0,96.5782,96.8034,96.3727,96.4706,18159.0
2023-06-01 11:00:00,98.52,98.59,98.31,98.37,14443.0,96.4314,96.4999,96.2259,96.2846,14443.0
2023-06-01 11:10:00,98.33,98.58,98.27,98.43,16602.0,96.2454,96.4901,96.1867,96.3433,16602.0
2023-06-01 11:20:00,98.43,98.47,98.28,98.43,21602.0,96.3433,96.3825,96.1965,96.3433,21602.0
2023-06-01 11:30:00,98.44,98.91,98.36,98.85,21312.0,96.3531,96.8131,96.2748,96.7544,21312.0
2023-06-01 11:40:00,98.86,99.12,98.8,99.12,40197.0,96.7642,97.0187,96.7055,97.0187,40197.0
2023-06-01 11:50:00,99.12,99.12,98.72,98.81,32743.0,97.0187,97.0187,96.6272,96.7153,32743.0
2023-06-01 12:00:00,98.83,99.17,98.81,99.08,20457.0,96.7348,97.0676,96.7153,96.9795,20457.0
2023-06-01 12:10:00,99.13,99.42,99.13,99.42,12417.0,97.0285,97.3123,97.0285,97.3123,12417.0
2023-06-01 12:20:00,99.41,99.55,99.28,99.34,9070.0,97.3025,97.4396,97.1753,97.234,9070.0
2023-06-01 12:30:00,99.34,99.46,99.17,99.2,8731.0,97.234,97.3515,97.0676,97.097,8731.0
2023-06-01 12:40:00,99.18,99.18,98.97,99.02,16329.0,97.0774,97.0774,96.8719,96.9208,16329.0
2023-06-01 12:50:00,99.02,99.09,98.93,99.09,7232.0,96.9208,96.9893,96.8327,96.9893,7232.0
2023-06-01 13:00:00,99.11,99.11,98.83,98.83,14538.0,97.0089,97.0089,96.7348,96.7348,14538.0
2023-06-01 13:10:00,98.83,98.94,98.77,98.87,9316.0,96.7348,96.8425,96.6761,96.774,9316.0
2023-06-01 13:20:00,98.87,99.03,98.8,98.81,23230.0,96.774,96.9306,96.7055,96.7153,23230.0
2023-06-01 13:30:00,98.79,98.79,98.51,98.77,22301.0,96.6957,96.6957,96.4216,96.6761,22301.0
2023-06-01 13:40:00,98.79,99.0,98.69,98.87,9323.0,96.6957,96.9012,96.5978,96.774,9323.0
2023-06-01 13:50:00,98.89,99.02,98.89,99.02,13900.0,96.7936,96.9208,96.7936,96.9208,13900.0
2023-06-01 14:00:00,99.02,99.07,98.92,99.05,20344.0,96.9208,96.9697,96.8229,96.9502,20344.0
2023-06-01 14:10:00,99.04,99.11,98.88,98.88,12762.0,96.9404,97.0089,96.7838,96.7838,12762.0
2023-06-01 14:20:00,98.9,99.02,98.75,98.86,16016.0,96.8034,96.9208,96.6565,96.7642,16016.0
2023-06-01 14:30:00,98.86,98.91,98.71,98.77,16693.0,96.7642,96.8131,96.6174,96.6761,16693.0
2023-06-01 14:40:00,98.77,98.86,98.73,98.78,14789.0,96.6761,96.7642,96.637,96.6859,14789.0
2023-06-01 14:50:00,98.78,98.98,98.74,98.98,19777.0,96.6859,96.8817,96.6467,96.8817,19777.0
2023-06-01 15:00:00,98.97,99.04,98.92,98.98,31349.0,96.8719,96.9404,96.8229,96.8817,31349.0
2023-06-01 15:10:00,98.96,99.17,98.93,98.99,50421.0,96.8621,97.0676,96.8327,96.8914,50421.0
2023-06-01 15:20:00,99.04,99.06,98.69,98.69,22281.0,96.9404,96.96,96.5978,96.5978,22281.0
2023-06-01 15:30:00,98.7,98.76,98.35,98.45,42104.0,96.6076,96.6663,96.265,96.3629,42104.0
2023-06-01 15:40:00,98.43,98.76,98.42,98.76,55955.0,96.3433,96.6663,96.3335,96.6663,55955.0
2023-06-01 15:50:00,98.76,98.86,98.49,98.84,187809.0,96.6663,96.7642,96.402,96.7446,187809.0
2023-06-02 09:30:00,100.24,100.5,99.75,99.96,21111.0,98.1149,98.3694,97.6353,97.8409,21111.0
2023-06-02 09:40:00,100.12,100.13,99.77,100.07,15536.0,97.9975,98.0073,97.6549,97.9485,15536.0
2023-06-02 09:50:00,100.12,100.29,99.79,99.79,8486.0,97.9975,98.1639,97.6745,97.6745,8486.0
2023-06-02 10:00:00,99.7,99.82,99.29,99.69,20944.0,97.5864,97.7038,97.1851,97.5766,20944.0
2023-06-02 10:10:00,99.78,100.02,99.41,99.48,15178.0,97.6647,97.8996,97.3025,97.3711,15178.0
2023-06-02 10:20:00,99.47,99.82,99.46,99.77,37043.0,97.3613,97.7038,97.3515,97.6549,37043.0
2023-06-02 10:30:00,99.71,99.77,99.48,99.61,14562.0,97.5962,97.6549,97.3711,97.4983,14562.0
2023-06-02 10:40:00,99.55,99.81,99.48,99.78,16521.0,97.4396,97.6941,97.3711,97.6647,16521.0
2023-06-02 10:50:00,99.78,100.01,99.71,99.93,14948.0,97.6647,97.8898,97.5962,97.8115,14948.0
2023-06-02 11:00:00,99.98,100.4,99.94,100.12,43481.0,97.8605,98.2716,97.8213,97.9975,43481.0
2023-06-02 11:10:00,100.12,100.52,100.12,100.41,44834.0,97.9975,98.389,97.9975,98.2813,44834.0
2023-06-02 11:20:00,100.47,100.61,100.06,100.15,22619.0,98.3401,98.4771,97.9388,98.0269,22619.0
2023-06-02 11:30:00,100.16,100.26,99.99,99.99,7796.0,98.0366,98.1345,97.8702,97.8702,7796.0
2023-06-02 11:40:00,100.0,100.0,99.66,99.67,27387.0,97.88,97.88,97.5472,97.557,27387.0
2023-06-02 11:50:00,99.67,100.05,99.66,99.92,17876.0,97.557,97.929,97.5472,97.8017,17876.0
2023-06-02 12:00:00,99.92,100.18,99.91,100.07,15470.0,97.8017,98.0562,97.7919,97.9485,15470.0
2023-06-02 12:10:00,100.1,100.38,100.06,100.28,14613.0,97.9779,98.252,97.9388,98.1541,14613.0
2023-06-02 12:20:00,100.35,100.53,100.35,100.45,13852.0,98.2226,98.3988,98.2226,98.3205,13852.0
2023-06-02 12:30:00,100.44,100.71,100.38,100.69,8491.0,98.3107,98.575,98.252,98.5554,8491.0
2023-06-02 12:40:00,100.72,100.83,100.64,100.65,12541.0,98.5848,98.6924,98.5065,98.5163,12541.0
2023-06-02 12:50:00,100.62,100.92,100.59,100.88,2902.0,98.4869,98.7805,98.4575,98.7414,2902.0
2023-06-02 13:00:00,100.89,101.0,100.85,100.85,12979.0,98.7512,98.8588,98.712,98.712,12979.0
2023-06-02 13:10:00,100.88,101.0,100.76,100.88,7625.0,98.7414,98.8588,98.6239,98.7414,7625.0
2023-06-02 13:20:00,100.92,101.18,100.91,100.99,10049.0,98.7805,99.035,98.7707,98.849,10049.0
2023-06-02 13:30:00,100.99,100.99,100.82,100.96,11164.0,98.849,98.849,98.6826,98.8197,11164.0
2023-06-02 13:40:00,101.02,101.11,100.91,101.09,6388.0,98.8784,98.9665,98.7707,98.9469,6388.0
2023-06-02 13:50:00,101.12,101.22,101.02,101.06,6875.0,98.9763,99.0742,98.8784,98.9176,6875.0
2023-06-02 14:00:00,101.06,101.08,100.72,100.86,8615.0,98.9176,98.9371,98.5848,98.7218,8615.0
2023-06-02 14:10:00,100.83,100.91,100.77,100.83,6750.0,98.6924,98.7707,98.6337,98.6924,6750.0
2023-06-02 14:20:00,100.83,100.97,100.82,100.91,6968.0,98.6924,98.8295,98.6826,98.7707,6968.0
2023-06-02 14:30:00,100.91,101.02,100.87,100.97,8344.0,98.7707,98.8784,98.7316,98.8295,8344.0
2023-06-02 14:40:00,100.97,101.01,100.92,100.92,7013.0,98.8295,98.8686,98.7805,98.7805,7013.0
2023-06-02 14:50:00,100.9,100.96,100.86,100.95,5262.0,98.761,98.8197,98.7218,98.8099,5262.0
2023-06-02 15:00:00,100.95,101.06,100.88,101.02,9013.0,98.8099,98.9176,98.7414,98.8784,9013.0
2023-06-02 15:10:00,101.02,101.21,100.97,101.21,22799.0,98.8784,99.0644,98.8295,99.0644,22799.0
2023-06-02 15:20:00,101.19,101.19,100.13,100.22,173439.0,99.0448,99.0448,98.0073,98.0954,173439.0
2023-06-02 15:30:00,100.19,100.83,98.71,100.05,841531.0,98.066,98.6924,96.6174,97.929,841531.0
2023-06-02 15:40:00,100.04,100.52,99.95,100.36,96186.0,97.9192,98.389,97.8311,98.2324,96186.0
2023-06-02 15:50:00,100.36,100.51,100.0,100.31,950648.0,98.2324,98.3792,97.88,98.1835,950648.0
2023-06-05 09:30:00,100.49,100.64,99.91,100.17,37518.0,98.3596,98.5065,97.7919,98.0464,37518.0
2023-06-05 09:40:00,100.1,100.19,99.46,99.56,29088.0,97.9779,98.066,97.3515,97.4494,29088.0
2023-06-05 09:50:00,99.53,99.61,98.56,98.71,22870.0,97.42,97.4983,96.4706,96.6174,22870.0
2023-06-05 10:00:00,98.63,98.79,97.37,97.53,83337.0,96.5391,96.6957,95.3058,95.4624,83337.0
2023-06-05 10:10:00,97.45,98.09,97.09,97.85,115456.0,95.3841,96.0105,95.0317,95.7756,115456.0
2023-06-05 10:20:00,97.86,98.05,97.52,97.79,91861.0,95.7854,95.9714,95.4526,95.7169,91861.0
2023-06-05 10:30:00,97.84,98.39,97.78,98.16,41784.0,95.7658,96.3042,95.7071,96.079,41784.0
2023-06-05 10:40:00,98.16,98.39,97.84,98.1,57469.0,96.079,96.3042,95.7658,96.0203,57469.0
2023-06-05 10:50:00,98.15,98.34,97.79,97.84,35371.0,96.0693,96.2552,95.7169,95.7658,35371.0
2023-06-05 11:00:00,97.8,98.18,97.63,97.69,26060.0,95.7267,96.0986,95.5603,95.619,26060.0
2023-06-05 11:10:00,97.69,97.85,97.48,97.85,33642.0,95.619,95.7756,95.4135,95.7756,33642.0
2023-06-05 11:20:00,97.85,97.89,97.44,97.75,43918.0,95.7756,95.8148,95.3743,95.6777,43918.0
2023-06-05 11:30:00,97.74,97.9,97.56,97.85,32183.0,95.6679,95.8246,95.4918,95.7756,32183.0
2023-06-05 11:40:00,97.85,98.16,97.66,98.13,29466.0,95.7756,96.079,95.5896,96.0497,29466.0
2023-06-05 11:50:00,98.13,98.3,98.12,98.14,66114.0,96.0497,96.2161,96.0399,96.0595,66114.0
2023-06-05 12:00:00,98.16,98.46,98.04,98.43,42999.0,96.079,96.3727,95.9616,96.3433,42999.0
2023-06-05 12:10:00,98.47,98.68,98.44,98.55,57455.0,96.3825,96.588,96.3531,96.4608,57455.0
2023-06-05 12:20:00,98.57,99.01,98.48,98.94,39263.0,96.4803,96.911,96.3923,96.8425,39263.0
2023-06-05 12:30:00,98.96,99.03,98.71,98.81,29493.0,96.8621,96.9306,96.6174,96.7153,29493.0
2023-06-05 12:40:00,98.82,99.05,98.82,98.97,32237.0,96.725,96.9502,96.725,96.8719,32237.0
2023-06-05 12:50:00,98.98,99.01,98.81,98.84,21710.0,96.8817,96.911,96.7153,96.7446,21710.0
2023-06-05 13:00:00,98.85,98.91,98.63,98.91,25189.0,96.7544,96.8131,96.5391,96.8131,25189.0
2023-06-05 13:10:00,98.92,98.92,98.68,98.86,27501.0,96.8229,96.8229,96.588,96.7642,27501.0
2023-06-05 13:20:00,98.87,98.9,98.54,98.54,34015.0,96.774,96.8034,96.451,96.451,34015.0
2023-06-05 13:30:00,98.55,98.55,98.2,98.26,43357.0,96.4608,96.4608,96.1182,96.1769,43357.0
2023-06-05 13:40:00,98.27,98.45,98.17,98.33,35169.0,96.1867,96.3629,96.0888,96.2454,35169.0
2023-06-05 13:50:00,98.34,98.78,98.3,98.75,22210.0,96.2552,96.6859,96.2161,96.6565,22210.0
2023-06-05 14:00:00,98.76,98.92,98.39,98.39,43580.0,96.6663,96.8229,96.3042,96.3042,43580.0
2023-06-05 14:10:00,98.43,98.74,98.28,98.74,42949.0,96.3433,96.6467,96.1965,96.6467,42949.0
2023-06-05 14:20:00,98.75,98.84,98.44,98.55,27048.0,96.6565,96.7446,96.3531,96.4608,27048.0
2023-06-05 14:30:00,98.59,98.59,98.15,98.16,39220.0,96.4999,96.4999,96.0693,96.079,39220.0
2023-06-05 14:40:00,98.18,98.33,98.08,98.09,31219.0,96.0986,96.2454,96.0007,96.0105,31219.0
2023-06-05 14:50:00,98.09,98.41,97.96,98.33,34736.0,96.0105,96.3237,95.8833,96.2454,34736.0
2023-06-05 15:00:00,98.34,98.36,98.01,98.16,40686.0,96.2552,96.2748,95.9322,96.079,40686.0
2023-06-05 15:10:00,98.16,98.41,98.13,98.37,31647.0,96.079,96.3237,96.0497,96.2846,31647.0
2023-06-05 15:20:00,98.37,98.44,98.24,98.39,50151.0,96.2846,96.3531,96.1573,96.3042,50151.0
2023-06-05 15:30:00,98.39,98.53,98.34,98.4,35455.0,96.3042,96.4412,96.2552,96.314,35455.0
2023-06-05 15:40:00,98.4,98.63,98.27,98.28,75979.0,96.314,96.5391,96.1867,96.1965,75979.0
2023-06-05 15:50:00,98.27,98.38,97.99,98.11,353778.0,96.1867,96.2944,95.9126,96.0301,353778.0
2023-06-06 09:30:00,97.76,98.89,97.52,98.69,30659.0,95.6875,96.7936,95.4526,96.5978,30659.0
2023-06-06 09:40:00,98.63,99.08,98.38,98.96,5477.0,96.5391,96.9795,96.2944,96.8621,5477.0
2023-06-06 09:50:00,98.95,99.04,98.6,98.95,31882.0,96.8523,96.9404,96.5097,96.8523,31882.0
2023-06-06 10:00:00,98.97,99.33,98.96,99.33,61233.0,96.8719,97.2242,96.8621,97.2242,61233.0
2023-06-06 10:10:00,99.36,99.88,99.3,99.7,41437.0,97.2536,97.7626,97.1949,97.5864,41437.0
2023-06-06 10:20:00,99.71,99.79,99.57,99.6,18061.0,97.5962,97.6745,97.4591,97.4885,18061.0
2023-06-06 10:30:00,99.62,99.84,99.5,99.56,26705.0,97.5081,97.7234,97.3906,97.4494,26705.0
2023-06-06 10:40:00,99.53,99.89,99.53,99.66,31460.0,97.42,97.7724,97.42,97.5472,31460.0
2023-06-06 10:50:00,99.63,99.69,99.42,99.5,33984.0,97.5179,97.5766,97.3123,97.3906,33984.0
2023-06-06 11:00:00,99.47,99.77,99.47,99.76,18783.0,97.3613,97.6549,97.3613,97.6451,18783.0
2023-06-06 11:10:00,99.79,100.15,99.79,100.02,19914.0,97.6745,98.0269,97.6745,97.8996,19914.0
2023-06-06 11:20:00,100.0,100.11,99.65,99.75,24256.0,97.88,97.9877,97.5375,97.6353,24256.0
2023-06-06 11:30:00,99.79,100.25,99.79,100.17,17825.0,97.6745,98.1247,97.6745,98.0464,17825.0
2023-06-06 11:40:00,100.17,100.47,99.95,100.43,15984.0,98.0464,98.3401,97.8311,98.3009,15984.0
2023-06-06 11:50:00,100.43,100.8,100.43,100.67,47526.0,98.3009,98.6631,98.3009,98.5358,47526.0
2023-06-06 12:00:00,100.69,100.95,100.45,100.58,26161.0,98.5554,98.8099,98.3205,98.4477,26161.0
2023-06-06 12:10:00,100.58,100.75,100.51,100.73,26515.0,98.4477,98.6141,98.3792,98.5946,26515.0
2023-06-06 12:20:00,100.75,100.81,100.72,100.77,18307.0,98.6141,98.6729,98.5848,98.6337,18307.0
2023-06-06 12:30:00,100.77,101.09,100.74,101.09,12694.0,98.6337,98.9469,98.6043,98.9469,12694.0
2023-06-06 12:40:00,101.07,101.09,100.85,100.89,28939.0,98.9273,98.9469,98.712,98.7512,28939.0
2023-06-06 12:50:00,100.9,101.04,100.81,101.0,16817.0,98.761,98.898,98.6729,98.8588,16817.0
2023-06-06 13:00:00,100.97,101.33,100.88,101.33,22743.0,98.8295,99.1818,98.7414,99.1818,22743.0
2023-06-06 13:10:00,101.33,101.48,101.22,101.27,14296.0,99.1818,99.3287,99.0742,99.1231,14296.0
2023-06-06 13:20:00,101.23,101.23,100.76,100.83,48277.0,99.084,99.084,98.6239,98.6924,48277.0
2023-06-06 13:30:00,100.8,100.89,100.75,100.83,14108.0,98.6631,98.7512,98.6141,98.6924,14108.0
2023-06-06 13:40:00,100.85,100.88,100.68,100.86,15312.0,98.712,98.7414,98.5456,98.7218,15312.0
2023-06-06 13:50:00,100.84,100.88,100.69,100.77,10172.0,98.7022,98.7414,98.5554,98.6337,10172.0
2023-06-06 14:00:00,100.71,100.74,100.51,100.63,12156.0,98.575,98.6043,98.3792,98.4967,12156.0
2023-06-06 14:10:00,100.64,100.76,100.61,100.76,9983.0,98.5065,98.6239,98.4771,98.6239,9983.0
2023-06-06 14:20:00,100.73,100.75,100.47,100.53,23033.0,98.5946,98.6141,98.3401,98.3988,23033.0
2023-06-06 14:30:00,100.5,100.62,100.43,100.59,8746.0,98.3694,98.4869,98.3009,98.4575,8746.0
2023-06-06 14:40:00,100.58,100.74,100.55,100.71,12044.0,98.4477,98.6043,98.4184,98.575,12044.0
2023-06-06 14:50:00,100.77,100.89,100.74,100.84,14312.0,98.6337,98.7512,98.6043,98.7022,14312.0
2023-06-06 15:00:00,100.84,100.88,100.71,100.71,15261.0,98.7022,98.7414,98.575,98.575,15261.0
2023-06-06 15:10:00,100.67,100.75,100.59,100.6,29520.0,98.5358,98.6141,98.4575,98.4673,29520.0
2023-06-06 15:20:00,100.59,100.73,100.56,100.73,35320.0,98.4575,98.5946,98.4282,98.5946,35320.0
2023-06-06 15:30:00,100.73,100.96,100.71,100.77,36864.0,98.5946,98.8197,98.575,98.6337,36864.0
2023-06-06 15:40:00,100.78,101.12,100.68,101.12,62698.0,98.6435,98.9763,98.5456,98.9763,62698.0
2023-06-06 15:50:00,101.12,101.23,100.79,100.82,191150.0,98.9763,99.084,98.6533,98.6826,191150.0
2023-06-07 09:30:00,101.14,101.86,100.92,101.86,33761.0,98.9959,99.7006,98.7805,99.7006,33761.0
2023-06-07 09:40:00,101.84,102.0,101.44,101.64,51202.0,99.681,99.8376,99.2895,99.4853,51202.0
2023-06-07 09:50:00,101.67,101.94,101.5,101.91,45742.0,99.5146,99.7789,99.3482,99.7495,45742.0
2023-06-07 10:00:00,101.82,102.14,101.71,102.07,27976.0,99.6615,99.9747,99.5538,99.9062,27976.0
2023-06-07 10:10:00,102.1,102.13,101.78,101.84,20093.0,99.9355,99.9649,99.6223,99.681,20093.0
2023-06-07 10:20:00,101.84,101.94,101.6,101.73,29545.0,99.681,99.7789,99.4461,99.5734,29545.0
2023-06-07 10:30:00,101.69,101.74,101.29,101.42,31487.0,99.5342,99.5831,99.1427,99.2699,31487.0
2023-06-07 10:40:00,101.42,101.81,101.32,101.81,11196.0,99.2699,99.6517,99.172,99.6517,11196.0
2023-06-07 10:50:00,101.65,101.65,101.31,101.56,8750.0,99.4951,99.4951,99.1623,99.407,8750.0
2023-06-07 11:00:00,101.52,101.91,101.5,101.88,6376.0,99.3678,99.7495,99.3482,99.7202,6376.0
2023-06-07 11:10:00,101.9,101.96,101.79,101.91,10234.0,99.7398,99.7985,99.6321,99.7495,10234.0
2023-06-07 11:20:00,101.87,102.31,101.81,102.31,16704.0,99.7104,100.1411,99.6517,100.1411,16704.0
2023-06-07 11:30:00,102.32,102.41,102.08,102.13,13985.0,100.1509,100.2389,99.9159,99.9649,13985.0
2023-06-07 11:40:00,102.05,102.05,101.7,101.81,14781.0,99.8866,99.8866,99.544,99.6517,14781.0
2023-06-07 11:50:00,101.82,101.82,101.26,101.38,16537.0,99.6615,99.6615,99.1133,99.2308,16537.0
2023-06-07 12:00:00,101.38,101.84,101.3,101.78,11612.0,99.2308,99.681,99.1525,99.6223,11612.0
2023-06-07 12:10:00,101.78,102.09,101.76,102.05,9467.0,99.6223,99.9257,99.6027,99.8866,9467.0
2023-06-07 12:20:00,102.09,102.09,101.79,101.85,22188.0,99.9257,99.9257,99.6321,99.6908,22188.0
2023-06-07 12:30:00,101.84,101.93,101.6,101.93,21287.0,99.681,99.7691,99.4461,99.7691,21287.0
2023-06-07 12:40:00,101.95,102.28,101.92,102.15,13891.0,99.7887,100.1117,99.7593,99.9845,13891.0
2023-06-07 12:50:00,102.2,102.49,102.17,102.48,15875.0,100.0334,100.3172,100.004,100.3075,15875.0
2023-06-07 13:00:00,102.49,102.49,102.32,102.43,13647.0,100.3172,100.3172,100.1509,100.2585,13647.0
2023-06-07 13:10:00,102.45,102.49,102.15,102.18,16700.0,100.2781,100.3172,99.9845,100.0138,16700.0
2023-06-07 13:20:00,102.21,102.36,102.04,102.21,11242.0,100.0432,100.19,99.8768,100.0432,11242.0
2023-06-07 13:30:00,102.19,102.19,102.03,102.05,11360.0,100.0236,100.0236,99.867,99.8866,11360.0
2023-06-07 13:40:00,102.06,102.23,102.02,102.18,14435.0,99.8964,100.0628,99.8572,100.0138,14435.0
2023-06-07 13:50:00,102.16,102.27,102.05,102.07,65522.0,99.9942,100.1019,99.8866,99.9062,65522.0
2023-06-07 14:00:00,102.0,102.27,101.95,102.05,10572.0,99.8376,100.1019,99.7887,99.8866,10572.0
2023-06-07 14:10:00,102.02,102.21,101.86,102.2,11563.0,99.8572,100.0432,99.7006,100.0334,11563.0
2023-06-07 14:20:00,102.21,102.41,102.18,102.25,20828.0,100.0432,100.2389,100.0138,100.0823,20828.0
2023-06-07 14:30:00,102.26,102.26,101.83,101.88,45826.0,100.0921,100.0921,99.6712,99.7202,45826.0
2023-06-07 14:40:00,101.84,101.9,101.64,101.69,14592.0,99.681,99.7398,99.4853,99.5342,14592.0
2023-06-07 14:50:00,101.66,101.88,101.65,101.84,12788.0,99.5048,99.7202,99.4951,99.681,12788.0
2023-06-07 15:00:00,101.87,101.98,101.82,101.85,14909.0,99.7104,99.8181,99.6615,99.6908,14909.0
2023-06-07 15:10:00,101.85,101.99,101.78,101.89,22213.0,99.6908,99.8278,99.6223,99.73,22213.0
2023-06-07 15:20:00,101.89,101.93,101.54,101.61,72683.0,99.73,99.7691,99.3874,99.4559,72683.0
2023-06-07 15:30:00,101.61,101.72,101.52,101.64,42681.0,99.4559,99.5636,99.3678,99.4853,42681.0
2023-06-07 15:40:00,101.67,101.83,101.61,101.75,57779.0,99.5146,99.6712,99.4559,99.5929,57779.0
2023-06-07 15:50:00,101.72,102.13,101.62,101.93,234267.0,99.5636,99.9649,99.4657,99.7691,234267.0
2023-06-08 09:30:00,101.55,102.13,101.45,101.89,15437.0,99.3972,99.9649,99.2993,99.73,15437.0
2023-06-08 09:40:00,101.7,101.7,100.72,100.92,10577.0,99.544,99.544,98.5848,98.7805,10577.0
2023-06-08 09:50:00,100.95,101.01,100.39,100.86,9953.0,98.8099,98.8686,98.2618,98.7218,9953.0
2023-06-08 10:00:00,100.95,101.08,100.6,100.74,12087.0,98.8099,98.9371,98.4673,98.6043,12087.0
2023-06-08 10:10:00,100.75,100.85,100.65,100.72,10805.0,98.6141,98.712,98.5163,98.5848,10805.0
2023-06-08 10:20:00,100.71,100.75,100.39,100.56,29659.0,98.575,98.6141,98.2618,98.4282,29659.0
2023-06-08 10:30:00,100.62,100.93,100.54,100.72,47962.0,98.4869,98.7903,98.4086,98.5848,47962.0
2023-06-08 10:40:00,100.71,101.11,100.7,101.01,49364.0,98.575,98.9665,98.5652,98.8686,49364.0
2023-06-08 10:50:00,101.03,101.12,100.66,100.75,31507.0,98.8882,98.9763,98.526,98.6141,31507.0
2023-06-08 11:00:00,100.77,100.77,100.57,100.59,8259.0,98.6337,98.6337,98.4379,98.4575,8259.0
2023-06-08 11:10:00,100.57,100.64,100.26,100.38,17530.0,98.4379,98.5065,98.1345,98.252,17530.0
2023-06-08 11:20:00,100.4,100.58,100.3,100.55,12949.0,98.2716,98.4477,98.1737,98.4184,12949.0
2023-06-08 11:30:00,100.57,100.57,100.25,100.41,7323.0,98.4379,98.4379,98.1247,98.2813,7323.0
2023-06-08 11:40:00,100.41,100.41,100.32,100.35,13122.0,98.2813,98.2813,98.1932,98.2226,13122.0
2023-06-08 11:50:00,100.31,100.42,100.17,100.2,11922.0,98.1835,98.2911,98.0464,98.0758,11922.0
2023-06-08 12:00:00,100.18,100.34,100.13,100.31,7378.0,98.0562,98.2128,98.0073,98.1835,7378.0
2023-06-08 12:10:00,100.27,100.38,100.16,100.33,8727.0,98.1443,98.252,98.0366,98.203,8727.0
2023-06-08 12:20:00,100.35,100.51,100.31,100.46,15691.0,98.2226,98.3792,98.1835,98.3303,15691.0
2023-06-08 12:30:00,100.44,100.47,100.34,100.42,19850.0,98.3107,98.3401,98.2128,98.2911,19850.0
2023-06-08 12:40:00,100.39,100.51,100.35,100.37,15714.0,98.2618,98.3792,98.2226,98.2422,15714.0
2023-06-08 12:50:00,100.37,100.51,100.37,100.48,8604.0,98.2422,98.3792,98.2422,98.3499,8604.0
2023-06-08 13:00:00,100.45,100.48,100.36,100.48,13321.0,98.3205,98.3499,98.2324,98.3499,13321.0
2023-06-08 13:10:00,100.46,100.59,100.37,100.55,13069.0,98.3303,98.4575,98.2422,98.4184,13069.0
2023-06-08 13:20:00,100.54,100.88,100.49,100.88,20055.0,98.4086,98.7414,98.3596,98.7414,20055.0
2023-06-08 13:30:00,100.88,101.0,100.77,100.77,14747.0,98.7414,98.8588,98.6337,98.6337,14747.0
2023-06-08 13:40:00,100.76,100.82,100.34,100.44,14438.0,98.6239,98.6826,98.2128,98.3107,14438.0
2023-06-08 13:50:00,100.46,100.71,100.46,100.7,7927.0,98.3303,98.575,98.3303,98.5652,7927.0
2023-06-08 14:00:00,100.72,100.82,100.48,100.48,13127.0,98.5848,98.6826,98.3499,98.3499,13127.0
2023-06-08 14:10:00,100.48,100.64,100.45,100.55,9925.0,98.3499,98.5065,98.3205,98.4184,9925.0
2023-06-08 14:20:00,100.59,100.96,100.5,100.94,15820.0,98.4575,98.8197,98.3694,98.8001,15820.0
2023-06-08 14:30:00,100.92,101.11,100.9,101.07,26033.0,98.7805,98.9665,98.761,98.9273,26033.0
2023-06-08 14:40:00,101.09,101.26,101.01,101.01,19973.0,98.9469,99.1133,98.8686,98.8686,19973.0
2023-06-08 14:50:00,101.01,101.05,100.92,101.04,15077.0,98.8686,98.9078,98.7805,98.898,15077.0
2023-06-08 15:00:00,101.04,101.11,100.92,101.07,23789.0,98.898,98.9665,98.7805,98.9273,23789.0
2023-06-08 15:10:00,101.08,101.09,100.8,100.87,67210.0,98.9371,98.9469,98.6631,98.7316,67210.0
2023-06-08 15:20:00,100.85,100.97,100.76,100.78,37205.0,98.712,98.8295,98.6239,98.6435,37205.0
2023-06-08 15:30:00,100.78,100.84,100.68,100.69,41075.0,98.6435,98.7022,98.5456,98.5554,41075.0
2023-06-08 15:40:00,100.7,100.97,100.69,100.95,49003.0,98.5652,98.8295,98.5554,98.8099,49003.0
2023-06-08 15:50:00,100.96,101.19,100.57,100.87,295371.0,98.8197,99.0448,98.4379,98.7316,295371.0
2023-06-09 09:30:00,101.41,101.44,100.4,100.56,30003.0,99.2601,99.2895,98.2716,98.4282,30003.0
2023-06-09 09:40:00,100.66,101.19,100.61,100.94,22685.0,98.526,99.0448,98.4771,98.8001,22685.0
2023-06-09 09:50:00,100.97,101.26,100.85,100.85,22231.0,98.8295,99.1133,98.712,98.712,22231.0
2023-06-09 10:00:00,100.85,101.74,100.81,101.61,55237.0,98.712,99.5831,98.6729,99.4559,55237.0
2023-06-09 10:10:00,101.65,101.7,101.35,101.64,23205.0,99.4951,99.544,99.2014,99.4853,23205.0
2023-06-09 10:20:00,101.59,101.61,101.21,101.38,18588.0,99.4363,99.4559,99.0644,99.2308,18588.0
2023-06-09 10:30:00,101.38,101.46,101.14,101.23,38645.0,99.2308,99.3091,98.9959,99.084,38645.0
2023-06-09 10:40:00,101.21,101.21,100.94,100.96,32156.0,99.0644,99.0644,98.8001,98.8197,32156.0
2023-06-09 10:50:00,100.95,101.15,100.8,101.02,25427.0,98.8099,99.0057,98.6631,98.8784,25427.0
2023-06-09 11:00:00,101.0,101.18,100.97,101.01,15455.0,98.8588,99.035,98.8295,98.8686,15455.0
2023-06-09 11:10:00,101.01,101.08,100.93,101.01,21013.0,98.8686,98.9371,98.7903,98.8686,21013.0
2023-06-09 11:20:00,101.04,101.04,100.55,100.7,15323.0,98.898,98.898,98.4184,98.5652,15323.0
2023-06-09 11:30:00,100.7,100.88,100.59,100.81,12918.0,98.5652,98.7414,98.4575,98.6729,12918.0
2023-06-09 11:40:00,100.85,100.97,100.79,100.97,12414.0,98.712,98.8295,98.6533,98.8295,12414.0
2023-06-09 11:50:00,100.94,101.04,100.85,101.04,28479.0,98.8001,98.898,98.712,98.898,28479.0
2023-06-09 12:00:00,101.0,101.03,100.75,100.75,16462.0,98.8588,98.8882,98.6141,98.6141,16462.0
2023-06-09 12:10:00,100.75,100.92,100.75,100.79,13182.0,98.6141,98.7805,98.6141,98.6533,13182.0
2023-06-09 12:20:00,100.82,100.82,100.65,100.81,11948.0,98.6826,98.6826,98.5163,98.6729,11948.0
2023-06-09 12:30:00,100.78,100.9,100.75,100.79,14648.0,98.6435,98.761,98.6141,98.6533,14648.0
2023-06-09 12:40:00,100.79,100.99,100.74,100.89,24255.0,98.6533,98.849,98.6043,98.7512,24255.0
2023-06-09 12:50:00,100.87,100.9,100.66,100.78,16779.0,98.7316,98.761,98.526,98.6435,16779.0
2023-06-09 13:00:00,100.78,100.87,100.68,100.76,25083.0,98.6435,98.7316,98.5456,98.6239,25083.0
2023-06-09 13:10:00,100.72,100.73,100.39,100.5,26375.0,98.5848,98.5946,98.2618,98.3694,26375.0
2023-06-09 13:20:00,100.47,100.53,100.38,100.41,23926.0,98.3401,98.3988,98.252,98.2813,23926.0
2023-06-09 13:30:00,100.41,100.82,100.39,100.81,36192.0,98.2813,98.6826,98.2618,98.6729,36192.0
2023-06-09 13:40:00,100.83,100.88,100.56,100.61,24053.0,98.6924,98.7414,98.4282,98.4771,24053.0
2023-06-09 13:50:00,100.57,100.61,100.49,100.59,14370.0,98.4379,98.4771,98.3596,98.4575,14370.0
2023-06-09 14:00:00,100.61,100.61,100.41,100.52,15698.0,98.4771,98.4771,98.2813,98.389,15698.0
2023-06-09 14:10:00,100.6,100.63,100.38,100.44,10448.0,98.4673,98.4967,98.252,98.3107,10448.0
2023-06-09 14:20:00,100.44,100.48,100.23,100.24,13542.0,98.3107,98.3499,98.1052,98.1149,13542.0
2023-06-09 14:30:00,100.22,100.29,100.02,100.02,17692.0,98.0954,98.1639,97.8996,97.8996,17692.0
2023-06-09 14:40:00,100.09,100.11,99.95,100.0,15789.0,97.9681,97.9877,97.8311,97.88,15789.0
2023-06-09 14:50:00,100.0,100.05,99.86,99.99,20484.0,97.88,97.929,97.743,97.8702,20484.0
2023-06-09 15:00:00,100.01,100.34,99.98,100.15,42113.0,97.8898,98.2128,97.8605,98.0269,42113.0
2023-06-09 15:10:00,100.1,100.21,99.99,100.14,14690.0,97.9779,98.0856,97.8702,98.0171,14690.0
2023-06-09 15:20:00,100.14,100.2,100.02,100.07,20841.0,98.0171,98.0758,97.8996,97.9485,20841.0
2023-06-09 15:30:00,100.09,100.3,100.01,100.22,45900.0,97.9681,98.1737,97.8898,98.0954,45900.0
2023-06-09 15:40:00,100.23,100.28,100.03,100.04,53784.0,98.1052,98.1541,97.9094,97.9192,53784.0
2023-06-09 15:50:00,100.03,100.24,99.99,100.09,195946.0,97.9094,98.1149,97.8702,97.9681,195946.0
2023-06-12 09:30:00,99.89,100.66,99.86,100.6,29351.0,97.7724,98.526,97.743,98.4673,29351.0
2023-06-12 09:40:00,100.62,101.28,100.61,101.23,26085.0,98.4869,99.1329,98.4771,99.084,26085.0
2023-06-12 09:50:00,101.23,101.65,101.16,101.4,20934.0,99.084,99.4951,99.0154,99.2504,20934.0
2023-06-12 10:00:00,101.46,101.58,100.82,100.9,37419.0,99.3091,99.4265,98.6826,98.761,37419.0
2023-06-12 10:10:00,100.93,101.04,100.62,100.7,31407.0,98.7903,98.898,98.4869,98.5652,31407.0
2023-06-12 10:20:00,100.65,100.7,100.07,100.38,50470.0,98.5163,98.5652,97.9485,98.252,50470.0
2023-06-12 10:30:00,100.37,100.69,100.33,100.39,47941.0,98.2422,98.5554,98.203,98.2618,47941.0
2023-06-12 10:40:00,100.41,100.68,100.41,100.47,23608.0,98.2813,98.5456,98.2813,98.3401,23608.0
2023-06-12 10:50:00,100.48,100.55,100.17,100.45,24325.0,98.3499,98.4184,98.0464,98.3205,24325.0
2023-06-12 11:00:00,100.5,100.67,100.39,100.39,16322.0,98.3694,98.5358,98.2618,98.2618,16322.0
2023-06-12 11:10:00,100.4,100.5,100.23,100.29,16003.0,98.2716,98.3694,98.1052,98.1639,16003.0
2023-06-12 11:20:00,100.31,100.31,99.65,99.65,21721.0,98.1835,98.1835,97.5375,97.5375,21721.0
2023-06-12 11:30:00,99.64,99.79,99.55,99.65,22122.0,97.5277,97.6745,97.4396,97.5375,22122.0
2023-06-12 11:40:00,99.61,99.78,99.55,99.75,15439.0,97.4983,97.6647,97.4396,97.6353,15439.0
2023-06-12 11:50:00,99.73,99.86,99.72,99.85,12814.0,97.6158,97.743,97.606,97.7332,12814.0
2023-06-12 12:00:00,99.87,100.13,99.87,100.04,15428.0,97.7528,98.0073,97.7528,97.9192,15428.0
2023-06-12 12:10:00,100.03,100.23,99.99,100.15,23682.0,97.9094,98.1052,97.8702,98.0269,23682.0
2023-06-12 12:20:00,100.12,100.21,100.06,100.11,20345.0,97.9975,98.0856,97.9388,97.9877,20345.0
2023-06-12 12:30:00,100.12,100.19,100.08,100.14,20796.0,97.9975,98.066,97.9583,98.0171,20796.0
2023-06-12 12:40:00,100.14,100.14,99.96,100.02,13601.0,98.0171,98.0171,97.8409,97.8996,13601.0
2023-06-12 12:50:00,100.01,100.44,100.01,100.38,51852.0,97.8898,98.3107,97.8898,98.252,51852.0
2023-06-12 13:00:00,100.36,100.49,100.34,100.48,11211.0,98.2324,98.3596,98.2128,98.3499,11211.0
2023-06-12 13:10:00,100.52,100.54,100.34,100.38,10376.0,98.389,98.4086,98.2128,98.252,10376.0
2023-06-12 13:20:00,100.42,100.45,100.15,100.15,11210.0,98.2911,98.3205,98.0269,98.0269,11210.0
2023-06-12 13:30:00,100.16,100.35,100.03,100.34,8542.0,98.0366,98.2226,97.9094,98.2128,8542.0
2023-06-12 13:40:00,100.36,100.38,100.24,100.24,8340.0,98.2324,98.252,98.1149,98.1149,8340.0
2023-06-12 13:50:00,100.22,100.24,100.05,100.07,9934.0,98.0954,98.1149,97.929,97.9485,9934.0
2023-06-12 14:00:00,100.07,100.26,100.04,100.26,12945.0,97.9485,98.1345,97.9192,98.1345,12945.0
2023-06-12 14:10:00,100.24,100.28,100.16,100.19,8783.0,98.1149,98.1541,98.0366,98.066,8783.0
2023-06-12 14:20:00,100.18,100.23,100.14,100.22,9744.0,98.0562,98.1052,98.0171,98.0954,9744.0
2023-06-12 14:30:00,100.22,100.33,100.06,100.06,9368.0,98.0954,98.203,97.9388,97.9388,9368.0
2023-06-12 14:40:00,100.02,100.24,99.99,100.2,10379.0,97.8996,98.1149,97.8702,98.0758,10379.0
2023-06-12 14:50:00,100.19,100.2,100.08,100.15,8846.0,98.066,98.0758,97.9583,98.0269,8846.0
2023-06-12 15:00:00,100.15,100.26,100.14,100.26,22728.0,98.0269,98.1345,98.0171,98.1345,22728.0
2023-06-12 15:10:00,100.25,100.7,100.24,100.47,25397.0,98.1247,98.5652,98.1149,98.3401,25397.0
2023-06-12 15:20:00,100.48,100.7,100.44,100.64,21011.0,98.3499,98.5652,98.3107,98.5065,21011.0
2023-06-12 15:30:00,100.64,100.68,100.47,100.59,26351.0,98.5065,98.5456,98.3401,98.4575,26351.0
2023-06-12 15:40:00,100.58,100.58,100.35,100.47,44566.0,98.4477,98.4477,98.2226,98.3401,44566.0
2023-06-12 15:50:00,100.47,100.71,100.41,100.7,193343.0,98.3401,98.575,98.2813,98.5652,193343.0
2023-06-13 09:30:00,100.31,101.2,100.21,101.15,55361.0,98.1835,99.0546,98.0856,99.0057,55361.0
2023-06-13 09:40:00,101.18,101.75,101.08,101.39,60908.0,99.035,99.5929,98.9371,99.2406,60908.0
2023-06-13 09:50:00,101.42,101.42,100.87,101.03,55477.0,99.2699,99.2699,98.7316,98.8882,55477.0
2023-06-13 10:00:00,101.06,101.36,100.97,101.3,28275.0,98.9176,99.2112,98.8295,99.1525,28275.0
2023-06-13 10:10:00,101.26,101.26,100.76,101.04,56144.0,99.1133,99.1133,98.6239,98.898,56144.0
2023-06-13 10:20:00,101.04,101.28,100.99,101.17,33083.0,98.898,99.1329,98.849,99.0252,33083.0
2023-06-13 10:30:00,101.2,101.34,101.01,101.32,26869.0,99.0546,99.1916,98.8686,99.172,26869.0
2023-06-13 10:40:00,101.33,101.69,101.23,101.58,43515.0,99.1818,99.5342,99.084,99.4265,43515.0
2023-06-13 10:50:00,101.59,101.59,101.27,101.28,20737.0,99.4363,99.4363,99.1231,99.1329,20737.0
2023-06-13 11:00:00,101.3,101.3,101.14,101.18,16063.0,99.1525,99.1525,98.9959,99.035,16063.0
2023-06-13 11:10:00,101.2,101.43,101.19,101.36,21098.0,99.0546,99.2797,99.0448,99.2112,21098.0
2023-06-13 11:20:00,101.36,101.41,101.15,101.22,30705.0,99.2112,99.2601,99.0057,99.0742,30705.0
2023-06-13 11:30:00,101.22,101.22,100.7,100.7,37712.0,99.0742,99.0742,98.5652,98.5652,37712.0
2023-06-13 11:40:00,100.71,100.8,100.55,100.57,29627.0,98.575,98.6631,98.4184,98.4379,29627.0
2023-06-13 11:50:00,100.56,100.71,100.13,100.14,54357.0,98.4282,98.575,98.0073,98.0171,54357.0
2023-06-13 12:00:00,100.09,100.18,99.56,100.11,60766.0,97.9681,98.0562,97.4494,97.9877,60766.0
2023-06-13 12:10:00,100.11,100.41,100.08,100.18,26374.0,97.9877,98.2813,97.9583,98.0562,26374.0
2023-06-13 12:20:00,100.15,100.17,99.94,100.11,19958.0,98.0269,98.0464,97.8213,97.9877,19958.0
2023-06-13 12:30:00,100.1,100.26,100.09,100.21,25385.0,97.9779,98.1345,97.9681,98.0856,25385.0
2023-06-13 12:40:00,100.24,100.4,100.22,100.34,23965.0,98.1149,98.2716,98.0954,98.2128,23965.0
2023-06-13 12:50:00,100.35,100.61,100.34,100.57,24817.0,98.2226,98.4771,98.2128,98.4379,24817.0
2023-06-13 13:00:00,100.57,100.65,100.35,100.39,34055.0,98.4379,98.5163,98.2226,98.2618,34055.0
2023-06-13 13:10:00,100.37,100.64,100.31,100.62,38410.0,98.2422,98.5065,98.1835,98.4869,38410.0
2023-06-13 13:20:00,100.62,100.68,100.44,100.64,31583.0,98.4869,98.5456,98.3107,98.5065,31583.0
2023-06-13 13:30:00,100.62,100.73,100.47,100.62,17518.0,98.4869,98.5946,98.3401,98.4869,17518.0
2023-06-13 13:40:00,100.61,100.76,100.59,100.75,17223.0,98.4771,98.6239,98.4575,98.6141,17223.0
2023-06-13 13:50:00,100.74,100.75,100.51,100.61,17047.0,98.6043,98.6141,98.3792,98.4771,17047.0
2023-06-13 14:00:00,100.59,100.67,100.45,100.5,9756.0,98.4575,98.5358,98.3205,98.3694,9756.0
2023-06-13 14:10:00,100.45,100.45,100.35,100.37,22139.0,98.3205,98.3205,98.2226,98.2422,22139.0
2023-06-13 14:20:00,100.4,100.47,100.29,100.4,82877.0,98.2716,98.3401,98.1639,98.2716,82877.0
2023-06-13 14:30:00,100.39,100.46,100.25,100.43,69776.0,98.2618,98.3303,98.1247,98.3009,69776.0
2023-06-13 14:40:00,100.44,100.53,100.37,100.45,16145.0,98.3107,98.3988,98.2422,98.3205,16145.0
2023-06-13 14:50:00,100.45,100.59,100.43,100.47,15294.0,98.3205,98.4575,98.3009,98.3401,15294.0
2023-06-13 15:00:00,100.48,100.67,100.45,100.57,16903.0,98.3499,98.5358,98.3205,98.4379,16903.0
2023-06-13 15:10:00,100.6,100.67,100.5,100.54,46281.0,98.4673,98.5358,98.3694,98.4086,46281.0
2023-06-13 15:20:00,100.54,100.7,100.54,100.56,22245.0,98.4086,98.5652,98.4086,98.4282,22245.0
2023-06-13 15:30:00,100.57,100.74,100.53,100.56,35175.0,98.4379,98.6043,98.3988,98.4282,35175.0
2023-06-13 15:40:00,100.55,100.68,100.46,100.5,56669.0,98.4184,98.5456,98.3303,98.3694,56669.0
2023-06-13 15:50:00,100.51,100.61,100.43,100.61,148697.0,98.3792,98.4771,98.3009,98.4771,148697.0
2023-06-14 09:30:00,101.14,102.82,100.78,102.56,43494.0,99.2405,100.889,98.8873,100.6338,43494.0
2023-06-14 09:40:00,102.59,102.8,102.08,102.39,72503.0,100.6633,100.8693,100.1629,100.467,72503.0
2023-06-14 09:50:00,102.29,102.58,101.83,102.24,24971.0,100.3689,100.6535,99.9176,100.3199,24971.0
2023-06-14 10:00:00,102.16,102.22,101.96,102.18,28511.0,100.2414,100.3002,100.0451,100.261,28511.0
2023-06-14 10:10:00,102.15,102.16,101.87,101.87,27315.0,100.2315,100.2414,99.9568,99.9568,27315.0
2023-06-14 10:20:00,101.84,101.94,101.61,101.65,26221.0,99.9274,100.0255,99.7017,99.7409,26221.0
2023-06-14 10:30:00,101.6,101.85,101.5,101.68,46677.0,99.6919,99.9372,99.5938,99.7704,46677.0
2023-06-14 10:40:00,101.69,101.84,101.49,101.84,26415.0,99.7802,99.9274,99.5839,99.9274,26415.0
2023-06-14 10:50:00,101.84,102.07,101.78,101.97,40390.0,99.9274,100.1531,99.8685,100.0549,40390.0
2023-06-14 11:00:00,101.97,102.15,101.91,101.97,21788.0,100.0549,100.2315,99.9961,100.0549,21788.0
2023-06-14 11:10:00,101.97,102.2,101.88,102.04,33093.0,100.0549,100.2806,99.9666,100.1236,33093.0
2023-06-14 11:20:00,102.05,102.12,101.83,101.84,24944.0,100.1334,100.2021,99.9176,99.9274,24944.0
2023-06-14 11:30:00,101.86,101.98,101.75,101.97,16823.0,99.947,100.0647,99.8391,100.0549,16823.0
2023-06-14 11:40:00,101.97,102.42,101.96,102.38,69929.0,100.0549,100.4965,100.0451,100.4572,69929.0
2023-06-14 11:50:00,102.36,102.54,102.27,102.54,22322.0,100.4376,100.6142,100.3493,100.6142,22322.0
2023-06-14 12:00:00,102.56,102.58,102.15,102.22,23202.0,100.6338,100.6535,100.2315,100.3002,23202.0
2023-06-14 12:10:00,102.22,102.47,102.21,102.41,20554.0,100.3002,100.5455,100.2904,100.4867,20554.0
2023-06-14 12:20:00,102.4,102.41,102.2,102.27,20200.0,100.4769,100.4867,100.2806,100.3493,20200.0
2023-06-14 12:30:00,102.24,102.32,102.18,102.24,14923.0,100.3199,100.3984,100.261,100.3199,14923.0
2023-06-14 12:40:00,102.21,102.26,102.1,102.21,16307.0,100.2904,100.3395,100.1825,100.2904,16307.0
2023-06-14 12:50:00,102.21,102.29,102.03,102.1,18181.0,100.2904,100.3689,100.1138,100.1825,18181.0
2023-06-14 13:00:00,102.08,102.14,101.83,102.04,53869.0,100.1629,100.2217,99.9176,100.1236,53869.0
2023-06-14 13:10:00,102.04,102.04,101.83,101.96,21464.0,100.1236,100.1236,99.9176,100.0451,21464.0
2023-06-14 13:20:00,101.94,101.96,101.84,101.94,16438.0,100.0255,100.0451,99.9274,100.0255,16438.0
2023-06-14 13:30:00,101.93,101.96,101.8,101.84,14740.0,100.0157,100.0451,99.8881,99.9274,14740.0
2023-06-14 13:40:00,101.85,101.92,101.79,101.89,17071.0,99.9372,100.0059,99.8783,99.9764,17071.0
2023-06-14 13:50:00,101.89,102.08,101.81,102.07,31929.0,99.9764,100.1629,99.8979,100.1531,31929.0
2023-06-14 14:00:00,102.06,102.06,101.16,101.48,50563.0,100.1432,100.1432,99.2601,99.5741,50563.0
2023-06-14 14:10:00,101.48,101.66,101.11,101.3,81945.0,99.5741,99.7508,99.2111,99.3975,81945.0
2023-06-14 14:20:00,101.28,101.29,100.81,101.25,25343.0,99.3779,99.3877,98.9167,99.3485,25343.0
2023-06-14 14:30:00,101.2,101.48,101.08,101.27,35023.0,99.2994,99.5741,99.1816,99.3681,35023.0
2023-06-14 14:40:00,101.29,101.89,101.28,101.89,25103.0,99.3877,99.9764,99.3779,99.9764,25103.0
2023-06-14 14:50:00,101.88,101.88,101.56,101.59,30822.0,99.9666,99.9666,99.6526,99.6821,30822.0
2023-06-14 15:00:00,101.58,102.09,101.58,102.04,38490.0,99.6723,100.1727,99.6723,100.1236,38490.0
2023-06-14 15:10:00,102.07,102.12,101.28,101.38,43853.0,100.1531,100.2021,99.3779,99.476,43853.0
2023-06-14 15:20:00,101.35,101.75,101.35,101.51,33562.0,99.4466,99.8391,99.4466,99.6036,33562.0
2023-06-14 15:30:00,101.53,101.55,101.29,101.3,58628.0,99.6232,99.6428,99.3877,99.3975,58628.0
2023-06-14 15:40:00,101.33,101.37,101.06,101.06,144659.0,99.4269,99.4662,99.162,99.162,144659.0
2023-06-14 15:50:00,101.08,101.28,100.76,101.18,256133.0,99.1816,99.3779,98.8677,99.2798,256133.0
2023-06-15 09:30:00,100.41,101.04,100.33,100.53,31283.0,98.5242,99.1424,98.4457,98.642,31283.0
2023-06-15 09:40:00,100.52,100.65,100.13,100.65,27085.0,98.6322,98.7597,98.2495,98.7597,27085.0
2023-06-15 09:50:00,100.65,100.82,100.52,100.55,38179.0,98.7597,98.9265,98.6322,98.6616,38179.0
2023-06-15 10:00:00,100.62,101.02,100.49,100.61,41017.0,98.7303,99.1228,98.6027,98.7205,41017.0
2023-06-15 10:10:00,100.67,100.74,100.53,100.71,18864.0,98.7793,98.848,98.642,98.8186,18864.0
2023-06-15 10:20:00,100.75,100.96,100.68,100.83,14971.0,98.8578,99.0639,98.7892,98.9363,14971.0
2023-06-15 10:30:00,100.84,100.89,100.35,100.45,19294.0,98.9462,98.9952,98.4654,98.5635,19294.0
2023-06-15 10:40:00,100.43,100.79,100.39,100.67,17364.0,98.5439,98.8971,98.5046,98.7793,17364.0
2023-06-15 10:50:00,100.68,100.68,100.28,100.33,18623.0,98.7892,98.7892,98.3967,98.4457,18623.0
2023-06-15 11:00:00,100.34,100.63,100.26,100.58,24201.0,98.4555,98.7401,98.377,98.691,24201.0
2023-06-15 11:10:00,100.65,101.32,100.6,101.1,24274.0,98.7597,99.4171,98.7107,99.2013,24274.0
2023-06-15 11:20:00,101.15,101.39,101.14,101.39,24851.0,99.2503,99.4858,99.2405,99.4858,24851.0
2023-06-15 11:30:00,101.4,101.45,101.23,101.38,14308.0,99.4956,99.5447,99.3288,99.476,14308.0
2023-06-15 11:40:00,101.39,101.42,101.11,101.11,19059.0,99.4858,99.5153,99.2111,99.2111,19059.0
2023-06-15 11:50:00,101.16,101.37,101.12,101.33,18352.0,99.2601,99.4662,99.2209,99.4269,18352.0
2023-06-15 12:00:00,101.36,101.51,101.36,101.51,13287.0,99.4564,99.6036,99.4564,99.6036,13287.0
2023-06-15 12:10:00,101.49,101.72,101.42,101.7,19132.0,99.5839,99.8096,99.5153,99.79,19132.0
2023-06-15 12:20:00,101.69,101.82,101.69,101.7,24713.0,99.7802,99.9077,99.7802,99.79,24713.0
2023-06-15 12:30:00,101.71,101.82,101.54,101.75,23087.0,99.7998,99.9077,99.633,99.8391,23087.0
2023-06-15 12:40:00,101.73,101.82,101.66,101.82,10665.0,99.8194,99.9077,99.7508,99.9077,10665.0
2023-06-15 12:50:00,101.84,102.05,101.81,102.03,17740.0,99.9274,100.1334,99.8979,100.1138,17740.0
2023-06-15 13:00:00,102.02,102.1,101.9,101.94,14328.0,100.104,100.1825,99.9862,100.0255,14328.0
2023-06-15 13:10:00,101.93,101.95,101.78,101.78,12557.0,100.0157,100.0353,99.8685,99.8685,12557.0
2023-06-15 13:20:00,101.79,101.89,101.73,101.82,16933.0,99.8783,99.9764,99.8194,99.9077,16933.0
2023-06-15 13:30:00,101.88,101.95,101.82,101.86,10583.0,99.9666,100.0353,99.9077,99.947,10583.0
2023-06-15 13:40:00,101.87,102.16,101.83,102.16,9520.0,99.9568,100.2414,99.9176,100.2414,9520.0
2023-06-15 13:50:00,102.14,102.33,102.12,102.27,16083.0,100.2217,100.4082,100.2021,100.3493,16083.0
2023-06-15 14:00:00,102.3,102.34,102.06,102.15,21114.0,100.3787,100.418,100.1432,100.2315,21114.0
2023-06-15 14:10:00,102.13,102.24,101.96,101.99,22070.0,100.2119,100.3199,100.0451,100.0746,22070.0
2023-06-15 14:20:00,101.95,102.07,101.9,102.07,19637.0,100.0353,100.1531,99.9862,100.1531,19637.0
2023-06-15 14:30:00,102.07,102.28,102.06,102.19,17346.0,100.1531,100.3591,100.1432,100.2708,17346.0
2023-06-15 14:40:00,102.19,102.4,102.14,102.32,34095.0,100.2708,100.4769,100.2217,100.3984,34095.0
2023-06-15 14:50:00,102.33,102.63,102.33,102.56,26708.0,100.4082,100.7025,100.4082,100.6338,26708.0
2023-06-15 15:00:00,102.58,102.65,102.37,102.51,21717.0,100.6535,100.7222,100.4474,100.5848,21717.0
2023-06-15 15:10:00,102.49,102.6,102.31,102.38,26498.0,100.5652,100.6731,100.3885,100.4572,26498.0
2023-06-15 15:20:00,102.35,102.41,102.21,102.33,25827.0,100.4278,100.4867,100.2904,100.4082,25827.0
2023-06-15 15:30:00,102.34,102.35,102.07,102.07,44269.0,100.418,100.4278,100.1531,100.1531,44269.0
2023-06-15 15:40:00,102.09,102.19,101.99,102.03,66037.0,100.1727,100.2708,100.0746,100.1138,66037.0
2023-06-15 15:50:00,102.05,102.15,101.86,101.99,195939.0,100.1334,100.2315,99.947,100.0746,195939.0
2023-06-16 09:30:00,102.5,102.5,100.92,100.96,275210.0,100.575,100.575,99.0246,99.0639,275210.0
2023-06-16 09:40:00,100.93,101.17,100.61,100.65,22224.0,99.0345,99.27,98.7205,98.7597,22224.0
2023-06-16 09:50:00,100.78,101.07,100.63,100.76,16496.0,98.8873,99.1718,98.7401,98.8677,16496.0
2023-06-16 10:00:00,100.92,101.4,100.77,101.26,25045.0,99.0246,99.4956,98.8775,99.3583,25045.0
2023-06-16 10:10:00,101.23,101.37,101.05,101.18,29709.0,99.3288,99.4662,99.1522,99.2798,29709.0
2023-06-16 10:20:00,101.17,101.48,101.17,101.29,18200.0,99.27,99.5741,99.27,99.3877,18200.0
2023-06-16 10:30:00,101.26,101.3,101.03,101.22,14263.0,99.3583,99.3975,99.1326,99.319,14263.0
2023-06-16 10:40:00,101.17,101.17,100.9,100.96,18926.0,99.27,99.27,99.005,99.0639,18926.0
2023-06-16 10:50:00,100.98,101.12,100.9,100.93,11915.0,99.0835,99.2209,99.005,99.0345,11915.0
2023-06-16 11:00:00,100.98,100.98,100.38,100.67,18302.0,99.0835,99.0835,98.4948,98.7793,18302.0
2023-06-16 11:10:00,100.69,100.75,100.55,100.56,35738.0,98.799,98.8578,98.6616,98.6714,35738.0
2023-06-16 11:20:00,100.53,100.55,100.14,100.3,15117.0,98.642,98.6616,98.2593,98.4163,15117.0
2023-06-16 11:30:00,100.31,100.4,100.14,100.19,11769.0,98.4261,98.5144,98.2593,98.3084,11769.0
2023-06-16 11:40:00,100.23,100.3,100.1,100.19,13789.0,98.3476,98.4163,98.22,98.3084,13789.0
2023-06-16 11:50:00,100.16,100.3,100.05,100.25,17054.0,98.2789,98.4163,98.171,98.3672,17054.0
2023-06-16 12:00:00,100.29,100.3,100.2,100.27,30431.0,98.4065,98.4163,98.3182,98.3869,30431.0
2023-06-16 12:10:00,100.23,100.3,100.15,100.29,19639.0,98.3476,98.4163,98.2691,98.4065,19639.0
2023-06-16 12:20:00,100.27,100.44,100.22,100.34,79216.0,98.3869,98.5537,98.3378,98.4555,79216.0
2023-06-16 12:30:00,100.32,100.43,100.31,100.37,24762.0,98.4359,98.5439,98.4261,98.485,24762.0
2023-06-16 12:40:00,100.36,100.63,100.24,100.62,36740.0,98.4752,98.7401,98.3574,98.7303,36740.0
2023-06-16 12:50:00,100.64,100.82,100.6,100.75,13352.0,98.7499,98.9265,98.7107,98.8578,13352.0
2023-06-16 13:00:00,100.77,100.87,100.5,100.51,12984.0,98.8775,98.9756,98.6125,98.6223,12984.0
2023-06-16 13:10:00,100.47,100.49,100.37,100.49,12149.0,98.5831,98.6027,98.485,98.6027,12149.0
2023-06-16 13:20:00,100.49,100.56,100.44,100.5,12479.0,98.6027,98.6714,98.5537,98.6125,12479.0
2023-06-16 13:30:00,100.49,100.57,100.48,100.53,12184.0,98.6027,98.6812,98.5929,98.642,12184.0
2023-06-16 13:40:00,100.49,100.66,100.48,100.51,11764.0,98.6027,98.7695,98.5929,98.6223,11764.0
2023-06-16 13:50:00,100.52,100.53,100.3,100.39,14480.0,98.6322,98.642,98.4163,98.5046,14480.0
2023-06-16 14:00:00,100.37,100.47,100.29,100.46,10968.0,98.485,98.5831,98.4065,98.5733,10968.0
2023-06-16 14:10:00,100.48,100.53,100.35,100.38,16298.0,98.5929,98.642,98.4654,98.4948,16298.0
2023-06-16 14:20:00,100.36,100.39,100.27,100.32,13762.0,98.4752,98.5046,98.3869,98.4359,13762.0
2023-06-16 14:30:00,100.31,100.48,100.19,100.45,16514.0,98.4261,98.5929,98.3084,98.5635,16514.0
2023-06-16 14:40:00,100.45,100.64,100.45,100.48,21757.0,98.5635,98.7499,98.5635,98.5929,21757.0
2023-06-16 14:50:00,100.48,100.5,100.38,100.43,16301.0,98.5929,98.6125,98.4948,98.5439,16301.0
2023-06-16 15:00:00,100.45,100.48,100.2,100.21,22134.0,98.5635,98.5929,98.3182,98.328,22134.0
2023-06-16 15:10:00,100.23,100.34,100.23,100.25,16049.0,98.3476,98.4555,98.3476,98.3672,16049.0
2023-06-16 15:20:00,100.25,100.53,100.22,100.45,28557.0,98.3672,98.642,98.3378,98.5635,28557.0
2023-06-16 15:30:00,100.47,100.7,100.44,100.68,46609.0,98.5831,98.8088,98.5537,98.7892,46609.0
2023-06-16 15:40:00,100.69,100.99,100.68,100.89,145257.0,98.799,99.0933,98.7892,98.9952,145257.0
2023-06-16 15:50:00,100.91,101.1,100.56,100.7,188433.0,99.0148,99.2013,98.6714,98.8088,188433.0
2023-06-20 09:30:00,99.23,99.93,99.23,99.65,28157.0,97.3664,98.0532,97.3664,97.7785,28157.0
2023-06-20 09:40:00,99.55,99.76,99.06,99.76,31179.0,97.6804,97.8864,97.1996,97.8864,31179.0
2023-06-20 09:50:00,99.7,100.25,99.66,99.97,25683.0,97.8276,98.3672,97.7883,98.0925,25683.0
2023-06-20 10:00:00,99.95,100.23,99.75,99.99,63599.0,98.0729,98.3476,97.8766,98.1121,63599.0
2023-06-20 10:10:00,99.99,100.06,99.66,99.8,31949.0,98.1121,98.1808,97.7883,97.9257,31949.0
2023-06-20 10:20:00,99.74,99.8,99.31,99.37,24845.0,97.8668,97.9257,97.4449,97.5038,24845.0
2023-06-20 10:30:00,99.37,99.61,99.26,99.53,51375.0,97.5038,97.7393,97.3958,97.6608,51375.0
2023-06-20 10:40:00,99.5,99.62,99.15,99.31,31575.0,97.6313,97.7491,97.2879,97.4449,31575.0
2023-06-20 10:50:00,99.33,99.42,99.06,99.42,18796.0,97.4645,97.5528,97.1996,97.5528,18796.0
2023-06-20 11:00:00,99.41,99.84,99.41,99.74,14996.0,97.543,97.9649,97.543,97.8668,14996.0
2023-06-20 11:10:00,99.78,100.24,99.77,100.13,15384.0,97.9061,98.3574,97.8962,98.2495,15384.0
2023-06-20 11:20:00,100.15,100.25,100.05,100.11,15330.0,98.2691,98.3672,98.171,98.2299,15330.0
2023-06-20 11:30:00,100.1,100.45,100.03,100.45,16701.0,98.22,98.5635,98.1514,98.5635,16701.0
2023-06-20 11:40:00,100.5,100.62,100.33,100.62,10061.0,98.6125,98.7303,98.4457,98.7303,10061.0
2023-06-20 11:50:00,100.62,100.67,100.39,100.59,15216.0,98.7303,98.7793,98.5046,98.7008,15216.0
2023-06-20 12:00:00,100.6,100.63,100.35,100.37,9244.0,98.7107,98.7401,98.4654,98.485,9244.0
2023-06-20 12:10:00,100.4,100.51,100.16,100.17,30191.0,98.5144,98.6223,98.2789,98.2887,30191.0
2023-06-20 12:20:00,100.2,100.38,100.15,100.17,26217.0,98.3182,98.4948,98.2691,98.2887,26217.0
2023-06-20 12:30:00,100.14,100.56,100.09,100.54,8605.0,98.2593,98.6714,98.2102,98.6518,8605.0
2023-06-20 12:40:00,100.61,100.81,100.59,100.81,28832.0,98.7205,98.9167,98.7008,98.9167,28832.0
2023-06-20 12:50:00,100.83,100.86,100.73,100.82,6274.0,98.9363,98.9658,98.8382,98.9265,6274.0
2023-06-20 13:00:00,100.86,101.08,100.81,101.03,38247.0,98.9658,99.1816,98.9167,99.1326,38247.0
2023-06-20 13:10:00,101.03,101.45,100.99,101.41,25633.0,99.1326,99.5447,99.0933,99.5054,25633.0
2023-06-20 13:20:00,101.46,101.81,101.46,101.76,34725.0,99.5545,99.8979,99.5545,99.8489,34725.0
2023-06-20 13:30:00,101.75,101.87,101.66,101.71,28763.0,99.8391,99.9568,99.7508,99.7998,28763.0
2023-06-20 13:40:00,101.71,101.96,101.71,101.93,24338.0,99.7998,100.0451,99.7998,100.0157,24338.0
2023-06-20 13:50:00,101.95,102.01,101.78,101.78,11955.0,100.0353,100.0942,99.8685,99.8685,11955.0
2023-06-20 14:00:00,101.77,101.84,101.72,101.74,13281.0,99.8587,99.9274,99.8096,99.8292,13281.0
2023-06-20 14:10:00,101.74,102.0,101.74,101.78,13023.0,99.8292,100.0844,99.8292,99.8685,13023.0
2023-06-20 14:20:00,101.79,101.8,101.56,101.71,47278.0,99.8783,99.8881,99.6526,99.7998,47278.0
2023-06-20 14:30:00,101.71,101.71,101.57,101.64,18227.0,99.7998,99.7998,99.6624,99.7311,18227.0
2023-06-20 14:40:00,101.64,101.8,101.6,101.76,14512.0,99.7311,99.8881,99.6919,99.8489,14512.0
2023-06-20 14:50:00,101.77,101.86,101.75,101.75,17276.0,99.8587,99.947,99.8391,99.8391,17276.0
2023-06-20 15:00:00,101.79,101.79,101.5,101.65,24952.0,99.8783,99.8783,99.5938,99.7409,24952.0
2023-06-20 15:10:00,101.61,101.63,101.45,101.48,17984.0,99.7017,99.7213,99.5447,99.5741,17984.0
2023-06-20 15:20:00,101.46,101.59,101.4,101.46,20603.0,99.5545,99.6821,99.4956,99.5545,20603.0
2023-06-20 15:30:00,101.45,101.55,101.34,101.55,28040.0,99.5447,99.6428,99.4368,99.6428,28040.0
2023-06-20 15:40:00,101.54,101.67,101.47,101.67,41414.0,99.633,99.7606,99.5643,99.7606,41414.0
2023-06-20 15:50:00,101.65,101.81,101.02,101.05,196709.0,99.7409,99.8979,99.1228,99.1522,196709.0
2023-06-21 09:30:00,100.54,100.56,99.53,99.53,83120.0,98.6518,98.6714,97.6608,97.6608,83120.0
2023-06-21 09:40:00,99.54,100.39,99.54,100.31,26466.0,97.6706,98.5046,97.6706,98.4261,26466.0
2023-06-21 09:50:00,100.33,100.33,99.68,99.81,56640.0,98.4457,98.4457,97.8079,97.9355,56640.0
2023-06-21 10:00:00,99.85,99.93,98.87,98.95,33736.0,97.9747,98.0532,97.0131,97.0916,33736.0
2023-06-21 10:10:00,98.95,99.4,98.85,99.25,14712.0,97.0916,97.5332,96.9935,97.386,14712.0
2023-06-21 10:20:00,99.26,99.37,98.83,98.93,15560.0,97.3958,97.5038,96.9739,97.072,15560.0
2023-06-21 10:30:00,98.97,99.34,98.96,99.33,14300.0,97.1113,97.4743,97.1015,97.4645,14300.0
2023-06-21 10:40:00,99.34,99.52,98.95,99.14,40405.0,97.4743,97.6509,97.0916,97.2781,40405.0
2023-06-21 10:50:00,99.13,99.48,99.07,99.48,18803.0,97.2683,97.6117,97.2094,97.6117,18803.0
2023-06-21 11:00:00,99.58,99.8,99.36,99.39,23388.0,97.7098,97.9257,97.4939,97.5234,23388.0
2023-06-21 11:10:00,99.41,99.41,99.1,99.14,13858.0,97.543,97.543,97.2388,97.2781,13858.0
2023-06-21 11:20:00,99.18,99.47,99.16,99.46,27804.0,97.3173,97.6019,97.2977,97.5921,27804.0
2023-06-21 11:30:00,99.45,99.56,99.32,99.46,25049.0,97.5823,97.6902,97.4547,97.5921,25049.0
2023-06-21 11:40:00,99.5,99.68,99.31,99.34,21368.0,97.6313,97.8079,97.4449,97.4743,21368.0
2023-06-21 11:50:00,99.34,99.44,99.28,99.37,9193.0,97.4743,97.5724,97.4154,97.5038,9193.0
2023-06-21 12:00:00,99.36,99.49,99.28,99.44,20664.0,97.4939,97.6215,97.4154,97.5724,20664.0
2023-06-21 12:10:00,99.43,99.56,99.36,99.46,7389.0,97.5626,97.6902,97.4939,97.5921,7389.0
2023-06-21 12:20:00,99.46,99.5,99.33,99.47,9865.0,97.5921,97.6313,97.4645,97.6019,9865.0
2023-06-21 12:30:00,99.46,99.52,99.38,99.42,5080.0,97.5921,97.6509,97.5136,97.5528,5080.0
2023-06-21 12:40:00,99.43,99.46,99.11,99.11,15320.0,97.5626,97.5921,97.2486,97.2486,15320.0
2023-06-21 12:50:00,99.15,99.27,99.0,99.0,14647.0,97.2879,97.4056,97.1407,97.1407,14647.0
2023-06-21 13:00:00,98.98,99.07,98.86,99.05,11635.0,97.1211,97.2094,97.0033,97.1898,11635.0
2023-06-21 13:10:00,99.06,99.17,98.97,99.05,26305.0,97.1996,97.3075,97.1113,97.1898,26305.0
2023-06-21 13:20:00,99.04,99.11,98.93,98.96,14364.0,97.18,97.2486,97.072,97.1015,14364.0
2023-06-21 13:30:00,98.99,99.33,98.99,99.33,9170.0,97.1309,97.4645,97.1309,97.4645,9170.0
2023-06-21 13:40:00,99.32,99.37,99.21,99.3,9557.0,97.4547,97.5038,97.3468,97.4351,9557.0
2023-06-21 13:50:00,99.3,99.72,99.28,99.69,79840.0,97.4351,97.8472,97.4154,97.8177,79840.0
2023-06-21 14:00:00,99.68,100.07,99.67,99.85,54473.0,97.8079,98.1906,97.7981,97.9747,54473.0
2023-06-21 14:10:00,99.86,100.0,99.86,99.97,17054.0,97.9846,98.1219,97.9846,98.0925,17054.0
2023-06-21 14:20:00,99.96,100.19,99.94,100.1,16641.0,98.0827,98.3084,98.0631,98.22,16641.0
2023-06-21 14:30:00,100.14,100.36,100.08,100.33,19800.0,98.2593,98.4752,98.2004,98.4457,19800.0
2023-06-21 14:40:00,100.36,100.42,100.24,100.3,14887.0,98.4752,98.534,98.3574,98.4163,14887.0
2023-06-21 14:50:00,100.33,100.49,100.33,100.45,15153.0,98.4457,98.6027,98.4457,98.5635,15153.0
2023-06-21 15:00:00,100.45,100.46,100.01,100.03,30774.0,98.5635,98.5733,98.1317,98.1514,30774.0
2023-06-21 15:10:00,100.04,100.25,100.04,100.19,17090.0,98.1612,98.3672,98.1612,98.3084,17090.0
2023-06-21 15:20:00,100.17,100.17,99.95,100.01,21399.0,98.2887,98.2887,98.0729,98.1317,21399.0
2023-06-21 15:30:00,100.03,100.07,99.84,99.94,32436.0,98.1514,98.1906,97.9649,98.0631,32436.0
2023-06-21 15:40:00,99.97,100.05,99.87,99.98,44517.0,98.0925,98.171,97.9944,98.1023,44517.0
2023-06-21 15:50:00,100.0,100.03,99.53,99.68,206088.0,98.1219,98.1514,97.6608,97.8079,206088.0
2023-06-22 09:30:00,99.11,99.26,98.07,98.48,26697.0,97.2486,97.3958,96.2282,96.6305,26697.0
2023-06-22 09:40:00,98.35,98.51,98.06,98.07,10623.0,96.5029,96.6599,96.2184,96.2282,10623.0
2023-06-22 09:50:00,98.06,98.8,98.06,98.74,8912.0,96.2184,96.9445,96.2184,96.8856,8912.0
2023-06-22 10:00:00,98.76,98.89,98.64,98.8,7468.0,96.9052,97.0328,96.7875,96.9445,7468.0
2023-06-22 10:10:00,98.78,99.2,98.77,99.09,15810.0,96.9248,97.337,96.915,97.229,15810.0
2023-06-22 10:20:00,99.05,99.32,98.97,99.3,10305.0,97.1898,97.4547,97.1113,97.4351,10305.0
2023-06-22 10:30:00,99.3,99.32,98.9,98.97,13058.0,97.4351,97.4547,97.0426,97.1113,13058.0
2023-06-22 10:40:00,98.97,98.99,98.72,98.95,12038.0,97.1113,97.1309,96.866,97.0916,12038.0
2023-06-22 10:50:00,98.96,99.11,98.88,98.95,12501.0,97.1015,97.2486,97.023,97.0916,12501.0
2023-06-22 11:00:00,98.95,99.04,98.77,98.77,12465.0,97.0916,97.18,96.915,96.915,12465.0
2023-06-22 11:10:00,98.79,98.88,98.58,98.88,32703.0,96.9347,97.023,96.7286,97.023,32703.0
2023-06-22 11:20:00,98.87,99.05,98.84,98.92,18197.0,97.0131,97.1898,96.9837,97.0622,18197.0
2023-06-22 11:30:00,98.94,99.23,98.86,99.16,7269.0,97.0818,97.3664,97.0033,97.2977,7269.0
2023-06-22 11:40:00,99.18,99.29,99.18,99.2,8104.0,97.3173,97.4253,97.3173,97.337,8104.0
2023-06-22 11:50:00,99.22,99.24,99.12,99.19,4504.0,97.3566,97.3762,97.2585,97.3271,4504.0
2023-06-22 12:00:00,99.2,99.27,99.13,99.25,14847.0,97.337,97.4056,97.2683,97.386,14847.0
2023-06-22 12:10:00,99.24,99.26,99.07,99.09,6257.0,97.3762,97.3958,97.2094,97.229,6257.0
2023-06-22 12:20:00,99.08,99.23,99.04,99.09,5506.0,97.2192,97.3664,97.18,97.229,5506.0
2023-06-22 12:30:00,99.09,99.24,99.07,99.17,5054.0,97.229,97.3762,97.2094,97.3075,5054.0
2023-06-22 12:40:00,99.19,99.26,99.09,99.09,4027.0,97.3271,97.3958,97.229,97.229,4027.0
2023-06-22 12:50:00,99.09,99.23,99.07,99.23,4277.0,97.229,97.3664,97.2094,97.3664,4277.0
2023-06-22 13:00:00,99.23,99.23,98.96,99.08,7615.0,97.3664,97.3664,97.1015,97.2192,7615.0
2023-06-22 13:10:00,99.06,99.09,99.02,99.06,3564.0,97.1996,97.229,97.1603,97.1996,3564.0
2023-06-22 13:20:00,99.1,99.19,99.05,99.16,5713.0,97.2388,97.3271,97.1898,97.2977,5713.0
2023-06-22 13:30:00,99.14,99.14,98.96,98.97,6991.0,97.2781,97.2781,97.1015,97.1113,6991.0
2023-06-22 13:40:00,98.97,99.0,98.91,98.97,5754.0,97.1113,97.1407,97.0524,97.1113,5754.0
2023-06-22 13:50:00,98.95,98.95,98.85,98.89,6726.0,97.0916,97.0916,96.9935,97.0328,6726.0
2023-06-22 14:00:00,98.94,99.11,98.94,99.04,4855.0,97.0818,97.2486,97.0818,97.18,4855.0
2023-06-22 14:10:00,99.04,99.11,99.02,99.08,5631.0,97.18,97.2486,97.1603,97.2192,5631.0
2023-06-22 14:20:00,99.11,99.26,99.09,99.25,4955.0,97.2486,97.3958,97.229,97.386,4955.0
2023-06-22 14:30:00,99.26,99.41,99.18,99.3,10777.0,97.3958,97.543,97.3173,97.4351,10777.0
2023-06-22 14:40:00,99.24,99.3,99.2,99.25,5988.0,97.3762,97.4351,97.337,97.386,5988.0
2023-06-22 14:50:00,99.27,99.39,99.25,99.39,8573.0,97.4056,97.5234,97.386,97.5234,8573.0
2023-06-22 15:00:00,99.39,99.41,99.31,99.31,7457.0,97.5234,97.543,97.4449,97.4449,7457.0
2023-06-22 15:10:00,99.3,99.33,99.21,99.29,10444.0,97.4351,97.4645,97.3468,97.4253,10444.0
2023-06-22 15:20:00,99.26,99.26,99.04,99.1,13610.0,97.3958,97.3958,97.18,97.2388,13610.0
2023-06-22 15:30:00,99.09,99.23,99.05,99.22,12830.0,97.229,97.3664,97.1898,97.3566,12830.0
2023-06-22 15:40:00,99.23,99.33,99.19,99.31,27020.0,97.3664,97.4645,97.3271,97.4449,27020.0
2023-06-22 15:50:00,99.38,99.65,99.3,99.63,133939.0,97.5136,97.7785,97.4351,97.7589,133939.0
2023-06-23 09:30:00,98.8,98.97,98.36,98.68,24104.0,96.9445,97.1113,96.5127,96.8267,24104.0
2023-06-23 09:40:00,98.71,99.16,98.6,98.98,11104.0,96.8562,97.2977,96.7482,97.1211,11104.0
2023-06-23 09:50:00,99.0,99.41,98.99,99.39,8990.0,97.1407,97.543,97.1309,97.5234,8990.0
2023-06-23 10:00:00,99.38,99.48,99.22,99.22,7088.0,97.5136,97.6117,97.3566,97.3566,7088.0
2023-06-23 10:10:00,99.16,99.16,98.93,99.1,7614.0,97.2977,97.2977,97.072,97.2388,7614.0
2023-06-23 10:20:00,99.1,99.13,98.85,98.95,6195.0,97.2388,97.2683,96.9935,97.0916,6195.0
2023-06-23 10:30:00,98.97,99.2,98.97,99.15,6360.0,97.1113,97.337,97.1113,97.2879,6360.0
2023-06-23 10:40:00,99.19,99.19,98.71,98.71,13091.0,97.3271,97.3271,96.8562,96.8562,13091.0
2023-06-23 10:50:00,98.7,98.8,98.42,98.53,9174.0,96.8463,96.9445,96.5716,96.6795,9174.0
2023-06-23 11:00:00,98.56,98.66,98.35,98.37,8426.0,96.709,96.8071,96.5029,96.5225,8426.0
2023-06-23 11:10:00,98.38,98.61,98.2,98.55,14994.0,96.5324,96.758,96.3557,96.6992,14994.0
2023-06-23 11:20:00,98.52,98.68,98.44,98.59,14094.0,96.6697,96.8267,96.5912,96.7384,14094.0
2023-06-23 11:30:00,98.63,98.9,98.62,98.87,10668.0,96.7777,97.0426,96.7678,97.0131,10668.0
2023-06-23 11:40:00,98.83,98.96,98.82,98.89,4929.0,96.9739,97.1015,96.9641,97.0328,4929.0
2023-06-23 11:50:00,98.89,98.93,98.76,98.92,5462.0,97.0328,97.072,96.9052,97.0622,5462.0
2023-06-23 12:00:00,98.97,99.05,98.9,98.91,5324.0,97.1113,97.1898,97.0426,97.0524,5324.0
2023-06-23 12:10:00,98.92,99.02,98.83,98.97,9182.0,97.0622,97.1603,96.9739,97.1113,9182.0
2023-06-23 12:20:00,98.93,99.03,98.91,99.01,6269.0,97.072,97.1701,97.0524,97.1505,6269.0
2023-06-23 12:30:00,99.01,99.19,99.01,99.05,7021.0,97.1505,97.3271,97.1505,97.1898,7021.0
2023-06-23 12:40:00,99.04,99.17,99.04,99.12,4809.0,97.18,97.3075,97.18,97.2585,4809.0
2023-06-23 12:50:00,99.09,99.09,98.98,99.06,2697.0,97.229,97.229,97.1211,97.1996,2697.0
2023-06-23 13:00:00,99.05,99.05,98.92,99.03,7250.0,97.1898,97.1898,97.0622,97.1701,7250.0
2023-06-23 13:10:00,99.04,99.06,98.97,99.03,12146.0,97.18,97.1996,97.1113,97.1701,12146.0
2023-06-23 13:20:00,99.05,99.31,99.03,99.31,4006.0,97.1898,97.4449,97.1701,97.4449,4006.0
2023-06-23 13:30:00,99.31,99.33,99.11,99.12,8325.0,97.4449,97.4645,97.2486,97.2585,8325.0
2023-06-23 13:40:00,99.16,99.16,98.97,99.0,8376.0,97.2977,97.2977,97.1113,97.1407,8376.0
2023-06-23 13:50:00,99.0,99.0,98.71,98.73,27313.0,97.1407,97.1407,96.8562,96.8758,27313.0
2023-06-23 14:00:00,98.72,98.78,98.57,98.57,13512.0,96.866,96.9248,96.7188,96.7188,13512.0
2023-06-23 14:10:00,98.59,98.59,98.41,98.56,12409.0,96.7384,96.7384,96.5618,96.709,12409.0
2023-06-23 14:20:00,98.55,98.62,98.46,98.47,13426.0,96.6992,96.7678,96.6108,96.6207,13426.0
2023-06-23 14:30:00,98.49,98.49,98.34,98.34,18678.0,96.6403,96.6403,96.4931,96.4931,18678.0
2023-06-23 14:40:00,98.32,98.33,98.15,98.26,14525.0,96.4735,96.4833,96.3067,96.4146,14525.0
2023-06-23 14:50:00,98.27,98.29,98.12,98.18,12473.0,96.4244,96.444,96.2772,96.3361,12473.0
2023-06-23 15:00:00,98.18,98.4,98.11,98.4,13154.0,96.3361,96.552,96.2674,96.552,13154.0
2023-06-23 15:10:00,98.43,98.62,98.43,98.62,8713.0,96.5814,96.7678,96.5814,96.7678,8713.0
2023-06-23 15:20:00,98.62,98.62,98.46,98.56,10771.0,96.7678,96.7678,96.6108,96.709,10771.0
2023-06-23 15:30:00,98.59,98.68,98.44,98.45,12440.0,96.7384,96.8267,96.5912,96.601,12440.0
2023-06-23 15:40:00,98.46,98.6,98.42,98.6,23050.0,96.6108,96.7482,96.5716,96.7482,23050.0
2023-06-23 15:50:00,98.56,98.98,98.52,98.84,114663.0,96.709,97.1211,96.6697,96.9837,114663.0
2023-06-26 09:30:00,98.12,99.14,98.12,99.09,33459.0,96.2772,97.2781,96.2772,97.229,33459.0
2023-06-26 09:40:00,99.11,99.37,99.03,99.06,17092.0,97.2486,97.5038,97.1701,97.1996,17092.0
2023-06-26 09:50:00,99.06,99.26,98.87,98.9,19286.0,97.1996,97.3958,97.0131,97.0426,19286.0
2023-06-26 10:00:00,98.87,98.89,98.49,98.51,35428.0,97.0131,97.0328,96.6403,96.6599,35428.0
2023-06-26 10:10:00,98.5,98.5,98.21,98.21,23134.0,96.6501,96.6501,96.3655,96.3655,23134.0
2023-06-26 10:20:00,98.2,98.33,98.12,98.2,24004.0,96.3557,96.4833,96.2772,96.3557,24004.0
2023-06-26 10:30:00,98.2,98.22,97.58,97.58,27529.0,96.3557,96.3754,95.7474,95.7474,27529.0
2023-06-26 10:40:00,97.54,97.7,97.42,97.66,30932.0,95.7081,95.8651,95.5904,95.8259,30932.0
2023-06-26 10:50:00,97.67,97.8,97.62,97.77,39362.0,95.8357,95.9632,95.7866,95.9338,39362.0
2023-06-26 11:00:00,97.77,98.04,97.71,97.97,18630.0,95.9338,96.1987,95.8749,96.1301,18630.0
2023-06-26 11:10:00,97.96,98.08,97.84,97.94,14315.0,96.1202,96.238,96.0025,96.1006,14315.0
2023-06-26 11:20:00,97.9,97.9,97.67,97.87,21706.0,96.0614,96.0614,95.8357,96.0319,21706.0
2023-06-26 11:30:00,97.87,97.93,97.53,97.62,21809.0,96.0319,96.0908,95.6983,95.7866,21809.0
2023-06-26 11:40:00,97.62,97.69,97.46,97.63,27936.0,95.7866,95.8553,95.6296,95.7964,27936.0
2023-06-26 11:50:00,97.6,97.7,97.58,97.69,7889.0,95.767,95.8651,95.7474,95.8553,7889.0
2023-06-26 12:00:00,97.71,97.76,97.42,97.44,11150.0,95.8749,95.924,95.5904,95.61,11150.0
2023-06-26 12:10:00,97.42,97.86,97.36,97.79,11117.0,95.5904,96.0221,95.5315,95.9534,11117.0
2023-06-26 12:20:00,97.86,97.91,97.58,97.58,6892.0,96.0221,96.0712,95.7474,95.7474,6892.0
2023-06-26 12:30:00,97.62,97.62,97.36,97.47,7137.0,95.7866,95.7866,95.5315,95.6394,7137.0
2023-06-26 12:40:00,97.42,97.48,97.25,97.36,16288.0,95.5904,95.6493,95.4236,95.5315,16288.0
2023-06-26 12:50:00,97.36,97.49,97.36,97.49,14123.0,95.5315,95.6591,95.5315,95.6591,14123.0
2023-06-26 13:00:00,97.48,97.54,97.26,97.26,14282.0,95.6493,95.7081,95.4334,95.4334,14282.0
2023-06-26 13:10:00,97.25,97.29,97.13,97.24,15077.0,95.4236,95.4628,95.3058,95.4138,15077.0
2023-06-26 13:20:00,97.25,97.43,97.18,97.39,16689.0,95.4236,95.6002,95.3549,95.5609,16689.0
2023-06-26 13:30:00,97.37,97.37,97.16,97.22,28440.0,95.5413,95.5413,95.3353,95.3941,28440.0
2023-06-26 13:40:00,97.25,97.39,97.14,97.27,25743.0,95.4236,95.5609,95.3156,95.4432,25743.0
2023-06-26 13:50:00,97.27,97.32,97.13,97.15,18211.0,95.4432,95.4923,95.3058,95.3255,18211.0
2023-06-26 14:00:00,97.14,97.14,96.99,97.03,19862.0,95.3156,95.3156,95.1685,95.2077,19862.0
2023-06-26 14:10:00,97.02,97.04,96.89,96.89,31276.0,95.1979,95.2175,95.0703,95.0703,31276.0
2023-06-26 14:20:00,96.87,96.96,96.75,96.95,37523.0,95.0507,95.139,94.933,95.1292,37523.0
2023-06-26 14:30:00,96.96,97.17,96.95,97.17,20528.0,95.139,95.3451,95.1292,95.3451,20528.0
2023-06-26 14:40:00,97.16,97.17,96.97,97.05,25930.0,95.3353,95.3451,95.1488,95.2273,25930.0
2023-06-26 14:50:00,97.07,97.1,96.86,96.98,16767.0,95.247,95.2764,95.0409,95.1586,16767.0
2023-06-26 15:00:00,96.98,97.05,96.91,96.93,28644.0,95.1586,95.2273,95.09,95.1096,28644.0
2023-06-26 15:10:00,96.93,96.96,96.75,96.85,24492.0,95.1096,95.139,94.933,95.0311,24492.0
2023-06-26 15:20:00,96.84,97.04,96.83,97.02,31152.0,95.0213,95.2175,95.0115,95.1979,31152.0
2023-06-26 15:30:00,97.01,97.15,96.99,97.0,37166.0,95.1881,95.3255,95.1685,95.1783,37166.0
2023-06-26 15:40:00,96.98,96.98,96.34,96.44,113586.0,95.1586,95.1586,94.5307,94.6288,113586.0
2023-06-26 15:50:00,96.42,96.55,96.36,96.54,255542.0,94.6092,94.7367,94.5503,94.7269,255542.0
2023-06-27 09:30:00,97.1,97.46,96.8,97.43,37309.0,95.2764,95.6296,94.982,95.6002,37309.0
2023-06-27 09:40:00,97.3,97.4,96.92,97.07,14701.0,95.4726,95.5708,95.0998,95.247,14701.0
2023-06-27 09:50:00,97.1,97.33,97.0,97.29,18182.0,95.2764,95.5021,95.1783,95.4628,18182.0
2023-06-27 10:00:00,97.32,97.41,97.15,97.26,19420.0,95.4923,95.5806,95.3255,95.4334,19420.0
2023-06-27 10:10:00,97.23,97.36,97.07,97.26,52989.0,95.404,95.5315,95.247,95.4334,52989.0
2023-06-27 10:20:00,97.25,97.3,97.08,97.2,14677.0,95.4236,95.4726,95.2568,95.3745,14677.0
2023-06-27 10:30:00,97.18,97.37,97.14,97.35,42397.0,95.3549,95.5413,95.3156,95.5217,42397.0
2023-06-27 10:40:00,97.37,97.54,97.3,97.48,39385.0,95.5413,95.7081,95.4726,95.6493,39385.0
2023-06-27 10:50:00,97.48,97.86,97.48,97.8,45954.0,95.6493,96.0221,95.6493,95.9632,45954.0
2023-06-27 11:00:00,97.8,97.83,97.36,97.37,19444.0,95.9632,95.9927,95.5315,95.5413,19444.0
2023-06-27 11:10:00,97.37,97.37,97.07,97.12,30914.0,95.5413,95.5413,95.247,95.296,30914.0
2023-06-27 11:20:00,97.07,97.12,96.85,97.0,19478.0,95.247,95.296,95.0311,95.1783,19478.0
2023-06-27 11:30:00,97.0,97.18,96.94,97.12,17271.0,95.1783,95.3549,95.1194,95.296,17271.0
2023-06-27 11:40:00,97.14,97.25,97.0,97.05,32141.0,95.3156,95.4236,95.1783,95.2273,32141.0
2023-06-27 11:50:00,97.02,97.04,96.81,96.82,14977.0,95.1979,95.2175,94.9918,95.0017,14977.0
2023-06-27 12:00:00,96.81,96.88,96.66,96.78,27561.0,94.9918,95.0605,94.8447,94.9624,27561.0
2023-06-27 12:10:00,96.78,96.94,96.73,96.76,23002.0,94.9624,95.1194,94.9133,94.9428,23002.0
2023-06-27 12:20:00,96.75,96.91,96.75,96.84,16971.0,94.933,95.09,94.933,95.0213,16971.0
2023-06-27 12:30:00,96.85,97.01,96.75,96.95,21719.0,95.0311,95.1881,94.933,95.1292,21719.0
2023-06-27 12:40:00,96.91,97.03,96.9,97.03,14918.0,95.09,95.2077,95.0801,95.2077,14918.0
2023-06-27 12:50:00,97.0,97.01,96.61,96.66,21622.0,95.1783,95.1881,94.7956,94.8447,21622.0
2023-06-27 13:00:00,96.67,96.8,96.59,96.65,36196.0,94.8545,94.982,94.776,94.8348,36196.0
2023-06-27 13:10:00,96.64,96.82,96.6,96.78,18413.0,94.825,95.0017,94.7858,94.9624,18413.0
2023-06-27 13:20:00,96.81,96.97,96.71,96.79,38963.0,94.9918,95.1488,94.8937,94.9722,38963.0
2023-06-27 13:30:00,96.8,96.94,96.74,96.75,22167.0,94.982,95.1194,94.9232,94.933,22167.0
2023-06-27 13:40:00,96.75,96.82,96.63,96.67,24292.0,94.933,95.0017,94.8152,94.8545,24292.0
2023-06-27 13:50:00,96.68,96.72,96.59,96.65,16453.0,94.8643,94.9035,94.776,94.8348,16453.0
2023-06-27 14:00:00,96.65,96.71,96.59,96.62,28072.0,94.8348,94.8937,94.776,94.8054,28072.0
2023-06-27 14:10:00,96.64,96.76,96.57,96.58,25558.0,94.825,94.9428,94.7563,94.7662,25558.0
2023-06-27 14:20:00,96.58,96.58,96.42,96.52,24002.0,94.7662,94.7662,94.6092,94.7073,24002.0
2023-06-27 14:30:00,96.52,96.58,96.46,96.46,19550.0,94.7073,94.7662,94.6484,94.6484,19550.0
2023-06-27 14:40:00,96.45,96.47,96.38,96.44,20511.0,94.6386,94.6582,94.5699,94.6288,20511.0
2023-06-27 14:50:00,96.44,96.44,96.27,96.28,39744.0,94.6288,94.6288,94.462,94.4718,39744.0
2023-06-27 15:00:00,96.29,96.4,96.28,96.29,42403.0,94.4816,94.5895,94.4718,94.4816,42403.0
2023-06-27 15:10:00,96.29,96.32,96.07,96.09,81284.0,94.4816,94.511,94.2657,94.2854,81284.0
2023-06-27 15:20:00,96.11,96.17,95.96,96.06,54707.0,94.305,94.3639,94.1578,94.2559,54707.0
2023-06-27 15:30:00,96.06,96.25,95.85,95.87,77314.0,94.2559,94.4424,94.0499,94.0695,77314.0
2023-06-27 15:40:00,95.87,96.12,95.83,96.1,75809.0,94.0695,94.3148,94.0302,94.2952,75809.0
2023-06-27 15:50:00,96.09,96.13,95.72,95.9,328960.0,94.2854,94.3246,93.9223,94.0989,328960.0
2023-06-28 09:30:00,95.98,95.98,95.17,95.58,48697.0,94.1774,94.1774,93.3826,93.7849,48697.0
2023-06-28 09:40:00,95.61,95.92,95.47,95.58,20911.0,93.8144,94.1186,93.677,93.7849,20911.0
2023-06-28 09:50:00,95.59,95.67,95.41,95.48,34651.0,93.7948,93.8732,93.6181,93.6868,34651.0
2023-06-28 10:00:00,95.49,95.58,95.26,95.42,55816.0,93.6966,93.7849,93.4709,93.6279,55816.0
2023-06-28 10:10:00,95.4,95.66,95.36,95.53,44936.0,93.6083,93.8634,93.5691,93.7359,44936.0
2023-06-28 10:20:00,95.54,95.83,95.43,95.52,39333.0,93.7457,94.0302,93.6378,93.7261,39333.0
2023-06-28 10:30:00,95.57,95.72,95.56,95.63,52643.0,93.7751,93.9223,93.7653,93.834,52643.0
2023-06-28 10:40:00,95.63,95.8,95.4,95.43,26254.0,93.834,94.0008,93.6083,93.6378,26254.0
2023-06-28 10:50:00,95.45,95.53,95.25,95.32,22671.0,93.6574,93.7359,93.4611,93.5298,22671.0
2023-06-28 11:00:00,95.28,95.37,95.23,95.26,17496.0,93.4906,93.5789,93.4415,93.4709,17496.0
2023-06-28 11:10:00,95.26,95.45,95.12,95.44,18753.0,93.4709,93.6574,93.3336,93.6476,18753.0
2023-06-28 11:20:00,95.42,95.59,95.32,95.54,18663.0,93.6279,93.7948,93.5298,93.7457,18663.0
2023-06-28 11:30:00,95.54,95.55,95.42,95.47,14341.0,93.7457,93.7555,93.6279,93.677,14341.0
2023-06-28 11:40:00,95.47,95.47,95.37,95.39,13814.0,93.677,93.677,93.5789,93.5985,13814.0
2023-06-28 11:50:00,95.36,95.45,95.32,95.45,15510.0,93.5691,93.6574,93.5298,93.6574,15510.0
2023-06-28 12:00:00,95.45,95.69,95.39,95.69,18208.0,93.6574,93.8929,93.5985,93.8929,18208.0
2023-06-28 12:10:00,95.71,95.79,95.68,95.77,11845.0,93.9125,93.991,93.8831,93.9714,11845.0
2023-06-28 12:20:00,95.77,95.78,95.46,95.56,21677.0,93.9714,93.9812,93.6672,93.7653,21677.0
2023-06-28 12:30:00,95.57,95.68,95.49,95.6,14879.0,93.7751,93.8831,93.6966,93.8046,14879.0
2023-06-28 12:40:00,95.58,95.58,95.38,95.5,17633.0,93.7849,93.7849,93.5887,93.7064,17633.0
2023-06-28 12:50:00,95.43,95.46,95.23,95.45,18532.0,93.6378,93.6672,93.4415,93.6574,18532.0
2023-06-28 13:00:00,95.45,95.57,95.33,95.54,15581.0,93.6574,93.7751,93.5396,93.7457,15581.0
2023-06-28 13:10:00,95.55,95.77,95.47,95.7,16986.0,93.7555,93.9714,93.677,93.9027,16986.0
2023-06-28 13:20:00,95.69,95.8,95.65,95.66,19028.0,93.8929,94.0008,93.8536,93.8634,19028.0
2023-06-28 13:30:00,95.67,95.75,95.49,95.67,11142.0,93.8732,93.9517,93.6966,93.8732,11142.0
2023-06-28 13:40:00,95.67,95.7,95.55,95.6,75757.0,93.8732,93.9027,93.7555,93.8046,75757.0
2023-06-28 13:50:00,95.6,95.77,95.55,95.75,27627.0,93.8046,93.9714,93.7555,93.9517,27627.0
2023-06-28 14:00:00,95.75,95.93,95.7,95.81,49555.0,93.9517,94.1284,93.9027,94.0106,49555.0
2023-06-28 14:10:00,95.8,96.09,95.8,96.08,39419.0,94.0008,94.2854,94.0008,94.2755,39419.0
2023-06-28 14:20:00,96.06,96.24,96.06,96.21,30711.0,94.2559,94.4325,94.2559,94.4031,30711.0
2023-06-28 14:30:00,96.19,96.4,96.13,96.3,34114.0,94.3835,94.5895,94.3246,94.4914,34114.0
2023-06-28 14:40:00,96.29,96.51,96.26,96.48,27711.0,94.4816,94.6975,94.4522,94.668,27711.0
2023-06-28 14:50:00,96.46,96.47,96.33,96.46,23722.0,94.6484,94.6582,94.5209,94.6484,23722.0
2023-06-28 15:00:00,96.45,96.47,96.16,96.2,40338.0,94.6386,94.6582,94.354,94.3933,40338.0
2023-06-28 15:10:00,96.19,96.31,96.18,96.23,32803.0,94.3835,94.5012,94.3737,94.4227,32803.0
2023-06-28 15:20:00,96.23,96.42,96.19,96.42,30398.0,94.4227,94.6092,94.3835,94.6092,30398.0
2023-06-28 15:30:00,96.38,96.48,96.33,96.44,50124.0,94.5699,94.668,94.5209,94.6288,50124.0
2023-06-28 15:40:00,96.44,96.6,96.43,96.56,71278.0,94.6288,94.7858,94.619,94.7465,71278.0
2023-06-28 15:50:00,96.56,97.06,96.53,97.04,244518.0,94.7465,95.2371,94.7171,95.2175,244518.0
2023-06-29 09:30:00,97.85,98.04,96.96,98.03,38508.0,96.0123,96.1987,95.139,96.1889,38508.0
2023-06-29 09:40:00,98.03,98.17,97.76,97.9,28227.0,96.1889,96.3263,95.924,96.0614,28227.0
2023-06-29 09:50:00,97.99,98.04,97.73,97.79,12756.0,96.1497,96.1987,95.8946,95.9534,12756.0
2023-06-29 10:00:00,97.77,98.04,97.69,97.82,25038.0,95.9338,96.1987,95.8553,95.9829,25038.0
2023-06-29 10:10:00,97.81,97.93,97.47,97.93,55013.0,95.9731,96.0908,95.6394,96.0908,55013.0
2023-06-29 10:20:00,98.0,98.06,97.54,97.59,17329.0,96.1595,96.2184,95.7081,95.7572,17329.0
2023-06-29 10:30:00,97.62,98.13,97.62,98.13,23645.0,95.7866,96.287,95.7866,96.287,23645.0
2023-06-29 10:40:00,98.1,98.46,98.08,98.26,60941.0,96.2576,96.6108,96.238,96.4146,60941.0
2023-06-29 10:50:00,98.25,98.3,97.74,97.85,17672.0,96.4048,96.4539,95.9044,96.0123,17672.0
2023-06-29 11:00:00,97.83,97.83,97.3,97.34,19972.0,95.9927,95.9927,95.4726,95.5119,19972.0
2023-06-29 11:10:00,97.3,97.47,97.3,97.33,22582.0,95.4726,95.6394,95.4726,95.5021,22582.0
2023-06-29 11:20:00,97.28,97.42,97.21,97.34,12561.0,95.453,95.5904,95.3843,95.5119,12561.0
2023-06-29 11:30:00,97.42,97.45,97.25,97.45,8346.0,95.5904,95.6198,95.4236,95.6198,8346.0
2023-06-29 11:40:00,97.49,97.6,97.36,97.37,10141.0,95.6591,95.767,95.5315,95.5413,10141.0
2023-06-29 11:50:00,97.37,97.51,97.28,97.36,11471.0,95.5413,95.6787,95.453,95.5315,11471.0
2023-06-29 12:00:00,97.42,97.51,97.34,97.44,8856.0,95.5904,95.6787,95.5119,95.61,8856.0
2023-06-29 12:10:00,97.44,97.44,97.22,97.38,10694.0,95.61,95.61,95.3941,95.5511,10694.0
2023-06-29 12:20:00,97.38,97.47,97.37,97.46,26208.0,95.5511,95.6394,95.5413,95.6296,26208.0
2023-06-29 12:30:00,97.47,97.7,97.44,97.7,19266.0,95.6394,95.8651,95.61,95.8651,19266.0
2023-06-29 12:40:00,97.66,97.79,97.64,97.69,12942.0,95.8259,95.9534,95.8063,95.8553,12942.0
2023-06-29 12:50:00,97.67,97.74,97.49,97.53,5825.0,95.8357,95.9044,95.6591,95.6983,5825.0
2023-06-29 13:00:00,97.6,97.6,97.31,97.38,11323.0,95.767,95.767,95.4824,95.5511,11323.0
2023-06-29 13:10:00,97.4,97.4,97.22,97.31,5563.0,95.5708,95.5708,95.3941,95.4824,5563.0
2023-06-29 13:20:00,97.25,97.62,97.24,97.62,9043.0,95.4236,95.7866,95.4138,95.7866,9043.0
2023-06-29 13:30:00,97.61,97.66,97.39,97.49,14405.0,95.7768,95.8259,95.5609,95.6591,14405.0
2023-06-29 13:40:00,97.51,97.51,97.38,97.44,9887.0,95.6787,95.6787,95.5511,95.61,9887.0
2023-06-29 13:50:00,97.45,97.45,97.19,97.26,9587.0,95.6198,95.6198,95.3647,95.4334,9587.0
2023-06-29 14:00:00,97.26,97.26,97.04,97.19,16293.0,95.4334,95.4334,95.2175,95.3647,16293.0
2023-06-29 14:10:00,97.19,97.24,97.08,97.24,13424.0,95.3647,95.4138,95.2568,95.4138,13424.0
2023-06-29 14:20:00,97.24,97.27,97.07,97.11,10556.0,95.4138,95.4432,95.247,95.2862,10556.0
2023-06-29 14:30:00,97.12,97.25,97.07,97.25,22495.0,95.296,95.4236,95.247,95.4236,22495.0
2023-06-29 14:40:00,97.26,97.26,96.99,97.08,25124.0,95.4334,95.4334,95.1685,95.2568,25124.0
2023-06-29 14:50:00,97.1,97.1,96.94,97.03,9912.0,95.2764,95.2764,95.1194,95.2077,9912.0
2023-06-29 15:00:00,97.03,97.09,96.99,97.03,10977.0,95.2077,95.2666,95.1685,95.2077,10977.0
2023-06-29 15:10:00,97.04,97.04,96.91,96.94,23233.0,95.2175,95.2175,95.09,95.1194,23233.0
2023-06-29 15:20:00,96.96,97.16,96.94,97.06,12286.0,95.139,95.3353,95.1194,95.2371,12286.0
2023-06-29 15:30:00,97.05,97.13,96.97,97.01,21041.0,95.2273,95.3058,95.1488,95.1881,21041.0
2023-06-29 15:40:00,97.02,97.02,96.9,96.93,52729.0,95.1979,95.1979,95.0801,95.1096,52729.0
2023-06-29 15:50:00,96.92,97.1,96.87,96.99,120819.0,95.0998,95.2764,95.0507,95.1685,120819.0
2023-06-30 09:30:00,98.16,98.36,97.93,98.3,62598.0,96.3165,96.5127,96.0908,96.4539,62598.0
2023-06-30 09:40:00,98.29,98.74,98.29,98.63,25642.0,96.444,96.8856,96.444,96.7777,25642.0
2023-06-30 09:50:00,98.66,99.39,98.63,99.13,29878.0,96.8071,97.5234,96.7777,97.2683,29878.0
2023-06-30 10:00:00,99.08,99.48,98.98,99.01,41361.0,97.2192,97.6117,97.1211,97.1505,41361.0
2023-06-30 10:10:00,99.01,99.01,98.44,98.44,28756.0,97.1505,97.1505,96.5912,96.5912,28756.0
2023-06-30 10:20:00,98.39,98.47,98.08,98.17,8829.0,96.5422,96.6207,96.238,96.3263,8829.0
2023-06-30 10:30:00,98.19,98.24,97.73,97.78,13873.0,96.3459,96.395,95.8946,95.9436,13873.0
2023-06-30 10:40:00,97.76,98.05,97.73,97.93,18092.0,95.924,96.2086,95.8946,96.0908,18092.0
2023-06-30 10:50:00,97.93,98.16,97.85,98.16,11619.0,96.0908,96.3165,96.0123,96.3165,11619.0
2023-06-30 11:00:00,98.16,98.21,97.86,98.01,11662.0,96.3165,96.3655,96.0221,96.1693,11662.0
2023-06-30 11:10:00,98.02,98.1,97.9,97.97,7701.0,96.1791,96.2576,96.0614,96.1301,7701.0
2023-06-30 11:20:00,97.94,98.07,97.87,97.93,8870.0,96.1006,96.2282,96.0319,96.0908,8870.0
2023-06-30 11:30:00,97.96,98.11,97.79,97.97,9512.0,96.1202,96.2674,95.9534,96.1301,9512.0
2023-06-30 11:40:00,97.94,97.97,97.76,97.83,10604.0,96.1006,96.1301,95.924,95.9927,10604.0
2023-06-30 11:50:00,97.85,97.89,97.75,97.87,12125.0,96.0123,96.0516,95.9142,96.0319,12125.0
2023-06-30 12:00:00,97.87,98.14,97.85,98.07,4999.0,96.0319,96.2969,96.0123,96.2282,4999.0
2023-06-30 12:10:00,98.09,98.18,98.08,98.18,11639.0,96.2478,96.3361,96.238,96.3361,11639.0
2023-06-30 12:20:00,98.22,98.27,98.08,98.21,15352.0,96.3754,96.4244,96.238,96.3655,15352.0
2023-06-30 12:30:00,98.24,98.86,98.23,98.86,34753.0,96.395,97.0033,96.3852,97.0033,34753.0
2023-06-30 12:40:00,98.84,98.97,98.75,98.75,22415.0,96.9837,97.1113,96.8954,96.8954,22415.0
2023-06-30 12:50:00,98.73,98.83,98.67,98.83,7679.0,96.8758,96.9739,96.8169,96.9739,7679.0
2023-06-30 13:00:00,98.81,98.83,98.65,98.67,9418.0,96.9543,96.9739,96.7973,96.8169,9418.0
2023-06-30 13:10:00,98.67,98.83,98.66,98.79,12818.0,96.8169,96.9739,96.8071,96.9347,12818.0
2023-06-30 13:20:00,98.78,98.81,98.71,98.75,9200.0,96.9248,96.9543,96.8562,96.8954,9200.0
2023-06-30 13:30:00,98.75,99.07,98.75,98.99,13422.0,96.8954,97.2094,96.8954,97.1309,13422.0
2023-06-30 13:40:00,99.01,99.03,98.92,98.99,6475.0,97.1505,97.1701,97.0622,97.1309,6475.0
2023-06-30 13:50:00,98.98,99.0,98.75,98.79,6124.0,97.1211,97.1407,96.8954,96.9347,6124.0
2023-06-30 14:00:00,98.79,98.91,98.71,98.9,16051.0,96.9347,97.0524,96.8562,97.0426,16051.0
2023-06-30 14:10:00,98.86,98.93,98.86,98.88,10556.0,97.0033,97.072,97.0033,97.023,10556.0
2023-06-30 14:20:00,98.89,99.15,98.83,99.11,14449.0,97.0328,97.2879,96.9739,97.2486,14449.0
2023-06-30 14:30:00,99.11,99.15,99.0,99.04,15635.0,97.2486,97.2879,97.1407,97.18,15635.0
2023-06-30 14:40:00,99.0,99.11,98.99,99.01,17412.0,97.1407,97.2486,97.1309,97.1505,17412.0
2023-06-30 14:50:00,99.0,99.06,98.97,99.06,11749.0,97.1407,97.1996,97.1113,97.1996,11749.0
2023-06-30 15:00:00,99.1,99.1,98.93,98.94,9858.0,97.2388,97.2388,97.072,97.0818,9858.0
2023-06-30 15:10:00,98.92,99.1,98.91,99.07,12505.0,97.0622,97.2388,97.0524,97.2094,12505.0
2023-06-30 15:20:00,99.05,99.05,98.92,98.94,12854.0,97.1898,97.1898,97.0622,97.0818,12854.0
2023-06-30 15:30:00,98.94,98.97,98.86,98.97,24106.0,97.0818,97.1113,97.0033,97.1113,24106.0
2023-06-30 15:40:00,98.98,99.02,98.82,98.91,40844.0,97.1211,97.1603,96.9641,97.0524,40844.0
2023-06-30 15:50:00,98.91,98.92,98.5,98.52,167804.0,97.0524,97.0622,96.6501,96.6697,167804.0
2023-07-03 09:30:00,100.79,101.88,99.79,100.13,135033.0,98.8971,99.9666,97.9159,98.2495,135033.0
2023-07-03 09:40:00,100.13,101.43,100.01,101.39,66874.0,98.2495,99.5251,98.1317,99.4858,66874.0
2023-07-03 09:50:00,101.39,101.97,101.35,101.93,43096.0,99.4858,100.0549,99.4466,100.0157,43096.0
2023-07-03 10:00:00,101.94,102.19,101.39,101.51,61276.0,100.0255,100.2708,99.4858,99.6036,61276.0
2023-07-03 10:10:00,101.47,101.51,101.16,101.22,23320.0,99.5643,99.6036,99.2601,99.319,23320.0
2023-07-03 10:20:00,101.23,101.44,101.17,101.28,25754.0,99.3288,99.5349,99.27,99.3779,25754.0
2023-07-03 10:30:00,101.28,101.36,100.82,101.02,24660.0,99.3779,99.4564,98.9265,99.1228,24660.0
2023-07-03 10:40:00,101.02,101.47,100.91,101.43,23295.0,99.1228,99.5643,99.0148,99.5251,23295.0
2023-07-03 10:50:00,101.44,101.76,101.23,101.26,41035.0,99.5349,99.8489,99.3288,99.3583,41035.0
2023-07-03 11:00:00,101.28,101.69,101.22,101.69,17143.0,99.3779,99.7802,99.319,99.7802,17143.0
2023-07-03 11:10:00,101.7,101.77,101.51,101.54,17116.0,99.79,99.8587,99.6036,99.633,17116.0
2023-07-03 11:20:00,101.48,101.78,101.42,101.78,9985.0,99.5741,99.8685,99.5153,99.8685,9985.0
2023-07-03 11:30:00,101.73,101.87,101.53,101.79,15735.0,99.8194,99.9568,99.6232,99.8783,15735.0
2023-07-03 11:40:00,101.81,101.98,101.8,101.96,14410.0,99.8979,100.0647,99.8881,100.0451,14410.0
2023-07-03 11:50:00,101.95,102.27,101.95,102.27,16539.0,100.0353,100.3493,100.0353,100.3493,16539.0
2023-07-03 12:00:00,102.3,102.4,102.11,102.34,20611.0,100.3787,100.4769,100.1923,100.418,20611.0
2023-07-03 12:10:00,102.33,102.49,102.05,102.13,42723.0,100.4082,100.5652,100.1334,100.2119,42723.0
2023-07-03 12:20:00,102.18,102.33,102.05,102.32,28710.0,100.261,100.4082,100.1334,100.3984,28710.0
2023-07-03 12:30:00,102.33,102.38,102.18,102.25,46024.0,100.4082,100.4572,100.261,100.3297,46024.0
2023-07-03 12:40:00,102.23,102.43,102.08,102.39,47747.0,100.31,100.5063,100.1629,100.467,47747.0
2023-07-03 12:50:00,102.39,102.41,102.13,102.16,127286.0,100.467,100.4867,100.2119,100.2414,127286.0
2023-07-05 09:30:00,100.49,101.35,99.82,101.35,64582.0,98.6027,99.4466,97.9453,99.4466,64582.0
2023-07-05 09:40:00,101.41,101.8,101.14,101.8,39945.0,99.5054,99.8881,99.2405,99.8881,39945.0
2023-07-05 09:50:00,101.8,101.92,101.53,101.87,23146.0,99.8881,100.0059,99.6232,99.9568,23146.0
2023-07-05 10:00:00,101.97,102.38,101.94,102.13,22074.0,100.0549,100.4572,100.0255,100.2119,22074.0
2023-07-05 10:10:00,102.14,102.5,102.02,102.44,35506.0,100.2217,100.575,100.104,100.5161,35506.0
2023-07-05 10:20:00,102.42,102.54,102.18,102.39,43064.0,100.4965,100.6142,100.261,100.467,43064.0
2023-07-05 10:30:00,102.39,102.73,102.37,102.55,42734.0,100.467,100.8007,100.4474,100.624,42734.0
2023-07-05 10:40:00,102.57,102.74,102.48,102.71,33339.0,100.6437,100.8105,100.5554,100.781,33339.0
2023-07-05 10:50:00,102.69,103.21,102.64,103.05,43694.0,100.7614,101.2716,100.7123,101.1146,43694.0
2023-07-05 11:00:00,103.04,103.62,102.94,103.56,52922.0,101.1048,101.6739,101.0067,101.6151,52922.0
2023-07-05 11:10:00,103.53,103.78,103.49,103.76,38665.0,101.5856,101.8309,101.5464,101.8113,38665.0
2023-07-05 11:20:00,103.79,104.05,103.72,104.02,56938.0,101.8407,102.0959,101.7721,102.0664,56938.0
2023-07-05 11:30:00,104.01,104.17,104.0,104.14,18425.0,102.0566,102.2136,102.0468,102.1842,18425.0
2023-07-05 11:40:00,104.14,104.41,104.1,104.25,24347.0,102.1842,102.4491,102.1449,102.2921,24347.0
2023-07-05 11:50:00,104.29,104.36,104.19,104.19,18941.0,102.3314,102.4,102.2332,102.2332,18941.0
2023-07-05 12:00:00,104.19,104.4,104.14,104.36,29921.0,102.2332,102.4393,102.1842,102.4,29921.0
2023-07-05 12:10:00,104.38,104.54,104.26,104.43,53580.0,102.4197,102.5767,102.3019,102.4687,53580.0
2023-07-05 12:20:00,104.39,104.39,103.65,103.76,43517.0,102.4295,102.4295,101.7034,101.8113,43517.0
2023-07-05 12:30:00,103.77,104.06,103.77,104.06,55370.0,101.8211,102.1057,101.8211,102.1057,55370.0
2023-07-05 12:40:00,104.07,104.07,103.83,103.97,11393.0,102.1155,102.1155,101.88,102.0174,11393.0
2023-07-05 12:50:00,103.99,104.32,103.99,104.23,25541.0,102.037,102.3608,102.037,102.2725,25541.0
2023-07-05 13:00:00,104.22,104.32,104.21,104.29,32647.0,102.2627,102.3608,102.2529,102.3314,32647.0
2023-07-05 13:10:00,104.26,104.29,104.18,104.25,29881.0,102.3019,102.3314,102.2234,102.2921,29881.0
2023-07-05 13:20:00,104.27,104.48,104.26,104.38,35410.0,102.3117,102.5178,102.3019,102.4197,35410.0
2023-07-05 13:30:00,104.37,104.41,104.33,104.38,31068.0,102.4099,102.4491,102.3706,102.4197,31068.0
2023-07-05 13:40:00,104.37,104.49,104.35,104.48,27046.0,102.4099,102.5276,102.3902,102.5178,27046.0
2023-07-05 13:50:00,104.48,104.62,104.39,104.58,27182.0,102.5178,102.6552,102.4295,102.6159,27182.0
2023-07-05 14:00:00,104.57,104.61,104.49,104.54,35446.0,102.6061,102.6453,102.5276,102.5767,35446.0
2023-07-05 14:10:00,104.57,104.61,104.32,104.33,38981.0,102.6061,102.6453,102.3608,102.3706,38981.0
2023-07-05 14:20:00,104.32,104.58,104.28,104.51,55441.0,102.3608,102.6159,102.3215,102.5472,55441.0
2023-07-05 14:30:00,104.5,104.65,104.48,104.64,24338.0,102.5374,102.6846,102.5178,102.6748,24338.0
2023-07-05 14:40:00,104.66,104.8,104.63,104.74,24736.0,102.6944,102.8318,102.665,102.7729,24736.0
2023-07-05 14:50:00,104.73,104.81,104.64,104.8,19528.0,102.7631,102.8416,102.6748,102.8318,19528.0
2023-07-05 15:00:00,104.81,104.82,104.66,104.72,25857.0,102.8416,102.8514,102.6944,102.7533,25857.0
2023-07-05 15:10:00,104.7,105.07,104.68,105.07,41101.0,102.7337,103.0967,102.714,103.0967,41101.0
2023-07-05 15:20:00,105.07,105.07,104.87,104.98,89456.0,103.0967,103.0967,102.9005,103.0084,89456.0
2023-07-05 15:30:00,104.99,105.04,104.91,105.03,83344.0,103.0182,103.0673,102.9397,103.0575,83344.0
2023-07-05 15:40:00,105.0,105.1,104.96,105.0,89393.0,103.028,103.1261,102.9888,103.028,89393.0
2023-07-05 15:50:00,105.0,105.05,104.69,104.76,280733.0,103.028,103.0771,102.7238,102.7925,280733.0
2023-07-06 09:30:00,103.53,103.94,103.19,103.68,64868.0,101.5856,101.9879,101.252,101.7328,64868.0
2023-07-06 09:40:00,103.68,103.68,102.91,103.4,62314.0,101.7328,101.7328,100.9773,101.4581,62314.0
2023-07-06 09:50:00,103.36,103.75,103.3,103.38,92334.0,101.4188,101.8015,101.36,101.4384,92334.0
2023-07-06 10:00:00,103.33,103.33,102.25,102.92,84281.0,101.3894,101.3894,100.3297,100.9871,84281.0
2023-07-06 10:10:00,102.92,103.0,102.54,102.65,62064.0,100.9871,101.0656,100.6142,100.7222,62064.0
2023-07-06 10:20:00,102.66,102.71,102.43,102.55,30626.0,100.732,100.781,100.5063,100.624,30626.0
2023-07-06 10:30:00,102.53,102.93,102.5,102.76,54599.0,100.6044,100.9969,100.575,100.8301,54599.0
2023-07-06 10:40:00,102.71,103.06,102.68,102.81,75545.0,100.781,101.1245,100.7516,100.8792,75545.0
2023-07-06 10:50:00,102.8,102.96,102.55,102.9,28269.0,100.8693,101.0263,100.624,100.9675,28269.0
2023-07-06 11:00:00,102.93,102.97,102.79,102.89,39266.0,100.9969,101.0361,100.8595,100.9577,39266.0
2023-07-06 11:10:00,102.92,103.06,102.81,102.83,45599.0,100.9871,101.1245,100.8792,100.8988,45599.0
2023-07-06 11:20:00,102.82,102.87,102.56,102.79,22057.0,100.889,100.938,100.6338,100.8595,22057.0
2023-07-06 11:30:00,102.83,103.17,102.73,103.0,50936.0,100.8988,101.2324,100.8007,101.0656,50936.0
2023-07-06 11:40:00,103.02,103.17,102.94,103.14,149269.0,101.0852,101.2324,101.0067,101.203,149269.0
2023-07-06 11:50:00,103.16,103.16,102.94,103.07,44501.0,101.2226,101.2226,101.0067,101.1343,44501.0
2023-07-06 12:00:00,103.04,103.04,102.72,102.98,32266.0,101.1048,101.1048,100.7908,101.046,32266.0
2023-07-06 12:10:00,103.0,103.19,102.82,103.15,23790.0,101.0656,101.252,100.889,101.2128,23790.0
2023-07-06 12:20:00,103.2,103.31,103.12,103.12,28779.0,101.2618,101.3698,101.1833,101.1833,28779.0
2023-07-06 12:30:00,103.15,103.3,103.08,103.15,21489.0,101.2128,101.36,101.1441,101.2128,21489.0
2023-07-06 12:40:00,103.14,103.23,103.05,103.23,23628.0,101.203,101.2913,101.1146,101.2913,23628.0
2023-07-06 12:50:00,103.2,103.42,103.2,103.35,13061.0,101.2618,101.4777,101.2618,101.409,13061.0
2023-07-06 13:00:00,103.36,103.56,103.34,103.42,17331.0,101.4188,101.6151,101.3992,101.4777,17331.0
2023-07-06 13:10:00,103.45,103.52,103.37,103.45,14206.0,101.5071,101.5758,101.4286,101.5071,14206.0
2023-07-06 13:20:00,103.46,103.58,103.27,103.28,17369.0,101.5169,101.6347,101.3305,101.3403,17369.0
2023-07-06 13:30:00,103.28,103.31,103.09,103.22,38084.0,101.3403,101.3698,101.1539,101.2815,38084.0
2023-07-06 13:40:00,103.27,103.67,103.27,103.67,15148.0,101.3305,101.723,101.3305,101.723,15148.0
2023-07-06 13:50:00,103.71,103.85,103.56,103.77,28526.0,101.7623,101.8996,101.6151,101.8211,28526.0
2023-07-06 14:00:00,103.8,104.4,103.8,104.38,40353.0,101.8506,102.4393,101.8506,102.4197,40353.0
2023-07-06 14:10:00,104.38,104.46,104.14,104.14,50873.0,102.4197,102.4982,102.1842,102.1842,50873.0
2023-07-06 14:20:00,104.05,104.33,104.0,104.29,48639.0,102.0959,102.3706,102.0468,102.3314,48639.0
2023-07-06 14:30:00,104.33,104.66,104.27,104.63,38879.0,102.3706,102.6944,102.3117,102.665,38879.0
2023-07-06 14:40:00,104.63,104.85,104.54,104.84,54322.0,102.665,102.8808,102.5767,102.871,54322.0
2023-07-06 14:50:00,104.84,105.1,104.77,105.1,45116.0,102.871,103.1261,102.8023,103.1261,45116.0
2023-07-06 15:00:00,105.11,105.26,105.02,105.23,102484.0,103.136,103.2831,103.0476,103.2537,102484.0
2023-07-06 15:10:00,105.24,105.27,105.05,105.16,75440.0,103.2635,103.293,103.0771,103.185,75440.0
2023-07-06 15:20:00,105.14,105.38,105.09,105.23,93500.0,103.1654,103.4009,103.1163,103.2537,93500.0
2023-07-06 15:30:00,105.21,105.33,105.19,105.3,119363.0,103.2341,103.3518,103.2145,103.3224,119363.0
2023-07-06 15:40:00,105.3,105.3,105.14,105.26,166380.0,103.3224,103.3224,103.1654,103.2831,166380.0
2023-07-06 15:50:00,105.3,105.43,105.16,105.26,351800.0,103.3224,103.4499,103.185,103.2831,351800.0
2023-07-07 09:30:00,105.36,106.22,104.81,106.22,36049.0,103.3813,104.2251,102.8416,104.2251,36049.0
2023-07-07 09:40:00,105.98,106.47,105.98,106.44,14288.0,103.9896,104.4704,103.9896,104.441,14288.0
2023-07-07 09:50:00,106.48,106.98,106.48,106.97,22186.0,104.4802,104.9708,104.4802,104.961,22186.0
2023-07-07 10:00:00,106.97,106.97,106.03,106.07,38162.0,104.961,104.961,104.0387,104.0779,38162.0
2023-07-07 10:10:00,106.07,106.49,105.66,106.05,125870.0,104.0779,104.49,103.6756,104.0583,125870.0
2023-07-07 10:20:00,106.12,106.21,105.7,105.79,25461.0,104.127,104.2153,103.7149,103.8032,25461.0
2023-07-07 10:30:00,105.77,106.04,105.56,105.97,40781.0,103.7836,104.0485,103.5775,103.9798,40781.0
2023-07-07 10:40:00,105.98,106.16,105.86,105.96,16605.0,103.9896,104.1662,103.8719,103.97,16605.0
2023-07-07 10:50:00,105.95,106.1,105.9,106.1,15819.0,103.9602,104.1074,103.9111,104.1074,15819.0
2023-07-07 11:00:00,106.1,106.14,105.99,106.12,17601.0,104.1074,104.1466,103.9994,104.127,17601.0
2023-07-07 11:10:00,106.12,106.21,106.07,106.21,24010.0,104.127,104.2153,104.0779,104.2153,24010.0
2023-07-07 11:20:00,106.21,106.44,106.18,106.41,22191.0,104.2153,104.441,104.1859,104.4115,22191.0
2023-07-07 11:30:00,106.41,106.67,106.41,106.48,14368.0,104.4115,104.6667,104.4115,104.4802,14368.0
2023-07-07 11:40:00,106.45,106.45,106.13,106.19,8992.0,104.4508,104.4508,104.1368,104.1957,8992.0
2023-07-07 11:50:00,106.17,106.38,106.17,106.36,11062.0,104.1761,104.3821,104.1761,104.3625,11062.0
2023-07-07 12:00:00,106.36,106.49,106.28,106.43,11542.0,104.3625,104.49,104.284,104.4312,11542.0
2023-07-07 12:10:00,106.44,106.55,106.4,106.46,20642.0,104.441,104.5489,104.4017,104.4606,20642.0
2023-07-07 12:20:00,106.46,106.5,106.31,106.33,9863.0,104.4606,104.4999,104.3134,104.333,9863.0
2023-07-07 12:30:00,106.37,106.79,106.34,106.79,14324.0,104.3723,104.7844,104.3429,104.7844,14324.0
2023-07-07 12:40:00,106.79,106.83,106.68,106.72,15005.0,104.7844,104.8237,104.6765,104.7157,15005.0
2023-07-07 12:50:00,106.72,106.81,106.6,106.72,9810.0,104.7157,104.804,104.598,104.7157,9810.0
2023-07-07 13:00:00,106.71,106.99,106.71,106.92,11940.0,104.7059,104.9807,104.7059,104.912,11940.0
2023-07-07 13:10:00,106.94,107.08,106.86,107.01,20678.0,104.9316,105.069,104.8531,105.0003,20678.0
2023-07-07 13:20:00,107.02,107.02,106.9,106.94,12775.0,105.0101,105.0101,104.8923,104.9316,12775.0
2023-07-07 13:30:00,106.95,107.07,106.62,106.66,23134.0,104.9414,105.0591,104.6176,104.6568,23134.0
2023-07-07 13:40:00,106.7,106.79,106.61,106.64,14894.0,104.6961,104.7844,104.6078,104.6372,14894.0
2023-07-07 13:50:00,106.66,106.67,106.45,106.53,18429.0,104.6568,104.6667,104.4508,104.5293,18429.0
2023-07-07 14:00:00,106.52,106.61,106.46,106.46,14316.0,104.5195,104.6078,104.4606,104.4606,14316.0
2023-07-07 14:10:00,106.44,106.45,106.34,106.39,18566.0,104.441,104.4508,104.3429,104.3919,18566.0
2023-07-07 14:20:00,106.41,106.55,106.37,106.49,14960.0,104.4115,104.5489,104.3723,104.49,14960.0
2023-07-07 14:30:00,106.47,106.55,106.43,106.44,17341.0,104.4704,104.5489,104.4312,104.441,17341.0
2023-07-07 14:40:00,106.43,106.44,106.31,106.33,10222.0,104.4312,104.441,104.3134,104.333,10222.0
2023-07-07 14:50:00,106.34,106.49,106.33,106.47,20883.0,104.3429,104.49,104.333,104.4704,20883.0
2023-07-07 15:00:00,106.47,106.56,106.44,106.53,18434.0,104.4704,104.5587,104.441,104.5293,18434.0
2023-07-07 15:10:00,106.53,106.78,106.49,106.74,28324.0,104.5293,104.7746,104.49,104.7353,28324.0
2023-07-07 15:20:00,106.73,106.78,106.62,106.63,30237.0,104.7255,104.7746,104.6176,104.6274,30237.0
2023-07-07 15:30:00,106.64,106.71,106.23,106.23,49036.0,104.6372,104.7059,104.2349,104.2349,49036.0
2023-07-07 15:40:00,106.22,106.25,105.83,105.83,65289.0,104.2251,104.2545,103.8424,103.8424,65289.0
2023-07-07 15:50:00,105.86,106.03,105.69,105.86,417233.0,103.8719,104.0387,103.7051,103.8719,417233.0
2023-07-10 09:30:00,106.06,106.75,105.84,105.84,45907.0,104.0681,104.7452,103.8522,103.8522,45907.0
2023-07-10 09:40:00,105.89,106.33,105.88,106.02,27268.0,103.9013,104.333,103.8915,104.0289,27268.0
2023-07-10 09:50:00,106.02,106.93,105.86,106.84,15366.0,104.0289,104.9218,103.8719,104.8335,15366.0
2023-07-10 10:00:00,106.84,106.96,106.45,106.6,23676.0,104.8335,104.9512,104.4508,104.598,23676.0
2023-07-10 10:10:00,106.61,106.62,106.18,106.34,10082.0,104.6078,104.6176,104.1859,104.3429,10082.0
2023-07-10 10:20:00,106.4,106.41,106.18,106.27,9545.0,104.4017,104.4115,104.1859,104.2742,9545.0
2023-07-10 10:30:00,106.31,106.34,106.04,106.34,11362.0,104.3134,104.3429,104.0485,104.3429,11362.0
2023-07-10 10:40:00,106.31,106.48,106.2,106.46,28738.0,104.3134,104.4802,104.2055,104.4606,28738.0
2023-07-10 10:50:00,106.46,106.54,106.34,106.54,39316.0,104.4606,104.5391,104.3429,104.5391,39316.0
2023-07-10 11:00:00,106.52,106.54,106.06,106.06,15093.0,104.5195,104.5391,104.0681,104.0681,15093.0
2023-07-10 11:10:00,106.04,106.1,105.9,105.91,20130.0,104.0485,104.1074,103.9111,103.9209,20130.0
2023-07-10 11:20:00,105.9,106.25,105.84,106.17,16478.0,103.9111,104.2545,103.8522,104.1761,16478.0
2023-07-10 11:30:00,106.18,106.4,106.18,106.28,13790.0,104.1859,104.4017,104.1859,104.284,13790.0
2023-07-10 11:40:00,106.31,106.38,106.11,106.21,8595.0,104.3134,104.3821,104.1172,104.2153,8595.0
2023-07-10 11:50:00,106.23,106.28,106.14,106.23,11085.0,104.2349,104.284,104.1466,104.2349,11085.0
2023-07-10 12:00:00,106.22,106.22,105.84,105.97,19358.0,104.2251,104.2251,103.8522,103.9798,19358.0
2023-07-10 12:10:00,105.98,106.05,105.93,106.04,17595.0,103.9896,104.0583,103.9406,104.0485,17595.0
2023-07-10 12:20:00,106.01,106.15,105.96,106.01,21790.0,104.0191,104.1564,103.97,104.0191,21790.0
2023-07-10 12:30:00,106.04,106.12,105.83,105.95,16759.0,104.0485,104.127,103.8424,103.9602,16759.0
2023-07-10 12:40:00,105.87,106.02,105.83,106.01,12633.0,103.8817,104.0289,103.8424,104.0191,12633.0
2023-07-10 12:50:00,105.99,106.01,105.85,105.95,9369.0,103.9994,104.0191,103.8621,103.9602,9369.0
2023-07-10 13:00:00,105.97,106.03,105.92,105.98,7688.0,103.9798,104.0387,103.9307,103.9896,7688.0
2023-07-10 13:10:00,105.95,106.11,105.9,106.0,22446.0,103.9602,104.1172,103.9111,104.0092,22446.0
2023-07-10 13:20:00,106.01,106.06,105.93,106.03,6029.0,104.0191,104.0681,103.9406,104.0387,6029.0
2023-07-10 13:30:00,106.08,106.35,106.03,106.33,22128.0,104.0877,104.3527,104.0387,104.333,22128.0
2023-07-10 13:40:00,106.28,106.38,106.03,106.04,16925.0,104.284,104.3821,104.0387,104.0485,16925.0
2023-07-10 13:50:00,106.01,106.11,105.99,106.06,10786.0,104.0191,104.1172,103.9994,104.0681,10786.0
2023-07-10 14:00:00,106.06,106.12,105.94,106.0,12882.0,104.0681,104.127,103.9504,104.0092,12882.0
2023-07-10 14:10:00,105.99,106.13,105.98,106.0,18812.0,103.9994,104.1368,103.9896,104.0092,18812.0
2023-07-10 14:20:00,105.97,106.0,105.87,105.95,17536.0,103.9798,104.0092,103.8817,103.9602,17536.0
2023-07-10 14:30:00,105.94,106.0,105.83,105.85,15786.0,103.9504,104.0092,103.8424,103.8621,15786.0
2023-07-10 14:40:00,105.86,105.94,105.84,105.86,9575.0,103.8719,103.9504,103.8522,103.8719,9575.0
2023-07-10 14:50:00,105.84,105.88,105.74,105.77,40694.0,103.8522,103.8915,103.7541,103.7836,40694.0
2023-07-10 15:00:00,105.76,105.87,105.66,105.86,68479.0,103.7738,103.8817,103.6756,103.8719,68479.0
2023-07-10 15:10:00,105.84,105.84,105.73,105.81,18083.0,103.8522,103.8522,103.7443,103.8228,18083.0
2023-07-10 15:20:00,105.81,105.98,105.75,105.98,28621.0,103.8228,103.9896,103.7639,103.9896,28621.0
2023-07-10 15:30:00,105.96,105.96,105.77,105.89,17156.0,103.97,103.97,103.7836,103.9013,17156.0
2023-07-10 15:40:00,105.9,105.91,105.78,105.87,24272.0,103.9111,103.9209,103.7934,103.8817,24272.0
2023-07-10 15:50:00,105.85,106.24,105.74,106.24,190673.0,103.8621,104.2447,103.7541,104.2447,190673.0
2023-07-11 09:30:00,106.6,106.79,106.16,106.71,15206.0,104.598,104.7844,104.1662,104.7059,15206.0
2023-07-11 09:40:00,106.82,106.94,106.39,106.61,10305.0,104.8138,104.9316,104.3919,104.6078,10305.0
2023-07-11 09:50:00,106.69,106.81,106.5,106.63,12253.0,104.6863,104.804,104.4999,104.6274,12253.0
2023-07-11 10:00:00,106.65,106.87,106.52,106.86,17017.0,104.647,104.8629,104.5195,104.8531,17017.0
2023-07-11 10:10:00,106.79,107.5,106.79,107.5,14676.0,104.7844,105.4811,104.7844,105.4811,14676.0
2023-07-11 10:20:00,107.49,107.81,107.49,107.63,15052.0,105.4713,105.7853,105.4713,105.6086,15052.0
2023-07-11 10:30:00,107.62,107.7,107.31,107.7,16993.0,105.5988,105.6773,105.2946,105.6773,16993.0
2023-07-11 10:40:00,107.69,107.81,107.63,107.8,21699.0,105.6675,105.7853,105.6086,105.7754,21699.0
2023-07-11 10:50:00,107.78,107.84,107.69,107.77,13331.0,105.7558,105.8147,105.6675,105.746,13331.0
2023-07-11 11:00:00,107.78,107.8,107.5,107.54,6762.0,105.7558,105.7754,105.4811,105.5203,6762.0
2023-07-11 11:10:00,107.51,107.74,107.47,107.55,7147.0,105.4909,105.7166,105.4516,105.5301,7147.0
2023-07-11 11:20:00,107.58,107.72,107.58,107.69,5176.0,105.5596,105.6969,105.5596,105.6675,5176.0
2023-07-11 11:30:00,107.67,107.83,107.59,107.72,7037.0,105.6479,105.8049,105.5694,105.6969,7037.0
2023-07-11 11:40:00,107.77,107.84,107.68,107.75,9535.0,105.746,105.8147,105.6577,105.7264,9535.0
2023-07-11 11:50:00,107.78,107.85,107.65,107.69,8436.0,105.7558,105.8245,105.6283,105.6675,8436.0
2023-07-11 12:00:00,107.73,107.93,107.64,107.92,7791.0,105.7068,105.903,105.6184,105.8932,7791.0
2023-07-11 12:10:00,107.96,108.04,107.91,107.97,6042.0,105.9324,106.0109,105.8834,105.9422,6042.0
2023-07-11 12:20:00,107.98,108.07,107.72,107.82,11626.0,105.9521,106.0404,105.6969,105.7951,11626.0
2023-07-11 12:30:00,107.81,107.85,107.59,107.72,12091.0,105.7853,105.8245,105.5694,105.6969,12091.0
2023-07-11 12:40:00,107.69,107.87,107.67,107.82,5600.0,105.6675,105.8441,105.6479,105.7951,5600.0
2023-07-11 12:50:00,107.78,107.9,107.76,107.83,8324.0,105.7558,105.8736,105.7362,105.8049,8324.0
2023-07-11 13:00:00,107.83,107.99,107.8,107.91,6531.0,105.8049,105.9619,105.7754,105.8834,6531.0
2023-07-11 13:10:00,107.9,108.01,107.85,107.9,20958.0,105.8736,105.9815,105.8245,105.8736,20958.0
2023-07-11 13:20:00,107.9,108.0,107.9,107.94,9103.0,105.8736,105.9717,105.8736,105.9128,9103.0
2023-07-11 13:30:00,107.95,108.1,107.86,107.89,16469.0,105.9226,106.0698,105.8343,105.8637,16469.0
2023-07-11 13:40:00,107.89,108.02,107.82,107.9,20176.0,105.8637,105.9913,105.7951,105.8736,20176.0
2023-07-11 13:50:00,107.9,107.91,107.71,107.88,18056.0,105.8736,105.8834,105.6871,105.8539,18056.0
2023-07-11 14:00:00,107.87,107.95,107.84,107.93,11925.0,105.8441,105.9226,105.8147,105.903,11925.0
2023-07-11 14:10:00,107.91,107.91,107.6,107.62,8298.0,105.8834,105.8834,105.5792,105.5988,8298.0
2023-07-11 14:20:00,107.62,107.83,107.56,107.82,10608.0,105.5988,105.8049,105.5399,105.7951,10608.0
2023-07-11 14:30:00,107.82,107.86,107.65,107.72,9393.0,105.7951,105.8343,105.6283,105.6969,9393.0
2023-07-11 14:40:00,107.73,107.88,107.73,107.85,13491.0,105.7068,105.8539,105.7068,105.8245,13491.0
2023-07-11 14:50:00,107.84,107.85,107.67,107.8,10101.0,105.8147,105.8245,105.6479,105.7754,10101.0
2023-07-11 15:00:00,107.81,107.89,107.76,107.85,11172.0,105.7853,105.8637,105.7362,105.8245,11172.0
2023-07-11 15:10:00,107.85,107.98,107.82,107.91,17614.0,105.8245,105.9521,105.7951,105.8834,17614.0
2023-07-11 15:20:00,107.92,107.93,107.83,107.87,10166.0,105.8932,105.903,105.8049,105.8441,10166.0
2023-07-11 15:30:00,107.86,107.86,107.74,107.81,75703.0,105.8343,105.8343,105.7166,105.7853,75703.0
2023-07-11 15:40:00,107.79,108.25,107.71,108.22,68876.0,105.7656,106.217,105.6871,106.1876,68876.0
2023-07-11 15:50:00,108.24,108.39,107.98,108.33,195714.0,106.2072,106.3544,105.9521,106.2955,195714.0
2023-07-12 09:30:00,109.71,109.94,109.24,109.44,76274.0,107.6496,107.8752,107.1884,107.3846,76274.0
2023-07-12 09:40:00,109.32,109.46,108.92,109.12,12969.0,107.2669,107.4043,106.8744,107.0706,12969.0
2023-07-12 09:50:00,109.15,109.26,108.73,108.73,11378.0,107.1001,107.208,106.688,106.688,11378.0
2023-07-12 10:00:00,108.75,108.91,108.6,108.9,31742.0,106.7076,106.8646,106.5604,106.8548,31742.0
2023-07-12 10:10:00,108.9,109.02,108.7,108.73,21648.0,106.8548,106.9725,106.6585,106.688,21648.0
2023-07-12 10:20:00,108.69,108.81,108.6,108.75,41448.0,106.6487,106.7665,106.5604,106.7076,41448.0
2023-07-12 10:30:00,108.75,109.01,108.6,108.6,43541.0,106.7076,106.9627,106.5604,106.5604,43541.0
2023-07-12 10:40:00,108.66,108.77,108.54,108.65,23771.0,106.6193,106.7272,106.5015,106.6095,23771.0
2023-07-12 10:50:00,108.69,109.21,108.64,109.21,19311.0,106.6487,107.159,106.5997,107.159,19311.0
2023-07-12 11:00:00,109.24,109.31,108.67,108.68,10924.0,107.1884,107.2571,106.6291,106.6389,10924.0
2023-07-12 11:10:00,108.66,108.79,108.58,108.77,23718.0,106.6193,106.7468,106.5408,106.7272,23718.0
2023-07-12 11:20:00,108.78,109.01,108.75,108.86,8882.0,106.737,106.9627,106.7076,106.8155,8882.0
2023-07-12 11:30:00,108.81,108.98,108.8,108.83,9039.0,106.7665,106.9333,106.7567,106.7861,9039.0
2023-07-12 11:40:00,108.81,109.05,108.57,109.04,35264.0,106.7665,107.002,106.531,106.9921,35264.0
2023-07-12 11:50:00,109.03,109.06,108.49,108.54,13996.0,106.9823,107.0118,106.4525,106.5015,13996.0
2023-07-12 12:00:00,108.54,108.61,108.32,108.34,9612.0,106.5015,106.5702,106.2857,106.3053,9612.0
2023-07-12 12:10:00,108.34,108.63,108.3,108.34,15596.0,106.3053,106.5898,106.266,106.3053,15596.0
2023-07-12 12:20:00,108.34,108.4,108.15,108.28,11971.0,106.3053,106.3642,106.1189,106.2464,11971.0
2023-07-12 12:30:00,108.3,108.52,108.27,108.45,7356.0,106.266,106.4819,106.2366,106.4132,7356.0
2023-07-12 12:40:00,108.52,108.55,108.32,108.43,6382.0,106.4819,106.5114,106.2857,106.3936,6382.0
2023-07-12 12:50:00,108.41,108.54,108.33,108.39,4435.0,106.374,106.5015,106.2955,106.3544,4435.0
2023-07-12 13:00:00,108.41,108.52,108.39,108.39,7945.0,106.374,106.4819,106.3544,106.3544,7945.0
2023-07-12 13:10:00,108.36,108.72,108.36,108.71,4855.0,106.3249,106.6782,106.3249,106.6683,4855.0
2023-07-12 13:20:00,108.65,108.73,108.58,108.73,4571.0,106.6095,106.688,106.5408,106.688,4571.0
2023-07-12 13:30:00,108.69,108.86,108.66,108.84,12419.0,106.6487,106.8155,106.6193,106.7959,12419.0
2023-07-12 13:40:00,108.86,108.92,108.71,108.71,12409.0,106.8155,106.8744,106.6683,106.6683,12409.0
2023-07-12 13:50:00,108.7,108.72,108.63,108.68,6631.0,106.6585,106.6782,106.5898,106.6389,6631.0
2023-07-12 14:00:00,108.68,108.68,108.46,108.59,8475.0,106.6389,106.6389,106.423,106.5506,8475.0
2023-07-12 14:10:00,108.58,108.67,108.55,108.65,7788.0,106.5408,106.6291,106.5114,106.6095,7788.0
2023-07-12 14:20:00,108.63,108.73,108.63,108.7,5043.0,106.5898,106.688,106.5898,106.6585,5043.0
2023-07-12 14:30:00,108.69,108.89,108.68,108.87,18818.0,106.6487,106.845,106.6389,106.8253,18818.0
2023-07-12 14:40:00,108.88,108.9,108.82,108.87,9662.0,106.8352,106.8548,106.7763,106.8253,9662.0
2023-07-12 14:50:00,108.92,109.19,108.91,109.16,18406.0,106.8744,107.1393,106.8646,107.1099,18406.0
2023-07-12 15:00:00,109.17,109.21,108.97,108.98,10218.0,107.1197,107.159,106.9235,106.9333,10218.0
2023-07-12 15:10:00,108.94,109.0,108.81,108.83,7971.0,106.894,106.9529,106.7665,106.7861,7971.0
2023-07-12 15:20:00,108.77,108.79,108.42,108.57,9080.0,106.7272,106.7468,106.3838,106.531,9080.0
2023-07-12 15:30:00,108.55,108.66,108.44,108.64,13115.0,106.5114,106.6193,106.4034,106.5997,13115.0
2023-07-12 15:40:00,108.64,108.86,108.58,108.79,25088.0,106.5997,106.8155,106.5408,106.7468,25088.0
2023-07-12 15:50:00,108.71,108.9,108.64,108.89,133864.0,106.6683,106.8548,106.5997,106.845,133864.0
2023-07-13 09:30:00,110.18,110.65,109.38,110.2,34471.0,108.1107,108.5719,107.3258,108.1304,34471.0
2023-07-13 09:40:00,110.03,110.4,109.68,110.29,16749.0,107.9636,108.3266,107.6201,108.2187,16749.0
2023-07-13 09:50:00,110.24,110.65,110.24,110.6,25542.0,108.1696,108.5719,108.1696,108.5229,25542.0
2023-07-13 10:00:00,110.63,111.07,110.57,110.78,13098.0,108.5523,108.984,108.4934,108.6995,13098.0
2023-07-13 10:10:00,110.72,110.84,110.59,110.68,10880.0,108.6406,108.7583,108.513,108.6013,10880.0
2023-07-13 10:20:00,110.64,110.84,110.55,110.67,17894.0,108.5621,108.7583,108.4738,108.5915,17894.0
2023-07-13 10:30:00,110.65,111.06,110.65,110.96,13872.0,108.5719,108.9742,108.5719,108.8761,13872.0
2023-07-13 10:40:00,110.97,111.17,110.8,111.06,19775.0,108.8859,109.0821,108.7191,108.9742,19775.0
2023-07-13 10:50:00,111.03,111.42,110.91,111.38,13093.0,108.9448,109.3275,108.827,109.2882,13093.0
2023-07-13 11:00:00,111.4,111.55,111.2,111.2,9302.0,109.3078,109.455,109.1116,109.1116,9302.0
2023-07-13 11:10:00,111.22,111.37,111.08,111.37,8104.0,109.1312,109.2784,108.9938,109.2784,8104.0
2023-07-13 11:20:00,111.3,111.34,111.14,111.21,12209.0,109.2097,109.249,109.0527,109.1214,12209.0
2023-07-13 11:30:00,111.21,111.29,111.17,111.27,10544.0,109.1214,109.1999,109.0821,109.1803,10544.0
2023-07-13 11:40:00,111.25,111.33,111.14,111.14,11322.0,109.1606,109.2391,109.0527,109.0527,11322.0
2023-07-13 11:50:00,111.13,111.25,111.05,111.25,6278.0,109.0429,109.1606,108.9644,109.1606,6278.0
2023-07-13 12:00:00,111.3,111.37,111.25,111.28,4280.0,109.2097,109.2784,109.1606,109.1901,4280.0
2023-07-13 12:10:00,111.28,111.37,111.22,111.29,5185.0,109.1901,109.2784,109.1312,109.1999,5185.0
2023-07-13 12:20:00,111.3,111.37,111.21,111.37,9067.0,109.2097,109.2784,109.1214,109.2784,9067.0
2023-07-13 12:30:00,111.37,111.59,111.37,111.53,9381.0,109.2784,109.4943,109.2784,109.4354,9381.0
2023-07-13 12:40:00,111.55,111.84,111.53,111.76,17773.0,109.455,109.7396,109.4354,109.6611,17773.0
2023-07-13 12:50:00,111.77,111.84,111.66,111.68,3470.0,109.6709,109.7396,109.5629,109.5826,3470.0
2023-07-13 13:00:00,111.7,111.74,111.45,111.45,7587.0,109.6022,109.6414,109.3569,109.3569,7587.0
2023-07-13 13:10:00,111.48,111.61,111.46,111.6,8956.0,109.3863,109.5139,109.3667,109.5041,8956.0
2023-07-13 13:20:00,111.58,111.62,111.51,111.62,8721.0,109.4844,109.5237,109.4158,109.5237,8721.0
2023-07-13 13:30:00,111.62,111.69,111.59,111.67,8819.0,109.5237,109.5924,109.4943,109.5728,8819.0
2023-07-13 13:40:00,111.67,111.84,111.66,111.72,15960.0,109.5728,109.7396,109.5629,109.6218,15960.0
2023-07-13 13:50:00,111.74,111.89,111.67,111.72,14908.0,109.6414,109.7886,109.5728,109.6218,14908.0
2023-07-13 14:00:00,111.72,112.17,111.68,112.17,29749.0,109.6218,110.0634,109.5826,110.0634,29749.0
2023-07-13 14:10:00,112.16,112.26,112.08,112.09,16345.0,110.0536,110.1517,109.9751,109.9849,16345.0
2023-07-13 14:20:00,112.1,112.21,112.06,112.12,14667.0,109.9947,110.1026,109.9554,110.0143,14667.0
2023-07-13 14:30:00,112.09,112.29,112.02,112.23,20035.0,109.9849,110.1811,109.9162,110.1222,20035.0
2023-07-13 14:40:00,112.23,112.53,112.23,112.48,41628.0,110.1222,110.4166,110.1222,110.3675,41628.0
2023-07-13 14:50:00,112.46,112.5,112.29,112.39,16540.0,110.3479,110.3872,110.1811,110.2792,16540.0
2023-07-13 15:00:00,112.39,112.39,112.02,112.05,31223.0,110.2792,110.2792,109.9162,109.9456,31223.0
2023-07-13 15:10:00,112.07,112.23,111.97,112.04,24650.0,109.9652,110.1222,109.8671,109.9358,24650.0
2023-07-13 15:20:00,112.06,112.28,112.06,112.19,19104.0,109.9554,110.1713,109.9554,110.083,19104.0
2023-07-13 15:30:00,112.19,112.53,112.17,112.53,35388.0,110.083,110.4166,110.0634,110.4166,35388.0
2023-07-13 15:40:00,112.52,112.61,112.38,112.39,62588.0,110.4068,110.4951,110.2694,110.2792,62588.0
2023-07-13 15:50:00,112.43,112.53,112.3,112.32,202929.0,110.3185,110.4166,110.1909,110.2105,202929.0
2023-07-14 09:30:00,112.5,112.63,111.89,112.14,27263.0,110.3872,110.5147,109.7886,110.0339,27263.0
2023-07-14 09:40:00,112.16,112.57,112.15,112.52,15054.0,110.0536,110.4559,110.0437,110.4068,15054.0
2023-07-14 09:50:00,112.55,112.59,112.09,112.16,22167.0,110.4362,110.4755,109.9849,110.0536,22167.0
2023-07-14 10:00:00,112.1,112.27,111.91,112.12,20611.0,109.9947,110.1615,109.8082,110.0143,20611.0
2023-07-14 10:10:00,112.08,112.21,111.82,111.84,15734.0,109.9751,110.1026,109.7199,109.7396,15734.0
2023-07-14 10:20:00,111.87,112.1,111.53,111.54,15782.0,109.769,109.9947,109.4354,109.4452,15782.0
2023-07-14 10:30:00,111.57,111.71,111.37,111.55,20409.0,109.4746,109.612,109.2784,109.455,20409.0
2023-07-14 10:40:00,111.61,111.66,111.32,111.33,13322.0,109.5139,109.5629,109.2293,109.2391,13322.0
2023-07-14 10:50:00,111.36,111.53,111.29,111.41,14077.0,109.2686,109.4354,109.1999,109.3176,14077.0
2023-07-14 11:00:00,111.38,111.48,111.21,111.42,16610.0,109.2882,109.3863,109.1214,109.3275,16610.0
2023-07-14 11:10:00,111.37,111.78,111.31,111.73,14334.0,109.2784,109.6807,109.2195,109.6316,14334.0
2023-07-14 11:20:00,111.78,111.85,111.58,111.67,12071.0,109.6807,109.7494,109.4844,109.5728,12071.0
2023-07-14 11:30:00,111.68,111.71,111.61,111.68,6110.0,109.5826,109.612,109.5139,109.5826,6110.0
2023-07-14 11:40:00,111.68,111.68,111.46,111.53,8127.0,109.5826,109.5826,109.3667,109.4354,8127.0
2023-07-14 11:50:00,111.54,111.72,111.47,111.72,9373.0,109.4452,109.6218,109.3765,109.6218,9373.0
2023-07-14 12:00:00,111.76,111.77,111.63,111.66,9114.0,109.6611,109.6709,109.5335,109.5629,9114.0
2023-07-14 12:10:00,111.64,111.77,111.62,111.75,8496.0,109.5433,109.6709,109.5237,109.6513,8496.0
2023-07-14 12:20:00,111.73,111.99,111.68,111.96,12026.0,109.6316,109.8867,109.5826,109.8573,12026.0
2023-07-14 12:30:00,111.97,112.22,111.96,112.13,16908.0,109.8671,110.1124,109.8573,110.0241,16908.0
2023-07-14 12:40:00,112.1,112.22,112.07,112.2,15272.0,109.9947,110.1124,109.9652,110.0928,15272.0
2023-07-14 12:50:00,112.22,112.22,112.06,112.12,15003.0,110.1124,110.1124,109.9554,110.0143,15003.0
2023-07-14 13:00:00,112.14,112.21,111.94,112.05,17841.0,110.0339,110.1026,109.8377,109.9456,17841.0
2023-07-14 13:10:00,112.09,112.13,112.02,112.09,12078.0,109.9849,110.0241,109.9162,109.9849,12078.0
2023-07-14 13:20:00,112.07,112.16,111.93,112.12,9677.0,109.9652,110.0536,109.8279,110.0143,9677.0
2023-07-14 13:30:00,112.13,112.2,111.98,111.99,9698.0,110.0241,110.0928,109.8769,109.8867,9698.0
2023-07-14 13:40:00,111.99,112.02,111.87,111.98,6388.0,109.8867,109.9162,109.769,109.8769,6388.0
2023-07-14 13:50:00,111.97,112.02,111.93,111.96,8725.0,109.8671,109.9162,109.8279,109.8573,8725.0
2023-07-14 14:00:00,111.97,112.07,111.94,112.05,16723.0,109.8671,109.9652,109.8377,109.9456,16723.0
2023-07-14 14:10:00,112.03,112.06,111.99,112.01,14799.0,109.926,109.9554,109.8867,109.9064,14799.0
2023-07-14 14:20:00,111.98,112.08,111.92,111.95,17301.0,109.8769,109.9751,109.8181,109.8475,17301.0
2023-07-14 14:30:00,111.94,112.01,111.79,111.85,12620.0,109.8377,109.9064,109.6905,109.7494,12620.0
2023-07-14 14:40:00,111.85,111.93,111.54,111.65,37159.0,109.7494,109.8279,109.4452,109.5531,37159.0
2023-07-14 14:50:00,111.68,111.92,111.66,111.88,23633.0,109.5826,109.8181,109.5629,109.7788,23633.0
2023-07-14 15:00:00,111.89,111.89,111.62,111.74,26829.0,109.7886,109.7886,109.5237,109.6414,26829.0
2023-07-14 15:10:00,111.78,112.09,111.76,112.04,13441.0,109.6807,109.9849,109.6611,109.9358,13441.0
2023-07-14 15:20:00,112.04,112.04,111.93,112.03,11125.0,109.9358,109.9358,109.8279,109.926,11125.0
2023-07-14 15:30:00,112.04,112.11,111.91,111.95,22962.0,109.9358,110.0045,109.8082,109.8475,22962.0
2023-07-14 15:40:00,111.95,111.95,111.8,111.89,26165.0,109.8475,109.8475,109.7003,109.7886,26165.0
2023-07-14 15:50:00,111.87,112.12,111.8,111.97,185291.0,109.769,110.0143,109.7003,109.8671,185291.0
2023-07-17 09:30:00,111.59,112.01,111.4,111.76,17139.0,109.4943,109.9064,109.3078,109.6611,17139.0
2023-07-17 09:40:00,111.86,112.01,111.43,111.77,19078.0,109.7592,109.9064,109.3373,109.6709,19078.0
2023-07-17 09:50:00,111.85,112.28,111.85,112.09,8223.0,109.7494,110.1713,109.7494,109.9849,8223.0
2023-07-17 10:00:00,112.09,112.56,112.09,112.52,17217.0,109.9849,110.446,109.9849,110.4068,17217.0
2023-07-17 10:10:00,112.49,112.6,112.31,112.33,9814.0,110.3774,110.4853,110.2007,110.2204,9814.0
2023-07-17 10:20:00,112.3,112.43,112.26,112.4,9442.0,110.1909,110.3185,110.1517,110.289,9442.0
2023-07-17 10:30:00,112.42,112.44,112.24,112.35,4855.0,110.3087,110.3283,110.1321,110.24,4855.0
2023-07-17 10:40:00,112.38,112.47,112.31,112.39,14470.0,110.2694,110.3577,110.2007,110.2792,14470.0
2023-07-17 10:50:00,112.39,112.47,112.3,112.4,11314.0,110.2792,110.3577,110.1909,110.289,11314.0
2023-07-17 11:00:00,112.4,112.43,112.25,112.29,3279.0,110.289,110.3185,110.1419,110.1811,3279.0
2023-07-17 11:10:00,112.29,112.31,112.2,112.3,5686.0,110.1811,110.2007,110.0928,110.1909,5686.0
2023-07-17 11:20:00,112.32,112.36,112.21,112.22,5409.0,110.2105,110.2498,110.1026,110.1124,5409.0
2023-07-17 11:30:00,112.2,112.38,112.19,112.34,10180.0,110.0928,110.2694,110.083,110.2302,10180.0
2023-07-17 11:40:00,112.32,112.42,112.32,112.37,6181.0,110.2105,110.3087,110.2105,110.2596,6181.0
2023-07-17 11:50:00,112.34,112.42,112.24,112.24,4981.0,110.2302,110.3087,110.1321,110.1321,4981.0
2023-07-17 12:00:00,112.22,112.36,112.18,112.34,9501.0,110.1124,110.2498,110.0732,110.2302,9501.0
2023-07-17 12:10:00,112.33,112.33,112.14,112.28,36553.0,110.2204,110.2204,110.0339,110.1713,36553.0
2023-07-17 12:20:00,112.27,112.34,112.23,112.23,4829.0,110.1615,110.2302,110.1222,110.1222,4829.0
2023-07-17 12:30:00,112.22,112.32,112.2,112.32,9841.0,110.1124,110.2105,110.0928,110.2105,9841.0
2023-07-17 12:40:00,112.31,112.39,112.3,112.35,7497.0,110.2007,110.2792,110.1909,110.24,7497.0
2023-07-17 12:50:00,112.31,112.4,112.31,112.36,6141.0,110.2007,110.289,110.2007,110.2498,6141.0
2023-07-17 13:00:00,112.36,112.37,112.22,112.32,6062.0,110.2498,110.2596,110.1124,110.2105,6062.0
2023-07-17 13:10:00,112.33,112.35,112.29,112.31,7845.0,110.2204,110.24,110.1811,110.2007,7845.0
2023-07-17 13:20:00,112.31,112.37,112.21,112.23,17719.0,110.2007,110.2596,110.1026,110.1222,17719.0
2023-07-17 13:30:00,112.24,112.34,112.24,112.29,5636.0,110.1321,110.2302,110.1321,110.1811,5636.0
2023-07-17 13:40:00,112.24,112.28,112.13,112.13,6659.0,110.1321,110.1713,110.0241,110.0241,6659.0
2023-07-17 13:50:00,112.09,112.09,111.95,111.99,4785.0,109.9849,109.9849,109.8475,109.8867,4785.0
2023-07-17 14:00:00,111.99,111.99,111.9,111.97,6034.0,109.8867,109.8867,109.7984,109.8671,6034.0
2023-07-17 14:10:00,111.97,112.11,111.95,112.06,11486.0,109.8671,110.0045,109.8475,109.9554,11486.0
2023-07-17 14:20:00,112.09,112.24,112.02,112.02,11987.0,109.9849,110.1321,109.9162,109.9162,11987.0
2023-07-17 14:30:00,112.05,112.05,111.94,111.94,5451.0,109.9456,109.9456,109.8377,109.8377,5451.0
2023-07-17 14:40:00,111.92,112.05,111.91,112.04,7739.0,109.8181,109.9456,109.8082,109.9358,7739.0
2023-07-17 14:50:00,112.05,112.33,112.02,112.19,42137.0,109.9456,110.2204,109.9162,110.083,42137.0
2023-07-17 15:00:00,112.21,112.27,112.21,112.24,10631.0,110.1026,110.1615,110.1026,110.1321,10631.0
2023-07-17 15:10:00,112.22,112.43,112.18,112.4,25888.0,110.1124,110.3185,110.0732,110.289,25888.0
2023-07-17 15:20:00,112.41,112.42,112.15,112.34,27737.0,110.2989,110.3087,110.0437,110.2302,27737.0
2023-07-17 15:30:00,112.36,112.36,112.23,112.33,16909.0,110.2498,110.2498,110.1222,110.2204,16909.0
2023-07-17 15:40:00,112.34,112.49,112.15,112.15,38625.0,110.2302,110.3774,110.0437,110.0437,38625.0
2023-07-17 15:50:00,112.12,112.36,112.06,112.3,283617.0,110.0143,110.2498,109.9554,110.1909,283617.0
2023-07-18 09:30:00,112.05,112.73,112.0,112.73,10202.0,109.9456,110.6128,109.8966,110.6128,10202.0
2023-07-18 09:40:00,112.72,113.15,112.64,113.13,8798.0,110.603,111.025,110.5245,111.0053,8798.0
2023-07-18 09:50:00,113.2,113.8,113.19,113.75,15387.0,111.074,111.6628,111.0642,111.6137,15387.0
2023-07-18 10:00:00,113.81,113.93,113.5,113.59,14193.0,111.6726,111.7903,111.3684,111.4567,14193.0
2023-07-18 10:10:00,113.54,113.57,113.31,113.39,14146.0,111.4076,111.4371,111.182,111.2605,14146.0
2023-07-18 10:20:00,113.37,113.43,113.09,113.1,7575.0,111.2408,111.2997,110.9661,110.9759,7575.0
2023-07-18 10:30:00,113.15,113.16,112.63,112.72,17291.0,111.025,111.0348,110.5147,110.603,17291.0
2023-07-18 10:40:00,112.72,113.26,112.61,113.09,7257.0,110.603,111.1329,110.4951,110.9661,7257.0
2023-07-18 10:50:00,113.08,113.22,112.93,112.93,8098.0,110.9563,111.0936,110.8091,110.8091,8098.0
2023-07-18 11:00:00,112.94,113.22,112.93,113.22,4421.0,110.8189,111.0936,110.8091,111.0936,4421.0
2023-07-18 11:10:00,113.18,113.29,113.1,113.28,4550.0,111.0544,111.1623,110.9759,111.1525,4550.0
2023-07-18 11:20:00,113.29,113.32,113.01,113.01,9029.0,111.1623,111.1918,110.8876,110.8876,9029.0
2023-07-18 11:30:00,113.01,113.01,112.9,112.98,5907.0,110.8876,110.8876,110.7797,110.8582,5907.0
2023-07-18 11:40:00,112.98,112.98,112.75,112.87,4238.0,110.8582,110.8582,110.6325,110.7502,4238.0
2023-07-18 11:50:00,112.99,113.18,112.93,113.07,7502.0,110.868,111.0544,110.8091,110.9465,7502.0
2023-07-18 12:00:00,113.09,113.16,112.87,112.89,6909.0,110.9661,111.0348,110.7502,110.7698,6909.0
2023-07-18 12:10:00,112.87,113.08,112.87,113.08,6007.0,110.7502,110.9563,110.7502,110.9563,6007.0
2023-07-18 12:20:00,113.11,113.16,112.84,113.07,23463.0,110.9857,111.0348,110.7208,110.9465,23463.0
2023-07-18 12:30:00,113.12,113.19,113.06,113.13,6182.0,110.9955,111.0642,110.9367,111.0053,6182.0
2023-07-18 12:40:00,113.17,113.17,113.01,113.05,4309.0,111.0446,111.0446,110.8876,110.9268,4309.0
2023-07-18 12:50:00,113.06,113.12,112.97,113.12,19272.0,110.9367,110.9955,110.8483,110.9955,19272.0
2023-07-18 13:00:00,113.11,113.19,113.02,113.06,2604.0,110.9857,111.0642,110.8974,110.9367,2604.0
2023-07-18 13:10:00,113.07,113.17,112.98,113.17,11814.0,110.9465,111.0446,110.8582,111.0446,11814.0
2023-07-18 13:20:00,113.2,113.24,113.13,113.21,3626.0,111.074,111.1133,111.0053,111.0838,3626.0
2023-07-18 13:30:00,113.17,113.17,113.05,113.13,3761.0,111.0446,111.0446,110.9268,111.0053,3761.0
2023-07-18 13:40:00,113.13,113.24,113.11,113.24,9611.0,111.0053,111.1133,110.9857,111.1133,9611.0
2023-07-18 13:50:00,113.23,113.36,113.23,113.29,5095.0,111.1035,111.231,111.1035,111.1623,5095.0
2023-07-18 14:00:00,113.28,113.31,113.19,113.23,6600.0,111.1525,111.182,111.0642,111.1035,6600.0
2023-07-18 14:10:00,113.22,113.38,113.19,113.33,9381.0,111.0936,111.2506,111.0642,111.2016,9381.0
2023-07-18 14:20:00,113.3,113.53,113.23,113.53,7308.0,111.1721,111.3978,111.1035,111.3978,7308.0
2023-07-18 14:30:00,113.55,113.57,113.25,113.27,4915.0,111.4174,111.4371,111.1231,111.1427,4915.0
2023-07-18 14:40:00,113.24,113.49,113.13,113.41,37686.0,111.1133,111.3586,111.0053,111.2801,37686.0
2023-07-18 14:50:00,113.42,113.42,113.29,113.4,8862.0,111.2899,111.2899,111.1623,111.2703,8862.0
2023-07-18 15:00:00,113.42,113.42,113.26,113.31,9071.0,111.2899,111.2899,111.1329,111.182,9071.0
2023-07-18 15:10:00,113.34,113.53,113.33,113.42,10469.0,111.2114,111.3978,111.2016,111.2899,10469.0
2023-07-18 15:20:00,113.43,113.53,113.35,113.49,8490.0,111.2997,111.3978,111.2212,111.3586,8490.0
2023-07-18 15:30:00,113.48,113.62,113.41,113.55,19723.0,111.3488,111.4861,111.2801,111.4174,19723.0
2023-07-18 15:40:00,113.56,113.79,113.54,113.75,26626.0,111.4273,111.6529,111.4076,111.6137,26626.0
2023-07-18 15:50:00,113.75,113.8,113.56,113.64,147505.0,111.6137,111.6628,111.4273,111.5058,147505.0
2023-07-19 09:30:00,113.92,114.69,113.84,114.61,26076.0,111.7805,112.536,111.702,112.4575,26076.0
2023-07-19 09:40:00,114.61,114.62,113.96,113.96,14198.0,112.4575,112.4674,111.8197,111.8197,14198.0
2023-07-19 09:50:00,114.0,114.31,113.88,114.15,43403.0,111.859,112.1632,111.7413,112.0062,43403.0
2023-07-19 10:00:00,114.14,114.22,113.94,114.22,19092.0,111.9964,112.0749,111.8001,112.0749,19092.0
2023-07-19 10:10:00,114.19,114.25,113.92,114.2,24836.0,112.0454,112.1043,111.7805,112.0552,24836.0
2023-07-19 10:20:00,114.25,114.32,114.06,114.06,11722.0,112.1043,112.173,111.9179,111.9179,11722.0
2023-07-19 10:30:00,114.08,114.21,113.98,114.01,25136.0,111.9375,112.0651,111.8394,111.8688,25136.0
2023-07-19 10:40:00,114.01,114.2,113.93,114.2,33817.0,111.8688,112.0552,111.7903,112.0552,33817.0
2023-07-19 10:50:00,114.33,114.41,113.9,114.23,16888.0,112.1828,112.2613,111.7609,112.0847,16888.0
2023-07-19 11:00:00,114.25,114.31,113.89,113.99,8942.0,112.1043,112.1632,111.7511,111.8492,8942.0
2023-07-19 11:10:00,113.96,114.08,113.88,114.0,11147.0,111.8197,111.9375,111.7413,111.859,11147.0
2023-07-19 11:20:00,113.94,113.98,113.61,113.72,15412.0,111.8001,111.8394,111.4763,111.5843,15412.0
2023-07-19 11:30:00,113.74,113.89,113.71,113.72,52690.0,111.6039,111.7511,111.5744,111.5843,52690.0
2023-07-19 11:40:00,113.75,113.81,113.6,113.67,11569.0,111.6137,111.6726,111.4665,111.5352,11569.0
2023-07-19 11:50:00,113.67,113.81,113.53,113.78,11266.0,111.5352,111.6726,111.3978,111.6431,11266.0
2023-07-19 12:00:00,113.77,113.82,113.53,113.6,21504.0,111.6333,111.6824,111.3978,111.4665,21504.0
2023-07-19 12:10:00,113.58,113.61,113.49,113.61,37463.0,111.4469,111.4763,111.3586,111.4763,37463.0
2023-07-19 12:20:00,113.58,113.59,113.16,113.21,56215.0,111.4469,111.4567,111.0348,111.0838,56215.0
2023-07-19 12:30:00,113.14,113.15,112.98,112.99,13778.0,111.0151,111.025,110.8582,110.868,13778.0
2023-07-19 12:40:00,113.0,113.24,113.0,113.13,22145.0,110.8778,111.1133,110.8778,111.0053,22145.0
2023-07-19 12:50:00,113.18,113.25,113.09,113.2,10418.0,111.0544,111.1231,110.9661,111.074,10418.0
2023-07-19 13:00:00,113.23,113.23,113.0,113.05,13969.0,111.1035,111.1035,110.8778,110.9268,13969.0
2023-07-19 13:10:00,113.08,113.26,113.05,113.21,8122.0,110.9563,111.1329,110.9268,111.0838,8122.0
2023-07-19 13:20:00,113.19,113.41,113.14,113.41,4469.0,111.0642,111.2801,111.0151,111.2801,4469.0
2023-07-19 13:30:00,113.41,113.41,113.1,113.16,13094.0,111.2801,111.2801,110.9759,111.0348,13094.0
2023-07-19 13:40:00,113.16,113.25,113.08,113.14,9768.0,111.0348,111.1231,110.9563,111.0151,9768.0
2023-07-19 13:50:00,113.13,113.27,113.13,113.21,9239.0,111.0053,111.1427,111.0053,111.0838,9239.0
2023-07-19 14:00:00,113.19,113.26,113.02,113.06,10012.0,111.0642,111.1329,110.8974,110.9367,10012.0
2023-07-19 14:10:00,113.05,113.09,112.86,112.93,11729.0,110.9268,110.9661,110.7404,110.8091,11729.0
2023-07-19 14:20:00,112.93,113.03,112.89,112.94,73733.0,110.8091,110.9072,110.7698,110.8189,73733.0
2023-07-19 14:30:00,112.94,112.99,112.66,112.7,27759.0,110.8189,110.868,110.5442,110.5834,27759.0
2023-07-19 14:40:00,112.69,113.0,112.68,113.0,18838.0,110.5736,110.8778,110.5638,110.8778,18838.0
2023-07-19 14:50:00,112.97,113.01,112.83,112.9,17326.0,110.8483,110.8876,110.711,110.7797,17326.0
2023-07-19 15:00:00,112.89,113.02,112.82,112.92,12893.0,110.7698,110.8974,110.7012,110.7993,12893.0
2023-07-19 15:10:00,112.93,113.02,112.89,112.99,13654.0,110.8091,110.8974,110.7698,110.868,13654.0
2023-07-19 15:20:00,112.99,113.04,112.9,112.9,28943.0,110.868,110.917,110.7797,110.7797,28943.0
2023-07-19 15:30:00,112.9,112.9,112.54,112.67,25750.0,110.7797,110.7797,110.4264,110.554,25750.0
2023-07-19 15:40:00,112.7,112.8,112.64,112.76,29262.0,110.5834,110.6815,110.5245,110.6423,29262.0
2023-07-19 15:50:00,112.77,113.0,112.77,112.85,242790.0,110.6521,110.8778,110.6521,110.7306,242790.0
2023-07-20 09:30:00,113.06,113.23,112.0,112.0,38704.0,110.9367,111.1035,109.8966,109.8966,38704.0
2023-07-20 09:40:00,112.0,112.29,111.86,112.05,21749.0,109.8966,110.1811,109.7592,109.9456,21749.0
2023-07-20 09:50:00,112.06,112.14,111.62,111.75,16774.0,109.9554,110.0339,109.5237,109.6513,16774.0
2023-07-20 10:00:00,111.78,112.06,111.61,111.61,63478.0,109.6807,109.9554,109.5139,109.5139,63478.0
2023-07-20 10:10:00,111.58,112.0,111.57,111.64,37851.0,109.4844,109.8966,109.4746,109.5433,37851.0
2023-07-20 10:20:00,111.66,111.99,111.47,111.93,32639.0,109.5629,109.8867,109.3765,109.8279,32639.0
2023-07-20 10:30:00,111.97,112.09,111.81,111.84,27119.0,109.8671,109.9849,109.7101,109.7396,27119.0
2023-07-20 10:40:00,111.82,112.06,111.81,112.01,28992.0,109.7199,109.9554,109.7101,109.9064,28992.0
2023-07-20 10:50:00,112.02,112.28,111.95,112.03,27364.0,109.9162,110.1713,109.8475,109.926,27364.0
2023-07-20 11:00:00,112.04,112.36,111.95,112.19,58547.0,109.9358,110.2498,109.8475,110.083,58547.0
2023-07-20 11:10:00,112.18,112.22,112.01,112.1,25602.0,110.0732,110.1124,109.9064,109.9947,25602.0
2023-07-20 11:20:00,112.12,112.39,112.08,112.19,10911.0,110.0143,110.2792,109.9751,110.083,10911.0
2023-07-20 11:30:00,112.2,112.5,112.12,112.44,18824.0,110.0928,110.3872,110.0143,110.3283,18824.0
2023-07-20 11:40:00,112.49,112.58,112.4,112.44,8834.0,110.3774,110.4657,110.289,110.3283,8834.0
2023-07-20 11:50:00,112.41,112.73,112.41,112.73,26422.0,110.2989,110.6128,110.2989,110.6128,26422.0
2023-07-20 12:00:00,112.73,112.83,112.61,112.7,8785.0,110.6128,110.711,110.4951,110.5834,8785.0
2023-07-20 12:10:00,112.71,112.8,112.62,112.76,13161.0,110.5932,110.6815,110.5049,110.6423,13161.0
2023-07-20 12:20:00,112.77,112.87,112.64,112.86,29091.0,110.6521,110.7502,110.5245,110.7404,29091.0
2023-07-20 12:30:00,112.82,112.82,112.38,112.5,11879.0,110.7012,110.7012,110.2694,110.3872,11879.0
2023-07-20 12:40:00,112.52,112.57,112.48,112.54,3656.0,110.4068,110.4559,110.3675,110.4264,3656.0
2023-07-20 12:50:00,112.53,112.6,112.48,112.56,11229.0,110.4166,110.4853,110.3675,110.446,11229.0
2023-07-20 13:00:00,112.56,112.57,112.42,112.49,15144.0,110.446,110.4559,110.3087,110.3774,15144.0
2023-07-20 13:10:00,112.5,112.6,112.47,112.5,14349.0,110.3872,110.4853,110.3577,110.3872,14349.0
2023-07-20 13:20:00,112.51,112.62,112.43,112.43,14927.0,110.397,110.5049,110.3185,110.3185,14927.0
2023-07-20 13:30:00,112.4,112.49,112.25,112.25,8244.0,110.289,110.3774,110.1419,110.1419,8244.0
2023-07-20 13:40:00,112.26,112.32,112.19,112.25,8074.0,110.1517,110.2105,110.083,110.1419,8074.0
2023-07-20 13:50:00,112.32,112.47,112.28,112.41,7691.0,110.2105,110.3577,110.1713,110.2989,7691.0
2023-07-20 14:00:00,112.38,112.51,112.22,112.3,28464.0,110.2694,110.397,110.1124,110.1909,28464.0
2023-07-20 14:10:00,112.29,112.39,112.25,112.26,13050.0,110.1811,110.2792,110.1419,110.1517,13050.0
2023-07-20 14:20:00,112.24,112.37,112.1,112.11,26807.0,110.1321,110.2596,109.9947,110.0045,26807.0
2023-07-20 14:30:00,112.09,112.43,112.09,112.43,22650.0,109.9849,110.3185,109.9849,110.3185,22650.0
2023-07-20 14:40:00,112.37,112.47,112.29,112.44,20809.0,110.2596,110.3577,110.1811,110.3283,20809.0
2023-07-20 14:50:00,112.47,112.62,112.42,112.44,17591.0,110.3577,110.5049,110.3087,110.3283,17591.0
2023-07-20 15:00:00,112.45,112.51,112.29,112.3,22746.0,110.3381,110.397,110.1811,110.1909,22746.0
2023-07-20 15:10:00,112.29,112.4,112.14,112.15,22429.0,110.1811,110.289,110.0339,110.0437,22429.0
2023-07-20 15:20:00,112.16,112.28,112.12,112.13,33912.0,110.0536,110.1713,110.0143,110.0241,33912.0
2023-07-20 15:30:00,112.16,112.22,111.99,112.03,27319.0,110.0536,110.1124,109.8867,109.926,27319.0
2023-07-20 15:40:00,112.03,112.03,111.83,111.9,45611.0,109.926,109.926,109.7298,109.7984,45611.0
2023-07-20 15:50:00,111.9,112.38,111.89,112.08,236550.0,109.7984,110.2694,109.7886,109.9751,236550.0
2023-07-21 09:30:00,112.34,112.34,111.69,111.81,50197.0,110.2302,110.2302,109.5924,109.7101,50197.0
2023-07-21 09:40:00,111.96,112.03,109.78,110.13,68799.0,109.8573,109.926,107.7183,108.0617,68799.0
2023-07-21 09:50:00,110.24,110.27,109.79,110.09,68918.0,108.1696,108.199,107.7281,108.0224,68918.0
2023-07-21 10:00:00,110.2,110.37,109.87,110.27,31157.0,108.1304,108.2972,107.8066,108.199,31157.0
2023-07-21 10:10:00,110.27,110.95,110.26,110.9,30258.0,108.199,108.8663,108.1892,108.8172,30258.0
2023-07-21 10:20:00,110.95,111.04,110.59,110.64,29001.0,108.8663,108.9546,108.513,108.5621,29001.0
2023-07-21 10:30:00,110.63,111.14,110.53,111.07,20563.0,108.5523,109.0527,108.4542,108.984,20563.0
2023-07-21 10:40:00,111.15,111.52,111.15,111.52,11242.0,109.0625,109.4256,109.0625,109.4256,11242.0
2023-07-21 10:50:00,111.59,111.72,111.45,111.72,16694.0,109.4943,109.6218,109.3569,109.6218,16694.0
2023-07-21 11:00:00,111.73,111.74,111.23,111.48,13644.0,109.6316,109.6414,109.141,109.3863,13644.0
2023-07-21 11:10:00,111.49,111.77,111.38,111.77,11528.0,109.3961,109.6709,109.2882,109.6709,11528.0
2023-07-21 11:20:00,111.68,111.73,111.37,111.47,7265.0,109.5826,109.6316,109.2784,109.3765,7265.0
2023-07-21 11:30:00,111.5,111.53,111.24,111.32,10024.0,109.4059,109.4354,109.1508,109.2293,10024.0
2023-07-21 11:40:00,111.37,111.71,111.37,111.71,9947.0,109.2784,109.612,109.2784,109.612,9947.0
2023-07-21 11:50:00,111.68,111.68,111.48,111.56,7869.0,109.5826,109.5826,109.3863,109.4648,7869.0
2023-07-21 12:00:00,111.54,111.54,111.17,111.23,8902.0,109.4452,109.4452,109.0821,109.141,8902.0
2023-07-21 12:10:00,111.23,111.38,111.17,111.36,16551.0,109.141,109.2882,109.0821,109.2686,16551.0
2023-07-21 12:20:00,111.37,111.47,111.36,111.47,8044.0,109.2784,109.3765,109.2686,109.3765,8044.0
2023-07-21 12:30:00,111.48,111.55,111.45,111.45,16816.0,109.3863,109.455,109.3569,109.3569,16816.0
2023-07-21 12:40:00,111.45,111.48,111.2,111.2,19158.0,109.3569,109.3863,109.1116,109.1116,19158.0
2023-07-21 12:50:00,111.23,111.36,111.22,111.3,8094.0,109.141,109.2686,109.1312,109.2097,8094.0
2023-07-21 13:00:00,111.32,111.42,111.28,111.42,13754.0,109.2293,109.3275,109.1901,109.3275,13754.0
2023-07-21 13:10:00,111.43,111.48,111.32,111.41,8137.0,109.3373,109.3863,109.2293,109.3176,8137.0
2023-07-21 13:20:00,111.38,111.44,111.32,111.33,8123.0,109.2882,109.3471,109.2293,109.2391,8123.0
2023-07-21 13:30:00,111.28,111.32,111.28,111.28,7407.0,109.1901,109.2293,109.1901,109.1901,7407.0
2023-07-21 13:40:00,111.28,111.32,111.16,111.27,15615.0,109.1901,109.2293,109.0723,109.1803,15615.0
2023-07-21 13:50:00,111.27,111.5,111.27,111.43,13621.0,109.1803,109.4059,109.1803,109.3373,13621.0
2023-07-21 14:00:00,111.43,111.48,111.27,111.33,19860.0,109.3373,109.3863,109.1803,109.2391,19860.0
2023-07-21 14:10:00,111.34,111.44,111.16,111.22,9311.0,109.249,109.3471,109.0723,109.1312,9311.0
2023-07-21 14:20:00,111.2,111.33,111.14,111.19,12687.0,109.1116,109.2391,109.0527,109.1018,12687.0
2023-07-21 14:30:00,111.15,111.22,111.03,111.11,37613.0,109.0625,109.1312,108.9448,109.0233,37613.0
2023-07-21 14:40:00,111.1,111.26,111.1,111.15,16129.0,109.0135,109.1705,109.0135,109.0625,16129.0
2023-07-21 14:50:00,111.13,111.24,111.07,111.07,25945.0,109.0429,109.1508,108.984,108.984,25945.0
2023-07-21 15:00:00,111.05,111.13,110.9,110.91,21317.0,108.9644,109.0429,108.8172,108.827,21317.0
2023-07-21 15:10:00,110.87,110.87,110.56,110.71,86132.0,108.7878,108.7878,108.4836,108.6308,86132.0
2023-07-21 15:20:00,110.75,110.76,110.62,110.64,30836.0,108.67,108.6798,108.5425,108.5621,30836.0
2023-07-21 15:30:00,110.63,110.69,110.52,110.62,43310.0,108.5523,108.6112,108.4444,108.5425,43310.0
2023-07-21 15:40:00,110.64,110.75,110.38,110.47,45322.0,108.5621,108.67,108.307,108.3953,45322.0
2023-07-21 15:50:00,110.46,110.56,110.37,110.5,162696.0,108.3855,108.4836,108.2972,108.4247,162696.0
2023-07-24 09:30:00,110.41,111.38,110.29,111.06,30419.0,108.3364,109.2882,108.2187,108.9742,30419.0
2023-07-24 09:40:00,111.1,111.56,111.07,111.11,19267.0,109.0135,109.4648,108.984,109.0233,19267.0
2023-07-24 09:50:00,111.12,111.12,110.53,110.72,27703.0,109.0331,109.0331,108.4542,108.6406,27703.0
2023-07-24 10:00:00,110.77,111.57,110.73,111.41,44600.0,108.6897,109.4746,108.6504,109.3176,44600.0
2023-07-24 10:10:00,111.43,111.66,111.37,111.58,12110.0,109.3373,109.5629,109.2784,109.4844,12110.0
2023-07-24 10:20:00,111.55,111.69,111.33,111.56,17686.0,109.455,109.5924,109.2391,109.4648,17686.0
2023-07-24 10:30:00,111.57,111.78,111.48,111.48,21298.0,109.4746,109.6807,109.3863,109.3863,21298.0
2023-07-24 10:40:00,111.52,111.79,111.36,111.67,10906.0,109.4256,109.6905,109.2686,109.5728,10906.0
2023-07-24 10:50:00,111.71,111.83,111.54,111.72,8711.0,109.612,109.7298,109.4452,109.6218,8711.0
2023-07-24 11:00:00,111.67,111.77,111.55,111.67,9576.0,109.5728,109.6709,109.455,109.5728,9576.0
2023-07-24 11:10:00,111.73,111.77,111.69,111.69,12966.0,109.6316,109.6709,109.5924,109.5924,12966.0
2023-07-24 11:20:00,111.69,111.79,111.4,111.4,23938.0,109.5924,109.6905,109.3078,109.3078,23938.0
2023-07-24 11:30:00,111.33,111.37,111.14,111.24,6434.0,109.2391,109.2784,109.0527,109.1508,6434.0
2023-07-24 11:40:00,111.27,111.34,111.19,111.3,7300.0,109.1803,109.249,109.1018,109.2097,7300.0
2023-07-24 11:50:00,111.25,111.36,111.22,111.3,8746.0,109.1606,109.2686,109.1312,109.2097,8746.0
2023-07-24 12:00:00,111.3,111.78,111.3,111.76,46660.0,109.2097,109.6807,109.2097,109.6611,46660.0
2023-07-24 12:10:00,111.77,111.77,111.51,111.51,6441.0,109.6709,109.6709,109.4158,109.4158,6441.0
2023-07-24 12:20:00,111.58,111.76,111.53,111.73,9354.0,109.4844,109.6611,109.4354,109.6316,9354.0
2023-07-24 12:30:00,111.75,111.77,111.47,111.52,12653.0,109.6513,109.6709,109.3765,109.4256,12653.0
2023-07-24 12:40:00,111.58,111.59,111.47,111.5,7188.0,109.4844,109.4943,109.3765,109.4059,7188.0
2023-07-24 12:50:00,111.56,111.75,111.5,111.7,7229.0,109.4648,109.6513,109.4059,109.6022,7229.0
2023-07-24 13:00:00,111.75,111.76,111.61,111.76,49912.0,109.6513,109.6611,109.5139,109.6611,49912.0
2023-07-24 13:10:00,111.75,112.04,111.7,111.95,35037.0,109.6513,109.9358,109.6022,109.8475,35037.0
2023-07-24 13:20:00,111.96,112.09,111.85,111.88,62368.0,109.8573,109.9849,109.7494,109.7788,62368.0
2023-07-24 13:30:00,111.98,112.25,111.97,112.2,7279.0,109.8769,110.1419,109.8671,110.0928,7279.0
2023-07-24 13:40:00,112.22,112.39,112.16,112.38,6626.0,110.1124,110.2792,110.0536,110.2694,6626.0
2023-07-24 13:50:00,112.37,112.37,111.97,112.0,18585.0,110.2596,110.2596,109.8671,109.8966,18585.0
2023-07-24 14:00:00,112.0,112.02,111.91,111.96,11976.0,109.8966,109.9162,109.8082,109.8573,11976.0
2023-07-24 14:10:00,111.94,112.02,111.92,111.94,12383.0,109.8377,109.9162,109.8181,109.8377,12383.0
2023-07-24 14:20:00,111.93,112.09,111.93,112.06,17177.0,109.8279,109.9849,109.8279,109.9554,17177.0
2023-07-24 14:30:00,112.03,112.03,111.83,111.94,4978.0,109.926,109.926,109.7298,109.8377,4978.0
2023-07-24 14:40:00,111.9,111.93,111.72,111.73,9748.0,109.7984,109.8279,109.6218,109.6316,9748.0
2023-07-24 14:50:00,111.76,111.96,111.73,111.95,11999.0,109.6611,109.8573,109.6316,109.8475,11999.0
2023-07-24 15:00:00,111.93,112.18,111.9,112.17,18168.0,109.8279,110.0732,109.7984,110.0634,18168.0
2023-07-24 15:10:00,112.17,112.28,112.14,112.14,17294.0,110.0634,110.1713,110.0339,110.0339,17294.0
2023-07-24 15:20:00,112.14,112.25,112.05,112.07,31740.0,110.0339,110.1419,109.9456,109.9652,31740.0
2023-07-24 15:30:00,112.07,112.32,112.06,112.24,26687.0,109.9652,110.2105,109.9554,110.1321,26687.0
2023-07-24 15:40:00,112.23,112.45,112.23,112.33,41720.0,110.1222,110.3381,110.1222,110.2204,41720.0
2023-07-24 15:50:00,112.33,112.52,112.26,112.5,110492.0,110.2204,110.4068,110.1517,110.3872,110492.0
2023-07-25 09:30:00,112.78,113.34,112.71,113.04,26544.0,110.6619,111.2114,110.5932,110.917,26544.0
2023-07-25 09:40:00,113.03,113.16,112.58,112.67,30139.0,110.9072,111.0348,110.4657,110.554,30139.0
2023-07-25 09:50:00,112.7,113.2,112.7,112.88,17244.0,110.5834,111.074,110.5834,110.76,17244.0
2023-07-25 10:00:00,112.88,113.13,112.85,112.86,13712.0,110.76,111.0053,110.7306,110.7404,13712.0
2023-07-25 10:10:00,112.86,112.94,112.55,112.69,26273.0,110.7404,110.8189,110.4362,110.5736,26273.0
2023-07-25 10:20:00,112.7,112.83,112.63,112.63,8910.0,110.5834,110.711,110.5147,110.5147,8910.0
2023-07-25 10:30:00,112.61,112.67,112.42,112.49,8129.0,110.4951,110.554,110.3087,110.3774,8129.0
2023-07-25 10:40:00,112.43,112.59,112.37,112.44,6232.0,110.3185,110.4755,110.2596,110.3283,6232.0
2023-07-25 10:50:00,112.48,112.49,112.05,112.22,11535.0,110.3675,110.3774,109.9456,110.1124,11535.0
2023-07-25 11:00:00,112.15,112.15,111.85,111.97,5447.0,110.0437,110.0437,109.7494,109.8671,5447.0
2023-07-25 11:10:00,111.95,112.05,111.86,111.95,9599.0,109.8475,109.9456,109.7592,109.8475,9599.0
2023-07-25 11:20:00,111.95,112.15,111.93,112.05,6775.0,109.8475,110.0437,109.8279,109.9456,6775.0
2023-07-25 11:30:00,112.02,112.08,111.9,111.98,14808.0,109.9162,109.9751,109.7984,109.8769,14808.0
2023-07-25 11:40:00,111.98,111.98,111.76,111.78,6961.0,109.8769,109.8769,109.6611,109.6807,6961.0
2023-07-25 11:50:00,111.68,111.7,111.56,111.58,7915.0,109.5826,109.6022,109.4648,109.4844,7915.0
2023-07-25 12:00:00,111.57,111.74,111.57,111.73,12458.0,109.4746,109.6414,109.4746,109.6316,12458.0
2023-07-25 12:10:00,111.71,111.8,111.7,111.75,5805.0,109.612,109.7003,109.6022,109.6513,5805.0
2023-07-25 12:20:00,111.73,111.78,111.63,111.65,6256.0,109.6316,109.6807,109.5335,109.5531,6256.0
2023-07-25 12:30:00,111.67,111.73,111.55,111.64,14014.0,109.5728,109.6316,109.455,109.5433,14014.0
2023-07-25 12:40:00,111.66,111.71,111.52,111.65,20821.0,109.5629,109.612,109.4256,109.5531,20821.0
2023-07-25 12:50:00,111.67,111.71,111.57,111.65,53773.0,109.5728,109.612,109.4746,109.5531,53773.0
2023-07-25 13:00:00,111.66,111.78,111.6,111.76,32246.0,109.5629,109.6807,109.5041,109.6611,32246.0
2023-07-25 13:10:00,111.69,111.79,111.68,111.77,13396.0,109.5924,109.6905,109.5826,109.6709,13396.0
2023-07-25 13:20:00,111.77,111.86,111.75,111.75,16386.0,109.6709,109.7592,109.6513,109.6513,16386.0
2023-07-25 13:30:00,111.78,111.82,111.63,111.67,10145.0,109.6807,109.7199,109.5335,109.5728,10145.0
2023-07-25 13:40:00,111.69,111.83,111.67,111.78,10525.0,109.5924,109.7298,109.5728,109.6807,10525.0
2023-07-25 13:50:00,111.8,111.86,111.73,111.85,8281.0,109.7003,109.7592,109.6316,109.7494,8281.0
2023-07-25 14:00:00,111.84,111.98,111.79,111.95,6507.0,109.7396,109.8769,109.6905,109.8475,6507.0
2023-07-25 14:10:00,111.94,112.15,111.88,112.06,8785.0,109.8377,110.0437,109.7788,109.9554,8785.0
2023-07-25 14:20:00,112.05,112.15,111.91,112.15,8657.0,109.9456,110.0437,109.8082,110.0437,8657.0
2023-07-25 14:30:00,112.14,112.3,112.14,112.15,8383.0,110.0339,110.1909,110.0339,110.0437,8383.0
2023-07-25 14:40:00,112.16,112.33,111.96,111.96,13951.0,110.0536,110.2204,109.8573,109.8573,13951.0
2023-07-25 14:50:00,111.97,111.99,111.83,111.87,9611.0,109.8671,109.8867,109.7298,109.769,9611.0
2023-07-25 15:00:00,111.89,111.98,111.79,111.88,10168.0,109.7886,109.8769,109.6905,109.7788,10168.0
2023-07-25 15:10:00,111.9,112.07,111.79,111.96,31843.0,109.7984,109.9652,109.6905,109.8573,31843.0
2023-07-25 15:20:00,111.9,111.96,111.78,111.78,11354.0,109.7984,109.8573,109.6807,109.6807,11354.0
2023-07-25 15:30:00,111.75,111.8,111.6,111.77,13235.0,109.6513,109.7003,109.5041,109.6709,13235.0
2023-07-25 15:40:00,111.76,111.87,111.71,111.87,22873.0,109.6611,109.769,109.612,109.769,22873.0
2023-07-25 15:50:00,111.85,111.85,111.46,111.58,91962.0,109.7494,109.7494,109.3667,109.4844,91962.0
2023-07-26 09:30:00,110.99,110.99,109.06,110.7,101508.0,108.9055,108.9055,107.0118,108.621,101508.0
2023-07-26 09:40:00,110.82,111.96,110.81,111.33,134714.0,108.7387,109.8573,108.7289,109.2391,134714.0
2023-07-26 09:50:00,111.09,111.16,110.22,110.24,48108.0,109.0036,109.0723,108.15,108.1696,48108.0
2023-07-26 10:00:00,110.26,110.8,110.11,110.47,58968.0,108.1892,108.7191,108.0421,108.3953,58968.0
2023-07-26 10:10:00,110.5,110.51,110.13,110.4,41225.0,108.4247,108.4345,108.0617,108.3266,41225.0
2023-07-26 10:20:00,110.43,110.82,110.26,110.51,39965.0,108.356,108.7387,108.1892,108.4345,39965.0
2023-07-26 10:30:00,110.51,110.6,110.26,110.45,70978.0,108.4345,108.5229,108.1892,108.3757,70978.0
2023-07-26 10:40:00,110.45,110.58,110.23,110.46,33391.0,108.3757,108.5032,108.1598,108.3855,33391.0
2023-07-26 10:50:00,110.46,110.62,110.38,110.44,23586.0,108.3855,108.5425,108.307,108.3659,23586.0
2023-07-26 11:00:00,110.38,110.45,110.19,110.25,39578.0,108.307,108.3757,108.1206,108.1794,39578.0
2023-07-26 11:10:00,110.28,110.46,110.25,110.39,10282.0,108.2089,108.3855,108.1794,108.3168,10282.0
2023-07-26 11:20:00,110.39,110.57,110.34,110.51,15552.0,108.3168,108.4934,108.2677,108.4345,15552.0
2023-07-26 11:30:00,110.5,110.68,110.48,110.6,41560.0,108.4247,108.6013,108.4051,108.5229,41560.0
2023-07-26 11:40:00,110.6,110.62,110.49,110.55,20097.0,108.5229,108.5425,108.4149,108.4738,20097.0
2023-07-26 11:50:00,110.56,110.63,110.5,110.51,18476.0,108.4836,108.5523,108.4247,108.4345,18476.0
2023-07-26 12:00:00,110.48,110.55,110.38,110.55,23451.0,108.4051,108.4738,108.307,108.4738,23451.0
2023-07-26 12:10:00,110.52,110.71,110.49,110.7,36896.0,108.4444,108.6308,108.4149,108.621,36896.0
2023-07-26 12:20:00,110.69,110.92,110.56,110.79,20527.0,108.6112,108.8368,108.4836,108.7093,20527.0
2023-07-26 12:30:00,110.82,110.86,110.69,110.69,12343.0,108.7387,108.778,108.6112,108.6112,12343.0
2023-07-26 12:40:00,110.63,110.71,110.59,110.59,9598.0,108.5523,108.6308,108.513,108.513,9598.0
2023-07-26 12:50:00,110.62,110.64,110.5,110.6,17498.0,108.5425,108.5621,108.4247,108.5229,17498.0
2023-07-26 13:00:00,110.61,110.67,110.48,110.54,6502.0,108.5327,108.5915,108.4051,108.464,6502.0
2023-07-26 13:10:00,110.57,110.69,110.49,110.6,26397.0,108.4934,108.6112,108.4149,108.5229,26397.0
2023-07-26 13:20:00,110.63,110.69,110.57,110.57,11755.0,108.5523,108.6112,108.4934,108.4934,11755.0
2023-07-26 13:30:00,110.55,110.66,110.53,110.61,15453.0,108.4738,108.5817,108.4542,108.5327,15453.0
2023-07-26 13:40:00,110.61,110.84,110.61,110.77,11832.0,108.5327,108.7583,108.5327,108.6897,11832.0
2023-07-26 13:50:00,110.75,110.87,110.66,110.79,14982.0,108.67,108.7878,108.5817,108.7093,14982.0
2023-07-26 14:00:00,110.75,111.01,110.75,110.97,5629.0,108.67,108.9252,108.67,108.8859,5629.0
2023-07-26 14:10:00,110.96,111.23,110.95,111.09,20036.0,108.8761,109.141,108.8663,109.0036,20036.0
2023-07-26 14:20:00,111.08,111.12,110.96,110.98,57271.0,108.9938,109.0331,108.8761,108.8957,57271.0
2023-07-26 14:30:00,111.0,111.42,110.78,111.42,51218.0,108.9153,109.3275,108.6995,109.3275,51218.0
2023-07-26 14:40:00,111.38,111.39,111.05,111.22,24539.0,109.2882,109.298,108.9644,109.1312,24539.0
2023-07-26 14:50:00,111.24,111.25,111.06,111.12,21794.0,109.1508,109.1606,108.9742,109.0331,21794.0
2023-07-26 15:00:00,111.09,111.27,110.93,110.97,22706.0,109.0036,109.1803,108.8467,108.8859,22706.0
2023-07-26 15:10:00,110.92,111.05,110.58,110.65,34012.0,108.8368,108.9644,108.5032,108.5719,34012.0
2023-07-26 15:20:00,110.7,110.98,110.63,110.94,18583.0,108.621,108.8957,108.5523,108.8565,18583.0
2023-07-26 15:30:00,110.93,110.98,110.76,110.91,32972.0,108.8467,108.8957,108.6798,108.827,32972.0
2023-07-26 15:40:00,110.93,111.21,110.93,111.02,34261.0,108.8467,109.1214,108.8467,108.935,34261.0
2023-07-26 15:50:00,110.95,111.39,110.95,111.32,148049.0,108.8663,109.298,108.8663,109.2293,148049.0
2023-07-27 09:30:00,111.85,112.43,111.54,112.1,59754.0,109.7494,110.3185,109.4452,109.9947,59754.0
2023-07-27 09:40:00,112.12,112.2,111.52,111.52,36841.0,110.0143,110.0928,109.4256,109.4256,36841.0
2023-07-27 09:50:00,111.65,111.78,111.47,111.57,19893.0,109.5531,109.6807,109.3765,109.4746,19893.0
2023-07-27 10:00:00,111.58,111.72,111.0,111.25,62635.0,109.4844,109.6218,108.9153,109.1606,62635.0
2023-07-27 10:10:00,111.23,111.42,111.08,111.2,34303.0,109.141,109.3275,108.9938,109.1116,34303.0
2023-07-27 10:20:00,111.31,111.31,110.94,111.14,25640.0,109.2195,109.2195,108.8565,109.0527,25640.0
2023-07-27 10:30:00,111.1,111.59,111.07,111.34,51309.0,109.0135,109.4943,108.984,109.249,51309.0
2023-07-27 10:40:00,111.3,111.4,111.1,111.25,16402.0,109.2097,109.3078,109.0135,109.1606,16402.0
2023-07-27 10:50:00,111.29,111.31,110.99,111.04,40247.0,109.1999,109.2195,108.9055,108.9546,40247.0
2023-07-27 11:00:00,111.07,111.12,110.6,110.6,44095.0,108.984,109.0331,108.5229,108.5229,44095.0
2023-07-27 11:10:00,110.58,110.76,110.46,110.59,71579.0,108.5032,108.6798,108.3855,108.513,71579.0
2023-07-27 11:20:00,110.58,110.93,110.58,110.69,12658.0,108.5032,108.8467,108.5032,108.6112,12658.0
2023-07-27 11:30:00,110.66,110.66,110.47,110.55,13236.0,108.5817,108.5817,108.3953,108.4738,13236.0
2023-07-27 11:40:00,110.5,110.51,110.19,110.28,13018.0,108.4247,108.4345,108.1206,108.2089,13018.0
2023-07-27 11:50:00,110.27,110.32,110.16,110.21,8674.0,108.199,108.2481,108.0911,108.1402,8674.0
2023-07-27 12:00:00,110.15,110.27,110.11,110.25,6355.0,108.0813,108.199,108.0421,108.1794,6355.0
2023-07-27 12:10:00,110.25,110.32,110.18,110.25,23266.0,108.1794,108.2481,108.1107,108.1794,23266.0
2023-07-27 12:20:00,110.21,110.27,110.17,110.21,10138.0,108.1402,108.199,108.1009,108.1402,10138.0
2023-07-27 12:30:00,110.23,110.25,110.02,110.03,15749.0,108.1598,108.1794,107.9537,107.9636,15749.0
2023-07-27 12:40:00,110.05,110.06,109.93,110.02,19062.0,107.9832,107.993,107.8654,107.9537,19062.0
2023-07-27 12:50:00,110.0,110.18,109.98,110.01,14123.0,107.9341,108.1107,107.9145,107.9439,14123.0
2023-07-27 13:00:00,110.01,110.13,109.72,109.81,27236.0,107.9439,108.0617,107.6594,107.7477,27236.0
2023-07-27 13:10:00,109.81,109.83,109.46,109.48,17112.0,107.7477,107.7673,107.4043,107.4239,17112.0
2023-07-27 13:20:00,109.44,109.47,109.29,109.33,16216.0,107.3846,107.4141,107.2375,107.2767,16216.0
2023-07-27 13:30:00,109.39,109.4,109.2,109.2,8376.0,107.3356,107.3454,107.1491,107.1491,8376.0
2023-07-27 13:40:00,109.15,109.18,108.88,108.98,25937.0,107.1001,107.1295,106.8352,106.9333,25937.0
2023-07-27 13:50:00,109.0,109.01,108.56,108.66,47505.0,106.9529,106.9627,106.5212,106.6193,47505.0
2023-07-27 14:00:00,108.63,108.84,108.48,108.77,27910.0,106.5898,106.7959,106.4427,106.7272,27910.0
2023-07-27 14:10:00,108.73,108.81,108.51,108.8,12728.0,106.688,106.7665,106.4721,106.7567,12728.0
2023-07-27 14:20:00,108.83,109.04,108.75,108.89,11322.0,106.7861,106.9921,106.7076,106.845,11322.0
2023-07-27 14:30:00,108.83,108.9,108.48,108.57,8831.0,106.7861,106.8548,106.4427,106.531,8831.0
2023-07-27 14:40:00,108.62,108.75,108.62,108.65,6783.0,106.58,106.7076,106.58,106.6095,6783.0
2023-07-27 14:50:00,108.63,108.74,108.37,108.37,11564.0,106.5898,106.6978,106.3347,106.3347,11564.0
2023-07-27 15:00:00,108.36,108.55,108.32,108.48,12429.0,106.3249,106.5114,106.2857,106.4427,12429.0
2023-07-27 15:10:00,108.5,108.58,108.32,108.37,11610.0,106.4623,106.5408,106.2857,106.3347,11610.0
2023-07-27 15:20:00,108.37,108.37,107.93,108.02,18558.0,106.3347,106.3347,105.903,105.9913,18558.0
2023-07-27 15:30:00,108.05,108.27,107.99,108.01,18854.0,106.0207,106.2366,105.9619,105.9815,18854.0
2023-07-27 15:40:00,108.02,108.15,107.8,107.88,34958.0,105.9913,106.1189,105.7754,105.8539,34958.0
2023-07-27 15:50:00,107.88,108.01,107.82,107.91,139369.0,105.8539,105.9815,105.7951,105.8834,139369.0
2023-07-28 09:30:00,109.64,110.28,109.57,110.15,48948.0,107.5809,108.2089,107.5122,108.0813,48948.0
2023-07-28 09:40:00,109.95,110.58,109.67,109.92,19471.0,107.8851,108.5032,107.6103,107.8556,19471.0
2023-07-28 09:50:00,109.98,110.24,109.5,109.5,13717.0,107.9145,108.1696,107.4435,107.4435,13717.0
2023-07-28 10:00:00,109.57,109.76,109.09,109.49,33213.0,107.5122,107.6986,107.0412,107.4337,33213.0
2023-07-28 10:10:00,109.43,109.74,109.38,109.61,34563.0,107.3748,107.679,107.3258,107.5514,34563.0
2023-07-28 10:20:00,109.63,109.74,109.12,109.16,40506.0,107.5711,107.679,107.0706,107.1099,40506.0
2023-07-28 10:30:00,109.24,109.28,108.97,109.08,17260.0,107.1884,107.2276,106.9235,107.0314,17260.0
2023-07-28 10:40:00,109.02,109.08,108.87,109.01,17852.0,106.9725,107.0314,106.8253,106.9627,17852.0
2023-07-28 10:50:00,109.01,109.33,108.88,109.29,12717.0,106.9627,107.2767,106.8352,107.2375,12717.0
2023-07-28 11:00:00,109.27,109.27,109.07,109.14,2529.0,107.2178,107.2178,107.0216,107.0903,2529.0
2023-07-28 11:10:00,109.14,109.39,109.09,109.27,41687.0,107.0903,107.3356,107.0412,107.2178,41687.0
2023-07-28 11:20:00,109.28,109.57,109.25,109.53,23286.0,107.2276,107.5122,107.1982,107.4729,23286.0
2023-07-28 11:30:00,109.53,109.53,109.33,109.36,31839.0,107.4729,107.4729,107.2767,107.3061,31839.0
2023-07-28 11:40:00,109.38,109.48,109.35,109.41,10238.0,107.3258,107.4239,107.2963,107.3552,10238.0
2023-07-28 11:50:00,109.43,109.59,109.39,109.59,5217.0,107.3748,107.5318,107.3356,107.5318,5217.0
2023-07-28 12:00:00,109.53,109.78,109.39,109.69,9089.0,107.4729,107.7183,107.3356,107.6299,9089.0
2023-07-28 12:10:00,109.69,109.8,109.65,109.73,7438.0,107.6299,107.7379,107.5907,107.6692,7438.0
2023-07-28 12:20:00,109.73,109.74,109.64,109.74,5321.0,107.6692,107.679,107.5809,107.679,5321.0
2023-07-28 12:30:00,109.76,109.89,109.65,109.73,4414.0,107.6986,107.8262,107.5907,107.6692,4414.0
2023-07-28 12:40:00,109.75,109.76,109.61,109.61,3782.0,107.6888,107.6986,107.5514,107.5514,3782.0
2023-07-28 12:50:00,109.58,109.58,109.26,109.28,14525.0,107.522,107.522,107.208,107.2276,14525.0
2023-07-28 13:00:00,109.25,109.28,109.05,109.09,7169.0,107.1982,107.2276,107.002,107.0412,7169.0
2023-07-28 13:10:00,109.11,109.2,109.0,109.06,9257.0,107.0608,107.1491,106.9529,107.0118,9257.0
2023-07-28 13:20:00,109.02,109.02,108.88,108.94,15531.0,106.9725,106.9725,106.8352,106.894,15531.0
2023-07-28 13:30:00,108.91,108.95,108.63,108.66,21712.0,106.8646,106.9038,106.5898,106.6193,21712.0
2023-07-28 13:40:00,108.64,108.66,108.48,108.52,6107.0,106.5997,106.6193,106.4427,106.4819,6107.0
2023-07-28 13:50:00,108.5,108.87,108.5,108.87,9226.0,106.4623,106.8253,106.4623,106.8253,9226.0
2023-07-28 14:00:00,108.88,109.09,108.88,108.98,6124.0,106.8352,107.0412,106.8352,106.9333,6124.0
2023-07-28 14:10:00,108.98,109.03,108.89,109.0,8824.0,106.9333,106.9823,106.845,106.9529,8824.0
2023-07-28 14:20:00,109.0,109.07,108.99,109.03,6743.0,106.9529,107.0216,106.9431,106.9823,6743.0
2023-07-28 14:30:00,109.02,109.15,108.93,108.94,10132.0,106.9725,107.1001,106.8842,106.894,10132.0
2023-07-28 14:40:00,108.98,109.13,108.92,109.1,8619.0,106.9333,107.0805,106.8744,107.051,8619.0
2023-07-28 14:50:00,109.1,109.3,109.1,109.19,10158.0,107.051,107.2473,107.051,107.1393,10158.0
2023-07-28 15:00:00,109.2,109.22,109.08,109.15,10763.0,107.1491,107.1688,107.0314,107.1001,10763.0
2023-07-28 15:10:00,109.15,109.18,109.02,109.08,14577.0,107.1001,107.1295,106.9725,107.0314,14577.0
2023-07-28 15:20:00,109.06,109.06,108.83,108.84,19597.0,107.0118,107.0118,106.7861,106.7959,19597.0
2023-07-28 15:30:00,108.81,109.0,108.8,108.92,18020.0,106.7665,106.9529,106.7567,106.8744,18020.0
2023-07-28 15:40:00,108.92,108.93,108.69,108.79,59209.0,106.8744,106.8842,106.6487,106.7468,59209.0
2023-07-28 15:50:00,108.77,108.96,108.72,108.88,151840.0,106.7272,106.9137,106.6782,106.8352,151840.0
2023-07-31 09:30:00,109.51,110.15,109.19,109.27,43099.0,107.4533,108.0813,107.1393,107.2178,43099.0
2023-07-31 09:40:00,109.21,109.81,109.01,109.77,61199.0,107.159,107.7477,106.9627,107.7084,61199.0
2023-07-31 09:50:00,109.76,110.11,109.74,109.96,39163.0,107.6986,108.0421,107.679,107.8949,39163.0
2023-07-31 10:00:00,109.97,109.97,109.75,109.88,13856.0,107.9047,107.9047,107.6888,107.8164,13856.0
2023-07-31 10:10:00,109.88,110.49,109.87,110.31,16857.0,107.8164,108.4149,107.8066,108.2383,16857.0
2023-07-31 10:20:00,110.2,110.3,110.07,110.09,9475.0,108.1304,108.2285,108.0028,108.0224,9475.0
2023-07-31 10:30:00,110.13,110.21,109.68,109.89,51612.0,108.0617,108.1402,107.6201,107.8262,51612.0
2023-07-31 10:40:00,109.9,110.18,109.88,109.97,19530.0,107.836,108.1107,107.8164,107.9047,19530.0
2023-07-31 10:50:00,110.0,110.14,109.88,110.12,12460.0,107.9341,108.0715,107.8164,108.0519,12460.0
2023-07-31 11:00:00,110.14,110.42,110.14,110.4,3685.0,108.0715,108.3462,108.0715,108.3266,3685.0
2023-07-31 11:10:00,110.42,110.57,110.35,110.53,8969.0,108.3462,108.4934,108.2775,108.4542,8969.0
2023-07-31 11:20:00,110.51,110.51,110.31,110.44,6293.0,108.4345,108.4345,108.2383,108.3659,6293.0
2023-07-31 11:30:00,110.48,110.49,110.21,110.23,6158.0,108.4051,108.4149,108.1402,108.1598,6158.0
2023-07-31 11:40:00,110.26,110.4,110.21,110.33,11536.0,108.1892,108.3266,108.1402,108.2579,11536.0
2023-07-31 11:50:00,110.31,110.32,110.07,110.14,29565.0,108.2383,108.2481,108.0028,108.0715,29565.0
2023-07-31 12:00:00,110.12,110.22,110.06,110.1,6923.0,108.0519,108.15,107.993,108.0322,6923.0
2023-07-31 12:10:00,110.12,110.17,110.01,110.13,4892.0,108.0519,108.1009,107.9439,108.0617,4892.0
2023-07-31 12:20:00,110.11,110.26,110.08,110.25,10095.0,108.0421,108.1892,108.0126,108.1794,10095.0
2023-07-31 12:30:00,110.25,110.25,110.06,110.07,7452.0,108.1794,108.1794,107.993,108.0028,7452.0
2023-07-31 12:40:00,110.06,110.06,109.83,109.86,6065.0,107.993,107.993,107.7673,107.7967,6065.0
2023-07-31 12:50:00,109.83,109.94,109.66,109.91,12247.0,107.7673,107.8752,107.6005,107.8458,12247.0
2023-07-31 13:00:00,109.91,110.0,109.82,109.98,11348.0,107.8458,107.9341,107.7575,107.9145,11348.0
2023-07-31 13:10:00,109.99,110.05,109.92,109.93,12171.0,107.9243,107.9832,107.8556,107.8654,12171.0
2023-07-31 13:20:00,109.94,109.97,109.88,109.88,6661.0,107.8752,107.9047,107.8164,107.8164,6661.0
2023-07-31 13:30:00,109.89,110.1,109.89,110.07,11450.0,107.8262,108.0322,107.8262,108.0028,11450.0
2023-07-31 13:40:00,110.1,110.25,110.02,110.16,16753.0,108.0322,108.1794,107.9537,108.0911,16753.0
2023-07-31 13:50:00,110.15,110.21,110.04,110.1,30857.0,108.0813,108.1402,107.9734,108.0322,30857.0
2023-07-31 14:00:00,110.1,110.11,109.94,109.94,15054.0,108.0322,108.0421,107.8752,107.8752,15054.0
2023-07-31 14:10:00,109.94,110.06,109.94,109.98,7510.0,107.8752,107.993,107.8752,107.9145,7510.0
2023-07-31 14:20:00,109.98,109.98,109.64,109.67,8597.0,107.9145,107.9145,107.5809,107.6103,8597.0
2023-07-31 14:30:00,109.68,109.97,109.62,109.9,23397.0,107.6201,107.9047,107.5613,107.836,23397.0
2023-07-31 14:40:00,109.93,109.96,109.78,109.78,10153.0,107.8654,107.8949,107.7183,107.7183,10153.0
2023-07-31 14:50:00,109.8,109.9,109.73,109.75,32994.0,107.7379,107.836,107.6692,107.6888,32994.0
2023-07-31 15:00:00,109.75,110.04,109.67,110.04,61369.0,107.6888,107.9734,107.6103,107.9734,61369.0
2023-07-31 15:10:00,110.07,110.34,109.98,110.19,18915.0,108.0028,108.2677,107.9145,108.1206,18915.0
2023-07-31 15:20:00,110.2,110.27,109.89,109.89,31500.0,108.1304,108.199,107.8262,107.8262,31500.0
2023-07-31 15:30:00,109.87,110.11,109.78,110.0,40171.0,107.8066,108.0421,107.7183,107.9341,40171.0
2023-07-31 15:40:00,109.99,110.03,109.78,109.86,104990.0,107.9243,107.9636,107.7183,107.7967,104990.0
2023-07-31 15:50:00,109.84,110.36,109.8,110.26,147451.0,107.7771,108.2874,107.7379,108.1892,147451.0
2023-08-01 09:30:00,117.18,118.65,115.96,116.13,367999.0,114.9793,116.4217,113.7822,113.949,367999.0
2023-08-01 09:40:00,116.5,117.22,115.94,116.46,208294.0,114.312,115.0185,113.7626,114.2728,208294.0
2023-08-01 09:50:00,116.48,116.65,115.47,116.07,92805.0,114.2924,114.4592,113.3014,113.8901,92805.0
2023-08-01 10:00:00,116.01,116.71,115.79,116.51,112183.0,113.8312,114.5181,113.6154,114.3219,112183.0
2023-08-01 10:10:00,116.47,116.85,116.2,116.4,57380.0,114.2826,114.6555,114.0177,114.2139,57380.0
2023-08-01 10:20:00,116.41,117.49,116.23,117.38,145749.0,114.2237,115.2835,114.0471,115.1755,145749.0
2023-08-01 10:30:00,117.26,118.95,117.03,118.71,112014.0,115.0578,116.716,114.8321,116.4805,112014.0
2023-08-01 10:40:00,118.71,119.34,118.11,118.87,77656.0,116.4805,117.0987,115.8918,116.6375,77656.0
2023-08-01 10:50:00,118.82,118.84,117.77,117.78,79802.0,116.5885,116.6081,115.5582,115.568,79802.0
2023-08-01 11:00:00,117.69,118.39,117.46,118.39,57010.0,115.4797,116.1666,115.254,116.1666,57010.0
2023-08-01 11:10:00,118.44,118.44,117.79,117.8,68016.0,116.2156,116.2156,115.5778,115.5876,68016.0
2023-08-01 11:20:00,117.77,117.9,117.19,117.68,55948.0,115.5582,115.6858,114.9891,115.4699,55948.0
2023-08-01 11:30:00,117.75,118.03,117.43,117.79,67538.0,115.5386,115.8133,115.2246,115.5778,67538.0
2023-08-01 11:40:00,117.76,118.17,117.65,118.02,31833.0,115.5484,115.9507,115.4404,115.8035,31833.0
2023-08-01 11:50:00,118.03,118.14,117.81,117.96,29697.0,115.8133,115.9212,115.5974,115.7446,29697.0
2023-08-01 12:00:00,117.95,118.12,117.93,118.02,30102.0,115.7348,115.9016,115.7152,115.8035,30102.0
2023-08-01 12:10:00,117.98,118.92,117.97,118.91,51717.0,115.7643,116.6866,115.7544,116.6768,51717.0
2023-08-01 12:20:00,118.88,119.13,118.8,118.89,41113.0,116.6473,116.8927,116.5688,116.6572,41113.0
2023-08-01 12:30:00,118.93,119.05,118.6,118.9,39372.0,116.6964,116.8142,116.3726,116.667,39372.0
2023-08-01 12:40:00,118.93,119.12,118.84,118.85,35334.0,116.6964,116.8828,116.6081,116.6179,35334.0
2023-08-01 12:50:00,118.85,118.89,118.55,118.61,28130.0,116.6179,116.6572,116.3235,116.3824,28130.0
2023-08-01 13:00:00,118.65,118.73,118.4,118.53,19831.0,116.4217,116.5002,116.1764,116.3039,19831.0
2023-08-01 13:10:00,118.51,118.99,118.49,118.84,34473.0,116.2843,116.7553,116.2647,116.6081,34473.0
2023-08-01 13:20:00,118.9,119.04,118.77,118.95,24059.0,116.667,116.8043,116.5394,116.716,24059.0
2023-08-01 13:30:00,118.91,118.96,118.55,118.73,42029.0,116.6768,116.7258,116.3235,116.5002,42029.0
2023-08-01 13:40:00,118.64,118.88,118.62,118.85,21434.0,116.4119,116.6473,116.3922,116.6179,21434.0
2023-08-01 13:50:00,118.88,119.31,118.82,119.25,41193.0,116.6473,117.0693,116.5885,117.0104,41193.0
2023-08-01 14:00:00,119.25,119.39,119.1,119.19,58363.0,117.0104,117.1478,116.8632,116.9515,58363.0
2023-08-01 14:10:00,119.19,119.58,119.19,119.55,31052.0,116.9515,117.3342,116.9515,117.3048,31052.0
2023-08-01 14:20:00,119.55,119.56,119.21,119.21,69127.0,117.3048,117.3146,116.9711,116.9711,69127.0
2023-08-01 14:30:00,119.19,119.2,118.74,119.2,79257.0,116.9515,116.9613,116.51,116.9613,79257.0
2023-08-01 14:40:00,119.2,119.69,119.2,119.69,51805.0,116.9613,117.4421,116.9613,117.4421,51805.0
2023-08-01 14:50:00,119.7,120.28,119.6,120.0,104648.0,117.4519,118.0211,117.3538,117.7463,104648.0
2023-08-01 15:00:00,120.04,120.59,119.98,120.54,68452.0,117.7856,118.3252,117.7267,118.2762,68452.0
2023-08-01 15:10:00,120.55,120.86,120.55,120.79,70514.0,118.286,118.5902,118.286,118.5215,70514.0
2023-08-01 15:20:00,120.83,121.11,120.75,120.96,79386.0,118.5607,118.8355,118.4822,118.6883,79386.0
2023-08-01 15:30:00,120.97,120.97,120.21,120.23,95781.0,118.6981,118.6981,117.9524,117.972,95781.0
2023-08-01 15:40:00,120.22,121.04,120.2,121.04,136732.0,117.9622,118.7668,117.9426,118.7668,136732.0
2023-08-01 15:50:00,121.06,121.5,120.57,120.75,594695.0,118.7864,119.2181,118.3056,118.4822,594695.0
2023-08-02 09:30:00,119.7,120.33,118.51,120.32,110550.0,117.4519,118.0701,116.2843,118.0603,110550.0
2023-08-02 09:40:00,120.21,121.85,120.03,121.53,180454.0,117.9524,119.5616,117.7757,119.2476,180454.0
2023-08-02 09:50:00,121.53,121.64,120.85,121.01,139317.0,119.2476,119.3555,118.5803,118.7373,139317.0
2023-08-02 10:00:00,121.01,121.44,120.69,121.35,101413.0,118.7373,119.1593,118.4234,119.071,101413.0
2023-08-02 10:10:00,121.35,121.56,121.1,121.52,113927.0,119.071,119.277,118.8257,119.2378,113927.0
2023-08-02 10:20:00,121.52,122.41,121.47,122.0,126144.0,119.2378,120.1111,119.1887,119.7088,126144.0
2023-08-02 10:30:00,122.03,122.42,121.88,122.17,119468.0,119.7382,120.1209,119.591,119.8756,119468.0
2023-08-02 10:40:00,122.18,122.25,121.69,121.98,174797.0,119.8854,119.9541,119.4046,119.6891,174797.0
2023-08-02 10:50:00,122.03,122.13,121.37,121.66,182555.0,119.7382,119.8363,119.0906,119.3751,182555.0
2023-08-02 11:00:00,121.62,121.76,121.48,121.68,69963.0,119.3359,119.4733,119.1985,119.3948,69963.0
2023-08-02 11:10:00,121.71,122.3,121.71,122.23,92939.0,119.4242,120.0031,119.4242,119.9344,92939.0
2023-08-02 11:20:00,122.26,123.12,122.14,122.95,134950.0,119.9639,120.8077,119.8461,120.6409,134950.0
2023-08-02 11:30:00,122.96,123.47,122.89,123.25,105664.0,120.6507,121.1511,120.582,120.9353,105664.0
2023-08-02 11:40:00,123.25,124.14,123.09,123.91,130916.0,120.9353,121.8086,120.7783,121.5829,130916.0
2023-08-02 11:50:00,123.91,124.75,123.87,124.31,149300.0,121.5829,122.4071,121.5436,121.9754,149300.0
2023-08-02 12:00:00,124.25,124.27,123.71,123.82,145369.0,121.9165,121.9361,121.3866,121.4946,145369.0
2023-08-02 12:10:00,123.82,123.82,123.16,123.57,70485.0,121.4946,121.4946,120.847,121.2493,70485.0
2023-08-02 12:20:00,123.57,123.62,123.24,123.44,50751.0,121.2493,121.2983,120.9255,121.1217,50751.0
2023-08-02 12:30:00,123.44,123.62,123.17,123.59,44502.0,121.1217,121.2983,120.8568,121.2689,44502.0
2023-08-02 12:40:00,123.65,124.06,123.55,123.7,40665.0,121.3278,121.7301,121.2296,121.3768,40665.0
2023-08-02 12:50:00,123.69,123.72,123.22,123.22,29673.0,121.367,121.3964,120.9058,120.9058,29673.0
2023-08-02 13:00:00,123.15,123.63,123.15,123.6,32818.0,120.8372,121.3081,120.8372,121.2787,32818.0
2023-08-02 13:10:00,123.63,123.89,123.4,123.87,40335.0,121.3081,121.5633,121.0825,121.5436,40335.0
2023-08-02 13:20:00,123.87,124.0,123.62,123.98,33430.0,121.5436,121.6712,121.2983,121.6516,33430.0
2023-08-02 13:30:00,123.98,124.16,123.89,123.95,36823.0,121.6516,121.8282,121.5633,121.6221,36823.0
2023-08-02 13:40:00,123.95,123.95,123.72,123.79,27836.0,121.6221,121.6221,121.3964,121.4651,27836.0
2023-08-02 13:50:00,123.8,123.84,123.65,123.78,26739.0,121.4749,121.5142,121.3278,121.4553,26739.0
2023-08-02 14:00:00,123.78,123.92,123.6,123.72,38168.0,121.4553,121.5927,121.2787,121.3964,38168.0
2023-08-02 14:10:00,123.69,123.71,123.04,123.13,35117.0,121.367,121.3866,120.7292,120.8175,35117.0
2023-08-02 14:20:00,123.13,123.43,122.99,123.34,25010.0,120.8175,121.1119,120.6802,121.0236,25010.0
2023-08-02 14:30:00,123.34,123.35,122.76,122.83,24886.0,121.0236,121.0334,120.4545,120.5232,24886.0
2023-08-02 14:40:00,122.78,122.97,122.57,122.94,38539.0,120.4741,120.6605,120.268,120.6311,38539.0
2023-08-02 14:50:00,122.98,123.19,122.88,123.09,44172.0,120.6703,120.8764,120.5722,120.7783,44172.0
2023-08-02 15:00:00,123.1,123.15,122.48,122.53,49035.0,120.7881,120.8372,120.1797,120.2288,49035.0
2023-08-02 15:10:00,122.53,122.53,122.19,122.29,48352.0,120.2288,120.2288,119.8952,119.9933,48352.0
2023-08-02 15:20:00,122.33,122.65,121.92,121.98,61833.0,120.0326,120.3465,119.6303,119.6891,61833.0
2023-08-02 15:30:00,121.98,122.01,121.54,121.62,80017.0,119.6891,119.7186,119.2574,119.3359,80017.0
2023-08-02 15:40:00,121.62,122.0,121.54,122.0,135502.0,119.3359,119.7088,119.2574,119.7088,135502.0
2023-08-02 15:50:00,121.98,122.32,121.81,121.93,407440.0,119.6891,120.0227,119.5223,119.6401,407440.0
2023-08-03 09:30:00,121.0,121.3,119.56,119.86,87586.0,118.7275,119.0219,117.3146,117.6089,87586.0
2023-08-03 09:40:00,119.86,119.89,118.49,118.72,75985.0,117.6089,117.6384,116.2647,116.4904,75985.0
2023-08-03 09:50:00,118.58,119.23,118.45,119.09,17047.0,116.353,116.9908,116.2254,116.8534,17047.0
2023-08-03 10:00:00,119.09,119.57,118.96,119.49,31955.0,116.8534,117.3244,116.7258,117.2459,31955.0
2023-08-03 10:10:00,119.46,119.61,119.23,119.61,42776.0,117.2165,117.3636,116.9908,117.3636,42776.0
2023-08-03 10:20:00,119.66,119.95,119.42,119.5,20938.0,117.4127,117.6973,117.1772,117.2557,20938.0
2023-08-03 10:30:00,119.53,119.83,119.19,119.23,23944.0,117.2851,117.5795,116.9515,116.9908,23944.0
2023-08-03 10:40:00,119.2,119.8,119.16,119.77,28587.0,116.9613,117.5501,116.9221,117.5206,28587.0
2023-08-03 10:50:00,119.79,120.31,119.54,120.21,21020.0,117.5403,118.0505,117.295,117.9524,21020.0
2023-08-03 11:00:00,120.15,120.36,119.97,120.0,18356.0,117.8935,118.0996,117.7169,117.7463,18356.0
2023-08-03 11:10:00,119.93,120.4,119.73,120.21,31229.0,117.6776,118.1388,117.4814,117.9524,31229.0
2023-08-03 11:20:00,120.32,120.39,120.23,120.23,13832.0,118.0603,118.129,117.972,117.972,13832.0
2023-08-03 11:30:00,120.24,120.52,120.21,120.27,20863.0,117.9818,118.2565,117.9524,118.0112,20863.0
2023-08-03 11:40:00,120.25,120.25,119.81,120.0,25177.0,117.9916,117.9916,117.5599,117.7463,25177.0
2023-08-03 11:50:00,119.99,120.21,119.99,120.03,11820.0,117.7365,117.9524,117.7365,117.7757,11820.0
2023-08-03 12:00:00,120.05,120.06,119.8,119.91,39837.0,117.7954,117.8052,117.5501,117.658,39837.0
2023-08-03 12:10:00,119.91,120.3,119.64,120.29,33916.0,117.658,118.0407,117.3931,118.0309,33916.0
2023-08-03 12:20:00,120.31,120.39,120.13,120.18,24415.0,118.0505,118.129,117.8739,117.9229,24415.0
2023-08-03 12:30:00,120.22,120.46,120.16,120.46,13959.0,117.9622,118.1977,117.9033,118.1977,13959.0
2023-08-03 12:40:00,120.5,120.69,120.49,120.69,10498.0,118.2369,118.4234,118.2271,118.4234,10498.0
2023-08-03 12:50:00,120.69,120.89,120.66,120.8,34695.0,118.4234,118.6196,118.3939,118.5313,34695.0
2023-08-03 13:00:00,120.78,121.14,120.72,121.11,30400.0,118.5117,118.8649,118.4528,118.8355,30400.0
2023-08-03 13:10:00,121.15,121.3,121.04,121.27,23854.0,118.8747,119.0219,118.7668,118.9925,23854.0
2023-08-03 13:20:00,121.27,121.65,121.27,121.46,35438.0,118.9925,119.3653,118.9925,119.1789,35438.0
2023-08-03 13:30:00,121.46,121.65,121.35,121.63,33205.0,119.1789,119.3653,119.071,119.3457,33205.0
2023-08-03 13:40:00,121.63,121.7,121.53,121.64,24782.0,119.3457,119.4144,119.2476,119.3555,24782.0
2023-08-03 13:50:00,121.64,121.88,121.59,121.82,19879.0,119.3555,119.591,119.3065,119.5321,19879.0
2023-08-03 14:00:00,121.83,121.84,121.59,121.63,19150.0,119.5419,119.5518,119.3065,119.3457,19150.0
2023-08-03 14:10:00,121.63,121.77,121.58,121.65,17396.0,119.3457,119.4831,119.2966,119.3653,17396.0
2023-08-03 14:20:00,121.65,121.76,121.57,121.74,18602.0,119.3653,119.4733,119.2868,119.4536,18602.0
2023-08-03 14:30:00,121.73,121.92,121.52,121.92,26126.0,119.4438,119.6303,119.2378,119.6303,26126.0
2023-08-03 14:40:00,121.92,122.11,121.91,121.96,25044.0,119.6303,119.8167,119.6204,119.6695,25044.0
2023-08-03 14:50:00,122.0,122.02,121.76,121.95,26278.0,119.7088,119.7284,119.4733,119.6597,26278.0
2023-08-03 15:00:00,121.93,122.02,121.84,121.96,27933.0,119.6401,119.7284,119.5518,119.6695,27933.0
2023-08-03 15:10:00,121.97,121.97,121.71,121.86,23261.0,119.6793,119.6793,119.4242,119.5714,23261.0
2023-08-03 15:20:00,121.86,121.9,121.77,121.79,38069.0,119.5714,119.6106,119.4831,119.5027,38069.0
2023-08-03 15:30:00,121.79,121.79,121.5,121.5,39095.0,119.5027,119.5027,119.2181,119.2181,39095.0
2023-08-03 15:40:00,121.51,121.9,121.51,121.82,64370.0,119.228,119.6106,119.228,119.5321,64370.0
2023-08-03 15:50:00,121.82,122.02,121.62,121.65,292965.0,119.5321,119.7284,119.3359,119.3653,292965.0
2023-08-04 09:30:00,121.82,121.86,120.51,120.87,21595.0,119.5321,119.5714,118.2467,118.6,21595.0
2023-08-04 09:40:00,120.98,122.29,120.86,122.05,29917.0,118.7079,119.9933,118.5902,119.7578,29917.0
2023-08-04 09:50:00,122.02,122.57,121.92,122.57,21581.0,119.7284,120.268,119.6303,120.268,21581.0
2023-08-04 10:00:00,122.57,122.62,121.89,122.22,25348.0,120.268,120.3171,119.6008,119.9246,25348.0
2023-08-04 10:10:00,122.23,122.74,122.14,122.7,23240.0,119.9344,120.4349,119.8461,120.3956,23240.0
2023-08-04 10:20:00,122.69,123.29,122.67,123.25,42723.0,120.3858,120.9745,120.3662,120.9353,42723.0
2023-08-04 10:30:00,123.29,123.74,123.25,123.58,33076.0,120.9745,121.4161,120.9353,121.2591,33076.0
2023-08-04 10:40:00,123.63,124.04,123.57,123.7,37508.0,121.3081,121.7104,121.2493,121.3768,37508.0
2023-08-04 10:50:00,123.73,124.09,123.68,124.07,24538.0,121.4063,121.7595,121.3572,121.7399,24538.0
2023-08-04 11:00:00,124.09,124.1,123.86,123.91,14556.0,121.7595,121.7693,121.5338,121.5829,14556.0
2023-08-04 11:10:00,123.97,124.06,123.87,123.89,34798.0,121.6418,121.7301,121.5436,121.5633,34798.0
2023-08-04 11:20:00,123.95,124.16,123.9,124.16,22579.0,121.6221,121.8282,121.5731,121.8282,22579.0
2023-08-04 11:30:00,124.2,124.22,123.76,123.78,17771.0,121.8674,121.8871,121.4357,121.4553,17771.0
2023-08-04 11:40:00,123.78,123.83,123.55,123.56,11374.0,121.4553,121.5044,121.2296,121.2395,11374.0
2023-08-04 11:50:00,123.61,123.96,123.48,123.96,16846.0,121.2885,121.6319,121.161,121.6319,16846.0
2023-08-04 12:00:00,123.97,124.11,123.9,124.11,16118.0,121.6418,121.7791,121.5731,121.7791,16118.0
2023-08-04 12:10:00,124.13,124.19,124.01,124.06,9568.0,121.7987,121.8576,121.681,121.7301,9568.0
2023-08-04 12:20:00,124.06,124.24,123.9,124.19,13186.0,121.7301,121.9067,121.5731,121.8576,13186.0
2023-08-04 12:30:00,124.22,124.22,123.86,124.0,15780.0,121.8871,121.8871,121.5338,121.6712,15780.0
2023-08-04 12:40:00,124.01,124.18,123.95,123.95,18380.0,121.681,121.8478,121.6221,121.6221,18380.0
2023-08-04 12:50:00,123.95,124.21,123.94,124.21,11331.0,121.6221,121.8772,121.6123,121.8772,11331.0
2023-08-04 13:00:00,124.21,124.37,124.18,124.23,14472.0,121.8772,122.0342,121.8478,121.8969,14472.0
2023-08-04 13:10:00,124.24,124.3,124.08,124.27,15159.0,121.9067,121.9656,121.7497,121.9361,15159.0
2023-08-04 13:20:00,124.27,124.28,123.93,124.0,20671.0,121.9361,121.9459,121.6025,121.6712,20671.0
2023-08-04 13:30:00,123.98,124.14,123.96,124.05,19366.0,121.6516,121.8086,121.6319,121.7203,19366.0
2023-08-04 13:40:00,124.03,124.03,123.92,123.94,7329.0,121.7006,121.7006,121.5927,121.6123,7329.0
2023-08-04 13:50:00,123.94,123.94,123.74,123.87,11233.0,121.6123,121.6123,121.4161,121.5436,11233.0
2023-08-04 14:00:00,123.91,123.91,123.52,123.71,20975.0,121.5829,121.5829,121.2002,121.3866,20975.0
2023-08-04 14:10:00,123.67,123.79,123.37,123.39,19960.0,121.3474,121.4651,121.053,121.0726,19960.0
2023-08-04 14:20:00,123.35,123.35,122.93,122.93,30128.0,121.0334,121.0334,120.6213,120.6213,30128.0
2023-08-04 14:30:00,122.95,122.96,122.7,122.72,10718.0,120.6409,120.6507,120.3956,120.4152,10718.0
2023-08-04 14:40:00,122.75,122.85,122.69,122.72,17535.0,120.4447,120.5428,120.3858,120.4152,17535.0
2023-08-04 14:50:00,122.74,122.85,122.42,122.54,13008.0,120.4349,120.5428,120.1209,120.2386,13008.0
2023-08-04 15:00:00,122.55,122.62,122.35,122.37,15116.0,120.2484,120.3171,120.0522,120.0718,15116.0
2023-08-04 15:10:00,122.4,122.72,122.36,122.63,16675.0,120.1012,120.4152,120.062,120.3269,16675.0
2023-08-04 15:20:00,122.61,122.66,122.44,122.51,15769.0,120.3073,120.3564,120.1405,120.2092,15769.0
2023-08-04 15:30:00,122.5,122.55,122.29,122.34,29181.0,120.1994,120.2484,119.9933,120.0424,29181.0
2023-08-04 15:40:00,122.35,122.85,122.32,122.81,63040.0,120.0522,120.5428,120.0227,120.5035,63040.0
2023-08-04 15:50:00,122.8,122.83,122.53,122.65,171253.0,120.4937,120.5232,120.2288,120.3465,171253.0
2023-08-07 09:30:00,123.1,123.77,123.1,123.28,25436.0,120.7881,121.4455,120.7881,120.9647,25436.0
2023-08-07 09:40:00,123.31,123.31,122.52,122.82,9175.0,120.9941,120.9941,120.219,120.5134,9175.0
2023-08-07 09:50:00,122.93,123.1,122.72,123.04,12084.0,120.6213,120.7881,120.4152,120.7292,12084.0
2023-08-07 10:00:00,123.14,123.26,122.69,123.18,17746.0,120.8273,120.9451,120.3858,120.8666,17746.0
2023-08-07 10:10:00,123.28,123.31,122.97,123.13,18107.0,120.9647,120.9941,120.6605,120.8175,18107.0
2023-08-07 10:20:00,123.09,123.24,122.92,123.07,12347.0,120.7783,120.9255,120.6115,120.7587,12347.0
2023-08-07 10:30:00,123.1,123.39,123.09,123.39,26968.0,120.7881,121.0726,120.7783,121.0726,26968.0
2023-08-07 10:40:00,123.39,123.62,123.34,123.45,19744.0,121.0726,121.2983,121.0236,121.1315,19744.0
2023-08-07 10:50:00,123.39,123.39,122.93,123.05,19651.0,121.0726,121.0726,120.6213,120.739,19651.0
2023-08-07 11:00:00,123.03,123.08,122.7,122.79,21097.0,120.7194,120.7685,120.3956,120.4839,21097.0
2023-08-07 11:10:00,122.77,122.8,122.28,122.37,32730.0,120.4643,120.4937,119.9835,120.0718,32730.0
2023-08-07 11:20:00,122.42,122.71,121.97,122.15,41609.0,120.1209,120.4054,119.6793,119.8559,41609.0
2023-08-07 11:30:00,122.16,122.35,122.01,122.26,26142.0,119.8657,120.0522,119.7186,119.9639,26142.0
2023-08-07 11:40:00,122.26,122.48,122.16,122.48,12751.0,119.9639,120.1797,119.8657,120.1797,12751.0
2023-08-07 11:50:00,122.58,123.29,122.52,123.29,48150.0,120.2779,120.9745,120.219,120.9745,48150.0
2023-08-07 12:00:00,123.29,123.57,123.25,123.55,11064.0,120.9745,121.2493,120.9353,121.2296,11064.0
2023-08-07 12:10:00,123.54,123.6,123.0,123.1,18528.0,121.2198,121.2787,120.69,120.7881,18528.0
2023-08-07 12:20:00,123.13,123.41,123.11,123.32,12897.0,120.8175,121.0923,120.7979,121.004,12897.0
2023-08-07 12:30:00,123.34,123.36,123.11,123.16,15469.0,121.0236,121.0432,120.7979,120.847,15469.0
2023-08-07 12:40:00,123.19,123.42,123.15,123.21,21468.0,120.8764,121.1021,120.8372,120.896,21468.0
2023-08-07 12:50:00,123.18,123.4,123.07,123.38,30284.0,120.8666,121.0825,120.7587,121.0628,30284.0
2023-08-07 13:00:00,123.41,123.43,123.12,123.18,11464.0,121.0923,121.1119,120.8077,120.8666,11464.0
2023-08-07 13:10:00,123.23,123.47,123.21,123.42,14494.0,120.9157,121.1511,120.896,121.1021,14494.0
2023-08-07 13:20:00,123.49,123.66,123.49,123.55,19950.0,121.1708,121.3376,121.1708,121.2296,19950.0
2023-08-07 13:30:00,123.57,123.6,123.09,123.15,10524.0,121.2493,121.2787,120.7783,120.8372,10524.0
2023-08-07 13:40:00,123.1,123.22,123.03,123.1,10304.0,120.7881,120.9058,120.7194,120.7881,10304.0
2023-08-07 13:50:00,123.11,123.13,122.98,123.07,8747.0,120.7979,120.8175,120.6703,120.7587,8747.0
2023-08-07 14:00:00,123.09,123.18,122.95,123.01,11845.0,120.7783,120.8666,120.6409,120.6998,11845.0
2023-08-07 14:10:00,123.0,123.07,122.78,122.83,10452.0,120.69,120.7587,120.4741,120.5232,10452.0
2023-08-07 14:20:00,122.85,123.09,122.85,123.02,14026.0,120.5428,120.7783,120.5428,120.7096,14026.0
2023-08-07 14:30:00,122.98,123.07,122.79,122.79,10753.0,120.6703,120.7587,120.4839,120.4839,10753.0
2023-08-07 14:40:00,122.8,122.8,122.65,122.71,10066.0,120.4937,120.4937,120.3465,120.4054,10066.0
2023-08-07 14:50:00,122.72,122.85,122.7,122.76,18320.0,120.4152,120.5428,120.3956,120.4545,18320.0
2023-08-07 15:00:00,122.77,122.85,122.67,122.71,15385.0,120.4643,120.5428,120.3662,120.4054,15385.0
2023-08-07 15:10:00,122.73,122.74,122.56,122.64,12546.0,120.425,120.4349,120.2582,120.3367,12546.0
2023-08-07 15:20:00,122.63,122.74,122.56,122.59,24035.0,120.3269,120.4349,120.2582,120.2877,24035.0
2023-08-07 15:30:00,122.59,122.78,122.54,122.63,30703.0,120.2877,120.4741,120.2386,120.3269,30703.0
2023-08-07 15:40:00,122.64,122.86,122.64,122.75,59193.0,120.3367,120.5526,120.3367,120.4447,59193.0
2023-08-07 15:50:00,122.67,122.83,122.58,122.64,145593.0,120.3662,120.5232,120.2779,120.3367,145593.0
2023-08-08 09:30:00,121.0,121.63,120.8,121.27,22953.0,118.7275,119.3457,118.5313,118.9925,22953.0
2023-08-08 09:40:00,121.23,121.54,121.04,121.25,18069.0,118.9532,119.2574,118.7668,118.9728,18069.0
2023-08-08 09:50:00,121.23,121.93,121.18,121.89,11692.0,118.9532,119.6401,118.9042,119.6008,11692.0
2023-08-08 10:00:00,121.87,121.87,121.46,121.69,9165.0,119.5812,119.5812,119.1789,119.4046,9165.0
2023-08-08 10:10:00,121.6,121.6,121.22,121.5,34674.0,119.3163,119.3163,118.9434,119.2181,34674.0
2023-08-08 10:20:00,121.53,121.77,121.1,121.77,16535.0,119.2476,119.4831,118.8257,119.4831,16535.0
2023-08-08 10:30:00,121.72,121.72,121.38,121.55,13455.0,119.434,119.434,119.1004,119.2672,13455.0
2023-08-08 10:40:00,121.53,122.19,121.48,122.17,33553.0,119.2476,119.8952,119.1985,119.8756,33553.0
2023-08-08 10:50:00,122.2,122.74,122.15,122.63,25349.0,119.905,120.4349,119.8559,120.3269,25349.0
2023-08-08 11:00:00,122.65,123.3,122.61,123.27,36886.0,120.3465,120.9843,120.3073,120.9549,36886.0
2023-08-08 11:10:00,123.36,123.46,123.03,123.42,26040.0,121.0432,121.1413,120.7194,121.1021,26040.0
2023-08-08 11:20:00,123.41,123.72,123.23,123.68,28346.0,121.0923,121.3964,120.9157,121.3572,28346.0
2023-08-08 11:30:00,123.64,123.85,123.5,123.85,14857.0,121.318,121.524,121.1806,121.524,14857.0
2023-08-08 11:40:00,123.81,123.95,123.41,123.79,21612.0,121.4848,121.6221,121.0923,121.4651,21612.0
2023-08-08 11:50:00,123.82,123.88,123.47,123.87,23407.0,121.4946,121.5534,121.1511,121.5436,23407.0
2023-08-08 12:00:00,123.82,124.22,123.8,124.06,24782.0,121.4946,121.8871,121.4749,121.7301,24782.0
2023-08-08 12:10:00,124.03,124.38,123.82,124.36,25277.0,121.7006,122.0441,121.4946,122.0244,25277.0
2023-08-08 12:20:00,124.32,124.44,124.13,124.2,35243.0,121.9852,122.1029,121.7987,121.8674,35243.0
2023-08-08 12:30:00,124.2,124.47,124.13,124.36,18387.0,121.8674,122.1324,121.7987,122.0244,18387.0
2023-08-08 12:40:00,124.37,124.62,124.36,124.59,20254.0,122.0342,122.2795,122.0244,122.2501,20254.0
2023-08-08 12:50:00,124.58,125.02,124.52,124.98,62976.0,122.2403,122.672,122.1814,122.6328,62976.0
2023-08-08 13:00:00,125.0,125.2,124.86,125.19,43468.0,122.6524,122.8487,122.515,122.8388,43468.0
2023-08-08 13:10:00,125.19,125.19,124.7,124.72,29804.0,122.8388,122.8388,122.358,122.3777,29804.0
2023-08-08 13:20:00,124.66,124.8,124.39,124.55,16017.0,122.3188,122.4562,122.0539,122.2109,16017.0
2023-08-08 13:30:00,124.61,124.66,124.43,124.62,9191.0,122.2697,122.3188,122.0931,122.2795,9191.0
2023-08-08 13:40:00,124.62,124.66,124.45,124.54,8436.0,122.2795,122.3188,122.1127,122.201,8436.0
2023-08-08 13:50:00,124.51,124.6,124.4,124.46,12774.0,122.1716,122.2599,122.0637,122.1226,12774.0
2023-08-08 14:00:00,124.44,124.48,124.28,124.41,8830.0,122.1029,122.1422,121.9459,122.0735,8830.0
2023-08-08 14:10:00,124.4,124.78,124.39,124.63,24880.0,122.0637,122.4365,122.0539,122.2894,24880.0
2023-08-08 14:20:00,124.64,124.93,124.64,124.87,15630.0,122.2992,122.5837,122.2992,122.5249,15630.0
2023-08-08 14:30:00,124.87,124.95,124.59,124.59,19906.0,122.5249,122.6033,122.2501,122.2501,19906.0
2023-08-08 14:40:00,124.57,124.72,124.47,124.69,10501.0,122.2305,122.3777,122.1324,122.3482,10501.0
2023-08-08 14:50:00,124.72,125.04,124.65,124.99,26956.0,122.3777,122.6917,122.309,122.6426,26956.0
2023-08-08 15:00:00,125.03,125.13,124.9,125.05,18148.0,122.6818,122.78,122.5543,122.7015,18148.0
2023-08-08 15:10:00,125.0,125.04,124.91,124.92,11517.0,122.6524,122.6917,122.5641,122.5739,11517.0
2023-08-08 15:20:00,124.9,125.17,124.82,125.06,22625.0,122.5543,122.8192,122.4758,122.7113,22625.0
2023-08-08 15:30:00,125.09,125.12,124.77,124.78,31188.0,122.7407,122.7702,122.4267,122.4365,31188.0
2023-08-08 15:40:00,124.79,125.15,124.78,124.96,39131.0,122.4464,122.7996,122.4365,122.6132,39131.0
2023-08-08 15:50:00,124.97,125.04,124.36,124.37,206841.0,122.623,122.6917,122.0244,122.0342,206841.0
2023-08-09 09:30:00,124.02,124.31,123.66,124.02,21766.0,121.6908,121.9754,121.3376,121.6908,21766.0
2023-08-09 09:40:00,123.9,124.17,123.83,124.03,12338.0,121.5731,121.838,121.5044,121.7006,12338.0
2023-08-09 09:50:00,124.05,124.28,123.95,124.26,6418.0,121.7203,121.9459,121.6221,121.9263,6418.0
2023-08-09 10:00:00,124.36,124.39,123.98,123.98,7405.0,122.0244,122.0539,121.6516,121.6516,7405.0
2023-08-09 10:10:00,123.95,124.07,123.86,123.95,7104.0,121.6221,121.7399,121.5338,121.6221,7104.0
2023-08-09 10:20:00,123.93,124.21,123.82,124.21,6257.0,121.6025,121.8772,121.4946,121.8772,6257.0
2023-08-09 10:30:00,124.23,124.33,123.83,124.03,8741.0,121.8969,121.995,121.5044,121.7006,8741.0
2023-08-09 10:40:00,124.03,124.12,123.94,124.02,8217.0,121.7006,121.7889,121.6123,121.6908,8217.0
2023-08-09 10:50:00,124.02,124.25,123.8,124.14,29132.0,121.6908,121.9165,121.4749,121.8086,29132.0
2023-08-09 11:00:00,124.03,124.06,123.83,123.92,4363.0,121.7006,121.7301,121.5044,121.5927,4363.0
2023-08-09 11:10:00,123.85,124.01,123.64,123.8,13545.0,121.524,121.681,121.318,121.4749,13545.0
2023-08-09 11:20:00,123.81,123.81,123.55,123.55,8063.0,121.4848,121.4848,121.2296,121.2296,8063.0
2023-08-09 11:30:00,123.5,123.57,123.42,123.54,4849.0,121.1806,121.2493,121.1021,121.2198,4849.0
2023-08-09 11:40:00,123.5,123.58,123.41,123.41,16009.0,121.1806,121.2591,121.0923,121.0923,16009.0
2023-08-09 11:50:00,123.45,123.66,123.33,123.62,30149.0,121.1315,121.3376,121.0138,121.2983,30149.0
2023-08-09 12:00:00,123.63,124.03,123.62,123.9,8676.0,121.3081,121.7006,121.2983,121.5731,8676.0
2023-08-09 12:10:00,123.93,124.08,123.82,123.91,11943.0,121.6025,121.7497,121.4946,121.5829,11943.0
2023-08-09 12:20:00,123.95,124.27,123.91,124.18,14563.0,121.6221,121.9361,121.5829,121.8478,14563.0
2023-08-09 12:30:00,124.19,124.37,124.06,124.37,9687.0,121.8576,122.0342,121.7301,122.0342,9687.0
2023-08-09 12:40:00,124.33,124.43,124.25,124.42,8985.0,121.995,122.0931,121.9165,122.0833,8985.0
2023-08-09 12:50:00,124.4,124.48,124.29,124.43,22019.0,122.0637,122.1422,121.9557,122.0931,22019.0
2023-08-09 13:00:00,124.43,124.76,124.31,124.65,14382.0,122.0931,122.4169,121.9754,122.309,14382.0
2023-08-09 13:10:00,124.69,124.8,124.62,124.69,6049.0,122.3482,122.4562,122.2795,122.3482,6049.0
2023-08-09 13:20:00,124.67,124.67,124.55,124.65,7114.0,122.3286,122.3286,122.2109,122.309,7114.0
2023-08-09 13:30:00,124.69,124.98,124.66,124.82,15983.0,122.3482,122.6328,122.3188,122.4758,15983.0
2023-08-09 13:40:00,124.88,124.98,124.79,124.79,5576.0,122.5347,122.6328,122.4464,122.4464,5576.0
2023-08-09 13:50:00,124.76,124.96,124.76,124.93,12328.0,122.4169,122.6132,122.4169,122.5837,12328.0
2023-08-09 14:00:00,124.96,125.05,124.91,125.02,10985.0,122.6132,122.7015,122.5641,122.672,10985.0
2023-08-09 14:10:00,125.02,125.02,124.9,124.92,10885.0,122.672,122.672,122.5543,122.5739,10885.0
2023-08-09 14:20:00,124.9,125.1,124.9,125.1,9938.0,122.5543,122.7505,122.5543,122.7505,9938.0
2023-08-09 14:30:00,125.12,125.26,125.1,125.14,10699.0,122.7702,122.9075,122.7505,122.7898,10699.0
2023-08-09 14:40:00,125.12,125.17,125.1,125.17,10430.0,122.7702,122.8192,122.7505,122.8192,10430.0
2023-08-09 14:50:00,125.18,125.2,125.08,125.2,8309.0,122.829,122.8487,122.7309,122.8487,8309.0
2023-08-09 15:00:00,125.15,125.22,124.95,125.03,17613.0,122.7996,122.8683,122.6033,122.6818,17613.0
2023-08-09 15:10:00,125.0,125.22,124.97,125.19,22934.0,122.6524,122.8683,122.623,122.8388,22934.0
2023-08-09 15:20:00,125.21,125.26,125.13,125.2,16954.0,122.8585,122.9075,122.78,122.8487,16954.0
2023-08-09 15:30:00,125.18,125.21,125.0,125.0,21659.0,122.829,122.8585,122.6524,122.6524,21659.0
2023-08-09 15:40:00,124.98,125.05,124.54,124.57,44533.0,122.6328,122.7015,122.201,122.2305,44533.0
2023-08-09 15:50:00,124.57,124.62,123.92,124.04,197423.0,122.2305,122.2795,121.5927,121.7104,197423.0
2023-08-10 09:30:00,127.19,129.58,126.85,128.87,135946.0,124.8013,127.1464,124.4677,126.4497,135946.0
2023-08-10 09:40:00,128.93,129.23,128.32,128.86,63373.0,126.5086,126.803,125.9101,126.4399,63373.0
2023-08-10 09:50:00,128.93,129.52,128.75,129.31,48834.0,126.5086,127.0875,126.332,126.8815,48834.0
2023-08-10 10:00:00,129.31,129.56,128.9,129.36,54740.0,126.8815,127.1268,126.4792,126.9305,54740.0
2023-08-10 10:10:00,129.32,129.54,128.65,128.68,34373.0,126.8913,127.1071,126.2339,126.2633,34373.0
2023-08-10 10:20:00,128.65,128.92,128.47,128.8,30989.0,126.2339,126.4988,126.0572,126.381,30989.0
2023-08-10 10:30:00,128.73,128.91,128.45,128.63,27652.0,126.3124,126.489,126.0376,126.2142,27652.0
2023-08-10 10:40:00,128.57,128.67,128.19,128.51,36331.0,126.1554,126.2535,125.7825,126.0965,36331.0
2023-08-10 10:50:00,128.51,129.12,128.41,128.9,26358.0,126.0965,126.695,125.9984,126.4792,26358.0
2023-08-10 11:00:00,128.91,128.93,128.45,128.7,17504.0,126.489,126.5086,126.0376,126.2829,17504.0
2023-08-10 11:10:00,128.68,128.88,128.55,128.65,34816.0,126.2633,126.4595,126.1357,126.2339,34816.0
2023-08-10 11:20:00,128.63,128.84,128.43,128.84,21112.0,126.2142,126.4203,126.018,126.4203,21112.0
2023-08-10 11:30:00,128.83,128.92,128.72,128.72,17128.0,126.4105,126.4988,126.3025,126.3025,17128.0
2023-08-10 11:40:00,128.72,128.72,128.05,128.22,16872.0,126.3025,126.3025,125.6451,125.8119,16872.0
2023-08-10 11:50:00,128.13,128.2,127.75,128.08,31718.0,125.7236,125.7923,125.3508,125.6746,31718.0
2023-08-10 12:00:00,128.09,128.1,127.88,127.98,24891.0,125.6844,125.6942,125.4783,125.5764,24891.0
2023-08-10 12:10:00,127.96,127.97,127.81,127.85,30378.0,125.5568,125.5666,125.4096,125.4489,30378.0
2023-08-10 12:20:00,127.83,127.89,127.51,127.82,34915.0,125.4293,125.4881,125.1153,125.4194,34915.0
2023-08-10 12:30:00,127.82,127.98,127.69,127.98,20860.0,125.4194,125.5764,125.2919,125.5764,20860.0
2023-08-10 12:40:00,128.0,128.19,127.82,128.01,19877.0,125.5961,125.7825,125.4194,125.6059,19877.0
2023-08-10 12:50:00,127.98,127.99,127.51,127.67,25902.0,125.5764,125.5863,125.1153,125.2723,25902.0
2023-08-10 13:00:00,127.65,127.78,127.56,127.7,26679.0,125.2526,125.3802,125.1643,125.3017,26679.0
2023-08-10 13:10:00,127.65,127.67,127.46,127.56,25488.0,125.2526,125.2723,125.0662,125.1643,25488.0
2023-08-10 13:20:00,127.56,127.63,127.39,127.59,31877.0,125.1643,125.233,124.9975,125.1938,31877.0
2023-08-10 13:30:00,127.58,127.77,127.47,127.67,24449.0,125.184,125.3704,125.076,125.2723,24449.0
2023-08-10 13:40:00,127.7,127.87,127.5,127.71,20329.0,125.3017,125.4685,125.1055,125.3115,20329.0
2023-08-10 13:50:00,127.69,127.78,127.51,127.64,25988.0,125.2919,125.3802,125.1153,125.2428,25988.0
2023-08-10 14:00:00,127.66,127.98,127.57,127.84,24773.0,125.2625,125.5764,125.1741,125.4391,24773.0
2023-08-10 14:10:00,127.85,128.11,127.74,128.0,15870.0,125.4489,125.704,125.341,125.5961,15870.0
2023-08-10 14:20:00,127.96,128.25,127.93,127.99,12803.0,125.5568,125.8414,125.5274,125.5863,12803.0
2023-08-10 14:30:00,128.03,128.14,127.8,128.14,15241.0,125.6255,125.7334,125.3998,125.7334,15241.0
2023-08-10 14:40:00,128.11,128.36,127.96,128.31,31114.0,125.704,125.9493,125.5568,125.9002,31114.0
2023-08-10 14:50:00,128.31,128.43,128.12,128.41,19507.0,125.9002,126.018,125.7138,125.9984,19507.0
2023-08-10 15:00:00,128.35,128.35,128.11,128.19,11038.0,125.9395,125.9395,125.704,125.7825,11038.0
2023-08-10 15:10:00,128.23,128.31,128.12,128.17,34801.0,125.8217,125.9002,125.7138,125.7629,34801.0
2023-08-10 15:20:00,128.17,128.18,127.77,127.92,22922.0,125.7629,125.7727,125.3704,125.5176,22922.0
2023-08-10 15:30:00,127.87,127.99,127.75,127.88,66965.0,125.4685,125.5863,125.3508,125.4783,66965.0
2023-08-10 15:40:00,127.87,127.99,127.56,127.97,73865.0,125.4685,125.5863,125.1643,125.5666,73865.0
2023-08-10 15:50:00,127.96,128.19,127.67,127.72,341898.0,125.5568,125.7825,125.2723,125.3213,341898.0
2023-08-11 09:30:00,127.51,127.71,126.65,126.65,17543.0,125.1153,125.3115,124.2714,124.2714,17543.0
2023-08-11 09:40:00,126.6,126.71,126.39,126.5,7580.0,124.2224,124.3303,124.0163,124.1242,7580.0
2023-08-11 09:50:00,126.57,126.78,126.45,126.74,4756.0,124.1929,124.399,124.0752,124.3597,4756.0
2023-08-11 10:00:00,126.85,127.13,126.79,127.05,14043.0,124.4677,124.7424,124.4088,124.6639,14043.0
2023-08-11 10:10:00,127.1,127.23,127.0,127.14,13151.0,124.713,124.8405,124.6148,124.7522,13151.0
2023-08-11 10:20:00,127.15,127.37,127.06,127.14,6701.0,124.762,124.9779,124.6737,124.7522,6701.0
2023-08-11 10:30:00,127.03,127.42,127.01,127.42,10870.0,124.6443,125.027,124.6247,125.027,10870.0
2023-08-11 10:40:00,127.42,127.46,126.95,127.07,11549.0,125.027,125.0662,124.5658,124.6835,11549.0
2023-08-11 10:50:00,127.07,127.07,126.85,126.87,18684.0,124.6835,124.6835,124.4677,124.4873,18684.0
2023-08-11 11:00:00,126.87,127.12,126.86,127.04,5440.0,124.4873,124.7326,124.4775,124.6541,5440.0
2023-08-11 11:10:00,127.04,127.18,126.97,127.13,10009.0,124.6541,124.7915,124.5854,124.7424,10009.0
2023-08-11 11:20:00,127.17,127.2,127.03,127.09,4738.0,124.7817,124.8111,124.6443,124.7032,4738.0
2023-08-11 11:30:00,127.12,127.13,126.87,126.89,12155.0,124.7326,124.7424,124.4873,124.5069,12155.0
2023-08-11 11:40:00,126.89,127.05,126.86,127.03,7638.0,124.5069,124.6639,124.4775,124.6443,7638.0
2023-08-11 11:50:00,127.0,127.3,126.96,127.3,6950.0,124.6148,124.9092,124.5756,124.9092,6950.0
2023-08-11 12:00:00,127.34,127.45,127.12,127.21,8514.0,124.9485,125.0564,124.7326,124.8209,8514.0
2023-08-11 12:10:00,127.2,127.49,127.19,127.33,9197.0,124.8111,125.0956,124.8013,124.9387,9197.0
2023-08-11 12:20:00,127.28,127.3,127.08,127.13,13381.0,124.8896,124.9092,124.6933,124.7424,13381.0
2023-08-11 12:30:00,127.15,127.15,127.01,127.12,9445.0,124.762,124.762,124.6247,124.7326,9445.0
2023-08-11 12:40:00,127.11,127.14,127.03,127.14,12482.0,124.7228,124.7522,124.6443,124.7522,12482.0
2023-08-11 12:50:00,127.13,127.18,127.09,127.1,5781.0,124.7424,124.7915,124.7032,124.713,5781.0
2023-08-11 13:00:00,127.15,127.25,127.06,127.09,7416.0,124.762,124.8602,124.6737,124.7032,7416.0
2023-08-11 13:10:00,127.15,127.26,127.12,127.26,6198.0,124.762,124.87,124.7326,124.87,6198.0
2023-08-11 13:20:00,127.26,127.49,127.23,127.35,5763.0,124.87,125.0956,124.8405,124.9583,5763.0
2023-08-11 13:30:00,127.38,127.48,127.36,127.4,8744.0,124.9877,125.0858,124.9681,125.0073,8744.0
2023-08-11 13:40:00,127.4,127.42,127.23,127.34,22067.0,125.0073,125.027,124.8405,124.9485,22067.0
2023-08-11 13:50:00,127.33,127.44,127.03,127.08,39580.0,124.9387,125.0466,124.6443,124.6933,39580.0
2023-08-11 14:00:00,127.07,127.13,126.8,126.93,8547.0,124.6835,124.7424,124.4186,124.5462,8547.0
2023-08-11 14:10:00,126.98,127.13,126.97,127.08,6830.0,124.5952,124.7424,124.5854,124.6933,6830.0
2023-08-11 14:20:00,127.01,127.21,126.98,127.18,14282.0,124.6247,124.8209,124.5952,124.7915,14282.0
2023-08-11 14:30:00,127.19,127.24,127.08,127.2,11492.0,124.8013,124.8503,124.6933,124.8111,11492.0
2023-08-11 14:40:00,127.2,127.23,127.1,127.17,13086.0,124.8111,124.8405,124.713,124.7817,13086.0
2023-08-11 14:50:00,127.17,127.18,127.09,127.11,8823.0,124.7817,124.7915,124.7032,124.7228,8823.0
2023-08-11 15:00:00,127.1,127.19,127.05,127.06,14762.0,124.713,124.8013,124.6639,124.6737,14762.0
2023-08-11 15:10:00,127.06,127.06,126.75,126.89,23990.0,124.6737,124.6737,124.3695,124.5069,23990.0
2023-08-11 15:20:00,126.88,127.15,126.84,127.04,42509.0,124.4971,124.762,124.4579,124.6541,42509.0
2023-08-11 15:30:00,127.03,127.21,127.01,127.13,15114.0,124.6443,124.8209,124.6247,124.7424,15114.0
2023-08-11 15:40:00,127.11,127.12,126.98,127.04,19775.0,124.7228,124.7326,124.5952,124.6541,19775.0
2023-08-11 15:50:00,126.97,127.05,126.78,126.85,192411.0,124.5854,124.6639,124.399,124.4677,192411.0
2023-08-14 09:30:00,126.01,126.66,125.79,126.55,28638.0,123.6434,124.2812,123.4276,124.1733,28638.0
2023-08-14 09:40:00,126.55,126.63,126.09,126.3,14654.0,124.1733,124.2518,123.7219,123.928,14654.0
2023-08-14 09:50:00,126.28,126.47,126.2,126.34,11469.0,123.9084,124.0948,123.8299,123.9672,11469.0
2023-08-14 10:00:00,126.38,126.38,125.99,126.21,12193.0,124.0065,124.0065,123.6238,123.8397,12193.0
2023-08-14 10:10:00,126.23,126.59,126.23,126.44,8616.0,123.8593,124.2125,123.8593,124.0654,8616.0
2023-08-14 10:20:00,126.44,126.75,126.44,126.64,8398.0,124.0654,124.3695,124.0654,124.2616,8398.0
2023-08-14 10:30:00,126.59,126.79,126.56,126.69,10475.0,124.2125,124.4088,124.1831,124.3107,10475.0
2023-08-14 10:40:00,126.74,126.84,126.59,126.84,6051.0,124.3597,124.4579,124.2125,124.4579,6051.0
2023-08-14 10:50:00,126.8,127.04,126.73,126.78,7044.0,124.4186,124.6541,124.3499,124.399,7044.0
2023-08-14 11:00:00,126.81,126.81,126.52,126.57,4974.0,124.4284,124.4284,124.1439,124.1929,4974.0
2023-08-14 11:10:00,126.57,126.67,126.51,126.63,11597.0,124.1929,124.291,124.1341,124.2518,11597.0
2023-08-14 11:20:00,126.62,126.62,126.44,126.47,20351.0,124.242,124.242,124.0654,124.0948,20351.0
2023-08-14 11:30:00,126.45,126.5,126.25,126.3,24435.0,124.0752,124.1242,123.8789,123.928,24435.0
2023-08-14 11:40:00,126.3,126.46,126.28,126.36,8476.0,123.928,124.085,123.9084,123.9869,8476.0
2023-08-14 11:50:00,126.39,126.57,126.39,126.42,10112.0,124.0163,124.1929,124.0163,124.0457,10112.0
2023-08-14 12:00:00,126.46,126.51,126.41,126.51,3947.0,124.085,124.1341,124.0359,124.1341,3947.0
2023-08-14 12:10:00,126.43,126.5,126.26,126.43,6864.0,124.0556,124.1242,123.8887,124.0556,6864.0
2023-08-14 12:20:00,126.39,126.57,126.3,126.53,4743.0,124.0163,124.1929,123.928,124.1537,4743.0
2023-08-14 12:30:00,126.54,126.64,126.46,126.6,6425.0,124.1635,124.2616,124.085,124.2224,6425.0
2023-08-14 12:40:00,126.6,126.94,126.6,126.91,5220.0,124.2224,124.556,124.2224,124.5265,5220.0
2023-08-14 12:50:00,126.91,126.97,126.6,126.66,7196.0,124.5265,124.5854,124.2224,124.2812,7196.0
2023-08-14 13:00:00,126.64,126.66,126.45,126.55,3480.0,124.2616,124.2812,124.0752,124.1733,3480.0
2023-08-14 13:10:00,126.52,126.66,126.49,126.62,3812.0,124.1439,124.2812,124.1144,124.242,3812.0
2023-08-14 13:20:00,126.6,126.67,126.47,126.57,4148.0,124.2224,124.291,124.0948,124.1929,4148.0
2023-08-14 13:30:00,126.59,126.7,126.5,126.55,7854.0,124.2125,124.3205,124.1242,124.1733,7854.0
2023-08-14 13:40:00,126.54,126.55,126.33,126.33,12072.0,124.1635,124.1733,123.9574,123.9574,12072.0
2023-08-14 13:50:00,126.34,126.41,126.25,126.31,12641.0,123.9672,124.0359,123.8789,123.9378,12641.0
2023-08-14 14:00:00,126.33,126.34,126.11,126.14,15798.0,123.9574,123.9672,123.7416,123.771,15798.0
2023-08-14 14:10:00,126.14,126.22,125.99,126.04,12395.0,123.771,123.8495,123.6238,123.6729,12395.0
2023-08-14 14:20:00,126.0,126.13,125.98,126.13,8425.0,123.6336,123.7612,123.614,123.7612,8425.0
2023-08-14 14:30:00,126.1,126.16,126.0,126.0,27400.0,123.7318,123.7906,123.6336,123.6336,27400.0
2023-08-14 14:40:00,125.97,126.05,125.78,125.9,31165.0,123.6042,123.6827,123.4178,123.5355,31165.0
2023-08-14 14:50:00,125.91,125.97,125.87,125.92,11155.0,123.5453,123.6042,123.5061,123.5551,11155.0
2023-08-14 15:00:00,125.94,126.0,125.78,125.79,14002.0,123.5748,123.6336,123.4178,123.4276,14002.0
2023-08-14 15:10:00,125.79,125.83,125.64,125.74,11785.0,123.4276,123.4668,123.2804,123.3785,11785.0
2023-08-14 15:20:00,125.73,125.83,125.65,125.81,16951.0,123.3687,123.4668,123.2902,123.4472,16951.0
2023-08-14 15:30:00,125.82,125.97,125.77,125.94,12913.0,123.457,123.6042,123.4079,123.5748,12913.0
2023-08-14 15:40:00,125.94,126.26,125.93,126.26,26805.0,123.5748,123.8887,123.5649,123.8887,26805.0
2023-08-14 15:50:00,126.27,126.29,125.72,125.79,201075.0,123.8986,123.9182,123.3589,123.4276,201075.0
2023-08-15 09:30:00,125.1,125.78,124.57,124.85,21617.0,122.7505,123.4178,122.2305,122.5052,21617.0
2023-08-15 09:40:00,124.96,125.12,124.57,124.69,10278.0,122.6132,122.7702,122.2305,122.3482,10278.0
2023-08-15 09:50:00,124.61,125.17,124.61,125.17,4788.0,122.2697,122.8192,122.2697,122.8192,4788.0
2023-08-15 10:00:00,125.15,125.15,124.69,124.7,32612.0,122.7996,122.7996,122.3482,122.358,32612.0
2023-08-15 10:10:00,124.81,124.9,124.36,124.47,12217.0,122.466,122.5543,122.0244,122.1324,12217.0
2023-08-15 10:20:00,124.44,124.46,124.13,124.34,5926.0,122.1029,122.1226,121.7987,122.0048,5926.0
2023-08-15 10:30:00,124.33,124.36,124.02,124.3,13339.0,121.995,122.0244,121.6908,121.9656,13339.0
2023-08-15 10:40:00,124.33,124.43,124.15,124.24,7603.0,121.995,122.0931,121.8184,121.9067,7603.0
2023-08-15 10:50:00,124.28,124.51,124.27,124.42,6689.0,121.9459,122.1716,121.9361,122.0833,6689.0
2023-08-15 11:00:00,124.42,124.57,124.37,124.47,4438.0,122.0833,122.2305,122.0342,122.1324,4438.0
2023-08-15 11:10:00,124.56,124.56,124.23,124.32,7010.0,122.2207,122.2207,121.8969,121.9852,7010.0
2023-08-15 11:20:00,124.33,124.45,124.29,124.38,10623.0,121.995,122.1127,121.9557,122.0441,10623.0
2023-08-15 11:30:00,124.4,124.43,124.29,124.4,5685.0,122.0637,122.0931,121.9557,122.0637,5685.0
2023-08-15 11:40:00,124.37,124.41,124.18,124.27,5826.0,122.0342,122.0735,121.8478,121.9361,5826.0
2023-08-15 11:50:00,124.31,124.56,124.29,124.53,6696.0,121.9754,122.2207,121.9557,122.1912,6696.0
2023-08-15 12:00:00,124.57,124.58,124.13,124.14,5536.0,122.2305,122.2403,121.7987,121.8086,5536.0
2023-08-15 12:10:00,124.1,124.37,123.96,124.37,8528.0,121.7693,122.0342,121.6319,122.0342,8528.0
2023-08-15 12:20:00,124.4,124.45,124.21,124.27,6738.0,122.0637,122.1127,121.8772,121.9361,6738.0
2023-08-15 12:30:00,124.32,124.37,124.16,124.25,4707.0,121.9852,122.0342,121.8282,121.9165,4707.0
2023-08-15 12:40:00,124.24,124.26,124.11,124.13,6122.0,121.9067,121.9263,121.7791,121.7987,6122.0
2023-08-15 12:50:00,124.1,124.27,124.08,124.17,8143.0,121.7693,121.9361,121.7497,121.838,8143.0
2023-08-15 13:00:00,124.19,124.25,124.14,124.2,6482.0,121.8576,121.9165,121.8086,121.8674,6482.0
2023-08-15 13:10:00,124.19,124.23,124.1,124.15,6562.0,121.8576,121.8969,121.7693,121.8184,6562.0
2023-08-15 13:20:00,124.13,124.17,124.05,124.12,15139.0,121.7987,121.838,121.7203,121.7889,15139.0
2023-08-15 13:30:00,124.1,124.17,124.03,124.09,13632.0,121.7693,121.838,121.7006,121.7595,13632.0
2023-08-15 13:40:00,124.11,124.14,123.96,124.07,7646.0,121.7791,121.8086,121.6319,121.7399,7646.0
2023-08-15 13:50:00,124.08,124.11,123.84,123.84,10253.0,121.7497,121.7791,121.5142,121.5142,10253.0
2023-08-15 14:00:00,123.88,123.9,123.63,123.69,11149.0,121.5534,121.5731,121.3081,121.367,11149.0
2023-08-15 14:10:00,123.69,123.82,123.62,123.79,17914.0,121.367,121.4946,121.2983,121.4651,17914.0
2023-08-15 14:20:00,123.8,123.82,123.65,123.77,14244.0,121.4749,121.4946,121.3278,121.4455,14244.0
2023-08-15 14:30:00,123.78,123.85,123.68,123.78,11016.0,121.4553,121.524,121.3572,121.4553,11016.0
2023-08-15 14:40:00,123.77,123.96,123.73,123.81,12747.0,121.4455,121.6319,121.4063,121.4848,12747.0
2023-08-15 14:50:00,123.81,123.88,123.7,123.75,13397.0,121.4848,121.5534,121.3768,121.4259,13397.0
2023-08-15 15:00:00,123.75,123.94,123.7,123.91,29842.0,121.4259,121.6123,121.3768,121.5829,29842.0
2023-08-15 15:10:00,123.91,123.98,123.73,123.8,12004.0,121.5829,121.6516,121.4063,121.4749,12004.0
2023-08-15 15:20:00,123.78,123.82,123.38,123.43,18218.0,121.4553,121.4946,121.0628,121.1119,18218.0
2023-08-15 15:30:00,123.38,123.59,123.34,123.49,29027.0,121.0628,121.2689,121.0236,121.1708,29027.0
2023-08-15 15:40:00,123.52,123.77,123.49,123.53,57017.0,121.2002,121.4455,121.1708,121.21,57017.0
2023-08-15 15:50:00,123.52,123.74,123.49,123.56,245125.0,121.2002,121.4161,121.1708,121.2395,245125.0
2023-08-16 09:30:00,122.77,124.08,122.64,123.63,24598.0,120.4643,121.7497,120.3367,121.3081,24598.0
2023-08-16 09:40:00,123.78,124.19,123.35,124.12,28056.0,121.4553,121.8576,121.0334,121.7889,28056.0
2023-08-16 09:50:00,124.12,124.18,123.51,123.56,13992.0,121.7889,121.8478,121.1904,121.2395,13992.0
2023-08-16 10:00:00,123.56,123.73,123.2,123.29,54113.0,121.2395,121.4063,120.8862,120.9745,54113.0
2023-08-16 10:10:00,123.26,123.56,123.19,123.38,29634.0,120.9451,121.2395,120.8764,121.0628,29634.0
2023-08-16 10:20:00,123.42,123.48,123.0,123.22,31747.0,121.1021,121.161,120.69,120.9058,31747.0
2023-08-16 10:30:00,123.17,123.64,123.17,123.4,47724.0,120.8568,121.318,120.8568,121.0825,47724.0
2023-08-16 10:40:00,123.48,123.54,123.16,123.21,32519.0,121.161,121.2198,120.847,120.896,32519.0
2023-08-16 10:50:00,123.22,123.7,123.18,123.52,24878.0,120.9058,121.3768,120.8666,121.2002,24878.0
2023-08-16 11:00:00,123.48,123.48,123.12,123.2,10981.0,121.161,121.161,120.8077,120.8862,10981.0
2023-08-16 11:10:00,123.16,123.47,123.11,123.24,33190.0,120.847,121.1511,120.7979,120.9255,33190.0
2023-08-16 11:20:00,123.33,123.45,123.27,123.44,10309.0,121.0138,121.1315,120.9549,121.1217,10309.0
2023-08-16 11:30:00,123.47,123.6,123.36,123.42,25399.0,121.1511,121.2787,121.0432,121.1021,25399.0
2023-08-16 11:40:00,123.44,123.68,123.35,123.35,14553.0,121.1217,121.3572,121.0334,121.0334,14553.0
2023-08-16 11:50:00,123.34,123.45,123.27,123.41,14167.0,121.0236,121.1315,120.9549,121.0923,14167.0
2023-08-16 12:00:00,123.37,123.54,123.35,123.54,16299.0,121.053,121.2198,121.0334,121.2198,16299.0
2023-08-16 12:10:00,123.55,123.6,123.23,123.27,17056.0,121.2296,121.2787,120.9157,120.9549,17056.0
2023-08-16 12:20:00,123.31,123.35,123.19,123.26,13868.0,120.9941,121.0334,120.8764,120.9451,13868.0
2023-08-16 12:30:00,123.29,123.47,123.25,123.38,15055.0,120.9745,121.1511,120.9353,121.0628,15055.0
2023-08-16 12:40:00,123.35,123.49,123.34,123.34,8578.0,121.0334,121.1708,121.0236,121.0236,8578.0
2023-08-16 12:50:00,123.31,123.34,123.13,123.17,18031.0,120.9941,121.0236,120.8175,120.8568,18031.0
2023-08-16 13:00:00,123.17,123.18,122.77,122.95,26543.0,120.8568,120.8666,120.4643,120.6409,26543.0
2023-08-16 13:10:00,122.97,122.97,122.73,122.82,11075.0,120.6605,120.6605,120.425,120.5134,11075.0
2023-08-16 13:20:00,122.84,123.26,122.81,123.22,13509.0,120.533,120.9451,120.5035,120.9058,13509.0
2023-08-16 13:30:00,123.27,123.28,123.13,123.27,10831.0,120.9549,120.9647,120.8175,120.9549,10831.0
2023-08-16 13:40:00,123.25,123.55,123.24,123.53,6511.0,120.9353,121.2296,120.9255,121.21,6511.0
2023-08-16 13:50:00,123.54,123.57,123.41,123.42,9179.0,121.2198,121.2493,121.0923,121.1021,9179.0
2023-08-16 14:00:00,123.41,123.44,123.22,123.38,13665.0,121.0923,121.1217,120.9058,121.0628,13665.0
2023-08-16 14:10:00,123.35,123.59,123.25,123.59,13651.0,121.0334,121.2689,120.9353,121.2689,13651.0
2023-08-16 14:20:00,123.58,123.72,123.49,123.53,10611.0,121.2591,121.3964,121.1708,121.21,10611.0
2023-08-16 14:30:00,123.61,123.67,123.56,123.61,8635.0,121.2885,121.3474,121.2395,121.2885,8635.0
2023-08-16 14:40:00,123.58,123.66,123.45,123.45,10758.0,121.2591,121.3376,121.1315,121.1315,10758.0
2023-08-16 14:50:00,123.42,123.54,123.28,123.5,23663.0,121.1021,121.2198,120.9647,121.1806,23663.0
2023-08-16 15:00:00,123.51,123.55,123.36,123.38,11607.0,121.1904,121.2296,121.0432,121.0628,11607.0
2023-08-16 15:10:00,123.4,123.4,123.16,123.24,39533.0,121.0825,121.0825,120.847,120.9255,39533.0
2023-08-16 15:20:00,123.23,123.31,122.89,123.01,54002.0,120.9157,120.9941,120.582,120.6998,54002.0
2023-08-16 15:30:00,123.01,123.64,122.93,123.55,42654.0,120.6998,121.318,120.6213,121.2296,42654.0
2023-08-16 15:40:00,123.55,123.6,123.28,123.59,49605.0,121.2296,121.2787,120.9647,121.2689,49605.0
2023-08-16 15:50:00,123.57,123.74,123.44,123.63,184836.0,121.2493,121.4161,121.1217,121.3081,184836.0
2023-08-17 09:30:00,123.99,124.99,123.9,124.18,76566.0,121.6614,122.6426,121.5731,121.8478,76566.0
2023-08-17 09:40:00,124.27,124.66,123.96,124.37,39806.0,121.9361,122.3188,121.6319,122.0342,39806.0
2023-08-17 09:50:00,124.34,124.89,124.34,124.79,102364.0,122.0048,122.5445,122.0048,122.4464,102364.0
2023-08-17 10:00:00,124.66,124.94,124.57,124.76,21556.0,122.3188,122.5935,122.2305,122.4169,21556.0
2023-08-17 10:10:00,124.76,124.96,124.45,124.59,43930.0,122.4169,122.6132,122.1127,122.2501,43930.0
2023-08-17 10:20:00,124.62,124.68,124.48,124.59,6352.0,122.2795,122.3384,122.1422,122.2501,6352.0
2023-08-17 10:30:00,124.64,124.92,124.56,124.92,23153.0,122.2992,122.5739,122.2207,122.5739,23153.0
2023-08-17 10:40:00,124.92,125.12,124.9,125.09,33051.0,122.5739,122.7702,122.5543,122.7407,33051.0
2023-08-17 10:50:00,125.09,125.22,124.95,125.02,22725.0,122.7407,122.8683,122.6033,122.672,22725.0
2023-08-17 11:00:00,124.99,125.04,124.77,124.83,22644.0,122.6426,122.6917,122.4267,122.4856,22644.0
2023-08-17 11:10:00,124.85,125.04,124.79,124.98,20813.0,122.5052,122.6917,122.4464,122.6328,20813.0
2023-08-17 11:20:00,125.0,125.1,124.94,125.03,8778.0,122.6524,122.7505,122.5935,122.6818,8778.0
2023-08-17 11:30:00,125.07,125.13,124.97,125.02,12470.0,122.7211,122.78,122.623,122.672,12470.0
2023-08-17 11:40:00,125.07,125.07,124.92,124.98,27578.0,122.7211,122.7211,122.5739,122.6328,27578.0
2023-08-17 11:50:00,124.98,125.12,124.88,124.96,65046.0,122.6328,122.7702,122.5347,122.6132,65046.0
2023-08-17 12:00:00,124.94,125.02,124.92,125.0,30204.0,122.5935,122.672,122.5739,122.6524,30204.0
2023-08-17 12:10:00,125.02,125.4,125.01,125.29,29515.0,122.672,123.0449,122.6622,122.937,29515.0
2023-08-17 12:20:00,125.29,125.48,125.29,125.42,25893.0,122.937,123.1234,122.937,123.0645,25893.0
2023-08-17 12:30:00,125.43,125.45,124.99,125.17,21604.0,123.0743,123.094,122.6426,122.8192,21604.0
2023-08-17 12:40:00,125.17,125.44,125.15,125.23,58098.0,122.8192,123.0841,122.7996,122.8781,58098.0
2023-08-17 12:50:00,125.23,125.52,125.09,125.52,44636.0,122.8781,123.1626,122.7407,123.1626,44636.0
2023-08-17 13:00:00,125.53,125.78,125.5,125.64,78806.0,123.1725,123.4178,123.143,123.2804,78806.0
2023-08-17 13:10:00,125.65,125.85,125.62,125.77,19807.0,123.2902,123.4864,123.2608,123.4079,19807.0
2023-08-17 13:20:00,125.73,125.85,125.55,125.75,53801.0,123.3687,123.4864,123.1921,123.3883,53801.0
2023-08-17 13:30:00,125.74,125.82,125.67,125.73,62548.0,123.3785,123.457,123.3098,123.3687,62548.0
2023-08-17 13:40:00,125.73,125.76,125.39,125.48,41267.0,123.3687,123.3981,123.0351,123.1234,41267.0
2023-08-17 13:50:00,125.49,125.58,125.45,125.5,48057.0,123.1332,123.2215,123.094,123.143,48057.0
2023-08-17 14:00:00,125.5,125.6,125.46,125.53,20691.0,123.143,123.2411,123.1038,123.1725,20691.0
2023-08-17 14:10:00,125.54,125.7,125.53,125.59,25574.0,123.1823,123.3393,123.1725,123.2313,25574.0
2023-08-17 14:20:00,125.57,125.57,125.49,125.53,23176.0,123.2117,123.2117,123.1332,123.1725,23176.0
2023-08-17 14:30:00,125.54,125.59,125.5,125.53,50386.0,123.1823,123.2313,123.143,123.1725,50386.0
2023-08-17 14:40:00,125.53,125.53,125.01,125.13,87824.0,123.1725,123.1725,122.6622,122.78,87824.0
2023-08-17 14:50:00,125.13,125.16,124.79,124.98,77128.0,122.78,122.8094,122.4464,122.6328,77128.0
2023-08-17 15:00:00,124.98,125.0,124.62,124.73,58276.0,122.6328,122.6524,122.2795,122.3875,58276.0
2023-08-17 15:10:00,124.71,124.74,124.46,124.62,89644.0,122.3679,122.3973,122.1226,122.2795,89644.0
2023-08-17 15:20:00,124.6,124.81,124.34,124.78,37823.0,122.2599,122.466,122.0048,122.4365,37823.0
2023-08-17 15:30:00,124.8,125.1,124.77,124.79,184042.0,122.4562,122.7505,122.4267,122.4464,184042.0
2023-08-17 15:40:00,124.8,124.87,124.58,124.68,72204.0,122.4562,122.5249,122.2403,122.3384,72204.0
2023-08-17 15:50:00,124.71,125.07,124.71,124.99,525552.0,122.3679,122.7211,122.3679,122.6426,525552.0
2023-08-18 09:30:00,123.41,124.24,122.86,124.24,57991.0,121.0923,121.9067,120.5526,121.9067,57991.0
2023-08-18 09:40:00,124.26,124.9,124.25,124.85,55997.0,121.9263,122.5543,121.9165,122.5052,55997.0
2023-08-18 09:50:00,124.93,125.08,124.35,124.48,46618.0,122.5837,122.7309,122.0146,122.1422,46618.0
2023-08-18 10:00:00,124.44,124.69,124.08,124.27,72390.0,122.1029,122.3482,121.7497,121.9361,72390.0
2023-08-18 10:10:00,124.23,124.79,123.98,124.25,44377.0,121.8969,122.4464,121.6516,121.9165,44377.0
2023-08-18 10:20:00,124.28,124.28,123.89,124.1,14687.0,121.9459,121.9459,121.5633,121.7693,14687.0
2023-08-18 10:30:00,124.12,124.23,123.97,124.0,14452.0,121.7889,121.8969,121.6418,121.6712,14452.0
2023-08-18 10:40:00,124.0,124.41,123.98,124.36,13278.0,121.6712,122.0735,121.6516,122.0244,13278.0
2023-08-18 10:50:00,124.38,124.57,124.24,124.56,7769.0,122.0441,122.2305,121.9067,122.2207,7769.0
2023-08-18 11:00:00,124.58,124.75,124.46,124.56,38779.0,122.2403,122.4071,122.1226,122.2207,38779.0
2023-08-18 11:10:00,124.6,124.71,124.51,124.58,8890.0,122.2599,122.3679,122.1716,122.2403,8890.0
2023-08-18 11:20:00,124.58,124.68,124.49,124.57,34461.0,122.2403,122.3384,122.152,122.2305,34461.0
2023-08-18 11:30:00,124.59,124.67,124.5,124.6,15510.0,122.2501,122.3286,122.1618,122.2599,15510.0
2023-08-18 11:40:00,124.57,125.0,124.5,124.79,24551.0,122.2305,122.6524,122.1618,122.4464,24551.0
2023-08-18 11:50:00,124.76,124.97,124.76,124.97,7085.0,122.4169,122.623,122.4169,122.623,7085.0
2023-08-18 12:00:00,124.93,125.03,124.84,124.86,7443.0,122.5837,122.6818,122.4954,122.515,7443.0
2023-08-18 12:10:00,124.82,124.9,124.69,124.73,5335.0,122.4758,122.5543,122.3482,122.3875,5335.0
2023-08-18 12:20:00,124.72,124.88,124.63,124.63,12816.0,122.3777,122.5347,122.2894,122.2894,12816.0
2023-08-18 12:30:00,124.6,124.82,124.51,124.78,16251.0,122.2599,122.4758,122.1716,122.4365,16251.0
2023-08-18 12:40:00,124.77,124.85,124.7,124.71,5703.0,122.4267,122.5052,122.358,122.3679,5703.0
2023-08-18 12:50:00,124.7,124.73,124.54,124.71,9137.0,122.358,122.3875,122.201,122.3679,9137.0
2023-08-18 13:00:00,124.65,124.71,124.5,124.6,12616.0,122.309,122.3679,122.1618,122.2599,12616.0
2023-08-18 13:10:00,124.54,124.63,124.51,124.55,17469.0,122.201,122.2894,122.1716,122.2109,17469.0
2023-08-18 13:20:00,124.55,124.62,124.24,124.39,13183.0,122.2109,122.2795,121.9067,122.0539,13183.0
2023-08-18 13:30:00,124.39,124.55,124.27,124.27,8333.0,122.0539,122.2109,121.9361,121.9361,8333.0
2023-08-18 13:40:00,124.26,124.42,124.18,124.32,22369.0,121.9263,122.0833,121.8478,121.9852,22369.0
2023-08-18 13:50:00,124.33,124.5,124.21,124.22,5653.0,121.995,122.1618,121.8772,121.8871,5653.0
2023-08-18 14:00:00,124.23,124.35,124.19,124.25,10672.0,121.8969,122.0146,121.8576,121.9165,10672.0
2023-08-18 14:10:00,124.25,124.35,124.18,124.29,12266.0,121.9165,122.0146,121.8478,121.9557,12266.0
2023-08-18 14:20:00,124.31,124.33,124.19,124.24,8069.0,121.9754,121.995,121.8576,121.9067,8069.0
2023-08-18 14:30:00,124.24,124.31,124.12,124.31,19926.0,121.9067,121.9754,121.7889,121.9754,19926.0
2023-08-18 14:40:00,124.29,124.36,124.2,124.27,14634.0,121.9557,122.0244,121.8674,121.9361,14634.0
2023-08-18 14:50:00,124.26,124.26,123.91,123.96,19998.0,121.9263,121.9263,121.5829,121.6319,19998.0
2023-08-18 15:00:00,123.83,124.04,123.81,123.87,31249.0,121.5044,121.7104,121.4848,121.5436,31249.0
2023-08-18 15:10:00,123.87,124.08,123.85,123.99,15908.0,121.5436,121.7497,121.524,121.6614,15908.0
2023-08-18 15:20:00,124.04,124.13,123.96,124.03,19735.0,121.7104,121.7987,121.6319,121.7006,19735.0
2023-08-18 15:30:00,124.07,124.16,123.99,124.03,29705.0,121.7399,121.8282,121.6614,121.7006,29705.0
2023-08-18 15:40:00,124.03,124.31,124.0,124.15,82128.0,121.7006,121.9754,121.6712,121.8184,82128.0
2023-08-18 15:50:00,124.13,124.19,123.91,124.1,193502.0,121.7987,121.8576,121.5829,121.7693,193502.0
2023-08-21 09:30:00,124.14,124.88,124.07,124.33,14010.0,121.8086,122.5347,121.7399,121.995,14010.0
2023-08-21 09:40:00,124.46,124.46,123.84,124.11,11695.0,122.1226,122.1226,121.5142,121.7791,11695.0
2023-08-21 09:50:00,124.17,124.25,123.92,124.14,23755.0,121.838,121.9165,121.5927,121.8086,23755.0
2023-08-21 10:00:00,124.06,124.4,124.0,124.26,74231.0,121.7301,122.0637,121.6712,121.9263,74231.0
2023-08-21 10:10:00,124.26,124.28,124.1,124.19,41179.0,121.9263,121.9459,121.7693,121.8576,41179.0
2023-08-21 10:20:00,124.2,124.2,123.8,123.91,32317.0,121.8674,121.8674,121.4749,121.5829,32317.0
2023-08-21 10:30:00,123.91,124.13,123.91,123.98,10197.0,121.5829,121.7987,121.5829,121.6516,10197.0
2023-08-21 10:40:00,124.05,124.06,123.89,123.95,6547.0,121.7203,121.7301,121.5633,121.6221,6547.0
2023-08-21 10:50:00,123.98,124.05,123.86,124.05,6621.0,121.6516,121.7203,121.5338,121.7203,6621.0
2023-08-21 11:00:00,124.03,124.03,123.85,123.85,3747.0,121.7006,121.7006,121.524,121.524,3747.0
2023-08-21 11:10:00,123.87,123.87,123.54,123.66,14219.0,121.5436,121.5436,121.2198,121.3376,14219.0
2023-08-21 11:20:00,123.64,123.82,123.39,123.4,8613.0,121.318,121.4946,121.0726,121.0825,8613.0
2023-08-21 11:30:00,123.37,123.55,123.34,123.39,18221.0,121.053,121.2296,121.0236,121.0726,18221.0
2023-08-21 11:40:00,123.36,123.36,122.81,122.81,44348.0,121.0432,121.0432,120.5035,120.5035,44348.0
2023-08-21 11:50:00,122.76,123.0,122.68,122.89,15798.0,120.4545,120.69,120.376,120.582,15798.0
2023-08-21 12:00:00,122.84,123.01,122.77,122.77,10106.0,120.533,120.6998,120.4643,120.4643,10106.0
2023-08-21 12:10:00,122.78,122.91,122.69,122.82,11673.0,120.4741,120.6017,120.3858,120.5134,11673.0
2023-08-21 12:20:00,122.79,122.84,122.69,122.78,17338.0,120.4839,120.533,120.3858,120.4741,17338.0
2023-08-21 12:30:00,122.81,123.05,122.78,122.98,8232.0,120.5035,120.739,120.4741,120.6703,8232.0
2023-08-21 12:40:00,122.99,122.99,122.75,122.85,8059.0,120.6802,120.6802,120.4447,120.5428,8059.0
2023-08-21 12:50:00,122.91,122.91,122.64,122.83,8186.0,120.6017,120.6017,120.3367,120.5232,8186.0
2023-08-21 13:00:00,122.87,122.96,122.77,122.8,5002.0,120.5624,120.6507,120.4643,120.4937,5002.0
2023-08-21 13:10:00,122.79,122.87,122.61,122.83,9837.0,120.4839,120.5624,120.3073,120.5232,9837.0
2023-08-21 13:20:00,122.83,122.99,122.79,122.99,9266.0,120.5232,120.6802,120.4839,120.6802,9266.0
2023-08-21 13:30:00,122.98,123.22,122.94,123.21,12776.0,120.6703,120.9058,120.6311,120.896,12776.0
2023-08-21 13:40:00,123.22,123.31,123.1,123.27,13897.0,120.9058,120.9941,120.7881,120.9549,13897.0
2023-08-21 13:50:00,123.28,123.28,123.12,123.21,10707.0,120.9647,120.9647,120.8077,120.896,10707.0
2023-08-21 14:00:00,123.22,123.33,123.13,123.3,19578.0,120.9058,121.0138,120.8175,120.9843,19578.0
2023-08-21 14:10:00,123.3,123.41,123.27,123.33,11098.0,120.9843,121.0923,120.9549,121.0138,11098.0
2023-08-21 14:20:00,123.34,123.43,123.03,123.13,21483.0,121.0236,121.1119,120.7194,120.8175,21483.0
2023-08-21 14:30:00,123.15,123.21,123.08,123.08,13232.0,120.8372,120.896,120.7685,120.7685,13232.0
2023-08-21 14:40:00,123.09,123.26,123.07,123.23,11023.0,120.7783,120.9451,120.7587,120.9157,11023.0
2023-08-21 14:50:00,123.25,123.29,123.15,123.21,14394.0,120.9353,120.9745,120.8372,120.896,14394.0
2023-08-21 15:00:00,123.22,123.44,123.22,123.44,13676.0,120.9058,121.1217,120.9058,121.1217,13676.0
2023-08-21 15:10:00,123.4,123.72,123.37,123.62,33010.0,121.0825,121.3964,121.053,121.2983,33010.0
2023-08-21 15:20:00,123.61,123.85,123.58,123.78,20571.0,121.2885,121.524,121.2591,121.4553,20571.0
2023-08-21 15:30:00,123.76,124.07,123.71,124.06,31362.0,121.4357,121.7399,121.3866,121.7301,31362.0
2023-08-21 15:40:00,124.07,124.13,123.94,123.96,37467.0,121.7399,121.7987,121.6123,121.6319,37467.0
2023-08-21 15:50:00,123.97,124.04,123.62,123.64,129253.0,121.6418,121.7104,121.2983,121.318,129253.0
2023-08-22 09:30:00,123.97,124.09,123.95,123.95,7497.0,121.6418,121.7595,121.6221,121.6221,7497.0
2023-08-22 09:40:00,123.92,123.95,123.7,123.75,3593.0,121.5927,121.6221,121.3768,121.4259,3593.0
2023-08-22 09:50:00,123.76,123.86,123.44,123.44,3605.0,121.4357,121.5338,121.1217,121.1217,3605.0
2023-08-22 10:00:00,123.43,123.95,123.39,123.92,9548.0,121.1119,121.6221,121.0726,121.5927,9548.0
2023-08-22 10:10:00,123.84,124.21,123.82,124.21,6600.0,121.5142,121.8772,121.4946,121.8772,6600.0
2023-08-22 10:20:00,124.19,124.32,124.18,124.21,4675.0,121.8576,121.9852,121.8478,121.8772,4675.0
2023-08-22 10:30:00,124.19,124.21,123.98,124.11,8628.0,121.8576,121.8772,121.6516,121.7791,8628.0
2023-08-22 10:40:00,124.16,124.16,123.74,123.88,6536.0,121.8282,121.8282,121.4161,121.5534,6536.0
2023-08-22 10:50:00,123.94,124.3,123.9,124.3,7296.0,121.6123,121.9656,121.5731,121.9656,7296.0
2023-08-22 11:00:00,124.29,124.33,124.19,124.23,9011.0,121.9557,121.995,121.8576,121.8969,9011.0
2023-08-22 11:10:00,124.25,124.55,124.24,124.55,13888.0,121.9165,122.2109,121.9067,122.2109,13888.0
2023-08-22 11:20:00,124.5,124.55,124.45,124.47,6268.0,122.1618,122.2109,122.1127,122.1324,6268.0
2023-08-22 11:30:00,124.48,124.55,124.36,124.4,10081.0,122.1422,122.2109,122.0244,122.0637,10081.0
2023-08-22 11:40:00,124.38,124.91,124.35,124.91,10373.0,122.0441,122.5641,122.0146,122.5641,10373.0
2023-08-22 11:50:00,124.89,124.9,124.47,124.54,29396.0,122.5445,122.5543,122.1324,122.201,29396.0
2023-08-22 12:00:00,124.51,124.67,124.47,124.64,15626.0,122.1716,122.3286,122.1324,122.2992,15626.0
2023-08-22 12:10:00,124.66,124.68,124.49,124.59,12814.0,122.3188,122.3384,122.152,122.2501,12814.0
2023-08-22 12:20:00,124.56,124.62,124.43,124.6,8040.0,122.2207,122.2795,122.0931,122.2599,8040.0
2023-08-22 12:30:00,124.62,124.62,124.46,124.53,9633.0,122.2795,122.2795,122.1226,122.1912,9633.0
2023-08-22 12:40:00,124.5,124.57,124.43,124.48,6797.0,122.1618,122.2305,122.0931,122.1422,6797.0
2023-08-22 12:50:00,124.48,124.56,124.42,124.52,10865.0,122.1422,122.2207,122.0833,122.1814,10865.0
2023-08-22 13:00:00,124.55,124.57,124.37,124.4,12037.0,122.2109,122.2305,122.0342,122.0637,12037.0
2023-08-22 13:10:00,124.45,124.48,124.26,124.27,10006.0,122.1127,122.1422,121.9263,121.9361,10006.0
2023-08-22 13:20:00,124.27,124.35,124.11,124.29,23976.0,121.9361,122.0146,121.7791,121.9557,23976.0
2023-08-22 13:30:00,124.33,124.33,123.92,123.94,11475.0,121.995,121.995,121.5927,121.6123,11475.0
2023-08-22 13:40:00,123.86,124.03,123.81,124.0,18234.0,121.5338,121.7006,121.4848,121.6712,18234.0
2023-08-22 13:50:00,123.9,123.97,123.84,123.92,3560.0,121.5731,121.6418,121.5142,121.5927,3560.0
2023-08-22 14:00:00,123.93,124.02,123.84,124.0,8740.0,121.6025,121.6908,121.5142,121.6712,8740.0
2023-08-22 14:10:00,124.03,124.05,123.82,123.85,7425.0,121.7006,121.7203,121.4946,121.524,7425.0
2023-08-22 14:20:00,123.84,123.96,123.83,123.9,5357.0,121.5142,121.6319,121.5044,121.5731,5357.0
2023-08-22 14:30:00,123.91,124.0,123.87,123.98,6363.0,121.5829,121.6712,121.5436,121.6516,6363.0
2023-08-22 14:40:00,123.97,123.97,123.75,123.87,6511.0,121.6418,121.6418,121.4259,121.5436,6511.0
2023-08-22 14:50:00,123.88,123.9,123.66,123.71,6550.0,121.5534,121.5731,121.3376,121.3866,6550.0
2023-08-22 15:00:00,123.79,124.08,123.77,124.08,7298.0,121.4651,121.7497,121.4455,121.7497,7298.0
2023-08-22 15:10:00,124.1,124.21,124.09,124.09,6352.0,121.7693,121.8772,121.7595,121.7595,6352.0
2023-08-22 15:20:00,124.09,124.09,123.92,123.92,10072.0,121.7595,121.7595,121.5927,121.5927,10072.0
2023-08-22 15:30:00,123.9,123.95,123.52,123.61,17405.0,121.5731,121.6221,121.2002,121.2885,17405.0
2023-08-22 15:40:00,123.58,123.77,123.4,123.66,31258.0,121.2591,121.4455,121.0825,121.3376,31258.0
2023-08-22 15:50:00,123.63,123.66,123.24,123.43,106148.0,121.3081,121.3376,120.9255,121.1119,106148.0
2023-08-23 09:30:00,123.64,123.64,122.61,122.66,21128.0,121.318,121.318,120.3073,120.3564,21128.0
2023-08-23 09:40:00,122.72,123.12,122.71,122.82,15377.0,120.4152,120.8077,120.4054,120.5134,15377.0
2023-08-23 09:50:00,122.79,123.11,122.65,122.71,15226.0,120.4839,120.7979,120.3465,120.4054,15226.0
2023-08-23 10:00:00,122.74,123.46,122.74,123.38,22453.0,120.4349,121.1413,120.4349,121.0628,22453.0
2023-08-23 10:10:00,123.36,123.5,123.31,123.5,7387.0,121.0432,121.1806,120.9941,121.1806,7387.0
2023-08-23 10:20:00,123.42,123.55,123.39,123.46,6330.0,121.1021,121.2296,121.0726,121.1413,6330.0
2023-08-23 10:30:00,123.43,123.43,123.13,123.13,4161.0,121.1119,121.1119,120.8175,120.8175,4161.0
2023-08-23 10:40:00,123.15,123.31,123.05,123.31,8203.0,120.8372,120.9941,120.739,120.9941,8203.0
2023-08-23 10:50:00,123.32,123.45,123.27,123.34,9408.0,121.004,121.1315,120.9549,121.0236,9408.0
2023-08-23 11:00:00,123.3,123.3,123.04,123.21,12784.0,120.9843,120.9843,120.7292,120.896,12784.0
2023-08-23 11:10:00,123.17,123.19,123.05,123.08,10645.0,120.8568,120.8764,120.739,120.7685,10645.0
2023-08-23 11:20:00,123.11,123.3,123.11,123.21,7337.0,120.7979,120.9843,120.7979,120.896,7337.0
2023-08-23 11:30:00,123.2,123.28,123.17,123.23,13120.0,120.8862,120.9647,120.8568,120.9157,13120.0
2023-08-23 11:40:00,123.28,123.48,123.26,123.4,9794.0,120.9647,121.161,120.9451,121.0825,9794.0
2023-08-23 11:50:00,123.4,123.51,123.32,123.46,21586.0,121.0825,121.1904,121.004,121.1413,21586.0
2023-08-23 12:00:00,123.48,123.61,123.47,123.57,12192.0,121.161,121.2885,121.1511,121.2493,12192.0
2023-08-23 12:10:00,123.56,123.56,123.4,123.49,9533.0,121.2395,121.2395,121.0825,121.1708,9533.0
2023-08-23 12:20:00,123.51,123.54,123.38,123.44,7896.0,121.1904,121.2198,121.0628,121.1217,7896.0
2023-08-23 12:30:00,123.46,123.51,123.43,123.48,4256.0,121.1413,121.1904,121.1119,121.161,4256.0
2023-08-23 12:40:00,123.48,123.66,123.48,123.62,8133.0,121.161,121.3376,121.161,121.2983,8133.0
2023-08-23 12:50:00,123.65,123.66,123.58,123.62,7103.0,121.3278,121.3376,121.2591,121.2983,7103.0
2023-08-23 13:00:00,123.63,123.73,123.58,123.66,4739.0,121.3081,121.4063,121.2591,121.3376,4739.0
2023-08-23 13:10:00,123.7,123.7,123.55,123.62,10185.0,121.3768,121.3768,121.2296,121.2983,10185.0
2023-08-23 13:20:00,123.68,123.69,123.58,123.64,6883.0,121.3572,121.367,121.2591,121.318,6883.0
2023-08-23 13:30:00,123.65,123.68,123.59,123.67,5949.0,121.3278,121.3572,121.2689,121.3474,5949.0
2023-08-23 13:40:00,123.67,123.71,123.59,123.68,7676.0,121.3474,121.3866,121.2689,121.3572,7676.0
2023-08-23 13:50:00,123.69,123.7,123.62,123.65,6114.0,121.367,121.3768,121.2983,121.3278,6114.0
2023-08-23 14:00:00,123.65,123.69,123.54,123.54,13927.0,121.3278,121.367,121.2198,121.2198,13927.0
2023-08-23 14:10:00,123.56,123.6,123.34,123.34,12551.0,121.2395,121.2787,121.0236,121.0236,12551.0
2023-08-23 14:20:00,123.32,123.4,123.21,123.27,10026.0,121.004,121.0825,120.896,120.9549,10026.0
2023-08-23 14:30:00,123.25,123.25,123.09,123.12,12881.0,120.9353,120.9353,120.7783,120.8077,12881.0
2023-08-23 14:40:00,123.12,123.28,123.12,123.2,11992.0,120.8077,120.9647,120.8077,120.8862,11992.0
2023-08-23 14:50:00,123.2,123.21,123.08,123.14,11734.0,120.8862,120.896,120.7685,120.8273,11734.0
2023-08-23 15:00:00,123.14,123.41,123.07,123.36,16629.0,120.8273,121.0923,120.7587,121.0432,16629.0
2023-08-23 15:10:00,123.34,123.39,123.25,123.34,33310.0,121.0236,121.0726,120.9353,121.0236,33310.0
2023-08-23 15:20:00,123.33,123.39,123.21,123.39,55265.0,121.0138,121.0726,120.896,121.0726,55265.0
2023-08-23 15:30:00,123.37,123.47,123.32,123.43,29514.0,121.053,121.1511,121.004,121.1119,29514.0
2023-08-23 15:40:00,123.43,123.68,123.43,123.61,27602.0,121.1119,121.3572,121.1119,121.2885,27602.0
2023-08-23 15:50:00,123.61,123.65,123.17,123.31,159781.0,121.2885,121.3278,120.8568,120.9941,159781.0
2023-08-24 09:30:00,123.31,123.33,122.8,123.2,26032.0,120.9941,121.0138,120.4937,120.8862,26032.0
2023-08-24 09:40:00,122.95,123.58,122.73,123.54,17060.0,120.6409,121.2591,120.425,121.2198,17060.0
2023-08-24 09:50:00,123.46,123.93,123.33,123.81,12083.0,121.1413,121.6025,121.0138,121.4848,12083.0
2023-08-24 10:00:00,123.92,123.98,123.56,123.57,9087.0,121.5927,121.6516,121.2395,121.2493,9087.0
2023-08-24 10:10:00,123.57,123.57,122.99,123.02,15472.0,121.2493,121.2493,120.6802,120.7096,15472.0
2023-08-24 10:20:00,123.1,123.1,122.84,122.84,7964.0,120.7881,120.7881,120.533,120.533,7964.0
2023-08-24 10:30:00,122.81,123.03,122.66,123.0,17679.0,120.5035,120.7194,120.3564,120.69,17679.0
2023-08-24 10:40:00,123.0,123.05,122.45,122.51,13461.0,120.69,120.739,120.1503,120.2092,13461.0
2023-08-24 10:50:00,122.47,122.69,122.31,122.31,24512.0,120.1699,120.3858,120.0129,120.0129,24512.0
2023-08-24 11:00:00,122.3,122.3,121.97,122.19,17368.0,120.0031,120.0031,119.6793,119.8952,17368.0
2023-08-24 11:10:00,122.21,122.23,121.96,122.04,16203.0,119.9148,119.9344,119.6695,119.748,16203.0
2023-08-24 11:20:00,122.05,122.08,121.84,121.97,10884.0,119.7578,119.7872,119.5518,119.6793,10884.0
2023-08-24 11:30:00,121.93,121.99,121.8,121.98,22266.0,119.6401,119.6989,119.5125,119.6891,22266.0
2023-08-24 11:40:00,121.96,121.97,121.52,121.64,24179.0,119.6695,119.6793,119.2378,119.3555,24179.0
2023-08-24 11:50:00,121.65,121.9,121.63,121.69,11022.0,119.3653,119.6106,119.3457,119.4046,11022.0
2023-08-24 12:00:00,121.7,121.96,121.7,121.89,10750.0,119.4144,119.6695,119.4144,119.6008,10750.0
2023-08-24 12:10:00,121.91,122.03,121.71,121.75,16741.0,119.6204,119.7382,119.4242,119.4634,16741.0
2023-08-24 12:20:00,121.81,121.86,121.7,121.74,7245.0,119.5223,119.5714,119.4144,119.4536,7245.0
2023-08-24 12:30:00,121.74,122.03,121.7,121.89,13886.0,119.4536,119.7382,119.4144,119.6008,13886.0
2023-08-24 12:40:00,121.91,122.04,121.76,121.87,13449.0,119.6204,119.748,119.4733,119.5812,13449.0
2023-08-24 12:50:00,121.89,121.89,121.69,121.69,10331.0,119.6008,119.6008,119.4046,119.4046,10331.0
2023-08-24 13:00:00,121.69,121.74,121.52,121.64,10219.0,119.4046,119.4536,119.2378,119.3555,10219.0
2023-08-24 13:10:00,121.65,121.69,121.47,121.48,9243.0,119.3653,119.4046,119.1887,119.1985,9243.0
2023-08-24 13:20:00,121.5,121.57,121.24,121.24,16983.0,119.2181,119.2868,118.963,118.963,16983.0
2023-08-24 13:30:00,121.24,121.61,121.23,121.59,15630.0,118.963,119.3261,118.9532,119.3065,15630.0
2023-08-24 13:40:00,121.61,121.68,121.37,121.39,6846.0,119.3261,119.3948,119.0906,119.1102,6846.0
2023-08-24 13:50:00,121.37,121.37,121.14,121.25,14421.0,119.0906,119.0906,118.8649,118.9728,14421.0
2023-08-24 14:00:00,121.27,121.38,121.19,121.38,28159.0,118.9925,119.1004,118.914,119.1004,28159.0
2023-08-24 14:10:00,121.39,121.46,121.29,121.39,20887.0,119.1102,119.1789,119.0121,119.1102,20887.0
2023-08-24 14:20:00,121.37,121.52,121.34,121.51,15768.0,119.0906,119.2378,119.0611,119.228,15768.0
2023-08-24 14:30:00,121.48,121.54,121.32,121.54,19527.0,119.1985,119.2574,119.0415,119.2574,19527.0
2023-08-24 14:40:00,121.53,121.6,121.41,121.49,13730.0,119.2476,119.3163,119.1298,119.2083,13730.0
2023-08-24 14:50:00,121.51,121.56,121.43,121.54,12163.0,119.228,119.277,119.1495,119.2574,12163.0
2023-08-24 15:00:00,121.49,121.59,121.45,121.57,17565.0,119.2083,119.3065,119.1691,119.2868,17565.0
2023-08-24 15:10:00,121.54,121.64,121.44,121.63,29345.0,119.2574,119.3555,119.1593,119.3457,29345.0
2023-08-24 15:20:00,121.63,121.88,121.61,121.73,22487.0,119.3457,119.591,119.3261,119.4438,22487.0
2023-08-24 15:30:00,121.74,121.87,121.64,121.67,37938.0,119.4536,119.5812,119.3555,119.3849,37938.0
2023-08-24 15:40:00,121.63,121.67,121.38,121.62,90427.0,119.3457,119.3849,119.1004,119.3359,90427.0
2023-08-24 15:50:00,121.6,122.0,121.2,121.24,305258.0,119.3163,119.7088,118.9238,118.963,305258.0
2023-08-25 09:30:00,121.46,121.72,121.05,121.3,31593.0,119.1789,119.434,118.7766,119.0219,31593.0
2023-08-25 09:40:00,121.42,121.44,120.69,121.14,15339.0,119.1396,119.1593,118.4234,118.8649,15339.0
2023-08-25 09:50:00,121.14,121.29,120.94,121.23,17374.0,118.8649,119.0121,118.6687,118.9532,17374.0
2023-08-25 10:00:00,121.35,121.43,120.71,120.83,30239.0,119.071,119.1495,118.443,118.5607,30239.0
2023-08-25 10:10:00,120.86,121.78,120.86,121.27,34762.0,118.5902,119.4929,118.5902,118.9925,34762.0
2023-08-25 10:20:00,121.3,121.41,120.67,120.75,23818.0,119.0219,119.1298,118.4037,118.4822,23818.0
2023-08-25 10:30:00,120.73,120.78,120.29,120.48,34243.0,118.4626,118.5117,118.0309,118.2173,34243.0
2023-08-25 10:40:00,120.44,120.69,120.0,120.02,32403.0,118.178,118.4234,117.7463,117.7659,32403.0
2023-08-25 10:50:00,120.08,120.17,119.65,119.69,37264.0,117.8248,117.9131,117.4029,117.4421,37264.0
2023-08-25 11:00:00,119.75,120.16,119.58,120.09,24037.0,117.501,117.9033,117.3342,117.8346,24037.0
2023-08-25 11:10:00,120.1,120.61,120.1,120.56,13115.0,117.8444,118.3449,117.8444,118.2958,13115.0
2023-08-25 11:20:00,120.59,121.07,120.58,121.07,9659.0,118.3252,118.7962,118.3154,118.7962,9659.0
2023-08-25 11:30:00,121.06,121.07,120.77,120.99,13262.0,118.7864,118.7962,118.5019,118.7177,13262.0
2023-08-25 11:40:00,120.98,120.98,120.56,120.65,16337.0,118.7079,118.7079,118.2958,118.3841,16337.0
2023-08-25 11:50:00,120.71,120.71,120.36,120.51,14898.0,118.443,118.443,118.0996,118.2467,14898.0
2023-08-25 12:00:00,120.55,120.79,120.54,120.68,9831.0,118.286,118.5215,118.2762,118.4135,9831.0
2023-08-25 12:10:00,120.7,120.7,120.42,120.58,21247.0,118.4332,118.4332,118.1584,118.3154,21247.0
2023-08-25 12:20:00,120.59,121.04,120.58,121.02,11957.0,118.3252,118.7668,118.3154,118.7472,11957.0
2023-08-25 12:30:00,120.97,121.03,120.89,120.89,9671.0,118.6981,118.757,118.6196,118.6196,9671.0
2023-08-25 12:40:00,120.94,121.08,120.88,120.94,8550.0,118.6687,118.806,118.6098,118.6687,8550.0
2023-08-25 12:50:00,120.92,121.05,120.73,121.02,10662.0,118.649,118.7766,118.4626,118.7472,10662.0
2023-08-25 13:00:00,121.06,121.06,120.82,120.82,14709.0,118.7864,118.7864,118.5509,118.5509,14709.0
2023-08-25 13:10:00,120.74,120.94,120.61,120.63,12544.0,118.4724,118.6687,118.3449,118.3645,12544.0
2023-08-25 13:20:00,120.63,120.73,120.54,120.71,6917.0,118.3645,118.4626,118.2762,118.443,6917.0
2023-08-25 13:30:00,120.71,120.71,120.54,120.57,9341.0,118.443,118.443,118.2762,118.3056,9341.0
2023-08-25 13:40:00,120.51,120.69,120.51,120.67,8877.0,118.2467,118.4234,118.2467,118.4037,8877.0
2023-08-25 13:50:00,120.69,120.96,120.69,120.9,8845.0,118.4234,118.6883,118.4234,118.6294,8845.0
2023-08-25 14:00:00,120.89,120.97,120.83,120.91,14796.0,118.6196,118.6981,118.5607,118.6392,14796.0
2023-08-25 14:10:00,120.89,121.03,120.86,121.03,7546.0,118.6196,118.757,118.5902,118.757,7546.0
2023-08-25 14:20:00,121.07,121.36,121.07,121.34,9569.0,118.7962,119.0808,118.7962,119.0611,9569.0
2023-08-25 14:30:00,121.37,121.55,121.33,121.36,9770.0,119.0906,119.2672,119.0513,119.0808,9770.0
2023-08-25 14:40:00,121.4,121.46,121.19,121.4,7953.0,119.12,119.1789,118.914,119.12,7953.0
2023-08-25 14:50:00,121.42,121.48,121.35,121.39,9045.0,119.1396,119.1985,119.071,119.1102,9045.0
2023-08-25 15:00:00,121.43,121.99,121.43,121.99,29055.0,119.1495,119.6989,119.1495,119.6989,29055.0
2023-08-25 15:10:00,121.99,122.06,121.7,121.83,63521.0,119.6989,119.7676,119.4144,119.5419,63521.0
2023-08-25 15:20:00,121.82,122.19,121.79,122.11,25754.0,119.5321,119.8952,119.5027,119.8167,25754.0
2023-08-25 15:30:00,122.12,122.14,121.82,121.92,40917.0,119.8265,119.8461,119.5321,119.6303,40917.0
2023-08-25 15:40:00,121.93,122.22,121.87,121.87,50709.0,119.6401,119.9246,119.5812,119.5812,50709.0
2023-08-25 15:50:00,121.87,121.94,121.6,121.71,174368.0,119.5812,119.6499,119.3163,119.4242,174368.0
2023-08-28 09:30:00,122.17,123.76,121.99,123.09,42939.0,119.8756,121.4357,119.6989,120.7783,42939.0
2023-08-28 09:40:00,123.19,123.22,122.86,123.05,5821.0,120.8764,120.9058,120.5526,120.739,5821.0
2023-08-28 09:50:00,123.2,123.5,122.97,123.42,20162.0,120.8862,121.1806,120.6605,121.1021,20162.0
2023-08-28 10:00:00,123.5,124.19,123.49,124.13,25386.0,121.1806,121.8576,121.1708,121.7987,25386.0
2023-08-28 10:10:00,124.11,124.28,123.92,124.15,16885.0,121.7791,121.9459,121.5927,121.8184,16885.0
2023-08-28 10:20:00,124.17,124.17,123.94,124.13,14078.0,121.838,121.838,121.6123,121.7987,14078.0
2023-08-28 10:30:00,124.16,124.2,123.85,123.86,18822.0,121.8282,121.8674,121.524,121.5338,18822.0
2023-08-28 10:40:00,123.87,124.19,123.7,123.96,33842.0,121.5436,121.8576,121.3768,121.6319,33842.0
2023-08-28 10:50:00,124.0,124.07,123.72,124.02,21635.0,121.6712,121.7399,121.3964,121.6908,21635.0
2023-08-28 11:00:00,124.03,124.03,123.42,123.5,8233.0,121.7006,121.7006,121.1021,121.1806,8233.0
2023-08-28 11:10:00,123.34,123.77,123.28,123.65,38779.0,121.0236,121.4455,120.9647,121.3278,38779.0
2023-08-28 11:20:00,123.7,123.79,123.56,123.69,31302.0,121.3768,121.4651,121.2395,121.367,31302.0
2023-08-28 11:30:00,123.68,123.76,123.55,123.76,10258.0,121.3572,121.4357,121.2296,121.4357,10258.0
2023-08-28 11:40:00,123.73,123.74,123.39,123.66,11113.0,121.4063,121.4161,121.0726,121.3376,11113.0
2023-08-28 11:50:00,123.6,123.8,123.6,123.78,40908.0,121.2787,121.4749,121.2787,121.4553,40908.0
2023-08-28 12:00:00,123.79,124.29,123.78,124.29,16974.0,121.4651,121.9557,121.4553,121.9557,16974.0
2023-08-28 12:10:00,124.28,124.46,124.18,124.22,25833.0,121.9459,122.1226,121.8478,121.8871,25833.0
2023-08-28 12:20:00,124.21,124.38,124.15,124.38,5882.0,121.8772,122.0441,121.8184,122.0441,5882.0
2023-08-28 12:30:00,124.35,124.37,124.13,124.28,7111.0,122.0146,122.0342,121.7987,121.9459,7111.0
2023-08-28 12:40:00,124.3,124.56,124.26,124.51,22316.0,121.9656,122.2207,121.9263,122.1716,22316.0
2023-08-28 12:50:00,124.56,124.67,124.5,124.65,6133.0,122.2207,122.3286,122.1618,122.309,6133.0
2023-08-28 13:00:00,124.68,124.86,124.63,124.86,38724.0,122.3384,122.515,122.2894,122.515,38724.0
2023-08-28 13:10:00,124.88,124.89,124.49,124.49,13647.0,122.5347,122.5445,122.152,122.152,13647.0
2023-08-28 13:20:00,124.54,124.62,124.42,124.51,5821.0,122.201,122.2795,122.0833,122.1716,5821.0
2023-08-28 13:30:00,124.56,124.58,124.12,124.12,25995.0,122.2207,122.2403,121.7889,121.7889,25995.0
2023-08-28 13:40:00,124.18,124.38,124.14,124.35,16426.0,121.8478,122.0441,121.8086,122.0146,16426.0
2023-08-28 13:50:00,124.34,124.5,124.23,124.26,30000.0,122.0048,122.1618,121.8969,121.9263,30000.0
2023-08-28 14:00:00,124.31,124.43,124.24,124.31,27221.0,121.9754,122.0931,121.9067,121.9754,27221.0
2023-08-28 14:10:00,124.33,124.45,124.05,124.11,14549.0,121.995,122.1127,121.7203,121.7791,14549.0
2023-08-28 14:20:00,124.17,124.21,124.05,124.2,13499.0,121.838,121.8772,121.7203,121.8674,13499.0
2023-08-28 14:30:00,124.17,124.47,124.16,124.43,16904.0,121.838,122.1324,121.8282,122.0931,16904.0
2023-08-28 14:40:00,124.41,124.56,124.33,124.54,13416.0,122.0735,122.2207,121.995,122.201,13416.0
2023-08-28 14:50:00,124.54,124.64,124.49,124.61,18315.0,122.201,122.2992,122.152,122.2697,18315.0
2023-08-28 15:00:00,124.62,124.76,124.48,124.76,27140.0,122.2795,122.4169,122.1422,122.4169,27140.0
2023-08-28 15:10:00,124.75,124.98,124.7,124.93,38349.0,122.4071,122.6328,122.358,122.5837,38349.0
2023-08-28 15:20:00,124.92,124.97,124.67,124.95,85814.0,122.5739,122.623,122.3286,122.6033,85814.0
2023-08-28 15:30:00,124.96,125.19,124.89,125.16,50750.0,122.6132,122.8388,122.5445,122.8094,50750.0
2023-08-28 15:40:00,125.09,125.63,125.07,125.39,90896.0,122.7407,123.2706,122.7211,123.0351,90896.0
2023-08-28 15:50:00,125.37,125.64,125.14,125.29,236483.0,123.0155,123.2804,122.7898,122.937,236483.0
2023-08-29 09:30:00,124.68,124.97,123.95,124.9,21528.0,122.3384,122.623,121.6221,122.5543,21528.0
2023-08-29 09:40:00,125.0,125.16,124.81,124.94,5534.0,122.6524,122.8094,122.466,122.5935,5534.0
2023-08-29 09:50:00,124.96,124.96,124.39,124.63,4514.0,122.6132,122.6132,122.0539,122.2894,4514.0
2023-08-29 10:00:00,124.67,125.02,124.58,125.02,10328.0,122.3286,122.672,122.2403,122.672,10328.0
2023-08-29 10:10:00,124.89,125.28,124.81,125.18,5962.0,122.5445,122.9272,122.466,122.829,5962.0
2023-08-29 10:20:00,125.24,125.39,125.19,125.36,13537.0,122.8879,123.0351,122.8388,123.0056,13537.0
2023-08-29 10:30:00,125.38,125.63,125.25,125.32,19786.0,123.0253,123.2706,122.8977,122.9664,19786.0
2023-08-29 10:40:00,125.33,125.33,125.03,125.05,11347.0,122.9762,122.9762,122.6818,122.7015,11347.0
2023-08-29 10:50:00,125.1,125.2,124.72,124.75,7885.0,122.7505,122.8487,122.3777,122.4071,7885.0
2023-08-29 11:00:00,124.75,124.79,124.56,124.69,6975.0,122.4071,122.4464,122.2207,122.3482,6975.0
2023-08-29 11:10:00,124.76,124.84,124.49,124.65,5861.0,122.4169,122.4954,122.152,122.309,5861.0
2023-08-29 11:20:00,124.68,124.76,124.61,124.74,6448.0,122.3384,122.4169,122.2697,122.3973,6448.0
2023-08-29 11:30:00,124.77,125.09,124.77,125.04,5442.0,122.4267,122.7407,122.4267,122.6917,5442.0
2023-08-29 11:40:00,125.03,125.03,124.34,124.34,62067.0,122.6818,122.6818,122.0048,122.0048,62067.0
2023-08-29 11:50:00,124.42,124.49,124.04,124.15,17802.0,122.0833,122.152,121.7104,121.8184,17802.0
2023-08-29 12:00:00,124.19,124.34,124.01,124.22,27007.0,121.8576,122.0048,121.681,121.8871,27007.0
2023-08-29 12:10:00,124.21,124.43,124.17,124.42,12140.0,121.8772,122.0931,121.838,122.0833,12140.0
2023-08-29 12:20:00,124.54,124.94,124.46,124.71,52366.0,122.201,122.5935,122.1226,122.3679,52366.0
2023-08-29 12:30:00,124.7,124.89,124.57,124.65,32686.0,122.358,122.5445,122.2305,122.309,32686.0
2023-08-29 12:40:00,124.59,124.76,124.41,124.62,59176.0,122.2501,122.4169,122.0735,122.2795,59176.0
2023-08-29 12:50:00,124.63,124.63,124.38,124.48,11809.0,122.2894,122.2894,122.0441,122.1422,11809.0
2023-08-29 13:00:00,124.38,124.58,124.32,124.58,12357.0,122.0441,122.2403,121.9852,122.2403,12357.0
2023-08-29 13:10:00,124.58,124.74,124.55,124.65,11131.0,122.2403,122.3973,122.2109,122.309,11131.0
2023-08-29 13:20:00,124.65,124.94,124.65,124.91,12199.0,122.309,122.5935,122.309,122.5641,12199.0
2023-08-29 13:30:00,124.87,124.87,124.65,124.74,11191.0,122.5249,122.5249,122.309,122.3973,11191.0
2023-08-29 13:40:00,124.74,124.83,124.73,124.74,8179.0,122.3973,122.4856,122.3875,122.3973,8179.0
2023-08-29 13:50:00,124.74,124.86,124.47,124.59,12386.0,122.3973,122.515,122.1324,122.2501,12386.0
2023-08-29 14:00:00,124.66,124.74,124.55,124.73,11969.0,122.3188,122.3973,122.2109,122.3875,11969.0
2023-08-29 14:10:00,124.74,124.83,124.73,124.81,5748.0,122.3973,122.4856,122.3875,122.466,5748.0
2023-08-29 14:20:00,124.83,124.94,124.81,124.83,7182.0,122.4856,122.5935,122.466,122.4856,7182.0
2023-08-29 14:30:00,124.91,125.02,124.9,124.97,5676.0,122.5641,122.672,122.5543,122.623,5676.0
2023-08-29 14:40:00,125.0,125.04,124.92,125.03,3735.0,122.6524,122.6917,122.5739,122.6818,3735.0
2023-08-29 14:50:00,125.04,125.08,124.88,124.96,6093.0,122.6917,122.7309,122.5347,122.6132,6093.0
2023-08-29 15:00:00,124.96,124.97,124.81,124.91,11729.0,122.6132,122.623,122.466,122.5641,11729.0
2023-08-29 15:10:00,124.91,125.0,124.89,124.97,9763.0,122.5641,122.6524,122.5445,122.623,9763.0
2023-08-29 15:20:00,124.94,125.0,124.88,124.9,12522.0,122.5935,122.6524,122.5347,122.5543,12522.0
2023-08-29 15:30:00,124.91,124.91,124.63,124.68,14265.0,122.5641,122.5641,122.2894,122.3384,14265.0
2023-08-29 15:40:00,124.65,125.08,124.59,124.94,70171.0,122.309,122.7309,122.2501,122.5935,70171.0
2023-08-29 15:50:00,124.92,124.98,124.7,124.85,151193.0,122.5739,122.6328,122.358,122.5052,151193.0
2023-08-30 09:30:00,125.09,125.32,124.61,124.78,27111.0,122.7407,122.9664,122.2697,122.4365,27111.0
2023-08-30 09:40:00,124.83,125.76,124.46,125.74,18894.0,122.4856,123.3981,122.1226,123.3785,18894.0
2023-08-30 09:50:00,125.56,125.87,125.47,125.87,15779.0,123.2019,123.5061,123.1136,123.5061,15779.0
2023-08-30 10:00:00,126.0,126.24,125.89,126.15,16485.0,123.6336,123.8691,123.5257,123.7808,16485.0
2023-08-30 10:10:00,126.17,126.23,125.68,125.68,13511.0,123.8004,123.8593,123.3196,123.3196,13511.0
2023-08-30 10:20:00,125.61,125.74,125.22,125.26,25253.0,123.251,123.3785,122.8683,122.9075,25253.0
2023-08-30 10:30:00,125.3,125.86,125.24,125.72,53492.0,122.9468,123.4963,122.8879,123.3589,53492.0
2023-08-30 10:40:00,125.57,125.99,125.49,125.79,11241.0,123.2117,123.6238,123.1332,123.4276,11241.0
2023-08-30 10:50:00,125.74,125.82,125.65,125.65,3630.0,123.3785,123.457,123.2902,123.2902,3630.0
2023-08-30 11:00:00,125.65,125.65,125.34,125.34,6614.0,123.2902,123.2902,122.986,122.986,6614.0
2023-08-30 11:10:00,125.35,125.49,125.34,125.45,7285.0,122.9958,123.1332,122.986,123.094,7285.0
2023-08-30 11:20:00,125.49,125.93,125.49,125.93,15942.0,123.1332,123.5649,123.1332,123.5649,15942.0
2023-08-30 11:30:00,125.91,126.05,125.72,125.78,24278.0,123.5453,123.6827,123.3589,123.4178,24278.0
2023-08-30 11:40:00,125.8,126.01,125.8,125.83,12182.0,123.4374,123.6434,123.4374,123.4668,12182.0
2023-08-30 11:50:00,125.85,126.24,125.84,126.15,19557.0,123.4864,123.8691,123.4766,123.7808,19557.0
2023-08-30 12:00:00,126.17,126.17,126.05,126.16,11973.0,123.8004,123.8004,123.6827,123.7906,11973.0
2023-08-30 12:10:00,126.13,126.45,126.1,126.35,24103.0,123.7612,124.0752,123.7318,123.9771,24103.0
2023-08-30 12:20:00,126.38,126.47,126.27,126.43,15816.0,124.0065,124.0948,123.8986,124.0556,15816.0
2023-08-30 12:30:00,126.46,126.64,126.23,126.37,26946.0,124.085,124.2616,123.8593,123.9967,26946.0
2023-08-30 12:40:00,126.37,126.6,126.26,126.6,20875.0,123.9967,124.2224,123.8887,124.2224,20875.0
2023-08-30 12:50:00,126.55,126.75,126.46,126.75,19602.0,124.1733,124.3695,124.085,124.3695,19602.0
2023-08-30 13:00:00,126.8,126.9,126.66,126.66,25091.0,124.4186,124.5167,124.2812,124.2812,25091.0
2023-08-30 13:10:00,126.67,126.68,126.49,126.61,12123.0,124.291,124.3009,124.1144,124.2322,12123.0
2023-08-30 13:20:00,126.64,126.75,126.58,126.68,15164.0,124.2616,124.3695,124.2027,124.3009,15164.0
2023-08-30 13:30:00,126.75,127.08,126.74,126.95,14029.0,124.3695,124.6933,124.3597,124.5658,14029.0
2023-08-30 13:40:00,126.95,126.97,126.84,126.92,24383.0,124.5658,124.5854,124.4579,124.5364,24383.0
2023-08-30 13:50:00,126.9,127.16,126.88,127.15,15803.0,124.5167,124.7718,124.4971,124.762,15803.0
2023-08-30 14:00:00,127.16,127.17,126.87,126.96,50281.0,124.7718,124.7817,124.4873,124.5756,50281.0
2023-08-30 14:10:00,126.97,127.11,126.91,127.03,14648.0,124.5854,124.7228,124.5265,124.6443,14648.0
2023-08-30 14:20:00,127.03,127.11,126.9,127.06,16856.0,124.6443,124.7228,124.5167,124.6737,16856.0
2023-08-30 14:30:00,127.03,127.16,126.96,126.97,23062.0,124.6443,124.7718,124.5756,124.5854,23062.0
2023-08-30 14:40:00,126.96,127.3,126.96,127.17,20875.0,124.5756,124.9092,124.5756,124.7817,20875.0
2023-08-30 14:50:00,127.19,127.3,127.1,127.17,69029.0,124.8013,124.9092,124.713,124.7817,69029.0
2023-08-30 15:00:00,127.19,127.37,127.13,127.37,31737.0,124.8013,124.9779,124.7424,124.9779,31737.0
2023-08-30 15:10:00,127.39,127.5,127.32,127.44,18386.0,124.9975,125.1055,124.9288,125.0466,18386.0
2023-08-30 15:20:00,127.45,127.52,127.33,127.45,40067.0,125.0564,125.1251,124.9387,125.0564,40067.0
2023-08-30 15:30:00,127.45,127.48,127.26,127.45,45894.0,125.0564,125.0858,124.87,125.0564,45894.0
2023-08-30 15:40:00,127.44,127.49,127.31,127.44,55169.0,125.0466,125.0956,124.919,125.0466,55169.0
2023-08-30 15:50:00,127.44,127.44,127.0,127.15,242762.0,125.0466,125.0466,124.6148,124.762,242762.0
2023-08-31 09:30:00,127.03,127.54,126.64,127.4,27911.0,124.6443,125.1447,124.2616,125.0073,27911.0
2023-08-31 09:40:00,127.4,127.55,126.93,127.22,19225.0,125.0073,125.1545,124.5462,124.8307,19225.0
2023-08-31 09:50:00,127.23,127.68,127.19,127.56,29003.0,124.8405,125.2821,124.8013,125.1643,29003.0
2023-08-31 10:00:00,127.56,127.61,127.21,127.21,15275.0,125.1643,125.2134,124.8209,124.8209,15275.0
2023-08-31 10:10:00,127.18,127.49,127.09,127.38,24365.0,124.7915,125.0956,124.7032,124.9877,24365.0
2023-08-31 10:20:00,127.34,127.5,127.32,127.44,18982.0,124.9485,125.1055,124.9288,125.0466,18982.0
2023-08-31 10:30:00,127.39,127.6,127.35,127.48,25416.0,124.9975,125.2036,124.9583,125.0858,25416.0
2023-08-31 10:40:00,127.48,127.68,127.42,127.67,11030.0,125.0858,125.2821,125.027,125.2723,11030.0
2023-08-31 10:50:00,127.67,127.74,127.5,127.56,15472.0,125.2723,125.341,125.1055,125.1643,15472.0
2023-08-31 11:00:00,127.61,127.61,127.25,127.36,13378.0,125.2134,125.2134,124.8602,124.9681,13378.0
2023-08-31 11:10:00,127.35,127.49,127.21,127.46,18404.0,124.9583,125.0956,124.8209,125.0662,18404.0
2023-08-31 11:20:00,127.44,127.47,127.2,127.4,10604.0,125.0466,125.076,124.8111,125.0073,10604.0
2023-08-31 11:30:00,127.35,127.39,127.14,127.26,7288.0,124.9583,124.9975,124.7522,124.87,7288.0
2023-08-31 11:40:00,127.26,127.43,127.07,127.09,9176.0,124.87,125.0368,124.6835,124.7032,9176.0
2023-08-31 11:50:00,127.09,127.44,127.03,127.41,30661.0,124.7032,125.0466,124.6443,125.0171,30661.0
2023-08-31 12:00:00,127.41,127.46,127.13,127.15,9645.0,125.0171,125.0662,124.7424,124.762,9645.0
2023-08-31 12:10:00,127.15,127.15,126.77,126.9,4989.0,124.762,124.762,124.3892,124.5167,4989.0
2023-08-31 12:20:00,126.9,127.07,126.8,127.06,13108.0,124.5167,124.6835,124.4186,124.6737,13108.0
2023-08-31 12:30:00,127.08,127.27,127.04,127.17,9796.0,124.6933,124.8798,124.6541,124.7817,9796.0
2023-08-31 12:40:00,127.05,127.15,126.78,126.8,10023.0,124.6639,124.762,124.399,124.4186,10023.0
2023-08-31 12:50:00,126.83,126.95,126.73,126.88,14831.0,124.448,124.5658,124.3499,124.4971,14831.0
2023-08-31 13:00:00,126.8,127.11,126.65,127.11,8393.0,124.4186,124.7228,124.2714,124.7228,8393.0
2023-08-31 13:10:00,127.14,127.29,127.08,127.29,3629.0,124.7522,124.8994,124.6933,124.8994,3629.0
2023-08-31 13:20:00,127.29,127.34,127.24,127.3,4810.0,124.8994,124.9485,124.8503,124.9092,4810.0
2023-08-31 13:30:00,127.28,127.33,127.12,127.24,8750.0,124.8896,124.9387,124.7326,124.8503,8750.0
2023-08-31 13:40:00,127.23,127.24,127.06,127.11,3012.0,124.8405,124.8503,124.6737,124.7228,3012.0
2023-08-31 13:50:00,127.11,127.37,127.1,127.34,8791.0,124.7228,124.9779,124.713,124.9485,8791.0
2023-08-31 14:00:00,127.34,127.38,127.14,127.32,12929.0,124.9485,124.9877,124.7522,124.9288,12929.0
2023-08-31 14:10:00,127.3,127.3,127.21,127.25,5421.0,124.9092,124.9092,124.8209,124.8602,5421.0
2023-08-31 14:20:00,127.2,127.22,127.08,127.11,8669.0,124.8111,124.8307,124.6933,124.7228,8669.0
2023-08-31 14:30:00,127.11,127.13,126.99,126.99,11628.0,124.7228,124.7424,124.605,124.605,11628.0
2023-08-31 14:40:00,126.96,127.0,126.67,126.69,10710.0,124.5756,124.6148,124.291,124.3107,10710.0
2023-08-31 14:50:00,126.64,126.7,126.49,126.67,10859.0,124.2616,124.3205,124.1144,124.291,10859.0
2023-08-31 15:00:00,126.66,126.89,126.61,126.89,13217.0,124.2812,124.5069,124.2322,124.5069,13217.0
2023-08-31 15:10:00,126.89,126.96,126.75,126.79,15399.0,124.5069,124.5756,124.3695,124.4088,15399.0
2023-08-31 15:20:00,126.82,126.89,126.74,126.87,13375.0,124.4382,124.5069,124.3597,124.4873,13375.0
2023-08-31 15:30:00,126.88,126.9,126.54,126.73,21806.0,124.4971,124.5167,124.1635,124.3499,21806.0
2023-08-31 15:40:00,126.76,127.03,126.71,126.87,36557.0,124.3794,124.6443,124.3303,124.4873,36557.0
2023-08-31 15:50:00,126.87,127.06,126.6,126.65,125621.0,124.4873,124.6737,124.2224,124.2714,125621.0
2023-09-01 09:30:00,128.3,128.64,127.9,127.98,31165.0,125.8904,126.224,125.4979,125.5764,31165.0
2023-09-01 09:40:00,127.98,127.98,127.14,127.16,3412.0,125.5764,125.5764,124.7522,124.7718,3412.0
2023-09-01 09:50:00,127.28,127.78,127.25,127.73,4072.0,124.8896,125.3802,124.8602,125.3311,4072.0
2023-09-01 10:00:00,127.85,128.66,127.66,128.66,16903.0,125.4489,126.2437,125.2625,126.2437,16903.0
2023-09-01 10:10:00,128.65,128.79,128.35,128.4,16374.0,126.2339,126.3712,125.9395,125.9886,16374.0
2023-09-01 10:20:00,128.36,128.59,128.19,128.55,9388.0,125.9493,126.175,125.7825,126.1357,9388.0
2023-09-01 10:30:00,128.61,128.74,128.46,128.46,10068.0,126.1946,126.3222,126.0474,126.0474,10068.0
2023-09-01 10:40:00,128.5,128.54,128.27,128.28,4836.0,126.0867,126.1259,125.861,125.8708,4836.0
2023-09-01 10:50:00,128.27,128.49,128.27,128.42,14320.0,125.861,126.0769,125.861,126.0082,14320.0
2023-09-01 11:00:00,128.42,128.56,128.25,128.56,10820.0,126.0082,126.1456,125.8414,126.1456,10820.0
2023-09-01 11:10:00,128.55,128.67,128.44,128.65,8319.0,126.1357,126.2535,126.0278,126.2339,8319.0
2023-09-01 11:20:00,128.75,129.09,128.67,129.08,35612.0,126.332,126.6656,126.2535,126.6558,35612.0
2023-09-01 11:30:00,129.09,129.12,128.9,129.01,43620.0,126.6656,126.695,126.4792,126.5871,43620.0
2023-09-01 11:40:00,129.03,129.32,128.98,129.2,38918.0,126.6067,126.8913,126.5577,126.7735,38918.0
2023-09-01 11:50:00,129.21,129.48,129.0,129.16,82648.0,126.7833,127.0483,126.5773,126.7343,82648.0
2023-09-01 12:00:00,129.14,129.16,128.74,128.96,41009.0,126.7147,126.7343,126.3222,126.538,41009.0
2023-09-01 12:10:00,129.01,129.47,128.99,129.27,39101.0,126.5871,127.0385,126.5675,126.8422,39101.0
2023-09-01 12:20:00,129.27,129.48,129.08,129.43,14982.0,126.8422,127.0483,126.6558,126.9992,14982.0
2023-09-01 12:30:00,129.48,129.55,129.22,129.25,17457.0,127.0483,127.117,126.7932,126.8226,17457.0
2023-09-01 12:40:00,129.25,129.51,129.14,129.49,16138.0,126.8226,127.0777,126.7147,127.0581,16138.0
2023-09-01 12:50:00,129.53,129.62,129.51,129.56,13100.0,127.0973,127.1856,127.0777,127.1268,13100.0
2023-09-01 13:00:00,129.57,129.58,129.37,129.41,17668.0,127.1366,127.1464,126.9403,126.9796,17668.0
2023-09-01 13:10:00,129.44,129.61,129.38,129.54,11912.0,127.009,127.1758,126.9501,127.1071,11912.0
2023-09-01 13:20:00,129.53,129.7,129.47,129.56,14116.0,127.0973,127.2641,127.0385,127.1268,14116.0
2023-09-01 13:30:00,129.53,129.56,129.3,129.36,16025.0,127.0973,127.1268,126.8717,126.9305,16025.0
2023-09-01 13:40:00,129.38,129.5,129.27,129.39,18603.0,126.9501,127.0679,126.8422,126.96,18603.0
2023-09-01 13:50:00,129.39,129.46,129.25,129.45,11834.0,126.96,127.0286,126.8226,127.0188,11834.0
2023-09-01 14:00:00,129.45,129.61,129.39,129.51,25280.0,127.0188,127.1758,126.96,127.0777,25280.0
2023-09-01 14:10:00,129.51,129.51,129.4,129.4,12055.0,127.0777,127.0777,126.9698,126.9698,12055.0
2023-09-01 14:20:00,129.4,129.43,129.19,129.3,11342.0,126.9698,126.9992,126.7637,126.8717,11342.0
2023-09-01 14:30:00,129.3,129.3,128.99,129.15,20175.0,126.8717,126.8717,126.5675,126.7245,20175.0
2023-09-01 14:40:00,129.18,129.19,129.06,129.15,10507.0,126.7539,126.7637,126.6362,126.7245,10507.0
2023-09-01 14:50:00,129.16,129.24,129.12,129.16,10963.0,126.7343,126.8128,126.695,126.7343,10963.0
2023-09-01 15:00:00,129.17,129.33,129.15,129.3,14324.0,126.7441,126.9011,126.7245,126.8717,14324.0
2023-09-01 15:10:00,129.27,129.33,129.19,129.26,17269.0,126.8422,126.9011,126.7637,126.8324,17269.0
2023-09-01 15:20:00,129.27,129.51,129.19,129.45,16023.0,126.8422,127.0777,126.7637,127.0188,16023.0
2023-09-01 15:30:00,129.44,129.59,129.41,129.53,52343.0,127.009,127.1562,126.9796,127.0973,52343.0
2023-09-01 15:40:00,129.53,129.54,129.22,129.35,59508.0,127.0973,127.1071,126.7932,126.9207,59508.0
2023-09-01 15:50:00,129.33,129.5,129.07,129.28,199918.0,126.9011,127.0679,126.646,126.852,199918.0
2023-09-05 09:30:00,128.58,128.58,127.34,127.34,40632.0,126.1652,126.1652,124.9485,124.9485,40632.0
2023-09-05 09:40:00,127.5,127.96,127.19,127.77,17699.0,125.1055,125.5568,124.8013,125.3704,17699.0
2023-09-05 09:50:00,127.82,128.22,127.71,128.2,6355.0,125.4194,125.8119,125.3115,125.7923,6355.0
2023-09-05 10:00:00,128.18,128.25,127.98,128.13,6504.0,125.7727,125.8414,125.5764,125.7236,6504.0
2023-09-05 10:10:00,128.09,128.28,127.8,127.9,7574.0,125.6844,125.8708,125.3998,125.4979,7574.0
2023-09-05 10:20:00,127.91,128.37,127.91,128.28,13624.0,125.5078,125.9591,125.5078,125.8708,13624.0
2023-09-05 10:30:00,128.34,128.43,127.85,128.05,16102.0,125.9297,126.018,125.4489,125.6451,16102.0
2023-09-05 10:40:00,128.07,128.08,127.6,127.95,10129.0,125.6648,125.6746,125.2036,125.547,10129.0
2023-09-05 10:50:00,127.93,128.03,127.75,128.01,8382.0,125.5274,125.6255,125.3508,125.6059,8382.0
2023-09-05 11:00:00,128.01,128.19,127.9,128.09,8670.0,125.6059,125.7825,125.4979,125.6844,8670.0
2023-09-05 11:10:00,128.12,128.16,128.04,128.06,4320.0,125.7138,125.7531,125.6353,125.6549,4320.0
2023-09-05 11:20:00,128.12,128.13,127.77,127.82,4858.0,125.7138,125.7236,125.3704,125.4194,4858.0
2023-09-05 11:30:00,127.86,127.93,127.59,127.6,6275.0,125.4587,125.5274,125.1938,125.2036,6275.0
2023-09-05 11:40:00,127.54,127.66,127.48,127.63,6971.0,125.1447,125.2625,125.0858,125.233,6971.0
2023-09-05 11:50:00,127.64,127.64,127.37,127.44,7732.0,125.2428,125.2428,124.9779,125.0466,7732.0
2023-09-05 12:00:00,127.5,127.57,127.45,127.45,3680.0,125.1055,125.1741,125.0564,125.0564,3680.0
2023-09-05 12:10:00,127.44,127.53,127.38,127.53,8061.0,125.0466,125.1349,124.9877,125.1349,8061.0
2023-09-05 12:20:00,127.51,127.58,127.45,127.48,4873.0,125.1153,125.184,125.0564,125.0858,4873.0
2023-09-05 12:30:00,127.47,127.5,127.31,127.35,7137.0,125.076,125.1055,124.919,124.9583,7137.0
2023-09-05 12:40:00,127.39,127.58,127.33,127.5,8230.0,124.9975,125.184,124.9387,125.1055,8230.0
2023-09-05 12:50:00,127.48,127.72,127.47,127.48,7906.0,125.0858,125.3213,125.076,125.0858,7906.0
2023-09-05 13:00:00,127.42,127.42,127.19,127.23,7410.0,125.027,125.027,124.8013,124.8405,7410.0
2023-09-05 13:10:00,127.21,127.32,127.21,127.27,8106.0,124.8209,124.9288,124.8209,124.8798,8106.0
2023-09-05 13:20:00,127.27,127.38,127.22,127.38,13479.0,124.8798,124.9877,124.8307,124.9877,13479.0
2023-09-05 13:30:00,127.37,127.56,127.37,127.54,10458.0,124.9779,125.1643,124.9779,125.1447,10458.0
2023-09-05 13:40:00,127.54,127.58,127.42,127.52,6746.0,125.1447,125.184,125.027,125.1251,6746.0
2023-09-05 13:50:00,127.52,127.74,127.48,127.61,12944.0,125.1251,125.341,125.0858,125.2134,12944.0
2023-09-05 14:00:00,127.61,127.65,127.34,127.35,8822.0,125.2134,125.2526,124.9485,124.9583,8822.0
2023-09-05 14:10:00,127.28,127.46,127.2,127.37,8905.0,124.8896,125.0662,124.8111,124.9779,8905.0
2023-09-05 14:20:00,127.35,127.35,127.21,127.35,10308.0,124.9583,124.9583,124.8209,124.9583,10308.0
2023-09-05 14:30:00,127.35,127.42,127.3,127.35,6969.0,124.9583,125.027,124.9092,124.9583,6969.0
2023-09-05 14:40:00,127.33,127.37,127.26,127.37,10317.0,124.9387,124.9779,124.87,124.9779,10317.0
2023-09-05 14:50:00,127.38,127.41,127.31,127.38,6535.0,124.9877,125.0171,124.919,124.9877,6535.0
2023-09-05 15:00:00,127.38,127.49,127.36,127.44,13811.0,124.9877,125.0956,124.9681,125.0466,13811.0
2023-09-05 15:10:00,127.45,127.45,127.18,127.22,21969.0,125.0564,125.0564,124.7915,124.8307,21969.0
2023-09-05 15:20:00,127.21,127.37,127.2,127.22,10963.0,124.8209,124.9779,124.8111,124.8307,10963.0
2023-09-05 15:30:00,127.22,127.24,126.94,127.01,22688.0,124.8307,124.8503,124.556,124.6247,22688.0
2023-09-05 15:40:00,127.01,127.01,126.8,126.84,33147.0,124.6247,124.6247,124.4186,124.4579,33147.0
2023-09-05 15:50:00,126.83,126.83,126.41,126.48,170449.0,124.448,124.448,124.0359,124.1046,170449.0
2023-09-06 09:30:00,126.2,126.71,125.97,126.63,11761.0,123.8299,124.3303,123.6042,124.2518,11761.0
2023-09-06 09:40:00,126.64,127.21,126.63,127.15,6434.0,124.2616,124.8209,124.2518,124.762,6434.0
2023-09-06 09:50:00,127.11,127.34,127.03,127.17,6026.0,124.7228,124.9485,124.6443,124.7817,6026.0
2023-09-06 10:00:00,126.95,127.45,126.64,127.3,8524.0,124.5658,125.0564,124.2616,124.9092,8524.0
2023-09-06 10:10:00,127.22,127.71,127.22,127.71,7780.0,124.8307,125.3115,124.8307,125.3115,7780.0
2023-09-06 10:20:00,127.75,127.76,127.26,127.26,31671.0,125.3508,125.3606,124.87,124.87,31671.0
2023-09-06 10:30:00,127.29,127.32,126.98,127.29,13500.0,124.8994,124.9288,124.5952,124.8994,13500.0
2023-09-06 10:40:00,127.26,127.3,126.99,127.0,11806.0,124.87,124.9092,124.605,124.6148,11806.0
2023-09-06 10:50:00,127.0,127.01,126.63,126.82,9895.0,124.6148,124.6247,124.2518,124.4382,9895.0
2023-09-06 11:00:00,126.82,126.97,126.72,126.96,11200.0,124.4382,124.5854,124.3401,124.5756,11200.0
2023-09-06 11:10:00,126.96,127.03,126.74,127.03,7334.0,124.5756,124.6443,124.3597,124.6443,7334.0
2023-09-06 11:20:00,127.02,127.02,126.72,126.74,4978.0,124.6345,124.6345,124.3401,124.3597,4978.0
2023-09-06 11:30:00,126.65,126.72,126.46,126.63,5236.0,124.2714,124.3401,124.085,124.2518,5236.0
2023-09-06 11:40:00,126.64,126.86,126.58,126.86,6105.0,124.2616,124.4775,124.2027,124.4775,6105.0
2023-09-06 11:50:00,126.88,127.03,126.81,126.84,19033.0,124.4971,124.6443,124.4284,124.4579,19033.0
2023-09-06 12:00:00,126.68,126.79,126.59,126.69,8735.0,124.3009,124.4088,124.2125,124.3107,8735.0
2023-09-06 12:10:00,126.69,126.98,126.69,126.73,10084.0,124.3107,124.5952,124.3107,124.3499,10084.0
2023-09-06 12:20:00,126.74,126.82,126.53,126.56,6963.0,124.3597,124.4382,124.1537,124.1831,6963.0
2023-09-06 12:30:00,126.52,126.72,126.48,126.54,15052.0,124.1439,124.3401,124.1046,124.1635,15052.0
2023-09-06 12:40:00,126.5,126.59,126.41,126.58,6548.0,124.1242,124.2125,124.0359,124.2027,6548.0
2023-09-06 12:50:00,126.61,126.61,126.37,126.42,4549.0,124.2322,124.2322,123.9967,124.0457,4549.0
2023-09-06 13:00:00,126.38,126.47,126.35,126.46,5533.0,124.0065,124.0948,123.9771,124.085,5533.0
2023-09-06 13:10:00,126.49,126.83,126.49,126.83,7788.0,124.1144,124.448,124.1144,124.448,7788.0
2023-09-06 13:20:00,126.79,126.79,126.65,126.7,8785.0,124.4088,124.4088,124.2714,124.3205,8785.0
2023-09-06 13:30:00,126.72,126.82,126.64,126.71,5162.0,124.3401,124.4382,124.2616,124.3303,5162.0
2023-09-06 13:40:00,126.73,126.75,126.62,126.7,6623.0,124.3499,124.3695,124.242,124.3205,6623.0
2023-09-06 13:50:00,126.73,126.89,126.64,126.79,8651.0,124.3499,124.5069,124.2616,124.4088,8651.0
2023-09-06 14:00:00,126.85,127.03,126.81,127.03,11611.0,124.4677,124.6443,124.4284,124.6443,11611.0
2023-09-06 14:10:00,126.98,127.01,126.88,127.01,5231.0,124.5952,124.6247,124.4971,124.6247,5231.0
2023-09-06 14:20:00,126.98,127.14,126.93,127.1,6445.0,124.5952,124.7522,124.5462,124.713,6445.0
2023-09-06 14:30:00,127.08,127.4,127.06,127.4,6808.0,124.6933,125.0073,124.6737,125.0073,6808.0
2023-09-06 14:40:00,127.42,127.43,127.3,127.43,5836.0,125.027,125.0368,124.9092,125.0368,5836.0
2023-09-06 14:50:00,127.42,127.63,127.3,127.4,13867.0,125.027,125.233,124.9092,125.0073,13867.0
2023-09-06 15:00:00,127.41,127.48,127.35,127.38,8851.0,125.0171,125.0858,124.9583,124.9877,8851.0
2023-09-06 15:10:00,127.37,127.71,127.35,127.69,9864.0,124.9779,125.3115,124.9583,125.2919,9864.0
2023-09-06 15:20:00,127.73,127.75,127.62,127.68,10988.0,125.3311,125.3508,125.2232,125.2821,10988.0
2023-09-06 15:30:00,127.68,127.72,127.59,127.65,20439.0,125.2821,125.3213,125.1938,125.2526,20439.0
2023-09-06 15:40:00,127.63,127.79,127.63,127.76,38203.0,125.233,125.39,125.233,125.3606,38203.0
2023-09-06 15:50:00,127.77,127.79,127.35,127.35,142675.0,125.3704,125.39,124.9583,124.9583,142675.0
2023-09-07 09:30:00,126.04,127.43,126.0,127.25,25476.0,123.6729,125.0368,123.6336,124.8602,25476.0
2023-09-07 09:40:00,127.16,127.18,126.65,126.93,15558.0,124.7718,124.7915,124.2714,124.5462,15558.0
2023-09-07 09:50:00,126.85,126.98,126.73,126.84,3741.0,124.4677,124.5952,124.3499,124.4579,3741.0
2023-09-07 10:00:00,126.82,126.92,126.79,126.79,6493.0,124.4382,124.5364,124.4088,124.4088,6493.0
2023-09-07 10:10:00,126.79,126.88,126.41,126.45,6105.0,124.4088,124.4971,124.0359,124.0752,6105.0
2023-09-07 10:20:00,126.48,126.48,126.24,126.35,5038.0,124.1046,124.1046,123.8691,123.9771,5038.0
2023-09-07 10:30:00,126.34,126.71,126.32,126.58,11069.0,123.9672,124.3303,123.9476,124.2027,11069.0
2023-09-07 10:40:00,126.57,126.77,126.5,126.63,6676.0,124.1929,124.3892,124.1242,124.2518,6676.0
2023-09-07 10:50:00,126.68,126.76,126.46,126.71,10084.0,124.3009,124.3794,124.085,124.3303,10084.0
2023-09-07 11:00:00,126.74,127.19,126.71,127.09,21430.0,124.3597,124.8013,124.3303,124.7032,21430.0
2023-09-07 11:10:00,127.13,127.15,126.9,127.14,9919.0,124.7424,124.762,124.5167,124.7522,9919.0
2023-09-07 11:20:00,127.14,127.27,127.1,127.12,8871.0,124.7522,124.8798,124.713,124.7326,8871.0
2023-09-07 11:30:00,127.13,127.31,127.11,127.21,5707.0,124.7424,124.919,124.7228,124.8209,5707.0
2023-09-07 11:40:00,127.24,127.24,126.91,126.91,9074.0,124.8503,124.8503,124.5265,124.5265,9074.0
2023-09-07 11:50:00,126.91,126.94,126.8,126.85,4496.0,124.5265,124.556,124.4186,124.4677,4496.0
2023-09-07 12:00:00,126.79,127.02,126.74,126.99,18729.0,124.4088,124.6345,124.3597,124.605,18729.0
2023-09-07 12:10:00,127.03,127.25,126.96,127.11,14971.0,124.6443,124.8602,124.5756,124.7228,14971.0
2023-09-07 12:20:00,127.08,127.09,126.96,127.04,6247.0,124.6933,124.7032,124.5756,124.6541,6247.0
2023-09-07 12:30:00,127.04,127.16,126.93,126.95,7066.0,124.6541,124.7718,124.5462,124.5658,7066.0
2023-09-07 12:40:00,126.94,126.97,126.85,126.85,6963.0,124.556,124.5854,124.4677,124.4677,6963.0
2023-09-07 12:50:00,126.85,126.87,126.71,126.75,9443.0,124.4677,124.4873,124.3303,124.3695,9443.0
2023-09-07 13:00:00,126.75,127.02,126.75,126.86,7793.0,124.3695,124.6345,124.3695,124.4775,7793.0
2023-09-07 13:10:00,126.86,127.09,126.81,127.07,7119.0,124.4775,124.7032,124.4284,124.6835,7119.0
2023-09-07 13:20:00,127.02,127.07,126.92,127.03,6083.0,124.6345,124.6835,124.5364,124.6443,6083.0
2023-09-07 13:30:00,126.99,126.99,126.72,126.77,6812.0,124.605,124.605,124.3401,124.3892,6812.0
2023-09-07 13:40:00,126.79,126.85,126.71,126.74,6158.0,124.4088,124.4677,124.3303,124.3597,6158.0
2023-09-07 13:50:00,126.73,126.76,126.64,126.7,8207.0,124.3499,124.3794,124.2616,124.3205,8207.0
2023-09-07 14:00:00,126.71,126.89,126.71,126.73,6586.0,124.3303,124.5069,124.3303,124.3499,6586.0
2023-09-07 14:10:00,126.73,126.84,126.69,126.73,11758.0,124.3499,124.4579,124.3107,124.3499,11758.0
2023-09-07 14:20:00,126.76,126.81,126.65,126.68,4220.0,124.3794,124.4284,124.2714,124.3009,4220.0
2023-09-07 14:30:00,126.61,126.67,126.59,126.64,9908.0,124.2322,124.291,124.2125,124.2616,9908.0
2023-09-07 14:40:00,126.64,126.77,126.62,126.77,8534.0,124.2616,124.3892,124.242,124.3892,8534.0
2023-09-07 14:50:00,126.77,126.77,126.61,126.75,21654.0,124.3892,124.3892,124.2322,124.3695,21654.0
2023-09-07 15:00:00,126.75,126.79,126.59,126.62,10207.0,124.3695,124.4088,124.2125,124.242,10207.0
2023-09-07 15:10:00,126.64,126.79,126.63,126.78,9358.0,124.2616,124.4088,124.2518,124.399,9358.0
2023-09-07 15:20:00,126.8,126.8,126.68,126.71,15123.0,124.4186,124.4186,124.3009,124.3303,15123.0
2023-09-07 15:30:00,126.71,126.74,126.58,126.68,18153.0,124.3303,124.3597,124.2027,124.3009,18153.0
2023-09-07 15:40:00,126.7,126.98,126.65,126.94,23233.0,124.3205,124.5952,124.2714,124.556,23233.0
2023-09-07 15:50:00,126.97,127.0,126.53,126.61,122085.0,124.5854,124.6148,124.1537,124.2322,122085.0
2023-09-08 09:30:00,126.62,127.29,125.98,126.79,17440.0,124.242,124.8994,123.614,124.4088,17440.0
2023-09-08 09:40:00,126.79,126.98,126.69,126.79,16906.0,124.4088,124.5952,124.3107,124.4088,16906.0
2023-09-08 09:50:00,126.79,127.05,126.56,126.86,17119.0,124.4088,124.6639,124.1831,124.4775,17119.0
2023-09-08 10:00:00,126.93,127.28,126.93,127.2,9165.0,124.5462,124.8896,124.5462,124.8111,9165.0
2023-09-08 10:10:00,127.15,127.34,126.97,127.18,34641.0,124.762,124.9485,124.5854,124.7915,34641.0
2023-09-08 10:20:00,127.17,127.23,127.08,127.18,8314.0,124.7817,124.8405,124.6933,124.7915,8314.0
2023-09-08 10:30:00,127.18,127.33,127.08,127.28,6911.0,124.7915,124.9387,124.6933,124.8896,6911.0
2023-09-08 10:40:00,127.28,127.29,127.05,127.24,6856.0,124.8896,124.8994,124.6639,124.8503,6856.0
2023-09-08 10:50:00,127.24,127.28,127.13,127.19,7322.0,124.8503,124.8896,124.7424,124.8013,7322.0
2023-09-08 11:00:00,127.19,127.26,127.14,127.16,6623.0,124.8013,124.87,124.7522,124.7718,6623.0
2023-09-08 11:10:00,127.2,127.2,127.09,127.12,7209.0,124.8111,124.8111,124.7032,124.7326,7209.0
2023-09-08 11:20:00,127.11,127.14,127.02,127.13,33054.0,124.7228,124.7522,124.6345,124.7424,33054.0
2023-09-08 11:30:00,127.13,127.18,127.08,127.08,6899.0,124.7424,124.7915,124.6933,124.6933,6899.0
2023-09-08 11:40:00,127.09,127.16,127.0,127.06,14725.0,124.7032,124.7718,124.6148,124.6737,14725.0
2023-09-08 11:50:00,127.06,127.1,126.95,127.1,18985.0,124.6737,124.713,124.5658,124.713,18985.0
2023-09-08 12:00:00,127.1,127.1,126.73,126.73,5372.0,124.713,124.713,124.3499,124.3499,5372.0
2023-09-08 12:10:00,126.71,126.91,126.63,126.82,6894.0,124.3303,124.5265,124.2518,124.4382,6894.0
2023-09-08 12:20:00,126.83,126.9,126.55,126.66,4711.0,124.448,124.5167,124.1733,124.2812,4711.0
2023-09-08 12:30:00,126.63,126.7,126.46,126.64,6097.0,124.2518,124.3205,124.085,124.2616,6097.0
2023-09-08 12:40:00,126.67,126.76,126.49,126.54,7756.0,124.291,124.3794,124.1144,124.1635,7756.0
2023-09-08 12:50:00,126.51,126.65,126.48,126.65,6336.0,124.1341,124.2714,124.1046,124.2714,6336.0
2023-09-08 13:00:00,126.64,126.65,126.48,126.5,15284.0,124.2616,124.2714,124.1046,124.1242,15284.0
2023-09-08 13:10:00,126.49,126.5,126.39,126.46,6220.0,124.1144,124.1242,124.0163,124.085,6220.0
2023-09-08 13:20:00,126.48,126.49,126.03,126.1,19778.0,124.1046,124.1144,123.6631,123.7318,19778.0
2023-09-08 13:30:00,126.16,126.37,126.04,126.35,9190.0,123.7906,123.9967,123.6729,123.9771,9190.0
2023-09-08 13:40:00,126.41,126.41,126.24,126.29,8658.0,124.0359,124.0359,123.8691,123.9182,8658.0
2023-09-08 13:50:00,126.3,126.34,126.2,126.23,7247.0,123.928,123.9672,123.8299,123.8593,7247.0
2023-09-08 14:00:00,126.24,126.29,126.21,126.23,7574.0,123.8691,123.9182,123.8397,123.8593,7574.0
2023-09-08 14:10:00,126.22,126.23,125.86,125.9,13144.0,123.8495,123.8593,123.4963,123.5355,13144.0
2023-09-08 14:20:00,125.91,125.94,125.82,125.85,6584.0,123.5453,123.5748,123.457,123.4864,6584.0
2023-09-08 14:30:00,125.85,125.85,125.61,125.66,19433.0,123.4864,123.4864,123.251,123.3,19433.0
2023-09-08 14:40:00,125.67,125.81,125.67,125.78,7299.0,123.3098,123.4472,123.3098,123.4178,7299.0
2023-09-08 14:50:00,125.79,125.84,125.69,125.7,7556.0,123.4276,123.4766,123.3295,123.3393,7556.0
2023-09-08 15:00:00,125.7,125.72,125.62,125.62,6435.0,123.3393,123.3589,123.2608,123.2608,6435.0
2023-09-08 15:10:00,125.64,125.74,125.6,125.6,8185.0,123.2804,123.3785,123.2411,123.2411,8185.0
2023-09-08 15:20:00,125.6,125.64,125.5,125.55,9674.0,123.2411,123.2804,123.143,123.1921,9674.0
2023-09-08 15:30:00,125.51,125.73,125.45,125.7,28835.0,123.1528,123.3687,123.094,123.3393,28835.0
2023-09-08 15:40:00,125.72,125.8,125.65,125.79,23957.0,123.3589,123.4374,123.2902,123.4276,23957.0
2023-09-08 15:50:00,125.77,125.95,125.55,125.94,119982.0,123.4079,123.5846,123.1921,123.5748,119982.0
2023-09-11 09:30:00,125.9,126.36,125.13,125.57,64833.0,123.5355,123.9869,122.78,123.2117,64833.0
2023-09-11 09:40:00,125.68,125.68,124.52,124.77,29890.0,123.3196,123.3196,122.1814,122.4267,29890.0
2023-09-11 09:50:00,124.79,124.86,124.48,124.77,10285.0,122.4464,122.515,122.1422,122.4267,10285.0
2023-09-11 10:00:00,124.79,124.91,124.57,124.57,9277.0,122.4464,122.5641,122.2305,122.2305,9277.0
2023-09-11 10:10:00,124.68,124.77,124.48,124.77,7264.0,122.3384,122.4267,122.1422,122.4267,7264.0
2023-09-11 10:20:00,124.74,124.98,124.74,124.89,7678.0,122.3973,122.6328,122.3973,122.5445,7678.0
2023-09-11 10:30:00,124.85,125.09,124.79,125.08,8256.0,122.5052,122.7407,122.4464,122.7309,8256.0
2023-09-11 10:40:00,124.98,125.12,124.92,124.93,7680.0,122.6328,122.7702,122.5739,122.5837,7680.0
2023-09-11 10:50:00,124.93,125.13,124.83,124.83,6663.0,122.5837,122.78,122.4856,122.4856,6663.0
2023-09-11 11:00:00,124.82,124.83,124.41,124.42,8263.0,122.4758,122.4856,122.0735,122.0833,8263.0
2023-09-11 11:10:00,124.39,124.43,124.28,124.32,6559.0,122.0539,122.0931,121.9459,121.9852,6559.0
2023-09-11 11:20:00,124.26,124.48,124.1,124.32,17536.0,121.9263,122.1422,121.7693,121.9852,17536.0
2023-09-11 11:30:00,124.3,124.5,124.25,124.48,8978.0,121.9656,122.1618,121.9165,122.1422,8978.0
2023-09-11 11:40:00,124.53,124.56,124.24,124.24,10946.0,122.1912,122.2207,121.9067,121.9067,10946.0
2023-09-11 11:50:00,124.27,124.27,124.08,124.16,8466.0,121.9361,121.9361,121.7497,121.8282,8466.0
2023-09-11 12:00:00,124.18,124.39,124.14,124.36,6760.0,121.8478,122.0539,121.8086,122.0244,6760.0
2023-09-11 12:10:00,124.32,124.42,124.28,124.34,4901.0,121.9852,122.0833,121.9459,122.0048,4901.0
2023-09-11 12:20:00,124.32,124.49,124.32,124.44,3988.0,121.9852,122.152,121.9852,122.1029,3988.0
2023-09-11 12:30:00,124.47,124.47,124.4,124.45,2271.0,122.1324,122.1324,122.0637,122.1127,2271.0
2023-09-11 12:40:00,124.44,124.56,124.4,124.56,3655.0,122.1029,122.2207,122.0637,122.2207,3655.0
2023-09-11 12:50:00,124.57,124.79,124.57,124.79,3523.0,122.2305,122.4464,122.2305,122.4464,3523.0
2023-09-11 13:00:00,124.79,124.87,124.72,124.86,6673.0,122.4464,122.5249,122.3777,122.515,6673.0
2023-09-11 13:10:00,124.89,125.08,124.83,125.01,8022.0,122.5445,122.7309,122.4856,122.6622,8022.0
2023-09-11 13:20:00,125.07,125.2,125.07,125.19,5206.0,122.7211,122.8487,122.7211,122.8388,5206.0
2023-09-11 13:30:00,125.19,125.42,125.19,125.42,6934.0,122.8388,123.0645,122.8388,123.0645,6934.0
2023-09-11 13:40:00,125.43,125.51,125.38,125.4,10379.0,123.0743,123.1528,123.0253,123.0449,10379.0
2023-09-11 13:50:00,125.39,125.44,125.34,125.42,7024.0,123.0351,123.0841,122.986,123.0645,7024.0
2023-09-11 14:00:00,125.43,125.51,125.31,125.33,7978.0,123.0743,123.1528,122.9566,122.9762,7978.0
2023-09-11 14:10:00,125.34,125.5,125.29,125.42,7537.0,122.986,123.143,122.937,123.0645,7537.0
2023-09-11 14:20:00,125.48,125.49,125.28,125.36,9234.0,123.1234,123.1332,122.9272,123.0056,9234.0
2023-09-11 14:30:00,125.36,125.48,125.34,125.42,15130.0,123.0056,123.1234,122.986,123.0645,15130.0
2023-09-11 14:40:00,125.44,125.44,125.29,125.37,8648.0,123.0841,123.0841,122.937,123.0155,8648.0
2023-09-11 14:50:00,125.37,125.44,125.3,125.4,7936.0,123.0155,123.0841,122.9468,123.0449,7936.0
2023-09-11 15:00:00,125.41,125.52,125.38,125.51,13512.0,123.0547,123.1626,123.0253,123.1528,13512.0
2023-09-11 15:10:00,125.53,125.63,125.44,125.51,14328.0,123.1725,123.2706,123.0841,123.1528,14328.0
2023-09-11 15:20:00,125.5,125.65,125.5,125.57,14975.0,123.143,123.2902,123.143,123.2117,14975.0
2023-09-11 15:30:00,125.58,125.58,125.36,125.52,24748.0,123.2215,123.2215,123.0056,123.1626,24748.0
2023-09-11 15:40:00,125.52,125.58,125.24,125.26,38135.0,123.1626,123.2215,122.8879,122.9075,38135.0
2023-09-11 15:50:00,125.24,125.27,125.02,125.12,172721.0,122.8879,122.9173,122.672,122.7702,172721.0
2023-09-12 09:30:00,125.02,125.43,124.89,125.19,12336.0,122.672,123.0743,122.5445,122.8388,12336.0
2023-09-12 09:40:00,125.21,125.54,125.14,125.15,4413.0,122.8585,123.1823,122.7898,122.7996,4413.0
2023-09-12 09:50:00,125.06,125.12,124.83,124.96,5398.0,122.7113,122.7702,122.4856,122.6132,5398.0
2023-09-12 10:00:00,124.95,125.0,124.8,124.98,5673.0,122.6033,122.6524,122.4562,122.6328,5673.0
2023-09-12 10:10:00,124.97,124.99,124.8,124.92,7304.0,122.623,122.6426,122.4562,122.5739,7304.0
2023-09-12 10:20:00,124.94,125.02,124.86,124.88,11522.0,122.5935,122.672,122.515,122.5347,11522.0
2023-09-12 10:30:00,124.85,124.86,124.7,124.73,7530.0,122.5052,122.515,122.358,122.3875,7530.0
2023-09-12 10:40:00,124.69,124.87,124.64,124.76,5901.0,122.3482,122.5249,122.2992,122.4169,5901.0
2023-09-12 10:50:00,124.72,124.86,124.7,124.73,10561.0,122.3777,122.515,122.358,122.3875,10561.0
2023-09-12 11:00:00,124.72,124.96,124.71,124.81,8983.0,122.3777,122.6132,122.3679,122.466,8983.0
2023-09-12 11:10:00,124.81,125.02,124.79,124.97,8505.0,122.466,122.672,122.4464,122.623,8505.0
2023-09-12 11:20:00,124.99,125.15,124.98,125.15,6067.0,122.6426,122.7996,122.6328,122.7996,6067.0
2023-09-12 11:30:00,125.16,125.35,125.16,125.32,4908.0,122.8094,122.9958,122.8094,122.9664,4908.0
2023-09-12 11:40:00,125.36,125.38,125.25,125.33,9514.0,123.0056,123.0253,122.8977,122.9762,9514.0
2023-09-12 11:50:00,125.34,125.51,125.33,125.45,8800.0,122.986,123.1528,122.9762,123.094,8800.0
2023-09-12 12:00:00,125.46,125.49,125.28,125.32,7085.0,123.1038,123.1332,122.9272,122.9664,7085.0
2023-09-12 12:10:00,125.33,125.43,125.24,125.28,7411.0,122.9762,123.0743,122.8879,122.9272,7411.0
2023-09-12 12:20:00,125.28,125.31,125.14,125.18,13704.0,122.9272,122.9566,122.7898,122.829,13704.0
2023-09-12 12:30:00,125.16,125.21,125.12,125.14,5099.0,122.8094,122.8585,122.7702,122.7898,5099.0
2023-09-12 12:40:00,125.14,125.28,125.14,125.28,4136.0,122.7898,122.9272,122.7898,122.9272,4136.0
2023-09-12 12:50:00,125.38,125.39,125.2,125.24,3706.0,123.0253,123.0351,122.8487,122.8879,3706.0
2023-09-12 13:00:00,125.24,125.27,125.21,125.23,3725.0,122.8879,122.9173,122.8585,122.8781,3725.0
2023-09-12 13:10:00,125.27,125.31,125.24,125.28,3268.0,122.9173,122.9566,122.8879,122.9272,3268.0
2023-09-12 13:20:00,125.29,125.56,125.27,125.47,11613.0,122.937,123.2019,122.9173,123.1136,11613.0
2023-09-12 13:30:00,125.49,125.56,125.38,125.48,5706.0,123.1332,123.2019,123.0253,123.1234,5706.0
2023-09-12 13:40:00,125.47,125.47,125.25,125.26,3050.0,123.1136,123.1136,122.8977,122.9075,3050.0
2023-09-12 13:50:00,125.26,125.32,125.2,125.25,10408.0,122.9075,122.9664,122.8487,122.8977,10408.0
2023-09-12 14:00:00,125.23,125.24,125.02,125.06,10107.0,122.8781,122.8879,122.672,122.7113,10107.0
2023-09-12 14:10:00,125.09,125.39,124.99,125.39,10840.0,122.7407,123.0351,122.6426,123.0351,10840.0
2023-09-12 14:20:00,125.4,125.45,125.25,125.35,5934.0,123.0449,123.094,122.8977,122.9958,5934.0
2023-09-12 14:30:00,125.34,125.55,125.32,125.53,14899.0,122.986,123.1921,122.9664,123.1725,14899.0
2023-09-12 14:40:00,125.52,125.52,125.37,125.37,7723.0,123.1626,123.1626,123.0155,123.0155,7723.0
2023-09-12 14:50:00,125.39,125.39,125.1,125.19,12349.0,123.0351,123.0351,122.7505,122.8388,12349.0
2023-09-12 15:00:00,125.16,125.19,125.05,125.17,12119.0,122.8094,122.8388,122.7015,122.8192,12119.0
2023-09-12 15:10:00,125.19,125.23,125.03,125.07,22396.0,122.8388,122.8781,122.6818,122.7211,22396.0
2023-09-12 15:20:00,125.07,125.07,124.87,124.94,10480.0,122.7211,122.7211,122.5249,122.5935,10480.0
2023-09-12 15:30:00,124.93,125.07,124.91,124.99,11741.0,122.5837,122.7211,122.5641,122.6426,11741.0
2023-09-12 15:40:00,125.0,125.09,124.93,125.03,23190.0,122.6524,122.7407,122.5837,122.6818,23190.0
2023-09-12 15:50:00,125.03,125.22,124.9,125.11,163420.0,122.6818,122.8683,122.5543,122.7603,163420.0
2023-09-13 09:30:00,125.25,125.87,124.91,124.91,9473.0,122.8977,123.5061,122.5641,122.5641,9473.0
2023-09-13 09:40:00,124.81,124.81,124.33,124.41,3967.0,122.466,122.466,121.995,122.0735,3967.0
2023-09-13 09:50:00,124.48,125.26,124.47,125.26,4753.0,122.1422,122.9075,122.1324,122.9075,4753.0
2023-09-13 10:00:00,125.19,125.48,125.11,125.48,5300.0,122.8388,123.1234,122.7603,123.1234,5300.0
2023-09-13 10:10:00,125.49,125.56,125.2,125.29,16368.0,123.1332,123.2019,122.8487,122.937,16368.0
2023-09-13 10:20:00,125.26,125.39,125.15,125.33,9304.0,122.9075,123.0351,122.7996,122.9762,9304.0
2023-09-13 10:30:00,125.35,125.55,125.27,125.54,5806.0,122.9958,123.1921,122.9173,123.1823,5806.0
2023-09-13 10:40:00,125.53,125.8,125.53,125.78,6744.0,123.1725,123.4374,123.1725,123.4178,6744.0
2023-09-13 10:50:00,125.77,125.95,125.7,125.92,5773.0,123.4079,123.5846,123.3393,123.5551,5773.0
2023-09-13 11:00:00,125.93,125.94,125.79,125.79,4962.0,123.5649,123.5748,123.4276,123.4276,4962.0
2023-09-13 11:10:00,125.81,125.81,125.46,125.46,4663.0,123.4472,123.4472,123.1038,123.1038,4663.0
2023-09-13 11:20:00,125.47,125.47,125.19,125.19,2729.0,123.1136,123.1136,122.8388,122.8388,2729.0
2023-09-13 11:30:00,125.17,125.29,125.07,125.15,5690.0,122.8192,122.937,122.7211,122.7996,5690.0
2023-09-13 11:40:00,125.14,125.14,124.91,124.93,3969.0,122.7898,122.7898,122.5641,122.5837,3969.0
2023-09-13 11:50:00,124.98,124.98,124.77,124.83,6457.0,122.6328,122.6328,122.4267,122.4856,6457.0
2023-09-13 12:00:00,124.84,124.86,124.73,124.75,5288.0,122.4954,122.515,122.3875,122.4071,5288.0
2023-09-13 12:10:00,124.78,124.79,124.67,124.71,4537.0,122.4365,122.4464,122.3286,122.3679,4537.0
2023-09-13 12:20:00,124.66,124.73,124.63,124.65,3309.0,122.3188,122.3875,122.2894,122.309,3309.0
2023-09-13 12:30:00,124.66,124.82,124.66,124.71,3940.0,122.3188,122.4758,122.3188,122.3679,3940.0
2023-09-13 12:40:00,124.71,124.76,124.54,124.64,4602.0,122.3679,122.4169,122.201,122.2992,4602.0
2023-09-13 12:50:00,124.63,124.78,124.63,124.75,5414.0,122.2894,122.4365,122.2894,122.4071,5414.0
2023-09-13 13:00:00,124.79,125.02,124.76,124.91,10022.0,122.4464,122.672,122.4169,122.5641,10022.0
2023-09-13 13:10:00,124.93,125.06,124.91,125.05,5340.0,122.5837,122.7113,122.5641,122.7015,5340.0
2023-09-13 13:20:00,125.05,125.23,125.05,125.19,8043.0,122.7015,122.8781,122.7015,122.8388,8043.0
2023-09-13 13:30:00,125.2,125.27,125.08,125.17,7551.0,122.8487,122.9173,122.7309,122.8192,7551.0
2023-09-13 13:40:00,125.18,125.32,125.18,125.22,3511.0,122.829,122.9664,122.829,122.8683,3511.0
2023-09-13 13:50:00,125.13,125.33,125.13,125.25,10044.0,122.78,122.9762,122.78,122.8977,10044.0
2023-09-13 14:00:00,125.25,125.5,125.21,125.48,11739.0,122.8977,123.143,122.8585,123.1234,11739.0
2023-09-13 14:10:00,125.53,125.55,125.43,125.47,11283.0,123.1725,123.1921,123.0743,123.1136,11283.0
2023-09-13 14:20:00,125.47,125.49,125.37,125.43,6206.0,123.1136,123.1332,123.0155,123.0743,6206.0
2023-09-13 14:30:00,125.45,125.45,125.37,125.39,6917.0,123.094,123.094,123.0155,123.0351,6917.0
2023-09-13 14:40:00,125.41,125.49,125.36,125.4,8394.0,123.0547,123.1332,123.0056,123.0449,8394.0
2023-09-13 14:50:00,125.41,125.43,125.15,125.33,12326.0,123.0547,123.0743,122.7996,122.9762,12326.0
2023-09-13 15:00:00,125.25,125.28,125.15,125.27,8949.0,122.8977,122.9272,122.7996,122.9173,8949.0
2023-09-13 15:10:00,125.26,125.31,125.17,125.28,16165.0,122.9075,122.9566,122.8192,122.9272,16165.0
2023-09-13 15:20:00,125.27,125.32,125.1,125.31,17464.0,122.9173,122.9664,122.7505,122.9566,17464.0
2023-09-13 15:30:00,125.33,125.47,125.32,125.44,12281.0,122.9762,123.1136,122.9664,123.0841,12281.0
2023-09-13 15:40:00,125.41,125.53,125.34,125.46,24108.0,123.0547,123.1725,122.986,123.1038,24108.0
2023-09-13 15:50:00,125.45,125.88,125.39,125.81,143525.0,123.094,123.5159,123.0351,123.4472,143525.0
2023-09-14 09:30:00,126.0,126.31,124.75,124.91,36312.0,123.8796,124.1843,122.6506,122.8079,36312.0
2023-09-14 09:40:00,124.78,124.92,124.49,124.87,7861.0,122.6801,122.8177,122.395,122.7686,7861.0
2023-09-14 09:50:00,125.0,125.64,124.93,125.64,6925.0,122.8964,123.5256,122.8276,123.5256,6925.0
2023-09-14 10:00:00,125.73,125.77,125.34,125.51,9673.0,123.6141,123.6534,123.2307,123.3978,9673.0
2023-09-14 10:10:00,125.5,125.6,125.12,125.13,18336.0,123.388,123.4863,123.0144,123.0242,18336.0
2023-09-14 10:20:00,125.14,125.45,124.92,125.03,6811.0,123.034,123.3388,122.8177,122.9259,6811.0
2023-09-14 10:30:00,125.05,125.27,124.89,125.2,11018.0,122.9455,123.1618,122.7882,123.093,11018.0
2023-09-14 10:40:00,125.1,125.14,124.88,125.12,5524.0,122.9947,123.034,122.7784,123.0144,5524.0
2023-09-14 10:50:00,125.04,125.6,124.98,125.53,16293.0,122.9357,123.4863,122.8767,123.4175,16293.0
2023-09-14 11:00:00,125.57,125.6,125.32,125.38,7822.0,123.4568,123.4863,123.211,123.27,7822.0
2023-09-14 11:10:00,125.38,125.38,125.08,125.11,5482.0,123.27,123.27,122.975,123.0045,5482.0
2023-09-14 11:20:00,125.13,125.15,124.9,124.95,9537.0,123.0242,123.0439,122.7981,122.8472,9537.0
2023-09-14 11:30:00,124.98,125.11,124.93,124.93,7321.0,122.8767,123.0045,122.8276,122.8276,7321.0
2023-09-14 11:40:00,124.91,125.39,124.85,125.22,10702.0,122.8079,123.2798,122.7489,123.1127,10702.0
2023-09-14 11:50:00,125.23,125.28,125.06,125.07,8483.0,123.1225,123.1717,122.9554,122.9652,8483.0
2023-09-14 12:00:00,125.07,125.26,125.04,125.08,6452.0,122.9652,123.152,122.9357,122.975,6452.0
2023-09-14 12:10:00,125.08,125.1,124.89,125.01,4921.0,122.975,122.9947,122.7882,122.9062,4921.0
2023-09-14 12:20:00,125.02,125.11,124.97,125.11,4102.0,122.9161,123.0045,122.8669,123.0045,4102.0
2023-09-14 12:30:00,125.18,125.54,125.18,125.53,9508.0,123.0734,123.4273,123.0734,123.4175,9508.0
2023-09-14 12:40:00,125.58,125.74,125.58,125.71,8130.0,123.4666,123.6239,123.4666,123.5944,8130.0
2023-09-14 12:50:00,125.71,125.75,125.5,125.5,7556.0,123.5944,123.6338,123.388,123.388,7556.0
2023-09-14 13:00:00,125.5,125.56,125.45,125.56,5761.0,123.388,123.447,123.3388,123.447,5761.0
2023-09-14 13:10:00,125.57,125.69,125.51,125.53,7002.0,123.4568,123.5748,123.3978,123.4175,7002.0
2023-09-14 13:20:00,125.52,125.62,125.49,125.55,19601.0,123.4076,123.506,123.3781,123.4371,19601.0
2023-09-14 13:30:00,125.61,125.78,125.54,125.78,6056.0,123.4961,123.6633,123.4273,123.6633,6056.0
2023-09-14 13:40:00,125.76,125.8,125.65,125.72,5794.0,123.6436,123.6829,123.5354,123.6043,5794.0
2023-09-14 13:50:00,125.66,125.71,125.54,125.66,5499.0,123.5453,123.5944,123.4273,123.5453,5499.0
2023-09-14 14:00:00,125.64,125.65,125.52,125.54,5259.0,123.5256,123.5354,123.4076,123.4273,5259.0
2023-09-14 14:10:00,125.56,125.63,125.54,125.57,6293.0,123.447,123.5158,123.4273,123.4568,6293.0
2023-09-14 14:20:00,125.56,125.74,125.55,125.68,10357.0,123.447,123.6239,123.4371,123.5649,10357.0
2023-09-14 14:30:00,125.66,125.78,125.66,125.76,4073.0,123.5453,123.6633,123.5453,123.6436,4073.0
2023-09-14 14:40:00,125.78,125.94,125.74,125.94,7748.0,123.6633,123.8206,123.6239,123.8206,7748.0
2023-09-14 14:50:00,125.94,125.95,125.82,125.89,6260.0,123.8206,123.8304,123.7026,123.7714,6260.0
2023-09-14 15:00:00,125.91,126.04,125.89,125.93,17496.0,123.7911,123.9189,123.7714,123.8107,17496.0
2023-09-14 15:10:00,125.91,125.94,125.73,125.78,3393.0,123.7911,123.8206,123.6141,123.6633,3393.0
2023-09-14 15:20:00,125.77,125.81,125.57,125.58,6802.0,123.6534,123.6928,123.4568,123.4666,6802.0
2023-09-14 15:30:00,125.58,125.6,125.54,125.54,9999.0,123.4666,123.4863,123.4273,123.4273,9999.0
2023-09-14 15:40:00,125.57,125.7,125.4,125.56,17989.0,123.4568,123.5846,123.2897,123.447,17989.0
2023-09-14 15:50:00,125.59,125.74,125.44,125.68,66507.0,123.4765,123.6239,123.329,123.5649,66507.0
2023-09-15 09:30:00,125.45,125.59,124.57,125.59,211945.0,123.3388,123.4765,122.4736,123.4765,211945.0
2023-09-15 09:40:00,125.5,125.54,125.14,125.15,14612.0,123.388,123.4273,123.034,123.0439,14612.0
2023-09-15 09:50:00,125.14,126.48,125.07,126.48,14750.0,123.034,124.3515,122.9652,124.3515,14750.0
2023-09-15 10:00:00,126.46,126.68,125.98,126.01,24332.0,124.3318,124.5481,123.8599,123.8894,24332.0
2023-09-15 10:10:00,126.03,126.27,126.0,126.27,7090.0,123.9091,124.145,123.8796,124.145,7090.0
2023-09-15 10:20:00,126.26,126.27,125.96,126.04,12378.0,124.1352,124.145,123.8402,123.9189,12378.0
2023-09-15 10:30:00,126.02,126.02,125.74,125.74,5166.0,123.8992,123.8992,123.6239,123.6239,5166.0
2023-09-15 10:40:00,125.72,125.78,125.57,125.78,6749.0,123.6043,123.6633,123.4568,123.6633,6749.0
2023-09-15 10:50:00,125.79,125.79,125.51,125.51,12788.0,123.6731,123.6731,123.3978,123.3978,12788.0
2023-09-15 11:00:00,125.5,125.79,125.5,125.77,14857.0,123.388,123.6731,123.388,123.6534,14857.0
2023-09-15 11:10:00,125.81,125.96,125.75,125.96,10527.0,123.6928,123.8402,123.6338,123.8402,10527.0
2023-09-15 11:20:00,125.96,126.13,125.83,126.1,7873.0,123.8402,124.0074,123.7124,123.9779,7873.0
2023-09-15 11:30:00,126.1,126.17,125.92,125.93,3852.0,123.9779,124.0467,123.8009,123.8107,3852.0
2023-09-15 11:40:00,125.94,126.04,125.83,125.83,2722.0,123.8206,123.9189,123.7124,123.7124,2722.0
2023-09-15 11:50:00,125.84,125.91,125.78,125.86,7782.0,123.7223,123.7911,123.6633,123.7419,7782.0
2023-09-15 12:00:00,125.81,125.95,125.65,125.87,6210.0,123.6928,123.8304,123.5354,123.7517,6210.0
2023-09-15 12:10:00,125.83,125.94,125.78,125.94,4073.0,123.7124,123.8206,123.6633,123.8206,4073.0
2023-09-15 12:20:00,125.9,125.92,125.78,125.79,4140.0,123.7812,123.8009,123.6633,123.6731,4140.0
2023-09-15 12:30:00,125.83,125.84,125.74,125.79,4810.0,123.7124,123.7223,123.6239,123.6731,4810.0
2023-09-15 12:40:00,125.75,125.8,125.62,125.68,1612.0,123.6338,123.6829,123.506,123.5649,1612.0
2023-09-15 12:50:00,125.7,125.7,125.48,125.54,10841.0,123.5846,123.5846,123.3683,123.4273,10841.0
2023-09-15 13:00:00,125.53,125.64,125.27,125.28,6269.0,123.4175,123.5256,123.1618,123.1717,6269.0
2023-09-15 13:10:00,125.24,125.24,125.1,125.13,7289.0,123.1323,123.1323,122.9947,123.0242,7289.0
2023-09-15 13:20:00,125.12,125.12,124.9,124.9,8350.0,123.0144,123.0144,122.7981,122.7981,8350.0
2023-09-15 13:30:00,124.87,124.92,124.74,124.92,9292.0,122.7686,122.8177,122.6408,122.8177,9292.0
2023-09-15 13:40:00,124.98,125.27,124.98,125.18,4900.0,122.8767,123.1618,122.8767,123.0734,4900.0
2023-09-15 13:50:00,125.19,125.19,125.03,125.07,9377.0,123.0832,123.0832,122.9259,122.9652,9377.0
2023-09-15 14:00:00,125.04,125.05,124.86,124.9,9655.0,122.9357,122.9455,122.7587,122.7981,9655.0
2023-09-15 14:10:00,124.89,125.01,124.87,124.88,5239.0,122.7882,122.9062,122.7686,122.7784,5239.0
2023-09-15 14:20:00,124.89,124.9,124.8,124.87,9722.0,122.7882,122.7981,122.6998,122.7686,9722.0
2023-09-15 14:30:00,124.86,124.88,124.71,124.71,9968.0,122.7587,122.7784,122.6113,122.6113,9968.0
2023-09-15 14:40:00,124.66,124.71,124.58,124.65,8001.0,122.5621,122.6113,122.4835,122.5523,8001.0
2023-09-15 14:50:00,124.66,124.66,124.41,124.49,8506.0,122.5621,122.5621,122.3163,122.395,8506.0
2023-09-15 15:00:00,124.47,124.47,124.14,124.24,8934.0,122.3753,122.3753,122.0509,122.1492,8934.0
2023-09-15 15:10:00,124.28,124.47,124.23,124.36,16586.0,122.1885,122.3753,122.1393,122.2672,16586.0
2023-09-15 15:20:00,124.33,124.64,124.28,124.3,22602.0,122.2377,122.5424,122.1885,122.2082,22602.0
2023-09-15 15:30:00,124.29,124.34,124.15,124.16,17451.0,122.1983,122.2475,122.0607,122.0705,17451.0
2023-09-15 15:40:00,124.09,124.1,123.77,123.79,59670.0,122.0017,122.0115,121.6871,121.7068,59670.0
2023-09-15 15:50:00,123.87,124.47,123.72,124.34,175953.0,121.7854,122.3753,121.6379,122.2475,175953.0
2023-09-18 09:30:00,122.79,123.0,121.71,122.98,57921.0,120.7236,120.93,119.6618,120.9104,57921.0
2023-09-18 09:40:00,123.0,123.47,122.97,123.3,27935.0,120.93,121.3921,120.9005,121.225,27935.0
2023-09-18 09:50:00,123.38,124.13,123.3,123.79,32479.0,121.3036,122.041,121.225,121.7068,32479.0
2023-09-18 10:00:00,123.77,123.94,123.61,123.75,12519.0,121.6871,121.8542,121.5298,121.6674,12519.0
2023-09-18 10:10:00,123.74,123.76,123.27,123.34,9146.0,121.6576,121.6773,121.1955,121.2643,9146.0
2023-09-18 10:20:00,123.4,123.61,123.34,123.44,6070.0,121.3233,121.5298,121.2643,121.3626,6070.0
2023-09-18 10:30:00,123.34,123.66,123.34,123.5,5524.0,121.2643,121.5789,121.2643,121.4216,5524.0
2023-09-18 10:40:00,123.48,123.55,123.36,123.51,4524.0,121.402,121.4708,121.284,121.4315,4524.0
2023-09-18 10:50:00,123.51,123.56,123.4,123.56,5648.0,121.4315,121.4806,121.3233,121.4806,5648.0
2023-09-18 11:00:00,123.57,123.74,123.41,123.43,7120.0,121.4905,121.6576,121.3331,121.3528,7120.0
2023-09-18 11:10:00,123.39,123.49,123.12,123.2,7876.0,121.3135,121.4118,121.048,121.1267,7876.0
2023-09-18 11:20:00,123.2,123.26,123.02,123.14,19792.0,121.1267,121.1857,120.9497,121.0677,19792.0
2023-09-18 11:30:00,123.13,123.36,123.1,123.33,5809.0,121.0579,121.284,121.0284,121.2545,5809.0
2023-09-18 11:40:00,123.41,123.7,123.38,123.57,3463.0,121.3331,121.6183,121.3036,121.4905,3463.0
2023-09-18 11:50:00,123.63,123.79,123.54,123.7,6568.0,121.5494,121.7068,121.461,121.6183,6568.0
2023-09-18 12:00:00,123.75,123.88,123.64,123.69,5652.0,121.6674,121.7952,121.5593,121.6084,5652.0
2023-09-18 12:10:00,123.71,123.72,123.62,123.72,2138.0,121.6281,121.6379,121.5396,121.6379,2138.0
2023-09-18 12:20:00,123.74,123.74,123.63,123.64,3320.0,121.6576,121.6576,121.5494,121.5593,3320.0
2023-09-18 12:30:00,123.71,123.73,123.69,123.71,1347.0,121.6281,121.6478,121.6084,121.6281,1347.0
2023-09-18 12:40:00,123.73,123.75,123.55,123.75,5121.0,121.6478,121.6674,121.4708,121.6674,5121.0
2023-09-18 12:50:00,123.77,123.83,123.67,123.67,4959.0,121.6871,121.7461,121.5888,121.5888,4959.0
2023-09-18 13:00:00,123.68,123.77,123.66,123.71,1300.0,121.5986,121.6871,121.5789,121.6281,1300.0
2023-09-18 13:10:00,123.68,123.72,123.6,123.6,4907.0,121.5986,121.6379,121.5199,121.5199,4907.0
2023-09-18 13:20:00,123.65,123.75,123.64,123.71,2900.0,121.5691,121.6674,121.5593,121.6281,2900.0
2023-09-18 13:30:00,123.72,123.85,123.63,123.66,10283.0,121.6379,121.7657,121.5494,121.5789,10283.0
2023-09-18 13:40:00,123.7,123.76,123.65,123.76,4359.0,121.6183,121.6773,121.5691,121.6773,4359.0
2023-09-18 13:50:00,123.78,123.78,123.7,123.71,1710.0,121.6969,121.6969,121.6183,121.6281,1710.0
2023-09-18 14:00:00,123.7,123.79,123.7,123.79,5335.0,121.6183,121.7068,121.6183,121.7068,5335.0
2023-09-18 14:10:00,123.76,123.99,123.75,123.97,3979.0,121.6773,121.9034,121.6674,121.8837,3979.0
2023-09-18 14:20:00,123.96,124.01,123.84,123.85,5408.0,121.8739,121.923,121.7559,121.7657,5408.0
2023-09-18 14:30:00,123.84,123.93,123.72,123.84,7614.0,121.7559,121.8444,121.6379,121.7559,7614.0
2023-09-18 14:40:00,123.8,123.89,123.79,123.86,6614.0,121.7166,121.8051,121.7068,121.7756,6614.0
2023-09-18 14:50:00,123.86,123.86,123.61,123.61,12309.0,121.7756,121.7756,121.5298,121.5298,12309.0
2023-09-18 15:00:00,123.55,123.6,123.38,123.43,22104.0,121.4708,121.5199,121.3036,121.3528,22104.0
2023-09-18 15:10:00,123.43,123.45,123.07,123.15,20178.0,121.3528,121.3725,120.9989,121.0775,20178.0
2023-09-18 15:20:00,123.13,123.27,123.07,123.14,11515.0,121.0579,121.1955,120.9989,121.0677,11515.0
2023-09-18 15:30:00,123.13,123.22,123.07,123.1,15761.0,121.0579,121.1463,120.9989,121.0284,15761.0
2023-09-18 15:40:00,123.11,123.3,123.07,123.25,24059.0,121.0382,121.225,120.9989,121.1758,24059.0
2023-09-18 15:50:00,123.25,123.45,123.02,123.27,146641.0,121.1758,121.3725,120.9497,121.1955,146641.0
2023-09-19 09:30:00,123.11,123.56,122.65,123.24,14763.0,121.0382,121.4806,120.5859,121.166,14763.0
2023-09-19 09:40:00,123.15,123.15,122.68,122.7,3759.0,121.0775,121.0775,120.6154,120.6351,3759.0
2023-09-19 09:50:00,122.68,122.88,122.51,122.88,7520.0,120.6154,120.8121,120.4483,120.8121,7520.0
2023-09-19 10:00:00,122.83,122.88,121.97,122.04,41235.0,120.7629,120.8121,119.9174,119.9862,41235.0
2023-09-19 10:10:00,122.03,122.35,122.02,122.35,27841.0,119.9764,120.291,119.9665,120.291,27841.0
2023-09-19 10:20:00,122.39,122.48,122.18,122.4,13667.0,120.3303,120.4188,120.1238,120.3401,13667.0
2023-09-19 10:30:00,122.42,122.52,122.28,122.31,8363.0,120.3598,120.4581,120.2222,120.2517,8363.0
2023-09-19 10:40:00,122.34,122.6,122.3,122.46,34553.0,120.2812,120.5368,120.2418,120.3991,34553.0
2023-09-19 10:50:00,122.45,122.56,122.4,122.43,9809.0,120.3893,120.4974,120.3401,120.3696,9809.0
2023-09-19 11:00:00,122.37,122.37,122.09,122.09,3046.0,120.3106,120.3106,120.0354,120.0354,3046.0
2023-09-19 11:10:00,122.06,122.06,121.52,121.58,7741.0,120.0059,120.0059,119.475,119.5339,7741.0
2023-09-19 11:20:00,121.66,121.9,121.56,121.9,18602.0,119.6126,119.8486,119.5143,119.8486,18602.0
2023-09-19 11:30:00,121.88,122.04,121.8,121.81,13679.0,119.8289,119.9862,119.7502,119.7601,13679.0
2023-09-19 11:40:00,121.82,121.85,121.71,121.78,3824.0,119.7699,119.7994,119.6618,119.7306,3824.0
2023-09-19 11:50:00,121.78,121.97,121.77,121.91,5476.0,119.7306,119.9174,119.7207,119.8584,5476.0
2023-09-19 12:00:00,121.91,121.91,121.68,121.69,31408.0,119.8584,119.8584,119.6323,119.6421,31408.0
2023-09-19 12:10:00,121.63,121.8,121.61,121.74,15044.0,119.5831,119.7502,119.5634,119.6912,15044.0
2023-09-19 12:20:00,121.69,121.83,121.69,121.71,6849.0,119.6421,119.7797,119.6421,119.6618,6849.0
2023-09-19 12:30:00,121.67,121.74,121.64,121.73,4080.0,119.6224,119.6912,119.5929,119.6814,4080.0
2023-09-19 12:40:00,121.7,121.71,121.52,121.55,7000.0,119.6519,119.6618,119.475,119.5044,7000.0
2023-09-19 12:50:00,121.59,121.78,121.53,121.74,26180.0,119.5438,119.7306,119.4848,119.6912,26180.0
2023-09-19 13:00:00,121.74,121.87,121.62,121.87,5619.0,119.6912,119.8191,119.5733,119.8191,5619.0
2023-09-19 13:10:00,121.92,121.94,121.71,121.89,5897.0,119.8682,119.8879,119.6618,119.8387,5897.0
2023-09-19 13:20:00,121.91,121.97,121.78,121.82,5097.0,119.8584,119.9174,119.7306,119.7699,5097.0
2023-09-19 13:30:00,121.83,121.99,121.83,121.98,4076.0,119.7797,119.937,119.7797,119.9272,4076.0
2023-09-19 13:40:00,122.01,122.02,121.75,121.86,15960.0,119.9567,119.9665,119.7011,119.8092,15960.0
2023-09-19 13:50:00,121.9,122.04,121.89,121.96,7724.0,119.8486,119.9862,119.8387,119.9075,7724.0
2023-09-19 14:00:00,122.01,122.08,121.93,121.94,19360.0,119.9567,120.0255,119.8781,119.8879,19360.0
2023-09-19 14:10:00,121.94,122.04,121.91,121.93,15829.0,119.8879,119.9862,119.8584,119.8781,15829.0
2023-09-19 14:20:00,121.95,122.02,121.83,121.88,8922.0,119.8977,119.9665,119.7797,119.8289,8922.0
2023-09-19 14:30:00,121.91,122.26,121.89,122.16,9950.0,119.8584,120.2025,119.8387,120.1042,9950.0
2023-09-19 14:40:00,122.15,122.24,122.02,122.23,9684.0,120.0943,120.1828,119.9665,120.173,9684.0
2023-09-19 14:50:00,122.25,122.31,122.13,122.19,8179.0,120.1927,120.2517,120.0747,120.1337,8179.0
2023-09-19 15:00:00,122.17,122.35,122.07,122.34,7669.0,120.114,120.291,120.0157,120.2812,7669.0
2023-09-19 15:10:00,122.35,122.51,122.34,122.51,11209.0,120.291,120.4483,120.2812,120.4483,11209.0
2023-09-19 15:20:00,122.51,122.75,122.36,122.75,15462.0,120.4483,120.6843,120.3008,120.6843,15462.0
2023-09-19 15:30:00,122.76,122.92,122.72,122.91,20077.0,120.6941,120.8514,120.6548,120.8416,20077.0
2023-09-19 15:40:00,122.93,123.08,122.81,122.94,28465.0,120.8612,121.0087,120.7432,120.8711,28465.0
2023-09-19 15:50:00,122.94,123.19,122.84,122.94,192409.0,120.8711,121.1168,120.7727,120.8711,192409.0
2023-09-20 09:30:00,123.42,123.75,123.22,123.65,8224.0,121.343,121.6674,121.1463,121.5691,8224.0
2023-09-20 09:40:00,123.75,123.75,123.28,123.51,7865.0,121.6674,121.6674,121.2053,121.4315,7865.0
2023-09-20 09:50:00,123.46,123.63,123.45,123.58,6250.0,121.3823,121.5494,121.3725,121.5003,6250.0
2023-09-20 10:00:00,123.6,123.98,123.6,123.93,7651.0,121.5199,121.8936,121.5199,121.8444,7651.0
2023-09-20 10:10:00,123.88,123.94,123.65,123.8,6840.0,121.7952,121.8542,121.5691,121.7166,6840.0
2023-09-20 10:20:00,123.86,123.98,123.81,123.88,7091.0,121.7756,121.8936,121.7264,121.7952,7091.0
2023-09-20 10:30:00,123.9,123.93,123.68,123.68,8396.0,121.8149,121.8444,121.5986,121.5986,8396.0
2023-09-20 10:40:00,123.71,124.0,123.64,124.0,8176.0,121.6281,121.9132,121.5593,121.9132,8176.0
2023-09-20 10:50:00,123.95,124.4,123.95,124.09,11753.0,121.8641,122.3065,121.8641,122.0017,11753.0
2023-09-20 11:00:00,124.11,124.11,123.82,123.91,12611.0,122.0214,122.0214,121.7362,121.8247,12611.0
2023-09-20 11:10:00,123.9,123.99,123.78,123.93,6976.0,121.8149,121.9034,121.6969,121.8444,6976.0
2023-09-20 11:20:00,123.95,124.0,123.87,123.98,10280.0,121.8641,121.9132,121.7854,121.8936,10280.0
2023-09-20 11:30:00,123.98,124.1,123.9,123.99,9676.0,121.8936,122.0115,121.8149,121.9034,9676.0
2023-09-20 11:40:00,123.98,124.1,123.85,123.91,7864.0,121.8936,122.0115,121.7657,121.8247,7864.0
2023-09-20 11:50:00,123.91,123.92,123.72,123.87,4048.0,121.8247,121.8346,121.6379,121.7854,4048.0
2023-09-20 12:00:00,123.88,123.88,123.69,123.75,5067.0,121.7952,121.7952,121.6084,121.6674,5067.0
2023-09-20 12:10:00,123.74,123.9,123.73,123.85,3682.0,121.6576,121.8149,121.6478,121.7657,3682.0
2023-09-20 12:20:00,123.85,124.0,123.83,124.0,8532.0,121.7657,121.9132,121.7461,121.9132,8532.0
2023-09-20 12:30:00,123.98,124.02,123.82,123.83,6052.0,121.8936,121.9329,121.7362,121.7461,6052.0
2023-09-20 12:40:00,123.82,123.86,123.71,123.8,7413.0,121.7362,121.7756,121.6281,121.7166,7413.0
2023-09-20 12:50:00,123.78,123.84,123.74,123.83,4976.0,121.6969,121.7559,121.6576,121.7461,4976.0
2023-09-20 13:00:00,123.84,123.84,123.75,123.78,5674.0,121.7559,121.7559,121.6674,121.6969,5674.0
2023-09-20 13:10:00,123.76,123.77,123.59,123.67,5932.0,121.6773,121.6871,121.5101,121.5888,5932.0
2023-09-20 13:20:00,123.67,123.77,123.61,123.68,6027.0,121.5888,121.6871,121.5298,121.5986,6027.0
2023-09-20 13:30:00,123.65,123.69,123.54,123.54,13296.0,121.5691,121.6084,121.461,121.461,13296.0
2023-09-20 13:40:00,123.54,123.56,123.39,123.51,2817.0,121.461,121.4806,121.3135,121.4315,2817.0
2023-09-20 13:50:00,123.52,123.64,123.46,123.6,3829.0,121.4413,121.5593,121.3823,121.5199,3829.0
2023-09-20 14:00:00,123.58,123.58,122.94,123.23,9013.0,121.5003,121.5003,120.8711,121.1562,9013.0
2023-09-20 14:10:00,123.19,123.19,122.98,123.1,7953.0,121.1168,121.1168,120.9104,121.0284,7953.0
2023-09-20 14:20:00,123.11,123.52,123.05,123.46,4544.0,121.0382,121.4413,120.9792,121.3823,4544.0
2023-09-20 14:30:00,123.44,123.85,123.37,123.73,40880.0,121.3626,121.7657,121.2938,121.6478,40880.0
2023-09-20 14:40:00,123.69,123.75,123.28,123.28,9976.0,121.6084,121.6674,121.2053,121.2053,9976.0
2023-09-20 14:50:00,123.27,123.27,123.01,123.18,7492.0,121.1955,121.1955,120.9399,121.107,7492.0
2023-09-20 15:00:00,123.13,123.27,122.96,123.05,8088.0,121.0579,121.1955,120.8907,120.9792,8088.0
2023-09-20 15:10:00,123.04,123.12,122.82,122.94,15721.0,120.9694,121.048,120.7531,120.8711,15721.0
2023-09-20 15:20:00,122.93,122.97,122.74,122.89,12466.0,120.8612,120.9005,120.6744,120.8219,12466.0
2023-09-20 15:30:00,122.95,122.95,122.55,122.62,18618.0,120.8809,120.8809,120.4876,120.5564,18618.0
2023-09-20 15:40:00,122.61,122.73,122.55,122.6,30801.0,120.5466,120.6646,120.4876,120.5368,30801.0
2023-09-20 15:50:00,122.54,122.86,122.46,122.64,139815.0,120.4778,120.7924,120.3991,120.5761,139815.0
2023-09-21 09:30:00,121.52,121.8,120.35,120.36,33199.0,119.475,119.7502,118.3246,118.3345,33199.0
2023-09-21 09:40:00,120.4,121.01,120.23,120.98,12403.0,118.3738,118.9735,118.2067,118.944,12403.0
2023-09-21 09:50:00,121.04,121.26,120.87,121.0,9931.0,119.003,119.2193,118.8359,118.9637,9931.0
2023-09-21 10:00:00,120.98,121.09,120.35,120.41,15559.0,118.944,119.0522,118.3246,118.3836,15559.0
2023-09-21 10:10:00,120.42,120.71,120.41,120.6,16863.0,118.3935,118.6786,118.3836,118.5704,16863.0
2023-09-21 10:20:00,120.6,120.95,120.32,120.47,38069.0,118.5704,118.9145,118.2951,118.4426,38069.0
2023-09-21 10:30:00,120.33,120.46,120.03,120.09,8799.0,118.305,118.4328,118.01,118.069,8799.0
2023-09-21 10:40:00,120.12,120.4,120.02,120.09,18552.0,118.0985,118.3738,118.0002,118.069,18552.0
2023-09-21 10:50:00,120.05,120.05,119.7,119.78,10463.0,118.0297,118.0297,117.6856,117.7642,10463.0
2023-09-21 11:00:00,119.83,120.13,119.82,119.87,6506.0,117.8134,118.1083,117.8036,117.8527,6506.0
2023-09-21 11:10:00,119.84,119.9,119.67,119.79,10429.0,117.8232,117.8822,117.6561,117.7741,10429.0
2023-09-21 11:20:00,119.76,120.1,119.71,119.8,19895.0,117.7446,118.0788,117.6954,117.7839,19895.0
2023-09-21 11:30:00,119.81,120.04,119.81,119.88,5338.0,117.7937,118.0199,117.7937,117.8626,5338.0
2023-09-21 11:40:00,119.84,119.84,119.62,119.75,26603.0,117.8232,117.8232,117.6069,117.7347,26603.0
2023-09-21 11:50:00,119.68,119.7,119.4,119.47,9009.0,117.6659,117.6856,117.3906,117.4595,9009.0
2023-09-21 12:00:00,119.49,119.49,119.3,119.35,6688.0,117.4791,117.4791,117.2923,117.3415,6688.0
2023-09-21 12:10:00,119.34,119.62,119.24,119.47,19259.0,117.3316,117.6069,117.2333,117.4595,19259.0
2023-09-21 12:20:00,119.44,119.51,119.38,119.44,8216.0,117.43,117.4988,117.371,117.43,8216.0
2023-09-21 12:30:00,119.44,119.69,119.43,119.68,12738.0,117.43,117.6757,117.4201,117.6659,12738.0
2023-09-21 12:40:00,119.69,119.93,119.67,119.87,11767.0,117.6757,117.9117,117.6561,117.8527,11767.0
2023-09-21 12:50:00,119.86,119.87,119.69,119.78,13140.0,117.8429,117.8527,117.6757,117.7642,13140.0
2023-09-21 13:00:00,119.74,120.29,119.74,120.28,5137.0,117.7249,118.2657,117.7249,118.2558,5137.0
2023-09-21 13:10:00,120.26,120.69,120.24,120.65,6376.0,118.2362,118.6589,118.2165,118.6196,6376.0
2023-09-21 13:20:00,120.64,120.69,120.59,120.59,2933.0,118.6098,118.6589,118.5606,118.5606,2933.0
2023-09-21 13:30:00,120.59,120.66,120.53,120.53,5444.0,118.5606,118.6294,118.5016,118.5016,5444.0
2023-09-21 13:40:00,120.51,120.53,120.31,120.47,10162.0,118.4819,118.5016,118.2853,118.4426,10162.0
2023-09-21 13:50:00,120.42,120.5,120.24,120.38,9588.0,118.3935,118.4721,118.2165,118.3541,9588.0
2023-09-21 14:00:00,120.46,120.52,120.39,120.4,9166.0,118.4328,118.4918,118.364,118.3738,9166.0
2023-09-21 14:10:00,120.42,120.44,120.29,120.37,4942.0,118.3935,118.4131,118.2657,118.3443,4942.0
2023-09-21 14:20:00,120.36,120.44,120.23,120.28,4974.0,118.3345,118.4131,118.2067,118.2558,4974.0
2023-09-21 14:30:00,120.21,120.37,120.11,120.32,7370.0,118.187,118.3443,118.0887,118.2951,7370.0
2023-09-21 14:40:00,120.32,120.37,120.27,120.27,3814.0,118.2951,118.3443,118.246,118.246,3814.0
2023-09-21 14:50:00,120.26,120.26,120.06,120.07,8230.0,118.2362,118.2362,118.0395,118.0494,8230.0
2023-09-21 15:00:00,120.05,120.25,120.02,120.24,11565.0,118.0297,118.2263,118.0002,118.2165,11565.0
2023-09-21 15:10:00,120.27,120.28,119.88,119.9,10037.0,118.246,118.2558,117.8626,117.8822,10037.0
2023-09-21 15:20:00,119.9,120.2,119.82,119.88,20147.0,117.8822,118.1772,117.8036,117.8626,20147.0
2023-09-21 15:30:00,119.86,120.03,119.67,119.97,33685.0,117.8429,118.01,117.6561,117.951,33685.0
2023-09-21 15:40:00,119.94,119.96,119.73,119.79,35515.0,117.9215,117.9412,117.7151,117.7741,35515.0
2023-09-21 15:50:00,119.77,119.9,119.66,119.72,129467.0,117.7544,117.8822,117.6463,117.7052,129467.0
2023-09-22 09:30:00,119.83,119.99,119.63,119.83,12315.0,117.8134,117.9707,117.6168,117.8134,12315.0
2023-09-22 09:40:00,119.83,119.83,119.44,119.81,4880.0,117.8134,117.8134,117.43,117.7937,4880.0
2023-09-22 09:50:00,119.81,119.96,119.51,119.88,3898.0,117.7937,117.9412,117.4988,117.8626,3898.0
2023-09-22 10:00:00,119.78,120.2,119.78,120.14,4903.0,117.7642,118.1772,117.7642,118.1182,4903.0
2023-09-22 10:10:00,120.14,120.14,119.8,120.02,10278.0,118.1182,118.1182,117.7839,118.0002,10278.0
2023-09-22 10:20:00,120.06,120.12,119.89,119.9,9664.0,118.0395,118.0985,117.8724,117.8822,9664.0
2023-09-22 10:30:00,119.95,120.16,119.93,120.01,4612.0,117.9314,118.1378,117.9117,117.9904,4612.0
2023-09-22 10:40:00,120.01,120.01,119.63,119.63,3487.0,117.9904,117.9904,117.6168,117.6168,3487.0
2023-09-22 10:50:00,119.55,119.67,119.4,119.67,11045.0,117.5381,117.6561,117.3906,117.6561,11045.0
2023-09-22 11:00:00,119.66,119.7,119.34,119.38,9228.0,117.6463,117.6856,117.3316,117.371,9228.0
2023-09-22 11:10:00,119.35,119.58,119.23,119.5,9613.0,117.3415,117.5676,117.2235,117.4889,9613.0
2023-09-22 11:20:00,119.52,119.78,119.49,119.78,4179.0,117.5086,117.7642,117.4791,117.7642,4179.0
2023-09-22 11:30:00,119.79,119.86,119.68,119.81,5948.0,117.7741,117.8429,117.6659,117.7937,5948.0
2023-09-22 11:40:00,119.81,119.82,119.48,119.48,11328.0,117.7937,117.8036,117.4693,117.4693,11328.0
2023-09-22 11:50:00,119.52,119.53,118.92,118.93,10762.0,117.5086,117.5184,116.9187,116.9285,10762.0
2023-09-22 12:00:00,118.93,118.99,118.8,118.9,14154.0,116.9285,116.9875,116.8007,116.899,14154.0
2023-09-22 12:10:00,118.88,119.09,118.79,119.07,11495.0,116.8794,117.0858,116.7909,117.0662,11495.0
2023-09-22 12:20:00,119.05,119.1,118.82,118.85,12789.0,117.0465,117.0957,116.8204,116.8499,12789.0
2023-09-22 12:30:00,118.86,119.01,118.85,119.01,25658.0,116.8597,117.0072,116.8499,117.0072,25658.0
2023-09-22 12:40:00,119.02,119.1,118.91,119.05,10076.0,117.017,117.0957,116.9089,117.0465,10076.0
2023-09-22 12:50:00,119.06,119.12,118.97,119.0,13748.0,117.0564,117.1153,116.9679,116.9974,13748.0
2023-09-22 13:00:00,119.04,119.31,119.0,119.17,5271.0,117.0367,117.3021,116.9974,117.1645,5271.0
2023-09-22 13:10:00,119.15,119.28,119.13,119.18,6808.0,117.1448,117.2726,117.1252,117.1743,6808.0
2023-09-22 13:20:00,119.2,119.26,119.09,119.23,7914.0,117.194,117.253,117.0858,117.2235,7914.0
2023-09-22 13:30:00,119.23,119.36,119.1,119.11,10294.0,117.2235,117.3513,117.0957,117.1055,10294.0
2023-09-22 13:40:00,119.12,119.12,118.88,118.9,6549.0,117.1153,117.1153,116.8794,116.899,6549.0
2023-09-22 13:50:00,118.95,119.14,118.94,119.08,8970.0,116.9482,117.135,116.9384,117.076,8970.0
2023-09-22 14:00:00,119.09,119.11,118.91,118.98,7640.0,117.0858,117.1055,116.9089,116.9777,7640.0
2023-09-22 14:10:00,118.94,118.96,118.76,118.89,30237.0,116.9384,116.958,116.7614,116.8892,30237.0
2023-09-22 14:20:00,118.87,119.03,118.86,118.94,5991.0,116.8695,117.0269,116.8597,116.9384,5991.0
2023-09-22 14:30:00,118.93,119.07,118.86,119.0,6695.0,116.9285,117.0662,116.8597,116.9974,6695.0
2023-09-22 14:40:00,119.01,119.02,118.87,119.02,7128.0,117.0072,117.017,116.8695,117.017,7128.0
2023-09-22 14:50:00,119.05,119.13,118.98,119.08,11639.0,117.0465,117.1252,116.9777,117.076,11639.0
2023-09-22 15:00:00,119.06,119.67,119.06,119.67,13348.0,117.0564,117.6561,117.0564,117.6561,13348.0
2023-09-22 15:10:00,119.66,119.74,119.6,119.64,14097.0,117.6463,117.7249,117.5873,117.6266,14097.0
2023-09-22 15:20:00,119.67,119.81,119.52,119.64,17321.0,117.6561,117.7937,117.5086,117.6266,17321.0
2023-09-22 15:30:00,119.67,119.78,119.5,119.52,25362.0,117.6561,117.7642,117.4889,117.5086,25362.0
2023-09-22 15:40:00,119.53,119.55,118.95,119.03,35106.0,117.5184,117.5381,116.9482,117.0269,35106.0
2023-09-22 15:50:00,119.0,119.41,118.91,119.15,204493.0,116.9974,117.4005,116.9089,117.1448,204493.0
2023-09-25 09:30:00,117.97,118.96,117.97,118.57,18723.0,115.9847,116.958,115.9847,116.5746,18723.0
2023-09-25 09:40:00,118.56,118.9,118.43,118.83,15143.0,116.5648,116.899,116.437,116.8302,15143.0
2023-09-25 09:50:00,118.88,118.97,118.75,118.87,9680.0,116.8794,116.9679,116.7516,116.8695,9680.0
2023-09-25 10:00:00,118.84,118.84,118.37,118.37,10263.0,116.8401,116.8401,116.378,116.378,10263.0
2023-09-25 10:10:00,118.38,118.63,118.37,118.51,6364.0,116.3878,116.6336,116.378,116.5156,6364.0
2023-09-25 10:20:00,118.55,118.7,118.46,118.59,7538.0,116.5549,116.7024,116.4664,116.5943,7538.0
2023-09-25 10:30:00,118.6,118.69,118.53,118.54,7210.0,116.6041,116.6926,116.5353,116.5451,7210.0
2023-09-25 10:40:00,118.32,118.32,118.1,118.16,4661.0,116.3288,116.3288,116.1125,116.1715,4661.0
2023-09-25 10:50:00,118.07,118.23,118.03,118.19,4161.0,116.083,116.2403,116.0437,116.201,4161.0
2023-09-25 11:00:00,118.18,118.57,118.13,118.54,7346.0,116.1912,116.5746,116.142,116.5451,7346.0
2023-09-25 11:10:00,118.53,118.8,118.49,118.79,5653.0,116.5353,116.8007,116.4959,116.7909,5653.0
2023-09-25 11:20:00,118.67,118.78,118.67,118.68,2994.0,116.6729,116.7811,116.6729,116.6827,2994.0
2023-09-25 11:30:00,118.71,118.92,118.71,118.76,5123.0,116.7122,116.9187,116.7122,116.7614,5123.0
2023-09-25 11:40:00,118.75,119.19,118.75,119.17,11625.0,116.7516,117.1842,116.7516,117.1645,11625.0
2023-09-25 11:50:00,119.16,119.22,118.86,118.88,6504.0,117.1547,117.2137,116.8597,116.8794,6504.0
2023-09-25 12:00:00,118.99,119.21,118.99,119.17,3921.0,116.9875,117.2038,116.9875,117.1645,3921.0
2023-09-25 12:10:00,119.21,119.34,119.13,119.28,11044.0,117.2038,117.3316,117.1252,117.2726,11044.0
2023-09-25 12:20:00,119.32,119.4,119.23,119.38,3559.0,117.312,117.3906,117.2235,117.371,3559.0
2023-09-25 12:30:00,119.38,119.39,119.14,119.17,5319.0,117.371,117.3808,117.135,117.1645,5319.0
2023-09-25 12:40:00,119.12,119.26,119.1,119.21,5665.0,117.1153,117.253,117.0957,117.2038,5665.0
2023-09-25 12:50:00,119.18,119.23,119.03,119.11,9163.0,117.1743,117.2235,117.0269,117.1055,9163.0
2023-09-25 13:00:00,119.09,119.26,118.95,119.23,8231.0,117.0858,117.253,116.9482,117.2235,8231.0
2023-09-25 13:10:00,119.3,119.46,119.3,119.42,7829.0,117.2923,117.4496,117.2923,117.4103,7829.0
2023-09-25 13:20:00,119.46,119.5,119.09,119.11,3245.0,117.4496,117.4889,117.0858,117.1055,3245.0
2023-09-25 13:30:00,119.15,119.35,119.1,119.33,5110.0,117.1448,117.3415,117.0957,117.3218,5110.0
2023-09-25 13:40:00,119.36,119.51,119.31,119.51,8415.0,117.3513,117.4988,117.3021,117.4988,8415.0
2023-09-25 13:50:00,119.53,119.7,119.52,119.69,4742.0,117.5184,117.6856,117.5086,117.6757,4742.0
2023-09-25 14:00:00,119.65,119.71,119.48,119.48,6104.0,117.6364,117.6954,117.4693,117.4693,6104.0
2023-09-25 14:10:00,119.45,119.58,119.36,119.44,9557.0,117.4398,117.5676,117.3513,117.43,9557.0
2023-09-25 14:20:00,119.42,119.51,119.3,119.46,3703.0,117.4103,117.4988,117.2923,117.4496,3703.0
2023-09-25 14:30:00,119.49,119.66,119.45,119.56,8529.0,117.4791,117.6463,117.4398,117.5479,8529.0
2023-09-25 14:40:00,119.55,119.62,119.45,119.45,4793.0,117.5381,117.6069,117.4398,117.4398,4793.0
2023-09-25 14:50:00,119.48,119.5,119.38,119.38,3844.0,117.4693,117.4889,117.371,117.371,3844.0
2023-09-25 15:00:00,119.37,119.39,119.11,119.11,6419.0,117.3611,117.3808,117.1055,117.1055,6419.0
2023-09-25 15:10:00,119.17,119.57,119.16,119.51,7145.0,117.1645,117.5578,117.1547,117.4988,7145.0
2023-09-25 15:20:00,119.52,119.58,119.26,119.31,5476.0,117.5086,117.5676,117.253,117.3021,5476.0
2023-09-25 15:30:00,119.28,119.69,119.27,119.69,13997.0,117.2726,117.6757,117.2628,117.6757,13997.0
2023-09-25 15:40:00,119.65,119.78,119.56,119.75,21816.0,117.6364,117.7642,117.5479,117.7347,21816.0
2023-09-25 15:50:00,119.74,119.78,119.49,119.56,88744.0,117.7249,117.7642,117.4791,117.5479,88744.0
2023-09-26 09:30:00,118.65,118.75,117.84,118.75,23897.0,116.6533,116.7516,115.8569,116.7516,23897.0
2023-09-26 09:40:00,118.33,119.08,118.33,119.02,10765.0,116.3386,117.076,116.3386,117.017,10765.0
2023-09-26 09:50:00,118.92,118.92,118.24,118.25,8503.0,116.9187,116.9187,116.2502,116.26,8503.0
2023-09-26 10:00:00,118.34,118.48,118.04,118.4,14169.0,116.3485,116.4861,116.0535,116.4075,14169.0
2023-09-26 10:10:00,118.41,118.48,118.02,118.16,11449.0,116.4173,116.4861,116.0339,116.1715,11449.0
2023-09-26 10:20:00,118.22,118.48,118.17,118.27,15029.0,116.2305,116.4861,116.1813,116.2796,15029.0
2023-09-26 10:30:00,118.24,118.29,117.73,118.07,35879.0,116.2502,116.2993,115.7487,116.083,35879.0
2023-09-26 10:40:00,118.03,118.31,117.9,117.92,7488.0,116.0437,116.319,115.9159,115.9355,7488.0
2023-09-26 10:50:00,117.92,118.11,117.76,118.11,15959.0,115.9355,116.1223,115.7782,116.1223,15959.0
2023-09-26 11:00:00,118.14,118.2,117.81,117.9,15771.0,116.1518,116.2108,115.8274,115.9159,15771.0
2023-09-26 11:10:00,117.9,117.98,117.77,117.91,10881.0,115.9159,115.9945,115.7881,115.9257,10881.0
2023-09-26 11:20:00,117.93,117.93,117.48,117.52,15645.0,115.9454,115.9454,115.5029,115.5423,15645.0
2023-09-26 11:30:00,117.47,117.78,117.46,117.66,7894.0,115.4931,115.7979,115.4833,115.6799,7894.0
2023-09-26 11:40:00,117.65,117.76,117.54,117.71,10356.0,115.6701,115.7782,115.5619,115.7291,10356.0
2023-09-26 11:50:00,117.69,117.96,117.68,117.7,8295.0,115.7094,115.9749,115.6996,115.7192,8295.0
2023-09-26 12:00:00,117.69,117.85,117.59,117.84,3993.0,115.7094,115.8667,115.6111,115.8569,3993.0
2023-09-26 12:10:00,117.8,117.94,117.74,117.84,8957.0,115.8176,115.9552,115.7586,115.8569,8957.0
2023-09-26 12:20:00,117.83,117.91,117.67,117.73,6119.0,115.8471,115.9257,115.6897,115.7487,6119.0
2023-09-26 12:30:00,117.76,117.77,117.66,117.71,3034.0,115.7782,115.7881,115.6799,115.7291,3034.0
2023-09-26 12:40:00,117.68,117.96,117.68,117.96,8276.0,115.6996,115.9749,115.6996,115.9749,8276.0
2023-09-26 12:50:00,117.97,117.97,117.83,117.87,7534.0,115.9847,115.9847,115.8471,115.8864,7534.0
2023-09-26 13:00:00,117.83,117.98,117.69,117.94,9396.0,115.8471,115.9945,115.7094,115.9552,9396.0
2023-09-26 13:10:00,117.94,117.98,117.78,117.78,4811.0,115.9552,115.9945,115.7979,115.7979,4811.0
2023-09-26 13:20:00,117.83,117.9,117.77,117.79,3653.0,115.8471,115.9159,115.7881,115.8077,3653.0
2023-09-26 13:30:00,117.78,117.8,117.41,117.46,14879.0,115.7979,115.8176,115.4341,115.4833,14879.0
2023-09-26 13:40:00,117.46,117.7,117.46,117.59,26144.0,115.4833,115.7192,115.4833,115.6111,26144.0
2023-09-26 13:50:00,117.61,117.83,117.61,117.76,20662.0,115.6308,115.8471,115.6308,115.7782,20662.0
2023-09-26 14:00:00,117.71,117.81,117.69,117.8,28998.0,115.7291,115.8274,115.7094,115.8176,28998.0
2023-09-26 14:10:00,117.8,117.9,117.77,117.86,11323.0,115.8176,115.9159,115.7881,115.8765,11323.0
2023-09-26 14:20:00,117.83,117.98,117.82,117.85,8311.0,115.8471,115.9945,115.8372,115.8667,8311.0
2023-09-26 14:30:00,117.84,117.93,117.8,117.84,6355.0,115.8569,115.9454,115.8176,115.8569,6355.0
2023-09-26 14:40:00,117.86,117.92,117.78,117.86,7662.0,115.8765,115.9355,115.7979,115.8765,7662.0
2023-09-26 14:50:00,117.88,117.91,117.64,117.76,10440.0,115.8962,115.9257,115.6602,115.7782,10440.0
2023-09-26 15:00:00,117.74,117.9,117.73,117.77,13131.0,115.7586,115.9159,115.7487,115.7881,13131.0
2023-09-26 15:10:00,117.78,117.78,117.47,117.52,15800.0,115.7979,115.7979,115.4931,115.5423,15800.0
2023-09-26 15:20:00,117.52,117.62,117.49,117.54,15977.0,115.5423,115.6406,115.5128,115.5619,15977.0
2023-09-26 15:30:00,117.54,117.69,117.49,117.62,15431.0,115.5619,115.7094,115.5128,115.6406,15431.0
2023-09-26 15:40:00,117.63,117.75,117.43,117.44,46748.0,115.6504,115.7684,115.4538,115.4636,46748.0
2023-09-26 15:50:00,117.43,117.65,117.33,117.42,130553.0,115.4538,115.6701,115.3555,115.444,130553.0
2023-09-27 09:30:00,117.76,117.89,117.43,117.63,15468.0,115.7782,115.906,115.4538,115.6504,15468.0
2023-09-27 09:40:00,117.45,117.47,116.76,116.87,14009.0,115.4734,115.4931,114.7951,114.9032,14009.0
2023-09-27 09:50:00,116.9,117.36,116.9,117.33,5583.0,114.9327,115.385,114.9327,115.3555,5583.0
2023-09-27 10:00:00,117.34,117.37,116.91,117.22,9154.0,115.3653,115.3948,114.9425,115.2473,9154.0
2023-09-27 10:10:00,117.21,117.22,116.86,116.87,7881.0,115.2375,115.2473,114.8934,114.9032,7881.0
2023-09-27 10:20:00,116.86,117.08,116.85,117.03,14105.0,114.8934,115.1097,114.8835,115.0605,14105.0
2023-09-27 10:30:00,117.04,117.04,116.79,116.8,11648.0,115.0703,115.0703,114.8246,114.8344,11648.0
2023-09-27 10:40:00,116.75,116.75,116.51,116.54,14611.0,114.7852,114.7852,114.5493,114.5788,14611.0
2023-09-27 10:50:00,116.52,116.54,115.83,115.98,8512.0,114.5591,114.5788,113.8807,114.0282,8512.0
2023-09-27 11:00:00,115.92,116.48,115.85,116.48,16057.0,113.9692,114.5198,113.9004,114.5198,16057.0
2023-09-27 11:10:00,116.39,116.39,116.07,116.07,11836.0,114.4313,114.4313,114.1167,114.1167,11836.0
2023-09-27 11:20:00,116.06,116.28,116.04,116.16,14414.0,114.1068,114.3231,114.0872,114.2052,14414.0
2023-09-27 11:30:00,116.15,116.29,116.07,116.13,10982.0,114.1953,114.333,114.1167,114.1757,10982.0
2023-09-27 11:40:00,116.13,116.27,115.94,116.02,12555.0,114.1757,114.3133,113.9889,114.0675,12555.0
2023-09-27 11:50:00,116.06,116.08,115.76,115.77,10427.0,114.1068,114.1265,113.8119,113.8217,10427.0
2023-09-27 12:00:00,115.78,115.78,115.48,115.5,18019.0,113.8315,113.8315,113.5366,113.5563,18019.0
2023-09-27 12:10:00,115.51,115.77,115.46,115.59,31601.0,113.5661,113.8217,113.5169,113.6447,31601.0
2023-09-27 12:20:00,115.61,115.67,115.55,115.66,16969.0,113.6644,113.7234,113.6054,113.7136,16969.0
2023-09-27 12:30:00,115.68,115.74,115.6,115.63,20177.0,113.7332,113.7922,113.6546,113.6841,20177.0
2023-09-27 12:40:00,115.56,115.81,115.54,115.73,14649.0,113.6153,113.861,113.5956,113.7824,14649.0
2023-09-27 12:50:00,115.7,115.7,115.48,115.5,9510.0,113.7529,113.7529,113.5366,113.5563,9510.0
2023-09-27 13:00:00,115.5,115.66,115.49,115.55,12028.0,113.5563,113.7136,113.5464,113.6054,12028.0
2023-09-27 13:10:00,115.51,115.6,115.13,115.17,9007.0,113.5661,113.6546,113.1925,113.2318,9007.0
2023-09-27 13:20:00,115.17,115.22,114.86,114.93,11320.0,113.2318,113.281,112.927,112.9959,11320.0
2023-09-27 13:30:00,114.9,115.02,114.86,114.93,13550.0,112.9664,113.0843,112.927,112.9959,13550.0
2023-09-27 13:40:00,114.92,114.96,114.76,114.92,34765.0,112.986,113.0253,112.8287,112.986,34765.0
2023-09-27 13:50:00,114.94,115.24,114.91,115.23,15946.0,113.0057,113.3006,112.9762,113.2908,15946.0
2023-09-27 14:00:00,115.23,115.24,114.86,114.86,11457.0,113.2908,113.3006,112.927,112.927,11457.0
2023-09-27 14:10:00,114.86,114.91,114.82,114.86,11798.0,112.927,112.9762,112.8877,112.927,11798.0
2023-09-27 14:20:00,114.87,115.19,114.82,115.17,37884.0,112.9369,113.2515,112.8877,113.2318,37884.0
2023-09-27 14:30:00,115.14,115.49,115.13,115.44,26698.0,113.2023,113.5464,113.1925,113.4973,26698.0
2023-09-27 14:40:00,115.44,115.47,115.31,115.34,22088.0,113.4973,113.5268,113.3695,113.399,22088.0
2023-09-27 14:50:00,115.34,115.38,115.22,115.38,12541.0,113.399,113.4383,113.281,113.4383,12541.0
2023-09-27 15:00:00,115.39,115.82,115.36,115.78,13550.0,113.4481,113.8709,113.4186,113.8315,13550.0
2023-09-27 15:10:00,115.82,115.92,115.53,115.59,12889.0,113.8709,113.9692,113.5858,113.6447,12889.0
2023-09-27 15:20:00,115.57,115.64,115.48,115.49,16626.0,113.6251,113.6939,113.5366,113.5464,16626.0
2023-09-27 15:30:00,115.45,115.47,115.17,115.34,37370.0,113.5071,113.5268,113.2318,113.399,37370.0
2023-09-27 15:40:00,115.34,115.44,114.94,115.04,33851.0,113.399,113.4973,113.0057,113.104,33851.0
2023-09-27 15:50:00,115.05,115.26,114.99,115.26,156881.0,113.1138,113.3203,113.0548,113.3203,156881.0
2023-09-28 09:30:00,115.08,116.0,115.08,115.83,17274.0,113.1433,114.0478,113.1433,113.8807,17274.0
2023-09-28 09:40:00,115.92,115.93,115.29,115.81,5764.0,113.9692,113.979,113.3498,113.861,5764.0
2023-09-28 09:50:00,115.89,116.6,115.71,116.6,13330.0,113.9397,114.6377,113.7627,114.6377,13330.0
2023-09-28 10:00:00,116.86,117.2,116.66,116.68,18964.0,114.8934,115.2277,114.6967,114.7164,18964.0
2023-09-28 10:10:00,116.6,116.94,116.5,116.93,8705.0,114.6377,114.972,114.5394,114.9622,8705.0
2023-09-28 10:20:00,116.92,117.07,116.4,116.4,8567.0,114.9524,115.0998,114.4411,114.4411,8567.0
2023-09-28 10:30:00,116.35,116.6,116.03,116.6,8566.0,114.392,114.6377,114.0773,114.6377,8566.0
2023-09-28 10:40:00,116.55,116.72,116.34,116.59,10860.0,114.5886,114.7557,114.3821,114.6279,10860.0
2023-09-28 10:50:00,116.59,116.83,116.51,116.71,14084.0,114.6279,114.8639,114.5493,114.7459,14084.0
2023-09-28 11:00:00,116.67,116.72,116.41,116.53,8846.0,114.7066,114.7557,114.4509,114.5689,8846.0
2023-09-28 11:10:00,116.53,116.53,116.29,116.36,8418.0,114.5689,114.5689,114.333,114.4018,8418.0
2023-09-28 11:20:00,116.35,116.66,116.29,116.56,12349.0,114.392,114.6967,114.333,114.5984,12349.0
2023-09-28 11:30:00,116.59,116.74,116.56,116.63,13430.0,114.6279,114.7754,114.5984,114.6672,13430.0
2023-09-28 11:40:00,116.57,116.87,116.57,116.76,13444.0,114.6083,114.9032,114.6083,114.7951,13444.0
2023-09-28 11:50:00,116.72,116.88,116.64,116.64,9902.0,114.7557,114.913,114.6771,114.6771,9902.0
2023-09-28 12:00:00,116.62,116.7,116.5,116.7,10660.0,114.6574,114.7361,114.5394,114.7361,10660.0
2023-09-28 12:10:00,116.71,116.74,116.56,116.7,9648.0,114.7459,114.7754,114.5984,114.7361,9648.0
2023-09-28 12:20:00,116.71,116.96,116.71,116.93,16905.0,114.7459,114.9917,114.7459,114.9622,16905.0
2023-09-28 12:30:00,116.93,116.93,116.69,116.85,4008.0,114.9622,114.9622,114.7262,114.8835,4008.0
2023-09-28 12:40:00,116.89,116.98,116.59,116.59,4798.0,114.9229,115.0114,114.6279,114.6279,4798.0
2023-09-28 12:50:00,116.57,116.62,116.35,116.51,4317.0,114.6083,114.6574,114.392,114.5493,4317.0
2023-09-28 13:00:00,116.57,116.64,116.34,116.37,3428.0,114.6083,114.6771,114.3821,114.4116,3428.0
2023-09-28 13:10:00,116.32,116.42,116.26,116.34,5604.0,114.3625,114.4608,114.3035,114.3821,5604.0
2023-09-28 13:20:00,116.32,116.36,116.18,116.19,4874.0,114.3625,114.4018,114.2248,114.2346,4874.0
2023-09-28 13:30:00,116.24,116.24,116.06,116.16,3965.0,114.2838,114.2838,114.1068,114.2052,3965.0
2023-09-28 13:40:00,116.12,116.13,115.97,116.13,4409.0,114.1658,114.1757,114.0184,114.1757,4409.0
2023-09-28 13:50:00,116.11,116.14,115.99,116.14,2842.0,114.156,114.1855,114.038,114.1855,2842.0
2023-09-28 14:00:00,116.18,116.26,116.12,116.2,5184.0,114.2248,114.3035,114.1658,114.2445,5184.0
2023-09-28 14:10:00,116.18,116.27,116.15,116.2,7289.0,114.2248,114.3133,114.1953,114.2445,7289.0
2023-09-28 14:20:00,116.21,116.33,116.2,116.26,3074.0,114.2543,114.3723,114.2445,114.3035,3074.0
2023-09-28 14:30:00,116.24,116.34,115.91,116.04,5930.0,114.2838,114.3821,113.9594,114.0872,5930.0
2023-09-28 14:40:00,116.04,116.22,116.04,116.09,4635.0,114.0872,114.2641,114.0872,114.1363,4635.0
2023-09-28 14:50:00,116.09,116.13,116.0,116.09,5335.0,114.1363,114.1757,114.0478,114.1363,5335.0
2023-09-28 15:00:00,116.12,116.3,116.1,116.23,4984.0,114.1658,114.3428,114.1462,114.274,4984.0
2023-09-28 15:10:00,116.31,116.36,116.14,116.2,19847.0,114.3526,114.4018,114.1855,114.2445,19847.0
2023-09-28 15:20:00,116.23,116.48,116.22,116.48,7350.0,114.274,114.5198,114.2641,114.5198,7350.0
2023-09-28 15:30:00,116.56,116.56,116.06,116.07,15712.0,114.5984,114.5984,114.1068,114.1167,15712.0
2023-09-28 15:40:00,116.02,116.3,116.02,116.1,25534.0,114.0675,114.3428,114.0675,114.1462,25534.0
2023-09-28 15:50:00,116.11,116.27,116.02,116.1,79131.0,114.156,114.3133,114.0675,114.1462,79131.0
2023-09-29 09:30:00,116.45,117.17,116.27,117.1,14651.0,114.4903,115.1982,114.3133,115.1293,14651.0
2023-09-29 09:40:00,117.22,117.27,116.74,116.82,13552.0,115.2473,115.2965,114.7754,114.854,13552.0
2023-09-29 09:50:00,116.72,117.0,116.61,116.83,16846.0,114.7557,115.031,114.6476,114.8639,16846.0
2023-09-29 10:00:00,116.82,117.34,116.82,117.06,17129.0,114.854,115.3653,114.854,115.09,17129.0
2023-09-29 10:10:00,117.06,117.18,116.92,117.12,31527.0,115.09,115.208,114.9524,115.149,31527.0
2023-09-29 10:20:00,117.17,117.19,116.48,116.58,22044.0,115.1982,115.2178,114.5198,114.6181,22044.0
2023-09-29 10:30:00,116.6,116.91,116.53,116.67,9712.0,114.6377,114.9425,114.5689,114.7066,9712.0
2023-09-29 10:40:00,116.67,116.81,116.62,116.8,18628.0,114.7066,114.8442,114.6574,114.8344,18628.0
2023-09-29 10:50:00,116.77,116.92,116.67,116.69,10088.0,114.8049,114.9524,114.7066,114.7262,10088.0
2023-09-29 11:00:00,116.71,116.81,116.6,116.74,9176.0,114.7459,114.8442,114.6377,114.7754,9176.0
2023-09-29 11:10:00,116.77,116.83,116.61,116.66,9458.0,114.8049,114.8639,114.6476,114.6967,9458.0
2023-09-29 11:20:00,116.62,116.83,116.28,116.36,40607.0,114.6574,114.8639,114.3231,114.4018,40607.0
2023-09-29 11:30:00,116.44,116.61,116.32,116.54,21448.0,114.4804,114.6476,114.3625,114.5788,21448.0
2023-09-29 11:40:00,116.51,116.52,116.23,116.27,11717.0,114.5493,114.5591,114.274,114.3133,11717.0
2023-09-29 11:50:00,116.28,116.32,116.13,116.17,18822.0,114.3231,114.3625,114.1757,114.215,18822.0
2023-09-29 12:00:00,116.19,116.41,116.1,116.37,9650.0,114.2346,114.4509,114.1462,114.4116,9650.0
2023-09-29 12:10:00,116.35,116.5,116.16,116.35,10375.0,114.392,114.5394,114.2052,114.392,10375.0
2023-09-29 12:20:00,116.36,116.43,116.25,116.26,6591.0,114.4018,114.4706,114.2936,114.3035,6591.0
2023-09-29 12:30:00,116.29,116.35,116.15,116.18,7074.0,114.333,114.392,114.1953,114.2248,7074.0
2023-09-29 12:40:00,116.15,116.32,115.75,115.76,7467.0,114.1953,114.3625,113.8021,113.8119,7467.0
2023-09-29 12:50:00,115.72,115.79,115.51,115.79,8313.0,113.7726,113.8414,113.5661,113.8414,8313.0
2023-09-29 13:00:00,115.76,115.76,115.26,115.32,12085.0,113.8119,113.8119,113.3203,113.3793,12085.0
2023-09-29 13:10:00,115.34,115.48,115.18,115.48,8764.0,113.399,113.5366,113.2416,113.5366,8764.0
2023-09-29 13:20:00,115.5,115.73,115.5,115.73,5864.0,113.5563,113.7824,113.5563,113.7824,5864.0
2023-09-29 13:30:00,115.7,115.88,115.63,115.72,14410.0,113.7529,113.9299,113.6841,113.7726,14410.0
2023-09-29 13:40:00,115.76,115.76,115.33,115.34,10499.0,113.8119,113.8119,113.3891,113.399,10499.0
2023-09-29 13:50:00,115.37,115.6,115.37,115.41,7487.0,113.4284,113.6546,113.4284,113.4678,7487.0
2023-09-29 14:00:00,115.42,115.63,115.35,115.54,15517.0,113.4776,113.6841,113.4088,113.5956,15517.0
2023-09-29 14:10:00,115.57,115.62,115.3,115.42,9247.0,113.6251,113.6742,113.3596,113.4776,9247.0
2023-09-29 14:20:00,115.43,115.58,115.33,115.34,8265.0,113.4874,113.6349,113.3891,113.399,8265.0
2023-09-29 14:30:00,115.33,115.38,115.25,115.32,8285.0,113.3891,113.4383,113.3105,113.3793,8285.0
2023-09-29 14:40:00,115.33,115.57,115.31,115.38,8586.0,113.3891,113.6251,113.3695,113.4383,8586.0
2023-09-29 14:50:00,115.37,115.74,115.37,115.72,10019.0,113.4284,113.7922,113.4284,113.7726,10019.0
2023-09-29 15:00:00,115.74,115.83,115.45,115.47,8566.0,113.7922,113.8807,113.5071,113.5268,8566.0
2023-09-29 15:10:00,115.45,115.76,115.44,115.74,12307.0,113.5071,113.8119,113.4973,113.7922,12307.0
2023-09-29 15:20:00,115.66,115.67,115.33,115.44,17840.0,113.7136,113.7234,113.3891,113.4973,17840.0
2023-09-29 15:30:00,115.42,115.45,115.2,115.33,38949.0,113.4776,113.5071,113.2613,113.3891,38949.0
2023-09-29 15:40:00,115.33,115.71,115.26,115.66,38257.0,113.3891,113.7627,113.3203,113.7136,38257.0
2023-09-29 15:50:00,115.69,115.8,115.26,115.39,133476.0,113.7431,113.8512,113.3203,113.4481,133476.0
2023-10-02 09:30:00,116.02,116.72,115.56,116.42,16488.0,114.0675,114.7557,113.6153,114.4608,16488.0
2023-10-02 09:40:00,116.08,116.52,115.65,116.52,34178.0,114.1265,114.5591,113.7037,114.5591,34178.0
2023-10-02 09:50:00,116.51,117.11,116.42,117.02,29890.0,114.5493,115.1392,114.4608,115.0507,29890.0
2023-10-02 10:00:00,116.78,117.15,116.76,116.81,13238.0,114.8147,115.1785,114.7951,114.8442,13238.0
2023-10-02 10:10:00,116.8,117.09,116.78,116.83,11031.0,114.8344,115.1195,114.8147,114.8639,11031.0
2023-10-02 10:20:00,116.94,116.96,116.33,116.41,17168.0,114.972,114.9917,114.3723,114.4509,17168.0
2023-10-02 10:30:00,116.36,116.52,115.95,115.96,12393.0,114.4018,114.5591,113.9987,114.0085,12393.0
2023-10-02 10:40:00,115.97,116.06,115.75,115.8,10761.0,114.0184,114.1068,113.8021,113.8512,10761.0
2023-10-02 10:50:00,115.86,116.35,115.86,116.27,10755.0,113.9102,114.392,113.9102,114.3133,10755.0
2023-10-02 11:00:00,116.29,116.75,116.29,116.64,17952.0,114.333,114.7852,114.333,114.6771,17952.0
2023-10-02 11:10:00,116.71,116.79,116.32,116.68,52206.0,114.7459,114.8246,114.3625,114.7164,52206.0
2023-10-02 11:20:00,116.68,116.95,116.57,116.93,9777.0,114.7164,114.9819,114.6083,114.9622,9777.0
2023-10-02 11:30:00,116.93,116.97,116.61,116.75,39578.0,114.9622,115.0015,114.6476,114.7852,39578.0
2023-10-02 11:40:00,116.78,116.84,116.62,116.74,13745.0,114.8147,114.8737,114.6574,114.7754,13745.0
2023-10-02 11:50:00,116.71,116.71,116.28,116.28,12364.0,114.7459,114.7459,114.3231,114.3231,12364.0
2023-10-02 12:00:00,116.24,116.28,115.92,115.92,6168.0,114.2838,114.3231,113.9692,113.9692,6168.0
2023-10-02 12:10:00,115.94,116.12,115.85,115.97,20162.0,113.9889,114.1658,113.9004,114.0184,20162.0
2023-10-02 12:20:00,115.92,116.09,115.84,115.88,7473.0,113.9692,114.1363,113.8905,113.9299,7473.0
2023-10-02 12:30:00,115.88,116.01,115.78,115.94,7164.0,113.9299,114.0577,113.8315,113.9889,7164.0
2023-10-02 12:40:00,115.94,115.98,115.62,115.62,8033.0,113.9889,114.0282,113.6742,113.6742,8033.0
2023-10-02 12:50:00,115.6,115.71,115.55,115.64,5777.0,113.6546,113.7627,113.6054,113.6939,5777.0
2023-10-02 13:00:00,115.72,115.83,115.68,115.69,5001.0,113.7726,113.8807,113.7332,113.7431,5001.0
2023-10-02 13:10:00,115.67,115.91,115.58,115.88,5007.0,113.7234,113.9594,113.6349,113.9299,5007.0
2023-10-02 13:20:00,115.95,116.48,115.92,116.37,13213.0,113.9987,114.5198,113.9692,114.4116,13213.0
2023-10-02 13:30:00,116.4,116.45,116.33,116.41,11365.0,114.4411,114.4903,114.3723,114.4509,11365.0
2023-10-02 13:40:00,116.39,116.63,116.2,116.37,16236.0,114.4313,114.6672,114.2445,114.4116,16236.0
2023-10-02 13:50:00,116.4,116.45,116.26,116.45,4497.0,114.4411,114.4903,114.3035,114.4903,4497.0
2023-10-02 14:00:00,116.52,116.63,116.43,116.61,6883.0,114.5591,114.6672,114.4706,114.6476,6883.0
2023-10-02 14:10:00,116.63,116.91,116.56,116.58,31591.0,114.6672,114.9425,114.5984,114.6181,31591.0
2023-10-02 14:20:00,116.58,116.58,116.35,116.38,4403.0,114.6181,114.6181,114.392,114.4215,4403.0
2023-10-02 14:30:00,116.43,116.5,116.39,116.46,8764.0,114.4706,114.5394,114.4313,114.5001,8764.0
2023-10-02 14:40:00,116.41,116.44,116.12,116.2,5134.0,114.4509,114.4804,114.1658,114.2445,5134.0
2023-10-02 14:50:00,116.15,116.26,116.01,116.12,6596.0,114.1953,114.3035,114.0577,114.1658,6596.0
2023-10-02 15:00:00,116.12,116.17,115.95,116.1,9922.0,114.1658,114.215,113.9987,114.1462,9922.0
2023-10-02 15:10:00,116.12,116.21,115.91,115.95,13074.0,114.1658,114.2543,113.9594,113.9987,13074.0
2023-10-02 15:20:00,115.95,116.33,115.91,116.13,13242.0,113.9987,114.3723,113.9594,114.1757,13242.0
2023-10-02 15:30:00,116.15,116.17,115.96,116.02,16708.0,114.1953,114.215,114.0085,114.0675,16708.0
2023-10-02 15:40:00,116.01,116.07,115.88,115.91,27224.0,114.0577,114.1167,113.9299,113.9594,27224.0
2023-10-02 15:50:00,115.89,116.04,115.73,115.92,79768.0,113.9397,114.0872,113.7824,113.9692,79768.0
2023-10-03 09:30:00,114.81,115.3,114.5,114.66,19641.0,112.8779,113.3596,112.5731,112.7304,19641.0
2023-10-03 09:40:00,114.5,114.99,114.49,114.97,25914.0,112.5731,113.0548,112.5633,113.0352,25914.0
2023-10-03 09:50:00,114.97,115.13,114.71,115.06,30053.0,113.0352,113.1925,112.7796,113.1237,30053.0
2023-10-03 10:00:00,114.96,115.0,114.09,114.15,12024.0,113.0253,113.0647,112.17,112.229,12024.0
2023-10-03 10:10:00,114.21,114.64,113.89,114.11,27440.0,112.288,112.7107,111.9734,112.1897,27440.0
2023-10-03 10:20:00,114.12,114.4,114.06,114.06,10195.0,112.1995,112.4748,112.1405,112.1405,10195.0
2023-10-03 10:30:00,114.04,114.06,113.56,113.65,4955.0,112.1208,112.1405,111.6489,111.7374,4955.0
2023-10-03 10:40:00,113.59,113.68,113.43,113.65,14464.0,111.6784,111.7669,111.5211,111.7374,14464.0
2023-10-03 10:50:00,113.64,113.66,112.86,113.1,17424.0,111.7276,111.7472,110.9607,111.1967,17424.0
2023-10-03 11:00:00,113.09,113.36,112.86,113.13,14809.0,111.1868,111.4523,110.9607,111.2261,14809.0
2023-10-03 11:10:00,113.08,113.18,112.91,113.02,14973.0,111.177,111.2753,111.0098,111.118,14973.0
2023-10-03 11:20:00,113.07,113.24,112.94,112.95,5072.0,111.1672,111.3343,111.0393,111.0492,5072.0
2023-10-03 11:30:00,112.93,112.96,112.26,112.44,17243.0,111.0295,111.059,110.3708,110.5478,17243.0
2023-10-03 11:40:00,112.49,112.58,112.05,112.23,18652.0,110.5969,110.6854,110.1643,110.3413,18652.0
2023-10-03 11:50:00,112.2,112.38,112.03,112.34,18691.0,110.3118,110.4888,110.1447,110.4494,18691.0
2023-10-03 12:00:00,112.31,112.79,112.29,112.55,28481.0,110.4199,110.8919,110.4003,110.6559,28481.0
2023-10-03 12:10:00,112.51,112.51,112.09,112.28,14300.0,110.6166,110.6166,110.2036,110.3905,14300.0
2023-10-03 12:20:00,112.28,112.44,112.07,112.44,12556.0,110.3905,110.5478,110.184,110.5478,12556.0
2023-10-03 12:30:00,112.44,112.65,112.44,112.55,15239.0,110.5478,110.7542,110.5478,110.6559,15239.0
2023-10-03 12:40:00,112.57,112.71,112.44,112.57,11257.0,110.6756,110.8132,110.5478,110.6756,11257.0
2023-10-03 12:50:00,112.53,112.73,112.44,112.65,10649.0,110.6362,110.8329,110.5478,110.7542,10649.0
2023-10-03 13:00:00,112.67,112.91,112.67,112.75,5690.0,110.7739,111.0098,110.7739,110.8525,5690.0
2023-10-03 13:10:00,112.7,112.87,112.65,112.77,6375.0,110.8034,110.9705,110.7542,110.8722,6375.0
2023-10-03 13:20:00,112.77,112.89,112.72,112.81,5243.0,110.8722,110.9902,110.823,110.9115,5243.0
2023-10-03 13:30:00,112.78,112.78,112.59,112.65,6319.0,110.882,110.882,110.6952,110.7542,6319.0
2023-10-03 13:40:00,112.64,112.81,112.47,112.47,15374.0,110.7444,110.9115,110.5773,110.5773,15374.0
2023-10-03 13:50:00,112.48,112.48,112.25,112.34,6327.0,110.5871,110.5871,110.361,110.4494,6327.0
2023-10-03 14:00:00,112.3,112.38,112.15,112.19,10862.0,110.4101,110.4888,110.2626,110.302,10862.0
2023-10-03 14:10:00,112.22,112.25,112.02,112.12,7455.0,110.3315,110.361,110.1348,110.2331,7455.0
2023-10-03 14:20:00,112.11,112.34,112.08,112.27,6695.0,110.2233,110.4494,110.1938,110.3806,6695.0
2023-10-03 14:30:00,112.31,112.49,112.3,112.48,10751.0,110.4199,110.5969,110.4101,110.5871,10751.0
2023-10-03 14:40:00,112.53,112.56,112.3,112.36,10565.0,110.6362,110.6657,110.4101,110.4691,10565.0
2023-10-03 14:50:00,112.36,112.41,112.27,112.31,4053.0,110.4691,110.5183,110.3806,110.4199,4053.0
2023-10-03 15:00:00,112.29,112.57,112.29,112.42,21514.0,110.4003,110.6756,110.4003,110.5281,21514.0
2023-10-03 15:10:00,112.42,112.43,112.11,112.17,14182.0,110.5281,110.5379,110.2233,110.2823,14182.0
2023-10-03 15:20:00,112.19,112.44,112.15,112.37,15669.0,110.302,110.5478,110.2626,110.4789,15669.0
2023-10-03 15:30:00,112.34,112.36,111.92,111.96,41757.0,110.4494,110.4691,110.0365,110.0758,41757.0
2023-10-03 15:40:00,111.96,112.14,111.9,112.08,67156.0,110.0758,110.2528,110.0168,110.1938,67156.0
2023-10-03 15:50:00,112.07,112.17,111.71,111.86,249411.0,110.184,110.2823,109.83,109.9775,249411.0
2023-10-04 09:30:00,112.25,112.9,112.25,112.66,15601.0,110.361,111.0,110.361,110.7641,15601.0
2023-10-04 09:40:00,112.65,112.7,111.82,111.93,11769.0,110.7542,110.8034,109.9382,110.0463,11769.0
2023-10-04 09:50:00,111.76,111.9,111.41,111.87,8904.0,109.8792,110.0168,109.5351,109.9874,8904.0
2023-10-04 10:00:00,111.8,112.04,111.34,111.53,11810.0,109.9185,110.1545,109.4663,109.6531,11810.0
2023-10-04 10:10:00,111.66,111.7,111.42,111.57,7944.0,109.7809,109.8202,109.5449,109.6924,7944.0
2023-10-04 10:20:00,111.59,111.6,111.12,111.31,9988.0,109.7121,109.7219,109.25,109.4368,9988.0
2023-10-04 10:30:00,111.3,111.55,111.26,111.38,12313.0,109.4269,109.6727,109.3876,109.5056,12313.0
2023-10-04 10:40:00,111.37,111.82,111.3,111.38,21079.0,109.4958,109.9382,109.4269,109.5056,21079.0
2023-10-04 10:50:00,111.52,111.68,111.46,111.55,9942.0,109.6432,109.8005,109.5843,109.6727,9942.0
2023-10-04 11:00:00,111.52,111.6,111.37,111.55,11385.0,109.6432,109.7219,109.4958,109.6727,11385.0
2023-10-04 11:10:00,111.57,111.72,111.49,111.69,29424.0,109.6924,109.8399,109.6137,109.8104,29424.0
2023-10-04 11:20:00,111.73,111.96,111.63,111.96,19550.0,109.8497,110.0758,109.7514,110.0758,19550.0
2023-10-04 11:30:00,111.87,111.91,111.62,111.74,26109.0,109.9874,110.0267,109.7416,109.8595,26109.0
2023-10-04 11:40:00,111.74,112.04,111.59,111.96,17568.0,109.8595,110.1545,109.7121,110.0758,17568.0
2023-10-04 11:50:00,111.93,112.19,111.88,112.19,8930.0,110.0463,110.302,109.9972,110.302,8930.0
2023-10-04 12:00:00,112.2,112.29,112.0,112.21,12655.0,110.3118,110.4003,110.1152,110.3216,12655.0
2023-10-04 12:10:00,112.25,112.44,112.1,112.41,15951.0,110.361,110.5478,110.2135,110.5183,15951.0
2023-10-04 12:20:00,112.4,112.53,112.26,112.3,11874.0,110.5084,110.6362,110.3708,110.4101,11874.0
2023-10-04 12:30:00,112.27,112.43,112.08,112.14,10147.0,110.3806,110.5379,110.1938,110.2528,10147.0
2023-10-04 12:40:00,112.18,112.24,112.01,112.24,11866.0,110.2921,110.3511,110.125,110.3511,11866.0
2023-10-04 12:50:00,112.24,112.24,112.08,112.15,11464.0,110.3511,110.3511,110.1938,110.2626,11464.0
2023-10-04 13:00:00,112.19,112.28,112.08,112.23,13227.0,110.302,110.3905,110.1938,110.3413,13227.0
2023-10-04 13:10:00,112.22,112.4,112.06,112.16,41580.0,110.3315,110.5084,110.1742,110.2725,41580.0
2023-10-04 13:20:00,112.19,112.24,111.78,111.89,80594.0,110.302,110.3511,109.8989,110.007,80594.0
2023-10-04 13:30:00,111.91,111.94,111.57,111.68,31639.0,110.0267,110.0562,109.6924,109.8005,31639.0
2023-10-04 13:40:00,111.69,111.83,111.57,111.74,13083.0,109.8104,109.948,109.6924,109.8595,13083.0
2023-10-04 13:50:00,111.74,111.81,111.59,111.81,14387.0,109.8595,109.9284,109.7121,109.9284,14387.0
2023-10-04 14:00:00,111.8,111.81,111.28,111.33,36469.0,109.9185,109.9284,109.4073,109.4564,36469.0
2023-10-04 14:10:00,111.34,111.53,111.18,111.23,38879.0,109.4663,109.6531,109.309,109.3581,38879.0
2023-10-04 14:20:00,111.22,111.44,110.91,111.23,188332.0,109.3483,109.5646,109.0435,109.3581,188332.0
2023-10-04 14:30:00,111.23,111.43,110.93,111.03,56695.0,109.3581,109.5548,109.0632,109.1615,56695.0
2023-10-04 14:40:00,111.06,111.45,110.85,111.45,116400.0,109.191,109.5744,108.9845,109.5744,116400.0
2023-10-04 14:50:00,111.43,111.97,111.39,111.88,55530.0,109.5548,110.0857,109.5154,109.9972,55530.0
2023-10-04 15:00:00,111.88,111.88,111.65,111.81,27091.0,109.9972,109.9972,109.7711,109.9284,27091.0
2023-10-04 15:10:00,111.8,112.7,111.79,112.52,73943.0,109.9185,110.8034,109.9087,110.6264,73943.0
2023-10-04 15:20:00,112.49,112.49,112.27,112.35,16619.0,110.5969,110.5969,110.3806,110.4593,16619.0
2023-10-04 15:30:00,112.38,113.12,112.38,112.87,47460.0,110.4888,111.2163,110.4888,110.9705,47460.0
2023-10-04 15:40:00,112.87,113.01,112.79,112.87,32638.0,110.9705,111.1082,110.8919,110.9705,32638.0
2023-10-04 15:50:00,112.86,113.08,112.71,112.83,161287.0,110.9607,111.177,110.8132,110.9312,161287.0
2023-10-05 09:30:00,112.63,113.58,112.63,113.4,17961.0,110.7346,111.6686,110.7346,111.4916,17961.0
2023-10-05 09:40:00,113.38,113.41,112.61,112.62,14418.0,111.4719,111.5014,110.7149,110.7247,14418.0
2023-10-05 09:50:00,112.65,112.78,112.05,112.61,11735.0,110.7542,110.882,110.1643,110.7149,11735.0
2023-10-05 10:00:00,112.6,112.7,112.37,112.48,8046.0,110.7051,110.8034,110.4789,110.5871,8046.0
2023-10-05 10:10:00,112.47,113.01,112.43,112.95,19642.0,110.5773,111.1082,110.5379,111.0492,19642.0
2023-10-05 10:20:00,112.98,113.09,112.86,112.92,18378.0,111.0787,111.1868,110.9607,111.0197,18378.0
2023-10-05 10:30:00,112.92,113.14,112.45,112.54,17129.0,111.0197,111.236,110.5576,110.6461,17129.0
2023-10-05 10:40:00,112.47,112.56,112.22,112.38,24699.0,110.5773,110.6657,110.3315,110.4888,24699.0
2023-10-05 10:50:00,112.37,112.6,112.32,112.47,12620.0,110.4789,110.7051,110.4298,110.5773,12620.0
2023-10-05 11:00:00,112.49,112.51,112.1,112.12,12724.0,110.5969,110.6166,110.2135,110.2331,12724.0
2023-10-05 11:10:00,112.15,112.3,112.03,112.15,24228.0,110.2626,110.4101,110.1447,110.2626,24228.0
2023-10-05 11:20:00,112.11,112.56,112.09,112.29,15405.0,110.2233,110.6657,110.2036,110.4003,15405.0
2023-10-05 11:30:00,112.3,112.38,112.16,112.26,10467.0,110.4101,110.4888,110.2725,110.3708,10467.0
2023-10-05 11:40:00,112.32,112.64,112.32,112.59,17276.0,110.4298,110.7444,110.4298,110.6952,17276.0
2023-10-05 11:50:00,112.55,113.01,112.51,112.72,18597.0,110.6559,111.1082,110.6166,110.823,18597.0
2023-10-05 12:00:00,112.73,112.9,112.7,112.75,10795.0,110.8329,111.0,110.8034,110.8525,10795.0
2023-10-05 12:10:00,112.73,112.92,112.73,112.86,10888.0,110.8329,111.0197,110.8329,110.9607,10888.0
2023-10-05 12:20:00,112.88,113.23,112.86,113.23,15505.0,110.9804,111.3245,110.9607,111.3245,15505.0
2023-10-05 12:30:00,113.27,113.34,113.14,113.22,11232.0,111.3638,111.4326,111.236,111.3146,11232.0
2023-10-05 12:40:00,113.16,113.24,113.04,113.08,8593.0,111.2556,111.3343,111.1377,111.177,8593.0
2023-10-05 12:50:00,113.05,113.16,112.98,113.13,8020.0,111.1475,111.2556,111.0787,111.2261,8020.0
2023-10-05 13:00:00,113.12,113.16,112.82,112.84,12605.0,111.2163,111.2556,110.9214,110.941,12605.0
2023-10-05 13:10:00,112.87,113.1,112.87,113.04,10393.0,110.9705,111.1967,110.9705,111.1377,10393.0
2023-10-05 13:20:00,113.04,113.19,112.98,113.06,20356.0,111.1377,111.2851,111.0787,111.1573,20356.0
2023-10-05 13:30:00,113.04,113.5,112.97,113.46,15792.0,111.1377,111.5899,111.0688,111.5506,15792.0
2023-10-05 13:40:00,113.49,113.64,113.49,113.49,8432.0,111.5801,111.7276,111.5801,111.5801,8432.0
2023-10-05 13:50:00,113.5,113.55,113.37,113.46,12679.0,111.5899,111.6391,111.4621,111.5506,12679.0
2023-10-05 14:00:00,113.46,113.72,113.45,113.6,11996.0,111.5506,111.8062,111.5408,111.6882,11996.0
2023-10-05 14:10:00,113.61,113.61,113.49,113.59,8095.0,111.6981,111.6981,111.5801,111.6784,8095.0
2023-10-05 14:20:00,113.61,113.62,113.48,113.62,7258.0,111.6981,111.7079,111.5703,111.7079,7258.0
2023-10-05 14:30:00,113.66,114.02,113.65,114.02,10922.0,111.7472,112.1012,111.7374,112.1012,10922.0
2023-10-05 14:40:00,114.02,114.11,113.78,113.9,28815.0,112.1012,112.1897,111.8652,111.9832,28815.0
2023-10-05 14:50:00,113.91,114.08,113.87,114.04,15470.0,111.993,112.1602,111.9537,112.1208,15470.0
2023-10-05 15:00:00,114.03,114.04,113.66,113.75,18223.0,112.111,112.1208,111.7472,111.8357,18223.0
2023-10-05 15:10:00,113.77,113.83,113.59,113.83,15162.0,111.8554,111.9144,111.6784,111.9144,15162.0
2023-10-05 15:20:00,113.8,114.06,113.79,114.03,18356.0,111.8849,112.1405,111.875,112.111,18356.0
2023-10-05 15:30:00,114.05,114.07,113.9,114.03,28016.0,112.1307,112.1503,111.9832,112.111,28016.0
2023-10-05 15:40:00,114.02,114.14,113.96,114.09,39903.0,112.1012,112.2191,112.0422,112.17,39903.0
2023-10-05 15:50:00,114.1,114.23,113.9,114.12,174860.0,112.1798,112.3076,111.9832,112.1995,174860.0
2023-10-06 09:30:00,114.06,114.56,113.85,114.48,38704.0,112.1405,112.6321,111.934,112.5534,38704.0
2023-10-06 09:40:00,114.58,114.84,113.98,114.02,15710.0,112.6517,112.9074,112.0618,112.1012,15710.0
2023-10-06 09:50:00,113.91,114.2,113.51,114.07,31334.0,111.993,112.2781,111.5998,112.1503,31334.0
2023-10-06 10:00:00,114.15,114.33,113.56,113.56,15159.0,112.229,112.406,111.6489,111.6489,15159.0
2023-10-06 10:10:00,113.56,113.57,113.32,113.51,9305.0,111.6489,111.6587,111.4129,111.5998,9305.0
2023-10-06 10:20:00,113.46,113.8,113.13,113.78,8613.0,111.5506,111.8849,111.2261,111.8652,8613.0
2023-10-06 10:30:00,113.86,114.05,113.79,114.0,12060.0,111.9439,112.1307,111.875,112.0815,12060.0
2023-10-06 10:40:00,114.0,114.15,113.87,114.11,44079.0,112.0815,112.229,111.9537,112.1897,44079.0
2023-10-06 10:50:00,114.15,114.19,113.54,113.64,16256.0,112.229,112.2683,111.6292,111.7276,16256.0
2023-10-06 11:00:00,113.73,114.07,113.73,114.07,9436.0,111.816,112.1503,111.816,112.1503,9436.0
2023-10-06 11:10:00,114.09,114.16,113.94,113.94,15174.0,112.17,112.2388,112.0225,112.0225,15174.0
2023-10-06 11:20:00,113.98,114.43,113.98,114.26,17285.0,112.0618,112.5043,112.0618,112.3371,17285.0
2023-10-06 11:30:00,114.28,115.02,114.27,115.02,26123.0,112.3568,113.0843,112.347,113.0843,26123.0
2023-10-06 11:40:00,115.03,115.33,114.99,115.29,23976.0,113.0942,113.3891,113.0548,113.3498,23976.0
2023-10-06 11:50:00,115.32,115.58,115.32,115.52,12839.0,113.3793,113.6349,113.3793,113.5759,12839.0
2023-10-06 12:00:00,115.53,115.7,115.46,115.51,14282.0,113.5858,113.7529,113.5169,113.5661,14282.0
2023-10-06 12:10:00,115.57,115.61,115.34,115.36,17669.0,113.6251,113.6644,113.399,113.4186,17669.0
2023-10-06 12:20:00,115.34,115.39,114.98,115.19,11971.0,113.399,113.4481,113.045,113.2515,11971.0
2023-10-06 12:30:00,115.24,115.32,115.12,115.12,4218.0,113.3006,113.3793,113.1827,113.1827,4218.0
2023-10-06 12:40:00,115.18,115.63,115.18,115.56,19647.0,113.2416,113.6841,113.2416,113.6153,19647.0
2023-10-06 12:50:00,115.61,115.63,115.34,115.38,14173.0,113.6644,113.6841,113.399,113.4383,14173.0
2023-10-06 13:00:00,115.38,115.61,115.31,115.61,8083.0,113.4383,113.6644,113.3695,113.6644,8083.0
2023-10-06 13:10:00,115.61,115.8,115.5,115.59,15698.0,113.6644,113.8512,113.5563,113.6447,15698.0
2023-10-06 13:20:00,115.61,116.11,115.58,115.92,15104.0,113.6644,114.156,113.6349,113.9692,15104.0
2023-10-06 13:30:00,115.94,116.16,115.92,116.04,8518.0,113.9889,114.2052,113.9692,114.0872,8518.0
2023-10-06 13:40:00,116.05,116.13,115.9,116.01,11301.0,114.097,114.1757,113.9495,114.0577,11301.0
2023-10-06 13:50:00,116.01,116.01,115.81,115.86,8313.0,114.0577,114.0577,113.861,113.9102,8313.0
2023-10-06 14:00:00,115.83,115.88,115.68,115.83,11362.0,113.8807,113.9299,113.7332,113.8807,11362.0
2023-10-06 14:10:00,115.8,115.84,115.65,115.66,7676.0,113.8512,113.8905,113.7037,113.7136,7676.0
2023-10-06 14:20:00,115.65,115.77,115.62,115.72,8796.0,113.7037,113.8217,113.6742,113.7726,8796.0
2023-10-06 14:30:00,115.77,116.02,115.69,115.98,11209.0,113.8217,114.0675,113.7431,114.0282,11209.0
2023-10-06 14:40:00,115.95,116.06,115.91,115.91,8614.0,113.9987,114.1068,113.9594,113.9594,8614.0
2023-10-06 14:50:00,115.92,115.92,115.55,115.56,16581.0,113.9692,113.9692,113.6054,113.6153,16581.0
2023-10-06 15:00:00,115.58,115.67,115.49,115.62,13431.0,113.6349,113.7234,113.5464,113.6742,13431.0
2023-10-06 15:10:00,115.62,115.62,115.48,115.55,12068.0,113.6742,113.6742,113.5366,113.6054,12068.0
2023-10-06 15:20:00,115.5,115.64,115.5,115.63,13747.0,113.5563,113.6939,113.5563,113.6841,13747.0
2023-10-06 15:30:00,115.64,115.7,115.5,115.54,25479.0,113.6939,113.7529,113.5563,113.5956,25479.0
2023-10-06 15:40:00,115.56,115.56,115.1,115.14,45767.0,113.6153,113.6153,113.163,113.2023,45767.0
2023-10-06 15:50:00,115.13,115.13,114.66,114.7,148212.0,113.1925,113.1925,112.7304,112.7697,148212.0
2023-10-09 09:30:00,113.07,114.18,113.06,114.08,23368.0,111.1672,112.2585,111.1573,112.1602,23368.0
2023-10-09 09:40:00,114.15,114.15,113.62,113.68,9460.0,112.229,112.229,111.7079,111.7669,9460.0
2023-10-09 09:50:00,113.6,113.61,112.84,113.01,27382.0,111.6882,111.6981,110.941,111.1082,27382.0
2023-10-09 10:00:00,112.91,113.18,112.39,112.87,39939.0,111.0098,111.2753,110.4986,110.9705,39939.0
2023-10-09 10:10:00,112.99,113.11,112.67,112.8,25577.0,111.0885,111.2065,110.7739,110.9017,25577.0
2023-10-09 10:20:00,112.76,113.14,112.76,113.0,14695.0,110.8624,111.236,110.8624,111.0983,14695.0
2023-10-09 10:30:00,112.98,113.09,112.44,112.48,31190.0,111.0787,111.1868,110.5478,110.5871,31190.0
2023-10-09 10:40:00,112.54,112.81,112.42,112.43,18779.0,110.6461,110.9115,110.5281,110.5379,18779.0
2023-10-09 10:50:00,112.43,112.76,112.33,112.75,15952.0,110.5379,110.8624,110.4396,110.8525,15952.0
2023-10-09 11:00:00,112.76,113.13,112.75,113.1,23089.0,110.8624,111.2261,110.8525,111.1967,23089.0
2023-10-09 11:10:00,113.12,113.34,113.01,113.27,9426.0,111.2163,111.4326,111.1082,111.3638,9426.0
2023-10-09 11:20:00,113.28,113.9,113.26,113.9,13796.0,111.3736,111.9832,111.354,111.9832,13796.0
2023-10-09 11:30:00,113.93,113.96,113.79,113.82,16761.0,112.0127,112.0422,111.875,111.9045,16761.0
2023-10-09 11:40:00,113.78,113.78,113.47,113.5,13574.0,111.8652,111.8652,111.5604,111.5899,13574.0
2023-10-09 11:50:00,113.46,113.69,113.46,113.64,7865.0,111.5506,111.7767,111.5506,111.7276,7865.0
2023-10-09 12:00:00,113.69,113.78,113.54,113.68,7744.0,111.7767,111.8652,111.6292,111.7669,7744.0
2023-10-09 12:10:00,113.66,113.95,113.63,113.95,13654.0,111.7472,112.0323,111.7177,112.0323,13654.0
2023-10-09 12:20:00,113.89,114.02,113.61,113.62,21026.0,111.9734,112.1012,111.6981,111.7079,21026.0
2023-10-09 12:30:00,113.63,113.72,113.55,113.58,10036.0,111.7177,111.8062,111.6391,111.6686,10036.0
2023-10-09 12:40:00,113.58,113.68,113.56,113.62,15641.0,111.6686,111.7669,111.6489,111.7079,15641.0
2023-10-09 12:50:00,113.64,113.7,113.53,113.61,6978.0,111.7276,111.7866,111.6194,111.6981,6978.0
2023-10-09 13:00:00,113.59,113.65,113.49,113.51,11423.0,111.6784,111.7374,111.5801,111.5998,11423.0
2023-10-09 13:10:00,113.48,113.49,113.39,113.43,4991.0,111.5703,111.5801,111.4818,111.5211,4991.0
2023-10-09 13:20:00,113.43,113.63,113.34,113.61,9936.0,111.5211,111.7177,111.4326,111.6981,9936.0
2023-10-09 13:30:00,113.63,113.93,113.63,113.93,10286.0,111.7177,112.0127,111.7177,112.0127,10286.0
2023-10-09 13:40:00,113.94,114.28,113.93,114.22,7110.0,112.0225,112.3568,112.0127,112.2978,7110.0
2023-10-09 13:50:00,114.25,114.36,114.24,114.34,10891.0,112.3273,112.4354,112.3175,112.4158,10891.0
2023-10-09 14:00:00,114.36,114.42,114.19,114.37,7672.0,112.4354,112.4944,112.2683,112.4453,7672.0
2023-10-09 14:10:00,114.39,114.42,114.22,114.31,6187.0,112.4649,112.4944,112.2978,112.3863,6187.0
2023-10-09 14:20:00,114.32,114.4,114.23,114.31,7035.0,112.3961,112.4748,112.3076,112.3863,7035.0
2023-10-09 14:30:00,114.26,114.26,113.98,114.05,21676.0,112.3371,112.3371,112.0618,112.1307,21676.0
2023-10-09 14:40:00,114.08,114.31,114.06,114.22,5524.0,112.1602,112.3863,112.1405,112.2978,5524.0
2023-10-09 14:50:00,114.33,114.38,114.08,114.16,14971.0,112.406,112.4551,112.1602,112.2388,14971.0
2023-10-09 15:00:00,114.08,114.16,113.99,114.09,12101.0,112.1602,112.2388,112.0717,112.17,12101.0
2023-10-09 15:10:00,114.08,114.1,113.84,113.91,16798.0,112.1602,112.1798,111.9242,111.993,16798.0
2023-10-09 15:20:00,113.92,114.03,113.89,113.97,17674.0,112.0029,112.111,111.9734,112.052,17674.0
2023-10-09 15:30:00,113.95,113.95,113.63,113.65,18444.0,112.0323,112.0323,111.7177,111.7374,18444.0
2023-10-09 15:40:00,113.64,113.68,113.48,113.61,36624.0,111.7276,111.7669,111.5703,111.6981,36624.0
2023-10-09 15:50:00,113.6,113.8,113.58,113.8,94383.0,111.6882,111.8849,111.6686,111.8849,94383.0
2023-10-10 09:30:00,114.17,114.78,113.95,113.95,13140.0,112.2486,112.8484,112.0323,112.0323,13140.0
2023-10-10 09:40:00,113.99,114.11,113.75,113.96,11607.0,112.0717,112.1897,111.8357,112.0422,11607.0
2023-10-10 09:50:00,113.94,114.04,113.63,113.93,37253.0,112.0225,112.1208,111.7177,112.0127,37253.0
2023-10-10 10:00:00,114.01,114.72,113.97,114.72,10265.0,112.0913,112.7894,112.052,112.7894,10265.0
2023-10-10 10:10:00,114.69,114.98,114.62,114.8,10184.0,112.7599,113.045,112.6911,112.868,10184.0
2023-10-10 10:20:00,114.77,115.19,114.77,115.04,12230.0,112.8385,113.2515,112.8385,113.104,12230.0
2023-10-10 10:30:00,115.07,115.28,114.99,115.08,16847.0,113.1335,113.34,113.0548,113.1433,16847.0
2023-10-10 10:40:00,115.03,115.07,114.71,114.75,8234.0,113.0942,113.1335,112.7796,112.8189,8234.0
2023-10-10 10:50:00,114.79,114.89,114.67,114.72,9541.0,112.8582,112.9565,112.7402,112.7894,9541.0
2023-10-10 11:00:00,114.71,115.07,114.57,114.89,7295.0,112.7796,113.1335,112.6419,112.9565,7295.0
2023-10-10 11:10:00,114.86,115.2,114.85,115.07,4668.0,112.927,113.2613,112.9172,113.1335,4668.0
2023-10-10 11:20:00,115.09,115.21,115.03,115.03,5748.0,113.1532,113.2711,113.0942,113.0942,5748.0
2023-10-10 11:30:00,115.02,115.25,114.99,115.11,7978.0,113.0843,113.3105,113.0548,113.1728,7978.0
2023-10-10 11:40:00,115.13,115.28,115.1,115.2,8967.0,113.1925,113.34,113.163,113.2613,8967.0
2023-10-10 11:50:00,115.26,115.34,115.18,115.34,7873.0,113.3203,113.399,113.2416,113.399,7873.0
2023-10-10 12:00:00,115.34,115.41,115.22,115.26,8964.0,113.399,113.4678,113.281,113.3203,8964.0
2023-10-10 12:10:00,115.27,115.38,115.27,115.35,7824.0,113.3301,113.4383,113.3301,113.4088,7824.0
2023-10-10 12:20:00,115.36,115.36,115.23,115.3,7866.0,113.4186,113.4186,113.2908,113.3596,7866.0
2023-10-10 12:30:00,115.33,115.34,115.21,115.23,6404.0,113.3891,113.399,113.2711,113.2908,6404.0
2023-10-10 12:40:00,115.23,115.25,115.1,115.12,4061.0,113.2908,113.3105,113.163,113.1827,4061.0
2023-10-10 12:50:00,115.09,115.17,114.98,115.08,9439.0,113.1532,113.2318,113.045,113.1433,9439.0
2023-10-10 13:00:00,115.1,115.19,114.69,114.75,14247.0,113.163,113.2515,112.7599,112.8189,14247.0
2023-10-10 13:10:00,114.76,114.81,114.55,114.68,9751.0,112.8287,112.8779,112.6222,112.7501,9751.0
2023-10-10 13:20:00,114.71,114.85,114.63,114.82,9439.0,112.7796,112.9172,112.7009,112.8877,9439.0
2023-10-10 13:30:00,114.84,115.0,114.75,114.97,7528.0,112.9074,113.0647,112.8189,113.0352,7528.0
2023-10-10 13:40:00,114.96,115.19,114.96,115.15,5015.0,113.0253,113.2515,113.0253,113.2122,5015.0
2023-10-10 13:50:00,115.14,115.32,115.1,115.24,8786.0,113.2023,113.3793,113.163,113.3006,8786.0
2023-10-10 14:00:00,115.22,115.24,115.1,115.15,5818.0,113.281,113.3006,113.163,113.2122,5818.0
2023-10-10 14:10:00,115.12,115.15,114.84,114.89,5856.0,113.1827,113.2122,112.9074,112.9565,5856.0
2023-10-10 14:20:00,114.91,114.91,114.71,114.8,5712.0,112.9762,112.9762,112.7796,112.868,5712.0
2023-10-10 14:30:00,114.8,115.12,114.8,114.96,12175.0,112.868,113.1827,112.868,113.0253,12175.0
2023-10-10 14:40:00,115.0,115.15,114.94,115.05,7259.0,113.0647,113.2122,113.0057,113.1138,7259.0
2023-10-10 14:50:00,115.01,115.01,114.71,114.73,8058.0,113.0745,113.0745,112.7796,112.7992,8058.0
2023-10-10 15:00:00,114.77,114.8,114.67,114.78,7249.0,112.8385,112.868,112.7402,112.8484,7249.0
2023-10-10 15:10:00,114.81,114.88,114.74,114.74,8652.0,112.8779,112.9467,112.8091,112.8091,8652.0
2023-10-10 15:20:00,114.72,114.74,114.6,114.71,10526.0,112.7894,112.8091,112.6714,112.7796,10526.0
2023-10-10 15:30:00,114.71,114.86,114.69,114.83,17062.0,112.7796,112.927,112.7599,112.8975,17062.0
2023-10-10 15:40:00,114.82,114.99,114.82,114.95,25795.0,112.8877,113.0548,112.8877,113.0155,25795.0
2023-10-10 15:50:00,114.99,115.23,114.88,115.22,109390.0,113.0548,113.2908,112.9467,113.281,109390.0
2023-10-11 09:30:00,115.6,116.05,115.6,116.05,9006.0,113.6546,114.097,113.6546,114.097,9006.0
2023-10-11 09:40:00,116.07,116.52,115.9,116.37,12525.0,114.1167,114.5591,113.9495,114.4116,12525.0
2023-10-11 09:50:00,116.31,116.31,115.71,115.87,5706.0,114.3526,114.3526,113.7627,113.92,5706.0
2023-10-11 10:00:00,115.94,115.99,115.78,115.83,5680.0,113.9889,114.038,113.8315,113.8807,5680.0
2023-10-11 10:10:00,115.71,115.72,115.39,115.43,6833.0,113.7627,113.7726,113.4481,113.4874,6833.0
2023-10-11 10:20:00,115.45,115.5,115.31,115.31,6744.0,113.5071,113.5563,113.3695,113.3695,6744.0
2023-10-11 10:30:00,115.35,115.36,115.01,115.01,4230.0,113.4088,113.4186,113.0745,113.0745,4230.0
2023-10-11 10:40:00,114.97,115.08,114.72,114.94,15725.0,113.0352,113.1433,112.7894,113.0057,15725.0
2023-10-11 10:50:00,114.97,115.35,114.94,115.31,10535.0,113.0352,113.4088,113.0057,113.3695,10535.0
2023-10-11 11:00:00,115.35,115.43,115.29,115.31,4169.0,113.4088,113.4874,113.3498,113.3695,4169.0
2023-10-11 11:10:00,115.33,115.33,114.58,114.59,7381.0,113.3891,113.3891,112.6517,112.6616,7381.0
2023-10-11 11:20:00,114.54,114.81,114.54,114.69,6444.0,112.6124,112.8779,112.6124,112.7599,6444.0
2023-10-11 11:30:00,114.69,114.76,114.66,114.74,3675.0,112.7599,112.8287,112.7304,112.8091,3675.0
2023-10-11 11:40:00,114.71,114.95,114.69,114.87,8387.0,112.7796,113.0155,112.7599,112.9369,8387.0
2023-10-11 11:50:00,114.84,114.96,114.7,114.72,5946.0,112.9074,113.0253,112.7697,112.7894,5946.0
2023-10-11 12:00:00,114.66,114.7,114.57,114.67,5730.0,112.7304,112.7697,112.6419,112.7402,5730.0
2023-10-11 12:10:00,114.66,114.69,114.41,114.45,4987.0,112.7304,112.7599,112.4846,112.5239,4987.0
2023-10-11 12:20:00,114.43,114.45,114.22,114.29,4728.0,112.5043,112.5239,112.2978,112.3666,4728.0
2023-10-11 12:30:00,114.28,114.45,114.26,114.42,4718.0,112.3568,112.5239,112.3371,112.4944,4718.0
2023-10-11 12:40:00,114.4,114.45,114.32,114.36,6602.0,112.4748,112.5239,112.3961,112.4354,6602.0
2023-10-11 12:50:00,114.36,114.4,114.21,114.38,4362.0,112.4354,112.4748,112.288,112.4551,4362.0
2023-10-11 13:00:00,114.37,114.49,114.37,114.46,4294.0,112.4453,112.5633,112.4453,112.5338,4294.0
2023-10-11 13:10:00,114.44,114.47,114.12,114.13,4117.0,112.5141,112.5436,112.1995,112.2093,4117.0
2023-10-11 13:20:00,114.09,114.1,113.97,113.97,3946.0,112.17,112.1798,112.052,112.052,3946.0
2023-10-11 13:30:00,113.97,113.98,113.87,113.87,4943.0,112.052,112.0618,111.9537,111.9537,4943.0
2023-10-11 13:40:00,113.87,113.96,113.84,113.95,6347.0,111.9537,112.0422,111.9242,112.0323,6347.0
2023-10-11 13:50:00,113.94,114.03,113.94,113.96,5963.0,112.0225,112.111,112.0225,112.0422,5963.0
2023-10-11 14:00:00,113.99,114.15,113.98,114.04,3975.0,112.0717,112.229,112.0618,112.1208,3975.0
2023-10-11 14:10:00,114.03,114.23,114.0,114.2,7489.0,112.111,112.3076,112.0815,112.2781,7489.0
2023-10-11 14:20:00,114.22,114.51,114.22,114.3,11011.0,112.2978,112.5829,112.2978,112.3765,11011.0
2023-10-11 14:30:00,114.34,114.53,114.33,114.35,9371.0,112.4158,112.6026,112.406,112.4256,9371.0
2023-10-11 14:40:00,114.34,114.38,114.21,114.24,17552.0,112.4158,112.4551,112.288,112.3175,17552.0
2023-10-11 14:50:00,114.21,114.35,114.17,114.33,13761.0,112.288,112.4256,112.2486,112.406,13761.0
2023-10-11 15:00:00,114.38,114.49,114.38,114.47,7666.0,112.4551,112.5633,112.4551,112.5436,7666.0
2023-10-11 15:10:00,114.5,114.57,114.41,114.54,8484.0,112.5731,112.6419,112.4846,112.6124,8484.0
2023-10-11 15:20:00,114.55,114.76,114.5,114.73,5169.0,112.6222,112.8287,112.5731,112.7992,5169.0
2023-10-11 15:30:00,114.71,114.75,114.57,114.74,10319.0,112.7796,112.8189,112.6419,112.8091,10319.0
2023-10-11 15:40:00,114.75,115.1,114.73,115.0,29116.0,112.8189,113.163,112.7992,113.0647,29116.0
2023-10-11 15:50:00,114.99,115.24,114.91,115.18,99883.0,113.0548,113.3006,112.9762,113.2416,99883.0
2023-10-12 09:30:00,115.76,115.8,115.23,115.25,16444.0,113.8119,113.8512,113.2908,113.3105,16444.0
2023-10-12 09:40:00,115.1,115.1,114.51,114.52,7974.0,113.163,113.163,112.5829,112.5928,7974.0
2023-10-12 09:50:00,114.54,114.59,114.13,114.21,3296.0,112.6124,112.6616,112.2093,112.288,3296.0
2023-10-12 10:00:00,114.2,114.33,113.75,114.33,9764.0,112.2781,112.406,111.8357,112.406,9764.0
2023-10-12 10:10:00,114.33,114.47,114.11,114.18,15279.0,112.406,112.5436,112.1897,112.2585,15279.0
2023-10-12 10:20:00,114.17,114.79,114.12,114.74,17610.0,112.2486,112.8582,112.1995,112.8091,17610.0
2023-10-12 10:30:00,114.82,114.83,114.59,114.6,13536.0,112.8877,112.8975,112.6616,112.6714,13536.0
2023-10-12 10:40:00,114.64,114.69,114.38,114.38,7391.0,112.7107,112.7599,112.4551,112.4551,7391.0
2023-10-12 10:50:00,114.38,114.52,114.38,114.48,4205.0,112.4551,112.5928,112.4551,112.5534,4205.0
2023-10-12 11:00:00,114.47,114.53,114.42,114.52,4328.0,112.5436,112.6026,112.4944,112.5928,4328.0
2023-10-12 11:10:00,114.55,114.9,114.51,114.86,10655.0,112.6222,112.9664,112.5829,112.927,10655.0
2023-10-12 11:20:00,114.86,114.98,114.8,114.9,14117.0,112.927,113.045,112.868,112.9664,14117.0
2023-10-12 11:30:00,114.92,114.93,114.7,114.78,4551.0,112.986,112.9959,112.7697,112.8484,4551.0
2023-10-12 11:40:00,114.75,114.75,114.53,114.64,7121.0,112.8189,112.8189,112.6026,112.7107,7121.0
2023-10-12 11:50:00,114.65,114.87,114.62,114.87,7033.0,112.7206,112.9369,112.6911,112.9369,7033.0
2023-10-12 12:00:00,114.88,115.05,114.88,115.01,11483.0,112.9467,113.1138,112.9467,113.0745,11483.0
2023-10-12 12:10:00,114.98,115.3,114.94,115.26,6114.0,113.045,113.3596,113.0057,113.3203,6114.0
2023-10-12 12:20:00,115.27,115.45,115.26,115.32,5761.0,113.3301,113.5071,113.3203,113.3793,5761.0
2023-10-12 12:30:00,115.34,115.35,115.21,115.25,7443.0,113.399,113.4088,113.2711,113.3105,7443.0
2023-10-12 12:40:00,115.21,115.27,115.13,115.15,7287.0,113.2711,113.3301,113.1925,113.2122,7287.0
2023-10-12 12:50:00,115.16,115.16,114.85,114.88,3452.0,113.222,113.222,112.9172,112.9467,3452.0
2023-10-12 13:00:00,114.87,114.87,113.99,114.06,7541.0,112.9369,112.9369,112.0717,112.1405,7541.0
2023-10-12 13:10:00,114.05,114.05,113.65,113.65,14325.0,112.1307,112.1307,111.7374,111.7374,14325.0
2023-10-12 13:20:00,113.67,113.72,113.5,113.5,11170.0,111.7571,111.8062,111.5899,111.5899,11170.0
2023-10-12 13:30:00,113.5,113.57,113.39,113.41,23423.0,111.5899,111.6587,111.4818,111.5014,23423.0
2023-10-12 13:40:00,113.37,113.47,113.28,113.29,24566.0,111.4621,111.5604,111.3736,111.3835,24566.0
2023-10-12 13:50:00,113.23,113.23,113.07,113.12,8796.0,111.3245,111.3245,111.1672,111.2163,8796.0
2023-10-12 14:00:00,113.12,113.24,112.86,112.89,14686.0,111.2163,111.3343,110.9607,110.9902,14686.0
2023-10-12 14:10:00,112.89,112.95,112.75,112.89,8691.0,110.9902,111.0492,110.8525,110.9902,8691.0
2023-10-12 14:20:00,112.91,113.38,112.91,113.38,10848.0,111.0098,111.4719,111.0098,111.4719,10848.0
2023-10-12 14:30:00,113.37,113.51,113.35,113.41,8740.0,111.4621,111.5998,111.4424,111.5014,8740.0
2023-10-12 14:40:00,113.4,113.68,113.36,113.66,6050.0,111.4916,111.7669,111.4523,111.7472,6050.0
2023-10-12 14:50:00,113.64,113.72,113.56,113.65,12153.0,111.7276,111.8062,111.6489,111.7374,12153.0
2023-10-12 15:00:00,113.64,113.92,113.63,113.92,16944.0,111.7276,112.0029,111.7177,112.0029,16944.0
2023-10-12 15:10:00,113.87,114.04,113.74,114.01,20015.0,111.9537,112.1208,111.8259,112.0913,20015.0
2023-10-12 15:20:00,114.02,114.06,113.76,114.0,20243.0,112.1012,112.1405,111.8455,112.0815,20243.0
2023-10-12 15:30:00,114.03,114.15,113.99,114.08,21913.0,112.111,112.229,112.0717,112.1602,21913.0
2023-10-12 15:40:00,114.08,114.11,113.88,113.99,33489.0,112.1602,112.1897,111.9635,112.0717,33489.0
2023-10-12 15:50:00,114.02,114.22,113.99,114.08,126747.0,112.1012,112.2978,112.0717,112.1602,126747.0
2023-10-13 09:30:00,114.01,115.11,113.99,114.95,29797.0,112.0913,113.1728,112.0717,113.0155,29797.0
2023-10-13 09:40:00,115.09,115.31,114.36,114.51,14954.0,113.1532,113.3695,112.4354,112.5829,14954.0
2023-10-13 09:50:00,114.57,114.8,114.25,114.47,23474.0,112.6419,112.868,112.3273,112.5436,23474.0
2023-10-13 10:00:00,114.52,114.59,114.25,114.26,20711.0,112.5928,112.6616,112.3273,112.3371,20711.0
2023-10-13 10:10:00,114.35,114.35,114.07,114.12,9310.0,112.4256,112.4256,112.1503,112.1995,9310.0
2023-10-13 10:20:00,114.12,114.48,114.12,114.22,16434.0,112.1995,112.5534,112.1995,112.2978,16434.0
2023-10-13 10:30:00,114.2,114.53,114.17,114.21,15355.0,112.2781,112.6026,112.2486,112.288,15355.0
2023-10-13 10:40:00,114.14,114.19,113.86,113.91,30793.0,112.2191,112.2683,111.9439,111.993,30793.0
2023-10-13 10:50:00,113.85,113.86,113.51,113.57,31766.0,111.934,111.9439,111.5998,111.6587,31766.0
2023-10-13 11:00:00,113.59,113.65,113.31,113.53,14380.0,111.6784,111.7374,111.4031,111.6194,14380.0
2023-10-13 11:10:00,113.67,113.88,113.55,113.78,6383.0,111.7571,111.9635,111.6391,111.8652,6383.0
2023-10-13 11:20:00,113.91,114.01,113.65,113.8,8237.0,111.993,112.0913,111.7374,111.8849,8237.0
2023-10-13 11:30:00,113.75,113.89,113.74,113.86,5944.0,111.8357,111.9734,111.8259,111.9439,5944.0
2023-10-13 11:40:00,113.9,114.11,113.9,113.98,6086.0,111.9832,112.1897,111.9832,112.0618,6086.0
2023-10-13 11:50:00,113.97,113.97,113.56,113.7,4142.0,112.052,112.052,111.6489,111.7866,4142.0
2023-10-13 12:00:00,113.65,113.98,113.65,113.88,12198.0,111.7374,112.0618,111.7374,111.9635,12198.0
2023-10-13 12:10:00,113.87,113.92,113.76,113.89,9426.0,111.9537,112.0029,111.8455,111.9734,9426.0
2023-10-13 12:20:00,113.92,113.94,113.75,113.75,11871.0,112.0029,112.0225,111.8357,111.8357,11871.0
2023-10-13 12:30:00,113.78,113.94,113.71,113.72,8841.0,111.8652,112.0225,111.7964,111.8062,8841.0
2023-10-13 12:40:00,113.73,113.82,113.64,113.65,5980.0,111.816,111.9045,111.7276,111.7374,5980.0
2023-10-13 12:50:00,113.59,113.59,113.3,113.46,7261.0,111.6784,111.6784,111.3933,111.5506,7261.0
2023-10-13 13:00:00,113.46,113.51,113.17,113.2,6659.0,111.5506,111.5998,111.2655,111.295,6659.0
2023-10-13 13:10:00,113.2,113.2,112.8,112.91,14116.0,111.295,111.295,110.9017,111.0098,14116.0
2023-10-13 13:20:00,112.85,113.0,112.62,112.69,7611.0,110.9509,111.0983,110.7247,110.7936,7611.0
2023-10-13 13:30:00,112.69,112.94,112.61,112.93,12344.0,110.7936,111.0393,110.7149,111.0295,12344.0
2023-10-13 13:40:00,112.95,113.48,112.91,113.42,16797.0,111.0492,111.5703,111.0098,111.5113,16797.0
2023-10-13 13:50:00,113.43,113.52,113.34,113.41,14330.0,111.5211,111.6096,111.4326,111.5014,14330.0
2023-10-13 14:00:00,113.34,113.37,113.1,113.1,44304.0,111.4326,111.4621,111.1967,111.1967,44304.0
2023-10-13 14:10:00,113.1,113.29,113.05,113.16,15790.0,111.1967,111.3835,111.1475,111.2556,15790.0
2023-10-13 14:20:00,113.19,113.22,113.03,113.18,24496.0,111.2851,111.3146,111.1278,111.2753,24496.0
2023-10-13 14:30:00,113.18,113.3,112.97,113.03,37089.0,111.2753,111.3933,111.0688,111.1278,37089.0
2023-10-13 14:40:00,112.99,113.06,112.66,112.7,12213.0,111.0885,111.1573,110.7641,110.8034,12213.0
2023-10-13 14:50:00,112.7,113.03,112.69,112.99,21578.0,110.8034,111.1278,110.7936,111.0885,21578.0
2023-10-13 15:00:00,113.01,113.21,112.94,113.19,17258.0,111.1082,111.3048,111.0393,111.2851,17258.0
2023-10-13 15:10:00,113.14,113.4,113.13,113.18,14960.0,111.236,111.4916,111.2261,111.2753,14960.0
2023-10-13 15:20:00,113.2,113.29,112.87,112.89,11133.0,111.295,111.3835,110.9705,110.9902,11133.0
2023-10-13 15:30:00,112.95,113.2,112.94,113.1,26379.0,111.0492,111.295,111.0393,111.1967,26379.0
2023-10-13 15:40:00,113.09,113.09,112.84,113.01,57093.0,111.1868,111.1868,110.941,111.1082,57093.0
2023-10-13 15:50:00,112.98,113.13,112.85,113.13,132179.0,111.0787,111.2261,110.9509,111.2261,132179.0
2023-10-16 09:30:00,114.27,114.71,113.98,114.17,20681.0,112.347,112.7796,112.0618,112.2486,20681.0
2023-10-16 09:40:00,114.03,114.03,113.45,113.61,7845.0,112.111,112.111,111.5408,111.6981,7845.0
2023-10-16 09:50:00,113.75,114.05,113.45,114.0,25271.0,111.8357,112.1307,111.5408,112.0815,25271.0
2023-10-16 10:00:00,113.97,114.47,113.84,113.96,23312.0,112.052,112.5436,111.9242,112.0422,23312.0
2023-10-16 10:10:00,113.98,114.27,113.98,114.21,8903.0,112.0618,112.347,112.0618,112.288,8903.0
2023-10-16 10:20:00,114.23,114.77,114.22,114.71,48468.0,112.3076,112.8385,112.2978,112.7796,48468.0
2023-10-16 10:30:00,114.78,114.91,114.67,114.86,7385.0,112.8484,112.9762,112.7402,112.927,7385.0
2023-10-16 10:40:00,114.8,115.0,114.77,114.99,9338.0,112.868,113.0647,112.8385,113.0548,9338.0
2023-10-16 10:50:00,115.12,115.28,114.81,114.94,18844.0,113.1827,113.34,112.8779,113.0057,18844.0
2023-10-16 11:00:00,115.0,115.16,114.99,115.07,12729.0,113.0647,113.222,113.0548,113.1335,12729.0
2023-10-16 11:10:00,115.04,115.04,114.91,114.96,6663.0,113.104,113.104,112.9762,113.0253,6663.0
2023-10-16 11:20:00,114.92,114.98,114.84,114.9,4463.0,112.986,113.045,112.9074,112.9664,4463.0
2023-10-16 11:30:00,114.91,114.98,114.78,114.79,6035.0,112.9762,113.045,112.8484,112.8582,6035.0
2023-10-16 11:40:00,114.78,114.86,114.71,114.8,5547.0,112.8484,112.927,112.7796,112.868,5547.0
2023-10-16 11:50:00,114.81,115.02,114.8,114.98,8728.0,112.8779,113.0843,112.868,113.045,8728.0
2023-10-16 12:00:00,114.99,115.08,114.94,115.08,8896.0,113.0548,113.1433,113.0057,113.1433,8896.0
2023-10-16 12:10:00,115.08,115.09,114.96,115.05,4718.0,113.1433,113.1532,113.0253,113.1138,4718.0
2023-10-16 12:20:00,115.06,115.12,114.92,115.12,4981.0,113.1237,113.1827,112.986,113.1827,4981.0
2023-10-16 12:30:00,115.11,115.33,115.11,115.33,8252.0,113.1728,113.3891,113.1728,113.3891,8252.0
2023-10-16 12:40:00,115.31,115.42,115.24,115.37,12878.0,113.3695,113.4776,113.3006,113.4284,12878.0
2023-10-16 12:50:00,115.43,115.45,115.24,115.27,7048.0,113.4874,113.5071,113.3006,113.3301,7048.0
2023-10-16 13:00:00,115.34,115.71,115.33,115.71,3970.0,113.399,113.7627,113.3891,113.7627,3970.0
2023-10-16 13:10:00,115.68,115.8,115.56,115.57,8371.0,113.7332,113.8512,113.6153,113.6251,8371.0
2023-10-16 13:20:00,115.54,115.54,114.81,115.25,16912.0,113.5956,113.5956,112.8779,113.3105,16912.0
2023-10-16 13:30:00,115.24,115.33,115.1,115.33,6932.0,113.3006,113.3891,113.163,113.3891,6932.0
2023-10-16 13:40:00,115.42,115.63,115.37,115.56,5925.0,113.4776,113.6841,113.4284,113.6153,5925.0
2023-10-16 13:50:00,115.58,115.63,115.5,115.51,4543.0,113.6349,113.6841,113.5563,113.5661,4543.0
2023-10-16 14:00:00,115.52,115.52,115.29,115.41,9401.0,113.5759,113.5759,113.3498,113.4678,9401.0
2023-10-16 14:10:00,115.38,115.43,115.27,115.35,13056.0,113.4383,113.4874,113.3301,113.4088,13056.0
2023-10-16 14:20:00,115.38,115.4,115.28,115.31,5780.0,113.4383,113.4579,113.34,113.3695,5780.0
2023-10-16 14:30:00,115.28,115.39,115.19,115.26,6686.0,113.34,113.4481,113.2515,113.3203,6686.0
2023-10-16 14:40:00,115.23,115.28,115.16,115.21,4439.0,113.2908,113.34,113.222,113.2711,4439.0
2023-10-16 14:50:00,115.24,115.4,115.2,115.33,5586.0,113.3006,113.4579,113.2613,113.3891,5586.0
2023-10-16 15:00:00,115.33,115.4,115.17,115.39,6195.0,113.3891,113.4579,113.2318,113.4481,6195.0
2023-10-16 15:10:00,115.36,115.41,115.28,115.31,11154.0,113.4186,113.4678,113.34,113.3695,11154.0
2023-10-16 15:20:00,115.31,115.48,115.3,115.47,10234.0,113.3695,113.5366,113.3596,113.5268,10234.0
2023-10-16 15:30:00,115.49,115.53,115.23,115.31,14093.0,113.5464,113.5858,113.2908,113.3695,14093.0
2023-10-16 15:40:00,115.29,115.33,114.97,114.98,36002.0,113.3498,113.3891,113.0352,113.045,36002.0
2023-10-16 15:50:00,114.97,115.36,114.73,115.2,202870.0,113.0352,113.4186,112.7992,113.2613,202870.0
2023-10-17 09:30:00,114.34,115.22,114.13,115.22,18479.0,112.4158,113.281,112.2093,113.281,18479.0
2023-10-17 09:40:00,115.44,115.89,115.36,115.52,8028.0,113.4973,113.9397,113.4186,113.5759,8028.0
2023-10-17 09:50:00,115.45,115.66,115.14,115.3,14982.0,113.5071,113.7136,113.2023,113.3596,14982.0
2023-10-17 10:00:00,115.36,115.8,115.22,115.75,10708.0,113.4186,113.8512,113.281,113.8021,10708.0
2023-10-17 10:10:00,115.74,116.01,115.68,115.81,17880.0,113.7922,114.0577,113.7332,113.861,17880.0
2023-10-17 10:20:00,115.82,115.94,115.74,115.94,4863.0,113.8709,113.9889,113.7922,113.9889,4863.0
2023-10-17 10:30:00,115.95,116.06,115.69,115.98,11320.0,113.9987,114.1068,113.7431,114.0282,11320.0
2023-10-17 10:40:00,115.98,116.06,115.75,115.87,6700.0,114.0282,114.1068,113.8021,113.92,6700.0
2023-10-17 10:50:00,115.88,116.23,115.83,116.14,11028.0,113.9299,114.274,113.8807,114.1855,11028.0
2023-10-17 11:00:00,116.21,116.63,116.16,116.44,43445.0,114.2543,114.6672,114.2052,114.4804,43445.0
2023-10-17 11:10:00,116.45,116.76,116.41,116.76,11119.0,114.4903,114.7951,114.4509,114.7951,11119.0
2023-10-17 11:20:00,116.79,116.86,116.55,116.56,10642.0,114.8246,114.8934,114.5886,114.5984,10642.0
2023-10-17 11:30:00,116.5,116.76,116.49,116.69,9156.0,114.5394,114.7951,114.5296,114.7262,9156.0
2023-10-17 11:40:00,116.78,117.0,116.75,116.91,11537.0,114.8147,115.031,114.7852,114.9425,11537.0
2023-10-17 11:50:00,116.96,117.09,116.9,117.09,26293.0,114.9917,115.1195,114.9327,115.1195,26293.0
2023-10-17 12:00:00,117.09,117.3,117.06,117.23,24014.0,115.1195,115.326,115.09,115.2571,24014.0
2023-10-17 12:10:00,117.25,117.25,116.93,117.07,43869.0,115.2768,115.2768,114.9622,115.0998,43869.0
2023-10-17 12:20:00,117.03,117.17,116.96,117.12,20176.0,115.0605,115.1982,114.9917,115.149,20176.0
2023-10-17 12:30:00,117.11,117.2,116.99,117.08,7937.0,115.1392,115.2277,115.0212,115.1097,7937.0
2023-10-17 12:40:00,117.06,117.07,116.65,116.76,15793.0,115.09,115.0998,114.6869,114.7951,15793.0
2023-10-17 12:50:00,116.78,116.89,116.51,116.63,6172.0,114.8147,114.9229,114.5493,114.6672,6172.0
2023-10-17 13:00:00,116.61,116.63,116.48,116.56,2372.0,114.6476,114.6672,114.5198,114.5984,2372.0
2023-10-17 13:10:00,116.57,116.58,116.5,116.58,2779.0,114.6083,114.6181,114.5394,114.6181,2779.0
2023-10-17 13:20:00,116.59,116.61,116.46,116.55,8947.0,114.6279,114.6476,114.5001,114.5886,8947.0
2023-10-17 13:30:00,116.53,116.53,116.19,116.19,8159.0,114.5689,114.5689,114.2346,114.2346,8159.0
2023-10-17 13:40:00,116.23,116.35,116.11,116.16,29153.0,114.274,114.392,114.156,114.2052,29153.0
2023-10-17 13:50:00,116.11,116.15,115.81,115.84,5402.0,114.156,114.1953,113.861,113.8905,5402.0
2023-10-17 14:00:00,115.85,115.91,115.76,115.78,5172.0,113.9004,113.9594,113.8119,113.8315,5172.0
2023-10-17 14:10:00,115.78,115.98,115.66,115.68,7382.0,113.8315,114.0282,113.7136,113.7332,7382.0
2023-10-17 14:20:00,115.67,115.93,115.67,115.87,5445.0,113.7234,113.979,113.7234,113.92,5445.0
2023-10-17 14:30:00,115.86,115.95,115.78,115.94,6925.0,113.9102,113.9987,113.8315,113.9889,6925.0
2023-10-17 14:40:00,115.94,115.99,115.81,115.87,13120.0,113.9889,114.038,113.861,113.92,13120.0
2023-10-17 14:50:00,115.87,115.87,115.58,115.67,7708.0,113.92,113.92,113.6349,113.7234,7708.0
2023-10-17 15:00:00,115.63,115.83,115.59,115.81,6840.0,113.6841,113.8807,113.6447,113.861,6840.0
2023-10-17 15:10:00,115.84,115.87,115.72,115.79,10983.0,113.8905,113.92,113.7726,113.8414,10983.0
2023-10-17 15:20:00,115.79,115.92,115.79,115.92,13341.0,113.8414,113.9692,113.8414,113.9692,13341.0
2023-10-17 15:30:00,115.92,115.98,115.85,115.92,14567.0,113.9692,114.0282,113.9004,113.9692,14567.0
2023-10-17 15:40:00,115.93,115.97,115.82,115.91,30736.0,113.979,114.0184,113.8709,113.9594,30736.0
2023-10-17 15:50:00,115.93,116.3,115.87,116.2,124076.0,113.979,114.3428,113.92,114.2445,124076.0
2023-10-18 09:30:00,115.12,115.53,114.35,115.31,27686.0,113.1827,113.5858,112.4256,113.3695,27686.0
2023-10-18 09:40:00,115.19,115.3,114.72,115.0,64733.0,113.2515,113.3596,112.7894,113.0647,64733.0
2023-10-18 09:50:00,114.98,115.19,114.82,115.14,17438.0,113.045,113.2515,112.8877,113.2023,17438.0
2023-10-18 10:00:00,115.24,115.37,115.0,115.2,10304.0,113.3006,113.4284,113.0647,113.2613,10304.0
2023-10-18 10:10:00,115.14,116.02,115.13,116.02,11330.0,113.2023,114.0675,113.1925,114.0675,11330.0
2023-10-18 10:20:00,116.08,116.13,115.67,115.67,15699.0,114.1265,114.1757,113.7234,113.7234,15699.0
2023-10-18 10:30:00,115.48,115.79,115.43,115.69,5945.0,113.5366,113.8414,113.4874,113.7431,5945.0
2023-10-18 10:40:00,115.62,115.72,115.46,115.46,5392.0,113.6742,113.7726,113.5169,113.5169,5392.0
2023-10-18 10:50:00,115.47,115.47,114.99,115.13,13909.0,113.5268,113.5268,113.0548,113.1925,13909.0
2023-10-18 11:00:00,115.13,115.29,115.07,115.11,16056.0,113.1925,113.3498,113.1335,113.1728,16056.0
2023-10-18 11:10:00,115.05,115.26,115.03,115.21,5958.0,113.1138,113.3203,113.0942,113.2711,5958.0
2023-10-18 11:20:00,115.2,115.25,114.96,115.15,5656.0,113.2613,113.3105,113.0253,113.2122,5656.0
2023-10-18 11:30:00,115.11,115.19,114.86,114.9,11363.0,113.1728,113.2515,112.927,112.9664,11363.0
2023-10-18 11:40:00,114.91,115.03,114.87,114.89,15998.0,112.9762,113.0942,112.9369,112.9565,15998.0
2023-10-18 11:50:00,114.89,114.94,114.74,114.94,40203.0,112.9565,113.0057,112.8091,113.0057,40203.0
2023-10-18 12:00:00,114.91,115.3,114.86,115.16,22881.0,112.9762,113.3596,112.927,113.222,22881.0
2023-10-18 12:10:00,115.17,115.23,115.01,115.12,19471.0,113.2318,113.2908,113.0745,113.1827,19471.0
2023-10-18 12:20:00,115.11,115.14,114.92,115.08,7352.0,113.1728,113.2023,112.986,113.1433,7352.0
2023-10-18 12:30:00,115.07,115.13,114.93,115.06,26724.0,113.1335,113.1925,112.9959,113.1237,26724.0
2023-10-18 12:40:00,115.03,115.17,115.02,115.05,14920.0,113.0942,113.2318,113.0843,113.1138,14920.0
2023-10-18 12:50:00,115.06,115.06,114.77,114.95,10104.0,113.1237,113.1237,112.8385,113.0155,10104.0
2023-10-18 13:00:00,114.94,115.55,114.79,115.54,23708.0,113.0057,113.6054,112.8582,113.5956,23708.0
2023-10-18 13:10:00,115.44,115.91,115.44,115.66,12821.0,113.4973,113.9594,113.4973,113.7136,12821.0
2023-10-18 13:20:00,115.69,115.8,115.55,115.67,11533.0,113.7431,113.8512,113.6054,113.7234,11533.0
2023-10-18 13:30:00,115.64,115.64,114.93,115.04,9232.0,113.6939,113.6939,112.9959,113.104,9232.0
2023-10-18 13:40:00,115.06,115.15,114.99,115.14,7204.0,113.1237,113.2122,113.0548,113.2023,7204.0
2023-10-18 13:50:00,115.14,115.33,115.13,115.32,4237.0,113.2023,113.3891,113.1925,113.3793,4237.0
2023-10-18 14:00:00,115.33,115.73,115.26,115.6,16259.0,113.3891,113.7824,113.3203,113.6546,16259.0
2023-10-18 14:10:00,115.56,115.69,115.37,115.43,27384.0,113.6153,113.7431,113.4284,113.4874,27384.0
2023-10-18 14:20:00,115.44,115.58,115.36,115.47,8327.0,113.4973,113.6349,113.4186,113.5268,8327.0
2023-10-18 14:30:00,115.44,115.51,115.17,115.2,5627.0,113.4973,113.5661,113.2318,113.2613,5627.0
2023-10-18 14:40:00,115.17,115.22,114.99,115.1,10846.0,113.2318,113.281,113.0548,113.163,10846.0
2023-10-18 14:50:00,115.11,115.2,115.02,115.16,7940.0,113.1728,113.2613,113.0843,113.222,7940.0
2023-10-18 15:00:00,115.14,115.14,114.96,115.02,8747.0,113.2023,113.2023,113.0253,113.0843,8747.0
2023-10-18 15:10:00,115.03,115.16,114.97,115.12,10253.0,113.0942,113.222,113.0352,113.1827,10253.0
2023-10-18 15:20:00,115.1,115.23,114.94,115.05,11677.0,113.163,113.2908,113.0057,113.1138,11677.0
2023-10-18 15:30:00,115.06,115.16,114.96,115.02,15885.0,113.1237,113.222,113.0253,113.0843,15885.0
2023-10-18 15:40:00,115.0,115.05,114.55,114.89,78170.0,113.0647,113.1138,112.6222,112.9565,78170.0
2023-10-18 15:50:00,114.9,115.15,114.88,115.05,111030.0,112.9664,113.2122,112.9467,113.1138,111030.0
2023-10-19 09:30:00,114.77,114.97,114.36,114.51,11526.0,112.8385,113.0352,112.4354,112.5829,11526.0
2023-10-19 09:40:00,114.5,114.58,114.36,114.39,1657.0,112.5731,112.6517,112.4354,112.4649,1657.0
2023-10-19 09:50:00,114.31,114.64,114.13,114.6,7010.0,112.3863,112.7107,112.2093,112.6714,7010.0
2023-10-19 10:00:00,114.64,114.74,114.32,114.32,4600.0,112.7107,112.8091,112.3961,112.3961,4600.0
2023-10-19 10:10:00,114.36,114.65,114.22,114.4,6770.0,112.4354,112.7206,112.2978,112.4748,6770.0
2023-10-19 10:20:00,114.4,114.97,114.33,114.62,17734.0,112.4748,113.0352,112.406,112.6911,17734.0
2023-10-19 10:30:00,114.45,114.45,114.24,114.3,4313.0,112.5239,112.5239,112.3175,112.3765,4313.0
2023-10-19 10:40:00,114.3,114.42,114.27,114.3,4572.0,112.3765,112.4944,112.347,112.3765,4572.0
2023-10-19 10:50:00,114.3,114.4,114.09,114.2,5915.0,112.3765,112.4748,112.17,112.2781,5915.0
2023-10-19 11:00:00,114.22,114.65,114.22,114.46,5892.0,112.2978,112.7206,112.2978,112.5338,5892.0
2023-10-19 11:10:00,114.47,114.68,114.36,114.36,11939.0,112.5436,112.7501,112.4354,112.4354,11939.0
2023-10-19 11:20:00,114.41,114.51,114.16,114.45,9595.0,112.4846,112.5829,112.2388,112.5239,9595.0
2023-10-19 11:30:00,114.48,114.65,114.45,114.53,10252.0,112.5534,112.7206,112.5239,112.6026,10252.0
2023-10-19 11:40:00,114.56,114.69,114.46,114.63,15816.0,112.6321,112.7599,112.5338,112.7009,15816.0
2023-10-19 11:50:00,114.51,114.55,114.36,114.39,1514.0,112.5829,112.6222,112.4354,112.4649,1514.0
2023-10-19 12:00:00,114.36,114.93,114.09,114.57,30412.0,112.4354,112.9959,112.17,112.6419,30412.0
2023-10-19 12:10:00,114.51,114.88,114.38,114.88,4629.0,112.5829,112.9467,112.4551,112.9467,4629.0
2023-10-19 12:20:00,114.93,115.33,114.82,114.83,13026.0,112.9959,113.3891,112.8877,112.8975,13026.0
2023-10-19 12:30:00,114.84,114.95,113.89,114.06,9139.0,112.9074,113.0155,111.9734,112.1405,9139.0
2023-10-19 12:40:00,114.13,114.46,114.03,114.4,7156.0,112.2093,112.5338,112.111,112.4748,7156.0
2023-10-19 12:50:00,114.36,114.74,114.31,114.51,7041.0,112.4354,112.8091,112.3863,112.5829,7041.0
2023-10-19 13:00:00,114.65,114.96,114.58,114.93,7155.0,112.7206,113.0253,112.6517,112.9959,7155.0
2023-10-19 13:10:00,114.9,114.95,114.52,114.66,4557.0,112.9664,113.0155,112.5928,112.7304,4557.0
2023-10-19 13:20:00,114.63,114.71,114.33,114.43,6812.0,112.7009,112.7796,112.406,112.5043,6812.0
2023-10-19 13:30:00,114.49,114.5,113.6,113.66,6034.0,112.5633,112.5731,111.6882,111.7472,6034.0
2023-10-19 13:40:00,113.67,113.71,113.34,113.41,16450.0,111.7571,111.7964,111.4326,111.5014,16450.0
2023-10-19 13:50:00,113.44,113.57,113.27,113.37,6897.0,111.5309,111.6587,111.3638,111.4621,6897.0
2023-10-19 14:00:00,113.34,113.49,112.95,112.96,14864.0,111.4326,111.5801,111.0492,111.059,14864.0
2023-10-19 14:10:00,112.99,113.49,112.9,113.44,12042.0,111.0885,111.5801,111.0,111.5309,12042.0
2023-10-19 14:20:00,113.44,113.5,113.11,113.22,13856.0,111.5309,111.5899,111.2065,111.3146,13856.0
2023-10-19 14:30:00,113.22,113.23,112.66,112.76,9360.0,111.3146,111.3245,110.7641,110.8624,9360.0
2023-10-19 14:40:00,112.75,112.85,112.48,112.48,13805.0,110.8525,110.9509,110.5871,110.5871,13805.0
2023-10-19 14:50:00,112.44,112.57,112.33,112.51,11674.0,110.5478,110.6756,110.4396,110.6166,11674.0
2023-10-19 15:00:00,112.47,112.58,112.26,112.27,11089.0,110.5773,110.6854,110.3708,110.3806,11089.0
2023-10-19 15:10:00,112.27,112.39,112.21,112.36,13383.0,110.3806,110.4986,110.3216,110.4691,13383.0
2023-10-19 15:20:00,112.36,112.39,112.07,112.29,17394.0,110.4691,110.4986,110.184,110.4003,17394.0
2023-10-19 15:30:00,112.31,112.44,112.25,112.39,54612.0,110.4199,110.5478,110.361,110.4986,54612.0
2023-10-19 15:40:00,112.39,112.45,111.98,112.45,41733.0,110.4986,110.5576,110.0955,110.5576,41733.0
2023-10-19 15:50:00,112.44,112.67,112.29,112.4,140540.0,110.5478,110.7739,110.4003,110.5084,140540.0
2023-10-20 09:30:00,112.69,112.78,112.21,112.23,78324.0,110.7936,110.882,110.3216,110.3413,78324.0
2023-10-20 09:40:00,112.15,112.73,112.13,112.72,6771.0,110.2626,110.8329,110.243,110.823,6771.0
2023-10-20 09:50:00,112.73,112.73,111.56,111.73,29710.0,110.8329,110.8329,109.6826,109.8497,29710.0
2023-10-20 10:00:00,111.5,111.83,111.21,111.5,19340.0,109.6236,109.948,109.3385,109.6236,19340.0
2023-10-20 10:10:00,111.45,111.45,110.99,111.11,39432.0,109.5744,109.5744,109.1222,109.2401,39432.0
2023-10-20 10:20:00,111.1,111.16,110.95,110.96,19595.0,109.2303,109.2893,109.0828,109.0927,19595.0
2023-10-20 10:30:00,110.95,111.06,110.82,110.87,13408.0,109.0828,109.191,108.955,109.0042,13408.0
2023-10-20 10:40:00,110.79,111.3,110.75,111.26,13093.0,108.9255,109.4269,108.8862,109.3876,13093.0
2023-10-20 10:50:00,111.25,111.39,111.16,111.24,14356.0,109.3778,109.5154,109.2893,109.368,14356.0
2023-10-20 11:00:00,111.3,111.57,111.27,111.51,8708.0,109.4269,109.6924,109.3974,109.6334,8708.0
2023-10-20 11:10:00,111.51,111.88,111.46,111.85,23396.0,109.6334,109.9972,109.5843,109.9677,23396.0
2023-10-20 11:20:00,111.9,111.9,111.47,111.65,32720.0,110.0168,110.0168,109.5941,109.7711,32720.0
2023-10-20 11:30:00,111.61,111.8,111.46,111.8,15207.0,109.7317,109.9185,109.5843,109.9185,15207.0
2023-10-20 11:40:00,111.81,112.05,111.71,112.0,7451.0,109.9284,110.1643,109.83,110.1152,7451.0
2023-10-20 11:50:00,112.0,112.18,111.84,112.04,11679.0,110.1152,110.2921,109.9579,110.1545,11679.0
2023-10-20 12:00:00,112.08,112.12,111.65,111.65,7387.0,110.1938,110.2331,109.7711,109.7711,7387.0
2023-10-20 12:10:00,111.64,111.87,111.64,111.87,7408.0,109.7612,109.9874,109.7612,109.9874,7408.0
2023-10-20 12:20:00,111.87,112.31,111.87,112.1,8575.0,109.9874,110.4199,109.9874,110.2135,8575.0
2023-10-20 12:30:00,112.12,112.25,112.04,112.19,4517.0,110.2331,110.361,110.1545,110.302,4517.0
2023-10-20 12:40:00,112.2,112.23,112.05,112.1,9243.0,110.3118,110.3413,110.1643,110.2135,9243.0
2023-10-20 12:50:00,112.12,112.27,112.04,112.22,6262.0,110.2331,110.3806,110.1545,110.3315,6262.0
2023-10-20 13:00:00,112.2,112.21,111.8,111.83,3286.0,110.3118,110.3216,109.9185,109.948,3286.0
2023-10-20 13:10:00,111.89,112.22,111.84,112.17,5113.0,110.007,110.3315,109.9579,110.2823,5113.0
2023-10-20 13:20:00,112.19,112.25,112.03,112.06,4007.0,110.302,110.361,110.1447,110.1742,4007.0
2023-10-20 13:30:00,112.11,112.11,111.98,112.04,5261.0,110.2233,110.2233,110.0955,110.1545,5261.0
2023-10-20 13:40:00,112.01,112.22,112.01,112.03,4964.0,110.125,110.3315,110.125,110.1447,4964.0
2023-10-20 13:50:00,112.05,112.17,111.84,112.17,6780.0,110.1643,110.2823,109.9579,110.2823,6780.0
2023-10-20 14:00:00,112.16,112.23,111.93,112.11,8161.0,110.2725,110.3413,110.0463,110.2233,8161.0
2023-10-20 14:10:00,112.13,112.13,111.69,111.73,6365.0,110.243,110.243,109.8104,109.8497,6365.0
2023-10-20 14:20:00,111.73,111.78,111.58,111.58,5517.0,109.8497,109.8989,109.7022,109.7022,5517.0
2023-10-20 14:30:00,111.59,111.75,111.47,111.58,8971.0,109.7121,109.8694,109.5941,109.7022,8971.0
2023-10-20 14:40:00,111.58,111.58,111.4,111.53,4889.0,109.7022,109.7022,109.5253,109.6531,4889.0
2023-10-20 14:50:00,111.51,111.56,111.38,111.4,6923.0,109.6334,109.6826,109.5056,109.5253,6923.0
2023-10-20 15:00:00,111.45,111.54,111.4,111.4,7499.0,109.5744,109.6629,109.5253,109.5253,7499.0
2023-10-20 15:10:00,111.36,111.44,111.27,111.44,11467.0,109.4859,109.5646,109.3974,109.5646,11467.0
2023-10-20 15:20:00,111.46,111.46,111.14,111.3,13906.0,109.5843,109.5843,109.2696,109.4269,13906.0
2023-10-20 15:30:00,111.34,111.39,111.22,111.3,10515.0,109.4663,109.5154,109.3483,109.4269,10515.0
2023-10-20 15:40:00,111.31,111.32,111.01,111.29,22929.0,109.4368,109.4466,109.1418,109.4171,22929.0
2023-10-20 15:50:00,111.27,111.28,110.98,111.13,89826.0,109.3974,109.4073,109.1123,109.2598,89826.0
2023-10-23 09:30:00,110.39,110.5,109.06,109.67,20937.0,108.5323,108.6404,107.2246,107.8244,20937.0
2023-10-23 09:40:00,109.58,110.15,109.31,110.15,47193.0,107.7359,108.2963,107.4704,108.2963,47193.0
2023-10-23 09:50:00,110.02,110.4,109.75,110.4,10145.0,108.1685,108.5421,107.903,108.5421,10145.0
2023-10-23 10:00:00,110.45,110.5,110.07,110.14,8067.0,108.5912,108.6404,108.2176,108.2865,8067.0
2023-10-23 10:10:00,110.17,110.25,110.0,110.23,15061.0,108.316,108.3946,108.1488,108.3749,15061.0
2023-10-23 10:20:00,110.21,110.52,110.14,110.14,44124.0,108.3553,108.6601,108.2865,108.2865,44124.0
2023-10-23 10:30:00,110.14,110.25,109.81,109.95,13672.0,108.2865,108.3946,107.962,108.0997,13672.0
2023-10-23 10:40:00,109.99,110.35,109.95,110.16,25758.0,108.139,108.4929,108.0997,108.3061,25758.0
2023-10-23 10:50:00,110.19,110.22,109.75,109.91,11301.0,108.3356,108.3651,107.903,108.0603,11301.0
2023-10-23 11:00:00,109.94,110.13,109.79,109.98,6485.0,108.0898,108.2766,107.9424,108.1292,6485.0
2023-10-23 11:10:00,110.06,110.22,109.91,110.11,11153.0,108.2078,108.3651,108.0603,108.257,11153.0
2023-10-23 11:20:00,110.1,110.15,109.89,109.96,12549.0,108.2471,108.2963,108.0407,108.1095,12549.0
2023-10-23 11:30:00,109.98,110.27,109.95,110.18,31992.0,108.1292,108.4143,108.0997,108.3258,31992.0
2023-10-23 11:40:00,110.19,110.2,109.94,110.19,13547.0,108.3356,108.3455,108.0898,108.3356,13547.0
2023-10-23 11:50:00,110.19,110.22,110.1,110.17,15631.0,108.3356,108.3651,108.2471,108.316,15631.0
2023-10-23 12:00:00,110.17,110.19,110.04,110.05,6848.0,108.316,108.3356,108.1881,108.198,6848.0
2023-10-23 12:10:00,110.04,110.04,109.51,109.51,19903.0,108.1881,108.1881,107.6671,107.6671,19903.0
2023-10-23 12:20:00,109.52,109.83,109.5,109.77,10842.0,107.6769,107.9817,107.6572,107.9227,10842.0
2023-10-23 12:30:00,109.74,109.83,109.68,109.79,9982.0,107.8932,107.9817,107.8342,107.9424,9982.0
2023-10-23 12:40:00,109.79,109.85,109.73,109.84,5689.0,107.9424,108.0013,107.8834,107.9915,5689.0
2023-10-23 12:50:00,109.83,110.24,109.83,110.24,5726.0,107.9817,108.3848,107.9817,108.3848,5726.0
2023-10-23 13:00:00,110.28,110.48,110.18,110.33,11367.0,108.4241,108.6207,108.3258,108.4733,11367.0
2023-10-23 13:10:00,110.29,110.31,109.93,109.93,15991.0,108.4339,108.4536,108.08,108.08,15991.0
2023-10-23 13:20:00,109.94,110.06,109.87,109.97,5504.0,108.0898,108.2078,108.021,108.1193,5504.0
2023-10-23 13:30:00,109.93,109.96,109.67,109.85,17606.0,108.08,108.1095,107.8244,108.0013,17606.0
2023-10-23 13:40:00,109.82,109.9,109.66,109.81,47139.0,107.9718,108.0505,107.8145,107.962,47139.0
2023-10-23 13:50:00,109.92,109.92,109.43,109.52,43074.0,108.0702,108.0702,107.5884,107.6769,43074.0
2023-10-23 14:00:00,109.48,109.54,109.39,109.51,10420.0,107.6376,107.6966,107.5491,107.6671,10420.0
2023-10-23 14:10:00,109.49,109.53,109.2,109.24,21838.0,107.6474,107.6867,107.3623,107.4016,21838.0
2023-10-23 14:20:00,109.21,109.33,109.16,109.17,22841.0,107.3721,107.4901,107.323,107.3328,22841.0
2023-10-23 14:30:00,109.17,109.24,108.94,109.04,38356.0,107.3328,107.4016,107.1067,107.205,38356.0
2023-10-23 14:40:00,109.05,109.43,109.03,109.32,30009.0,107.2148,107.5884,107.1951,107.4803,30009.0
2023-10-23 14:50:00,109.33,109.53,109.23,109.48,39099.0,107.4901,107.6867,107.3918,107.6376,39099.0
2023-10-23 15:00:00,109.5,109.65,109.38,109.45,14928.0,107.6572,107.8047,107.5393,107.6081,14928.0
2023-10-23 15:10:00,109.41,109.45,109.15,109.19,30714.0,107.5687,107.6081,107.3131,107.3525,30714.0
2023-10-23 15:20:00,109.17,109.17,108.75,108.89,18725.0,107.3328,107.3328,106.9199,107.0575,18725.0
2023-10-23 15:30:00,108.86,108.98,108.82,108.83,21519.0,107.028,107.146,106.9887,106.9985,21519.0
2023-10-23 15:40:00,108.8,109.19,108.79,109.07,42801.0,106.969,107.3525,106.9592,107.2345,42801.0
2023-10-23 15:50:00,109.09,109.09,108.75,108.78,182665.0,107.2541,107.2541,106.9199,106.9494,182665.0
2023-10-24 09:30:00,109.61,111.41,109.32,111.2,33206.0,107.7654,109.5351,107.4803,109.3286,33206.0
2023-10-24 09:40:00,111.2,111.2,110.35,110.49,41659.0,109.3286,109.3286,108.4929,108.6306,41659.0
2023-10-24 09:50:00,110.53,110.98,110.36,110.67,39059.0,108.6699,109.1123,108.5028,108.8075,39059.0
2023-10-24 10:00:00,110.67,110.92,110.42,110.88,36757.0,108.8075,109.0533,108.5618,109.014,36757.0
2023-10-24 10:10:00,110.84,111.02,110.65,110.77,19988.0,108.9747,109.1517,108.7879,108.9059,19988.0
2023-10-24 10:20:00,110.74,111.36,110.58,111.36,33345.0,108.8764,109.4859,108.7191,109.4859,33345.0
2023-10-24 10:30:00,111.36,111.6,111.09,111.12,25107.0,109.4859,109.7219,109.2205,109.25,25107.0
2023-10-24 10:40:00,111.07,111.45,111.06,111.43,28698.0,109.2008,109.5744,109.191,109.5548,28698.0
2023-10-24 10:50:00,111.46,111.54,111.06,111.09,25185.0,109.5843,109.6629,109.191,109.2205,25185.0
2023-10-24 11:00:00,111.12,111.15,110.8,111.01,15634.0,109.25,109.2795,108.9354,109.1418,15634.0
2023-10-24 11:10:00,110.97,111.15,110.75,111.08,21398.0,109.1025,109.2795,108.8862,109.2106,21398.0
2023-10-24 11:20:00,111.12,111.14,110.75,110.87,44067.0,109.25,109.2696,108.8862,109.0042,44067.0
2023-10-24 11:30:00,110.83,110.97,110.75,110.8,26011.0,108.9649,109.1025,108.8862,108.9354,26011.0
2023-10-24 11:40:00,110.8,110.99,110.76,110.86,27111.0,108.9354,109.1222,108.896,108.9943,27111.0
2023-10-24 11:50:00,110.81,110.95,110.71,110.89,20577.0,108.9452,109.0828,108.8469,109.0238,20577.0
2023-10-24 12:00:00,110.93,111.07,110.76,110.79,11426.0,109.0632,109.2008,108.896,108.9255,11426.0
2023-10-24 12:10:00,110.76,110.76,110.48,110.5,21564.0,108.896,108.896,108.6207,108.6404,21564.0
2023-10-24 12:20:00,110.5,110.5,110.25,110.32,21144.0,108.6404,108.6404,108.3946,108.4634,21144.0
2023-10-24 12:30:00,110.26,110.51,110.25,110.42,6450.0,108.4044,108.6502,108.3946,108.5618,6450.0
2023-10-24 12:40:00,110.43,110.43,110.23,110.28,10903.0,108.5716,108.5716,108.3749,108.4241,10903.0
2023-10-24 12:50:00,110.32,110.34,110.18,110.28,9035.0,108.4634,108.4831,108.3258,108.4241,9035.0
2023-10-24 13:00:00,110.29,110.46,110.25,110.26,5550.0,108.4339,108.6011,108.3946,108.4044,5550.0
2023-10-24 13:10:00,110.25,110.36,110.18,110.36,12812.0,108.3946,108.5028,108.3258,108.5028,12812.0
2023-10-24 13:20:00,110.36,110.57,110.35,110.55,8163.0,108.5028,108.7092,108.4929,108.6896,8163.0
2023-10-24 13:30:00,110.55,110.77,110.45,110.71,21602.0,108.6896,108.9059,108.5912,108.8469,21602.0
2023-10-24 13:40:00,110.7,110.72,110.53,110.57,5715.0,108.837,108.8567,108.6699,108.7092,5715.0
2023-10-24 13:50:00,110.55,110.6,110.47,110.52,6625.0,108.6896,108.7387,108.6109,108.6601,6625.0
2023-10-24 14:00:00,110.51,110.86,110.51,110.79,10606.0,108.6502,108.9943,108.6502,108.9255,10606.0
2023-10-24 14:10:00,110.8,110.85,110.69,110.76,8175.0,108.9354,108.9845,108.8272,108.896,8175.0
2023-10-24 14:20:00,110.73,111.0,110.73,111.0,7814.0,108.8665,109.132,108.8665,109.132,7814.0
2023-10-24 14:30:00,111.02,111.22,111.02,111.17,10829.0,109.1517,109.3483,109.1517,109.2991,10829.0
2023-10-24 14:40:00,111.18,111.27,111.1,111.2,9520.0,109.309,109.3974,109.2303,109.3286,9520.0
2023-10-24 14:50:00,111.19,111.25,111.11,111.2,19211.0,109.3188,109.3778,109.2401,109.3286,19211.0
2023-10-24 15:00:00,111.2,111.29,111.11,111.12,27795.0,109.3286,109.4171,109.2401,109.25,27795.0
2023-10-24 15:10:00,111.1,111.41,111.07,111.41,30748.0,109.2303,109.5351,109.2008,109.5351,30748.0
2023-10-24 15:20:00,111.42,111.65,111.33,111.58,13525.0,109.5449,109.7711,109.4564,109.7022,13525.0
2023-10-24 15:30:00,111.61,111.63,111.33,111.34,32712.0,109.7317,109.7514,109.4564,109.4663,32712.0
2023-10-24 15:40:00,111.37,111.48,111.26,111.43,48851.0,109.4958,109.6039,109.3876,109.5548,48851.0
2023-10-24 15:50:00,111.44,111.66,111.17,111.48,137505.0,109.5646,109.7809,109.2991,109.6039,137505.0
2023-10-25 09:30:00,107.19,108.25,105.01,108.23,125232.0,105.3861,106.4283,103.2428,106.4086,125232.0
2023-10-25 09:40:00,107.98,109.15,107.36,107.36,46324.0,106.1628,107.3131,105.5532,105.5532,46324.0
2023-10-25 09:50:00,107.35,107.75,107.0,107.1,24538.0,105.5434,105.9367,105.1993,105.2976,24538.0
2023-10-25 10:00:00,107.06,107.3,106.63,107.18,42027.0,105.2583,105.4943,104.8355,105.3763,42027.0
2023-10-25 10:10:00,107.24,107.66,107.02,107.02,40729.0,105.4353,105.8482,105.219,105.219,40729.0
2023-10-25 10:20:00,107.06,107.31,106.81,106.83,82558.0,105.2583,105.5041,105.0125,105.0322,82558.0
2023-10-25 10:30:00,106.82,107.53,106.8,107.52,57302.0,105.0223,105.7204,105.0027,105.7106,57302.0
2023-10-25 10:40:00,107.46,107.51,107.02,107.23,76527.0,105.6516,105.7007,105.219,105.4254,76527.0
2023-10-25 10:50:00,107.19,107.36,106.88,107.12,24685.0,105.3861,105.5532,105.0813,105.3173,24685.0
2023-10-25 11:00:00,107.09,107.2,106.77,106.94,24780.0,105.2878,105.3959,104.9732,105.1403,24780.0
2023-10-25 11:10:00,106.94,107.2,106.71,106.97,161680.0,105.1403,105.3959,104.9142,105.1698,161680.0
2023-10-25 11:20:00,106.97,107.28,106.77,106.96,57106.0,105.1698,105.4746,104.9732,105.16,57106.0
2023-10-25 11:30:00,106.92,107.23,106.58,106.87,116223.0,105.1207,105.4254,104.7864,105.0715,116223.0
2023-10-25 11:40:00,106.91,106.95,106.17,106.18,38201.0,105.1108,105.1501,104.3833,104.3931,38201.0
2023-10-25 11:50:00,106.15,106.15,105.75,105.79,50855.0,104.3636,104.3636,103.9703,104.0097,50855.0
2023-10-25 12:00:00,105.76,105.8,105.2,105.25,37577.0,103.9802,104.0195,103.4296,103.4788,37577.0
2023-10-25 12:10:00,105.22,105.41,104.99,105.16,45177.0,103.4493,103.6361,103.2231,103.3903,45177.0
2023-10-25 12:20:00,105.15,105.3,105.07,105.09,36739.0,103.3804,103.5279,103.3018,103.3215,36739.0
2023-10-25 12:30:00,105.11,105.31,104.72,104.81,51376.0,103.3411,103.5377,102.9577,103.0462,51376.0
2023-10-25 12:40:00,104.79,104.79,104.14,104.37,57600.0,103.0265,103.0265,102.3874,102.6136,57600.0
2023-10-25 12:50:00,104.38,104.5,103.89,104.19,41350.0,102.6234,102.7414,102.1416,102.4366,41350.0
2023-10-25 13:00:00,104.18,104.18,103.75,104.16,75466.0,102.4268,102.4268,102.004,102.4071,75466.0
2023-10-25 13:10:00,104.13,104.76,103.97,104.69,112241.0,102.3776,102.997,102.2203,102.9282,112241.0
2023-10-25 13:20:00,104.73,104.9,104.56,104.81,21716.0,102.9675,103.1346,102.8004,103.0462,21716.0
2023-10-25 13:30:00,104.82,104.87,104.57,104.69,66944.0,103.056,103.1052,102.8102,102.9282,66944.0
2023-10-25 13:40:00,104.68,105.16,104.65,104.92,37496.0,102.9184,103.3903,102.8889,103.1543,37496.0
2023-10-25 13:50:00,104.95,105.4,104.95,105.34,43616.0,103.1838,103.6262,103.1838,103.5672,43616.0
2023-10-25 14:00:00,105.33,105.64,105.06,105.64,31943.0,103.5574,103.8622,103.292,103.8622,31943.0
2023-10-25 14:10:00,105.62,105.93,105.49,105.93,17969.0,103.8425,104.1473,103.7147,104.1473,17969.0
2023-10-25 14:20:00,105.99,106.06,105.7,105.72,37125.0,104.2063,104.2751,103.9212,103.9408,37125.0
2023-10-25 14:30:00,105.71,105.84,105.55,105.59,37263.0,103.931,104.0588,103.7737,103.813,37263.0
2023-10-25 14:40:00,105.59,105.81,105.53,105.78,29239.0,103.813,104.0293,103.754,103.9998,29239.0
2023-10-25 14:50:00,105.79,106.1,105.72,105.92,30897.0,104.0097,104.3145,103.9408,104.1375,30897.0
2023-10-25 15:00:00,105.91,106.17,105.78,106.15,26342.0,104.1277,104.3833,103.9998,104.3636,26342.0
2023-10-25 15:10:00,106.2,106.25,106.01,106.02,64660.0,104.4128,104.4619,104.226,104.2358,64660.0
2023-10-25 15:20:00,106.0,106.2,105.94,106.17,41526.0,104.2161,104.4128,104.1571,104.3833,41526.0
2023-10-25 15:30:00,106.17,106.24,106.09,106.09,50084.0,104.3833,104.4521,104.3046,104.3046,50084.0
2023-10-25 15:40:00,106.1,106.16,105.91,105.92,65959.0,104.3145,104.3734,104.1277,104.1375,65959.0
2023-10-25 15:50:00,105.91,106.01,105.59,105.62,291340.0,104.1277,104.226,103.813,103.8425,291340.0
2023-10-26 09:30:00,105.64,106.08,104.56,104.88,24475.0,103.8622,104.2948,102.8004,103.115,24475.0
2023-10-26 09:40:00,104.85,105.88,104.75,105.68,24892.0,103.0855,104.0982,102.9872,103.9015,24892.0
2023-10-26 09:50:00,105.88,106.28,105.62,105.82,25220.0,104.0982,104.4914,103.8425,104.0392,25220.0
2023-10-26 10:00:00,105.8,105.81,105.06,105.13,29442.0,104.0195,104.0293,103.292,103.3608,29442.0
2023-10-26 10:10:00,105.14,105.28,104.94,104.94,18081.0,103.3706,103.5083,103.174,103.174,18081.0
2023-10-26 10:20:00,104.93,105.72,104.77,105.63,27453.0,103.1641,103.9408,103.0068,103.8524,27453.0
2023-10-26 10:30:00,105.7,105.72,105.23,105.3,26211.0,103.9212,103.9408,103.4591,103.5279,26211.0
2023-10-26 10:40:00,105.28,105.82,105.23,105.82,67634.0,103.5083,104.0392,103.4591,104.0392,67634.0
2023-10-26 10:50:00,105.83,106.44,105.83,106.44,34710.0,104.049,104.6487,104.049,104.6487,34710.0
2023-10-26 11:00:00,106.44,106.67,105.45,105.45,30610.0,104.6487,104.8749,103.6754,103.6754,30610.0
2023-10-26 11:10:00,105.55,105.62,105.17,105.22,27813.0,103.7737,103.8425,103.4001,103.4493,27813.0
2023-10-26 11:20:00,105.16,105.18,104.82,104.82,49309.0,103.3903,103.4099,103.056,103.056,49309.0
2023-10-26 11:30:00,104.86,104.95,104.35,104.38,57748.0,103.0953,103.1838,102.5939,102.6234,57748.0
2023-10-26 11:40:00,104.35,104.58,104.24,104.45,61955.0,102.5939,102.82,102.4858,102.6922,61955.0
2023-10-26 11:50:00,104.46,104.79,104.4,104.52,39574.0,102.7021,103.0265,102.6431,102.761,39574.0
2023-10-26 12:00:00,104.5,104.52,104.11,104.22,32454.0,102.7414,102.761,102.3579,102.4661,32454.0
2023-10-26 12:10:00,104.16,104.16,103.85,103.85,21752.0,102.4071,102.4071,102.1023,102.1023,21752.0
2023-10-26 12:20:00,103.85,104.13,103.82,104.13,11584.0,102.1023,102.3776,102.0728,102.3776,11584.0
2023-10-26 12:30:00,104.13,104.23,103.67,103.69,37520.0,102.3776,102.4759,101.9253,101.945,37520.0
2023-10-26 12:40:00,103.65,103.83,103.54,103.58,24356.0,101.9057,102.0827,101.7975,101.8369,24356.0
2023-10-26 12:50:00,103.63,103.75,103.56,103.57,35452.0,101.886,102.004,101.8172,101.827,35452.0
2023-10-26 13:00:00,103.48,103.74,103.36,103.59,30206.0,101.7385,101.9942,101.6206,101.8467,30206.0
2023-10-26 13:10:00,103.57,103.9,103.49,103.84,18180.0,101.827,102.1515,101.7484,102.0925,18180.0
2023-10-26 13:20:00,103.81,103.82,103.55,103.63,28417.0,102.063,102.0728,101.8074,101.886,28417.0
2023-10-26 13:30:00,103.64,103.73,103.4,103.64,18706.0,101.8959,101.9843,101.6599,101.8959,18706.0
2023-10-26 13:40:00,103.65,103.97,103.63,103.96,19235.0,101.9057,102.2203,101.886,102.2105,19235.0
2023-10-26 13:50:00,103.94,104.22,103.88,104.14,20591.0,102.1908,102.4661,102.1318,102.3874,20591.0
2023-10-26 14:00:00,104.14,104.35,104.07,104.35,10134.0,102.3874,102.5939,102.3186,102.5939,10134.0
2023-10-26 14:10:00,104.34,104.67,104.3,104.52,10824.0,102.5841,102.9085,102.5447,102.761,10824.0
2023-10-26 14:20:00,104.6,104.66,104.5,104.53,9336.0,102.8397,102.8987,102.7414,102.7709,9336.0
2023-10-26 14:30:00,104.58,104.82,104.39,104.68,11120.0,102.82,103.056,102.6332,102.9184,11120.0
2023-10-26 14:40:00,104.63,104.8,104.58,104.67,8092.0,102.8692,103.0363,102.82,102.9085,8092.0
2023-10-26 14:50:00,104.73,104.97,104.7,104.95,11086.0,102.9675,103.2035,102.938,103.1838,11086.0
2023-10-26 15:00:00,104.96,105.31,104.96,105.18,10937.0,103.1936,103.5377,103.1936,103.4099,10937.0
2023-10-26 15:10:00,105.18,105.18,104.84,105.02,21722.0,103.4099,103.4099,103.0757,103.2526,21722.0
2023-10-26 15:20:00,105.01,105.11,104.91,104.93,17843.0,103.2428,103.3411,103.1445,103.1641,17843.0
2023-10-26 15:30:00,104.93,104.94,104.37,104.46,29404.0,103.1641,103.174,102.6136,102.7021,29404.0
2023-10-26 15:40:00,104.46,104.46,104.14,104.34,46184.0,102.7021,102.7021,102.3874,102.5841,46184.0
2023-10-26 15:50:00,104.28,104.66,104.23,104.37,211771.0,102.5251,102.8987,102.4759,102.6136,211771.0
2023-10-27 09:30:00,104.78,104.78,102.35,102.35,25210.0,103.0167,103.0167,100.6276,100.6276,25210.0
2023-10-27 09:40:00,102.27,102.93,102.11,102.79,27197.0,100.5489,101.1978,100.3916,101.0602,27197.0
2023-10-27 09:50:00,102.78,102.79,102.43,102.6,31620.0,101.0503,101.0602,100.7062,100.8734,31620.0
2023-10-27 10:00:00,102.52,103.95,102.52,103.63,60697.0,100.7947,102.2006,100.7947,101.886,60697.0
2023-10-27 10:10:00,103.66,104.11,103.58,103.61,73388.0,101.9155,102.3579,101.8369,101.8664,73388.0
2023-10-27 10:20:00,103.61,103.7,103.24,103.67,64930.0,101.8664,101.9548,101.5026,101.9253,64930.0
2023-10-27 10:30:00,103.69,103.83,103.41,103.41,29911.0,101.945,102.0827,101.6697,101.6697,29911.0
2023-10-27 10:40:00,103.43,103.72,103.15,103.7,68501.0,101.6894,101.9745,101.4141,101.9548,68501.0
2023-10-27 10:50:00,103.7,104.09,103.67,103.69,20854.0,101.9548,102.3383,101.9253,101.945,20854.0
2023-10-27 11:00:00,103.8,103.95,103.62,103.83,15167.0,102.0532,102.2006,101.8762,102.0827,15167.0
2023-10-27 11:10:00,103.92,104.24,103.72,104.18,23685.0,102.1711,102.4858,101.9745,102.4268,23685.0
2023-10-27 11:20:00,104.15,104.4,103.87,103.87,60002.0,102.3973,102.6431,102.122,102.122,60002.0
2023-10-27 11:30:00,103.9,103.94,103.7,103.8,22294.0,102.1515,102.1908,101.9548,102.0532,22294.0
2023-10-27 11:40:00,103.85,104.09,103.7,103.77,20729.0,102.1023,102.3383,101.9548,102.0237,20729.0
2023-10-27 11:50:00,103.76,103.99,103.71,103.97,21905.0,102.0138,102.24,101.9647,102.2203,21905.0
2023-10-27 12:00:00,103.95,104.3,103.74,104.29,71744.0,102.2006,102.5447,101.9942,102.5349,71744.0
2023-10-27 12:10:00,104.25,104.34,104.07,104.27,21515.0,102.4956,102.5841,102.3186,102.5153,21515.0
2023-10-27 12:20:00,104.26,104.3,103.86,104.02,15519.0,102.5054,102.5447,102.1122,102.2695,15519.0
2023-10-27 12:30:00,104.02,104.26,103.92,104.26,11543.0,102.2695,102.5054,102.1711,102.5054,11543.0
2023-10-27 12:40:00,104.29,104.29,103.96,103.97,16031.0,102.5349,102.5349,102.2105,102.2203,16031.0
2023-10-27 12:50:00,103.97,104.03,103.8,103.84,23648.0,102.2203,102.2793,102.0532,102.0925,23648.0
2023-10-27 13:00:00,103.79,103.82,103.39,103.43,18852.0,102.0433,102.0728,101.6501,101.6894,18852.0
2023-10-27 13:10:00,103.4,103.46,103.0,103.09,17420.0,101.6599,101.7189,101.2666,101.3551,17420.0
2023-10-27 13:20:00,103.06,103.13,102.74,102.82,29683.0,101.3256,101.3944,101.011,101.0897,29683.0
2023-10-27 13:30:00,102.73,102.99,102.58,102.93,18939.0,101.0012,101.2568,100.8537,101.1978,18939.0
2023-10-27 13:40:00,102.9,103.14,102.82,102.95,10674.0,101.1683,101.4043,101.0897,101.2175,10674.0
2023-10-27 13:50:00,102.97,103.06,102.76,102.87,10376.0,101.2371,101.3256,101.0307,101.1388,10376.0
2023-10-27 14:00:00,102.83,102.83,102.51,102.68,9886.0,101.0995,101.0995,100.7849,100.952,9886.0
2023-10-27 14:10:00,102.69,102.99,102.63,102.78,11315.0,100.9618,101.2568,100.9028,101.0503,11315.0
2023-10-27 14:20:00,102.83,102.84,102.57,102.62,11562.0,101.0995,101.1093,100.8439,100.893,11562.0
2023-10-27 14:30:00,102.6,103.0,102.55,102.9,25868.0,100.8734,101.2666,100.8242,101.1683,25868.0
2023-10-27 14:40:00,102.99,103.35,102.98,103.2,69426.0,101.2568,101.6107,101.247,101.4633,69426.0
2023-10-27 14:50:00,103.22,103.25,102.76,102.85,35258.0,101.4829,101.5124,101.0307,101.1191,35258.0
2023-10-27 15:00:00,102.85,103.0,102.74,102.78,36655.0,101.1191,101.2666,101.011,101.0503,36655.0
2023-10-27 15:10:00,102.79,102.9,102.67,102.84,17270.0,101.0602,101.1683,100.9422,101.1093,17270.0
2023-10-27 15:20:00,102.83,102.94,102.57,102.92,23586.0,101.0995,101.2076,100.8439,101.188,23586.0
2023-10-27 15:30:00,102.91,102.97,102.51,102.52,39899.0,101.1781,101.2371,100.7849,100.7947,39899.0
2023-10-27 15:40:00,102.54,102.7,102.38,102.48,67267.0,100.8144,100.9717,100.6571,100.7554,67267.0
2023-10-27 15:50:00,102.49,102.84,102.39,102.78,229210.0,100.7652,101.1093,100.6669,101.0503,229210.0
2023-10-30 09:30:00,104.16,104.23,103.48,103.48,21134.0,102.4071,102.4759,101.7385,101.7385,21134.0
2023-10-30 09:40:00,103.48,103.72,103.17,103.53,42157.0,101.7385,101.9745,101.4338,101.7877,42157.0
2023-10-30 09:50:00,103.44,103.61,102.54,102.79,41358.0,101.6992,101.8664,100.8144,101.0602,41358.0
2023-10-30 10:00:00,102.7,103.09,102.57,102.87,28965.0,100.9717,101.3551,100.8439,101.1388,28965.0
2023-10-30 10:10:00,102.86,103.02,102.81,103.0,18413.0,101.129,101.2863,101.0798,101.2666,18413.0
2023-10-30 10:20:00,103.0,103.04,102.53,102.7,24059.0,101.2666,101.3059,100.8045,100.9717,24059.0
2023-10-30 10:30:00,102.7,103.22,102.66,102.99,26211.0,100.9717,101.4829,100.9323,101.2568,26211.0
2023-10-30 10:40:00,102.98,103.06,102.71,102.98,31271.0,101.247,101.3256,100.9815,101.247,31271.0
2023-10-30 10:50:00,103.01,103.01,102.52,102.61,29964.0,101.2765,101.2765,100.7947,100.8832,29964.0
2023-10-30 11:00:00,102.64,102.84,102.62,102.71,22689.0,100.9127,101.1093,100.893,100.9815,22689.0
2023-10-30 11:10:00,102.7,103.02,102.46,102.48,33458.0,100.9717,101.2863,100.7357,100.7554,33458.0
2023-10-30 11:20:00,102.48,102.49,102.09,102.15,58766.0,100.7554,100.7652,100.3719,100.4309,58766.0
2023-10-30 11:30:00,102.14,102.52,102.14,102.29,40624.0,100.4211,100.7947,100.4211,100.5686,40624.0
2023-10-30 11:40:00,102.26,102.27,101.97,102.1,47832.0,100.5391,100.5489,100.254,100.3818,47832.0
2023-10-30 11:50:00,102.13,102.31,102.09,102.26,33808.0,100.4113,100.5882,100.3719,100.5391,33808.0
2023-10-30 12:00:00,102.27,102.4,102.21,102.38,56645.0,100.5489,100.6767,100.4899,100.6571,56645.0
2023-10-30 12:10:00,102.35,102.57,102.27,102.34,42160.0,100.6276,100.8439,100.5489,100.6177,42160.0
2023-10-30 12:20:00,102.36,102.5,102.28,102.46,92118.0,100.6374,100.775,100.5587,100.7357,92118.0
2023-10-30 12:30:00,102.48,102.8,102.44,102.46,62714.0,100.7554,101.07,100.716,100.7357,62714.0
2023-10-30 12:40:00,102.45,102.53,102.16,102.47,31560.0,100.7259,100.8045,100.4408,100.7455,31560.0
2023-10-30 12:50:00,102.45,102.49,102.38,102.46,40634.0,100.7259,100.7652,100.6571,100.7357,40634.0
2023-10-30 13:00:00,102.49,102.6,102.42,102.49,41018.0,100.7652,100.8734,100.6964,100.7652,41018.0
2023-10-30 13:10:00,102.5,102.64,102.4,102.63,71767.0,100.775,100.9127,100.6767,100.9028,71767.0
2023-10-30 13:20:00,102.61,102.93,102.52,102.9,32997.0,100.8832,101.1978,100.7947,101.1683,32997.0
2023-10-30 13:30:00,102.91,102.97,102.62,102.7,34696.0,101.1781,101.2371,100.893,100.9717,34696.0
2023-10-30 13:40:00,102.74,102.75,102.62,102.71,49378.0,101.011,101.0208,100.893,100.9815,49378.0
2023-10-30 13:50:00,102.72,102.84,102.69,102.77,32985.0,100.9913,101.1093,100.9618,101.0405,32985.0
2023-10-30 14:00:00,102.77,102.82,102.59,102.69,42255.0,101.0405,101.0897,100.8635,100.9618,42255.0
2023-10-30 14:10:00,102.7,102.75,102.39,102.43,34315.0,100.9717,101.0208,100.6669,100.7062,34315.0
2023-10-30 14:20:00,102.44,102.76,102.44,102.75,14939.0,100.716,101.0307,100.716,101.0208,14939.0
2023-10-30 14:30:00,102.78,103.13,102.75,103.1,20489.0,101.0503,101.3944,101.0208,101.3649,20489.0
2023-10-30 14:40:00,103.11,103.12,102.97,103.06,18755.0,101.3748,101.3846,101.2371,101.3256,18755.0
2023-10-30 14:50:00,103.03,103.12,102.91,103.05,22828.0,101.2961,101.3846,101.1781,101.3158,22828.0
2023-10-30 15:00:00,103.08,103.29,102.98,103.27,30991.0,101.3453,101.5517,101.247,101.5321,30991.0
2023-10-30 15:10:00,103.26,103.63,103.26,103.55,42910.0,101.5222,101.886,101.5222,101.8074,42910.0
2023-10-30 15:20:00,103.56,103.76,103.55,103.76,38409.0,101.8172,102.0138,101.8074,102.0138,38409.0
2023-10-30 15:30:00,103.76,103.85,103.6,103.81,28805.0,102.0138,102.1023,101.8565,102.063,28805.0
2023-10-30 15:40:00,103.81,104.07,103.6,103.97,70831.0,102.063,102.3186,101.8565,102.2203,70831.0
2023-10-30 15:50:00,103.97,104.02,103.52,103.81,199413.0,102.2203,102.2695,101.7779,102.063,199413.0
2023-10-31 09:30:00,104.56,107.08,103.95,106.79,108531.0,102.8004,105.278,102.2006,104.9928,108531.0
2023-10-31 09:40:00,106.52,108.7,106.15,106.67,135184.0,104.7274,106.8707,104.3636,104.8749,135184.0
2023-10-31 09:50:00,106.63,106.98,105.25,105.25,198029.0,104.8355,105.1796,103.4788,103.4788,198029.0
2023-10-31 10:00:00,105.24,105.53,104.79,105.48,105823.0,103.4689,103.754,103.0265,103.7049,105823.0
2023-10-31 10:10:00,105.54,106.49,105.5,105.5,84256.0,103.7639,104.6979,103.7246,103.7246,84256.0
2023-10-31 10:20:00,105.56,106.09,105.48,105.98,56072.0,103.7835,104.3046,103.7049,104.1965,56072.0
2023-10-31 10:30:00,106.02,106.05,105.07,105.08,119340.0,104.2358,104.2653,103.3018,103.3116,119340.0
2023-10-31 10:40:00,105.0,105.6,104.86,105.19,70111.0,103.233,103.8229,103.0953,103.4198,70111.0
2023-10-31 10:50:00,105.19,105.62,104.25,104.3,174015.0,103.4198,103.8425,102.4956,102.5447,174015.0
2023-10-31 11:00:00,104.35,104.35,103.46,103.73,90900.0,102.5939,102.5939,101.7189,101.9843,90900.0
2023-10-31 11:10:00,103.74,104.08,103.66,104.07,61176.0,101.9942,102.3284,101.9155,102.3186,61176.0
2023-10-31 11:20:00,104.04,105.06,103.97,104.66,88777.0,102.2891,103.292,102.2203,102.8987,88777.0
2023-10-31 11:30:00,104.68,104.84,104.24,104.59,64118.0,102.9184,103.0757,102.4858,102.8299,64118.0
2023-10-31 11:40:00,104.53,105.23,104.35,105.19,56566.0,102.7709,103.4591,102.5939,103.4198,56566.0
2023-10-31 11:50:00,105.22,105.84,105.14,105.58,59220.0,103.4493,104.0588,103.3706,103.8032,59220.0
2023-10-31 12:00:00,105.56,105.81,105.41,105.81,46186.0,103.7835,104.0293,103.6361,104.0293,46186.0
2023-10-31 12:10:00,105.83,105.94,105.44,105.73,123154.0,104.049,104.1571,103.6656,103.9507,123154.0
2023-10-31 12:20:00,105.66,105.83,105.51,105.51,31397.0,103.8819,104.049,103.7344,103.7344,31397.0
2023-10-31 12:30:00,105.45,105.75,105.16,105.62,29204.0,103.6754,103.9703,103.3903,103.8425,29204.0
2023-10-31 12:40:00,105.56,105.74,105.44,105.56,18885.0,103.7835,103.9605,103.6656,103.7835,18885.0
2023-10-31 12:50:00,105.56,105.88,105.55,105.62,18503.0,103.7835,104.0982,103.7737,103.8425,18503.0
2023-10-31 13:00:00,105.62,106.09,105.61,105.76,26933.0,103.8425,104.3046,103.8327,103.9802,26933.0
2023-10-31 13:10:00,105.7,105.86,105.61,105.81,30796.0,103.9212,104.0785,103.8327,104.0293,30796.0
2023-10-31 13:20:00,105.78,106.14,105.77,105.92,59009.0,103.9998,104.3538,103.99,104.1375,59009.0
2023-10-31 13:30:00,105.92,105.92,105.55,105.87,16615.0,104.1375,104.1375,103.7737,104.0883,16615.0
2023-10-31 13:40:00,105.87,105.93,105.5,105.57,52736.0,104.0883,104.1473,103.7246,103.7934,52736.0
2023-10-31 13:50:00,105.62,105.78,105.52,105.74,15331.0,103.8425,103.9998,103.7442,103.9605,15331.0
2023-10-31 14:00:00,105.78,105.89,105.47,105.55,29210.0,103.9998,104.108,103.6951,103.7737,29210.0
2023-10-31 14:10:00,105.56,105.77,105.5,105.52,28793.0,103.7835,103.99,103.7246,103.7442,28793.0
2023-10-31 14:20:00,105.5,105.7,105.29,105.43,80866.0,103.7246,103.9212,103.5181,103.6557,80866.0
2023-10-31 14:30:00,105.43,105.43,104.78,104.79,35983.0,103.6557,103.6557,103.0167,103.0265,35983.0
2023-10-31 14:40:00,104.79,105.18,104.78,104.84,57281.0,103.0265,103.4099,103.0167,103.0757,57281.0
2023-10-31 14:50:00,104.85,105.11,104.85,105.07,21209.0,103.0855,103.3411,103.0855,103.3018,21209.0
2023-10-31 15:00:00,105.07,105.38,104.91,105.38,41769.0,103.3018,103.6066,103.1445,103.6066,41769.0
2023-10-31 15:10:00,105.36,105.37,104.88,104.98,36248.0,103.5869,103.5967,103.115,103.2133,36248.0
2023-10-31 15:20:00,104.98,105.33,104.92,105.28,44526.0,103.2133,103.5574,103.1543,103.5083,44526.0
2023-10-31 15:30:00,105.28,105.77,105.23,105.6,61744.0,103.5083,103.99,103.4591,103.8229,61744.0
2023-10-31 15:40:00,105.61,105.96,105.58,105.82,91895.0,103.8327,104.1768,103.8032,104.0392,91895.0
2023-10-31 15:50:00,105.85,106.31,105.75,106.23,422206.0,104.0687,104.5209,103.9703,104.4423,422206.0
2023-11-01 09:30:00,106.35,108.83,106.35,108.22,165022.0,104.5602,106.9985,104.5602,106.3988,165022.0
2023-11-01 09:40:00,108.08,108.38,107.66,107.98,174941.0,106.2611,106.5561,105.8482,106.1628,174941.0
2023-11-01 09:50:00,107.94,107.95,107.19,107.95,49399.0,106.1235,106.1333,105.3861,106.1333,49399.0
2023-11-01 10:00:00,107.95,108.63,107.94,108.42,46923.0,106.1333,106.8019,106.1235,106.5954,46923.0
2023-11-01 10:10:00,108.42,108.47,107.83,107.95,20108.0,106.5954,106.6446,106.0153,106.1333,20108.0
2023-11-01 10:20:00,107.99,108.23,107.86,107.95,39115.0,106.1726,106.4086,106.0448,106.1333,39115.0
2023-11-01 10:30:00,107.93,108.2,107.64,107.86,60776.0,106.1137,106.3791,105.8285,106.0448,60776.0
2023-11-01 10:40:00,107.82,108.15,107.71,107.97,21208.0,106.0055,106.33,105.8974,106.153,21208.0
2023-11-01 10:50:00,107.97,108.15,107.84,108.1,23477.0,106.153,106.33,106.0252,106.2808,23477.0
2023-11-01 11:00:00,108.04,108.11,107.88,108.07,18609.0,106.2218,106.2906,106.0645,106.2513,18609.0
2023-11-01 11:10:00,108.06,108.07,107.79,107.85,51830.0,106.2415,106.2513,105.976,106.035,51830.0
2023-11-01 11:20:00,107.81,107.85,107.2,107.56,35442.0,105.9957,106.035,105.3959,105.7499,35442.0
2023-11-01 11:30:00,107.53,107.79,107.48,107.74,16705.0,105.7204,105.976,105.6712,105.9269,16705.0
2023-11-01 11:40:00,107.73,107.84,107.59,107.84,15955.0,105.917,106.0252,105.7794,106.0252,15955.0
2023-11-01 11:50:00,107.85,107.92,107.79,107.87,15715.0,106.035,106.1038,105.976,106.0547,15715.0
2023-11-01 12:00:00,107.86,107.98,107.72,107.74,28436.0,106.0448,106.1628,105.9072,105.9269,28436.0
2023-11-01 12:10:00,107.73,107.77,107.48,107.58,33458.0,105.917,105.9563,105.6712,105.7695,33458.0
2023-11-01 12:20:00,107.58,107.7,107.52,107.54,39983.0,105.7695,105.8875,105.7106,105.7302,39983.0
2023-11-01 12:30:00,107.53,107.6,107.07,107.07,22345.0,105.7204,105.7892,105.2681,105.2681,22345.0
2023-11-01 12:40:00,107.06,107.16,106.93,107.1,15895.0,105.2583,105.3566,105.1305,105.2976,15895.0
2023-11-01 12:50:00,107.1,107.19,107.03,107.13,12425.0,105.2976,105.3861,105.2288,105.3271,12425.0
2023-11-01 13:00:00,107.14,107.36,107.03,107.33,15836.0,105.337,105.5532,105.2288,105.5238,15836.0
2023-11-01 13:10:00,107.31,107.56,107.3,107.35,16509.0,105.5041,105.7499,105.4943,105.5434,16509.0
2023-11-01 13:20:00,107.32,107.44,107.06,107.44,119218.0,105.5139,105.6319,105.2583,105.6319,119218.0
2023-11-01 13:30:00,107.37,107.41,107.19,107.38,13273.0,105.5631,105.6024,105.3861,105.5729,13273.0
2023-11-01 13:40:00,107.38,107.75,107.37,107.63,20523.0,105.5729,105.9367,105.5631,105.8187,20523.0
2023-11-01 13:50:00,107.64,107.88,107.63,107.88,16674.0,105.8285,106.0645,105.8187,106.0645,16674.0
2023-11-01 14:00:00,107.94,108.44,107.67,107.81,58975.0,106.1235,106.6151,105.858,105.9957,58975.0
2023-11-01 14:10:00,107.8,107.98,107.64,107.96,40777.0,105.9858,106.1628,105.8285,106.1432,40777.0
2023-11-01 14:20:00,107.98,108.08,107.75,107.9,18067.0,106.1628,106.2611,105.9367,106.0842,18067.0
2023-11-01 14:30:00,107.87,108.19,107.85,108.03,31263.0,106.0547,106.3693,106.035,106.212,31263.0
2023-11-01 14:40:00,108.03,108.03,107.52,107.91,50566.0,106.212,106.212,105.7106,106.094,50566.0
2023-11-01 14:50:00,107.94,108.75,107.83,108.57,78115.0,106.1235,106.9199,106.0153,106.7429,78115.0
2023-11-01 15:00:00,108.56,108.85,108.46,108.78,79643.0,106.7331,107.0182,106.6347,106.9494,79643.0
2023-11-01 15:10:00,108.76,109.08,108.66,109.05,31510.0,106.9297,107.2443,106.8314,107.2148,31510.0
2023-11-01 15:20:00,109.06,109.45,109.03,109.4,45360.0,107.2246,107.6081,107.1951,107.5589,45360.0
2023-11-01 15:30:00,109.37,109.68,109.22,109.27,53219.0,107.5294,107.8342,107.3819,107.4311,53219.0
2023-11-01 15:40:00,109.27,109.64,109.24,109.59,72793.0,107.4311,107.7949,107.4016,107.7457,72793.0
2023-11-01 15:50:00,109.59,109.6,109.03,109.05,246813.0,107.7457,107.7556,107.1951,107.2148,246813.0
2023-11-02 09:30:00,110.2,111.38,110.2,110.87,30797.0,108.3455,109.5056,108.3455,109.0042,30797.0
2023-11-02 09:40:00,110.86,111.22,110.23,111.22,24821.0,108.9943,109.3483,108.3749,109.3483,24821.0
2023-11-02 09:50:00,111.19,111.78,110.89,111.66,36113.0,109.3188,109.8989,109.0238,109.7809,36113.0
2023-11-02 10:00:00,111.78,111.86,111.28,111.48,62361.0,109.8989,109.9775,109.4073,109.6039,62361.0
2023-11-02 10:10:00,111.41,111.51,110.89,111.45,41401.0,109.5351,109.6334,109.0238,109.5744,41401.0
2023-11-02 10:20:00,111.45,112.0,111.43,111.9,28026.0,109.5744,110.1152,109.5548,110.0168,28026.0
2023-11-02 10:30:00,111.98,112.11,111.64,112.03,37296.0,110.0955,110.2233,109.7612,110.1447,37296.0
2023-11-02 10:40:00,112.03,112.4,111.95,112.38,43802.0,110.1447,110.5084,110.066,110.4888,43802.0
2023-11-02 10:50:00,112.47,112.84,112.27,112.75,44627.0,110.5773,110.941,110.3806,110.8525,44627.0
2023-11-02 11:00:00,112.73,112.79,112.37,112.64,46226.0,110.8329,110.8919,110.4789,110.7444,46226.0
2023-11-02 11:10:00,112.57,112.91,112.31,112.83,82129.0,110.6756,111.0098,110.4199,110.9312,82129.0
2023-11-02 11:20:00,112.82,112.82,112.46,112.71,36559.0,110.9214,110.9214,110.5674,110.8132,36559.0
2023-11-02 11:30:00,112.68,112.75,112.32,112.47,42436.0,110.7837,110.8525,110.4298,110.5773,42436.0
2023-11-02 11:40:00,112.51,112.55,112.32,112.4,21875.0,110.6166,110.6559,110.4298,110.5084,21875.0
2023-11-02 11:50:00,112.4,112.48,112.25,112.25,22392.0,110.5084,110.5871,110.361,110.361,22392.0
2023-11-02 12:00:00,112.22,112.34,112.06,112.07,13514.0,110.3315,110.4494,110.1742,110.184,13514.0
2023-11-02 12:10:00,111.97,111.97,111.7,111.74,10844.0,110.0857,110.0857,109.8202,109.8595,10844.0
2023-11-02 12:20:00,111.73,111.84,111.32,111.34,9349.0,109.8497,109.9579,109.4466,109.4663,9349.0
2023-11-02 12:30:00,111.33,111.41,111.24,111.39,8398.0,109.4564,109.5351,109.368,109.5154,8398.0
2023-11-02 12:40:00,111.42,111.7,111.39,111.54,13499.0,109.5449,109.8202,109.5154,109.6629,13499.0
2023-11-02 12:50:00,111.5,111.56,111.28,111.3,13692.0,109.6236,109.6826,109.4073,109.4269,13692.0
2023-11-02 13:00:00,111.34,111.66,111.14,111.61,21617.0,109.4663,109.7809,109.2696,109.7317,21617.0
2023-11-02 13:10:00,111.59,111.74,111.58,111.64,12106.0,109.7121,109.8595,109.7022,109.7612,12106.0
2023-11-02 13:20:00,111.66,112.02,111.63,111.86,16761.0,109.7809,110.1348,109.7514,109.9775,16761.0
2023-11-02 13:30:00,111.89,112.05,111.79,112.03,12741.0,110.007,110.1643,109.9087,110.1447,12741.0
2023-11-02 13:40:00,112.0,112.1,111.85,111.85,40675.0,110.1152,110.2135,109.9677,109.9677,40675.0
2023-11-02 13:50:00,111.83,112.03,111.82,111.93,21902.0,109.948,110.1447,109.9382,110.0463,21902.0
2023-11-02 14:00:00,111.91,112.02,111.8,111.9,20575.0,110.0267,110.1348,109.9185,110.0168,20575.0
2023-11-02 14:10:00,111.93,111.94,111.56,111.6,28923.0,110.0463,110.0562,109.6826,109.7219,28923.0
2023-11-02 14:20:00,111.6,111.65,111.48,111.58,19777.0,109.7219,109.7711,109.6039,109.7022,19777.0
2023-11-02 14:30:00,111.58,111.58,111.37,111.41,15303.0,109.7022,109.7022,109.4958,109.5351,15303.0
2023-11-02 14:40:00,111.45,111.76,111.3,111.54,138323.0,109.5744,109.8792,109.4269,109.6629,138323.0
2023-11-02 14:50:00,111.56,111.66,111.5,111.64,14264.0,109.6826,109.7809,109.6236,109.7612,14264.0
2023-11-02 15:00:00,111.62,111.9,111.59,111.67,39215.0,109.7416,110.0168,109.7121,109.7907,39215.0
2023-11-02 15:10:00,111.64,111.71,111.47,111.49,29477.0,109.7612,109.83,109.5941,109.6137,29477.0
2023-11-02 15:20:00,111.52,111.55,111.39,111.39,74330.0,109.6432,109.6727,109.5154,109.5154,74330.0
2023-11-02 15:30:00,111.41,111.63,111.39,111.59,32476.0,109.5351,109.7514,109.5154,109.7121,32476.0
2023-11-02 15:40:00,111.56,111.76,111.45,111.76,111049.0,109.6826,109.8792,109.5744,109.8792,111049.0
2023-11-02 15:50:00,111.75,112.09,111.68,111.97,186600.0,109.8694,110.2036,109.8005,110.0857,186600.0
2023-11-03 09:30:00,112.41,114.61,112.35,113.77,35073.0,110.5183,112.6812,110.4593,111.8554,35073.0
2023-11-03 09:40:00,113.81,114.29,113.6,114.1,21567.0,111.8947,112.3666,111.6882,112.1798,21567.0
2023-11-03 09:50:00,114.14,114.33,113.76,114.32,30949.0,112.2191,112.406,111.8455,112.3961,30949.0
2023-11-03 10:00:00,114.33,114.34,113.34,113.71,57998.0,112.406,112.4158,111.4326,111.7964,57998.0
2023-11-03 10:10:00,113.65,113.71,113.21,113.22,52029.0,111.7374,111.7964,111.3048,111.3146,52029.0
2023-11-03 10:20:00,113.23,113.64,113.14,113.57,23202.0,111.3245,111.7276,111.236,111.6587,23202.0
2023-11-03 10:30:00,113.45,113.7,113.32,113.33,29569.0,111.5408,111.7866,111.4129,111.4228,29569.0
2023-11-03 10:40:00,113.3,114.03,113.29,113.74,23527.0,111.3933,112.111,111.3835,111.8259,23527.0
2023-11-03 10:50:00,113.79,113.84,113.37,113.73,23328.0,111.875,111.9242,111.4621,111.816,23328.0
2023-11-03 11:00:00,113.73,113.8,113.46,113.54,17236.0,111.816,111.8849,111.5506,111.6292,17236.0
2023-11-03 11:10:00,113.54,113.87,113.46,113.87,18815.0,111.6292,111.9537,111.5506,111.9537,18815.0
2023-11-03 11:20:00,113.94,114.1,113.82,114.01,13678.0,112.0225,112.1798,111.9045,112.0913,13678.0
2023-11-03 11:30:00,113.91,114.17,113.91,114.16,7464.0,111.993,112.2486,111.993,112.2388,7464.0
2023-11-03 11:40:00,114.1,114.36,114.0,114.33,68612.0,112.1798,112.4354,112.0815,112.406,68612.0
2023-11-03 11:50:00,114.25,114.37,114.02,114.06,8875.0,112.3273,112.4453,112.1012,112.1405,8875.0
2023-11-03 12:00:00,114.07,114.16,113.88,113.96,10470.0,112.1503,112.2388,111.9635,112.0422,10470.0
2023-11-03 12:10:00,114.02,114.03,113.83,114.03,7498.0,112.1012,112.111,111.9144,112.111,7498.0
2023-11-03 12:20:00,114.06,114.08,113.79,113.79,7358.0,112.1405,112.1602,111.875,111.875,7358.0
2023-11-03 12:30:00,113.79,113.81,113.73,113.74,5571.0,111.875,111.8947,111.816,111.8259,5571.0
2023-11-03 12:40:00,113.69,113.82,113.67,113.79,10287.0,111.7767,111.9045,111.7571,111.875,10287.0
2023-11-03 12:50:00,113.76,113.95,113.71,113.94,4549.0,111.8455,112.0323,111.7964,112.0225,4549.0
2023-11-03 13:00:00,114.0,114.0,113.89,113.93,4310.0,112.0815,112.0815,111.9734,112.0127,4310.0
2023-11-03 13:10:00,113.94,113.99,113.86,113.95,5161.0,112.0225,112.0717,111.9439,112.0323,5161.0
2023-11-03 13:20:00,113.99,114.0,113.86,113.98,11565.0,112.0717,112.0815,111.9439,112.0618,11565.0
2023-11-03 13:30:00,114.02,114.12,114.0,114.04,3472.0,112.1012,112.1995,112.0815,112.1208,3472.0
2023-11-03 13:40:00,114.04,114.06,113.92,113.95,10767.0,112.1208,112.1405,112.0029,112.0323,10767.0
2023-11-03 13:50:00,113.93,113.93,113.69,113.73,16257.0,112.0127,112.0127,111.7767,111.816,16257.0
2023-11-03 14:00:00,113.73,113.86,113.6,113.86,24527.0,111.816,111.9439,111.6882,111.9439,24527.0
2023-11-03 14:10:00,113.83,113.93,113.72,113.82,36404.0,111.9144,112.0127,111.8062,111.9045,36404.0
2023-11-03 14:20:00,113.84,113.89,113.73,113.75,16716.0,111.9242,111.9734,111.816,111.8357,16716.0
2023-11-03 14:30:00,113.8,113.86,113.68,113.69,16314.0,111.8849,111.9439,111.7669,111.7767,16314.0
2023-11-03 14:40:00,113.73,113.89,113.72,113.86,13510.0,111.816,111.9734,111.8062,111.9439,13510.0
2023-11-03 14:50:00,113.89,113.93,113.83,113.9,5101.0,111.9734,112.0127,111.9144,111.9832,5101.0
2023-11-03 15:00:00,113.84,113.97,113.77,113.8,12907.0,111.9242,112.052,111.8554,111.8849,12907.0
2023-11-03 15:10:00,113.81,113.85,113.7,113.78,16719.0,111.8947,111.934,111.7866,111.8652,16719.0
2023-11-03 15:20:00,113.77,113.92,113.64,113.72,18368.0,111.8554,112.0029,111.7276,111.8062,18368.0
2023-11-03 15:30:00,113.67,113.93,113.56,113.93,25247.0,111.7571,112.0127,111.6489,112.0127,25247.0
2023-11-03 15:40:00,113.93,113.95,113.8,113.87,49155.0,112.0127,112.0323,111.8849,111.9537,49155.0
2023-11-03 15:50:00,113.87,113.89,113.62,113.78,211956.0,111.9537,111.9734,111.7079,111.8652,211956.0
2023-11-06 09:30:00,113.55,113.78,113.35,113.57,20494.0,111.6391,111.8652,111.4424,111.6587,20494.0
2023-11-06 09:40:00,113.5,113.63,113.25,113.48,10661.0,111.5899,111.7177,111.3441,111.5703,10661.0
2023-11-06 09:50:00,113.53,113.83,113.49,113.79,9617.0,111.6194,111.9144,111.5801,111.875,9617.0
2023-11-06 10:00:00,113.81,113.81,113.44,113.51,9504.0,111.8947,111.8947,111.5309,111.5998,9504.0
2023-11-06 10:10:00,113.53,113.53,113.02,113.17,28709.0,111.6194,111.6194,111.118,111.2655,28709.0
2023-11-06 10:20:00,113.1,113.28,113.08,113.15,13462.0,111.1967,111.3736,111.177,111.2458,13462.0
2023-11-06 10:30:00,113.13,113.15,112.91,113.05,9523.0,111.2261,111.2458,111.0098,111.1475,9523.0
2023-11-06 10:40:00,113.09,113.18,112.74,112.95,8420.0,111.1868,111.2753,110.8427,111.0492,8420.0
2023-11-06 10:50:00,112.9,113.11,112.9,112.97,5861.0,111.0,111.2065,111.0,111.0688,5861.0
2023-11-06 11:00:00,113.01,113.04,112.67,112.67,6622.0,111.1082,111.1377,110.7739,110.7739,6622.0
2023-11-06 11:10:00,112.64,112.94,112.64,112.91,7397.0,110.7444,111.0393,110.7444,111.0098,7397.0
2023-11-06 11:20:00,112.87,112.92,112.73,112.79,3342.0,110.9705,111.0197,110.8329,110.8919,3342.0
2023-11-06 11:30:00,112.72,112.78,112.52,112.55,45452.0,110.823,110.882,110.6264,110.6559,45452.0
2023-11-06 11:40:00,112.63,112.63,112.38,112.4,11917.0,110.7346,110.7346,110.4888,110.5084,11917.0
2023-11-06 11:50:00,112.4,112.75,112.4,112.72,13130.0,110.5084,110.8525,110.5084,110.823,13130.0
2023-11-06 12:00:00,112.73,112.74,112.45,112.54,5253.0,110.8329,110.8427,110.5576,110.6461,5253.0
2023-11-06 12:10:00,112.52,112.53,112.4,112.43,8513.0,110.6264,110.6362,110.5084,110.5379,8513.0
2023-11-06 12:20:00,112.4,112.45,111.91,111.97,15563.0,110.5084,110.5576,110.0267,110.0857,15563.0
2023-11-06 12:30:00,111.94,112.12,111.77,111.83,14911.0,110.0562,110.2331,109.889,109.948,14911.0
2023-11-06 12:40:00,111.75,111.84,111.44,111.56,22624.0,109.8694,109.9579,109.5646,109.6826,22624.0
2023-11-06 12:50:00,111.58,111.84,111.44,111.58,104930.0,109.7022,109.9579,109.5646,109.7022,104930.0
2023-11-06 13:00:00,111.63,111.63,111.21,111.23,26325.0,109.7514,109.7514,109.3385,109.3581,26325.0
2023-11-06 13:10:00,111.18,111.28,111.04,111.1,6654.0,109.309,109.4073,109.1713,109.2303,6654.0
2023-11-06 13:20:00,111.09,111.1,110.88,111.03,10520.0,109.2205,109.2303,109.014,109.1615,10520.0
2023-11-06 13:30:00,111.01,111.04,110.76,111.03,13468.0,109.1418,109.1713,108.896,109.1615,13468.0
2023-11-06 13:40:00,111.02,111.13,110.86,110.86,8199.0,109.1517,109.2598,108.9943,108.9943,8199.0
2023-11-06 13:50:00,110.89,110.98,110.78,110.91,13820.0,109.0238,109.1123,108.9157,109.0435,13820.0
2023-11-06 14:00:00,110.97,110.97,110.75,110.8,9257.0,109.1025,109.1025,108.8862,108.9354,9257.0
2023-11-06 14:10:00,110.75,110.8,110.61,110.68,15453.0,108.8862,108.9354,108.7486,108.8174,15453.0
2023-11-06 14:20:00,110.63,110.71,110.57,110.67,11957.0,108.7682,108.8469,108.7092,108.8075,11957.0
2023-11-06 14:30:00,110.68,110.94,110.64,110.85,19610.0,108.8174,109.073,108.7781,108.9845,19610.0
2023-11-06 14:40:00,110.87,111.12,110.84,111.09,10082.0,109.0042,109.25,108.9747,109.2205,10082.0
2023-11-06 14:50:00,111.18,111.29,111.09,111.11,16138.0,109.309,109.4171,109.2205,109.2401,16138.0
2023-11-06 15:00:00,111.07,111.17,110.87,110.9,27004.0,109.2008,109.2991,109.0042,109.0337,27004.0
2023-11-06 15:10:00,110.91,111.02,110.74,110.78,23919.0,109.0435,109.1517,108.8764,108.9157,23919.0
2023-11-06 15:20:00,110.79,110.88,110.68,110.83,32281.0,108.9255,109.014,108.8174,108.9649,32281.0
2023-11-06 15:30:00,110.88,111.16,110.87,110.93,25545.0,109.014,109.2893,109.0042,109.0632,25545.0
2023-11-06 15:40:00,110.92,110.93,110.73,110.92,61035.0,109.0533,109.0632,108.8665,109.0533,61035.0
2023-11-06 15:50:00,110.91,111.07,110.77,111.02,145934.0,109.0435,109.2008,108.9059,109.1517,145934.0
2023-11-07 09:30:00,111.09,111.21,110.29,110.29,16132.0,109.2205,109.3385,108.4339,108.4339,16132.0
2023-11-07 09:40:00,110.17,110.75,110.03,110.52,14902.0,108.316,108.8862,108.1783,108.6601,14902.0
2023-11-07 09:50:00,110.6,110.75,110.13,110.43,30479.0,108.7387,108.8862,108.2766,108.5716,30479.0
2023-11-07 10:00:00,110.6,111.11,110.48,110.7,13268.0,108.7387,109.2401,108.6207,108.837,13268.0
2023-11-07 10:10:00,110.64,110.78,110.57,110.69,5561.0,108.7781,108.9157,108.7092,108.8272,5561.0
2023-11-07 10:20:00,110.63,110.8,110.54,110.75,14176.0,108.7682,108.9354,108.6797,108.8862,14176.0
2023-11-07 10:30:00,110.69,111.09,110.68,110.68,14639.0,108.8272,109.2205,108.8174,108.8174,14639.0
2023-11-07 10:40:00,110.74,110.74,110.46,110.5,17152.0,108.8764,108.8764,108.6011,108.6404,17152.0
2023-11-07 10:50:00,110.41,110.56,110.29,110.31,14021.0,108.5519,108.6994,108.4339,108.4536,14021.0
2023-11-07 11:00:00,110.32,110.36,110.18,110.22,9911.0,108.4634,108.5028,108.3258,108.3651,9911.0
2023-11-07 11:10:00,110.23,110.28,109.98,110.0,22006.0,108.3749,108.4241,108.1292,108.1488,22006.0
2023-11-07 11:20:00,110.04,110.16,109.93,110.0,12000.0,108.1881,108.3061,108.08,108.1488,12000.0
2023-11-07 11:30:00,110.02,110.18,110.02,110.15,21504.0,108.1685,108.3258,108.1685,108.2963,21504.0
2023-11-07 11:40:00,110.22,110.24,110.09,110.21,10202.0,108.3651,108.3848,108.2373,108.3553,10202.0
2023-11-07 11:50:00,110.23,110.28,110.14,110.22,9212.0,108.3749,108.4241,108.2865,108.3651,9212.0
2023-11-07 12:00:00,110.2,110.2,110.08,110.14,8997.0,108.3455,108.3455,108.2275,108.2865,8997.0
2023-11-07 12:10:00,110.05,110.14,110.0,110.06,20806.0,108.198,108.2865,108.1488,108.2078,20806.0
2023-11-07 12:20:00,110.05,110.05,109.89,110.04,24472.0,108.198,108.198,108.0407,108.1881,24472.0
2023-11-07 12:30:00,110.01,110.16,109.86,110.1,6705.0,108.1587,108.3061,108.0112,108.2471,6705.0
2023-11-07 12:40:00,110.08,110.28,110.05,110.16,17493.0,108.2275,108.4241,108.198,108.3061,17493.0
2023-11-07 12:50:00,110.15,110.22,109.98,110.22,35491.0,108.2963,108.3651,108.1292,108.3651,35491.0
2023-11-07 13:00:00,110.31,110.47,110.16,110.47,15340.0,108.4536,108.6109,108.3061,108.6109,15340.0
2023-11-07 13:10:00,110.47,110.52,110.38,110.52,10318.0,108.6109,108.6601,108.5224,108.6601,10318.0
2023-11-07 13:20:00,110.56,110.56,110.29,110.3,11595.0,108.6994,108.6994,108.4339,108.4438,11595.0
2023-11-07 13:30:00,110.32,110.59,110.32,110.59,10235.0,108.4634,108.7289,108.4634,108.7289,10235.0
2023-11-07 13:40:00,110.5,110.61,110.45,110.48,15778.0,108.6404,108.7486,108.5912,108.6207,15778.0
2023-11-07 13:50:00,110.48,110.51,110.25,110.34,11860.0,108.6207,108.6502,108.3946,108.4831,11860.0
2023-11-07 14:00:00,110.34,110.46,110.14,110.14,46143.0,108.4831,108.6011,108.2865,108.2865,46143.0
2023-11-07 14:10:00,110.16,110.22,110.0,110.14,46559.0,108.3061,108.3651,108.1488,108.2865,46559.0
2023-11-07 14:20:00,110.11,110.25,110.09,110.2,14318.0,108.257,108.3946,108.2373,108.3455,14318.0
2023-11-07 14:30:00,110.2,110.34,110.15,110.28,22189.0,108.3455,108.4831,108.2963,108.4241,22189.0
2023-11-07 14:40:00,110.26,110.28,110.12,110.15,23091.0,108.4044,108.4241,108.2668,108.2963,23091.0
2023-11-07 14:50:00,110.12,110.14,109.99,110.06,26153.0,108.2668,108.2865,108.139,108.2078,26153.0
2023-11-07 15:00:00,110.06,110.17,109.98,110.04,44156.0,108.2078,108.316,108.1292,108.1881,44156.0
2023-11-07 15:10:00,110.04,110.05,109.85,109.98,14994.0,108.1881,108.198,108.0013,108.1292,14994.0
2023-11-07 15:20:00,109.98,110.01,109.78,109.88,13199.0,108.1292,108.1587,107.9325,108.0308,13199.0
2023-11-07 15:30:00,109.89,110.04,109.89,109.94,20531.0,108.0407,108.1881,108.0407,108.0898,20531.0
2023-11-07 15:40:00,109.95,110.03,109.88,109.96,25818.0,108.0997,108.1783,108.0308,108.1095,25818.0
2023-11-07 15:50:00,109.94,109.97,109.63,109.78,125872.0,108.0898,108.1193,107.785,107.9325,125872.0
2023-11-08 09:30:00,110.18,110.61,109.63,110.37,24298.0,108.3258,108.7486,107.785,108.5126,24298.0
2023-11-08 09:40:00,110.39,110.42,109.95,110.03,30005.0,108.5323,108.5618,108.0997,108.1783,30005.0
2023-11-08 09:50:00,110.03,110.48,109.97,110.16,29836.0,108.1783,108.6207,108.1193,108.3061,29836.0
2023-11-08 10:00:00,110.18,110.43,109.95,110.37,17361.0,108.3258,108.5716,108.0997,108.5126,17361.0
2023-11-08 10:10:00,110.43,110.43,109.96,110.0,20740.0,108.5716,108.5716,108.1095,108.1488,20740.0
2023-11-08 10:20:00,110.0,110.12,109.94,110.09,31552.0,108.1488,108.2668,108.0898,108.2373,31552.0
2023-11-08 10:30:00,110.15,110.53,110.14,110.37,20820.0,108.2963,108.6699,108.2865,108.5126,20820.0
2023-11-08 10:40:00,110.39,110.47,110.19,110.26,18079.0,108.5323,108.6109,108.3356,108.4044,18079.0
2023-11-08 10:50:00,110.23,110.51,110.21,110.43,9782.0,108.3749,108.6502,108.3553,108.5716,9782.0
2023-11-08 11:00:00,110.42,110.57,110.25,110.25,16135.0,108.5618,108.7092,108.3946,108.3946,16135.0
2023-11-08 11:10:00,110.25,110.61,110.25,110.57,12451.0,108.3946,108.7486,108.3946,108.7092,12451.0
2023-11-08 11:20:00,110.61,110.83,110.5,110.55,19078.0,108.7486,108.9649,108.6404,108.6896,19078.0
2023-11-08 11:30:00,110.54,110.73,110.49,110.55,21772.0,108.6797,108.8665,108.6306,108.6896,21772.0
2023-11-08 11:40:00,110.58,110.63,110.45,110.5,20673.0,108.7191,108.7682,108.5912,108.6404,20673.0
2023-11-08 11:50:00,110.49,110.5,110.16,110.22,14811.0,108.6306,108.6404,108.3061,108.3651,14811.0
2023-11-08 12:00:00,110.2,110.24,109.9,110.02,16696.0,108.3455,108.3848,108.0505,108.1685,16696.0
2023-11-08 12:10:00,110.04,110.17,109.99,110.02,25255.0,108.1881,108.316,108.139,108.1685,25255.0
2023-11-08 12:20:00,110.05,110.1,109.88,109.99,27964.0,108.198,108.2471,108.0308,108.139,27964.0
2023-11-08 12:30:00,109.95,110.02,109.86,109.92,10982.0,108.0997,108.1685,108.0112,108.0702,10982.0
2023-11-08 12:40:00,109.89,110.27,109.89,110.1,14133.0,108.0407,108.4143,108.0407,108.2471,14133.0
2023-11-08 12:50:00,110.07,110.26,110.07,110.23,9000.0,108.2176,108.4044,108.2176,108.3749,9000.0
2023-11-08 13:00:00,110.24,110.52,110.19,110.45,9300.0,108.3848,108.6601,108.3356,108.5912,9300.0
2023-11-08 13:10:00,110.47,110.52,110.35,110.36,13505.0,108.6109,108.6601,108.4929,108.5028,13505.0
2023-11-08 13:20:00,110.39,110.67,110.35,110.65,15513.0,108.5323,108.8075,108.4929,108.7879,15513.0
2023-11-08 13:30:00,110.67,111.31,110.67,111.17,36690.0,108.8075,109.4368,108.8075,109.2991,36690.0
2023-11-08 13:40:00,111.15,111.15,110.79,110.85,9787.0,109.2795,109.2795,108.9255,108.9845,9787.0
2023-11-08 13:50:00,110.85,110.93,110.79,110.82,9661.0,108.9845,109.0632,108.9255,108.955,9661.0
2023-11-08 14:00:00,110.78,110.93,110.78,110.81,17147.0,108.9157,109.0632,108.9157,108.9452,17147.0
2023-11-08 14:10:00,110.81,110.85,110.72,110.78,9839.0,108.9452,108.9845,108.8567,108.9157,9839.0
2023-11-08 14:20:00,110.75,110.84,110.71,110.8,6680.0,108.8862,108.9747,108.8469,108.9354,6680.0
2023-11-08 14:30:00,110.8,110.83,110.68,110.71,10517.0,108.9354,108.9649,108.8174,108.8469,10517.0
2023-11-08 14:40:00,110.7,110.77,110.44,110.48,18483.0,108.837,108.9059,108.5814,108.6207,18483.0
2023-11-08 14:50:00,110.48,110.5,110.18,110.19,19451.0,108.6207,108.6404,108.3258,108.3356,19451.0
2023-11-08 15:00:00,110.18,110.46,110.15,110.19,25908.0,108.3258,108.6011,108.2963,108.3356,25908.0
2023-11-08 15:10:00,110.17,110.23,110.08,110.2,18603.0,108.316,108.3749,108.2275,108.3455,18603.0
2023-11-08 15:20:00,110.21,110.41,110.16,110.33,30646.0,108.3553,108.5519,108.3061,108.4733,30646.0
2023-11-08 15:30:00,110.34,110.46,110.24,110.27,41406.0,108.4831,108.6011,108.3848,108.4143,41406.0
2023-11-08 15:40:00,110.28,110.42,110.09,110.1,59244.0,108.4241,108.5618,108.2373,108.2471,59244.0
2023-11-08 15:50:00,110.08,110.18,109.72,109.86,269753.0,108.2275,108.3258,107.8735,108.0112,269753.0
2023-11-09 09:30:00,110.12,110.12,108.22,108.6,65240.0,108.2668,108.2668,106.3988,106.7724,65240.0
2023-11-09 09:40:00,108.59,108.92,107.89,107.98,203092.0,106.7625,107.087,106.0743,106.1628,203092.0
2023-11-09 09:50:00,108.03,108.51,107.97,108.44,32816.0,106.212,106.6839,106.153,106.6151,32816.0
2023-11-09 10:00:00,108.43,108.47,107.54,107.72,24797.0,106.6052,106.6446,105.7302,105.9072,24797.0
2023-11-09 10:10:00,107.67,108.02,107.59,107.82,17117.0,105.858,106.2021,105.7794,106.0055,17117.0
2023-11-09 10:20:00,107.78,108.04,107.71,108.01,24633.0,105.9662,106.2218,105.8974,106.1923,24633.0
2023-11-09 10:30:00,108.04,108.18,107.49,107.72,63987.0,106.2218,106.3594,105.6811,105.9072,63987.0
2023-11-09 10:40:00,107.67,107.9,107.58,107.78,41343.0,105.858,106.0842,105.7695,105.9662,41343.0
2023-11-09 10:50:00,107.81,108.45,107.8,108.32,89494.0,105.9957,106.6249,105.9858,106.4971,89494.0
2023-11-09 11:00:00,108.3,108.64,108.2,108.64,13819.0,106.4774,106.8117,106.3791,106.8117,13819.0
2023-11-09 11:10:00,108.66,109.05,108.64,108.93,15490.0,106.8314,107.2148,106.8117,107.0968,15490.0
2023-11-09 11:20:00,108.92,108.92,108.56,108.6,14225.0,107.087,107.087,106.7331,106.7724,14225.0
2023-11-09 11:30:00,108.55,108.7,108.48,108.69,9885.0,106.7232,106.8707,106.6544,106.8609,9885.0
2023-11-09 11:40:00,108.65,109.02,108.65,108.9,6828.0,106.8215,107.1853,106.8215,107.0673,6828.0
2023-11-09 11:50:00,108.9,108.96,108.6,108.78,18637.0,107.0673,107.1263,106.7724,106.9494,18637.0
2023-11-09 12:00:00,108.76,108.84,108.66,108.74,5977.0,106.9297,107.0083,106.8314,106.91,5977.0
2023-11-09 12:10:00,108.75,108.76,108.58,108.72,8248.0,106.9199,106.9297,106.7527,106.8904,8248.0
2023-11-09 12:20:00,108.68,108.84,108.67,108.78,12533.0,106.851,107.0083,106.8412,106.9494,12533.0
2023-11-09 12:30:00,108.8,108.9,108.75,108.8,11297.0,106.969,107.0673,106.9199,106.969,11297.0
2023-11-09 12:40:00,108.81,108.81,108.64,108.77,14271.0,106.9788,106.9788,106.8117,106.9395,14271.0
2023-11-09 12:50:00,108.76,108.9,108.75,108.89,12640.0,106.9297,107.0673,106.9199,107.0575,12640.0
2023-11-09 13:00:00,108.85,108.85,108.0,108.14,32260.0,107.0182,107.0182,106.1825,106.3201,32260.0
2023-11-09 13:10:00,108.15,108.65,108.14,108.35,10909.0,106.33,106.8215,106.3201,106.5266,10909.0
2023-11-09 13:20:00,108.31,108.52,108.25,108.32,11070.0,106.4873,106.6937,106.4283,106.4971,11070.0
2023-11-09 13:30:00,108.28,108.48,108.2,108.37,8310.0,106.4578,106.6544,106.3791,106.5463,8310.0
2023-11-09 13:40:00,108.37,108.39,108.12,108.32,15703.0,106.5463,106.5659,106.3005,106.4971,15703.0
2023-11-09 13:50:00,108.35,108.4,108.11,108.2,8923.0,106.5266,106.5757,106.2906,106.3791,8923.0
2023-11-09 14:00:00,108.16,108.17,107.81,108.0,7120.0,106.3398,106.3496,105.9957,106.1825,7120.0
2023-11-09 14:10:00,108.0,108.02,107.71,107.71,7562.0,106.1825,106.2021,105.8974,105.8974,7562.0
2023-11-09 14:20:00,107.7,108.03,107.7,107.9,8240.0,105.8875,106.212,105.8875,106.0842,8240.0
2023-11-09 14:30:00,107.94,108.0,107.63,107.73,19475.0,106.1235,106.1825,105.8187,105.917,19475.0
2023-11-09 14:40:00,107.75,107.75,107.41,107.49,19310.0,105.9367,105.9367,105.6024,105.6811,19310.0
2023-11-09 14:50:00,107.47,107.53,107.39,107.44,9535.0,105.6614,105.7204,105.5827,105.6319,9535.0
2023-11-09 15:00:00,107.5,107.56,107.36,107.49,21901.0,105.6909,105.7499,105.5532,105.6811,21901.0
2023-11-09 15:10:00,107.47,107.52,107.38,107.44,19287.0,105.6614,105.7106,105.5729,105.6319,19287.0
2023-11-09 15:20:00,107.46,107.5,107.29,107.4,17949.0,105.6516,105.6909,105.4844,105.5926,17949.0
2023-11-09 15:30:00,107.4,107.54,107.13,107.13,40656.0,105.5926,105.7302,105.3271,105.3271,40656.0
2023-11-09 15:40:00,107.14,107.18,106.84,106.92,93985.0,105.337,105.3763,105.042,105.1207,93985.0
2023-11-09 15:50:00,106.95,107.25,106.91,107.24,196612.0,105.1501,105.4451,105.1108,105.4353,196612.0
2023-11-10 09:30:00,107.93,107.93,107.03,107.55,13282.0,106.1137,106.1137,105.2288,105.7401,13282.0
2023-11-10 09:40:00,107.75,108.07,107.52,108.05,20151.0,105.9367,106.2513,105.7106,106.2316,20151.0
2023-11-10 09:50:00,107.98,107.98,107.52,107.78,11123.0,106.1628,106.1628,105.7106,105.9662,11123.0
2023-11-10 10:00:00,107.71,107.94,107.32,107.32,14580.0,105.8974,106.1235,105.5139,105.5139,14580.0
2023-11-10 10:10:00,107.43,107.8,107.33,107.55,20575.0,105.6221,105.9858,105.5238,105.7401,20575.0
2023-11-10 10:20:00,107.59,107.8,107.41,107.41,6471.0,105.7794,105.9858,105.6024,105.6024,6471.0
2023-11-10 10:30:00,107.51,107.57,107.36,107.54,5614.0,105.7007,105.7597,105.5532,105.7302,5614.0
2023-11-10 10:40:00,107.51,107.66,107.25,107.57,18506.0,105.7007,105.8482,105.4451,105.7597,18506.0
2023-11-10 10:50:00,107.58,107.76,107.54,107.74,4278.0,105.7695,105.9465,105.7302,105.9269,4278.0
2023-11-10 11:00:00,107.71,108.37,107.71,108.01,10744.0,105.8974,106.5463,105.8974,106.1923,10744.0
2023-11-10 11:10:00,108.02,108.03,107.87,108.0,6137.0,106.2021,106.212,106.0547,106.1825,6137.0
2023-11-10 11:20:00,108.01,108.09,107.82,107.83,5472.0,106.1923,106.271,106.0055,106.0153,5472.0
2023-11-10 11:30:00,107.81,107.86,107.54,107.66,12738.0,105.9957,106.0448,105.7302,105.8482,12738.0
2023-11-10 11:40:00,107.65,107.69,107.41,107.44,6478.0,105.8384,105.8777,105.6024,105.6319,6478.0
2023-11-10 11:50:00,107.39,107.67,107.38,107.57,6063.0,105.5827,105.858,105.5729,105.7597,6063.0
2023-11-10 12:00:00,107.6,107.87,107.6,107.84,5828.0,105.7892,106.0547,105.7892,106.0252,5828.0
2023-11-10 12:10:00,107.94,108.03,107.7,107.82,8016.0,106.1235,106.212,105.8875,106.0055,8016.0
2023-11-10 12:20:00,107.84,107.91,107.73,107.77,5397.0,106.0252,106.094,105.917,105.9563,5397.0
2023-11-10 12:30:00,107.77,108.16,107.76,108.0,6008.0,105.9563,106.3398,105.9465,106.1825,6008.0
2023-11-10 12:40:00,108.01,108.12,108.0,108.11,15289.0,106.1923,106.3005,106.1825,106.2906,15289.0
2023-11-10 12:50:00,108.08,108.42,108.08,108.29,16969.0,106.2611,106.5954,106.2611,106.4676,16969.0
2023-11-10 13:00:00,108.35,108.41,108.22,108.22,5791.0,106.5266,106.5856,106.3988,106.3988,5791.0
2023-11-10 13:10:00,108.19,108.34,108.15,108.34,3608.0,106.3693,106.5168,106.33,106.5168,3608.0
2023-11-10 13:20:00,108.3,108.64,108.3,108.49,9207.0,106.4774,106.8117,106.4774,106.6642,9207.0
2023-11-10 13:30:00,108.49,108.85,108.49,108.83,4971.0,106.6642,107.0182,106.6642,106.9985,4971.0
2023-11-10 13:40:00,108.81,108.92,108.74,108.83,8868.0,106.9788,107.087,106.91,106.9985,8868.0
2023-11-10 13:50:00,108.78,108.82,108.58,108.71,18798.0,106.9494,106.9887,106.7527,106.8805,18798.0
2023-11-10 14:00:00,108.7,108.75,108.52,108.58,12619.0,106.8707,106.9199,106.6937,106.7527,12619.0
2023-11-10 14:10:00,108.6,108.77,108.6,108.69,7613.0,106.7724,106.9395,106.7724,106.8609,7613.0
2023-11-10 14:20:00,108.74,108.75,108.58,108.67,6051.0,106.91,106.9199,106.7527,106.8412,6051.0
2023-11-10 14:30:00,108.73,108.74,108.47,108.57,9614.0,106.9002,106.91,106.6446,106.7429,9614.0
2023-11-10 14:40:00,108.52,108.64,108.52,108.6,16024.0,106.6937,106.8117,106.6937,106.7724,16024.0
2023-11-10 14:50:00,108.61,108.71,108.53,108.62,11358.0,106.7822,106.8805,106.7036,106.792,11358.0
2023-11-10 15:00:00,108.66,108.89,108.65,108.89,22429.0,106.8314,107.0575,106.8215,107.0575,22429.0
2023-11-10 15:10:00,108.87,108.87,108.71,108.83,20279.0,107.0378,107.0378,106.8805,106.9985,20279.0
2023-11-10 15:20:00,108.83,109.08,108.79,109.06,11510.0,106.9985,107.2443,106.9592,107.2246,11510.0
2023-11-10 15:30:00,109.07,109.23,109.04,109.12,20878.0,107.2345,107.3918,107.205,107.2836,20878.0
2023-11-10 15:40:00,109.11,109.37,109.07,109.28,22905.0,107.2738,107.5294,107.2345,107.4409,22905.0
2023-11-10 15:50:00,109.29,109.35,109.05,109.23,108886.0,107.4508,107.5098,107.2148,107.3918,108886.0
2023-11-13 09:30:00,108.48,108.9,108.11,108.25,12641.0,106.6544,107.0673,106.2906,106.4283,12641.0
2023-11-13 09:40:00,108.25,108.75,108.07,108.57,11902.0,106.4283,106.9199,106.2513,106.7429,11902.0
2023-11-13 09:50:00,108.49,108.65,108.32,108.52,14627.0,106.6642,106.8215,106.4971,106.6937,14627.0
2023-11-13 10:00:00,108.56,108.73,108.23,108.6,12692.0,106.7331,106.9002,106.4086,106.7724,12692.0
2023-11-13 10:10:00,108.58,108.95,108.47,108.82,8877.0,106.7527,107.1165,106.6446,106.9887,8877.0
2023-11-13 10:20:00,108.85,108.92,108.61,108.79,16234.0,107.0182,107.087,106.7822,106.9592,16234.0
2023-11-13 10:30:00,108.78,108.84,108.57,108.57,6074.0,106.9494,107.0083,106.7429,106.7429,6074.0
2023-11-13 10:40:00,108.56,108.69,108.48,108.56,11376.0,106.7331,106.8609,106.6544,106.7331,11376.0
2023-11-13 10:50:00,108.54,108.86,108.54,108.81,7701.0,106.7134,107.028,106.7134,106.9788,7701.0
2023-11-13 11:00:00,108.77,108.77,108.6,108.75,6806.0,106.9395,106.9395,106.7724,106.9199,6806.0
2023-11-13 11:10:00,108.67,109.02,108.67,109.0,8499.0,106.8412,107.1853,106.8412,107.1656,8499.0
2023-11-13 11:20:00,108.97,109.2,108.92,109.2,5362.0,107.1362,107.3623,107.087,107.3623,5362.0
2023-11-13 11:30:00,109.14,109.18,108.95,109.04,5597.0,107.3033,107.3426,107.1165,107.205,5597.0
2023-11-13 11:40:00,108.98,109.3,108.95,109.16,7147.0,107.146,107.4606,107.1165,107.323,7147.0
2023-11-13 11:50:00,109.2,109.29,109.17,109.23,5776.0,107.3623,107.4508,107.3328,107.3918,5776.0
2023-11-13 12:00:00,109.27,109.45,109.27,109.29,3731.0,107.4311,107.6081,107.4311,107.4508,3731.0
2023-11-13 12:10:00,109.33,109.38,109.07,109.22,9304.0,107.4901,107.5393,107.2345,107.3819,9304.0
2023-11-13 12:20:00,109.15,109.28,109.11,109.16,3676.0,107.3131,107.4409,107.2738,107.323,3676.0
2023-11-13 12:30:00,109.09,109.17,109.09,109.14,1910.0,107.2541,107.3328,107.2541,107.3033,1910.0
2023-11-13 12:40:00,109.12,109.18,108.92,108.92,5464.0,107.2836,107.3426,107.087,107.087,5464.0
2023-11-13 12:50:00,108.92,109.01,108.92,109.01,2082.0,107.087,107.1755,107.087,107.1755,2082.0
2023-11-13 13:00:00,108.98,108.98,108.71,108.76,3515.0,107.146,107.146,106.8805,106.9297,3515.0
2023-11-13 13:10:00,108.75,108.86,108.71,108.81,2768.0,106.9199,107.028,106.8805,106.9788,2768.0
2023-11-13 13:20:00,108.81,108.88,108.65,108.66,5971.0,106.9788,107.0477,106.8215,106.8314,5971.0
2023-11-13 13:30:00,108.61,108.62,108.4,108.54,11247.0,106.7822,106.792,106.5757,106.7134,11247.0
2023-11-13 13:40:00,108.51,108.86,108.5,108.83,13027.0,106.6839,107.028,106.6741,106.9985,13027.0
2023-11-13 13:50:00,108.84,108.84,108.6,108.62,5535.0,107.0083,107.0083,106.7724,106.792,5535.0
2023-11-13 14:00:00,108.66,108.81,108.6,108.79,13217.0,106.8314,106.9788,106.7724,106.9592,13217.0
2023-11-13 14:10:00,108.79,108.86,108.72,108.78,5256.0,106.9592,107.028,106.8904,106.9494,5256.0
2023-11-13 14:20:00,108.78,108.89,108.76,108.86,3684.0,106.9494,107.0575,106.9297,107.028,3684.0
2023-11-13 14:30:00,108.89,108.95,108.83,108.92,3315.0,107.0575,107.1165,106.9985,107.087,3315.0
2023-11-13 14:40:00,108.91,108.93,108.85,108.88,5774.0,107.0772,107.0968,107.0182,107.0477,5774.0
2023-11-13 14:50:00,108.86,108.87,108.7,108.76,10442.0,107.028,107.0378,106.8707,106.9297,10442.0
2023-11-13 15:00:00,108.78,108.81,108.73,108.77,5233.0,106.9494,106.9788,106.9002,106.9395,5233.0
2023-11-13 15:10:00,108.73,108.9,108.73,108.87,4878.0,106.9002,107.0673,106.9002,107.0378,4878.0
2023-11-13 15:20:00,108.88,108.94,108.83,108.83,5205.0,107.0477,107.1067,106.9985,106.9985,5205.0
2023-11-13 15:30:00,108.8,108.85,108.58,108.64,44026.0,106.969,107.0182,106.7527,106.8117,44026.0
2023-11-13 15:40:00,108.67,108.84,108.62,108.84,41609.0,106.8412,107.0083,106.792,107.0083,41609.0
2023-11-13 15:50:00,108.84,108.92,108.67,108.69,89781.0,107.0083,107.087,106.8412,106.8609,89781.0
2023-11-14 09:30:00,110.97,111.91,110.97,111.41,37699.0,109.1025,110.0267,109.1025,109.5351,37699.0
2023-11-14 09:40:00,111.43,111.86,111.23,111.73,18953.0,109.5548,109.9775,109.3581,109.8497,18953.0
2023-11-14 09:50:00,111.62,111.62,111.12,111.17,14890.0,109.7416,109.7416,109.25,109.2991,14890.0
2023-11-14 10:00:00,111.22,111.61,111.09,111.22,16861.0,109.3483,109.7317,109.2205,109.3483,16861.0
2023-11-14 10:10:00,111.3,111.58,111.3,111.58,10554.0,109.4269,109.7022,109.4269,109.7022,10554.0
2023-11-14 10:20:00,111.58,112.69,111.58,112.69,158789.0,109.7022,110.7936,109.7022,110.7936,158789.0
2023-11-14 10:30:00,112.7,112.99,112.57,112.84,23692.0,110.8034,111.0885,110.6756,110.941,23692.0
2023-11-14 10:40:00,112.84,113.14,112.68,113.1,14345.0,110.941,111.236,110.7837,111.1967,14345.0
2023-11-14 10:50:00,113.16,113.16,112.89,113.04,11571.0,111.2556,111.2556,110.9902,111.1377,11571.0
2023-11-14 11:00:00,112.98,113.04,112.83,112.89,4758.0,111.0787,111.1377,110.9312,110.9902,4758.0
2023-11-14 11:10:00,112.88,113.01,112.83,112.93,4736.0,110.9804,111.1082,110.9312,111.0295,4736.0
2023-11-14 11:20:00,112.91,113.1,112.89,113.05,27874.0,111.0098,111.1967,110.9902,111.1475,27874.0
2023-11-14 11:30:00,113.04,113.1,112.92,112.95,20408.0,111.1377,111.1967,111.0197,111.0492,20408.0
2023-11-14 11:40:00,112.97,112.99,112.6,112.6,11915.0,111.0688,111.0885,110.7051,110.7051,11915.0
2023-11-14 11:50:00,112.68,112.68,112.41,112.42,3147.0,110.7837,110.7837,110.5183,110.5281,3147.0
2023-11-14 12:00:00,112.23,112.4,112.07,112.07,9016.0,110.3413,110.5084,110.184,110.184,9016.0
2023-11-14 12:10:00,112.1,112.26,111.95,112.12,17654.0,110.2135,110.3708,110.066,110.2331,17654.0
2023-11-14 12:20:00,112.12,112.19,112.04,112.16,10243.0,110.2331,110.302,110.1545,110.2725,10243.0
2023-11-14 12:30:00,112.27,112.38,112.17,112.22,41047.0,110.3806,110.4888,110.2823,110.3315,41047.0
2023-11-14 12:40:00,112.22,112.39,112.0,112.23,13691.0,110.3315,110.4986,110.1152,110.3413,13691.0
2023-11-14 12:50:00,112.38,112.43,112.26,112.4,15197.0,110.4888,110.5379,110.3708,110.5084,15197.0
2023-11-14 13:00:00,112.4,112.52,112.35,112.52,9508.0,110.5084,110.6264,110.4593,110.6264,9508.0
2023-11-14 13:10:00,112.41,112.45,112.33,112.34,20855.0,110.5183,110.5576,110.4396,110.4494,20855.0
2023-11-14 13:20:00,112.33,112.36,112.19,112.34,15201.0,110.4396,110.4691,110.302,110.4494,15201.0
2023-11-14 13:30:00,112.36,112.52,112.03,112.27,65599.0,110.4691,110.6264,110.1447,110.3806,65599.0
2023-11-14 13:40:00,112.28,112.32,112.08,112.13,4665.0,110.3905,110.4298,110.1938,110.243,4665.0
2023-11-14 13:50:00,112.14,112.2,111.86,111.89,4197.0,110.2528,110.3118,109.9775,110.007,4197.0
2023-11-14 14:00:00,111.87,111.9,111.74,111.8,20096.0,109.9874,110.0168,109.8595,109.9185,20096.0
2023-11-14 14:10:00,111.81,111.92,111.65,111.82,16205.0,109.9284,110.0365,109.7711,109.9382,16205.0
2023-11-14 14:20:00,111.8,112.1,111.77,112.05,6989.0,109.9185,110.2135,109.889,110.1643,6989.0
2023-11-14 14:30:00,112.06,112.21,112.05,112.05,7260.0,110.1742,110.3216,110.1643,110.1643,7260.0
2023-11-14 14:40:00,112.02,112.18,112.02,112.13,5407.0,110.1348,110.2921,110.1348,110.243,5407.0
2023-11-14 14:50:00,112.13,112.2,112.04,112.1,14669.0,110.243,110.3118,110.1545,110.2135,14669.0
2023-11-14 15:00:00,112.13,112.23,112.1,112.19,8694.0,110.243,110.3413,110.2135,110.302,8694.0
2023-11-14 15:10:00,112.2,112.35,112.19,112.27,21311.0,110.3118,110.4593,110.302,110.3806,21311.0
2023-11-14 15:20:00,112.24,112.41,112.23,112.38,8686.0,110.3511,110.5183,110.3413,110.4888,8686.0
2023-11-14 15:30:00,112.38,112.38,112.14,112.19,15296.0,110.4888,110.4888,110.2528,110.302,15296.0
2023-11-14 15:40:00,112.2,112.24,112.12,112.12,25535.0,110.3118,110.3511,110.2331,110.2331,25535.0
2023-11-14 15:50:00,112.11,112.11,111.64,111.85,105925.0,110.2233,110.2233,109.7612,109.9677,105925.0
2023-11-15 09:30:00,111.95,113.12,111.95,112.58,23563.0,110.066,111.2163,110.066,110.6854,23563.0
2023-11-15 09:40:00,112.51,112.68,112.27,112.59,22212.0,110.6166,110.7837,110.3806,110.6952,22212.0
2023-11-15 09:50:00,112.62,113.1,112.62,113.0,11318.0,110.7247,111.1967,110.7247,111.0983,11318.0
2023-11-15 10:00:00,113.04,113.39,112.99,113.34,19310.0,111.1377,111.4818,111.0885,111.4326,19310.0
2023-11-15 10:10:00,113.36,114.08,113.35,114.08,50185.0,111.4523,112.1602,111.4424,112.1602,50185.0
2023-11-15 10:20:00,114.12,114.29,114.02,114.13,25891.0,112.1995,112.3666,112.1012,112.2093,25891.0
2023-11-15 10:30:00,114.15,114.57,114.05,114.51,22031.0,112.229,112.6419,112.1307,112.5829,22031.0
2023-11-15 10:40:00,114.54,114.56,114.25,114.31,20432.0,112.6124,112.6321,112.3273,112.3863,20432.0
2023-11-15 10:50:00,114.27,114.62,114.26,114.57,9125.0,112.347,112.6911,112.3371,112.6419,9125.0
2023-11-15 11:00:00,114.63,114.81,114.6,114.8,20826.0,112.7009,112.8779,112.6714,112.868,20826.0
2023-11-15 11:10:00,114.8,114.87,114.65,114.71,23565.0,112.868,112.9369,112.7206,112.7796,23565.0
2023-11-15 11:20:00,114.77,114.98,114.7,114.91,18505.0,112.8385,113.045,112.7697,112.9762,18505.0
2023-11-15 11:30:00,114.89,114.93,114.51,114.61,21367.0,112.9565,112.9959,112.5829,112.6812,21367.0
2023-11-15 11:40:00,114.57,114.59,114.0,114.32,21220.0,112.6419,112.6616,112.0815,112.3961,21220.0
2023-11-15 11:50:00,114.32,114.59,114.24,114.56,15169.0,112.3961,112.6616,112.3175,112.6321,15169.0
2023-11-15 12:00:00,114.53,114.57,114.28,114.31,16436.0,112.6026,112.6419,112.3568,112.3863,16436.0
2023-11-15 12:10:00,114.29,114.47,114.13,114.42,10779.0,112.3666,112.5436,112.2093,112.4944,10779.0
2023-11-15 12:20:00,114.48,114.72,114.4,114.59,12675.0,112.5534,112.7894,112.4748,112.6616,12675.0
2023-11-15 12:30:00,114.62,114.78,114.53,114.57,17673.0,112.6911,112.8484,112.6026,112.6419,17673.0
2023-11-15 12:40:00,114.54,114.57,114.29,114.33,4653.0,112.6124,112.6419,112.3666,112.406,4653.0
2023-11-15 12:50:00,114.32,114.32,114.2,114.25,5326.0,112.3961,112.3961,112.2781,112.3273,5326.0
2023-11-15 13:00:00,114.28,114.36,114.02,114.17,9253.0,112.3568,112.4354,112.1012,112.2486,9253.0
2023-11-15 13:10:00,114.1,114.19,113.88,113.98,6785.0,112.1798,112.2683,111.9635,112.0618,6785.0
2023-11-15 13:20:00,113.97,114.41,113.96,114.35,8141.0,112.052,112.4846,112.0422,112.4256,8141.0
2023-11-15 13:30:00,114.35,114.52,114.35,114.44,5925.0,112.4256,112.5928,112.4256,112.5141,5925.0
2023-11-15 13:40:00,114.42,114.44,114.13,114.22,11420.0,112.4944,112.5141,112.2093,112.2978,11420.0
2023-11-15 13:50:00,114.25,114.29,114.17,114.29,9536.0,112.3273,112.3666,112.2486,112.3666,9536.0
2023-11-15 14:00:00,114.3,114.4,114.25,114.34,12364.0,112.3765,112.4748,112.3273,112.4158,12364.0
2023-11-15 14:10:00,114.36,114.49,114.19,114.24,9183.0,112.4354,112.5633,112.2683,112.3175,9183.0
2023-11-15 14:20:00,114.26,114.52,114.24,114.52,6499.0,112.3371,112.5928,112.3175,112.5928,6499.0
2023-11-15 14:30:00,114.51,114.82,114.47,114.71,47609.0,112.5829,112.8877,112.5436,112.7796,47609.0
2023-11-15 14:40:00,114.72,114.75,114.48,114.54,9049.0,112.7894,112.8189,112.5534,112.6124,9049.0
2023-11-15 14:50:00,114.55,114.65,114.45,114.64,7622.0,112.6222,112.7206,112.5239,112.7107,7622.0
2023-11-15 15:00:00,114.63,114.64,114.39,114.4,9822.0,112.7009,112.7107,112.4649,112.4748,9822.0
2023-11-15 15:10:00,114.43,114.64,114.42,114.59,7929.0,112.5043,112.7107,112.4944,112.6616,7929.0
2023-11-15 15:20:00,114.57,114.58,114.5,114.56,6523.0,112.6419,112.6517,112.5731,112.6321,6523.0
2023-11-15 15:30:00,114.55,114.79,114.53,114.77,22853.0,112.6222,112.8582,112.6026,112.8385,22853.0
2023-11-15 15:40:00,114.77,114.8,114.51,114.52,46397.0,112.8385,112.868,112.5829,112.5928,46397.0
2023-11-15 15:50:00,114.49,114.52,114.32,114.48,152336.0,112.5633,112.5928,112.3961,112.5534,152336.0
2023-11-16 09:30:00,113.95,114.36,113.72,114.35,24420.0,112.0323,112.4354,111.8062,112.4256,24420.0
2023-11-16 09:40:00,114.37,114.37,113.44,113.61,15208.0,112.4453,112.4453,111.5309,111.6981,15208.0
2023-11-16 09:50:00,113.55,113.66,112.87,112.87,11093.0,111.6391,111.7472,110.9705,110.9705,11093.0
2023-11-16 10:00:00,112.93,112.95,112.39,112.42,12700.0,111.0295,111.0492,110.4986,110.5281,12700.0
2023-11-16 10:10:00,112.48,112.63,112.05,112.05,14910.0,110.5871,110.7346,110.1643,110.1643,14910.0
2023-11-16 10:20:00,112.05,112.36,112.03,112.33,17846.0,110.1643,110.4691,110.1447,110.4396,17846.0
2023-11-16 10:30:00,112.33,112.42,111.78,111.82,33161.0,110.4396,110.5281,109.8989,109.9382,33161.0
2023-11-16 10:40:00,111.77,111.94,111.52,111.94,29159.0,109.889,110.0562,109.6432,110.0562,29159.0
2023-11-16 10:50:00,111.96,112.14,111.73,111.73,14382.0,110.0758,110.2528,109.8497,109.8497,14382.0
2023-11-16 11:00:00,111.79,112.0,111.79,111.82,11847.0,109.9087,110.1152,109.9087,109.9382,11847.0
2023-11-16 11:10:00,111.82,112.11,111.74,111.82,12065.0,109.9382,110.2233,109.8595,109.9382,12065.0
2023-11-16 11:20:00,111.79,111.98,111.79,111.92,8217.0,109.9087,110.0955,109.9087,110.0365,8217.0
2023-11-16 11:30:00,111.95,112.06,111.82,111.98,13247.0,110.066,110.1742,109.9382,110.0955,13247.0
2023-11-16 11:40:00,112.03,112.03,111.77,111.81,5564.0,110.1447,110.1447,109.889,109.9284,5564.0
2023-11-16 11:50:00,111.78,111.87,111.75,111.81,7553.0,109.8989,109.9874,109.8694,109.9284,7553.0
2023-11-16 12:00:00,111.82,111.99,111.8,111.9,14524.0,109.9382,110.1053,109.9185,110.0168,14524.0
2023-11-16 12:10:00,111.92,111.98,111.75,111.87,10164.0,110.0365,110.0955,109.8694,109.9874,10164.0
2023-11-16 12:20:00,111.89,111.94,111.81,111.94,4511.0,110.007,110.0562,109.9284,110.0562,4511.0
2023-11-16 12:30:00,111.88,111.89,111.79,111.89,8405.0,109.9972,110.007,109.9087,110.007,8405.0
2023-11-16 12:40:00,111.89,112.14,111.88,112.09,4903.0,110.007,110.2528,109.9972,110.2036,4903.0
2023-11-16 12:50:00,112.09,112.12,111.93,112.1,4680.0,110.2036,110.2331,110.0463,110.2135,4680.0
2023-11-16 13:00:00,112.08,112.11,111.92,111.95,5748.0,110.1938,110.2233,110.0365,110.066,5748.0
2023-11-16 13:10:00,111.94,111.97,111.7,111.74,11973.0,110.0562,110.0857,109.8202,109.8595,11973.0
2023-11-16 13:20:00,111.68,112.07,111.65,112.0,33205.0,109.8005,110.184,109.7711,110.1152,33205.0
2023-11-16 13:30:00,111.97,111.99,111.71,111.82,13320.0,110.0857,110.1053,109.83,109.9382,13320.0
2023-11-16 13:40:00,111.8,111.85,111.64,111.65,12563.0,109.9185,109.9677,109.7612,109.7711,12563.0
2023-11-16 13:50:00,111.65,111.9,111.64,111.88,7913.0,109.7711,110.0168,109.7612,109.9972,7913.0
2023-11-16 14:00:00,111.91,111.92,111.77,111.86,4264.0,110.0267,110.0365,109.889,109.9775,4264.0
2023-11-16 14:10:00,111.84,111.84,111.62,111.69,20005.0,109.9579,109.9579,109.7416,109.8104,20005.0
2023-11-16 14:20:00,111.7,111.7,111.39,111.44,27638.0,109.8202,109.8202,109.5154,109.5646,27638.0
2023-11-16 14:30:00,111.43,111.56,111.42,111.5,44346.0,109.5548,109.6826,109.5449,109.6236,44346.0
2023-11-16 14:40:00,111.5,111.66,111.47,111.66,13240.0,109.6236,109.7809,109.5941,109.7809,13240.0
2023-11-16 14:50:00,111.68,111.79,111.62,111.69,24017.0,109.8005,109.9087,109.7416,109.8104,24017.0
2023-11-16 15:00:00,111.7,111.76,111.62,111.72,21806.0,109.8202,109.8792,109.7416,109.8399,21806.0
2023-11-16 15:10:00,111.73,111.77,111.56,111.69,42885.0,109.8497,109.889,109.6826,109.8104,42885.0
2023-11-16 15:20:00,111.69,111.88,111.66,111.67,17311.0,109.8104,109.9972,109.7809,109.7907,17311.0
2023-11-16 15:30:00,111.66,111.68,111.48,111.48,53185.0,109.7809,109.8005,109.6039,109.6039,53185.0
2023-11-16 15:40:00,111.47,111.64,111.39,111.63,70986.0,109.5941,109.7612,109.5154,109.7514,70986.0
2023-11-16 15:50:00,111.65,111.85,111.5,111.8,98990.0,109.7711,109.9677,109.6236,109.9185,98990.0
2023-11-17 09:30:00,112.52,112.65,112.13,112.13,52415.0,110.6264,110.7542,110.243,110.243,52415.0
2023-11-17 09:40:00,112.17,112.26,111.87,111.92,21684.0,110.2823,110.3708,109.9874,110.0365,21684.0
2023-11-17 09:50:00,111.85,112.01,111.74,111.99,7627.0,109.9677,110.125,109.8595,110.1053,7627.0
2023-11-17 10:00:00,111.94,112.15,111.86,111.94,15207.0,110.0562,110.2626,109.9775,110.0562,15207.0
2023-11-17 10:10:00,111.98,112.01,111.71,111.91,18873.0,110.0955,110.125,109.83,110.0267,18873.0
2023-11-17 10:20:00,111.85,111.93,111.75,111.83,8665.0,109.9677,110.0463,109.8694,109.948,8665.0
2023-11-17 10:30:00,111.88,111.89,111.72,111.74,21831.0,109.9972,110.007,109.8399,109.8595,21831.0
2023-11-17 10:40:00,111.72,111.78,111.54,111.73,16594.0,109.8399,109.8989,109.6629,109.8497,16594.0
2023-11-17 10:50:00,111.76,111.83,111.68,111.76,9645.0,109.8792,109.948,109.8005,109.8792,9645.0
2023-11-17 11:00:00,111.73,111.74,111.49,111.74,10564.0,109.8497,109.8595,109.6137,109.8595,10564.0
2023-11-17 11:10:00,111.77,111.82,111.68,111.69,4238.0,109.889,109.9382,109.8005,109.8104,4238.0
2023-11-17 11:20:00,111.76,111.84,111.52,111.53,3629.0,109.8792,109.9579,109.6432,109.6531,3629.0
2023-11-17 11:30:00,111.5,111.54,111.36,111.51,15860.0,109.6236,109.6629,109.4859,109.6334,15860.0
2023-11-17 11:40:00,111.48,111.64,111.48,111.57,4029.0,109.6039,109.7612,109.6039,109.6924,4029.0
2023-11-17 11:50:00,111.64,111.72,111.57,111.72,1932.0,109.7612,109.8399,109.6924,109.8399,1932.0
2023-11-17 12:00:00,111.71,111.83,111.68,111.78,3886.0,109.83,109.948,109.8005,109.8989,3886.0
2023-11-17 12:10:00,111.79,111.89,111.7,111.78,6406.0,109.9087,110.007,109.8202,109.8989,6406.0
2023-11-17 12:20:00,111.8,111.81,111.61,111.65,2173.0,109.9185,109.9284,109.7317,109.7711,2173.0
2023-11-17 12:30:00,111.7,111.82,111.65,111.8,14684.0,109.8202,109.9382,109.7711,109.9185,14684.0
2023-11-17 12:40:00,111.8,111.8,111.68,111.78,2200.0,109.9185,109.9185,109.8005,109.8989,2200.0
2023-11-17 12:50:00,111.74,111.83,111.7,111.83,3858.0,109.8595,109.948,109.8202,109.948,3858.0
2023-11-17 13:00:00,111.83,111.84,111.64,111.7,6384.0,109.948,109.9579,109.7612,109.8202,6384.0
2023-11-17 13:10:00,111.72,111.83,111.7,111.82,6219.0,109.8399,109.948,109.8202,109.9382,6219.0
2023-11-17 13:20:00,111.82,111.82,111.63,111.65,4899.0,109.9382,109.9382,109.7514,109.7711,4899.0
2023-11-17 13:30:00,111.67,111.74,111.66,111.69,4743.0,109.7907,109.8595,109.7809,109.8104,4743.0
2023-11-17 13:40:00,111.76,111.81,111.72,111.79,5670.0,109.8792,109.9284,109.8399,109.9087,5670.0
2023-11-17 13:50:00,111.79,111.84,111.7,111.8,15907.0,109.9087,109.9579,109.8202,109.9185,15907.0
2023-11-17 14:00:00,111.81,111.81,111.71,111.77,5658.0,109.9284,109.9284,109.83,109.889,5658.0
2023-11-17 14:10:00,111.77,112.05,111.75,112.04,46011.0,109.889,110.1643,109.8694,110.1545,46011.0
2023-11-17 14:20:00,112.03,112.1,111.79,111.98,11864.0,110.1447,110.2135,109.9087,110.0955,11864.0
2023-11-17 14:30:00,111.95,111.97,111.86,111.92,7725.0,110.066,110.0857,109.9775,110.0365,7725.0
2023-11-17 14:40:00,111.93,112.08,111.93,112.0,12180.0,110.0463,110.1938,110.0463,110.1152,12180.0
2023-11-17 14:50:00,111.98,112.37,111.97,112.36,21794.0,110.0955,110.4789,110.0857,110.4691,21794.0
2023-11-17 15:00:00,112.34,112.4,112.28,112.38,5639.0,110.4494,110.5084,110.3905,110.4888,5639.0
2023-11-17 15:10:00,112.36,112.43,112.28,112.43,5099.0,110.4691,110.5379,110.3905,110.5379,5099.0
2023-11-17 15:20:00,112.39,112.52,112.39,112.45,11833.0,110.4986,110.6264,110.4986,110.5576,11833.0
2023-11-17 15:30:00,112.44,112.47,112.22,112.23,51794.0,110.5478,110.5773,110.3315,110.3413,51794.0
2023-11-17 15:40:00,112.2,112.31,112.11,112.19,29930.0,110.3118,110.4199,110.2233,110.302,29930.0
2023-11-17 15:50:00,112.2,112.35,111.99,112.02,109685.0,110.3118,110.4593,110.1053,110.1348,109685.0
2023-11-20 09:30:00,111.82,112.38,111.82,112.33,23718.0,109.9382,110.4888,109.9382,110.4396,23718.0
2023-11-20 09:40:00,112.35,112.66,112.03,112.12,6911.0,110.4593,110.7641,110.1447,110.2331,6911.0
2023-11-20 09:50:00,112.02,112.25,111.99,112.13,10248.0,110.1348,110.361,110.1053,110.243,10248.0
2023-11-20 10:00:00,112.11,112.49,112.08,112.35,17387.0,110.2233,110.5969,110.1938,110.4593,17387.0
2023-11-20 10:10:00,112.31,112.44,112.02,112.44,20253.0,110.4199,110.5478,110.1348,110.5478,20253.0
2023-11-20 10:20:00,112.48,112.63,112.41,112.42,9748.0,110.5871,110.7346,110.5183,110.5281,9748.0
2023-11-20 10:30:00,112.4,112.41,112.18,112.28,11147.0,110.5084,110.5183,110.2921,110.3905,11147.0
2023-11-20 10:40:00,112.23,112.76,112.12,112.7,19922.0,110.3413,110.8624,110.2331,110.8034,19922.0
2023-11-20 10:50:00,112.7,112.78,112.48,112.61,23349.0,110.8034,110.882,110.5871,110.7149,23349.0
2023-11-20 11:00:00,112.61,112.82,112.59,112.77,18701.0,110.7149,110.9214,110.6952,110.8722,18701.0
2023-11-20 11:10:00,112.74,112.83,112.6,112.78,14124.0,110.8427,110.9312,110.7051,110.882,14124.0
2023-11-20 11:20:00,112.75,113.03,112.72,112.96,14311.0,110.8525,111.1278,110.823,111.059,14311.0
2023-11-20 11:30:00,112.98,113.32,112.94,113.24,18313.0,111.0787,111.4129,111.0393,111.3343,18313.0
2023-11-20 11:40:00,113.24,113.37,113.02,113.23,24180.0,111.3343,111.4621,111.118,111.3245,24180.0
2023-11-20 11:50:00,113.2,113.31,113.08,113.23,11884.0,111.295,111.4031,111.177,111.3245,11884.0
2023-11-20 12:00:00,113.14,113.28,113.11,113.11,8111.0,111.236,111.3736,111.2065,111.2065,8111.0
2023-11-20 12:10:00,113.13,113.19,112.99,113.14,7570.0,111.2261,111.2851,111.0885,111.236,7570.0
2023-11-20 12:20:00,113.14,113.19,112.9,113.19,28180.0,111.236,111.2851,111.0,111.2851,28180.0
2023-11-20 12:30:00,113.22,113.37,113.17,113.33,9077.0,111.3146,111.4621,111.2655,111.4228,9077.0
2023-11-20 12:40:00,113.36,113.45,113.29,113.39,5895.0,111.4523,111.5408,111.3835,111.4818,5895.0
2023-11-20 12:50:00,113.39,113.42,113.26,113.42,11104.0,111.4818,111.5113,111.354,111.5113,11104.0
2023-11-20 13:00:00,113.41,113.79,113.4,113.63,9926.0,111.5014,111.875,111.4916,111.7177,9926.0
2023-11-20 13:10:00,113.59,113.66,113.43,113.43,4904.0,111.6784,111.7472,111.5211,111.5211,4904.0
2023-11-20 13:20:00,113.45,113.57,113.45,113.49,5811.0,111.5408,111.6587,111.5408,111.5801,5811.0
2023-11-20 13:30:00,113.53,113.59,113.5,113.58,6804.0,111.6194,111.6784,111.5899,111.6686,6804.0
2023-11-20 13:40:00,113.56,113.67,113.48,113.64,9090.0,111.6489,111.7571,111.5703,111.7276,9090.0
2023-11-20 13:50:00,113.6,113.64,113.51,113.64,6384.0,111.6882,111.7276,111.5998,111.7276,6384.0
2023-11-20 14:00:00,113.64,113.64,113.3,113.33,12993.0,111.7276,111.7276,111.3933,111.4228,12993.0
2023-11-20 14:10:00,113.24,113.42,113.24,113.29,8781.0,111.3343,111.5113,111.3343,111.3835,8781.0
2023-11-20 14:20:00,113.3,113.31,113.17,113.22,7905.0,111.3933,111.4031,111.2655,111.3146,7905.0
2023-11-20 14:30:00,113.25,113.34,113.24,113.3,6180.0,111.3441,111.4326,111.3343,111.3933,6180.0
2023-11-20 14:40:00,113.34,113.51,113.29,113.48,9328.0,111.4326,111.5998,111.3835,111.5703,9328.0
2023-11-20 14:50:00,113.48,113.49,113.4,113.44,6464.0,111.5703,111.5801,111.4916,111.5309,6464.0
2023-11-20 15:00:00,113.44,113.46,113.31,113.44,8752.0,111.5309,111.5506,111.4031,111.5309,8752.0
2023-11-20 15:10:00,113.44,113.6,113.42,113.6,13720.0,111.5309,111.6882,111.5113,111.6882,13720.0
2023-11-20 15:20:00,113.58,113.58,113.46,113.56,9773.0,111.6686,111.6686,111.5506,111.6489,9773.0
2023-11-20 15:30:00,113.53,113.55,113.34,113.55,19035.0,111.6194,111.6391,111.4326,111.6391,19035.0
2023-11-20 15:40:00,113.56,113.69,113.41,113.46,37525.0,111.6489,111.7767,111.5014,111.5506,37525.0
2023-11-20 15:50:00,113.45,113.5,113.2,113.37,114683.0,111.5408,111.5899,111.295,111.4621,114683.0
2023-11-21 09:30:00,112.93,113.19,112.93,112.99,10491.0,111.0295,111.2851,111.0295,111.0885,10491.0
2023-11-21 09:40:00,112.91,113.11,112.76,112.84,4805.0,111.0098,111.2065,110.8624,110.941,4805.0
2023-11-21 09:50:00,112.84,113.11,112.74,112.9,3025.0,110.941,111.2065,110.8427,111.0,3025.0
2023-11-21 10:00:00,112.9,113.29,112.9,113.14,6443.0,111.0,111.3835,111.0,111.236,6443.0
2023-11-21 10:10:00,113.06,113.13,112.8,112.92,11847.0,111.1573,111.2261,110.9017,111.0197,11847.0
2023-11-21 10:20:00,112.87,112.88,112.46,112.52,13821.0,110.9705,110.9804,110.5674,110.6264,13821.0
2023-11-21 10:30:00,112.52,112.61,112.44,112.54,16094.0,110.6264,110.7149,110.5478,110.6461,16094.0
2023-11-21 10:40:00,112.61,112.76,112.56,112.76,5063.0,110.7149,110.8624,110.6657,110.8624,5063.0
2023-11-21 10:50:00,112.76,112.9,112.76,112.84,4852.0,110.8624,111.0,110.8624,110.941,4852.0
2023-11-21 11:00:00,112.9,112.93,112.6,112.67,6989.0,111.0,111.0295,110.7051,110.7739,6989.0
2023-11-21 11:10:00,112.62,112.62,112.45,112.56,7246.0,110.7247,110.7247,110.5576,110.6657,7246.0
2023-11-21 11:20:00,112.53,112.68,112.51,112.68,5773.0,110.6362,110.7837,110.6166,110.7837,5773.0
2023-11-21 11:30:00,112.68,112.76,112.57,112.63,6866.0,110.7837,110.8624,110.6756,110.7346,6866.0
2023-11-21 11:40:00,112.66,112.74,112.58,112.71,3440.0,110.7641,110.8427,110.6854,110.8132,3440.0
2023-11-21 11:50:00,112.75,112.79,112.68,112.7,3066.0,110.8525,110.8919,110.7837,110.8034,3066.0
2023-11-21 12:00:00,112.71,112.79,112.67,112.78,4993.0,110.8132,110.8919,110.7739,110.882,4993.0
2023-11-21 12:10:00,112.78,112.96,112.77,112.88,10338.0,110.882,111.059,110.8722,110.9804,10338.0
2023-11-21 12:20:00,112.85,112.87,112.8,112.8,2785.0,110.9509,110.9705,110.9017,110.9017,2785.0
2023-11-21 12:30:00,112.81,112.9,112.75,112.82,4905.0,110.9115,111.0,110.8525,110.9214,4905.0
2023-11-21 12:40:00,112.82,112.86,112.79,112.85,4552.0,110.9214,110.9607,110.8919,110.9509,4552.0
2023-11-21 12:50:00,112.86,112.86,112.81,112.83,6034.0,110.9607,110.9607,110.9115,110.9312,6034.0
2023-11-21 13:00:00,112.82,112.83,112.62,112.68,5600.0,110.9214,110.9312,110.7247,110.7837,5600.0
2023-11-21 13:10:00,112.71,112.73,112.61,112.63,7627.0,110.8132,110.8329,110.7149,110.7346,7627.0
2023-11-21 13:20:00,112.66,112.66,112.5,112.58,4567.0,110.7641,110.7641,110.6067,110.6854,4567.0
2023-11-21 13:30:00,112.57,112.82,112.53,112.81,6351.0,110.6756,110.9214,110.6362,110.9115,6351.0
2023-11-21 13:40:00,112.83,112.99,112.82,112.91,3929.0,110.9312,111.0885,110.9214,111.0098,3929.0
2023-11-21 13:50:00,112.96,113.02,112.81,112.82,4369.0,111.059,111.118,110.9115,110.9214,4369.0
2023-11-21 14:00:00,112.75,112.96,112.74,112.82,3731.0,110.8525,111.059,110.8427,110.9214,3731.0
2023-11-21 14:10:00,112.82,112.99,112.79,112.9,3128.0,110.9214,111.0885,110.8919,111.0,3128.0
2023-11-21 14:20:00,112.92,112.93,112.83,112.91,2728.0,111.0197,111.0295,110.9312,111.0098,2728.0
2023-11-21 14:30:00,112.91,112.93,112.53,112.55,6442.0,111.0098,111.0295,110.6362,110.6559,6442.0
2023-11-21 14:40:00,112.56,112.56,112.36,112.41,9696.0,110.6657,110.6657,110.4691,110.5183,9696.0
2023-11-21 14:50:00,112.38,112.5,112.32,112.5,13045.0,110.4888,110.6067,110.4298,110.6067,13045.0
2023-11-21 15:00:00,112.56,112.59,112.49,112.54,6934.0,110.6657,110.6952,110.5969,110.6461,6934.0
2023-11-21 15:10:00,112.57,112.71,112.57,112.68,7779.0,110.6756,110.8132,110.6756,110.7837,7779.0
2023-11-21 15:20:00,112.68,112.68,112.47,112.54,7044.0,110.7837,110.7837,110.5773,110.6461,7044.0
2023-11-21 15:30:00,112.55,112.55,112.39,112.45,14048.0,110.6559,110.6559,110.4986,110.5576,14048.0
2023-11-21 15:40:00,112.45,112.47,112.31,112.35,36972.0,110.5576,110.5773,110.4199,110.4593,36972.0
2023-11-21 15:50:00,112.35,112.45,111.99,112.04,152008.0,110.4593,110.5576,110.1053,110.1545,152008.0
2023-11-22 09:30:00,112.63,113.0,112.23,112.66,31262.0,110.7346,111.0983,110.3413,110.7641,31262.0
2023-11-22 09:40:00,112.75,112.77,112.26,112.26,5651.0,110.8525,110.8722,110.3708,110.3708,5651.0
2023-11-22 09:50:00,112.3,112.46,112.23,112.34,3752.0,110.4101,110.5674,110.3413,110.4494,3752.0
2023-11-22 10:00:00,112.4,112.4,112.11,112.22,5778.0,110.5084,110.5084,110.2233,110.3315,5778.0
2023-11-22 10:10:00,112.2,112.5,111.83,112.17,77848.0,110.3118,110.6067,109.948,110.2823,77848.0
2023-11-22 10:20:00,112.18,112.58,112.17,112.52,7758.0,110.2921,110.6854,110.2823,110.6264,7758.0
2023-11-22 10:30:00,112.52,112.65,112.46,112.46,5876.0,110.6264,110.7542,110.5674,110.5674,5876.0
2023-11-22 10:40:00,112.45,112.75,112.45,112.57,10613.0,110.5576,110.8525,110.5576,110.6756,10613.0
2023-11-22 10:50:00,112.57,112.6,112.31,112.39,5913.0,110.6756,110.7051,110.4199,110.4986,5913.0
2023-11-22 11:00:00,112.38,112.54,112.38,112.54,6888.0,110.4888,110.6461,110.4888,110.6461,6888.0
2023-11-22 11:10:00,112.5,112.62,112.48,112.48,5290.0,110.6067,110.7247,110.5871,110.5871,5290.0
2023-11-22 11:20:00,112.5,112.52,112.28,112.35,8714.0,110.6067,110.6264,110.3905,110.4593,8714.0
2023-11-22 11:30:00,112.37,112.49,112.31,112.39,10199.0,110.4789,110.5969,110.4199,110.4986,10199.0
2023-11-22 11:40:00,112.4,112.53,112.35,112.48,8060.0,110.5084,110.6362,110.4593,110.5871,8060.0
2023-11-22 11:50:00,112.51,112.88,112.5,112.88,3414.0,110.6166,110.9804,110.6067,110.9804,3414.0
2023-11-22 12:00:00,112.87,112.9,112.8,112.87,5101.0,110.9705,111.0,110.9017,110.9705,5101.0
2023-11-22 12:10:00,112.88,112.88,112.62,112.62,2599.0,110.9804,110.9804,110.7247,110.7247,2599.0
2023-11-22 12:20:00,112.71,112.71,112.4,112.42,5720.0,110.8132,110.8132,110.5084,110.5281,5720.0
2023-11-22 12:30:00,112.43,112.44,112.35,112.37,7770.0,110.5379,110.5478,110.4593,110.4789,7770.0
2023-11-22 12:40:00,112.34,112.34,112.09,112.09,3692.0,110.4494,110.4494,110.2036,110.2036,3692.0
2023-11-22 12:50:00,112.16,112.29,112.05,112.1,4260.0,110.2725,110.4003,110.1643,110.2135,4260.0
2023-11-22 13:00:00,112.17,112.3,112.17,112.2,2591.0,110.2823,110.4101,110.2823,110.3118,2591.0
2023-11-22 13:10:00,112.23,112.26,112.13,112.13,1572.0,110.3413,110.3708,110.243,110.243,1572.0
2023-11-22 13:20:00,112.14,112.3,112.13,112.23,4590.0,110.2528,110.4101,110.243,110.3413,4590.0
2023-11-22 13:30:00,112.25,112.3,112.2,112.29,20777.0,110.361,110.4101,110.3118,110.4003,20777.0
2023-11-22 13:40:00,112.3,112.41,112.29,112.36,2785.0,110.4101,110.5183,110.4003,110.4691,2785.0
2023-11-22 13:50:00,112.36,112.39,112.25,112.27,4774.0,110.4691,110.4986,110.361,110.3806,4774.0
2023-11-22 14:00:00,112.3,112.42,112.3,112.31,17931.0,110.4101,110.5281,110.4101,110.4199,17931.0
2023-11-22 14:10:00,112.34,112.4,112.29,112.37,2787.0,110.4494,110.5084,110.4003,110.4789,2787.0
2023-11-22 14:20:00,112.41,112.41,112.27,112.29,1955.0,110.5183,110.5183,110.3806,110.4003,1955.0
2023-11-22 14:30:00,112.34,112.37,111.98,111.99,3828.0,110.4494,110.4789,110.0955,110.1053,3828.0
2023-11-22 14:40:00,111.92,112.18,111.92,112.11,7879.0,110.0365,110.2921,110.0365,110.2233,7879.0
2023-11-22 14:50:00,112.11,112.13,112.04,112.04,5734.0,110.2233,110.243,110.1545,110.1545,5734.0
2023-11-22 15:00:00,112.04,112.22,112.04,112.17,10170.0,110.1545,110.3315,110.1545,110.2823,10170.0
2023-11-22 15:10:00,112.14,112.22,112.12,112.18,4353.0,110.2528,110.3315,110.2331,110.2921,4353.0
2023-11-22 15:20:00,112.19,112.3,112.13,112.3,7107.0,110.302,110.4101,110.243,110.4101,7107.0
2023-11-22 15:30:00,112.32,112.32,112.21,112.25,5916.0,110.4298,110.4298,110.3216,110.361,5916.0
2023-11-22 15:40:00,112.26,112.3,112.2,112.23,22256.0,110.3708,110.4101,110.3118,110.3413,22256.0
2023-11-22 15:50:00,112.21,112.43,112.21,112.39,72860.0,110.3216,110.5379,110.3216,110.4986,72860.0
2023-11-24 09:30:00,112.5,112.62,111.74,112.16,10483.0,110.6067,110.7247,109.8595,110.2725,10483.0
2023-11-24 09:40:00,112.15,112.27,111.97,112.27,12697.0,110.2626,110.3806,110.0857,110.3806,12697.0
2023-11-24 09:50:00,112.28,112.69,112.27,112.61,3226.0,110.3905,110.7936,110.3806,110.7149,3226.0
2023-11-24 10:00:00,112.61,112.68,112.41,112.42,4158.0,110.7149,110.7837,110.5183,110.5281,4158.0
2023-11-24 10:10:00,112.43,112.56,112.42,112.55,3592.0,110.5379,110.6657,110.5281,110.6559,3592.0
2023-11-24 10:20:00,112.54,112.82,112.51,112.81,4850.0,110.6461,110.9214,110.6166,110.9115,4850.0
2023-11-24 10:30:00,112.81,112.81,112.61,112.62,2217.0,110.9115,110.9115,110.7149,110.7247,2217.0
2023-11-24 10:40:00,112.67,112.71,112.57,112.62,5976.0,110.7739,110.8132,110.6756,110.7247,5976.0
2023-11-24 10:50:00,112.56,112.59,112.49,112.55,3326.0,110.6657,110.6952,110.5969,110.6559,3326.0
2023-11-24 11:00:00,112.52,112.65,112.52,112.62,3798.0,110.6264,110.7542,110.6264,110.7247,3798.0
2023-11-24 11:10:00,112.7,112.75,112.65,112.7,6059.0,110.8034,110.8525,110.7542,110.8034,6059.0
2023-11-24 11:20:00,112.67,112.73,112.54,112.59,2574.0,110.7739,110.8329,110.6461,110.6952,2574.0
2023-11-24 11:30:00,112.61,112.64,112.58,112.58,2971.0,110.7149,110.7444,110.6854,110.6854,2971.0
2023-11-24 11:40:00,112.61,112.66,112.58,112.59,2856.0,110.7149,110.7641,110.6854,110.6952,2856.0
2023-11-24 11:50:00,112.6,112.72,112.5,112.67,3136.0,110.7051,110.823,110.6067,110.7739,3136.0
2023-11-24 12:00:00,112.64,112.81,112.61,112.76,2802.0,110.7444,110.9115,110.7149,110.8624,2802.0
2023-11-24 12:10:00,112.75,112.79,112.72,112.75,3084.0,110.8525,110.8919,110.823,110.8525,3084.0
2023-11-24 12:20:00,112.75,112.75,112.6,112.61,2091.0,110.8525,110.8525,110.7051,110.7149,2091.0
2023-11-24 12:30:00,112.62,112.64,112.57,112.63,2024.0,110.7247,110.7444,110.6756,110.7346,2024.0
2023-11-24 12:40:00,112.64,112.8,112.6,112.72,3393.0,110.7444,110.9017,110.7051,110.823,3393.0
2023-11-24 12:50:00,112.69,112.71,112.57,112.66,10687.0,110.7936,110.8132,110.6756,110.7641,10687.0
2023-11-27 09:30:00,112.16,112.89,111.9,112.87,13882.0,110.2725,110.9902,110.0168,110.9705,13882.0
2023-11-27 09:40:00,112.88,113.18,112.68,112.94,15442.0,110.9804,111.2753,110.7837,111.0393,15442.0
2023-11-27 09:50:00,112.94,113.38,112.83,113.33,10201.0,111.0393,111.4719,110.9312,111.4228,10201.0
2023-11-27 10:00:00,113.27,113.32,113.03,113.21,14233.0,111.3638,111.4129,111.1278,111.3048,14233.0
2023-11-27 10:10:00,113.29,113.71,113.28,113.45,12501.0,111.3835,111.7964,111.3736,111.5408,12501.0
2023-11-27 10:20:00,113.49,113.58,113.19,113.44,12163.0,111.5801,111.6686,111.2851,111.5309,12163.0
2023-11-27 10:30:00,113.43,113.58,113.19,113.23,14838.0,111.5211,111.6686,111.2851,111.3245,14838.0
2023-11-27 10:40:00,113.16,113.68,113.15,113.57,21135.0,111.2556,111.7669,111.2458,111.6587,21135.0
2023-11-27 10:50:00,113.61,113.67,113.33,113.48,11046.0,111.6981,111.7571,111.4228,111.5703,11046.0
2023-11-27 11:00:00,113.49,113.58,113.31,113.5,33267.0,111.5801,111.6686,111.4031,111.5899,33267.0
2023-11-27 11:10:00,113.5,113.59,113.29,113.58,8094.0,111.5899,111.6784,111.3835,111.6686,8094.0
2023-11-27 11:20:00,113.58,113.71,113.52,113.7,7195.0,111.6686,111.7964,111.6096,111.7866,7195.0
2023-11-27 11:30:00,113.69,113.75,113.45,113.56,12097.0,111.7767,111.8357,111.5408,111.6489,12097.0
2023-11-27 11:40:00,113.56,113.57,113.29,113.3,15676.0,111.6489,111.6587,111.3835,111.3933,15676.0
2023-11-27 11:50:00,113.25,113.45,113.25,113.43,7471.0,111.3441,111.5408,111.3441,111.5211,7471.0
2023-11-27 12:00:00,113.4,113.4,113.18,113.33,6177.0,111.4916,111.4916,111.2753,111.4228,6177.0
2023-11-27 12:10:00,113.31,113.42,113.28,113.34,8399.0,111.4031,111.5113,111.3736,111.4326,8399.0
2023-11-27 12:20:00,113.34,113.5,113.07,113.18,28191.0,111.4326,111.5899,111.1672,111.2753,28191.0
2023-11-27 12:30:00,113.15,113.38,113.15,113.36,10255.0,111.2458,111.4719,111.2458,111.4523,10255.0
2023-11-27 12:40:00,113.36,113.49,113.33,113.39,3853.0,111.4523,111.5801,111.4228,111.4818,3853.0
2023-11-27 12:50:00,113.36,113.62,113.36,113.52,10777.0,111.4523,111.7079,111.4523,111.6096,10777.0
2023-11-27 13:00:00,113.5,113.55,113.42,113.46,10260.0,111.5899,111.6391,111.5113,111.5506,10260.0
2023-11-27 13:10:00,113.46,113.66,113.45,113.66,11454.0,111.5506,111.7472,111.5408,111.7472,11454.0
2023-11-27 13:20:00,113.64,113.93,113.63,113.88,18703.0,111.7276,112.0127,111.7177,111.9635,18703.0
2023-11-27 13:30:00,113.91,113.93,113.72,113.76,15705.0,111.993,112.0127,111.8062,111.8455,15705.0
2023-11-27 13:40:00,113.74,113.74,113.53,113.58,7593.0,111.8259,111.8259,111.6194,111.6686,7593.0
2023-11-27 13:50:00,113.53,113.57,113.44,113.5,4458.0,111.6194,111.6587,111.5309,111.5899,4458.0
2023-11-27 14:00:00,113.54,113.92,113.54,113.92,10767.0,111.6292,112.0029,111.6292,112.0029,10767.0
2023-11-27 14:10:00,113.93,114.06,113.89,113.97,10517.0,112.0127,112.1405,111.9734,112.052,10517.0
2023-11-27 14:20:00,113.97,114.0,113.76,113.8,18340.0,112.052,112.0815,111.8455,111.8849,18340.0
2023-11-27 14:30:00,113.84,113.98,113.74,113.77,26125.0,111.9242,112.0618,111.8259,111.8554,26125.0
2023-11-27 14:40:00,113.74,113.82,113.63,113.8,10819.0,111.8259,111.9045,111.7177,111.8849,10819.0
2023-11-27 14:50:00,113.82,113.95,113.72,113.95,6686.0,111.9045,112.0323,111.8062,112.0323,6686.0
2023-11-27 15:00:00,113.94,113.98,113.82,113.89,8884.0,112.0225,112.0618,111.9045,111.9734,8884.0
2023-11-27 15:10:00,113.87,114.04,113.83,114.02,6119.0,111.9537,112.1208,111.9144,112.1012,6119.0
2023-11-27 15:20:00,114.04,114.14,114.0,114.14,12210.0,112.1208,112.2191,112.0815,112.2191,12210.0
2023-11-27 15:30:00,114.14,114.2,113.96,114.07,17558.0,112.2191,112.2781,112.0422,112.1503,17558.0
2023-11-27 15:40:00,114.02,114.15,113.94,113.97,33125.0,112.1012,112.229,112.0225,112.052,33125.0
2023-11-27 15:50:00,113.98,114.03,113.66,113.71,196900.0,112.0618,112.111,111.7472,111.7964,196900.0
2023-11-28 09:30:00,113.71,114.26,113.7,114.0,19173.0,111.7964,112.3371,111.7866,112.0815,19173.0
2023-11-28 09:40:00,114.04,114.29,113.92,114.18,14328.0,112.1208,112.3666,112.0029,112.2585,14328.0
2023-11-28 09:50:00,114.12,114.37,114.05,114.31,8054.0,112.1995,112.4453,112.1307,112.3863,8054.0
2023-11-28 10:00:00,114.31,114.4,113.99,114.15,17048.0,112.3863,112.4748,112.0717,112.229,17048.0
2023-11-28 10:10:00,114.2,114.42,114.06,114.4,8111.0,112.2781,112.4944,112.1405,112.4748,8111.0
2023-11-28 10:20:00,114.43,114.49,114.36,114.36,12258.0,112.5043,112.5633,112.4354,112.4354,12258.0
2023-11-28 10:30:00,114.27,114.44,114.27,114.4,9212.0,112.347,112.5141,112.347,112.4748,9212.0
2023-11-28 10:40:00,114.42,114.67,114.42,114.53,10922.0,112.4944,112.7402,112.4944,112.6026,10922.0
2023-11-28 10:50:00,114.53,114.87,114.44,114.87,10624.0,112.6026,112.9369,112.5141,112.9369,10624.0
2023-11-28 11:00:00,114.93,115.16,114.86,115.01,17559.0,112.9959,113.222,112.927,113.0745,17559.0
2023-11-28 11:10:00,114.98,115.22,114.96,115.16,12284.0,113.045,113.281,113.0253,113.222,12284.0
2023-11-28 11:20:00,115.13,115.16,114.95,115.1,10925.0,113.1925,113.222,113.0155,113.163,10925.0
2023-11-28 11:30:00,115.07,115.25,115.06,115.25,14348.0,113.1335,113.3105,113.1237,113.3105,14348.0
2023-11-28 11:40:00,115.28,115.55,115.27,115.53,15101.0,113.34,113.6054,113.3301,113.5858,15101.0
2023-11-28 11:50:00,115.55,115.63,115.43,115.63,19791.0,113.6054,113.6841,113.4874,113.6841,19791.0
2023-11-28 12:00:00,115.62,115.62,115.46,115.51,12533.0,113.6742,113.6742,113.5169,113.5661,12533.0
2023-11-28 12:10:00,115.53,115.73,115.53,115.59,14222.0,113.5858,113.7824,113.5858,113.6447,14222.0
2023-11-28 12:20:00,115.6,115.6,115.51,115.55,6059.0,113.6546,113.6546,113.5661,113.6054,6059.0
2023-11-28 12:30:00,115.55,115.55,115.35,115.45,9510.0,113.6054,113.6054,113.4088,113.5071,9510.0
2023-11-28 12:40:00,115.5,115.68,115.5,115.68,15700.0,113.5563,113.7332,113.5563,113.7332,15700.0
2023-11-28 12:50:00,115.68,115.89,115.6,115.84,37864.0,113.7332,113.9397,113.6546,113.8905,37864.0
2023-11-28 13:00:00,115.8,115.84,115.48,115.61,20646.0,113.8512,113.8905,113.5366,113.6644,20646.0
2023-11-28 13:10:00,115.61,115.82,115.56,115.77,26062.0,113.6644,113.8709,113.6153,113.8217,26062.0
2023-11-28 13:20:00,115.77,115.81,115.63,115.79,16282.0,113.8217,113.861,113.6841,113.8414,16282.0
2023-11-28 13:30:00,115.79,116.07,115.75,116.03,19782.0,113.8414,114.1167,113.8021,114.0773,19782.0
2023-11-28 13:40:00,116.03,116.17,115.94,116.14,14475.0,114.0773,114.215,113.9889,114.1855,14475.0
2023-11-28 13:50:00,116.08,116.17,116.04,116.13,12470.0,114.1265,114.215,114.0872,114.1757,12470.0
2023-11-28 14:00:00,116.14,116.23,116.07,116.11,20456.0,114.1855,114.274,114.1167,114.156,20456.0
2023-11-28 14:10:00,116.09,116.18,115.98,116.02,13293.0,114.1363,114.2248,114.0282,114.0675,13293.0
2023-11-28 14:20:00,116.02,116.02,115.75,115.77,5812.0,114.0675,114.0675,113.8021,113.8217,5812.0
2023-11-28 14:30:00,115.76,115.76,115.51,115.66,9891.0,113.8119,113.8119,113.5661,113.7136,9891.0
2023-11-28 14:40:00,115.65,115.71,115.55,115.69,11030.0,113.7037,113.7627,113.6054,113.7431,11030.0
2023-11-28 14:50:00,115.69,115.86,115.68,115.73,9826.0,113.7431,113.9102,113.7332,113.7824,9826.0
2023-11-28 15:00:00,115.75,115.78,115.7,115.74,7504.0,113.8021,113.8315,113.7529,113.7922,7504.0
2023-11-28 15:10:00,115.73,115.88,115.73,115.82,14903.0,113.7824,113.9299,113.7824,113.8709,14903.0
2023-11-28 15:20:00,115.83,115.94,115.66,115.91,19212.0,113.8807,113.9889,113.7136,113.9594,19212.0
2023-11-28 15:30:00,115.91,116.03,115.66,115.73,28974.0,113.9594,114.0773,113.7136,113.7824,28974.0
2023-11-28 15:40:00,115.7,116.02,115.69,115.97,29953.0,113.7529,114.0675,113.7431,114.0184,29953.0
2023-11-28 15:50:00,115.96,115.99,115.49,115.5,130599.0,114.0085,114.038,113.5464,113.5563,130599.0
2023-11-29 09:30:00,116.6,117.21,116.45,117.03,22841.0,114.6377,115.2375,114.4903,115.0605,22841.0
2023-11-29 09:40:00,117.04,117.16,116.53,116.91,8679.0,115.0703,115.1883,114.5689,114.9425,8679.0
2023-11-29 09:50:00,117.0,117.76,116.99,117.61,14225.0,115.031,115.7782,115.0212,115.6308,14225.0
2023-11-29 10:00:00,117.66,117.66,117.22,117.42,25781.0,115.6799,115.6799,115.2473,115.444,25781.0
2023-11-29 10:10:00,117.36,117.38,117.04,117.15,8282.0,115.385,115.4046,115.0703,115.1785,8282.0
2023-11-29 10:20:00,117.08,117.28,116.97,117.25,11463.0,115.1097,115.3063,115.0015,115.2768,11463.0
2023-11-29 10:30:00,117.3,117.3,116.68,116.89,22228.0,115.326,115.326,114.7164,114.9229,22228.0
2023-11-29 10:40:00,116.96,116.99,116.77,116.93,6358.0,114.9917,115.0212,114.8049,114.9622,6358.0
2023-11-29 10:50:00,116.88,117.44,116.86,117.29,6340.0,114.913,115.4636,114.8934,115.3161,6340.0
2023-11-29 11:00:00,117.32,117.46,117.16,117.2,5923.0,115.3456,115.4833,115.1883,115.2277,5923.0
2023-11-29 11:10:00,117.31,117.37,117.0,117.1,5522.0,115.3358,115.3948,115.031,115.1293,5522.0
2023-11-29 11:20:00,117.09,117.23,117.01,117.17,6071.0,115.1195,115.2571,115.0409,115.1982,6071.0
2023-11-29 11:30:00,117.11,117.26,116.92,117.18,12108.0,115.1392,115.2866,114.9524,115.208,12108.0
2023-11-29 11:40:00,117.19,117.28,117.07,117.08,6656.0,115.2178,115.3063,115.0998,115.1097,6656.0
2023-11-29 11:50:00,117.08,117.26,117.04,117.25,10754.0,115.1097,115.2866,115.0703,115.2768,10754.0
2023-11-29 12:00:00,117.25,117.28,117.16,117.28,4805.0,115.2768,115.3063,115.1883,115.3063,4805.0
2023-11-29 12:10:00,117.27,117.39,117.12,117.19,20290.0,115.2965,115.4145,115.149,115.2178,20290.0
2023-11-29 12:20:00,117.18,117.18,116.9,117.04,3522.0,115.208,115.208,114.9327,115.0703,3522.0
2023-11-29 12:30:00,117.0,117.16,116.96,117.07,9055.0,115.031,115.1883,114.9917,115.0998,9055.0
2023-11-29 12:40:00,117.05,117.09,116.97,117.06,13474.0,115.0802,115.1195,115.0015,115.09,13474.0
2023-11-29 12:50:00,117.07,117.2,117.01,117.17,33305.0,115.0998,115.2277,115.0409,115.1982,33305.0
2023-11-29 13:00:00,117.22,117.28,117.02,117.28,8064.0,115.2473,115.3063,115.0507,115.3063,8064.0
2023-11-29 13:10:00,117.28,117.45,117.25,117.31,13443.0,115.3063,115.4734,115.2768,115.3358,13443.0
2023-11-29 13:20:00,117.3,117.57,117.24,117.48,20070.0,115.326,115.5914,115.267,115.5029,20070.0
2023-11-29 13:30:00,117.48,117.52,117.2,117.32,11489.0,115.5029,115.5423,115.2277,115.3456,11489.0
2023-11-29 13:40:00,117.32,117.44,117.27,117.38,11962.0,115.3456,115.4636,115.2965,115.4046,11962.0
2023-11-29 13:50:00,117.43,117.43,117.25,117.28,6105.0,115.4538,115.4538,115.2768,115.3063,6105.0
2023-11-29 14:00:00,117.25,117.34,117.22,117.31,12494.0,115.2768,115.3653,115.2473,115.3358,12494.0
2023-11-29 14:10:00,117.34,117.46,117.29,117.3,11238.0,115.3653,115.4833,115.3161,115.326,11238.0
2023-11-29 14:20:00,117.26,117.4,117.24,117.26,5538.0,115.2866,115.4243,115.267,115.2866,5538.0
2023-11-29 14:30:00,117.25,117.25,116.98,117.0,11498.0,115.2768,115.2768,115.0114,115.031,11498.0
2023-11-29 14:40:00,116.96,117.14,116.92,117.12,17067.0,114.9917,115.1687,114.9524,115.149,17067.0
2023-11-29 14:50:00,117.1,117.21,117.06,117.15,10352.0,115.1293,115.2375,115.09,115.1785,10352.0
2023-11-29 15:00:00,117.19,117.19,116.98,117.09,9171.0,115.2178,115.2178,115.0114,115.1195,9171.0
2023-11-29 15:10:00,117.06,117.06,116.94,116.98,23828.0,115.09,115.09,114.972,115.0114,23828.0
2023-11-29 15:20:00,116.99,116.99,116.6,116.78,34484.0,115.0212,115.0212,114.6377,114.8147,34484.0
2023-11-29 15:30:00,116.76,116.79,116.44,116.47,11394.0,114.7951,114.8246,114.4804,114.5099,11394.0
2023-11-29 15:40:00,116.48,116.61,116.43,116.54,36343.0,114.5198,114.6476,114.4706,114.5788,36343.0
2023-11-29 15:50:00,116.58,116.62,116.33,116.36,117633.0,114.6181,114.6574,114.3723,114.4018,117633.0
2023-11-30 09:30:00,116.62,116.62,115.73,116.19,14105.0,114.6574,114.6574,113.7824,114.2346,14105.0
2023-11-30 09:40:00,116.12,116.59,115.91,116.58,8305.0,114.1658,114.6279,113.9594,114.6181,8305.0
2023-11-30 09:50:00,116.71,117.03,116.65,117.03,5787.0,114.7459,115.0605,114.6869,115.0605,5787.0
2023-11-30 10:00:00,117.03,117.1,116.46,116.6,14019.0,115.0605,115.1293,114.5001,114.6377,14019.0
2023-11-30 10:10:00,116.56,116.56,116.3,116.3,9234.0,114.5984,114.5984,114.3428,114.3428,9234.0
2023-11-30 10:20:00,116.27,116.37,116.15,116.37,5341.0,114.3133,114.4116,114.1953,114.4116,5341.0
2023-11-30 10:30:00,116.34,116.41,116.18,116.18,5091.0,114.3821,114.4509,114.2248,114.2248,5091.0
2023-11-30 10:40:00,116.24,116.49,116.23,116.42,8048.0,114.2838,114.5296,114.274,114.4608,8048.0
2023-11-30 10:50:00,116.45,116.57,116.36,116.51,6993.0,114.4903,114.6083,114.4018,114.5493,6993.0
2023-11-30 11:00:00,116.5,116.59,116.35,116.35,3720.0,114.5394,114.6279,114.392,114.392,3720.0
2023-11-30 11:10:00,116.37,116.55,116.35,116.46,12673.0,114.4116,114.5886,114.392,114.5001,12673.0
2023-11-30 11:20:00,116.45,116.54,116.37,116.51,11558.0,114.4903,114.5788,114.4116,114.5493,11558.0
2023-11-30 11:30:00,116.43,116.46,116.24,116.27,3445.0,114.4706,114.5001,114.2838,114.3133,3445.0
2023-11-30 11:40:00,116.27,116.33,116.11,116.25,26507.0,114.3133,114.3723,114.156,114.2936,26507.0
2023-11-30 11:50:00,116.23,116.4,116.2,116.25,8317.0,114.274,114.4411,114.2445,114.2936,8317.0
2023-11-30 12:00:00,116.26,116.36,116.17,116.34,15930.0,114.3035,114.4018,114.215,114.3821,15930.0
2023-11-30 12:10:00,116.38,116.42,115.91,115.91,4534.0,114.4215,114.4608,113.9594,113.9594,4534.0
2023-11-30 12:20:00,115.86,115.93,115.71,115.91,5557.0,113.9102,113.979,113.7627,113.9594,5557.0
2023-11-30 12:30:00,115.94,115.96,115.82,115.9,3108.0,113.9889,114.0085,113.8709,113.9495,3108.0
2023-11-30 12:40:00,115.88,116.0,115.85,115.98,1806.0,113.9299,114.0478,113.9004,114.0282,1806.0
2023-11-30 12:50:00,115.94,116.0,115.91,115.94,13015.0,113.9889,114.0478,113.9594,113.9889,13015.0
2023-11-30 13:00:00,115.92,115.97,115.78,115.8,6053.0,113.9692,114.0184,113.8315,113.8512,6053.0
2023-11-30 13:10:00,115.82,116.01,115.82,116.01,1819.0,113.8709,114.0577,113.8709,114.0577,1819.0
2023-11-30 13:20:00,116.04,116.21,115.99,116.0,6173.0,114.0872,114.2543,114.038,114.0478,6173.0
2023-11-30 13:30:00,116.0,116.14,115.88,116.09,4841.0,114.0478,114.1855,113.9299,114.1363,4841.0
2023-11-30 13:40:00,116.09,116.17,116.05,116.06,4788.0,114.1363,114.215,114.097,114.1068,4788.0
2023-11-30 13:50:00,116.06,116.08,115.9,116.08,5198.0,114.1068,114.1265,113.9495,114.1265,5198.0
2023-11-30 14:00:00,116.07,116.14,116.02,116.11,6137.0,114.1167,114.1855,114.0675,114.156,6137.0
2023-11-30 14:10:00,116.17,116.18,116.04,116.14,5943.0,114.215,114.2248,114.0872,114.1855,5943.0
2023-11-30 14:20:00,116.12,116.12,115.9,115.91,13585.0,114.1658,114.1658,113.9495,113.9594,13585.0
2023-11-30 14:30:00,115.93,116.01,115.82,115.95,14798.0,113.979,114.0577,113.8709,113.9987,14798.0
2023-11-30 14:40:00,115.95,115.99,115.88,115.96,15305.0,113.9987,114.038,113.9299,114.0085,15305.0
2023-11-30 14:50:00,115.97,116.16,115.94,116.09,12860.0,114.0184,114.2052,113.9889,114.1363,12860.0
2023-11-30 15:00:00,116.08,116.09,115.85,115.96,5897.0,114.1265,114.1363,113.9004,114.0085,5897.0
2023-11-30 15:10:00,115.96,115.97,115.77,115.86,7023.0,114.0085,114.0184,113.8217,113.9102,7023.0
2023-11-30 15:20:00,115.87,115.94,115.78,115.86,13634.0,113.92,113.9889,113.8315,113.9102,13634.0
2023-11-30 15:30:00,115.82,115.88,115.75,115.86,10779.0,113.8709,113.9299,113.8021,113.9102,10779.0
2023-11-30 15:40:00,115.89,116.16,115.88,115.91,27745.0,113.9397,114.2052,113.9299,113.9594,27745.0
2023-11-30 15:50:00,115.85,116.46,115.84,116.39,110876.0,113.9004,114.5001,113.8905,114.4313,110876.0
2023-12-01 09:30:00,116.23,116.68,115.94,116.68,13697.0,114.274,114.7164,113.9889,114.7164,13697.0
2023-12-01 09:40:00,116.73,117.45,116.73,117.45,8584.0,114.7656,115.4734,114.7656,115.4734,8584.0
2023-12-01 09:50:00,117.46,117.6,117.12,117.6,6476.0,115.4833,115.6209,115.149,115.6209,6476.0
2023-12-01 10:00:00,117.7,118.07,117.69,118.07,6211.0,115.7192,116.083,115.7094,116.083,6211.0
2023-12-01 10:10:00,118.01,118.12,117.8,118.12,17730.0,116.024,116.1322,115.8176,116.1322,17730.0
2023-12-01 10:20:00,118.18,118.46,118.17,118.29,18268.0,116.1912,116.4664,116.1813,116.2993,18268.0
2023-12-01 10:30:00,118.3,118.32,118.02,118.2,14522.0,116.3091,116.3288,116.0339,116.2108,14522.0
2023-12-01 10:40:00,118.27,118.34,118.09,118.25,5593.0,116.2796,116.3485,116.1027,116.26,5593.0
2023-12-01 10:50:00,118.27,118.59,118.24,118.55,17773.0,116.2796,116.5943,116.2502,116.5549,17773.0
2023-12-01 11:00:00,118.53,118.57,118.2,118.46,17387.0,116.5353,116.5746,116.2108,116.4664,17387.0
2023-12-01 11:10:00,118.5,118.9,118.43,118.87,15793.0,116.5058,116.899,116.437,116.8695,15793.0
2023-12-01 11:20:00,118.91,119.15,118.89,119.14,21844.0,116.9089,117.1448,116.8892,117.135,21844.0
2023-12-01 11:30:00,119.17,119.54,118.96,119.48,24901.0,117.1645,117.5283,116.958,117.4693,24901.0
2023-12-01 11:40:00,119.5,119.82,119.41,119.72,28695.0,117.4889,117.8036,117.4005,117.7052,28695.0
2023-12-01 11:50:00,119.77,119.9,119.66,119.71,19125.0,117.7544,117.8822,117.6463,117.6954,19125.0
2023-12-01 12:00:00,119.73,119.97,119.63,119.86,14110.0,117.7151,117.951,117.6168,117.8429,14110.0
2023-12-01 12:10:00,119.74,119.98,119.73,119.8,14224.0,117.7249,117.9609,117.7151,117.7839,14224.0
2023-12-01 12:20:00,119.82,119.86,119.72,119.77,10661.0,117.8036,117.8429,117.7052,117.7544,10661.0
2023-12-01 12:30:00,119.76,119.79,119.53,119.54,29257.0,117.7446,117.7741,117.5184,117.5283,29257.0
2023-12-01 12:40:00,119.52,119.61,119.32,119.6,21014.0,117.5086,117.5971,117.312,117.5873,21014.0
2023-12-01 12:50:00,119.55,119.6,119.5,119.58,10269.0,117.5381,117.5873,117.4889,117.5676,10269.0
2023-12-01 13:00:00,119.54,119.54,118.91,118.95,14714.0,117.5283,117.5283,116.9089,116.9482,14714.0
2023-12-01 13:10:00,118.94,118.94,118.52,118.8,17919.0,116.9384,116.9384,116.5254,116.8007,17919.0
2023-12-01 13:20:00,118.83,119.11,118.78,119.03,17779.0,116.8302,117.1055,116.7811,117.0269,17779.0
2023-12-01 13:30:00,119.0,119.11,118.89,118.99,17804.0,116.9974,117.1055,116.8892,116.9875,17804.0
2023-12-01 13:40:00,118.98,119.19,118.86,118.9,6535.0,116.9777,117.1842,116.8597,116.899,6535.0
2023-12-01 13:50:00,118.89,119.01,118.79,119.01,22862.0,116.8892,117.0072,116.7909,117.0072,22862.0
2023-12-01 14:00:00,119.02,119.25,119.0,119.01,8557.0,117.017,117.2432,116.9974,117.0072,8557.0
2023-12-01 14:10:00,119.0,119.17,118.9,119.16,18555.0,116.9974,117.1645,116.899,117.1547,18555.0
2023-12-01 14:20:00,119.11,119.3,119.1,119.28,7194.0,117.1055,117.2923,117.0957,117.2726,7194.0
2023-12-01 14:30:00,119.29,119.43,119.27,119.41,11207.0,117.2825,117.4201,117.2628,117.4005,11207.0
2023-12-01 14:40:00,119.4,119.43,119.28,119.41,9526.0,117.3906,117.4201,117.2726,117.4005,9526.0
2023-12-01 14:50:00,119.41,119.51,119.37,119.51,13926.0,117.4005,117.4988,117.3611,117.4988,13926.0
2023-12-01 15:00:00,119.52,119.53,119.26,119.36,12228.0,117.5086,117.5184,117.253,117.3513,12228.0
2023-12-01 15:10:00,119.36,119.46,119.33,119.36,13547.0,117.3513,117.4496,117.3218,117.3513,13547.0
2023-12-01 15:20:00,119.37,119.63,119.33,119.63,16245.0,117.3611,117.6168,117.3218,117.6168,16245.0
2023-12-01 15:30:00,119.65,119.78,119.62,119.66,29013.0,117.6364,117.7642,117.6069,117.6463,29013.0
2023-12-01 15:40:00,119.65,119.72,119.57,119.71,35754.0,117.6364,117.7052,117.5578,117.6954,35754.0
2023-12-01 15:50:00,119.69,120.02,119.58,119.75,229513.0,117.6757,118.0002,117.5676,117.7347,229513.0
2023-12-04 09:30:00,119.0,120.57,119.0,120.47,44922.0,116.9974,118.5409,116.9974,118.4426,44922.0
2023-12-04 09:40:00,120.52,121.08,120.41,120.77,19373.0,118.4918,119.0424,118.3836,118.7376,19373.0
2023-12-04 09:50:00,120.77,120.8,120.05,120.25,12838.0,118.7376,118.7671,118.0297,118.2263,12838.0
2023-12-04 10:00:00,120.25,120.3,119.72,119.91,32253.0,118.2263,118.2755,117.7052,117.892,32253.0
2023-12-04 10:10:00,119.87,120.1,119.83,119.93,17384.0,117.8527,118.0788,117.8134,117.9117,17384.0
2023-12-04 10:20:00,119.93,120.07,119.64,119.72,15632.0,117.9117,118.0494,117.6266,117.7052,15632.0
2023-12-04 10:30:00,119.57,119.74,119.4,119.47,6058.0,117.5578,117.7249,117.3906,117.4595,6058.0
2023-12-04 10:40:00,119.48,119.56,119.21,119.29,7966.0,117.4693,117.5479,117.2038,117.2825,7966.0
2023-12-04 10:50:00,119.24,119.31,118.96,119.06,6283.0,117.2333,117.3021,116.958,117.0564,6283.0
2023-12-04 11:00:00,119.01,119.12,118.86,119.02,8234.0,117.0072,117.1153,116.8597,117.017,8234.0
2023-12-04 11:10:00,118.98,118.98,118.67,118.9,19517.0,116.9777,116.9777,116.6729,116.899,19517.0
2023-12-04 11:20:00,118.92,119.14,118.83,119.06,7878.0,116.9187,117.135,116.8302,117.0564,7878.0
2023-12-04 11:30:00,119.14,119.15,118.71,118.78,8327.0,117.135,117.1448,116.7122,116.7811,8327.0
2023-12-04 11:40:00,118.79,119.0,118.79,118.87,17905.0,116.7909,116.9974,116.7909,116.8695,17905.0
2023-12-04 11:50:00,118.85,119.01,118.72,119.0,16276.0,116.8499,117.0072,116.7221,116.9974,16276.0
2023-12-04 12:00:00,119.0,119.19,118.99,119.13,9461.0,116.9974,117.1842,116.9875,117.1252,9461.0
2023-12-04 12:10:00,119.18,119.24,118.97,119.01,14614.0,117.1743,117.2333,116.9679,117.0072,14614.0
2023-12-04 12:20:00,119.03,119.22,119.02,119.19,11703.0,117.0269,117.2137,117.017,117.1842,11703.0
2023-12-04 12:30:00,119.2,119.52,119.14,119.36,9692.0,117.194,117.5086,117.135,117.3513,9692.0
2023-12-04 12:40:00,119.37,119.45,119.3,119.35,8557.0,117.3611,117.4398,117.2923,117.3415,8557.0
2023-12-04 12:50:00,119.31,119.38,119.18,119.25,9970.0,117.3021,117.371,117.1743,117.2432,9970.0
2023-12-04 13:00:00,119.22,119.28,119.1,119.18,5338.0,117.2137,117.2726,117.0957,117.1743,5338.0
2023-12-04 13:10:00,119.16,119.26,119.11,119.2,6481.0,117.1547,117.253,117.1055,117.194,6481.0
2023-12-04 13:20:00,119.19,119.19,119.01,119.06,9507.0,117.1842,117.1842,117.0072,117.0564,9507.0
2023-12-04 13:30:00,119.01,119.32,118.92,119.25,17162.0,117.0072,117.312,116.9187,117.2432,17162.0
2023-12-04 13:40:00,119.26,119.48,119.24,119.41,16503.0,117.253,117.4693,117.2333,117.4005,16503.0
2023-12-04 13:50:00,119.4,119.57,119.37,119.52,17353.0,117.3906,117.5578,117.3611,117.5086,17353.0
2023-12-04 14:00:00,119.48,119.6,119.46,119.59,22293.0,117.4693,117.5873,117.4496,117.5774,22293.0
2023-12-04 14:10:00,119.61,119.83,119.54,119.61,14310.0,117.5971,117.8134,117.5283,117.5971,14310.0
2023-12-04 14:20:00,119.63,119.64,119.46,119.52,7912.0,117.6168,117.6266,117.4496,117.5086,7912.0
2023-12-04 14:30:00,119.51,119.8,119.5,119.7,16085.0,117.4988,117.7839,117.4889,117.6856,16085.0
2023-12-04 14:40:00,119.71,119.84,119.69,119.76,13183.0,117.6954,117.8232,117.6757,117.7446,13183.0
2023-12-04 14:50:00,119.73,119.78,119.67,119.73,12865.0,117.7151,117.7642,117.6561,117.7151,12865.0
2023-12-04 15:00:00,119.76,119.78,119.55,119.55,13177.0,117.7446,117.7642,117.5381,117.5381,13177.0
2023-12-04 15:10:00,119.58,119.66,119.5,119.66,7379.0,117.5676,117.6463,117.4889,117.6463,7379.0
2023-12-04 15:20:00,119.7,119.7,119.49,119.49,12459.0,117.6856,117.6856,117.4791,117.4791,12459.0
2023-12-04 15:30:00,119.56,119.56,119.31,119.43,22754.0,117.5479,117.5479,117.3021,117.4201,22754.0
2023-12-04 15:40:00,119.43,119.51,119.3,119.49,37967.0,117.4201,117.4988,117.2923,117.4791,37967.0
2023-12-04 15:50:00,119.5,119.9,119.47,119.81,149729.0,117.4889,117.8822,117.4595,117.7937,149729.0
2023-12-05 09:30:00,118.83,119.23,118.02,118.76,24422.0,116.8302,117.2235,116.0339,116.7614,24422.0
2023-12-05 09:40:00,118.75,118.88,118.34,118.42,12306.0,116.7516,116.8794,116.3485,116.4271,12306.0
2023-12-05 09:50:00,118.43,118.44,118.06,118.08,12846.0,116.437,116.4468,116.0732,116.0928,12846.0
2023-12-05 10:00:00,118.09,118.56,118.09,118.21,15215.0,116.1027,116.5648,116.1027,116.2207,15215.0
2023-12-05 10:10:00,118.21,118.23,117.76,118.02,20812.0,116.2207,116.2403,115.7782,116.0339,20812.0
2023-12-05 10:20:00,118.1,118.28,117.91,118.13,8674.0,116.1125,116.2895,115.9257,116.142,8674.0
2023-12-05 10:30:00,118.16,118.22,117.82,118.08,22688.0,116.1715,116.2305,115.8372,116.0928,22688.0
2023-12-05 10:40:00,117.99,118.17,117.93,118.13,10126.0,116.0044,116.1813,115.9454,116.142,10126.0
2023-12-05 10:50:00,118.13,118.48,118.07,118.48,15349.0,116.142,116.4861,116.083,116.4861,15349.0
2023-12-05 11:00:00,118.54,118.72,118.48,118.67,14545.0,116.5451,116.7221,116.4861,116.6729,14545.0
2023-12-05 11:10:00,118.7,118.73,118.41,118.44,18403.0,116.7024,116.7319,116.4173,116.4468,18403.0
2023-12-05 11:20:00,118.49,118.86,118.45,118.82,13142.0,116.4959,116.8597,116.4566,116.8204,13142.0
2023-12-05 11:30:00,118.83,118.87,118.58,118.71,10580.0,116.8302,116.8695,116.5844,116.7122,10580.0
2023-12-05 11:40:00,118.65,118.69,118.44,118.47,25955.0,116.6533,116.6926,116.4468,116.4763,25955.0
2023-12-05 11:50:00,118.48,118.51,117.83,118.05,24477.0,116.4861,116.5156,115.8471,116.0633,24477.0
2023-12-05 12:00:00,118.06,118.08,117.7,117.8,14983.0,116.0732,116.0928,115.7192,115.8176,14983.0
2023-12-05 12:10:00,117.82,117.94,117.79,117.81,15393.0,115.8372,115.9552,115.8077,115.8274,15393.0
2023-12-05 12:20:00,117.8,117.88,117.51,117.58,22387.0,115.8176,115.8962,115.5324,115.6013,22387.0
2023-12-05 12:30:00,117.59,117.63,117.42,117.51,16539.0,115.6111,115.6504,115.444,115.5324,16539.0
2023-12-05 12:40:00,117.52,117.52,117.1,117.27,22045.0,115.5423,115.5423,115.1293,115.2965,22045.0
2023-12-05 12:50:00,117.26,117.28,117.13,117.15,11605.0,115.2866,115.3063,115.1588,115.1785,11605.0
2023-12-05 13:00:00,117.13,117.15,116.89,116.92,15883.0,115.1588,115.1785,114.9229,114.9524,15883.0
2023-12-05 13:10:00,116.96,117.08,116.84,117.07,16495.0,114.9917,115.1097,114.8737,115.0998,16495.0
2023-12-05 13:20:00,117.0,117.05,116.94,117.01,7659.0,115.031,115.0802,114.972,115.0409,7659.0
2023-12-05 13:30:00,117.01,117.13,117.0,117.12,7859.0,115.0409,115.1588,115.031,115.149,7859.0
2023-12-05 13:40:00,117.1,117.33,117.02,117.2,6381.0,115.1293,115.3555,115.0507,115.2277,6381.0
2023-12-05 13:50:00,117.19,117.33,117.15,117.33,6974.0,115.2178,115.3555,115.1785,115.3555,6974.0
2023-12-05 14:00:00,117.37,117.4,117.26,117.31,5867.0,115.3948,115.4243,115.2866,115.3358,5867.0
2023-12-05 14:10:00,117.29,117.53,117.26,117.48,7765.0,115.3161,115.5521,115.2866,115.5029,7765.0
2023-12-05 14:20:00,117.49,117.49,117.36,117.47,5213.0,115.5128,115.5128,115.385,115.4931,5213.0
2023-12-05 14:30:00,117.47,117.51,117.36,117.49,7597.0,115.4931,115.5324,115.385,115.5128,7597.0
2023-12-05 14:40:00,117.5,117.58,117.49,117.55,6607.0,115.5226,115.6013,115.5128,115.5718,6607.0
2023-12-05 14:50:00,117.56,117.82,117.55,117.78,6756.0,115.5816,115.8372,115.5718,115.7979,6756.0
2023-12-05 15:00:00,117.76,117.82,117.68,117.7,11574.0,115.7782,115.8372,115.6996,115.7192,11574.0
2023-12-05 15:10:00,117.72,117.78,117.68,117.74,8042.0,115.7389,115.7979,115.6996,115.7586,8042.0
2023-12-05 15:20:00,117.76,117.82,117.66,117.71,13271.0,115.7782,115.8372,115.6799,115.7291,13271.0
2023-12-05 15:30:00,117.7,117.73,117.64,117.66,11019.0,115.7192,115.7487,115.6602,115.6799,11019.0
2023-12-05 15:40:00,117.62,117.78,117.55,117.72,31387.0,115.6406,115.7979,115.5718,115.7389,31387.0
2023-12-05 15:50:00,117.71,117.96,117.59,117.84,152238.0,115.7291,115.9749,115.6111,115.8569,152238.0
2023-12-06 09:30:00,118.69,119.69,118.69,119.22,16348.0,116.6926,117.6757,116.6926,117.2137,16348.0
2023-12-06 09:40:00,119.26,119.59,119.21,119.29,17066.0,117.253,117.5774,117.2038,117.2825,17066.0
2023-12-06 09:50:00,119.29,119.57,119.12,119.51,10704.0,117.2825,117.5578,117.1153,117.4988,10704.0
2023-12-06 10:00:00,119.56,120.0,119.49,119.94,13865.0,117.5479,117.9805,117.4791,117.9215,13865.0
2023-12-06 10:10:00,119.95,120.01,119.29,119.31,5166.0,117.9314,117.9904,117.2825,117.3021,5166.0
2023-12-06 10:20:00,119.22,119.3,119.0,119.11,9159.0,117.2137,117.2923,116.9974,117.1055,9159.0
2023-12-06 10:30:00,119.18,119.5,119.18,119.29,6112.0,117.1743,117.4889,117.1743,117.2825,6112.0
2023-12-06 10:40:00,119.29,119.44,119.15,119.43,17702.0,117.2825,117.43,117.1448,117.4201,17702.0
2023-12-06 10:50:00,119.43,119.45,119.24,119.45,8994.0,117.4201,117.4398,117.2333,117.4398,8994.0
2023-12-06 11:00:00,119.46,120.03,119.46,119.98,39975.0,117.4496,118.01,117.4496,117.9609,39975.0
2023-12-06 11:10:00,120.0,120.22,119.91,120.04,15119.0,117.9805,118.1968,117.892,118.0199,15119.0
2023-12-06 11:20:00,120.07,120.4,120.01,120.31,12697.0,118.0494,118.3738,117.9904,118.2853,12697.0
2023-12-06 11:30:00,120.34,120.34,119.78,120.01,89411.0,118.3148,118.3148,117.7642,117.9904,89411.0
2023-12-06 11:40:00,119.98,120.06,119.61,119.62,16881.0,117.9609,118.0395,117.5971,117.6069,16881.0
2023-12-06 11:50:00,119.61,119.93,119.61,119.9,25640.0,117.5971,117.9117,117.5971,117.8822,25640.0
2023-12-06 12:00:00,119.89,120.24,119.86,120.21,35322.0,117.8724,118.2165,117.8429,118.187,35322.0
2023-12-06 12:10:00,120.23,120.31,120.01,120.01,13652.0,118.2067,118.2853,117.9904,117.9904,13652.0
2023-12-06 12:20:00,120.01,120.13,119.88,120.12,16617.0,117.9904,118.1083,117.8626,118.0985,16617.0
2023-12-06 12:30:00,120.05,120.1,119.89,120.06,10608.0,118.0297,118.0788,117.8724,118.0395,10608.0
2023-12-06 12:40:00,120.07,120.09,119.94,120.03,11392.0,118.0494,118.069,117.9215,118.01,11392.0
2023-12-06 12:50:00,120.04,120.05,119.89,119.89,13439.0,118.0199,118.0297,117.8724,117.8724,13439.0
2023-12-06 13:00:00,119.91,120.03,119.89,119.92,15288.0,117.892,118.01,117.8724,117.9019,15288.0
2023-12-06 13:10:00,119.93,119.96,119.72,119.83,40399.0,117.9117,117.9412,117.7052,117.8134,40399.0
2023-12-06 13:20:00,119.81,120.06,119.76,120.06,11292.0,117.7937,118.0395,117.7446,118.0395,11292.0
2023-12-06 13:30:00,120.05,120.11,119.99,120.04,10710.0,118.0297,118.0887,117.9707,118.0199,10710.0
2023-12-06 13:40:00,120.05,120.07,119.88,119.96,6105.0,118.0297,118.0494,117.8626,117.9412,6105.0
2023-12-06 13:50:00,120.0,120.0,119.82,119.82,13114.0,117.9805,117.9805,117.8036,117.8036,13114.0
2023-12-06 14:00:00,119.81,119.99,119.8,119.89,15692.0,117.7937,117.9707,117.7839,117.8724,15692.0
2023-12-06 14:10:00,119.93,120.02,119.83,119.83,20588.0,117.9117,118.0002,117.8134,117.8134,20588.0
2023-12-06 14:20:00,119.82,119.85,119.59,119.63,8999.0,117.8036,117.8331,117.5774,117.6168,8999.0
2023-12-06 14:30:00,119.72,119.87,119.67,119.73,13191.0,117.7052,117.8527,117.6561,117.7151,13191.0
2023-12-06 14:40:00,119.73,119.74,119.53,119.6,13856.0,117.7151,117.7249,117.5184,117.5873,13856.0
2023-12-06 14:50:00,119.6,119.65,119.48,119.59,12675.0,117.5873,117.6364,117.4693,117.5774,12675.0
2023-12-06 15:00:00,119.59,119.59,119.39,119.5,25877.0,117.5774,117.5774,117.3808,117.4889,25877.0
2023-12-06 15:10:00,119.52,119.57,119.41,119.42,14199.0,117.5086,117.5578,117.4005,117.4103,14199.0
2023-12-06 15:20:00,119.44,119.44,119.09,119.21,16758.0,117.43,117.43,117.0858,117.2038,16758.0
2023-12-06 15:30:00,119.21,119.29,119.05,119.08,20819.0,117.2038,117.2825,117.0465,117.076,20819.0
2023-12-06 15:40:00,119.08,119.29,119.08,119.2,43880.0,117.076,117.2825,117.076,117.194,43880.0
2023-12-06 15:50:00,119.19,119.47,119.11,119.46,146305.0,117.1842,117.4595,117.1055,117.4496,146305.0
2023-12-07 09:30:00,119.27,119.27,118.17,118.17,15563.0,117.2628,117.2628,116.1813,116.1813,15563.0
2023-12-07 09:40:00,118.29,118.63,118.25,118.32,14224.0,116.2993,116.6336,116.26,116.3288,14224.0
2023-12-07 09:50:00,118.46,118.8,118.34,118.75,8413.0,116.4664,116.8007,116.3485,116.7516,8413.0
2023-12-07 10:00:00,118.67,118.88,118.63,118.75,15552.0,116.6729,116.8794,116.6336,116.7516,15552.0
2023-12-07 10:10:00,118.73,119.06,118.61,119.01,10074.0,116.7319,117.0564,116.6139,117.0072,10074.0
2023-12-07 10:20:00,119.11,119.18,118.76,118.83,19689.0,117.1055,117.1743,116.7614,116.8302,19689.0
2023-12-07 10:30:00,118.83,118.99,118.53,118.71,37640.0,116.8302,116.9875,116.5353,116.7122,37640.0
2023-12-07 10:40:00,118.66,118.68,118.48,118.54,9632.0,116.6631,116.6827,116.4861,116.5451,9632.0
2023-12-07 10:50:00,118.47,118.68,118.38,118.52,11584.0,116.4763,116.6827,116.3878,116.5254,11584.0
2023-12-07 11:00:00,118.52,118.57,118.36,118.44,12808.0,116.5254,116.5746,116.3681,116.4468,12808.0
2023-12-07 11:10:00,118.44,118.45,117.77,117.86,11881.0,116.4468,116.4566,115.7881,115.8765,11881.0
2023-12-07 11:20:00,117.88,118.05,117.86,117.98,17420.0,115.8962,116.0633,115.8765,115.9945,17420.0
2023-12-07 11:30:00,118.01,118.25,118.0,118.16,17512.0,116.024,116.26,116.0142,116.1715,17512.0
2023-12-07 11:40:00,118.19,118.31,118.12,118.21,6545.0,116.201,116.319,116.1322,116.2207,6545.0
2023-12-07 11:50:00,118.2,118.32,118.17,118.25,8112.0,116.2108,116.3288,116.1813,116.26,8112.0
2023-12-07 12:00:00,118.28,118.37,118.17,118.19,9840.0,116.2895,116.378,116.1813,116.201,9840.0
2023-12-07 12:10:00,118.16,118.3,118.04,118.22,12842.0,116.1715,116.3091,116.0535,116.2305,12842.0
2023-12-07 12:20:00,118.24,118.44,118.24,118.44,11370.0,116.2502,116.4468,116.2502,116.4468,11370.0
2023-12-07 12:30:00,118.44,118.66,118.39,118.61,8675.0,116.4468,116.6631,116.3976,116.6139,8675.0
2023-12-07 12:40:00,118.61,118.83,118.42,118.78,24524.0,116.6139,116.8302,116.4271,116.7811,24524.0
2023-12-07 12:50:00,118.75,118.75,118.44,118.63,16596.0,116.7516,116.7516,116.4468,116.6336,16596.0
2023-12-07 13:00:00,118.65,118.75,118.58,118.71,12421.0,116.6533,116.7516,116.5844,116.7122,12421.0
2023-12-07 13:10:00,118.72,119.06,118.72,119.06,10406.0,116.7221,117.0564,116.7221,117.0564,10406.0
2023-12-07 13:20:00,118.98,119.18,118.97,119.07,9479.0,116.9777,117.1743,116.9679,117.0662,9479.0
2023-12-07 13:30:00,119.16,119.43,119.15,119.43,22408.0,117.1547,117.4201,117.1448,117.4201,22408.0
2023-12-07 13:40:00,119.45,119.6,119.35,119.58,9248.0,117.4398,117.5873,117.3415,117.5676,9248.0
2023-12-07 13:50:00,119.57,119.6,119.48,119.56,8391.0,117.5578,117.5873,117.4693,117.5479,8391.0
2023-12-07 14:00:00,119.58,119.7,119.54,119.7,9818.0,117.5676,117.6856,117.5283,117.6856,9818.0
2023-12-07 14:10:00,119.7,119.74,119.61,119.74,8655.0,117.6856,117.7249,117.5971,117.7249,8655.0
2023-12-07 14:20:00,119.71,119.78,119.55,119.73,18335.0,117.6954,117.7642,117.5381,117.7151,18335.0
2023-12-07 14:30:00,119.66,119.73,119.61,119.7,8328.0,117.6463,117.7151,117.5971,117.6856,8328.0
2023-12-07 14:40:00,119.73,119.76,119.58,119.64,4176.0,117.7151,117.7446,117.5676,117.6266,4176.0
2023-12-07 14:50:00,119.62,119.64,119.45,119.47,21881.0,117.6069,117.6266,117.4398,117.4595,21881.0
2023-12-07 15:00:00,119.49,119.49,119.36,119.38,17397.0,117.4791,117.4791,117.3513,117.371,17397.0
2023-12-07 15:10:00,119.4,119.58,119.32,119.56,11239.0,117.3906,117.5676,117.312,117.5479,11239.0
2023-12-07 15:20:00,119.56,119.96,119.53,119.8,16779.0,117.5479,117.9412,117.5184,117.7839,16779.0
2023-12-07 15:30:00,119.83,120.03,119.71,119.76,25658.0,117.8134,118.01,117.6954,117.7446,25658.0
2023-12-07 15:40:00,119.76,119.94,119.58,119.63,115565.0,117.7446,117.9215,117.5676,117.6168,115565.0
2023-12-07 15:50:00,119.66,119.94,119.36,119.84,183122.0,117.6463,117.9215,117.3513,117.8232,183122.0
2023-12-08 09:30:00,119.9,119.93,119.4,119.72,19929.0,117.8822,117.9117,117.3906,117.7052,19929.0
2023-12-08 09:40:00,119.85,120.24,119.72,120.24,18472.0,117.8331,118.2165,117.7052,118.2165,18472.0
2023-12-08 09:50:00,120.22,120.25,119.92,120.09,4767.0,118.1968,118.2263,117.9019,118.069,4767.0
2023-12-08 10:00:00,120.22,120.53,120.1,120.3,17005.0,118.1968,118.5016,118.0788,118.2755,17005.0
2023-12-08 10:10:00,120.32,120.4,120.07,120.38,14124.0,118.2951,118.3738,118.0494,118.3541,14124.0
2023-12-08 10:20:00,120.38,120.59,120.31,120.44,7225.0,118.3541,118.5606,118.2853,118.4131,7225.0
2023-12-08 10:30:00,120.43,120.44,120.02,120.34,16847.0,118.4033,118.4131,118.0002,118.3148,16847.0
2023-12-08 10:40:00,120.34,120.78,120.34,120.65,24662.0,118.3148,118.7474,118.3148,118.6196,24662.0
2023-12-08 10:50:00,120.67,120.67,120.45,120.55,13256.0,118.6393,118.6393,118.423,118.5213,13256.0
2023-12-08 11:00:00,120.5,120.51,119.75,119.76,6938.0,118.4721,118.4819,117.7347,117.7446,6938.0
2023-12-08 11:10:00,119.75,119.87,119.7,119.73,13384.0,117.7347,117.8527,117.6856,117.7151,13384.0
2023-12-08 11:20:00,119.72,119.72,119.52,119.58,6426.0,117.7052,117.7052,117.5086,117.5676,6426.0
2023-12-08 11:30:00,119.58,119.74,119.26,119.31,6858.0,117.5676,117.7249,117.253,117.3021,6858.0
2023-12-08 11:40:00,119.28,119.39,119.15,119.39,7173.0,117.2726,117.3808,117.1448,117.3808,7173.0
2023-12-08 11:50:00,119.39,119.56,119.37,119.51,2123.0,117.3808,117.5479,117.3611,117.4988,2123.0
2023-12-08 12:00:00,119.45,119.48,119.31,119.34,4775.0,117.4398,117.4693,117.3021,117.3316,4775.0
2023-12-08 12:10:00,119.3,119.41,119.13,119.41,4747.0,117.2923,117.4005,117.1252,117.4005,4747.0
2023-12-08 12:20:00,119.42,119.57,119.39,119.57,8190.0,117.4103,117.5578,117.3808,117.5578,8190.0
2023-12-08 12:30:00,119.52,119.54,119.4,119.48,5033.0,117.5086,117.5283,117.3906,117.4693,5033.0
2023-12-08 12:40:00,119.48,119.62,119.44,119.55,10682.0,117.4693,117.6069,117.43,117.5381,10682.0
2023-12-08 12:50:00,119.52,119.6,119.48,119.54,2217.0,117.5086,117.5873,117.4693,117.5283,2217.0
2023-12-08 13:00:00,119.5,119.52,119.42,119.43,15901.0,117.4889,117.5086,117.4103,117.4201,15901.0
2023-12-08 13:10:00,119.48,119.65,119.45,119.65,9054.0,117.4693,117.6364,117.4398,117.6364,9054.0
2023-12-08 13:20:00,119.68,119.71,119.58,119.67,4146.0,117.6659,117.6954,117.5676,117.6561,4146.0
2023-12-08 13:30:00,119.63,119.66,119.5,119.5,4557.0,117.6168,117.6463,117.4889,117.4889,4557.0
2023-12-08 13:40:00,119.49,119.65,119.46,119.61,6840.0,117.4791,117.6364,117.4496,117.5971,6840.0
2023-12-08 13:50:00,119.59,119.87,119.58,119.84,4694.0,117.5774,117.8527,117.5676,117.8232,4694.0
2023-12-08 14:00:00,119.84,120.03,119.79,120.02,7589.0,117.8232,118.01,117.7741,118.0002,7589.0
2023-12-08 14:10:00,120.08,120.11,119.92,120.03,5972.0,118.0592,118.0887,117.9019,118.01,5972.0
2023-12-08 14:20:00,119.97,120.19,119.97,120.19,5208.0,117.951,118.1673,117.951,118.1673,5208.0
2023-12-08 14:30:00,120.19,120.33,120.17,120.3,21314.0,118.1673,118.305,118.1477,118.2755,21314.0
2023-12-08 14:40:00,120.32,120.35,120.13,120.17,4795.0,118.2951,118.3246,118.1083,118.1477,4795.0
2023-12-08 14:50:00,120.15,120.22,120.14,120.18,4851.0,118.128,118.1968,118.1182,118.1575,4851.0
2023-12-08 15:00:00,120.18,120.2,119.99,120.05,8747.0,118.1575,118.1772,117.9707,118.0297,8747.0
2023-12-08 15:10:00,120.03,120.13,119.92,120.06,6959.0,118.01,118.1083,117.9019,118.0395,6959.0
2023-12-08 15:20:00,119.99,120.2,119.89,120.19,11000.0,117.9707,118.1772,117.8724,118.1673,11000.0
2023-12-08 15:30:00,120.18,120.4,120.07,120.39,13203.0,118.1575,118.3738,118.0494,118.364,13203.0
2023-12-08 15:40:00,120.35,120.4,120.09,120.09,17078.0,118.3246,118.3738,118.069,118.069,17078.0
2023-12-08 15:50:00,120.08,120.23,120.04,120.13,73513.0,118.0592,118.2067,118.0199,118.1083,73513.0
2023-12-11 09:30:00,120.55,122.39,120.55,122.3,29017.0,118.5213,120.3303,118.5213,120.2418,29017.0
2023-12-11 09:40:00,122.35,122.77,122.14,122.54,17552.0,120.291,120.7039,120.0845,120.4778,17552.0
2023-12-11 09:50:00,122.52,122.77,121.95,122.61,32484.0,120.4581,120.7039,119.8977,120.5466,32484.0
2023-12-11 10:00:00,122.79,122.8,121.88,122.0,24077.0,120.7236,120.7334,119.8289,119.9469,24077.0
2023-12-11 10:10:00,122.05,122.15,121.89,122.15,18440.0,119.996,120.0943,119.8387,120.0943,18440.0
2023-12-11 10:20:00,122.09,122.17,121.94,121.94,14806.0,120.0354,120.114,119.8879,119.8879,14806.0
2023-12-11 10:30:00,121.98,122.29,121.93,122.2,16773.0,119.9272,120.232,119.8781,120.1435,16773.0
2023-12-11 10:40:00,122.22,122.65,122.22,122.43,36594.0,120.1632,120.5859,120.1632,120.3696,36594.0
2023-12-11 10:50:00,122.57,122.66,122.5,122.51,12330.0,120.5073,120.5958,120.4385,120.4483,12330.0
2023-12-11 11:00:00,122.55,122.8,122.5,122.62,12275.0,120.4876,120.7334,120.4385,120.5564,12275.0
2023-12-11 11:10:00,122.61,122.71,122.47,122.71,13604.0,120.5466,120.6449,120.409,120.6449,13604.0
2023-12-11 11:20:00,122.68,122.88,122.61,122.84,15173.0,120.6154,120.8121,120.5466,120.7727,15173.0
2023-12-11 11:30:00,122.85,122.93,122.68,122.84,16242.0,120.7826,120.8612,120.6154,120.7727,16242.0
2023-12-11 11:40:00,122.85,123.11,122.76,123.04,12213.0,120.7826,121.0382,120.6941,120.9694,12213.0
2023-12-11 11:50:00,123.04,123.14,122.95,123.02,20852.0,120.9694,121.0677,120.8809,120.9497,20852.0
2023-12-11 12:00:00,123.0,123.16,122.87,123.16,17317.0,120.93,121.0874,120.8022,121.0874,17317.0
2023-12-11 12:10:00,123.16,123.16,122.93,122.94,11505.0,121.0874,121.0874,120.8612,120.8711,11505.0
2023-12-11 12:20:00,122.98,123.07,122.95,123.01,10401.0,120.9104,120.9989,120.8809,120.9399,10401.0
2023-12-11 12:30:00,122.99,123.02,122.88,123.0,9691.0,120.9202,120.9497,120.8121,120.93,9691.0
2023-12-11 12:40:00,123.03,123.12,123.0,123.06,10997.0,120.9595,121.048,120.93,120.989,10997.0
2023-12-11 12:50:00,123.07,123.19,123.07,123.13,8399.0,120.9989,121.1168,120.9989,121.0579,8399.0
2023-12-11 13:00:00,123.12,123.23,122.95,123.23,19573.0,121.048,121.1562,120.8809,121.1562,19573.0
2023-12-11 13:10:00,123.25,123.26,123.12,123.17,10737.0,121.1758,121.1857,121.048,121.0972,10737.0
2023-12-11 13:20:00,123.18,123.36,123.18,123.32,8507.0,121.107,121.284,121.107,121.2447,8507.0
2023-12-11 13:30:00,123.35,123.35,123.02,123.08,16716.0,121.2742,121.2742,120.9497,121.0087,16716.0
2023-12-11 13:40:00,123.08,123.15,123.01,123.07,10077.0,121.0087,121.0775,120.9399,120.9989,10077.0
2023-12-11 13:50:00,123.08,123.25,123.08,123.2,7334.0,121.0087,121.1758,121.0087,121.1267,7334.0
2023-12-11 14:00:00,123.21,123.27,123.09,123.11,24599.0,121.1365,121.1955,121.0185,121.0382,24599.0
2023-12-11 14:10:00,123.1,123.19,123.04,123.15,10875.0,121.0284,121.1168,120.9694,121.0775,10875.0
2023-12-11 14:20:00,123.18,123.22,123.08,123.11,12881.0,121.107,121.1463,121.0087,121.0382,12881.0
2023-12-11 14:30:00,123.12,123.14,122.95,122.96,19016.0,121.048,121.0677,120.8809,120.8907,19016.0
2023-12-11 14:40:00,122.96,122.96,122.79,122.95,15633.0,120.8907,120.8907,120.7236,120.8809,15633.0
2023-12-11 14:50:00,122.97,122.97,122.86,122.87,12083.0,120.9005,120.9005,120.7924,120.8022,12083.0
2023-12-11 15:00:00,122.87,122.94,122.76,122.94,15990.0,120.8022,120.8711,120.6941,120.8711,15990.0
2023-12-11 15:10:00,122.94,123.01,122.88,123.01,15132.0,120.8711,120.9399,120.8121,120.9399,15132.0
2023-12-11 15:20:00,123.0,123.02,122.79,122.87,20327.0,120.93,120.9497,120.7236,120.8022,20327.0
2023-12-11 15:30:00,122.86,122.91,122.77,122.83,22318.0,120.7924,120.8416,120.7039,120.7629,22318.0
2023-12-11 15:40:00,122.82,122.96,122.8,122.81,38074.0,120.7531,120.8907,120.7334,120.7432,38074.0
2023-12-11 15:50:00,122.84,122.89,122.7,122.72,155585.0,120.7727,120.8219,120.6351,120.6548,155585.0
2023-12-12 09:30:00,122.91,123.09,122.28,122.28,22983.0,120.8416,121.0185,120.2222,120.2222,22983.0
2023-12-12 09:40:00,122.32,122.68,122.06,122.4,19422.0,120.2615,120.6154,120.0059,120.3401,19422.0
2023-12-12 09:50:00,122.4,122.45,122.06,122.12,12266.0,120.3401,120.3893,120.0059,120.0649,12266.0
2023-12-12 10:00:00,122.13,122.77,121.94,122.73,29294.0,120.0747,120.7039,119.8879,120.6646,29294.0
2023-12-12 10:10:00,122.72,122.74,122.49,122.5,14694.0,120.6548,120.6744,120.4286,120.4385,14694.0
2023-12-12 10:20:00,122.54,122.66,122.45,122.65,6738.0,120.4778,120.5958,120.3893,120.5859,6738.0
2023-12-12 10:30:00,122.67,122.99,122.63,122.99,12642.0,120.6056,120.9202,120.5663,120.9202,12642.0
2023-12-12 10:40:00,122.98,123.18,122.91,123.03,15159.0,120.9104,121.107,120.8416,120.9595,15159.0
2023-12-12 10:50:00,123.02,123.06,122.91,122.92,10947.0,120.9497,120.989,120.8416,120.8514,10947.0
2023-12-12 11:00:00,122.96,123.19,122.95,123.19,16498.0,120.8907,121.1168,120.8809,121.1168,16498.0
2023-12-12 11:10:00,123.18,123.19,122.91,122.98,11721.0,121.107,121.1168,120.8416,120.9104,11721.0
2023-12-12 11:20:00,122.98,123.23,122.97,123.2,42269.0,120.9104,121.1562,120.9005,121.1267,42269.0
2023-12-12 11:30:00,123.2,123.24,122.9,122.96,26323.0,121.1267,121.166,120.8317,120.8907,26323.0
2023-12-12 11:40:00,122.96,123.13,122.91,123.13,15011.0,120.8907,121.0579,120.8416,121.0579,15011.0
2023-12-12 11:50:00,123.16,123.36,123.1,123.27,12662.0,121.0874,121.284,121.0284,121.1955,12662.0
2023-12-12 12:00:00,123.29,123.3,123.1,123.12,4416.0,121.2152,121.225,121.0284,121.048,4416.0
2023-12-12 12:10:00,123.11,123.33,123.06,123.21,10353.0,121.0382,121.2545,120.989,121.1365,10353.0
2023-12-12 12:20:00,123.25,123.34,123.21,123.26,16718.0,121.1758,121.2643,121.1365,121.1857,16718.0
2023-12-12 12:30:00,123.27,123.5,123.25,123.42,10505.0,121.1955,121.4216,121.1758,121.343,10505.0
2023-12-12 12:40:00,123.42,123.58,123.42,123.44,18128.0,121.343,121.5003,121.343,121.3626,18128.0
2023-12-12 12:50:00,123.42,123.49,123.31,123.36,20344.0,121.343,121.4118,121.2348,121.284,20344.0
2023-12-12 13:00:00,123.36,123.62,123.34,123.48,24373.0,121.284,121.5396,121.2643,121.402,24373.0
2023-12-12 13:10:00,123.42,123.51,123.35,123.48,19003.0,121.343,121.4315,121.2742,121.402,19003.0
2023-12-12 13:20:00,123.48,123.5,123.27,123.27,12566.0,121.402,121.4216,121.1955,121.1955,12566.0
2023-12-12 13:30:00,123.29,123.43,123.27,123.31,21861.0,121.2152,121.3528,121.1955,121.2348,21861.0
2023-12-12 13:40:00,123.29,123.36,123.22,123.33,11204.0,121.2152,121.284,121.1463,121.2545,11204.0
2023-12-12 13:50:00,123.32,123.41,123.32,123.4,10843.0,121.2447,121.3331,121.2447,121.3233,10843.0
2023-12-12 14:00:00,123.4,123.46,123.33,123.36,15165.0,121.3233,121.3823,121.2545,121.284,15165.0
2023-12-12 14:10:00,123.35,123.41,123.22,123.36,11241.0,121.2742,121.3331,121.1463,121.284,11241.0
2023-12-12 14:20:00,123.36,123.37,123.23,123.3,9754.0,121.284,121.2938,121.1562,121.225,9754.0
2023-12-12 14:30:00,123.29,123.4,123.23,123.39,27863.0,121.2152,121.3233,121.1562,121.3135,27863.0
2023-12-12 14:40:00,123.39,123.4,123.32,123.38,10856.0,121.3135,121.3233,121.2447,121.3036,10856.0
2023-12-12 14:50:00,123.4,123.4,123.32,123.35,14520.0,121.3233,121.3233,121.2447,121.2742,14520.0
2023-12-12 15:00:00,123.34,123.37,123.23,123.32,10329.0,121.2643,121.2938,121.1562,121.2447,10329.0
2023-12-12 15:10:00,123.29,123.4,123.26,123.39,14295.0,121.2152,121.3233,121.1857,121.3135,14295.0
2023-12-12 15:20:00,123.41,123.51,123.35,123.51,21895.0,121.3331,121.4315,121.2742,121.4315,21895.0
2023-12-12 15:30:00,123.53,123.55,123.26,123.3,25033.0,121.4511,121.4708,121.1857,121.225,25033.0
2023-12-12 15:40:00,123.28,123.51,123.2,123.41,42685.0,121.2053,121.4315,121.1267,121.3331,42685.0
2023-12-12 15:50:00,123.33,123.59,123.28,123.43,124092.0,121.2545,121.5101,121.2053,121.3528,124092.0
2023-12-13 09:30:00,122.54,124.1,122.54,124.04,44889.0,120.4778,122.0115,120.4778,121.9525,44889.0
2023-12-13 09:40:00,123.98,124.1,123.7,123.98,18172.0,121.8936,122.0115,121.6183,121.8936,18172.0
2023-12-13 09:50:00,123.98,124.02,123.68,123.92,15751.0,121.8936,121.9329,121.5986,121.8346,15751.0
2023-12-13 10:00:00,123.89,124.12,123.69,124.12,24029.0,121.8051,122.0312,121.6084,122.0312,24029.0
2023-12-13 10:10:00,124.23,124.6,124.17,124.46,19831.0,122.1393,122.5031,122.0804,122.3655,19831.0
2023-12-13 10:20:00,124.46,124.58,124.41,124.5,18177.0,122.3655,122.4835,122.3163,122.4048,18177.0
2023-12-13 10:30:00,124.48,124.63,124.43,124.61,29087.0,122.3851,122.5326,122.336,122.513,29087.0
2023-12-13 10:40:00,124.61,124.84,124.56,124.84,36728.0,122.513,122.7391,122.4638,122.7391,36728.0
2023-12-13 10:50:00,124.88,125.24,124.81,124.98,44136.0,122.7784,123.1323,122.7096,122.8767,44136.0
2023-12-13 11:00:00,125.02,125.02,124.76,124.76,21948.0,122.9161,122.9161,122.6604,122.6604,21948.0
2023-12-13 11:10:00,124.83,124.9,124.65,124.83,19289.0,122.7292,122.7981,122.5523,122.7292,19289.0
2023-12-13 11:20:00,124.8,124.88,124.59,124.65,13202.0,122.6998,122.7784,122.4933,122.5523,13202.0
2023-12-13 11:30:00,124.69,124.9,124.69,124.79,17993.0,122.5916,122.7981,122.5916,122.6899,17993.0
2023-12-13 11:40:00,124.79,125.0,124.77,124.95,10605.0,122.6899,122.8964,122.6703,122.8472,10605.0
2023-12-13 11:50:00,124.92,125.0,124.77,124.96,14740.0,122.8177,122.8964,122.6703,122.8571,14740.0
2023-12-13 12:00:00,124.94,124.94,124.69,124.73,15198.0,122.8374,122.8374,122.5916,122.6309,15198.0
2023-12-13 12:10:00,124.7,124.81,124.55,124.57,20717.0,122.6014,122.7096,122.454,122.4736,20717.0
2023-12-13 12:20:00,124.58,124.6,124.44,124.58,11893.0,122.4835,122.5031,122.3458,122.4835,11893.0
2023-12-13 12:30:00,124.57,124.58,124.48,124.53,14330.0,122.4736,122.4835,122.3851,122.4343,14330.0
2023-12-13 12:40:00,124.53,124.63,124.5,124.61,7918.0,122.4343,122.5326,122.4048,122.513,7918.0
2023-12-13 12:50:00,124.62,124.86,124.61,124.83,16194.0,122.5228,122.7587,122.513,122.7292,16194.0
2023-12-13 13:00:00,124.84,124.84,124.6,124.65,15552.0,122.7391,122.7391,122.5031,122.5523,15552.0
2023-12-13 13:10:00,124.63,124.77,124.62,124.72,16780.0,122.5326,122.6703,122.5228,122.6211,16780.0
2023-12-13 13:20:00,124.72,124.88,124.66,124.88,11709.0,122.6211,122.7784,122.5621,122.7784,11709.0
2023-12-13 13:30:00,124.89,125.05,124.87,125.05,14603.0,122.7882,122.9455,122.7686,122.9455,14603.0
2023-12-13 13:40:00,125.07,125.34,125.07,125.34,26689.0,122.9652,123.2307,122.9652,123.2307,26689.0
2023-12-13 13:50:00,125.32,125.75,125.31,125.6,10700.0,123.211,123.6338,123.2012,123.4863,10700.0
2023-12-13 14:00:00,125.64,126.9,125.62,126.9,23613.0,123.5256,124.7644,123.506,124.7644,23613.0
2023-12-13 14:10:00,126.87,127.25,126.79,127.21,30151.0,124.7349,125.1085,124.6563,125.0692,30151.0
2023-12-13 14:20:00,127.19,127.49,127.18,127.41,25605.0,125.0495,125.3445,125.0397,125.2658,25605.0
2023-12-13 14:30:00,127.44,128.08,127.32,128.08,25977.0,125.2953,125.9246,125.1773,125.9246,25977.0
2023-12-13 14:40:00,128.08,128.46,128.08,128.29,47317.0,125.9246,126.2982,125.9246,126.131,47317.0
2023-12-13 14:50:00,128.24,128.69,128.2,128.63,49718.0,126.0819,126.5243,126.0425,126.4653,49718.0
2023-12-13 15:00:00,128.57,129.27,128.57,129.06,56115.0,126.4063,127.0945,126.4063,126.8881,56115.0
2023-12-13 15:10:00,129.07,129.1,128.67,128.68,48240.0,126.8979,126.9274,126.5046,126.5145,48240.0
2023-12-13 15:20:00,128.71,128.9,128.3,128.61,79713.0,126.544,126.7308,126.1409,126.4456,79713.0
2023-12-13 15:30:00,128.57,129.3,128.48,129.3,52974.0,126.4063,127.124,126.3178,127.124,52974.0
2023-12-13 15:40:00,129.31,129.47,129.2,129.38,62767.0,127.1339,127.2912,127.0257,127.2027,62767.0
2023-12-13 15:50:00,129.35,129.42,128.85,129.26,195055.0,127.1732,127.242,126.6816,127.0847,195055.0
2023-12-14 09:30:00,130.2,133.27,130.2,133.24,50649.0,128.2635,131.2878,128.2635,131.2583,50649.0
2023-12-14 09:40:00,133.09,134.44,133.05,133.52,87793.0,131.1105,132.4404,131.0711,131.5341,87793.0
2023-12-14 09:50:00,133.53,134.76,133.39,134.61,76639.0,131.544,132.7557,131.406,132.6079,76639.0
2023-12-14 10:00:00,134.49,134.93,134.28,134.81,121636.0,132.4897,132.9231,132.2828,132.8049,121636.0
2023-12-14 10:10:00,134.8,134.81,133.45,133.86,120956.0,132.7951,132.8049,131.4652,131.8691,120956.0
2023-12-14 10:20:00,133.88,135.12,133.86,135.04,82236.0,131.8888,133.1103,131.8691,133.0315,82236.0
2023-12-14 10:30:00,135.03,135.57,134.59,134.64,117533.0,133.0217,133.5536,132.5882,132.6375,117533.0
2023-12-14 10:40:00,134.63,134.76,134.25,134.25,32487.0,132.6276,132.7557,132.2533,132.2533,32487.0
2023-12-14 10:50:00,134.32,134.84,134.23,134.31,46514.0,132.3222,132.8345,132.2335,132.3124,46514.0
2023-12-14 11:00:00,134.31,134.86,134.16,134.66,41608.0,132.3124,132.8542,132.1646,132.6572,41608.0
2023-12-14 11:10:00,134.7,134.76,134.34,134.72,35846.0,132.6966,132.7557,132.3419,132.7163,35846.0
2023-12-14 11:20:00,134.64,134.96,134.62,134.84,28566.0,132.6375,132.9527,132.6177,132.8345,28566.0
2023-12-14 11:30:00,134.9,135.2,134.9,135.19,28652.0,132.8936,133.1891,132.8936,133.1793,28652.0
2023-12-14 11:40:00,135.19,135.42,135.14,135.28,29888.0,133.1793,133.4059,133.13,133.2679,29888.0
2023-12-14 11:50:00,135.34,135.57,135.32,135.43,39402.0,133.327,133.5536,133.3073,133.4157,39402.0
2023-12-14 12:00:00,135.44,135.49,135.06,135.29,29636.0,133.4256,133.4748,133.0512,133.2778,29636.0
2023-12-14 12:10:00,135.34,135.39,135.0,135.1,39354.0,133.327,133.3763,132.9921,133.0906,39354.0
2023-12-14 12:20:00,135.03,135.32,134.92,134.97,33253.0,133.0217,133.3073,132.9133,132.9625,33253.0
2023-12-14 12:30:00,135.02,135.06,134.69,134.81,55218.0,133.0118,133.0512,132.6867,132.8049,55218.0
2023-12-14 12:40:00,134.85,135.05,134.77,134.97,36414.0,132.8443,133.0414,132.7655,132.9625,36414.0
2023-12-14 12:50:00,135.0,135.01,134.64,134.69,62415.0,132.9921,133.0019,132.6375,132.6867,62415.0
2023-12-14 13:00:00,134.63,134.63,134.34,134.47,34674.0,132.6276,132.6276,132.3419,132.47,34674.0
2023-12-14 13:10:00,134.46,134.73,134.27,134.69,45208.0,132.4601,132.7261,132.273,132.6867,45208.0
2023-12-14 13:20:00,134.73,134.96,134.34,134.4,53398.0,132.7261,132.9527,132.3419,132.401,53398.0
2023-12-14 13:30:00,134.44,134.54,134.3,134.35,36393.0,132.4404,132.5389,132.3025,132.3518,36393.0
2023-12-14 13:40:00,134.35,134.39,134.16,134.28,54101.0,132.3518,132.3912,132.1646,132.2828,54101.0
2023-12-14 13:50:00,134.28,134.28,133.22,133.78,31665.0,132.2828,132.2828,131.2386,131.7902,31665.0
2023-12-14 14:00:00,133.8,134.05,133.77,133.82,39809.0,131.8099,132.0562,131.7804,131.8296,39809.0
2023-12-14 14:10:00,133.8,134.25,133.72,134.25,72002.0,131.8099,132.2533,131.7311,132.2533,72002.0
2023-12-14 14:20:00,134.19,134.69,134.17,134.42,21557.0,132.1941,132.6867,132.1744,132.4207,21557.0
2023-12-14 14:30:00,134.4,134.4,133.82,133.99,47848.0,132.401,132.401,131.8296,131.9971,47848.0
2023-12-14 14:40:00,133.99,133.99,133.43,133.81,47502.0,131.9971,131.9971,131.4454,131.8198,47502.0
2023-12-14 14:50:00,133.85,133.97,133.62,133.81,38794.0,131.8592,131.9774,131.6326,131.8198,38794.0
2023-12-14 15:00:00,133.81,138.07,121.19,127.28,1452866.0,131.8198,136.0164,119.3875,125.3869,1452866.0
2023-12-14 15:10:00,127.27,128.17,120.98,122.01,645381.0,125.3771,126.2637,119.1806,120.1953,645381.0
2023-12-14 15:20:00,122.0,125.98,121.82,125.75,378548.0,120.1855,124.1063,120.0081,123.8797,378548.0
2023-12-14 15:30:00,125.73,125.88,124.74,125.11,292422.0,123.86,124.0077,122.8847,123.2492,292422.0
2023-12-14 15:40:00,125.11,125.22,124.04,124.55,386276.0,123.2492,123.3576,122.1951,122.6975,386276.0
2023-12-14 15:50:00,124.64,125.76,124.55,125.65,722978.0,122.7862,123.8895,122.6975,123.7812,722978.0
2023-12-15 09:30:00,127.09,129.93,127.09,128.95,350304.0,125.1997,127.9975,125.1997,127.0321,350304.0
2023-12-15 09:40:00,128.81,129.55,128.45,129.12,107355.0,126.8942,127.6232,126.5395,127.1996,107355.0
2023-12-15 09:50:00,129.16,130.95,129.03,130.6,138536.0,127.239,129.0023,127.1109,128.6575,138536.0
2023-12-15 10:00:00,130.7,131.21,129.89,130.34,79307.0,128.7561,129.2585,127.9581,128.4014,79307.0
2023-12-15 10:10:00,130.33,130.79,130.14,130.21,45029.0,128.3916,128.8447,128.2044,128.2733,45029.0
2023-12-15 10:20:00,130.23,130.65,130.05,130.58,30160.0,128.293,128.7068,128.1157,128.6378,30160.0
2023-12-15 10:30:00,130.47,131.89,130.4,131.86,48184.0,128.5295,129.9284,128.4605,129.8988,48184.0
2023-12-15 10:40:00,131.85,132.0,131.24,131.52,65998.0,129.8889,130.0367,129.288,129.5639,65998.0
2023-12-15 10:50:00,131.65,132.02,131.28,132.02,33666.0,129.6919,130.0564,129.3274,130.0564,33666.0
2023-12-15 11:00:00,132.06,132.1,130.82,130.97,41485.0,130.0958,130.1352,128.8743,129.022,41485.0
2023-12-15 11:10:00,130.97,130.97,130.55,130.91,15500.0,129.022,129.022,128.6083,128.9629,15500.0
2023-12-15 11:20:00,130.88,130.97,130.5,130.76,26575.0,128.9334,129.022,128.559,128.8152,26575.0
2023-12-15 11:30:00,130.87,131.09,130.21,130.25,16096.0,128.9235,129.1403,128.2733,128.3127,16096.0
2023-12-15 11:40:00,130.25,130.46,130.15,130.44,24047.0,128.3127,128.5196,128.2142,128.4999,24047.0
2023-12-15 11:50:00,130.43,130.67,130.26,130.35,13543.0,128.4901,128.7265,128.3226,128.4113,13543.0
2023-12-15 12:00:00,130.35,130.38,129.55,129.65,42274.0,128.4113,128.4408,127.6232,127.7217,42274.0
2023-12-15 12:10:00,129.72,129.99,129.64,129.71,18574.0,127.7906,128.0566,127.7118,127.7808,18574.0
2023-12-15 12:20:00,129.77,129.91,129.44,129.56,50316.0,127.8399,127.9778,127.5148,127.633,50316.0
2023-12-15 12:30:00,129.59,129.75,129.41,129.56,50310.0,127.6626,127.8202,127.4852,127.633,50310.0
2023-12-15 12:40:00,129.6,129.62,128.99,129.02,14451.0,127.6724,127.6921,127.0715,127.101,14451.0
2023-12-15 12:50:00,129.0,129.0,128.45,128.76,9339.0,127.0813,127.0813,126.5395,126.8449,9339.0
2023-12-15 13:00:00,128.66,128.73,128.48,128.66,9131.0,126.7464,126.8154,126.5691,126.7464,9131.0
2023-12-15 13:10:00,128.59,129.0,128.45,128.75,12104.0,126.6774,127.0813,126.5395,126.8351,12104.0
2023-12-15 13:20:00,128.75,129.22,128.72,129.22,6902.0,126.8351,127.2981,126.8055,127.2981,6902.0
2023-12-15 13:30:00,129.23,129.29,128.68,128.75,8403.0,127.3079,127.367,126.7661,126.8351,8403.0
2023-12-15 13:40:00,128.65,128.65,128.03,128.16,15538.0,126.7365,126.7365,126.1258,126.2538,15538.0
2023-12-15 13:50:00,128.13,128.34,128.04,128.05,31278.0,126.2243,126.4312,126.1356,126.1455,31278.0
2023-12-15 14:00:00,127.99,128.27,127.85,128.15,10296.0,126.0864,126.3622,125.9484,126.244,10296.0
2023-12-15 14:10:00,128.15,128.43,128.06,128.32,6530.0,126.244,126.5198,126.1553,126.4115,6530.0
2023-12-15 14:20:00,128.32,128.32,127.79,127.87,57023.0,126.4115,126.4115,125.8893,125.9681,57023.0
2023-12-15 14:30:00,127.87,128.11,127.83,127.91,36106.0,125.9681,126.2046,125.9287,126.0075,36106.0
2023-12-15 14:40:00,127.84,128.04,127.68,127.85,21144.0,125.9386,126.1356,125.781,125.9484,21144.0
2023-12-15 14:50:00,127.88,127.96,127.71,127.82,24594.0,125.978,126.0568,125.8105,125.9189,24594.0
2023-12-15 15:00:00,127.82,127.86,127.44,127.62,15811.0,125.9189,125.9583,125.5445,125.7219,15811.0
2023-12-15 15:10:00,127.65,127.96,127.56,127.68,38428.0,125.7514,126.0568,125.6628,125.781,38428.0
2023-12-15 15:20:00,127.68,127.99,127.64,127.99,21245.0,125.781,126.0864,125.7416,126.0864,21245.0
2023-12-15 15:30:00,127.99,128.06,127.07,127.19,42897.0,126.0864,126.1553,125.18,125.2983,42897.0
2023-12-15 15:40:00,127.24,127.65,127.03,127.51,47338.0,125.3475,125.7514,125.1406,125.6135,47338.0
2023-12-15 15:50:00,127.56,128.56,127.44,128.18,180709.0,125.6628,126.6479,125.5445,126.2735,180709.0
2023-12-18 09:30:00,128.37,128.37,126.57,127.44,83157.0,126.4607,126.4607,124.6875,125.5445,83157.0
2023-12-18 09:40:00,127.44,127.85,127.31,127.52,16746.0,125.5445,125.9484,125.4165,125.6233,16746.0
2023-12-18 09:50:00,127.41,127.8,127.25,127.35,15841.0,125.515,125.8992,125.3574,125.4559,15841.0
2023-12-18 10:00:00,127.35,127.72,127.21,127.35,58573.0,125.4559,125.8204,125.318,125.4559,58573.0
2023-12-18 10:10:00,127.42,127.77,126.82,126.87,48007.0,125.5248,125.8696,124.9338,124.983,48007.0
2023-12-18 10:20:00,126.87,126.94,126.16,126.83,26759.0,124.983,125.052,124.2836,124.9436,26759.0
2023-12-18 10:30:00,126.87,127.39,126.79,127.29,17678.0,124.983,125.4953,124.9042,125.3968,17678.0
2023-12-18 10:40:00,127.28,128.0,127.23,127.85,18997.0,125.3869,126.0962,125.3377,125.9484,18997.0
2023-12-18 10:50:00,127.85,127.89,127.33,127.89,14187.0,125.9484,125.9878,125.4362,125.9878,14187.0
2023-12-18 11:00:00,127.84,128.16,127.66,128.1,9343.0,125.9386,126.2538,125.7613,126.1947,9343.0
2023-12-18 11:10:00,128.11,128.33,128.03,128.26,6108.0,126.2046,126.4213,126.1258,126.3523,6108.0
2023-12-18 11:20:00,128.26,128.41,127.99,128.0,13214.0,126.3523,126.5001,126.0864,126.0962,13214.0
2023-12-18 11:30:00,128.01,128.01,127.63,127.63,8660.0,126.1061,126.1061,125.7317,125.7317,8660.0
2023-12-18 11:40:00,127.67,127.67,127.29,127.39,12116.0,125.7711,125.7711,125.3968,125.4953,12116.0
2023-12-18 11:50:00,127.34,127.43,127.02,127.43,11647.0,125.446,125.5347,125.1308,125.5347,11647.0
2023-12-18 12:00:00,127.44,127.55,127.29,127.39,10705.0,125.5445,125.6529,125.3968,125.4953,10705.0
2023-12-18 12:10:00,127.42,127.69,127.42,127.59,24469.0,125.5248,125.7908,125.5248,125.6923,24469.0
2023-12-18 12:20:00,127.65,127.69,127.54,127.67,12613.0,125.7514,125.7908,125.6431,125.7711,12613.0
2023-12-18 12:30:00,127.68,127.7,127.46,127.46,12435.0,125.781,125.8007,125.5642,125.5642,12435.0
2023-12-18 12:40:00,127.47,127.57,127.43,127.51,13772.0,125.5741,125.6726,125.5347,125.6135,13772.0
2023-12-18 12:50:00,127.5,127.63,127.42,127.6,16083.0,125.6036,125.7317,125.5248,125.7022,16083.0
2023-12-18 13:00:00,127.59,127.6,127.38,127.47,12883.0,125.6923,125.7022,125.4854,125.5741,12883.0
2023-12-18 13:10:00,127.48,127.58,127.32,127.56,37761.0,125.5839,125.6825,125.4263,125.6628,37761.0
2023-12-18 13:20:00,127.56,127.65,127.27,127.33,15901.0,125.6628,125.7514,125.3771,125.4362,15901.0
2023-12-18 13:30:00,127.33,127.59,127.31,127.59,37705.0,125.4362,125.6923,125.4165,125.6923,37705.0
2023-12-18 13:40:00,127.59,127.61,127.4,127.52,26371.0,125.6923,125.712,125.5051,125.6233,26371.0
2023-12-18 13:50:00,127.54,127.54,127.3,127.43,12412.0,125.6431,125.6431,125.4066,125.5347,12412.0
2023-12-18 14:00:00,127.45,127.47,127.03,127.05,10026.0,125.5544,125.5741,125.1406,125.1603,10026.0
2023-12-18 14:10:00,127.03,127.2,126.97,127.11,12794.0,125.1406,125.3081,125.0815,125.2194,12794.0
2023-12-18 14:20:00,127.13,127.67,127.09,127.57,10292.0,125.2392,125.7711,125.1997,125.6726,10292.0
2023-12-18 14:30:00,127.67,127.75,127.53,127.64,10030.0,125.7711,125.8499,125.6332,125.7416,10030.0
2023-12-18 14:40:00,127.67,127.93,127.62,127.84,14037.0,125.7711,126.0273,125.7219,125.9386,14037.0
2023-12-18 14:50:00,127.84,127.96,127.73,127.83,8595.0,125.9386,126.0568,125.8302,125.9287,8595.0
2023-12-18 15:00:00,127.83,127.9,127.73,127.84,21337.0,125.9287,125.9977,125.8302,125.9386,21337.0
2023-12-18 15:10:00,127.8,128.1,127.8,128.0,27532.0,125.8992,126.1947,125.8992,126.0962,27532.0
2023-12-18 15:20:00,128.0,128.0,127.58,127.58,19392.0,126.0962,126.0962,125.6825,125.6825,19392.0
2023-12-18 15:30:00,127.6,127.73,127.29,127.39,29055.0,125.7022,125.8302,125.3968,125.4953,29055.0
2023-12-18 15:40:00,127.38,127.68,127.37,127.56,37620.0,125.4854,125.781,125.4756,125.6628,37620.0
2023-12-18 15:50:00,127.54,127.67,127.33,127.38,138464.0,125.6431,125.7711,125.4362,125.4854,138464.0
2023-12-19 09:30:00,128.0,128.05,126.26,126.29,29226.0,126.0962,126.1455,124.3821,124.4116,29226.0
2023-12-19 09:40:00,126.34,126.91,126.12,126.23,21640.0,124.4609,125.0224,124.2442,124.3525,21640.0
2023-12-19 09:50:00,126.18,126.6,125.78,126.42,31276.0,124.3033,124.717,123.9092,124.5397,31276.0
2023-12-19 10:00:00,126.41,126.82,126.04,126.82,59948.0,124.5299,124.9338,124.1654,124.9338,59948.0
2023-12-19 10:10:00,126.75,127.67,126.62,127.67,49497.0,124.8648,125.7711,124.7367,125.7711,49497.0
2023-12-19 10:20:00,127.65,127.7,127.33,127.54,14242.0,125.7514,125.8007,125.4362,125.6431,14242.0
2023-12-19 10:30:00,127.57,128.31,127.51,128.31,11718.0,125.6726,126.4016,125.6135,126.4016,11718.0
2023-12-19 10:40:00,128.28,128.28,127.57,127.7,15549.0,126.372,126.372,125.6726,125.8007,15549.0
2023-12-19 10:50:00,127.72,128.05,127.67,127.95,17618.0,125.8204,126.1455,125.7711,126.047,17618.0
2023-12-19 11:00:00,128.06,128.13,127.04,127.72,111082.0,126.1553,126.2243,125.1505,125.8204,111082.0
2023-12-19 11:10:00,127.71,127.9,127.62,127.79,16823.0,125.8105,125.9977,125.7219,125.8893,16823.0
2023-12-19 11:20:00,127.85,128.08,127.83,127.98,12348.0,125.9484,126.175,125.9287,126.0765,12348.0
2023-12-19 11:30:00,127.89,128.25,127.88,128.18,11081.0,125.9878,126.3425,125.978,126.2735,11081.0
2023-12-19 11:40:00,128.13,128.38,128.09,128.12,6457.0,126.2243,126.4706,126.1849,126.2144,6457.0
2023-12-19 11:50:00,128.15,128.21,127.92,127.92,12582.0,126.244,126.3031,126.0174,126.0174,12582.0
2023-12-19 12:00:00,127.88,128.13,127.8,128.0,23381.0,125.978,126.2243,125.8992,126.0962,23381.0
2023-12-19 12:10:00,127.99,128.0,127.69,127.96,8831.0,126.0864,126.0962,125.7908,126.0568,8831.0
2023-12-19 12:20:00,127.94,128.05,127.86,128.02,7949.0,126.0371,126.1455,125.9583,126.1159,7949.0
2023-12-19 12:30:00,128.0,128.15,127.99,128.12,9232.0,126.0962,126.244,126.0864,126.2144,9232.0
2023-12-19 12:40:00,128.12,128.13,128.0,128.0,8390.0,126.2144,126.2243,126.0962,126.0962,8390.0
2023-12-19 12:50:00,128.09,128.14,127.94,127.98,13959.0,126.1849,126.2341,126.0371,126.0765,13959.0
2023-12-19 13:00:00,127.94,128.01,127.79,127.83,14079.0,126.0371,126.1061,125.8893,125.9287,14079.0
2023-12-19 13:10:00,127.82,127.88,127.73,127.81,7918.0,125.9189,125.978,125.8302,125.909,7918.0
2023-12-19 13:20:00,127.78,127.95,127.78,127.87,9514.0,125.8795,126.047,125.8795,125.9681,9514.0
2023-12-19 13:30:00,127.86,128.0,127.85,127.99,16506.0,125.9583,126.0962,125.9484,126.0864,16506.0
2023-12-19 13:40:00,127.99,128.13,127.94,128.05,8659.0,126.0864,126.2243,126.0371,126.1455,8659.0
2023-12-19 13:50:00,128.05,128.1,127.94,128.01,7352.0,126.1455,126.1947,126.0371,126.1061,7352.0
2023-12-19 14:00:00,128.15,128.21,128.07,128.18,25402.0,126.244,126.3031,126.1652,126.2735,25402.0
2023-12-19 14:10:00,128.21,128.27,128.06,128.27,7367.0,126.3031,126.3622,126.1553,126.3622,7367.0
2023-12-19 14:20:00,128.28,128.28,128.1,128.21,7775.0,126.372,126.372,126.1947,126.3031,7775.0
2023-12-19 14:30:00,128.2,128.29,128.13,128.18,8199.0,126.2932,126.3819,126.2243,126.2735,8199.0
2023-12-19 14:40:00,128.18,128.18,127.89,128.0,7423.0,126.2735,126.2735,125.9878,126.0962,7423.0
2023-12-19 14:50:00,127.98,128.15,127.87,128.15,10885.0,126.0765,126.244,125.9681,126.244,10885.0
2023-12-19 15:00:00,128.13,128.26,127.93,127.98,19293.0,126.2243,126.3523,126.0273,126.0765,19293.0
2023-12-19 15:10:00,128.0,128.2,128.0,128.12,16617.0,126.0962,126.2932,126.0962,126.2144,16617.0
2023-12-19 15:20:00,128.1,128.37,128.06,128.37,20195.0,126.1947,126.4607,126.1553,126.4607,20195.0
2023-12-19 15:30:00,128.37,128.55,128.31,128.33,169961.0,126.4607,126.638,126.4016,126.4213,169961.0
2023-12-19 15:40:00,128.38,128.66,128.2,128.49,43252.0,126.4706,126.7464,126.2932,126.5789,43252.0
2023-12-19 15:50:00,128.46,128.58,128.3,128.46,129920.0,126.5494,126.6676,126.3917,126.5494,129920.0
2023-12-20 09:30:00,127.91,127.91,126.7,127.31,33571.0,126.0075,126.0075,124.8155,125.4165,33571.0
2023-12-20 09:40:00,127.35,127.68,127.12,127.26,13414.0,125.4559,125.781,125.2293,125.3672,13414.0
2023-12-20 09:50:00,127.26,127.37,126.77,126.89,24745.0,125.3672,125.4756,124.8845,125.0027,24745.0
2023-12-20 10:00:00,126.89,127.23,126.78,126.83,35946.0,125.0027,125.3377,124.8944,124.9436,35946.0
2023-12-20 10:10:00,126.87,126.89,126.55,126.85,14841.0,124.983,125.0027,124.6678,124.9633,14841.0
2023-12-20 10:20:00,126.85,127.36,126.8,127.36,52753.0,124.9633,125.4657,124.9141,125.4657,52753.0
2023-12-20 10:30:00,127.36,127.51,127.21,127.22,45326.0,125.4657,125.6135,125.318,125.3278,45326.0
2023-12-20 10:40:00,127.2,127.3,127.02,127.22,9170.0,125.3081,125.4066,125.1308,125.3278,9170.0
2023-12-20 10:50:00,127.24,127.35,127.16,127.29,13055.0,125.3475,125.4559,125.2687,125.3968,13055.0
2023-12-20 11:00:00,127.28,127.6,127.27,127.41,12603.0,125.3869,125.7022,125.3771,125.515,12603.0
2023-12-20 11:10:00,127.45,127.83,127.45,127.83,34955.0,125.5544,125.9287,125.5544,125.9287,34955.0
2023-12-20 11:20:00,127.83,127.96,127.7,127.79,14117.0,125.9287,126.0568,125.8007,125.8893,14117.0
2023-12-20 11:30:00,127.8,127.95,127.74,127.86,11370.0,125.8992,126.047,125.8401,125.9583,11370.0
2023-12-20 11:40:00,127.86,127.9,127.68,127.68,13299.0,125.9583,125.9977,125.781,125.781,13299.0
2023-12-20 11:50:00,127.69,127.73,127.56,127.61,6504.0,125.7908,125.8302,125.6628,125.712,6504.0
2023-12-20 12:00:00,127.62,127.75,127.55,127.6,6620.0,125.7219,125.8499,125.6529,125.7022,6620.0
2023-12-20 12:10:00,127.59,127.69,127.52,127.56,8164.0,125.6923,125.7908,125.6233,125.6628,8164.0
2023-12-20 12:20:00,127.58,127.67,127.41,127.67,18745.0,125.6825,125.7711,125.515,125.7711,18745.0
2023-12-20 12:30:00,127.68,127.75,127.4,127.48,15731.0,125.781,125.8499,125.5051,125.5839,15731.0
2023-12-20 12:40:00,127.5,127.67,127.5,127.6,3882.0,125.6036,125.7711,125.6036,125.7022,3882.0
2023-12-20 12:50:00,127.61,127.64,127.46,127.51,7811.0,125.712,125.7416,125.5642,125.6135,7811.0
2023-12-20 13:00:00,127.51,127.53,127.34,127.34,9299.0,125.6135,125.6332,125.446,125.446,9299.0
2023-12-20 13:10:00,127.37,127.46,127.25,127.39,24435.0,125.4756,125.5642,125.3574,125.4953,24435.0
2023-12-20 13:20:00,127.43,127.43,127.14,127.21,5599.0,125.5347,125.5347,125.249,125.318,5599.0
2023-12-20 13:30:00,127.19,127.25,127.12,127.17,23180.0,125.2983,125.3574,125.2293,125.2786,23180.0
2023-12-20 13:40:00,127.17,127.19,127.04,127.16,11306.0,125.2786,125.2983,125.1505,125.2687,11306.0
2023-12-20 13:50:00,127.2,127.2,126.94,126.96,10453.0,125.3081,125.3081,125.052,125.0717,10453.0
2023-12-20 14:00:00,126.95,126.98,126.61,126.62,7991.0,125.0618,125.0914,124.7269,124.7367,7991.0
2023-12-20 14:10:00,126.66,126.93,126.63,126.82,16006.0,124.7761,125.0421,124.7466,124.9338,16006.0
2023-12-20 14:20:00,126.82,126.89,126.75,126.89,12103.0,124.9338,125.0027,124.8648,125.0027,12103.0
2023-12-20 14:30:00,126.91,126.91,126.38,126.4,13198.0,125.0224,125.0224,124.5003,124.52,13198.0
2023-12-20 14:40:00,126.39,126.62,126.16,126.25,11295.0,124.5102,124.7367,124.2836,124.3722,11295.0
2023-12-20 14:50:00,126.23,126.26,125.4,125.51,29520.0,124.3525,124.3821,123.5349,123.6432,29520.0
2023-12-20 15:00:00,125.44,125.54,124.51,124.71,35440.0,123.5743,123.6728,122.6581,122.8551,35440.0
2023-12-20 15:10:00,124.71,125.53,124.71,125.36,50957.0,122.8551,123.6629,122.8551,123.4955,50957.0
2023-12-20 15:20:00,125.37,125.47,124.66,124.72,33866.0,123.5053,123.6038,122.8059,122.865,33866.0
2023-12-20 15:30:00,124.73,124.94,124.54,124.61,34260.0,122.8748,123.0817,122.6877,122.7566,34260.0
2023-12-20 15:40:00,124.61,125.04,124.58,125.04,105080.0,122.7566,123.1802,122.7271,123.1802,105080.0
2023-12-20 15:50:00,125.04,125.17,124.32,124.5,211766.0,123.1802,123.3083,122.4709,122.6483,211766.0
2023-12-21 09:30:00,125.86,126.67,125.32,125.76,29311.0,123.988,124.786,123.4561,123.8895,29311.0
2023-12-21 09:40:00,125.76,126.06,125.56,125.79,17095.0,123.8895,124.1851,123.6925,123.9191,17095.0
2023-12-21 09:50:00,125.72,126.07,125.48,125.55,9535.0,123.8501,124.1949,123.6137,123.6827,9535.0
2023-12-21 10:00:00,125.47,125.63,125.35,125.38,10203.0,123.6038,123.7615,123.4856,123.5152,10203.0
2023-12-21 10:10:00,125.4,125.77,125.39,125.75,13129.0,123.5349,123.8994,123.525,123.8797,13129.0
2023-12-21 10:20:00,125.72,125.97,125.23,125.31,11717.0,123.8501,124.0964,123.3674,123.4462,11717.0
2023-12-21 10:30:00,125.43,125.54,125.13,125.17,10667.0,123.5644,123.6728,123.2689,123.3083,10667.0
2023-12-21 10:40:00,125.17,125.66,125.08,125.6,5595.0,123.3083,123.791,123.2196,123.7319,5595.0
2023-12-21 10:50:00,125.6,125.72,125.49,125.66,10195.0,123.7319,123.8501,123.6235,123.791,10195.0
2023-12-21 11:00:00,125.67,125.85,125.6,125.65,9951.0,123.8009,123.9782,123.7319,123.7812,9951.0
2023-12-21 11:10:00,125.66,125.79,125.53,125.7,8208.0,123.791,123.9191,123.6629,123.8304,8208.0
2023-12-21 11:20:00,125.7,125.89,125.65,125.82,4518.0,123.8304,124.0176,123.7812,123.9486,4518.0
2023-12-21 11:30:00,125.89,125.89,125.65,125.69,8547.0,124.0176,124.0176,123.7812,123.8206,8547.0
2023-12-21 11:40:00,125.65,125.77,125.6,125.75,5278.0,123.7812,123.8994,123.7319,123.8797,5278.0
2023-12-21 11:50:00,125.7,125.85,125.62,125.7,11952.0,123.8304,123.9782,123.7516,123.8304,11952.0
2023-12-21 12:00:00,125.6,125.74,125.42,125.46,7514.0,123.7319,123.8698,123.5546,123.594,7514.0
2023-12-21 12:10:00,125.47,125.64,125.46,125.63,9784.0,123.6038,123.7713,123.594,123.7615,9784.0
2023-12-21 12:20:00,125.63,125.79,125.54,125.73,6181.0,123.7615,123.9191,123.6728,123.86,6181.0
2023-12-21 12:30:00,125.71,125.96,125.61,125.61,15357.0,123.8403,124.0866,123.7418,123.7418,15357.0
2023-12-21 12:40:00,125.65,125.86,125.59,125.79,6480.0,123.7812,123.988,123.7221,123.9191,6480.0
2023-12-21 12:50:00,125.73,125.79,125.49,125.62,9243.0,123.86,123.9191,123.6235,123.7516,9243.0
2023-12-21 13:00:00,125.62,125.85,125.61,125.73,6070.0,123.7516,123.9782,123.7418,123.86,6070.0
2023-12-21 13:10:00,125.7,125.8,125.32,125.33,5440.0,123.8304,123.9289,123.4561,123.4659,5440.0
2023-12-21 13:20:00,125.41,125.85,125.33,125.85,6204.0,123.5447,123.9782,123.4659,123.9782,6204.0
2023-12-21 13:30:00,125.85,125.98,125.57,125.59,9144.0,123.9782,124.1063,123.7024,123.7221,9144.0
2023-12-21 13:40:00,125.57,125.57,125.4,125.41,9430.0,123.7024,123.7024,123.5349,123.5447,9430.0
2023-12-21 13:50:00,125.42,125.74,125.4,125.68,8754.0,123.5546,123.8698,123.5349,123.8107,8754.0
2023-12-21 14:00:00,125.73,125.75,125.6,125.67,9627.0,123.86,123.8797,123.7319,123.8009,9627.0
2023-12-21 14:10:00,125.66,125.77,125.52,125.69,7756.0,123.791,123.8994,123.6531,123.8206,7756.0
2023-12-21 14:20:00,125.7,125.75,125.52,125.56,8371.0,123.8304,123.8797,123.6531,123.6925,8371.0
2023-12-21 14:30:00,125.55,125.65,125.5,125.62,11325.0,123.6827,123.7812,123.6334,123.7516,11325.0
2023-12-21 14:40:00,125.64,125.78,125.61,125.63,6446.0,123.7713,123.9092,123.7418,123.7615,6446.0
2023-12-21 14:50:00,125.65,125.72,125.51,125.65,8217.0,123.7812,123.8501,123.6432,123.7812,8217.0
2023-12-21 15:00:00,125.69,125.72,125.52,125.55,8303.0,123.8206,123.8501,123.6531,123.6827,8303.0
2023-12-21 15:10:00,125.56,125.74,125.56,125.73,14827.0,123.6925,123.8698,123.6925,123.86,14827.0
2023-12-21 15:20:00,125.74,126.16,125.69,126.1,11065.0,123.8698,124.2836,123.8206,124.2245,11065.0
2023-12-21 15:30:00,126.09,126.29,126.02,126.26,14035.0,124.2146,124.4116,124.1457,124.3821,14035.0
2023-12-21 15:40:00,126.27,126.36,126.02,126.02,25009.0,124.3919,124.4806,124.1457,124.1457,25009.0
2023-12-21 15:50:00,126.05,126.54,126.05,126.37,131909.0,124.1752,124.6579,124.1752,124.4905,131909.0
2023-12-22 09:30:00,127.04,127.1,126.19,127.09,12110.0,125.1505,125.2096,124.3131,125.1997,12110.0
2023-12-22 09:40:00,126.97,127.02,126.69,127.02,2321.0,125.0815,125.1308,124.8057,125.1308,2321.0
2023-12-22 09:50:00,127.09,127.19,126.67,126.86,1730.0,125.1997,125.2983,124.786,124.9732,1730.0
2023-12-22 10:00:00,126.73,127.0,126.63,126.63,5937.0,124.8451,125.1111,124.7466,124.7466,5937.0
2023-12-22 10:10:00,126.7,126.76,126.2,126.4,12667.0,124.8155,124.8747,124.323,124.52,12667.0
2023-12-22 10:20:00,126.39,126.85,126.21,126.74,7712.0,124.5102,124.9633,124.3328,124.855,7712.0
2023-12-22 10:30:00,126.7,127.17,126.66,127.0,93090.0,124.8155,125.2786,124.7761,125.1111,93090.0
2023-12-22 10:40:00,127.05,127.12,127.0,127.1,20630.0,125.1603,125.2293,125.1111,125.2096,20630.0
2023-12-22 10:50:00,127.02,127.07,126.68,126.69,29823.0,125.1308,125.18,124.7958,124.8057,29823.0
2023-12-22 11:00:00,126.68,126.92,126.57,126.92,8681.0,124.7958,125.0323,124.6875,125.0323,8681.0
2023-12-22 11:10:00,126.95,127.16,126.95,127.12,5182.0,125.0618,125.2687,125.0618,125.2293,5182.0
2023-12-22 11:20:00,127.11,127.2,127.04,127.16,6142.0,125.2194,125.3081,125.1505,125.2687,6142.0
2023-12-22 11:30:00,127.19,127.23,127.02,127.1,8567.0,125.2983,125.3377,125.1308,125.2096,8567.0
2023-12-22 11:40:00,127.1,127.12,126.94,126.94,2500.0,125.2096,125.2293,125.052,125.052,2500.0
2023-12-22 11:50:00,126.97,126.97,126.73,126.74,1692.0,125.0815,125.0815,124.8451,124.855,1692.0
2023-12-22 12:00:00,126.78,126.91,126.65,126.67,3862.0,124.8944,125.0224,124.7663,124.786,3862.0
2023-12-22 12:10:00,126.59,126.64,126.48,126.48,1374.0,124.7072,124.7564,124.5988,124.5988,1374.0
2023-12-22 12:20:00,126.53,126.61,126.37,126.42,17587.0,124.6481,124.7269,124.4905,124.5397,17587.0
2023-12-22 12:30:00,126.42,126.5,126.28,126.43,3451.0,124.5397,124.6185,124.4018,124.5496,3451.0
2023-12-22 12:40:00,126.51,126.59,126.47,126.54,6298.0,124.6284,124.7072,124.589,124.6579,6298.0
2023-12-22 12:50:00,126.51,126.58,126.41,126.42,5077.0,124.6284,124.6973,124.5299,124.5397,5077.0
2023-12-22 13:00:00,126.47,126.47,126.4,126.41,2864.0,124.589,124.589,124.52,124.5299,2864.0
2023-12-22 13:10:00,126.41,126.44,126.34,126.39,12802.0,124.5299,124.5594,124.4609,124.5102,12802.0
2023-12-22 13:20:00,126.36,126.53,126.32,126.53,12536.0,124.4806,124.6481,124.4412,124.6481,12536.0
2023-12-22 13:30:00,126.54,126.54,126.39,126.46,15980.0,124.6579,124.6579,124.5102,124.5791,15980.0
2023-12-22 13:40:00,126.45,126.48,126.3,126.41,8053.0,124.5693,124.5988,124.4215,124.5299,8053.0
2023-12-22 13:50:00,126.41,126.47,126.26,126.43,13763.0,124.5299,124.589,124.3821,124.5496,13763.0
2023-12-22 14:00:00,126.43,126.61,126.2,126.27,10387.0,124.5496,124.7269,124.323,124.3919,10387.0
2023-12-22 14:10:00,126.27,126.31,126.01,126.25,7953.0,124.3919,124.4313,124.1358,124.3722,7953.0
2023-12-22 14:20:00,126.21,126.23,125.79,125.86,6047.0,124.3328,124.3525,123.9191,123.988,6047.0
2023-12-22 14:30:00,125.8,126.13,125.7,126.11,5036.0,123.9289,124.254,123.8304,124.2343,5036.0
2023-12-22 14:40:00,126.16,126.57,126.16,126.44,4803.0,124.2836,124.6875,124.2836,124.5594,4803.0
2023-12-22 14:50:00,126.59,126.75,126.48,126.75,5919.0,124.7072,124.8648,124.5988,124.8648,5919.0
2023-12-22 15:00:00,126.8,126.82,126.56,126.56,3401.0,124.9141,124.9338,124.6776,124.6776,3401.0
2023-12-22 15:10:00,126.57,126.68,126.47,126.54,7344.0,124.6875,124.7958,124.589,124.6579,7344.0
2023-12-22 15:20:00,126.48,126.54,126.36,126.51,4161.0,124.5988,124.6579,124.4806,124.6284,4161.0
2023-12-22 15:30:00,126.59,126.63,126.29,126.44,11852.0,124.7072,124.7466,124.4116,124.5594,11852.0
2023-12-22 15:40:00,126.45,126.71,126.36,126.57,19854.0,124.5693,124.8254,124.4806,124.6875,19854.0
2023-12-22 15:50:00,126.55,126.92,126.49,126.9,99968.0,124.6678,125.0323,124.6087,125.0126,99968.0
2023-12-26 09:30:00,126.3,127.0,126.14,126.28,28099.0,124.4215,125.1111,124.2639,124.4018,28099.0
2023-12-26 09:40:00,126.32,126.75,126.32,126.75,4949.0,124.4412,124.8648,124.4412,124.8648,4949.0
2023-12-26 09:50:00,126.76,126.76,126.55,126.55,2821.0,124.8747,124.8747,124.6678,124.6678,2821.0
2023-12-26 10:00:00,126.59,127.14,126.58,126.87,11526.0,124.7072,125.249,124.6973,124.983,11526.0
2023-12-26 10:10:00,126.95,127.04,126.91,126.95,2740.0,125.0618,125.1505,125.0224,125.0618,2740.0
2023-12-26 10:20:00,126.87,127.05,126.8,126.83,3686.0,124.983,125.1603,124.9141,124.9436,3686.0
2023-12-26 10:30:00,126.92,127.01,126.74,126.8,5854.0,125.0323,125.1209,124.855,124.9141,5854.0
2023-12-26 10:40:00,126.74,126.79,126.57,126.63,3005.0,124.855,124.9042,124.6875,124.7466,3005.0
2023-12-26 10:50:00,126.56,126.56,126.36,126.36,7116.0,124.6776,124.6776,124.4806,124.4806,7116.0
2023-12-26 11:00:00,126.39,126.42,126.17,126.22,6254.0,124.5102,124.5397,124.2934,124.3427,6254.0
2023-12-26 11:10:00,126.18,126.39,126.18,126.32,6220.0,124.3033,124.5102,124.3033,124.4412,6220.0
2023-12-26 11:20:00,126.32,126.39,126.3,126.36,4637.0,124.4412,124.5102,124.4215,124.4806,4637.0
2023-12-26 11:30:00,126.42,126.61,126.41,126.47,7017.0,124.5397,124.7269,124.5299,124.589,7017.0
2023-12-26 11:40:00,126.51,126.6,126.43,126.5,2806.0,124.6284,124.717,124.5496,124.6185,2806.0
2023-12-26 11:50:00,126.43,126.54,126.43,126.54,2972.0,124.5496,124.6579,124.5496,124.6579,2972.0
2023-12-26 12:00:00,126.54,126.56,126.5,126.56,2548.0,124.6579,124.6776,124.6185,124.6776,2548.0
2023-12-26 12:10:00,126.56,126.76,126.55,126.63,6993.0,124.6776,124.8747,124.6678,124.7466,6993.0
2023-12-26 12:20:00,126.66,126.7,126.61,126.61,3428.0,124.7761,124.8155,124.7269,124.7269,3428.0
2023-12-26 12:30:00,126.59,126.62,126.4,126.4,3815.0,124.7072,124.7367,124.52,124.52,3815.0
2023-12-26 12:40:00,126.38,126.47,126.37,126.4,6514.0,124.5003,124.589,124.4905,124.52,6514.0
2023-12-26 12:50:00,126.4,126.45,126.17,126.21,6473.0,124.52,124.5693,124.2934,124.3328,6473.0
2023-12-26 13:00:00,126.21,126.38,126.21,126.24,4088.0,124.3328,124.5003,124.3328,124.3624,4088.0
2023-12-26 13:10:00,126.28,126.35,126.23,126.26,5608.0,124.4018,124.4708,124.3525,124.3821,5608.0
2023-12-26 13:20:00,126.26,126.31,126.19,126.2,5138.0,124.3821,124.4313,124.3131,124.323,5138.0
2023-12-26 13:30:00,126.26,126.29,126.14,126.19,6141.0,124.3821,124.4116,124.2639,124.3131,6141.0
2023-12-26 13:40:00,126.16,126.28,126.16,126.24,6484.0,124.2836,124.4018,124.2836,124.3624,6484.0
2023-12-26 13:50:00,126.26,126.29,126.19,126.21,4816.0,124.3821,124.4116,124.3131,124.3328,4816.0
2023-12-26 14:00:00,126.23,126.38,126.19,126.36,6471.0,124.3525,124.5003,124.3131,124.4806,6471.0
2023-12-26 14:10:00,126.33,126.38,126.27,126.31,6243.0,124.451,124.5003,124.3919,124.4313,6243.0
2023-12-26 14:20:00,126.35,126.39,126.3,126.37,7000.0,124.4708,124.5102,124.4215,124.4905,7000.0
2023-12-26 14:30:00,126.4,126.52,126.38,126.48,4630.0,124.52,124.6382,124.5003,124.5988,4630.0
2023-12-26 14:40:00,126.47,126.59,126.46,126.54,4945.0,124.589,124.7072,124.5791,124.6579,4945.0
2023-12-26 14:50:00,126.56,126.63,126.51,126.61,5001.0,124.6776,124.7466,124.6284,124.7269,5001.0
2023-12-26 15:00:00,126.61,126.74,126.56,126.62,4121.0,124.7269,124.855,124.6776,124.7367,4121.0
2023-12-26 15:10:00,126.63,126.7,126.61,126.61,7171.0,124.7466,124.8155,124.7269,124.7269,7171.0
2023-12-26 15:20:00,126.59,126.8,126.56,126.64,13958.0,124.7072,124.9141,124.6776,124.7564,13958.0
2023-12-26 15:30:00,126.62,126.71,126.49,126.54,17298.0,124.7367,124.8254,124.6087,124.6579,17298.0
2023-12-26 15:40:00,126.53,126.56,126.37,126.49,29304.0,124.6481,124.6776,124.4905,124.6087,29304.0
2023-12-26 15:50:00,126.47,126.53,126.29,126.31,70765.0,124.589,124.6481,124.4116,124.4313,70765.0
2023-12-27 09:30:00,126.5,126.63,126.03,126.63,8264.0,124.6185,124.7466,124.1555,124.7466,8264.0
2023-12-27 09:40:00,126.55,127.02,126.55,126.89,3409.0,124.6678,125.1308,124.6678,125.0027,3409.0
2023-12-27 09:50:00,126.95,127.02,126.66,126.67,9960.0,125.0618,125.1308,124.7761,124.786,9960.0
2023-12-27 10:00:00,126.66,126.85,126.62,126.75,3130.0,124.7761,124.9633,124.7367,124.8648,3130.0
2023-12-27 10:10:00,126.71,126.71,126.51,126.65,5967.0,124.8254,124.8254,124.6284,124.7663,5967.0
2023-12-27 10:20:00,126.66,126.88,126.65,126.73,7117.0,124.7761,124.9929,124.7663,124.8451,7117.0
2023-12-27 10:30:00,126.74,126.84,126.68,126.82,5112.0,124.855,124.9535,124.7958,124.9338,5112.0
2023-12-27 10:40:00,126.82,126.82,126.69,126.69,5973.0,124.9338,124.9338,124.8057,124.8057,5973.0
2023-12-27 10:50:00,126.68,126.75,126.64,126.69,3604.0,124.7958,124.8648,124.7564,124.8057,3604.0
2023-12-27 11:00:00,126.66,126.9,126.62,126.89,8038.0,124.7761,125.0126,124.7367,125.0027,8038.0
2023-12-27 11:10:00,126.85,126.96,126.81,126.93,3735.0,124.9633,125.0717,124.9239,125.0421,3735.0
2023-12-27 11:20:00,126.93,126.97,126.88,126.89,3174.0,125.0421,125.0815,124.9929,125.0027,3174.0
2023-12-27 11:30:00,126.86,126.95,126.85,126.87,3584.0,124.9732,125.0618,124.9633,124.983,3584.0
2023-12-27 11:40:00,126.9,126.95,126.86,126.88,3442.0,125.0126,125.0618,124.9732,124.9929,3442.0
2023-12-27 11:50:00,126.89,126.93,126.86,126.93,3129.0,125.0027,125.0421,124.9732,125.0421,3129.0
2023-12-27 12:00:00,126.92,126.96,126.84,126.87,3626.0,125.0323,125.0717,124.9535,124.983,3626.0
2023-12-27 12:10:00,126.91,126.95,126.9,126.94,1644.0,125.0224,125.0618,125.0126,125.052,1644.0
2023-12-27 12:20:00,126.95,126.97,126.88,126.97,4701.0,125.0618,125.0815,124.9929,125.0815,4701.0
2023-12-27 12:30:00,126.95,126.97,126.84,126.87,6206.0,125.0618,125.0815,124.9535,124.983,6206.0
2023-12-27 12:40:00,126.79,126.87,126.79,126.87,4256.0,124.9042,124.983,124.9042,124.983,4256.0
2023-12-27 12:50:00,126.88,126.88,126.82,126.86,2084.0,124.9929,124.9929,124.9338,124.9732,2084.0
2023-12-27 13:00:00,126.86,127.2,126.84,127.14,11066.0,124.9732,125.3081,124.9535,125.249,11066.0
2023-12-27 13:10:00,127.13,127.19,127.03,127.06,12554.0,125.2392,125.2983,125.1406,125.1702,12554.0
2023-12-27 13:20:00,127.03,127.05,126.96,126.98,6796.0,125.1406,125.1603,125.0717,125.0914,6796.0
2023-12-27 13:30:00,127.01,127.06,126.97,127.04,10201.0,125.1209,125.1702,125.0815,125.1505,10201.0
2023-12-27 13:40:00,127.04,127.05,126.98,127.02,2982.0,125.1505,125.1603,125.0914,125.1308,2982.0
2023-12-27 13:50:00,127.06,127.23,126.95,127.1,26851.0,125.1702,125.3377,125.0618,125.2096,26851.0
2023-12-27 14:00:00,127.03,127.03,126.81,126.94,11163.0,125.1406,125.1406,124.9239,125.052,11163.0
2023-12-27 14:10:00,126.99,127.0,126.86,126.97,2639.0,125.1012,125.1111,124.9732,125.0815,2639.0
2023-12-27 14:20:00,127.0,127.17,126.95,127.17,8543.0,125.1111,125.2786,125.0618,125.2786,8543.0
2023-12-27 14:30:00,127.14,127.21,127.01,127.03,6806.0,125.249,125.318,125.1209,125.1406,6806.0
2023-12-27 14:40:00,127.01,127.01,126.79,126.83,6030.0,125.1209,125.1209,124.9042,124.9436,6030.0
2023-12-27 14:50:00,126.83,126.84,126.71,126.78,5001.0,124.9436,124.9535,124.8254,124.8944,5001.0
2023-12-27 15:00:00,126.82,127.09,126.8,127.03,4767.0,124.9338,125.1997,124.9141,125.1406,4767.0
2023-12-27 15:10:00,127.0,127.11,126.98,127.03,5573.0,125.1111,125.2194,125.0914,125.1406,5573.0
2023-12-27 15:20:00,127.02,127.04,126.88,126.97,6922.0,125.1308,125.1505,124.9929,125.0815,6922.0
2023-12-27 15:30:00,127.01,127.14,126.92,127.03,14383.0,125.1209,125.249,125.0323,125.1406,14383.0
2023-12-27 15:40:00,127.04,127.05,126.85,126.93,10690.0,125.1505,125.1603,124.9633,125.0421,10690.0
2023-12-27 15:50:00,126.92,127.5,126.83,127.49,83542.0,125.0323,125.6036,124.9436,125.5938,83542.0
2023-12-28 09:30:00,128.07,128.07,127.06,127.44,30624.0,126.1652,126.1652,125.1702,125.5445,30624.0
2023-12-28 09:40:00,127.49,127.49,126.97,127.37,11292.0,125.5938,125.5938,125.0815,125.4756,11292.0
2023-12-28 09:50:00,127.32,127.92,127.32,127.76,12101.0,125.4263,126.0174,125.4263,125.8598,12101.0
2023-12-28 10:00:00,127.76,128.17,127.75,127.9,15757.0,125.8598,126.2637,125.8499,125.9977,15757.0
2023-12-28 10:10:00,127.8,127.95,127.72,127.9,9427.0,125.8992,126.047,125.8204,125.9977,9427.0
2023-12-28 10:20:00,127.93,128.19,127.89,127.99,10626.0,126.0273,126.2834,125.9878,126.0864,10626.0
2023-12-28 10:30:00,128.03,128.06,127.92,127.95,7956.0,126.1258,126.1553,126.0174,126.047,7956.0
2023-12-28 10:40:00,127.98,128.13,127.71,127.71,7146.0,126.0765,126.2243,125.8105,125.8105,7146.0
2023-12-28 10:50:00,127.67,127.73,127.5,127.5,5237.0,125.7711,125.8302,125.6036,125.6036,5237.0
2023-12-28 11:00:00,127.45,127.62,127.33,127.6,6507.0,125.5544,125.7219,125.4362,125.7022,6507.0
2023-12-28 11:10:00,127.74,127.82,127.57,127.57,1700.0,125.8401,125.9189,125.6726,125.6726,1700.0
2023-12-28 11:20:00,127.55,127.61,127.46,127.6,6878.0,125.6529,125.712,125.5642,125.7022,6878.0
2023-12-28 11:30:00,127.56,127.76,127.54,127.73,7658.0,125.6628,125.8598,125.6431,125.8302,7658.0
2023-12-28 11:40:00,127.77,127.86,127.73,127.84,14005.0,125.8696,125.9583,125.8302,125.9386,14005.0
2023-12-28 11:50:00,127.86,128.0,127.86,127.93,3154.0,125.9583,126.0962,125.9583,126.0273,3154.0
2023-12-28 12:00:00,127.91,128.04,127.91,127.96,4377.0,126.0075,126.1356,126.0075,126.0568,4377.0
2023-12-28 12:10:00,128.02,128.15,128.0,128.09,5037.0,126.1159,126.244,126.0962,126.1849,5037.0
2023-12-28 12:20:00,128.11,128.14,128.01,128.01,3450.0,126.2046,126.2341,126.1061,126.1061,3450.0
2023-12-28 12:30:00,128.02,128.19,128.02,128.11,3973.0,126.1159,126.2834,126.1159,126.2046,3973.0
2023-12-28 12:40:00,128.15,128.22,128.12,128.19,3808.0,126.244,126.3129,126.2144,126.2834,3808.0
2023-12-28 12:50:00,128.18,128.28,128.13,128.22,9688.0,126.2735,126.372,126.2243,126.3129,9688.0
2023-12-28 13:00:00,128.25,128.3,128.0,128.3,11156.0,126.3425,126.3917,126.0962,126.3917,11156.0
2023-12-28 13:10:00,128.29,128.34,128.2,128.34,8351.0,126.3819,126.4312,126.2932,126.4312,8351.0
2023-12-28 13:20:00,128.34,128.43,128.31,128.33,7830.0,126.4312,126.5198,126.4016,126.4213,7830.0
2023-12-28 13:30:00,128.36,128.44,128.3,128.32,7075.0,126.4509,126.5297,126.3917,126.4115,7075.0
2023-12-28 13:40:00,128.27,128.28,128.09,128.15,5145.0,126.3622,126.372,126.1849,126.244,5145.0
2023-12-28 13:50:00,128.12,128.17,128.07,128.11,5828.0,126.2144,126.2637,126.1652,126.2046,5828.0
2023-12-28 14:00:00,128.12,128.32,128.12,128.27,3734.0,126.2144,126.4115,126.2144,126.3622,3734.0
2023-12-28 14:10:00,128.25,128.32,128.16,128.25,6182.0,126.3425,126.4115,126.2538,126.3425,6182.0
2023-12-28 14:20:00,128.26,128.36,128.26,128.34,2900.0,126.3523,126.4509,126.3523,126.4312,2900.0
2023-12-28 14:30:00,128.36,128.47,128.35,128.42,5199.0,126.4509,126.5592,126.441,126.51,5199.0
2023-12-28 14:40:00,128.44,128.45,128.3,128.36,3311.0,126.5297,126.5395,126.3917,126.4509,3311.0
2023-12-28 14:50:00,128.36,128.41,128.3,128.31,4932.0,126.4509,126.5001,126.3917,126.4016,4932.0
2023-12-28 15:00:00,128.3,128.35,128.24,128.31,4148.0,126.3917,126.441,126.3326,126.4016,4148.0
2023-12-28 15:10:00,128.31,128.31,128.05,128.28,8663.0,126.4016,126.4016,126.1455,126.372,8663.0
2023-12-28 15:20:00,128.27,128.35,128.08,128.14,7082.0,126.3622,126.441,126.175,126.2341,7082.0
2023-12-28 15:30:00,128.16,128.27,128.1,128.27,8663.0,126.2538,126.3622,126.1947,126.3622,8663.0
2023-12-28 15:40:00,128.25,128.39,128.18,128.35,15925.0,126.3425,126.4804,126.2735,126.441,15925.0
2023-12-28 15:50:00,128.3,128.36,127.88,127.98,117597.0,126.3917,126.4509,125.978,126.0765,117597.0
2023-12-29 09:30:00,127.49,128.45,127.49,128.41,9865.0,125.5938,126.5395,125.5938,126.5001,9865.0
2023-12-29 09:40:00,128.16,128.45,128.16,128.44,4573.0,126.2538,126.5395,126.2538,126.5297,4573.0
2023-12-29 09:50:00,128.24,128.24,128.02,128.09,1942.0,126.3326,126.3326,126.1159,126.1849,1942.0
2023-12-29 10:00:00,128.27,128.45,128.05,128.09,7181.0,126.3622,126.5395,126.1455,126.1849,7181.0
2023-12-29 10:10:00,127.99,128.01,127.65,127.74,3779.0,126.0864,126.1061,125.7514,125.8401,3779.0
2023-12-29 10:20:00,127.78,127.87,127.7,127.86,2310.0,125.8795,125.9681,125.8007,125.9583,2310.0
2023-12-29 10:30:00,127.86,127.86,127.68,127.82,4963.0,125.9583,125.9583,125.781,125.9189,4963.0
2023-12-29 10:40:00,127.78,127.82,127.25,127.4,7689.0,125.8795,125.9189,125.3574,125.5051,7689.0
2023-12-29 10:50:00,127.47,127.56,127.26,127.43,4385.0,125.5741,125.6628,125.3672,125.5347,4385.0
2023-12-29 11:00:00,127.39,127.57,127.39,127.55,4912.0,125.4953,125.6726,125.4953,125.6529,4912.0
2023-12-29 11:10:00,127.52,127.52,127.23,127.34,6014.0,125.6233,125.6233,125.3377,125.446,6014.0
2023-12-29 11:20:00,127.36,127.41,127.23,127.27,3733.0,125.4657,125.515,125.3377,125.3771,3733.0
2023-12-29 11:30:00,127.28,127.4,127.2,127.4,2895.0,125.3869,125.5051,125.3081,125.5051,2895.0
2023-12-29 11:40:00,127.38,127.39,127.2,127.26,6275.0,125.4854,125.4953,125.3081,125.3672,6275.0
2023-12-29 11:50:00,127.23,127.3,127.18,127.2,3528.0,125.3377,125.4066,125.2884,125.3081,3528.0
2023-12-29 12:00:00,127.18,127.25,126.93,126.97,7731.0,125.2884,125.3574,125.0421,125.0815,7731.0
2023-12-29 12:10:00,126.95,126.96,126.7,126.73,8251.0,125.0618,125.0717,124.8155,124.8451,8251.0
2023-12-29 12:20:00,126.78,126.8,126.57,126.67,6646.0,124.8944,124.9141,124.6875,124.786,6646.0
2023-12-29 12:30:00,126.63,126.93,126.6,126.89,5619.0,124.7466,125.0421,124.717,125.0027,5619.0
2023-12-29 12:40:00,126.87,126.91,126.76,126.76,4831.0,124.983,125.0224,124.8747,124.8747,4831.0
2023-12-29 12:50:00,126.74,126.97,126.73,126.96,3023.0,124.855,125.0815,124.8451,125.0717,3023.0
2023-12-29 13:00:00,126.94,126.95,126.8,126.9,2913.0,125.052,125.0618,124.9141,125.0126,2913.0
2023-12-29 13:10:00,126.92,127.02,126.82,126.83,4678.0,125.0323,125.1308,124.9338,124.9436,4678.0
2023-12-29 13:20:00,126.78,126.9,126.78,126.86,1310.0,124.8944,125.0126,124.8944,124.9732,1310.0
2023-12-29 13:30:00,126.86,126.98,126.86,126.97,3629.0,124.9732,125.0914,124.9732,125.0815,3629.0
2023-12-29 13:40:00,126.91,127.02,126.89,127.01,4865.0,125.0224,125.1308,125.0027,125.1209,4865.0
2023-12-29 13:50:00,126.99,127.0,126.87,126.94,2465.0,125.1012,125.1111,124.983,125.052,2465.0
2023-12-29 14:00:00,126.93,126.94,126.87,126.89,3901.0,125.0421,125.052,124.983,125.0027,3901.0
2023-12-29 14:10:00,126.9,126.94,126.83,126.94,2740.0,125.0126,125.052,124.9436,125.052,2740.0
2023-12-29 14:20:00,126.94,127.05,126.91,126.93,6287.0,125.052,125.1603,125.0224,125.0421,6287.0
2023-12-29 14:30:00,126.96,127.11,126.96,127.08,1770.0,125.0717,125.2194,125.0717,125.1899,1770.0
2023-12-29 14:40:00,127.06,127.12,127.03,127.07,6580.0,125.1702,125.2293,125.1406,125.18,6580.0
2023-12-29 14:50:00,127.09,127.13,127.04,127.09,5152.0,125.1997,125.2392,125.1505,125.1997,5152.0
2023-12-29 15:00:00,127.09,127.11,126.96,127.11,20091.0,125.1997,125.2194,125.0717,125.2194,20091.0
2023-12-29 15:10:00,127.19,127.25,127.1,127.25,3886.0,125.2983,125.3574,125.2096,125.3574,3886.0
2023-12-29 15:20:00,127.16,127.33,127.06,127.32,4170.0,125.2687,125.4362,125.1702,125.4263,4170.0
2023-12-29 15:30:00,127.32,127.32,127.08,127.17,7193.0,125.4263,125.4263,125.1899,125.2786,7193.0
2023-12-29 15:40:00,127.18,127.22,126.92,127.05,13219.0,125.2884,125.3278,125.0323,125.1603,13219.0
2023-12-29 15:50:00,127.04,127.19,126.7,127.0,91020.0,125.1505,125.2983,124.8155,125.1111,91020.0
2024-01-02 09:30:00,126.21,126.49,125.6,126.22,15357.0,124.3328,124.6087,123.7319,124.3427,15357.0
2024-01-02 09:40:00,126.21,126.64,126.2,126.29,12995.0,124.3328,124.7564,124.323,124.4116,12995.0
2024-01-02 09:50:00,126.3,127.16,126.28,126.98,19875.0,124.4215,125.2687,124.4018,125.0914,19875.0
2024-01-02 10:00:00,126.98,127.09,126.48,126.59,15647.0,125.0914,125.1997,124.5988,124.7072,15647.0
2024-01-02 10:10:00,126.75,126.81,126.44,126.55,11936.0,124.8648,124.9239,124.5594,124.6678,11936.0
2024-01-02 10:20:00,126.59,126.84,126.33,126.35,12074.0,124.7072,124.9535,124.451,124.4708,12074.0
2024-01-02 10:30:00,126.34,126.44,126.17,126.29,18616.0,124.4609,124.5594,124.2934,124.4116,18616.0
2024-01-02 10:40:00,126.34,126.68,126.34,126.59,21423.0,124.4609,124.7958,124.4609,124.7072,21423.0
2024-01-02 10:50:00,126.61,126.76,126.24,126.3,15301.0,124.7269,124.8747,124.3624,124.4215,15301.0
2024-01-02 11:00:00,126.34,126.62,126.31,126.53,16173.0,124.4609,124.7367,124.4313,124.6481,16173.0
2024-01-02 11:10:00,126.56,126.88,126.52,126.85,12900.0,124.6776,124.9929,124.6382,124.9633,12900.0
2024-01-02 11:20:00,126.81,126.94,126.76,126.83,6989.0,124.9239,125.052,124.8747,124.9436,6989.0
2024-01-02 11:30:00,126.83,127.1,126.83,127.1,14508.0,124.9436,125.2096,124.9436,125.2096,14508.0
2024-01-02 11:40:00,127.07,127.39,126.99,127.39,9494.0,125.18,125.4953,125.1012,125.4953,9494.0
2024-01-02 11:50:00,127.38,127.63,127.35,127.57,15357.0,125.4854,125.7317,125.4559,125.6726,15357.0
2024-01-02 12:00:00,127.62,127.66,127.4,127.44,6348.0,125.7219,125.7613,125.5051,125.5445,6348.0
2024-01-02 12:10:00,127.44,127.56,127.35,127.53,15017.0,125.5445,125.6628,125.4559,125.6332,15017.0
2024-01-02 12:20:00,127.62,127.67,127.44,127.57,8086.0,125.7219,125.7711,125.5445,125.6726,8086.0
2024-01-02 12:30:00,127.66,127.83,127.62,127.72,11134.0,125.7613,125.9287,125.7219,125.8204,11134.0
2024-01-02 12:40:00,127.76,127.8,127.28,127.37,8440.0,125.8598,125.8992,125.3869,125.4756,8440.0
2024-01-02 12:50:00,127.34,127.48,127.25,127.34,8566.0,125.446,125.5839,125.3574,125.446,8566.0
2024-01-02 13:00:00,127.3,127.45,127.18,127.18,14382.0,125.4066,125.5544,125.2884,125.2884,14382.0
2024-01-02 13:10:00,127.16,127.36,127.11,127.33,17169.0,125.2687,125.4657,125.2194,125.4362,17169.0
2024-01-02 13:20:00,127.35,128.02,127.35,127.93,36044.0,125.4559,126.1159,125.4559,126.0273,36044.0
2024-01-02 13:30:00,127.92,127.98,127.57,127.69,25906.0,126.0174,126.0765,125.6726,125.7908,25906.0
2024-01-02 13:40:00,127.73,127.78,127.64,127.7,15258.0,125.8302,125.8795,125.7416,125.8007,15258.0
2024-01-02 13:50:00,127.68,127.68,127.3,127.32,19811.0,125.781,125.781,125.4066,125.4263,19811.0
2024-01-02 14:00:00,127.28,127.37,127.08,127.25,15085.0,125.3869,125.4756,125.1899,125.3574,15085.0
2024-01-02 14:10:00,127.23,127.34,127.02,127.03,12908.0,125.3377,125.446,125.1308,125.1406,12908.0
2024-01-02 14:20:00,127.02,127.33,127.01,127.33,12863.0,125.1308,125.4362,125.1209,125.4362,12863.0
2024-01-02 14:30:00,127.32,127.33,127.05,127.14,10094.0,125.4263,125.4362,125.1603,125.249,10094.0
2024-01-02 14:40:00,127.15,127.38,127.14,127.31,13994.0,125.2589,125.4854,125.249,125.4165,13994.0
2024-01-02 14:50:00,127.35,127.42,127.18,127.21,11186.0,125.4559,125.5248,125.2884,125.318,11186.0
2024-01-02 15:00:00,127.18,127.27,127.09,127.16,13928.0,125.2884,125.3771,125.1997,125.2687,13928.0
2024-01-02 15:10:00,127.2,127.42,127.09,127.38,16047.0,125.3081,125.5248,125.1997,125.4854,16047.0
2024-01-02 15:20:00,127.34,127.5,127.24,127.34,30571.0,125.446,125.6036,125.3475,125.446,30571.0
2024-01-02 15:30:00,127.33,127.36,126.9,127.03,29626.0,125.4362,125.4657,125.0126,125.1406,29626.0
2024-01-02 15:40:00,127.04,127.2,126.86,127.17,31644.0,125.1505,125.3081,124.9732,125.2786,31644.0
2024-01-02 15:50:00,127.16,127.41,127.06,127.2,216404.0,125.2687,125.515,125.1702,125.3081,216404.0
2024-01-03 09:30:00,126.53,127.49,126.35,126.82,41365.0,124.6481,125.5938,124.4708,124.9338,41365.0
2024-01-03 09:40:00,126.99,127.25,126.82,126.98,25854.0,125.1012,125.3574,124.9338,125.0914,25854.0
2024-01-03 09:50:00,126.96,127.34,126.81,126.89,18369.0,125.0717,125.446,124.9239,125.0027,18369.0
2024-01-03 10:00:00,126.8,127.23,126.65,126.98,27145.0,124.9141,125.3377,124.7663,125.0914,27145.0
2024-01-03 10:10:00,127.06,127.13,126.04,126.2,26394.0,125.1702,125.2392,124.1654,124.323,26394.0
2024-01-03 10:20:00,126.14,126.22,125.82,126.04,28658.0,124.2639,124.3427,123.9486,124.1654,28658.0
2024-01-03 10:30:00,126.03,126.06,125.07,125.14,31277.0,124.1555,124.1851,123.2098,123.2787,31277.0
2024-01-03 10:40:00,125.14,125.45,125.09,125.27,33883.0,123.2787,123.5841,123.2295,123.4068,33883.0
2024-01-03 10:50:00,125.29,125.61,125.25,125.61,19779.0,123.4265,123.7418,123.3871,123.7418,19779.0
2024-01-03 11:00:00,125.67,125.75,125.53,125.7,16593.0,123.8009,123.8797,123.6629,123.8304,16593.0
2024-01-03 11:10:00,125.72,125.72,125.53,125.58,14447.0,123.8501,123.8501,123.6629,123.7122,14447.0
2024-01-03 11:20:00,125.6,125.98,125.6,125.95,23234.0,123.7319,124.1063,123.7319,124.0767,23234.0
2024-01-03 11:30:00,125.96,125.98,125.66,125.68,24606.0,124.0866,124.1063,123.791,123.8107,24606.0
2024-01-03 11:40:00,125.68,125.75,125.58,125.68,11313.0,123.8107,123.8797,123.7122,123.8107,11313.0
2024-01-03 11:50:00,125.68,125.88,125.68,125.76,10125.0,123.8107,124.0077,123.8107,123.8895,10125.0
2024-01-03 12:00:00,125.71,126.12,125.69,125.97,54959.0,123.8403,124.2442,123.8206,124.0964,54959.0
2024-01-03 12:10:00,125.97,126.01,125.4,125.4,18754.0,124.0964,124.1358,123.5349,123.5349,18754.0
2024-01-03 12:20:00,125.41,125.62,125.29,125.62,11766.0,123.5447,123.7516,123.4265,123.7516,11766.0
2024-01-03 12:30:00,125.64,125.76,125.64,125.76,10108.0,123.7713,123.8895,123.7713,123.8895,10108.0
2024-01-03 12:40:00,125.77,125.84,125.69,125.76,11957.0,123.8994,123.9683,123.8206,123.8895,11957.0
2024-01-03 12:50:00,125.76,125.81,125.59,125.8,10815.0,123.8895,123.9388,123.7221,123.9289,10815.0
2024-01-03 13:00:00,125.78,126.1,125.78,126.09,14359.0,123.9092,124.2245,123.9092,124.2146,14359.0
2024-01-03 13:10:00,126.11,126.23,125.93,125.93,23359.0,124.2343,124.3525,124.057,124.057,23359.0
2024-01-03 13:20:00,125.9,125.93,125.85,125.91,18883.0,124.0274,124.057,123.9782,124.0373,18883.0
2024-01-03 13:30:00,125.92,126.02,125.85,126.02,10384.0,124.0471,124.1457,123.9782,124.1457,10384.0
2024-01-03 13:40:00,126.02,126.1,125.85,126.1,10994.0,124.1457,124.2245,123.9782,124.2245,10994.0
2024-01-03 13:50:00,126.09,126.25,126.08,126.2,10315.0,124.2146,124.3722,124.2048,124.323,10315.0
2024-01-03 14:00:00,126.05,126.37,125.88,126.08,12570.0,124.1752,124.4905,124.0077,124.2048,12570.0
2024-01-03 14:10:00,126.08,126.15,125.74,126.08,12737.0,124.2048,124.2737,123.8698,124.2048,12737.0
2024-01-03 14:20:00,126.08,126.51,126.01,126.47,16819.0,124.2048,124.6284,124.1358,124.589,16819.0
2024-01-03 14:30:00,126.5,126.54,126.11,126.26,14263.0,124.6185,124.6579,124.2343,124.3821,14263.0
2024-01-03 14:40:00,126.28,126.49,126.15,126.3,20095.0,124.4018,124.6087,124.2737,124.4215,20095.0
2024-01-03 14:50:00,126.31,126.33,126.1,126.15,12232.0,124.4313,124.451,124.2245,124.2737,12232.0
2024-01-03 15:00:00,126.15,126.24,125.97,126.07,39217.0,124.2737,124.3624,124.0964,124.1949,39217.0
2024-01-03 15:10:00,126.09,126.26,126.04,126.17,49469.0,124.2146,124.3821,124.1654,124.2934,49469.0
2024-01-03 15:20:00,126.17,126.29,125.91,126.07,44668.0,124.2934,124.4116,124.0373,124.1949,44668.0
2024-01-03 15:30:00,126.07,126.23,125.97,126.04,34996.0,124.1949,124.3525,124.0964,124.1654,34996.0
2024-01-03 15:40:00,126.05,126.1,125.6,125.63,37951.0,124.1752,124.2245,123.7319,123.7615,37951.0
2024-01-03 15:50:00,125.61,125.64,125.26,125.54,137924.0,123.7418,123.7713,123.397,123.6728,137924.0
2024-01-04 09:30:00,124.93,126.21,124.93,125.9,15179.0,123.0719,124.3328,123.0719,124.0274,15179.0
2024-01-04 09:40:00,125.88,126.75,125.71,126.69,12215.0,124.0077,124.8648,123.8403,124.8057,12215.0
2024-01-04 09:50:00,126.57,126.95,126.43,126.85,8471.0,124.6875,125.0618,124.5496,124.9633,8471.0
2024-01-04 10:00:00,126.85,127.17,126.61,127.13,19412.0,124.9633,125.2786,124.7269,125.2392,19412.0
2024-01-04 10:10:00,127.18,127.29,127.11,127.27,18077.0,125.2884,125.3968,125.2194,125.3771,18077.0
2024-01-04 10:20:00,127.25,127.35,126.94,127.1,18177.0,125.3574,125.4559,125.052,125.2096,18177.0
2024-01-04 10:30:00,127.03,127.18,126.93,127.1,8996.0,125.1406,125.2884,125.0421,125.2096,8996.0
2024-01-04 10:40:00,127.12,127.12,126.88,126.88,11206.0,125.2293,125.2293,124.9929,124.9929,11206.0
2024-01-04 10:50:00,126.91,126.98,126.79,126.79,17944.0,125.0224,125.0914,124.9042,124.9042,17944.0
2024-01-04 11:00:00,126.85,126.92,126.78,126.87,8079.0,124.9633,125.0323,124.8944,124.983,8079.0
2024-01-04 11:10:00,126.87,127.37,126.86,127.37,13736.0,124.983,125.4756,124.9732,125.4756,13736.0
2024-01-04 11:20:00,127.42,127.42,127.27,127.29,10631.0,125.5248,125.5248,125.3771,125.3968,10631.0
2024-01-04 11:30:00,127.33,127.48,127.29,127.45,16055.0,125.4362,125.5839,125.3968,125.5544,16055.0
2024-01-04 11:40:00,127.45,127.45,127.25,127.3,11945.0,125.5544,125.5544,125.3574,125.4066,11945.0
2024-01-04 11:50:00,127.17,127.17,126.84,126.93,13142.0,125.2786,125.2786,124.9535,125.0421,13142.0
2024-01-04 12:00:00,126.94,126.96,126.41,126.45,20703.0,125.052,125.0717,124.5299,124.5693,20703.0
2024-01-04 12:10:00,126.43,126.69,126.4,126.41,17851.0,124.5496,124.8057,124.52,124.5299,17851.0
2024-01-04 12:20:00,126.46,126.52,126.28,126.4,14134.0,124.5791,124.6382,124.4018,124.52,14134.0
2024-01-04 12:30:00,126.39,126.42,126.28,126.34,7379.0,124.5102,124.5397,124.4018,124.4609,7379.0
2024-01-04 12:40:00,126.36,126.47,126.28,126.46,20037.0,124.4806,124.589,124.4018,124.5791,20037.0
2024-01-04 12:50:00,126.42,126.5,126.32,126.41,9383.0,124.5397,124.6185,124.4412,124.5299,9383.0
2024-01-04 13:00:00,126.38,126.38,126.23,126.38,7889.0,124.5003,124.5003,124.3525,124.5003,7889.0
2024-01-04 13:10:00,126.31,126.32,126.16,126.31,6387.0,124.4313,124.4412,124.2836,124.4313,6387.0
2024-01-04 13:20:00,126.29,126.41,126.27,126.33,3808.0,124.4116,124.5299,124.3919,124.451,3808.0
2024-01-04 13:30:00,126.32,126.44,126.31,126.37,13910.0,124.4412,124.5594,124.4313,124.4905,13910.0
2024-01-04 13:40:00,126.36,126.55,126.32,126.52,27245.0,124.4806,124.6678,124.4412,124.6382,27245.0
2024-01-04 13:50:00,126.55,126.56,126.4,126.44,6042.0,124.6678,124.6776,124.52,124.5594,6042.0
2024-01-04 14:00:00,126.49,126.58,126.24,126.3,9420.0,124.6087,124.6973,124.3624,124.4215,9420.0
2024-01-04 14:10:00,126.3,126.36,126.2,126.27,16100.0,124.4215,124.4806,124.323,124.3919,16100.0
2024-01-04 14:20:00,126.26,126.34,126.19,126.27,9838.0,124.3821,124.4609,124.3131,124.3919,9838.0
2024-01-04 14:30:00,126.25,126.28,126.19,126.26,11771.0,124.3722,124.4018,124.3131,124.3821,11771.0
2024-01-04 14:40:00,126.26,126.26,126.08,126.2,12118.0,124.3821,124.3821,124.2048,124.323,12118.0
2024-01-04 14:50:00,126.19,126.38,126.19,126.22,19618.0,124.3131,124.5003,124.3131,124.3427,19618.0
2024-01-04 15:00:00,126.2,126.34,126.05,126.33,18824.0,124.323,124.4609,124.1752,124.451,18824.0
2024-01-04 15:10:00,126.3,126.49,126.25,126.46,22015.0,124.4215,124.6087,124.3722,124.5791,22015.0
2024-01-04 15:20:00,126.5,126.7,126.38,126.69,21457.0,124.6185,124.8155,124.5003,124.8057,21457.0
2024-01-04 15:30:00,126.66,126.68,125.95,126.19,35859.0,124.7761,124.7958,124.0767,124.3131,35859.0
2024-01-04 15:40:00,126.24,126.47,126.1,126.28,25653.0,124.3624,124.589,124.2245,124.4018,25653.0
2024-01-04 15:50:00,126.22,126.22,125.75,125.81,111021.0,124.3427,124.3427,123.8797,123.9388,111021.0
2024-01-05 09:30:00,125.64,127.11,125.64,126.36,21145.0,123.7713,125.2194,123.7713,124.4806,21145.0
2024-01-05 09:40:00,126.46,127.18,126.44,126.99,8436.0,124.5791,125.2884,124.5594,125.1012,8436.0
2024-01-05 09:50:00,127.09,127.72,127.09,127.67,15084.0,125.1997,125.8204,125.1997,125.7711,15084.0
2024-01-05 10:00:00,127.77,128.36,127.77,128.3,28215.0,125.8696,126.4509,125.8696,126.3917,28215.0
2024-01-05 10:10:00,128.3,128.4,127.63,127.78,18761.0,126.3917,126.4903,125.7317,125.8795,18761.0
2024-01-05 10:20:00,127.78,127.95,127.72,127.79,13701.0,125.8795,126.047,125.8204,125.8893,13701.0
2024-01-05 10:30:00,127.8,127.95,127.47,127.86,15013.0,125.8992,126.047,125.5741,125.9583,15013.0
2024-01-05 10:40:00,127.87,127.87,127.67,127.73,9940.0,125.9681,125.9681,125.7711,125.8302,9940.0
2024-01-05 10:50:00,127.7,127.99,127.7,127.72,10805.0,125.8007,126.0864,125.8007,125.8204,10805.0
2024-01-05 11:00:00,127.72,127.79,127.52,127.73,16192.0,125.8204,125.8893,125.6233,125.8302,16192.0
2024-01-05 11:10:00,127.65,127.87,127.56,127.56,12913.0,125.7514,125.9681,125.6628,125.6628,12913.0
2024-01-05 11:20:00,127.54,127.58,127.35,127.42,14625.0,125.6431,125.6825,125.4559,125.5248,14625.0
2024-01-05 11:30:00,127.44,127.69,127.4,127.69,9816.0,125.5445,125.7908,125.5051,125.7908,9816.0
2024-01-05 11:40:00,127.67,127.79,127.61,127.69,9087.0,125.7711,125.8893,125.712,125.7908,9087.0
2024-01-05 11:50:00,127.74,127.89,127.69,127.82,9857.0,125.8401,125.9878,125.7908,125.9189,9857.0
2024-01-05 12:00:00,127.83,127.89,127.43,127.49,6415.0,125.9287,125.9878,125.5347,125.5938,6415.0
2024-01-05 12:10:00,127.45,127.61,127.35,127.39,9864.0,125.5544,125.712,125.4559,125.4953,9864.0
2024-01-05 12:20:00,127.35,127.56,127.35,127.46,8758.0,125.4559,125.6628,125.4559,125.5642,8758.0
2024-01-05 12:30:00,127.5,127.66,127.34,127.5,11265.0,125.6036,125.7613,125.446,125.6036,11265.0
2024-01-05 12:40:00,127.54,127.65,127.5,127.53,7125.0,125.6431,125.7514,125.6036,125.6332,7125.0
2024-01-05 12:50:00,127.53,127.68,127.47,127.5,8011.0,125.6332,125.781,125.5741,125.6036,8011.0
2024-01-05 13:00:00,127.46,127.53,127.33,127.51,11228.0,125.5642,125.6332,125.4362,125.6135,11228.0
2024-01-05 13:10:00,127.51,127.56,127.34,127.43,11506.0,125.6135,125.6628,125.446,125.5347,11506.0
2024-01-05 13:20:00,127.49,127.74,127.43,127.69,9131.0,125.5938,125.8401,125.5347,125.7908,9131.0
2024-01-05 13:30:00,127.77,128.04,127.77,128.03,13161.0,125.8696,126.1356,125.8696,126.1258,13161.0
2024-01-05 13:40:00,128.05,128.08,127.74,127.8,11801.0,126.1455,126.175,125.8401,125.8992,11801.0
2024-01-05 13:50:00,127.8,127.84,127.73,127.77,10929.0,125.8992,125.9386,125.8302,125.8696,10929.0
2024-01-05 14:00:00,127.84,128.15,127.84,128.11,16081.0,125.9386,126.244,125.9386,126.2046,16081.0
2024-01-05 14:10:00,128.11,128.17,128.0,128.03,12816.0,126.2046,126.2637,126.0962,126.1258,12816.0
2024-01-05 14:20:00,128.06,128.15,128.02,128.11,9408.0,126.1553,126.244,126.1159,126.2046,9408.0
2024-01-05 14:30:00,128.11,128.12,127.87,127.93,9320.0,126.2046,126.2144,125.9681,126.0273,9320.0
2024-01-05 14:40:00,127.84,127.84,127.57,127.61,9735.0,125.9386,125.9386,125.6726,125.712,9735.0
2024-01-05 14:50:00,127.6,127.6,127.33,127.4,9803.0,125.7022,125.7022,125.4362,125.5051,9803.0
2024-01-05 15:00:00,127.4,127.59,127.38,127.52,12735.0,125.5051,125.6923,125.4854,125.6233,12735.0
2024-01-05 15:10:00,127.53,127.63,127.44,127.49,12594.0,125.6332,125.7317,125.5445,125.5938,12594.0
2024-01-05 15:20:00,127.5,127.62,127.43,127.62,19912.0,125.6036,125.7219,125.5347,125.7219,19912.0
2024-01-05 15:30:00,127.55,127.57,127.35,127.47,20840.0,125.6529,125.6726,125.4559,125.5741,20840.0
2024-01-05 15:40:00,127.47,127.65,127.4,127.54,18328.0,125.5741,125.7514,125.5051,125.6431,18328.0
2024-01-05 15:50:00,127.47,127.57,127.23,127.37,93997.0,125.5741,125.6726,125.3377,125.4756,93997.0
2024-01-08 09:30:00,128.89,129.29,128.17,128.96,34797.0,126.973,127.367,126.2637,127.0419,34797.0
2024-01-08 09:40:00,128.82,129.62,128.6,129.47,20527.0,126.904,127.6921,126.6873,127.5443,20527.0
2024-01-08 09:50:00,129.38,130.74,129.35,130.63,43748.0,127.4557,128.7955,127.4261,128.6871,43748.0
2024-01-08 10:00:00,130.6,131.03,130.3,130.74,61193.0,128.6575,129.0811,128.362,128.7955,61193.0
2024-01-08 10:10:00,130.69,130.83,130.13,130.38,31140.0,128.7462,128.8841,128.1945,128.4408,31140.0
2024-01-08 10:20:00,130.37,130.5,130.16,130.44,26156.0,128.431,128.559,128.2241,128.4999,26156.0
2024-01-08 10:30:00,130.48,131.0,130.45,130.97,46525.0,128.5393,129.0516,128.5098,129.022,46525.0
2024-01-08 10:40:00,131.0,131.02,130.38,130.46,28825.0,129.0516,129.0713,128.4408,128.5196,28825.0
2024-01-08 10:50:00,130.49,130.73,130.47,130.59,50792.0,128.5492,128.7856,128.5295,128.6477,50792.0
2024-01-08 11:00:00,130.63,130.65,130.24,130.31,16199.0,128.6871,128.7068,128.3029,128.3719,16199.0
2024-01-08 11:10:00,130.32,130.59,130.28,130.59,13644.0,128.3817,128.6477,128.3423,128.6477,13644.0
2024-01-08 11:20:00,130.61,131.0,130.59,131.0,22163.0,128.6674,129.0516,128.6477,129.0516,22163.0
2024-01-08 11:30:00,131.0,131.09,130.68,130.73,21160.0,129.0516,129.1403,128.7363,128.7856,21160.0
2024-01-08 11:40:00,130.71,131.02,130.62,131.0,29854.0,128.7659,129.0713,128.6772,129.0516,29854.0
2024-01-08 11:50:00,130.99,131.18,130.99,131.14,12316.0,129.0417,129.2289,129.0417,129.1895,12316.0
2024-01-08 12:00:00,131.18,131.24,130.92,130.99,23325.0,129.2289,129.288,128.9728,129.0417,23325.0
2024-01-08 12:10:00,131.02,131.05,130.93,131.0,10070.0,129.0713,129.1008,128.9826,129.0516,10070.0
2024-01-08 12:20:00,131.01,131.02,130.91,130.97,27912.0,129.0614,129.0713,128.9629,129.022,27912.0
2024-01-08 12:30:00,131.05,131.32,131.03,131.3,17393.0,129.1008,129.3668,129.0811,129.3471,17393.0
2024-01-08 12:40:00,131.31,131.49,131.24,131.47,27064.0,129.357,129.5343,129.288,129.5146,27064.0
2024-01-08 12:50:00,131.47,131.64,131.46,131.63,33166.0,129.5146,129.6821,129.5047,129.6722,33166.0
2024-01-08 13:00:00,131.65,131.75,131.44,131.44,37148.0,129.6919,129.7904,129.485,129.485,37148.0
2024-01-08 13:10:00,131.44,131.56,131.29,131.47,49893.0,129.485,129.6033,129.3373,129.5146,49893.0
2024-01-08 13:20:00,131.49,131.61,131.47,131.59,12232.0,129.5343,129.6525,129.5146,129.6328,12232.0
2024-01-08 13:30:00,131.58,131.8,131.55,131.79,16010.0,129.623,129.8397,129.5934,129.8298,16010.0
2024-01-08 13:40:00,131.81,131.88,131.76,131.83,23363.0,129.8495,129.9185,129.8003,129.8692,23363.0
2024-01-08 13:50:00,131.84,132.2,131.84,132.16,16776.0,129.8791,130.2337,129.8791,130.1943,16776.0
2024-01-08 14:00:00,132.2,132.2,132.05,132.09,19618.0,130.2337,130.2337,130.086,130.1254,19618.0
2024-01-08 14:10:00,132.11,132.22,132.06,132.11,24676.0,130.1451,130.2534,130.0958,130.1451,24676.0
2024-01-08 14:20:00,132.09,132.2,132.04,132.13,16966.0,130.1254,130.2337,130.0761,130.1648,16966.0
2024-01-08 14:30:00,132.16,132.29,132.11,132.19,13241.0,130.1943,130.3224,130.1451,130.2239,13241.0
2024-01-08 14:40:00,132.19,132.36,132.18,132.24,25754.0,130.2239,130.3914,130.214,130.2731,25754.0
2024-01-08 14:50:00,132.25,132.6,132.25,132.52,31399.0,130.283,130.6278,130.283,130.549,31399.0
2024-01-08 15:00:00,132.55,132.85,132.54,132.79,19500.0,130.5785,130.8741,130.5687,130.815,19500.0
2024-01-08 15:10:00,132.82,132.82,132.57,132.75,31356.0,130.8445,130.8445,130.5982,130.7756,31356.0
2024-01-08 15:20:00,132.75,133.0,132.73,132.97,32147.0,130.7756,131.0218,130.7559,130.9923,32147.0
2024-01-08 15:30:00,132.97,133.22,132.85,133.21,45737.0,130.9923,131.2386,130.8741,131.2287,45737.0
2024-01-08 15:40:00,133.23,133.35,132.8,132.8,40666.0,131.2484,131.3666,130.8248,130.8248,40666.0
2024-01-08 15:50:00,132.82,133.19,132.8,133.08,233226.0,130.8445,131.209,130.8248,131.1007,233226.0
2024-01-09 09:30:00,131.65,132.66,131.65,132.36,32653.0,129.6919,130.6869,129.6919,130.3914,32653.0
2024-01-09 09:40:00,132.4,132.83,132.31,132.57,18610.0,130.4308,130.8544,130.3421,130.5982,18610.0
2024-01-09 09:50:00,132.61,132.87,132.53,132.69,33922.0,130.6376,130.8938,130.5588,130.7165,33922.0
2024-01-09 10:00:00,132.73,133.06,132.15,132.15,48524.0,130.7559,131.081,130.1845,130.1845,48524.0
2024-01-09 10:10:00,132.14,132.21,131.73,132.02,14202.0,130.1746,130.2436,129.7707,130.0564,14202.0
2024-01-09 10:20:00,131.94,132.34,131.9,132.14,19800.0,129.9776,130.3717,129.9382,130.1746,19800.0
2024-01-09 10:30:00,132.16,132.28,132.06,132.18,22520.0,130.1943,130.3126,130.0958,130.214,22520.0
2024-01-09 10:40:00,132.21,132.26,132.08,132.26,24662.0,130.2436,130.2928,130.1155,130.2928,24662.0
2024-01-09 10:50:00,132.31,132.39,132.06,132.09,20670.0,130.3421,130.4209,130.0958,130.1254,20670.0
2024-01-09 11:00:00,132.09,132.38,132.08,132.15,6970.0,130.1254,130.4111,130.1155,130.1845,6970.0
2024-01-09 11:10:00,132.14,132.33,132.0,132.21,10315.0,130.1746,130.3618,130.0367,130.2436,10315.0
2024-01-09 11:20:00,132.19,132.64,132.18,132.64,21232.0,130.2239,130.6672,130.214,130.6672,21232.0
2024-01-09 11:30:00,132.7,132.89,132.66,132.89,28751.0,130.7263,130.9135,130.6869,130.9135,28751.0
2024-01-09 11:40:00,132.87,132.91,132.38,132.38,21790.0,130.8938,130.9332,130.4111,130.4111,21790.0
2024-01-09 11:50:00,132.4,132.57,132.38,132.47,5493.0,130.4308,130.5982,130.4111,130.4997,5493.0
2024-01-09 12:00:00,132.5,132.51,132.34,132.45,8485.0,130.5293,130.5391,130.3717,130.48,8485.0
2024-01-09 12:10:00,132.43,132.63,132.31,132.56,20515.0,130.4603,130.6573,130.3421,130.5884,20515.0
2024-01-09 12:20:00,132.51,132.68,132.42,132.62,16584.0,130.5391,130.7066,130.4505,130.6475,16584.0
2024-01-09 12:30:00,132.64,132.72,132.31,132.31,8301.0,130.6672,130.746,130.3421,130.3421,8301.0
2024-01-09 12:40:00,132.29,132.32,132.16,132.19,7080.0,130.3224,130.352,130.1943,130.2239,7080.0
2024-01-09 12:50:00,132.17,132.24,132.09,132.24,12355.0,130.2042,130.2731,130.1254,130.2731,12355.0
2024-01-09 13:00:00,132.25,132.71,132.25,132.47,29244.0,130.283,130.7362,130.283,130.4997,29244.0
2024-01-09 13:10:00,132.41,132.56,132.24,132.26,10014.0,130.4406,130.5884,130.2731,130.2928,10014.0
2024-01-09 13:20:00,132.29,132.38,132.12,132.17,9337.0,130.3224,130.4111,130.1549,130.2042,9337.0
2024-01-09 13:30:00,132.15,132.27,131.99,132.23,10299.0,130.1845,130.3027,130.0269,130.2633,10299.0
2024-01-09 13:40:00,132.25,132.53,132.21,132.51,8335.0,130.283,130.5588,130.2436,130.5391,8335.0
2024-01-09 13:50:00,132.56,132.71,132.53,132.56,12634.0,130.5884,130.7362,130.5588,130.5884,12634.0
2024-01-09 14:00:00,132.56,132.7,132.53,132.6,15002.0,130.5884,130.7263,130.5588,130.6278,15002.0
2024-01-09 14:10:00,132.64,132.65,132.17,132.21,12901.0,130.6672,130.677,130.2042,130.2436,12901.0
2024-01-09 14:20:00,132.21,132.26,132.07,132.07,8509.0,130.2436,130.2928,130.1057,130.1057,8509.0
2024-01-09 14:30:00,132.1,132.29,132.1,132.21,16136.0,130.1352,130.3224,130.1352,130.2436,16136.0
2024-01-09 14:40:00,132.22,132.22,131.91,131.97,24918.0,130.2534,130.2534,129.9481,130.0072,24918.0
2024-01-09 14:50:00,132.0,132.04,131.75,131.89,15448.0,130.0367,130.0761,129.7904,129.9284,15448.0
2024-01-09 15:00:00,131.92,132.02,131.78,131.88,12574.0,129.9579,130.0564,129.82,129.9185,12574.0
2024-01-09 15:10:00,131.91,132.13,131.63,131.7,30617.0,129.9481,130.1648,129.6722,129.7412,30617.0
2024-01-09 15:20:00,131.72,131.91,131.64,131.64,22997.0,129.7609,129.9481,129.6821,129.6821,22997.0
2024-01-09 15:30:00,131.66,131.66,131.19,131.26,31603.0,129.7018,129.7018,129.2388,129.3077,31603.0
2024-01-09 15:40:00,131.24,131.24,130.98,131.04,36553.0,129.288,129.288,129.0319,129.091,36553.0
2024-01-09 15:50:00,131.06,131.44,131.06,131.4,171644.0,129.1107,129.485,129.1107,129.4456,171644.0
2024-01-10 09:30:00,131.82,132.71,131.82,132.45,74250.0,129.8594,130.7362,129.8594,130.48,74250.0
2024-01-10 09:40:00,132.68,132.69,132.21,132.59,9424.0,130.7066,130.7165,130.2436,130.6179,9424.0
2024-01-10 09:50:00,132.56,132.64,132.21,132.25,8881.0,130.5884,130.6672,130.2436,130.283,8881.0
2024-01-10 10:00:00,132.27,132.51,131.87,132.09,16330.0,130.3027,130.5391,129.9087,130.1254,16330.0
2024-01-10 10:10:00,132.11,132.34,132.04,132.06,39033.0,130.1451,130.3717,130.0761,130.0958,39033.0
2024-01-10 10:20:00,131.99,132.06,131.79,131.97,9599.0,130.0269,130.0958,129.8298,130.0072,9599.0
2024-01-10 10:30:00,132.02,132.38,131.89,132.38,18069.0,130.0564,130.4111,129.9284,130.4111,18069.0
2024-01-10 10:40:00,132.4,132.66,132.38,132.53,33529.0,130.4308,130.6869,130.4111,130.5588,33529.0
2024-01-10 10:50:00,132.54,132.59,132.17,132.36,24957.0,130.5687,130.6179,130.2042,130.3914,24957.0
2024-01-10 11:00:00,132.38,132.47,132.15,132.45,24432.0,130.4111,130.4997,130.1845,130.48,24432.0
2024-01-10 11:10:00,132.48,132.48,132.27,132.41,11372.0,130.5096,130.5096,130.3027,130.4406,11372.0
2024-01-10 11:20:00,132.4,132.5,132.35,132.35,9265.0,130.4308,130.5293,130.3815,130.3815,9265.0
2024-01-10 11:30:00,132.38,132.51,132.35,132.47,9543.0,130.4111,130.5391,130.3815,130.4997,9543.0
2024-01-10 11:40:00,132.5,132.61,132.49,132.54,7852.0,130.5293,130.6376,130.5194,130.5687,7852.0
2024-01-10 11:50:00,132.54,132.54,132.25,132.25,15577.0,130.5687,130.5687,130.283,130.283,15577.0
2024-01-10 12:00:00,132.17,132.22,131.95,132.01,8388.0,130.2042,130.2534,129.9875,130.0466,8388.0
2024-01-10 12:10:00,132.05,132.15,131.97,132.14,24711.0,130.086,130.1845,130.0072,130.1746,24711.0
2024-01-10 12:20:00,132.15,132.17,132.08,132.11,18953.0,130.1845,130.2042,130.1155,130.1451,18953.0
2024-01-10 12:30:00,132.12,132.48,132.07,132.4,25408.0,130.1549,130.5096,130.1057,130.4308,25408.0
2024-01-10 12:40:00,132.39,132.39,132.23,132.31,21319.0,130.4209,130.4209,130.2633,130.3421,21319.0
2024-01-10 12:50:00,132.3,132.53,132.16,132.48,11814.0,130.3323,130.5588,130.1943,130.5096,11814.0
2024-01-10 13:00:00,132.48,132.9,132.44,132.7,20441.0,130.5096,130.9233,130.4702,130.7263,20441.0
2024-01-10 13:10:00,132.66,132.66,132.21,132.39,13254.0,130.6869,130.6869,130.2436,130.4209,13254.0
2024-01-10 13:20:00,132.44,132.69,132.33,132.62,25111.0,130.4702,130.7165,130.3618,130.6475,25111.0
2024-01-10 13:30:00,132.64,132.88,132.57,132.65,17249.0,130.6672,130.9036,130.5982,130.677,17249.0
2024-01-10 13:40:00,132.62,132.8,132.62,132.8,9916.0,130.6475,130.8248,130.6475,130.8248,9916.0
2024-01-10 13:50:00,132.8,133.08,132.72,133.03,27298.0,130.8248,131.1007,130.746,131.0514,27298.0
2024-01-10 14:00:00,133.04,133.06,132.7,132.72,22400.0,131.0612,131.081,130.7263,130.746,22400.0
2024-01-10 14:10:00,132.75,132.97,132.71,132.85,34164.0,130.7756,130.9923,130.7362,130.8741,34164.0
2024-01-10 14:20:00,132.88,133.1,132.82,133.08,20072.0,130.9036,131.1204,130.8445,131.1007,20072.0
2024-01-10 14:30:00,133.08,133.23,132.95,133.09,24444.0,131.1007,131.2484,130.9726,131.1105,24444.0
2024-01-10 14:40:00,133.16,133.27,133.13,133.17,17828.0,131.1795,131.2878,131.1499,131.1893,17828.0
2024-01-10 14:50:00,133.17,133.48,133.17,133.44,18215.0,131.1893,131.4947,131.1893,131.4553,18215.0
2024-01-10 15:00:00,133.44,133.45,133.24,133.45,19186.0,131.4553,131.4652,131.2583,131.4652,19186.0
2024-01-10 15:10:00,133.45,133.68,133.42,133.49,58520.0,131.4652,131.6917,131.4356,131.5046,58520.0
2024-01-10 15:20:00,133.52,133.59,133.09,133.21,49303.0,131.5341,131.6031,131.1105,131.2287,49303.0
2024-01-10 15:30:00,133.18,133.23,132.73,133.02,36154.0,131.1992,131.2484,130.7559,131.0415,36154.0
2024-01-10 15:40:00,133.06,133.12,132.69,132.82,52510.0,131.081,131.1401,130.7165,130.8445,52510.0
2024-01-10 15:50:00,132.8,133.35,132.67,133.27,223117.0,130.8248,131.3666,130.6968,131.2878,223117.0
2024-01-11 09:30:00,133.13,133.92,132.74,133.79,27555.0,131.1499,131.9282,130.7657,131.8001,27555.0
2024-01-11 09:40:00,133.8,134.72,133.78,134.06,55253.0,131.8099,132.7163,131.7902,132.0661,55253.0
2024-01-11 09:50:00,134.02,134.02,132.95,133.35,40248.0,132.0267,132.0267,130.9726,131.3666,40248.0
2024-01-11 10:00:00,133.31,133.31,132.06,132.18,58981.0,131.3272,131.3272,130.0958,130.214,58981.0
2024-01-11 10:10:00,132.2,132.2,131.72,132.06,22729.0,130.2337,130.2337,129.7609,130.0958,22729.0
2024-01-11 10:20:00,132.11,132.27,131.47,131.63,37099.0,130.1451,130.3027,129.5146,129.6722,37099.0
2024-01-11 10:30:00,131.66,132.07,131.36,132.02,45099.0,129.7018,130.1057,129.4062,130.0564,45099.0
2024-01-11 10:40:00,132.03,132.25,131.7,131.8,25623.0,130.0663,130.283,129.7412,129.8397,25623.0
2024-01-11 10:50:00,131.79,131.91,131.45,131.53,20464.0,129.8298,129.9481,129.4949,129.5737,20464.0
2024-01-11 11:00:00,131.55,131.69,131.45,131.57,40305.0,129.5934,129.7313,129.4949,129.6131,40305.0
2024-01-11 11:10:00,131.57,131.74,131.09,131.12,24083.0,129.6131,129.7806,129.1403,129.1698,24083.0
2024-01-11 11:20:00,131.11,131.37,131.06,131.24,37908.0,129.16,129.4161,129.1107,129.288,37908.0
2024-01-11 11:30:00,131.2,131.26,130.96,130.97,19208.0,129.2486,129.3077,129.0122,129.022,19208.0
2024-01-11 11:40:00,130.97,131.24,130.96,131.18,16977.0,129.022,129.288,129.0122,129.2289,16977.0
2024-01-11 11:50:00,131.19,131.27,130.93,131.04,18132.0,129.2388,129.3176,128.9826,129.091,18132.0
2024-01-11 12:00:00,131.04,131.42,131.03,131.2,24774.0,129.091,129.4653,129.0811,129.2486,24774.0
2024-01-11 12:10:00,131.2,131.21,130.82,130.83,15814.0,129.2486,129.2585,128.8743,128.8841,15814.0
2024-01-11 12:20:00,130.79,131.31,130.75,131.25,50352.0,128.8447,129.357,128.8053,129.2979,50352.0
2024-01-11 12:30:00,131.25,131.26,131.02,131.11,8758.0,129.2979,129.3077,129.0713,129.16,8758.0
2024-01-11 12:40:00,131.1,131.41,131.08,131.34,18562.0,129.1501,129.4555,129.1304,129.3865,18562.0
2024-01-11 12:50:00,131.37,131.5,131.18,131.36,17037.0,129.4161,129.5442,129.2289,129.4062,17037.0
2024-01-11 13:00:00,131.34,131.71,131.31,131.6,20856.0,129.3865,129.751,129.357,129.6427,20856.0
2024-01-11 13:10:00,131.63,131.68,131.4,131.4,14713.0,129.6722,129.7215,129.4456,129.4456,14713.0
2024-01-11 13:20:00,131.38,131.56,131.34,131.52,14599.0,129.4259,129.6033,129.3865,129.5639,14599.0
2024-01-11 13:30:00,131.52,131.82,131.37,131.79,35042.0,129.5639,129.8594,129.4161,129.8298,35042.0
2024-01-11 13:40:00,131.77,131.89,131.7,131.89,21129.0,129.8101,129.9284,129.7412,129.9284,21129.0
2024-01-11 13:50:00,131.93,132.05,131.86,132.05,41820.0,129.9678,130.086,129.8988,130.086,41820.0
2024-01-11 14:00:00,132.07,132.33,131.96,132.14,14395.0,130.1057,130.3618,129.9973,130.1746,14395.0
2024-01-11 14:10:00,132.17,132.31,132.07,132.12,11955.0,130.2042,130.3421,130.1057,130.1549,11955.0
2024-01-11 14:20:00,132.1,132.36,131.95,132.35,8852.0,130.1352,130.3914,129.9875,130.3815,8852.0
2024-01-11 14:30:00,132.38,132.49,132.32,132.37,15515.0,130.4111,130.5194,130.352,130.4012,15515.0
2024-01-11 14:40:00,132.39,132.51,132.3,132.43,20884.0,130.4209,130.5391,130.3323,130.4603,20884.0
2024-01-11 14:50:00,132.43,132.59,132.37,132.59,14180.0,130.4603,130.6179,130.4012,130.6179,14180.0
2024-01-11 15:00:00,132.56,132.57,132.0,132.03,25275.0,130.5884,130.5982,130.0367,130.0663,25275.0
2024-01-11 15:10:00,132.0,132.03,131.81,131.88,31295.0,130.0367,130.0663,129.8495,129.9185,31295.0
2024-01-11 15:20:00,131.86,132.1,131.8,131.95,34132.0,129.8988,130.1352,129.8397,129.9875,34132.0
2024-01-11 15:30:00,131.92,132.09,131.78,131.83,26914.0,129.9579,130.1254,129.82,129.8692,26914.0
2024-01-11 15:40:00,131.83,131.92,131.67,131.86,40289.0,129.8692,129.9579,129.7116,129.8988,40289.0
2024-01-11 15:50:00,131.84,132.06,131.71,132.0,169113.0,129.8791,130.0958,129.751,130.0367,169113.0
2024-01-12 09:30:00,132.86,133.22,132.09,132.14,23297.0,130.8839,131.2386,130.1254,130.1746,23297.0
2024-01-12 09:40:00,132.22,132.26,131.81,131.89,10690.0,130.2534,130.2928,129.8495,129.9284,10690.0
2024-01-12 09:50:00,131.87,131.97,131.6,131.95,14952.0,129.9087,130.0072,129.6427,129.9875,14952.0
2024-01-12 10:00:00,131.93,131.93,131.26,131.84,19684.0,129.9678,129.9678,129.3077,129.8791,19684.0
2024-01-12 10:10:00,131.91,131.91,131.2,131.35,35402.0,129.9481,129.9481,129.2486,129.3964,35402.0
2024-01-12 10:20:00,131.33,131.99,131.24,131.94,27982.0,129.3767,130.0269,129.288,129.9776,27982.0
2024-01-12 10:30:00,132.05,132.25,131.74,131.74,57310.0,130.086,130.283,129.7806,129.7806,57310.0
2024-01-12 10:40:00,131.85,131.95,131.31,131.32,12056.0,129.8889,129.9875,129.357,129.3668,12056.0
2024-01-12 10:50:00,131.33,131.34,131.04,131.25,14249.0,129.3767,129.3865,129.091,129.2979,14249.0
2024-01-12 11:00:00,131.21,131.46,131.1,131.26,20507.0,129.2585,129.5047,129.1501,129.3077,20507.0
2024-01-12 11:10:00,131.24,131.26,130.94,130.94,11370.0,129.288,129.3077,128.9925,128.9925,11370.0
2024-01-12 11:20:00,130.9,130.97,130.75,130.87,20265.0,128.9531,129.022,128.8053,128.9235,20265.0
2024-01-12 11:30:00,130.87,131.01,130.35,130.47,32113.0,128.9235,129.0614,128.4113,128.5295,32113.0
2024-01-12 11:40:00,130.45,130.45,130.04,130.29,46189.0,128.5098,128.5098,128.1059,128.3522,46189.0
2024-01-12 11:50:00,130.31,130.45,129.97,130.26,36496.0,128.3719,128.5098,128.0369,128.3226,36496.0
2024-01-12 12:00:00,130.33,130.47,129.96,130.03,13772.0,128.3916,128.5295,128.0271,128.096,13772.0
2024-01-12 12:10:00,130.08,130.14,129.9,130.08,26071.0,128.1453,128.2044,127.968,128.1453,26071.0
2024-01-12 12:20:00,130.08,130.15,129.78,129.97,24742.0,128.1453,128.2142,127.8497,128.0369,24742.0
2024-01-12 12:30:00,129.91,130.05,129.77,130.05,16736.0,127.9778,128.1157,127.8399,128.1157,16736.0
2024-01-12 12:40:00,130.04,130.04,129.83,129.95,12995.0,128.1059,128.1059,127.899,128.0172,12995.0
2024-01-12 12:50:00,129.93,130.23,129.88,130.12,15159.0,127.9975,128.293,127.9482,128.1847,15159.0
2024-01-12 13:00:00,130.19,130.51,130.18,130.36,12720.0,128.2536,128.5689,128.2438,128.4211,12720.0
2024-01-12 13:10:00,130.35,130.46,130.3,130.33,12852.0,128.4113,128.5196,128.362,128.3916,12852.0
2024-01-12 13:20:00,130.37,130.45,130.28,130.33,20352.0,128.431,128.5098,128.3423,128.3916,20352.0
2024-01-12 13:30:00,130.34,130.52,130.32,130.5,17376.0,128.4014,128.5787,128.3817,128.559,17376.0
2024-01-12 13:40:00,130.5,130.58,130.28,130.37,32570.0,128.559,128.6378,128.3423,128.431,32570.0
2024-01-12 13:50:00,130.43,130.56,130.37,130.47,7597.0,128.4901,128.6181,128.431,128.5295,7597.0
2024-01-12 14:00:00,130.52,130.72,130.37,130.69,28348.0,128.5787,128.7758,128.431,128.7462,28348.0
2024-01-12 14:10:00,130.65,130.83,130.52,130.53,15038.0,128.7068,128.8841,128.5787,128.5886,15038.0
2024-01-12 14:20:00,130.52,130.73,130.36,130.61,11332.0,128.5787,128.7856,128.4211,128.6674,11332.0
2024-01-12 14:30:00,130.55,130.59,130.32,130.38,15339.0,128.6083,128.6477,128.3817,128.4408,15339.0
2024-01-12 14:40:00,130.43,130.43,130.18,130.24,15840.0,128.4901,128.4901,128.2438,128.3029,15840.0
2024-01-12 14:50:00,130.27,130.36,130.13,130.32,9928.0,128.3324,128.4211,128.1945,128.3817,9928.0
2024-01-12 15:00:00,130.31,130.5,130.25,130.29,26540.0,128.3719,128.559,128.3127,128.3522,26540.0
2024-01-12 15:10:00,130.32,130.39,130.24,130.29,15375.0,128.3817,128.4507,128.3029,128.3522,15375.0
2024-01-12 15:20:00,130.28,130.35,130.07,130.32,15663.0,128.3423,128.4113,128.1354,128.3817,15663.0
2024-01-12 15:30:00,130.33,130.56,130.33,130.38,21988.0,128.3916,128.6181,128.3916,128.4408,21988.0
2024-01-12 15:40:00,130.37,130.53,130.29,130.47,20160.0,128.431,128.5886,128.3522,128.5295,20160.0
2024-01-12 15:50:00,130.5,130.5,130.1,130.27,85956.0,128.559,128.559,128.165,128.3324,85956.0
2024-01-16 09:30:00,129.35,129.98,128.57,129.83,22296.0,127.4261,128.0468,126.6577,127.899,22296.0
2024-01-16 09:40:00,129.93,129.94,129.0,129.31,47826.0,127.9975,128.0074,127.0813,127.3867,47826.0
2024-01-16 09:50:00,129.32,129.9,129.32,129.72,14367.0,127.3966,127.968,127.3966,127.7906,14367.0
2024-01-16 10:00:00,129.69,130.16,129.42,129.54,29507.0,127.7611,128.2241,127.4951,127.6133,29507.0
2024-01-16 10:10:00,129.61,129.75,129.37,129.37,25147.0,127.6823,127.8202,127.4458,127.4458,25147.0
2024-01-16 10:20:00,129.38,129.53,129.07,129.07,30685.0,127.4557,127.6035,127.1503,127.1503,30685.0
2024-01-16 10:30:00,129.04,129.55,129.03,129.5,18927.0,127.1207,127.6232,127.1109,127.5739,18927.0
2024-01-16 10:40:00,129.53,129.59,129.21,129.27,21624.0,127.6035,127.6626,127.2882,127.3473,21624.0
2024-01-16 10:50:00,129.22,129.24,128.87,128.95,17747.0,127.2981,127.3178,126.9533,127.0321,17747.0
2024-01-16 11:00:00,128.95,128.95,128.35,128.74,24912.0,127.0321,127.0321,126.441,126.8252,24912.0
2024-01-16 11:10:00,128.78,129.11,128.69,129.05,16044.0,126.8646,127.1897,126.7759,127.1306,16044.0
2024-01-16 11:20:00,129.09,129.31,128.99,129.02,22734.0,127.17,127.3867,127.0715,127.101,22734.0
2024-01-16 11:30:00,129.04,129.28,129.03,129.09,20612.0,127.1207,127.3572,127.1109,127.17,20612.0
2024-01-16 11:40:00,129.13,129.19,128.96,129.04,14475.0,127.2094,127.2685,127.0419,127.1207,14475.0
2024-01-16 11:50:00,129.09,129.25,128.94,129.0,14903.0,127.17,127.3276,127.0222,127.0813,14903.0
2024-01-16 12:00:00,129.02,129.11,128.76,128.91,33789.0,127.101,127.1897,126.8449,126.9927,33789.0
2024-01-16 12:10:00,128.93,129.14,128.85,129.04,14473.0,127.0124,127.2193,126.9336,127.1207,14473.0
2024-01-16 12:20:00,129.07,129.08,128.91,128.93,15215.0,127.1503,127.1601,126.9927,127.0124,15215.0
2024-01-16 12:30:00,128.91,129.04,128.79,128.94,13819.0,126.9927,127.1207,126.8745,127.0222,13819.0
2024-01-16 12:40:00,128.95,129.04,128.87,128.97,12429.0,127.0321,127.1207,126.9533,127.0518,12429.0
2024-01-16 12:50:00,128.95,129.15,128.95,128.97,11806.0,127.0321,127.2291,127.0321,127.0518,11806.0
2024-01-16 13:00:00,128.99,129.3,128.97,129.25,16757.0,127.0715,127.3769,127.0518,127.3276,16757.0
2024-01-16 13:10:00,129.34,129.62,129.3,129.54,24779.0,127.4163,127.6921,127.3769,127.6133,24779.0
2024-01-16 13:20:00,129.53,129.53,129.17,129.38,21792.0,127.6035,127.6035,127.2488,127.4557,21792.0
2024-01-16 13:30:00,129.41,129.44,129.2,129.24,16534.0,127.4852,127.5148,127.2784,127.3178,16534.0
2024-01-16 13:40:00,129.21,129.25,129.06,129.2,16640.0,127.2882,127.3276,127.1404,127.2784,16640.0
2024-01-16 13:50:00,129.21,129.23,128.96,129.19,19595.0,127.2882,127.3079,127.0419,127.2685,19595.0
2024-01-16 14:00:00,129.18,129.23,128.64,128.66,29838.0,127.2587,127.3079,126.7267,126.7464,29838.0
2024-01-16 14:10:00,128.68,128.72,128.45,128.46,14369.0,126.7661,126.8055,126.5395,126.5494,14369.0
2024-01-16 14:20:00,128.47,128.57,128.32,128.34,22043.0,126.5592,126.6577,126.4115,126.4312,22043.0
2024-01-16 14:30:00,128.34,128.59,128.21,128.44,21991.0,126.4312,126.6774,126.3031,126.5297,21991.0
2024-01-16 14:40:00,128.45,128.91,128.36,128.91,25011.0,126.5395,126.9927,126.4509,126.9927,25011.0
2024-01-16 14:50:00,128.92,128.97,128.66,128.66,16309.0,127.0025,127.0518,126.7464,126.7464,16309.0
2024-01-16 15:00:00,128.71,128.75,128.52,128.55,25702.0,126.7957,126.8351,126.6085,126.638,25702.0
2024-01-16 15:10:00,128.56,128.82,128.56,128.74,26067.0,126.6479,126.904,126.6479,126.8252,26067.0
2024-01-16 15:20:00,128.74,128.77,128.58,128.64,20498.0,126.8252,126.8548,126.6676,126.7267,20498.0
2024-01-16 15:30:00,128.68,128.74,128.41,128.44,31037.0,126.7661,126.8252,126.5001,126.5297,31037.0
2024-01-16 15:40:00,128.42,128.61,128.36,128.5,35569.0,126.51,126.6971,126.4509,126.5888,35569.0
2024-01-16 15:50:00,128.52,128.94,128.48,128.9,139755.0,126.6085,127.0222,126.5691,126.9828,139755.0
2024-01-17 09:30:00,127.52,129.16,127.23,128.87,26409.0,125.6233,127.239,125.3377,126.9533,26409.0
2024-01-17 09:40:00,128.89,129.1,128.4,129.0,18253.0,126.973,127.1798,126.4903,127.0813,18253.0
2024-01-17 09:50:00,129.16,129.29,128.27,128.52,36747.0,127.239,127.367,126.3622,126.6085,36747.0
2024-01-17 10:00:00,128.48,129.11,128.47,129.05,24318.0,126.5691,127.1897,126.5592,127.1306,24318.0
2024-01-17 10:10:00,129.04,129.35,128.88,128.91,21451.0,127.1207,127.4261,126.9631,126.9927,21451.0
2024-01-17 10:20:00,128.86,128.95,128.73,128.83,27881.0,126.9434,127.0321,126.8154,126.9139,27881.0
2024-01-17 10:30:00,128.78,128.88,128.65,128.88,17473.0,126.8646,126.9631,126.7365,126.9631,17473.0
2024-01-17 10:40:00,128.89,129.04,128.49,128.66,13082.0,126.973,127.1207,126.5789,126.7464,13082.0
2024-01-17 10:50:00,128.67,128.67,128.32,128.32,9692.0,126.7562,126.7562,126.4115,126.4115,9692.0
2024-01-17 11:00:00,128.37,128.74,128.37,128.63,16255.0,126.4607,126.8252,126.4607,126.7168,16255.0
2024-01-17 11:10:00,128.59,128.65,128.47,128.51,7979.0,126.6774,126.7365,126.5592,126.5986,7979.0
2024-01-17 11:20:00,128.51,128.78,128.48,128.56,7338.0,126.5986,126.8646,126.5691,126.6479,7338.0
2024-01-17 11:30:00,128.5,128.5,128.24,128.47,14179.0,126.5888,126.5888,126.3326,126.5592,14179.0
2024-01-17 11:40:00,128.43,128.43,128.25,128.25,17130.0,126.5198,126.5198,126.3425,126.3425,17130.0
2024-01-17 11:50:00,128.25,128.33,128.16,128.19,8609.0,126.3425,126.4213,126.2538,126.2834,8609.0
2024-01-17 12:00:00,128.2,128.25,128.05,128.09,10513.0,126.2932,126.3425,126.1455,126.1849,10513.0
2024-01-17 12:10:00,128.06,128.24,128.04,128.06,8968.0,126.1553,126.3326,126.1356,126.1553,8968.0
2024-01-17 12:20:00,128.07,128.11,127.99,128.03,17566.0,126.1652,126.2046,126.0864,126.1258,17566.0
2024-01-17 12:30:00,128.01,128.01,127.5,127.55,26343.0,126.1061,126.1061,125.6036,125.6529,26343.0
2024-01-17 12:40:00,127.55,127.62,127.32,127.4,40809.0,125.6529,125.7219,125.4263,125.5051,40809.0
2024-01-17 12:50:00,127.4,127.83,127.38,127.64,35404.0,125.5051,125.9287,125.4854,125.7416,35404.0
2024-01-17 13:00:00,127.65,127.83,127.65,127.79,8157.0,125.7514,125.9287,125.7514,125.8893,8157.0
2024-01-17 13:10:00,127.77,127.78,127.61,127.71,13319.0,125.8696,125.8795,125.712,125.8105,13319.0
2024-01-17 13:20:00,127.68,127.68,127.32,127.53,15571.0,125.781,125.781,125.4263,125.6332,15571.0
2024-01-17 13:30:00,127.56,127.74,127.52,127.64,12904.0,125.6628,125.8401,125.6233,125.7416,12904.0
2024-01-17 13:40:00,127.56,127.68,127.51,127.52,20617.0,125.6628,125.781,125.6135,125.6233,20617.0
2024-01-17 13:50:00,127.53,127.95,127.53,127.76,13546.0,125.6332,126.047,125.6332,125.8598,13546.0
2024-01-17 14:00:00,127.8,127.97,127.6,127.62,7485.0,125.8992,126.0667,125.7022,125.7219,7485.0
2024-01-17 14:10:00,127.61,127.79,127.51,127.73,11157.0,125.712,125.8893,125.6135,125.8302,11157.0
2024-01-17 14:20:00,127.71,127.8,127.65,127.65,6639.0,125.8105,125.8992,125.7514,125.7514,6639.0
2024-01-17 14:30:00,127.7,127.75,127.58,127.59,13544.0,125.8007,125.8499,125.6825,125.6923,13544.0
2024-01-17 14:40:00,127.59,127.81,127.59,127.74,10552.0,125.6923,125.909,125.6923,125.8401,10552.0
2024-01-17 14:50:00,127.76,127.84,127.75,127.81,13978.0,125.8598,125.9386,125.8499,125.909,13978.0
2024-01-17 15:00:00,127.82,127.83,127.63,127.73,15066.0,125.9189,125.9287,125.7317,125.8302,15066.0
2024-01-17 15:10:00,127.73,127.86,127.67,127.83,21839.0,125.8302,125.9583,125.7711,125.9287,21839.0
2024-01-17 15:20:00,127.82,127.84,127.7,127.8,24277.0,125.9189,125.9386,125.8007,125.8992,24277.0
2024-01-17 15:30:00,127.8,128.08,127.76,128.02,20174.0,125.8992,126.175,125.8598,126.1159,20174.0
2024-01-17 15:40:00,128.06,128.14,127.93,127.93,41448.0,126.1553,126.2341,126.0273,126.0273,41448.0
2024-01-17 15:50:00,127.95,128.32,127.95,128.02,145709.0,126.047,126.4115,126.047,126.1159,145709.0
2024-01-18 09:30:00,128.6,129.16,127.79,127.94,38342.0,126.6873,127.239,125.8893,126.0371,38342.0
2024-01-18 09:40:00,127.95,128.07,127.57,127.9,18223.0,126.047,126.1652,125.6726,125.9977,18223.0
2024-01-18 09:50:00,127.81,127.84,127.12,127.31,28827.0,125.909,125.9386,125.2293,125.4165,28827.0
2024-01-18 10:00:00,127.31,127.42,126.69,126.99,21157.0,125.4165,125.5248,124.8057,125.1012,21157.0
2024-01-18 10:10:00,126.94,127.38,126.93,127.32,18537.0,125.052,125.4854,125.0421,125.4263,18537.0
2024-01-18 10:20:00,127.31,127.31,126.83,127.18,11589.0,125.4165,125.4165,124.9436,125.2884,11589.0
2024-01-18 10:30:00,127.18,127.42,127.05,127.23,18498.0,125.2884,125.5248,125.1603,125.3377,18498.0
2024-01-18 10:40:00,127.21,127.22,126.76,126.87,13933.0,125.318,125.3278,124.8747,124.983,13933.0
2024-01-18 10:50:00,126.94,127.0,126.46,126.55,10509.0,125.052,125.1111,124.5791,124.6678,10509.0
2024-01-18 11:00:00,126.5,126.5,126.18,126.4,13384.0,124.6185,124.6185,124.3033,124.52,13384.0
2024-01-18 11:10:00,126.46,126.82,126.31,126.63,11701.0,124.5791,124.9338,124.4313,124.7466,11701.0
2024-01-18 11:20:00,126.59,126.82,126.56,126.77,7068.0,124.7072,124.9338,124.6776,124.8845,7068.0
2024-01-18 11:30:00,126.79,126.94,126.78,126.85,10732.0,124.9042,125.052,124.8944,124.9633,10732.0
2024-01-18 11:40:00,126.84,126.85,126.52,126.54,11554.0,124.9535,124.9633,124.6382,124.6579,11554.0
2024-01-18 11:50:00,126.49,126.7,126.47,126.49,8842.0,124.6087,124.8155,124.589,124.6087,8842.0
2024-01-18 12:00:00,126.48,126.48,126.14,126.3,20207.0,124.5988,124.5988,124.2639,124.4215,20207.0
2024-01-18 12:10:00,126.34,126.72,126.28,126.46,11735.0,124.4609,124.8352,124.4018,124.5791,11735.0
2024-01-18 12:20:00,126.4,126.74,126.35,126.58,14048.0,124.52,124.855,124.4708,124.6973,14048.0
2024-01-18 12:30:00,126.61,126.83,126.57,126.83,17798.0,124.7269,124.9436,124.6875,124.9436,17798.0
2024-01-18 12:40:00,126.78,126.96,126.73,126.96,8153.0,124.8944,125.0717,124.8451,125.0717,8153.0
2024-01-18 12:50:00,126.97,126.97,126.62,126.69,10982.0,125.0815,125.0815,124.7367,124.8057,10982.0
2024-01-18 13:00:00,126.72,126.82,126.49,126.67,11458.0,124.8352,124.9338,124.6087,124.786,11458.0
2024-01-18 13:10:00,126.7,126.89,126.56,126.86,10355.0,124.8155,125.0027,124.6776,124.9732,10355.0
2024-01-18 13:20:00,126.88,127.06,126.75,126.84,18717.0,124.9929,125.1702,124.8648,124.9535,18717.0
2024-01-18 13:30:00,126.81,127.04,126.81,127.01,26361.0,124.9239,125.1505,124.9239,125.1209,26361.0
2024-01-18 13:40:00,127.05,127.1,126.65,126.71,22004.0,125.1603,125.2096,124.7663,124.8254,22004.0
2024-01-18 13:50:00,126.72,126.89,126.72,126.76,15496.0,124.8352,125.0027,124.8352,124.8747,15496.0
2024-01-18 14:00:00,126.74,126.92,126.74,126.87,19644.0,124.855,125.0323,124.855,124.983,19644.0
2024-01-18 14:10:00,126.85,127.06,126.8,126.82,26046.0,124.9633,125.1702,124.9141,124.9338,26046.0
2024-01-18 14:20:00,126.84,127.05,126.76,127.0,25012.0,124.9535,125.1603,124.8747,125.1111,25012.0
2024-01-18 14:30:00,127.03,127.19,126.99,127.1,25379.0,125.1406,125.2983,125.1012,125.2096,25379.0
2024-01-18 14:40:00,127.11,127.21,126.81,126.97,40005.0,125.2194,125.318,124.9239,125.0815,40005.0
2024-01-18 14:50:00,126.99,127.26,126.96,127.23,21889.0,125.1012,125.3672,125.0717,125.3377,21889.0
2024-01-18 15:00:00,127.23,127.69,127.18,127.69,15384.0,125.3377,125.7908,125.2884,125.7908,15384.0
2024-01-18 15:10:00,127.7,127.7,127.47,127.47,34332.0,125.8007,125.8007,125.5741,125.5741,34332.0
2024-01-18 15:20:00,127.47,127.69,127.42,127.54,29192.0,125.5741,125.7908,125.5248,125.6431,29192.0
2024-01-18 15:30:00,127.56,127.62,127.43,127.43,24353.0,125.6628,125.7219,125.5347,125.5347,24353.0
2024-01-18 15:40:00,127.41,127.52,127.35,127.48,24093.0,125.515,125.6233,125.4559,125.5839,24093.0
2024-01-18 15:50:00,127.47,127.56,127.25,127.41,141760.0,125.5741,125.6628,125.3574,125.515,141760.0
2024-01-19 09:30:00,128.48,128.48,127.69,128.09,98290.0,126.5691,126.5691,125.7908,126.1849,98290.0
2024-01-19 09:40:00,127.97,128.08,127.74,128.06,11184.0,126.0667,126.175,125.8401,126.1553,11184.0
2024-01-19 09:50:00,128.08,128.52,128.08,128.52,7633.0,126.175,126.6085,126.175,126.6085,7633.0
2024-01-19 10:00:00,128.54,128.86,128.29,128.44,19508.0,126.6282,126.9434,126.3819,126.5297,19508.0
2024-01-19 10:10:00,128.47,128.81,128.44,128.76,56227.0,126.5592,126.8942,126.5297,126.8449,56227.0
2024-01-19 10:20:00,128.77,128.77,128.39,128.64,26102.0,126.8548,126.8548,126.4804,126.7267,26102.0
2024-01-19 10:30:00,128.63,128.64,128.31,128.44,20084.0,126.7168,126.7267,126.4016,126.5297,20084.0
2024-01-19 10:40:00,128.45,128.59,128.4,128.41,13569.0,126.5395,126.6774,126.4903,126.5001,13569.0
2024-01-19 10:50:00,128.3,128.58,128.24,128.46,15449.0,126.3917,126.6676,126.3326,126.5494,15449.0
2024-01-19 11:00:00,128.45,128.52,128.26,128.43,15423.0,126.5395,126.6085,126.3523,126.5198,15423.0
2024-01-19 11:10:00,128.46,128.76,128.29,128.33,26884.0,126.5494,126.8449,126.3819,126.4213,26884.0
2024-01-19 11:20:00,128.33,128.33,127.98,128.05,12173.0,126.4213,126.4213,126.0765,126.1455,12173.0
2024-01-19 11:30:00,128.02,128.03,127.88,127.99,23415.0,126.1159,126.1258,125.978,126.0864,23415.0
2024-01-19 11:40:00,128.02,128.09,127.84,127.91,19158.0,126.1159,126.1849,125.9386,126.0075,19158.0
2024-01-19 11:50:00,127.91,128.08,127.89,127.97,12659.0,126.0075,126.175,125.9878,126.0667,12659.0
2024-01-19 12:00:00,127.95,128.05,127.88,127.91,9920.0,126.047,126.1455,125.978,126.0075,9920.0
2024-01-19 12:10:00,127.86,128.07,127.8,127.94,9596.0,125.9583,126.1652,125.8992,126.0371,9596.0
2024-01-19 12:20:00,127.93,128.12,127.91,128.08,9506.0,126.0273,126.2144,126.0075,126.175,9506.0
2024-01-19 12:30:00,128.1,128.46,128.07,128.28,17484.0,126.1947,126.5494,126.1652,126.372,17484.0
2024-01-19 12:40:00,128.29,128.39,128.16,128.33,15728.0,126.3819,126.4804,126.2538,126.4213,15728.0
2024-01-19 12:50:00,128.33,128.65,128.33,128.65,5776.0,126.4213,126.7365,126.4213,126.7365,5776.0
2024-01-19 13:00:00,128.61,128.73,128.41,128.68,14872.0,126.6971,126.8154,126.5001,126.7661,14872.0
2024-01-19 13:10:00,128.68,128.95,128.65,128.75,22044.0,126.7661,127.0321,126.7365,126.8351,22044.0
2024-01-19 13:20:00,128.76,128.92,128.76,128.92,33029.0,126.8449,127.0025,126.8449,127.0025,33029.0
2024-01-19 13:30:00,128.97,128.97,128.76,128.84,15452.0,127.0518,127.0518,126.8449,126.9237,15452.0
2024-01-19 13:40:00,128.84,129.33,128.79,129.26,246474.0,126.9237,127.4064,126.8745,127.3375,246474.0
2024-01-19 13:50:00,129.26,129.48,129.17,129.47,14475.0,127.3375,127.5542,127.2488,127.5443,14475.0
2024-01-19 14:00:00,129.5,129.74,129.5,129.73,15155.0,127.5739,127.8103,127.5739,127.8005,15155.0
2024-01-19 14:10:00,129.72,129.86,129.55,129.59,17895.0,127.7906,127.9285,127.6232,127.6626,17895.0
2024-01-19 14:20:00,129.59,129.68,129.36,129.4,58901.0,127.6626,127.7512,127.436,127.4754,58901.0
2024-01-19 14:30:00,129.41,129.48,129.06,129.28,47609.0,127.4852,127.5542,127.1404,127.3572,47609.0
2024-01-19 14:40:00,129.29,129.45,129.14,129.41,56758.0,127.367,127.5246,127.2193,127.4852,56758.0
2024-01-19 14:50:00,129.41,129.59,129.32,129.42,50548.0,127.4852,127.6626,127.3966,127.4951,50548.0
2024-01-19 15:00:00,129.42,129.69,129.28,129.49,46091.0,127.4951,127.7611,127.3572,127.564,46091.0
2024-01-19 15:10:00,129.5,129.75,129.42,129.69,74065.0,127.5739,127.8202,127.4951,127.7611,74065.0
2024-01-19 15:20:00,129.73,129.8,129.58,129.66,49170.0,127.8005,127.8694,127.6527,127.7315,49170.0
2024-01-19 15:30:00,129.66,129.88,129.56,129.63,26245.0,127.7315,127.9482,127.633,127.702,26245.0
2024-01-19 15:40:00,129.65,129.76,129.6,129.68,47983.0,127.7217,127.83,127.6724,127.7512,47983.0
2024-01-19 15:50:00,129.72,129.73,129.35,129.5,256007.0,127.7906,127.8005,127.4261,127.5739,256007.0
2024-01-22 09:30:00,131.36,132.21,131.14,131.93,64317.0,129.4062,130.2436,129.1895,129.9678,64317.0
2024-01-22 09:40:00,131.81,132.02,131.2,131.2,27712.0,129.8495,130.0564,129.2486,129.2486,27712.0
2024-01-22 09:50:00,131.32,132.1,131.2,131.84,22020.0,129.3668,130.1352,129.2486,129.8791,22020.0
2024-01-22 10:00:00,131.75,132.37,131.52,132.26,25030.0,129.7904,130.4012,129.5639,130.2928,25030.0
2024-01-22 10:10:00,132.28,132.61,131.98,132.28,24179.0,130.3126,130.6376,130.017,130.3126,24179.0
2024-01-22 10:20:00,132.28,132.76,132.27,132.53,15983.0,130.3126,130.7854,130.3027,130.5588,15983.0
2024-01-22 10:30:00,132.53,132.54,131.95,132.22,21184.0,130.5588,130.5687,129.9875,130.2534,21184.0
2024-01-22 10:40:00,132.25,132.25,131.89,131.9,115915.0,130.283,130.283,129.9284,129.9382,115915.0
2024-01-22 10:50:00,131.9,132.25,131.84,132.19,23167.0,129.9382,130.283,129.8791,130.2239,23167.0
2024-01-22 11:00:00,132.18,132.22,132.01,132.13,7721.0,130.214,130.2534,130.0466,130.1648,7721.0
2024-01-22 11:10:00,132.16,132.43,132.08,132.43,9989.0,130.1943,130.4603,130.1155,130.4603,9989.0
2024-01-22 11:20:00,132.43,132.73,132.28,132.71,12516.0,130.4603,130.7559,130.3126,130.7362,12516.0
2024-01-22 11:30:00,132.75,132.76,132.54,132.74,21746.0,130.7756,130.7854,130.5687,130.7657,21746.0
2024-01-22 11:40:00,132.72,132.73,132.46,132.63,14855.0,130.746,130.7559,130.4899,130.6573,14855.0
2024-01-22 11:50:00,132.63,132.81,132.58,132.65,15183.0,130.6573,130.8347,130.6081,130.677,15183.0
2024-01-22 12:00:00,132.65,132.74,132.54,132.55,12383.0,130.677,130.7657,130.5687,130.5785,12383.0
2024-01-22 12:10:00,132.57,132.83,132.55,132.8,31805.0,130.5982,130.8544,130.5785,130.8248,31805.0
2024-01-22 12:20:00,132.82,133.13,132.76,133.0,14462.0,130.8445,131.1499,130.7854,131.0218,14462.0
2024-01-22 12:30:00,132.99,132.99,132.69,132.74,64783.0,131.012,131.012,130.7165,130.7657,64783.0
2024-01-22 12:40:00,132.72,132.93,132.63,132.86,27463.0,130.746,130.9529,130.6573,130.8839,27463.0
2024-01-22 12:50:00,132.86,133.05,132.73,132.83,20924.0,130.8839,131.0711,130.7559,130.8544,20924.0
2024-01-22 13:00:00,132.8,133.03,132.74,133.01,28369.0,130.8248,131.0514,130.7657,131.0317,28369.0
2024-01-22 13:10:00,133.01,133.08,132.82,132.82,14709.0,131.0317,131.1007,130.8445,130.8445,14709.0
2024-01-22 13:20:00,132.79,132.79,132.29,132.3,8436.0,130.815,130.815,130.3224,130.3323,8436.0
2024-01-22 13:30:00,132.34,132.41,132.08,132.08,6616.0,130.3717,130.4406,130.1155,130.1155,6616.0
2024-01-22 13:40:00,132.13,132.35,131.99,132.34,15440.0,130.1648,130.3815,130.0269,130.3717,15440.0
2024-01-22 13:50:00,132.28,132.52,132.26,132.43,15124.0,130.3126,130.549,130.2928,130.4603,15124.0
2024-01-22 14:00:00,132.45,132.59,132.43,132.48,8784.0,130.48,130.6179,130.4603,130.5096,8784.0
2024-01-22 14:10:00,132.53,132.54,132.38,132.54,15082.0,130.5588,130.5687,130.4111,130.5687,15082.0
2024-01-22 14:20:00,132.5,132.63,132.34,132.61,43687.0,130.5293,130.6573,130.3717,130.6376,43687.0
2024-01-22 14:30:00,132.61,132.7,132.56,132.69,18512.0,130.6376,130.7263,130.5884,130.7165,18512.0
2024-01-22 14:40:00,132.69,132.7,132.31,132.57,31851.0,130.7165,130.7263,130.3421,130.5982,31851.0
2024-01-22 14:50:00,132.55,132.66,132.45,132.66,15962.0,130.5785,130.6869,130.48,130.6869,15962.0
2024-01-22 15:00:00,132.66,132.78,132.62,132.76,14676.0,130.6869,130.8051,130.6475,130.7854,14676.0
2024-01-22 15:10:00,132.77,132.78,132.69,132.72,19209.0,130.7953,130.8051,130.7165,130.746,19209.0
2024-01-22 15:20:00,132.7,132.8,132.59,132.71,34825.0,130.7263,130.8248,130.6179,130.7362,34825.0
2024-01-22 15:30:00,132.71,132.77,132.6,132.65,42756.0,130.7362,130.7953,130.6278,130.677,42756.0
2024-01-22 15:40:00,132.66,132.88,132.64,132.74,55604.0,130.6869,130.9036,130.6672,130.7657,55604.0
2024-01-22 15:50:00,132.76,132.95,132.57,132.73,150333.0,130.7854,130.9726,130.5982,130.7559,150333.0
2024-01-23 09:30:00,133.0,133.65,133.0,133.44,28924.0,131.0218,131.6622,131.0218,131.4553,28924.0
2024-01-23 09:40:00,133.42,133.42,132.84,132.85,27951.0,131.4356,131.4356,130.8642,130.8741,27951.0
2024-01-23 09:50:00,132.88,133.08,132.8,132.88,11944.0,130.9036,131.1007,130.8248,130.9036,11944.0
2024-01-23 10:00:00,132.92,132.94,132.46,132.46,27595.0,130.943,130.9627,130.4899,130.4899,27595.0
2024-01-23 10:10:00,132.5,132.75,132.43,132.44,19142.0,130.5293,130.7756,130.4603,130.4702,19142.0
2024-01-23 10:20:00,132.45,132.46,132.13,132.19,37531.0,130.48,130.4899,130.1648,130.2239,37531.0
2024-01-23 10:30:00,132.25,132.27,131.67,131.74,56899.0,130.283,130.3027,129.7116,129.7806,56899.0
2024-01-23 10:40:00,131.78,131.78,131.11,131.37,29496.0,129.82,129.82,129.16,129.4161,29496.0
2024-01-23 10:50:00,131.37,131.72,131.25,131.67,43683.0,129.4161,129.7609,129.2979,129.7116,43683.0
2024-01-23 11:00:00,131.65,131.89,131.65,131.8,20063.0,129.6919,129.9284,129.6919,129.8397,20063.0
2024-01-23 11:10:00,131.8,131.88,131.42,131.56,26637.0,129.8397,129.9185,129.4653,129.6033,26637.0
2024-01-23 11:20:00,131.52,131.78,131.52,131.78,23779.0,129.5639,129.82,129.5639,129.82,23779.0
2024-01-23 11:30:00,131.78,131.97,131.71,131.94,22162.0,129.82,130.0072,129.751,129.9776,22162.0
2024-01-23 11:40:00,131.9,131.91,131.66,131.67,21464.0,129.9382,129.9481,129.7018,129.7116,21464.0
2024-01-23 11:50:00,131.68,131.92,131.68,131.91,30483.0,129.7215,129.9579,129.7215,129.9481,30483.0
2024-01-23 12:00:00,131.87,131.87,131.63,131.69,23461.0,129.9087,129.9087,129.6722,129.7313,23461.0
2024-01-23 12:10:00,131.76,131.77,131.65,131.71,18922.0,129.8003,129.8101,129.6919,129.751,18922.0
2024-01-23 12:20:00,131.72,131.74,131.51,131.56,51174.0,129.7609,129.7806,129.554,129.6033,51174.0
2024-01-23 12:30:00,131.57,131.65,131.5,131.55,35354.0,129.6131,129.6919,129.5442,129.5934,35354.0
2024-01-23 12:40:00,131.57,131.8,131.56,131.7,12414.0,129.6131,129.8397,129.6033,129.7412,12414.0
2024-01-23 12:50:00,131.73,131.98,131.73,131.95,41463.0,129.7707,130.017,129.7707,129.9875,41463.0
2024-01-23 13:00:00,131.95,131.96,131.78,131.85,87230.0,129.9875,129.9973,129.82,129.8889,87230.0
2024-01-23 13:10:00,131.83,131.95,131.74,131.89,66424.0,129.8692,129.9875,129.7806,129.9284,66424.0
2024-01-23 13:20:00,131.87,131.92,131.73,131.91,29220.0,129.9087,129.9579,129.7707,129.9481,29220.0
2024-01-23 13:30:00,131.92,131.98,131.8,131.97,34030.0,129.9579,130.017,129.8397,130.0072,34030.0
2024-01-23 13:40:00,131.95,132.02,131.86,131.91,18972.0,129.9875,130.0564,129.8988,129.9481,18972.0
2024-01-23 13:50:00,131.93,132.01,131.9,131.95,38044.0,129.9678,130.0466,129.9382,129.9875,38044.0
2024-01-23 14:00:00,131.95,131.99,131.75,131.78,21321.0,129.9875,130.0269,129.7904,129.82,21321.0
2024-01-23 14:10:00,131.76,131.78,131.52,131.55,15260.0,129.8003,129.82,129.5639,129.5934,15260.0
2024-01-23 14:20:00,131.53,131.59,131.39,131.51,9352.0,129.5737,129.6328,129.4358,129.554,9352.0
2024-01-23 14:30:00,131.49,131.64,131.44,131.5,33975.0,129.5343,129.6821,129.485,129.5442,33975.0
2024-01-23 14:40:00,131.55,131.62,131.38,131.39,15345.0,129.5934,129.6624,129.4259,129.4358,15345.0
2024-01-23 14:50:00,131.35,131.41,131.27,131.32,20128.0,129.3964,129.4555,129.3176,129.3668,20128.0
2024-01-23 15:00:00,131.33,131.45,131.2,131.44,13151.0,129.3767,129.4949,129.2486,129.485,13151.0
2024-01-23 15:10:00,131.45,131.8,131.44,131.79,39551.0,129.4949,129.8397,129.485,129.8298,39551.0
2024-01-23 15:20:00,131.81,131.87,131.62,131.71,37632.0,129.8495,129.9087,129.6624,129.751,37632.0
2024-01-23 15:30:00,131.7,131.7,131.41,131.55,37950.0,129.7412,129.7412,129.4555,129.5934,37950.0
2024-01-23 15:40:00,131.55,131.63,131.48,131.57,35850.0,129.5934,129.6722,129.5245,129.6131,35850.0
2024-01-23 15:50:00,131.59,131.89,131.4,131.84,212158.0,129.6328,129.9284,129.4456,129.8791,212158.0
2024-01-24 09:30:00,132.0,132.24,131.68,131.76,45692.0,130.0367,130.2731,129.7215,129.8003,45692.0
2024-01-24 09:40:00,131.88,132.09,131.61,131.62,18220.0,129.9185,130.1254,129.6525,129.6624,18220.0
2024-01-24 09:50:00,131.7,131.7,131.16,131.31,24543.0,129.7412,129.7412,129.2092,129.357,24543.0
2024-01-24 10:00:00,131.37,131.37,130.75,131.0,51498.0,129.4161,129.4161,128.8053,129.0516,51498.0
2024-01-24 10:10:00,131.0,131.33,130.89,131.18,23837.0,129.0516,129.3767,128.9432,129.2289,23837.0
2024-01-24 10:20:00,131.25,131.25,131.05,131.17,10624.0,129.2979,129.2979,129.1008,129.2191,10624.0
2024-01-24 10:30:00,131.15,131.37,131.01,131.37,15955.0,129.1994,129.4161,129.0614,129.4161,15955.0
2024-01-24 10:40:00,131.36,131.71,131.31,131.61,25651.0,129.4062,129.751,129.357,129.6525,25651.0
2024-01-24 10:50:00,131.55,131.55,131.18,131.24,24797.0,129.5934,129.5934,129.2289,129.288,24797.0
2024-01-24 11:00:00,131.3,131.47,131.14,131.25,20760.0,129.3471,129.5146,129.1895,129.2979,20760.0
2024-01-24 11:10:00,131.24,131.44,131.06,131.44,27702.0,129.288,129.485,129.1107,129.485,27702.0
2024-01-24 11:20:00,131.46,131.71,131.46,131.61,11801.0,129.5047,129.751,129.5047,129.6525,11801.0
2024-01-24 11:30:00,131.62,131.68,131.2,131.22,27387.0,129.6624,129.7215,129.2486,129.2683,27387.0
2024-01-24 11:40:00,131.2,131.39,131.19,131.38,20838.0,129.2486,129.4358,129.2388,129.4259,20838.0
2024-01-24 11:50:00,131.39,131.57,131.32,131.36,17030.0,129.4358,129.6131,129.3668,129.4062,17030.0
2024-01-24 12:00:00,131.39,131.47,131.21,131.43,24924.0,129.4358,129.5146,129.2585,129.4752,24924.0
2024-01-24 12:10:00,131.4,131.4,131.19,131.25,39563.0,129.4456,129.4456,129.2388,129.2979,39563.0
2024-01-24 12:20:00,131.21,131.38,131.15,131.34,15881.0,129.2585,129.4259,129.1994,129.3865,15881.0
2024-01-24 12:30:00,131.33,131.4,131.26,131.28,33970.0,129.3767,129.4456,129.3077,129.3274,33970.0
2024-01-24 12:40:00,131.27,131.27,130.98,131.04,14122.0,129.3176,129.3176,129.0319,129.091,14122.0
2024-01-24 12:50:00,131.0,131.01,130.83,130.84,18639.0,129.0516,129.0614,128.8841,128.894,18639.0
2024-01-24 13:00:00,130.85,130.87,130.53,130.73,18548.0,128.9038,128.9235,128.5886,128.7856,18548.0
2024-01-24 13:10:00,130.69,130.69,130.38,130.5,23008.0,128.7462,128.7462,128.4408,128.559,23008.0
2024-01-24 13:20:00,130.5,130.54,130.33,130.37,24474.0,128.559,128.5984,128.3916,128.431,24474.0
2024-01-24 13:30:00,130.38,130.38,130.0,130.0,15831.0,128.4408,128.4408,128.0665,128.0665,15831.0
2024-01-24 13:40:00,130.0,130.06,129.82,129.86,20525.0,128.0665,128.1256,127.8891,127.9285,20525.0
2024-01-24 13:50:00,129.87,129.95,129.51,129.59,40160.0,127.9384,128.0172,127.5838,127.6626,40160.0
2024-01-24 14:00:00,129.58,129.65,129.33,129.42,53579.0,127.6527,127.7217,127.4064,127.4951,53579.0
2024-01-24 14:10:00,129.41,129.49,129.21,129.32,14046.0,127.4852,127.564,127.2882,127.3966,14046.0
2024-01-24 14:20:00,129.32,129.38,129.0,129.22,29528.0,127.3966,127.4557,127.0813,127.2981,29528.0
2024-01-24 14:30:00,129.27,129.53,129.26,129.53,22504.0,127.3473,127.6035,127.3375,127.6035,22504.0
2024-01-24 14:40:00,129.6,129.89,129.56,129.84,17303.0,127.6724,127.9581,127.633,127.9088,17303.0
2024-01-24 14:50:00,129.85,129.92,129.55,129.75,17450.0,127.9187,127.9877,127.6232,127.8202,17450.0
2024-01-24 15:00:00,129.7,129.97,129.67,129.91,19473.0,127.7709,128.0369,127.7414,127.9778,19473.0
2024-01-24 15:10:00,129.87,129.89,129.53,129.53,29514.0,127.9384,127.9581,127.6035,127.6035,29514.0
2024-01-24 15:20:00,129.52,129.66,129.47,129.65,31964.0,127.5936,127.7315,127.5443,127.7217,31964.0
2024-01-24 15:30:00,129.64,129.81,129.6,129.69,29825.0,127.7118,127.8793,127.6724,127.7611,29825.0
2024-01-24 15:40:00,129.68,129.79,129.33,129.36,54246.0,127.7512,127.8596,127.4064,127.436,54246.0
2024-01-24 15:50:00,129.34,130.03,129.33,130.02,299613.0,127.4163,128.096,127.4064,128.0862,299613.0
2024-01-25 09:30:00,131.78,131.78,131.12,131.55,26046.0,129.82,129.82,129.1698,129.5934,26046.0
2024-01-25 09:40:00,131.45,131.58,130.78,130.91,15433.0,129.4949,129.623,128.8349,128.9629,15433.0
2024-01-25 09:50:00,130.82,131.09,130.41,130.59,27240.0,128.8743,129.1403,128.4704,128.6477,27240.0
2024-01-25 10:00:00,130.63,130.94,130.46,130.92,17170.0,128.6871,128.9925,128.5196,128.9728,17170.0
2024-01-25 10:10:00,130.89,130.98,130.43,130.61,46402.0,128.9432,129.0319,128.4901,128.6674,46402.0
2024-01-25 10:20:00,130.65,130.96,130.62,130.67,9156.0,128.7068,129.0122,128.6772,128.7265,9156.0
2024-01-25 10:30:00,130.66,130.92,130.09,130.15,13288.0,128.7166,128.9728,128.1551,128.2142,13288.0
2024-01-25 10:40:00,130.15,130.43,130.11,130.21,11411.0,128.2142,128.4901,128.1748,128.2733,11411.0
2024-01-25 10:50:00,130.2,130.41,130.08,130.08,9309.0,128.2635,128.4704,128.1453,128.1453,9309.0
2024-01-25 11:00:00,130.07,130.45,130.06,130.42,32800.0,128.1354,128.5098,128.1256,128.4802,32800.0
2024-01-25 11:10:00,130.48,130.6,130.3,130.35,23210.0,128.5393,128.6575,128.362,128.4113,23210.0
2024-01-25 11:20:00,130.37,130.65,130.37,130.65,10519.0,128.431,128.7068,128.431,128.7068,10519.0
2024-01-25 11:30:00,130.62,130.62,130.3,130.37,11415.0,128.6772,128.6772,128.362,128.431,11415.0
2024-01-25 11:40:00,130.35,130.61,130.28,130.61,5005.0,128.4113,128.6674,128.3423,128.6674,5005.0
2024-01-25 11:50:00,130.59,130.64,130.27,130.38,13206.0,128.6477,128.6969,128.3324,128.4408,13206.0
2024-01-25 12:00:00,130.4,130.41,130.02,130.11,10962.0,128.4605,128.4704,128.0862,128.1748,10962.0
2024-01-25 12:10:00,130.11,130.29,129.9,130.28,12053.0,128.1748,128.3522,127.968,128.3423,12053.0
2024-01-25 12:20:00,130.22,130.29,130.0,130.12,10848.0,128.2832,128.3522,128.0665,128.1847,10848.0
2024-01-25 12:30:00,130.17,130.17,129.62,129.75,12067.0,128.2339,128.2339,127.6921,127.8202,12067.0
2024-01-25 12:40:00,129.8,129.81,129.53,129.64,10573.0,127.8694,127.8793,127.6035,127.7118,10573.0
2024-01-25 12:50:00,129.64,129.76,129.6,129.75,39105.0,127.7118,127.83,127.6724,127.8202,39105.0
2024-01-25 13:00:00,129.77,130.04,129.65,129.84,24585.0,127.8399,128.1059,127.7217,127.9088,24585.0
2024-01-25 13:10:00,129.81,129.88,129.51,129.76,29939.0,127.8793,127.9482,127.5838,127.83,29939.0
2024-01-25 13:20:00,129.72,129.94,129.71,129.9,29525.0,127.7906,128.0074,127.7808,127.968,29525.0
2024-01-25 13:30:00,129.93,129.93,129.81,129.87,15362.0,127.9975,127.9975,127.8793,127.9384,15362.0
2024-01-25 13:40:00,129.86,129.98,129.77,129.97,24939.0,127.9285,128.0468,127.8399,128.0369,24939.0
2024-01-25 13:50:00,129.99,130.17,129.91,130.12,32056.0,128.0566,128.2339,127.9778,128.1847,32056.0
2024-01-25 14:00:00,130.13,130.15,129.8,130.11,32136.0,128.1945,128.2142,127.8694,128.1748,32136.0
2024-01-25 14:10:00,130.11,130.45,130.11,130.43,11180.0,128.1748,128.5098,128.1748,128.4901,11180.0
2024-01-25 14:20:00,130.45,130.51,130.26,130.46,20039.0,128.5098,128.5689,128.3226,128.5196,20039.0
2024-01-25 14:30:00,130.45,130.5,130.26,130.34,22574.0,128.5098,128.559,128.3226,128.4014,22574.0
2024-01-25 14:40:00,130.35,130.37,130.17,130.27,22314.0,128.4113,128.431,128.2339,128.3324,22314.0
2024-01-25 14:50:00,130.25,130.32,130.12,130.29,35125.0,128.3127,128.3817,128.1847,128.3522,35125.0
2024-01-25 15:00:00,130.29,130.33,130.2,130.22,29752.0,128.3522,128.3916,128.2635,128.2832,29752.0
2024-01-25 15:10:00,130.2,130.32,130.17,130.31,23275.0,128.2635,128.3817,128.2339,128.3719,23275.0
2024-01-25 15:20:00,130.38,130.6,130.35,130.41,50824.0,128.4408,128.6575,128.4113,128.4704,50824.0
2024-01-25 15:30:00,130.39,130.81,130.28,130.56,65118.0,128.4507,128.8644,128.3423,128.6181,65118.0
2024-01-25 15:40:00,130.61,130.95,130.58,130.82,87631.0,128.6674,129.0023,128.6378,128.8743,87631.0
2024-01-25 15:50:00,130.88,131.4,130.75,131.38,170192.0,128.9334,129.4456,128.8053,129.4259,170192.0
2024-01-26 09:30:00,130.92,131.86,130.92,131.7,27212.0,128.9728,129.8988,128.9728,129.7412,27212.0
2024-01-26 09:40:00,131.7,132.21,131.55,131.81,16494.0,129.7412,130.2436,129.5934,129.8495,16494.0
2024-01-26 09:50:00,131.97,132.51,131.89,132.51,25556.0,130.0072,130.5391,129.9284,130.5391,25556.0
2024-01-26 10:00:00,132.51,132.68,132.14,132.19,28953.0,130.5391,130.7066,130.1746,130.2239,28953.0
2024-01-26 10:10:00,132.23,132.62,132.23,132.44,29143.0,130.2633,130.6475,130.2633,130.4702,29143.0
2024-01-26 10:20:00,132.47,133.11,132.45,133.11,37387.0,130.4997,131.1302,130.48,131.1302,37387.0
2024-01-26 10:30:00,133.15,133.49,132.89,133.44,32662.0,131.1696,131.5046,130.9135,131.4553,32662.0
2024-01-26 10:40:00,133.44,133.44,132.96,133.19,31186.0,131.4553,131.4553,130.9824,131.209,31186.0
2024-01-26 10:50:00,133.25,133.83,133.11,133.79,42781.0,131.2681,131.8395,131.1302,131.8001,42781.0
2024-01-26 11:00:00,133.79,133.9,133.38,133.47,30458.0,131.8001,131.9085,131.3962,131.4849,30458.0
2024-01-26 11:10:00,133.47,133.5,133.02,133.03,23650.0,131.4849,131.5144,131.0415,131.0514,23650.0
2024-01-26 11:20:00,133.0,133.52,132.99,133.37,16904.0,131.0218,131.5341,131.012,131.3863,16904.0
2024-01-26 11:30:00,133.41,133.49,133.09,133.09,15949.0,131.4257,131.5046,131.1105,131.1105,15949.0
2024-01-26 11:40:00,133.09,133.22,132.86,133.21,160606.0,131.1105,131.2386,130.8839,131.2287,160606.0
2024-01-26 11:50:00,133.23,133.44,133.05,133.41,23251.0,131.2484,131.4553,131.0711,131.4257,23251.0
2024-01-26 12:00:00,133.43,133.51,133.34,133.34,7065.0,131.4454,131.5243,131.3568,131.3568,7065.0
2024-01-26 12:10:00,133.28,133.72,133.28,133.58,21586.0,131.2977,131.7311,131.2977,131.5932,21586.0
2024-01-26 12:20:00,133.59,133.74,133.5,133.61,24163.0,131.6031,131.7508,131.5144,131.6228,24163.0
2024-01-26 12:30:00,133.65,133.67,133.31,133.36,18170.0,131.6622,131.6819,131.3272,131.3765,18170.0
2024-01-26 12:40:00,133.39,133.55,133.31,133.41,21932.0,131.406,131.5637,131.3272,131.4257,21932.0
2024-01-26 12:50:00,133.43,133.66,133.41,133.63,13264.0,131.4454,131.672,131.4257,131.6425,13264.0
2024-01-26 13:00:00,133.61,133.82,133.56,133.76,15690.0,131.6228,131.8296,131.5735,131.7705,15690.0
2024-01-26 13:10:00,133.76,133.84,133.67,133.77,13288.0,131.7705,131.8494,131.6819,131.7804,13288.0
2024-01-26 13:20:00,133.76,134.05,133.76,134.05,24527.0,131.7705,132.0562,131.7705,132.0562,24527.0
2024-01-26 13:30:00,134.06,134.09,133.68,133.68,11419.0,132.0661,132.0956,131.6917,131.6917,11419.0
2024-01-26 13:40:00,133.53,133.72,133.4,133.7,23072.0,131.544,131.7311,131.4159,131.7114,23072.0
2024-01-26 13:50:00,133.7,133.85,133.62,133.72,16687.0,131.7114,131.8592,131.6326,131.7311,16687.0
2024-01-26 14:00:00,133.73,133.85,133.69,133.79,13652.0,131.741,131.8592,131.7016,131.8001,13652.0
2024-01-26 14:10:00,133.78,133.95,133.74,133.89,32972.0,131.7902,131.9577,131.7508,131.8986,32972.0
2024-01-26 14:20:00,133.94,134.0,133.56,133.7,29005.0,131.9479,132.007,131.5735,131.7114,29005.0
2024-01-26 14:30:00,133.69,133.89,133.69,133.89,17351.0,131.7016,131.8986,131.7016,131.8986,17351.0
2024-01-26 14:40:00,133.89,134.05,133.88,134.0,30534.0,131.8986,132.0562,131.8888,132.007,30534.0
2024-01-26 14:50:00,133.97,134.33,133.97,134.33,72593.0,131.9774,132.3321,131.9774,132.3321,72593.0
2024-01-26 15:00:00,134.32,134.53,134.25,134.35,73843.0,132.3222,132.5291,132.2533,132.3518,73843.0
2024-01-26 15:10:00,134.36,134.63,134.36,134.59,42546.0,132.3616,132.6276,132.3616,132.5882,42546.0
2024-01-26 15:20:00,134.57,134.57,134.19,134.24,29142.0,132.5685,132.5685,132.1941,132.2434,29142.0
2024-01-26 15:30:00,134.27,134.57,134.18,134.32,70934.0,132.273,132.5685,132.1843,132.3222,70934.0
2024-01-26 15:40:00,134.24,134.44,133.66,133.69,88774.0,132.2434,132.4404,131.672,131.7016,88774.0
2024-01-26 15:50:00,133.64,133.99,133.64,133.9,190044.0,131.6523,131.9971,131.6523,131.9085,190044.0
2024-01-29 09:30:00,133.17,134.85,132.79,134.34,48769.0,131.1893,132.8443,130.815,132.3419,48769.0
2024-01-29 09:40:00,134.16,134.74,134.05,134.32,13627.0,132.1646,132.736,132.0562,132.3222,13627.0
2024-01-29 09:50:00,134.34,134.81,134.15,134.81,12793.0,132.3419,132.8049,132.1547,132.8049,12793.0
2024-01-29 10:00:00,134.71,134.82,134.42,134.73,17901.0,132.7064,132.8148,132.4207,132.7261,17901.0
2024-01-29 10:10:00,134.72,134.91,134.54,134.86,20594.0,132.7163,132.9034,132.5389,132.8542,20594.0
2024-01-29 10:20:00,134.9,134.96,134.56,134.59,27803.0,132.8936,132.9527,132.5586,132.5882,27803.0
2024-01-29 10:30:00,134.59,134.73,134.35,134.69,22571.0,132.5882,132.7261,132.3518,132.6867,22571.0
2024-01-29 10:40:00,134.67,134.72,134.42,134.43,13992.0,132.667,132.7163,132.4207,132.4306,13992.0
2024-01-29 10:50:00,134.46,134.66,134.37,134.37,21992.0,132.4601,132.6572,132.3715,132.3715,21992.0
2024-01-29 11:00:00,134.4,134.57,134.37,134.49,11631.0,132.401,132.5685,132.3715,132.4897,11631.0
2024-01-29 11:10:00,134.5,134.56,134.43,134.5,11275.0,132.4995,132.5586,132.4306,132.4995,11275.0
2024-01-29 11:20:00,134.51,134.51,134.14,134.19,12226.0,132.5094,132.5094,132.1449,132.1941,12226.0
2024-01-29 11:30:00,134.23,134.41,134.23,134.41,15105.0,132.2335,132.4109,132.2335,132.4109,15105.0
2024-01-29 11:40:00,134.42,134.58,134.35,134.56,17347.0,132.4207,132.5783,132.3518,132.5586,17347.0
2024-01-29 11:50:00,134.57,134.82,134.57,134.65,20865.0,132.5685,132.8148,132.5685,132.6473,20865.0
2024-01-29 12:00:00,134.68,134.68,134.43,134.47,13335.0,132.6769,132.6769,132.4306,132.47,13335.0
2024-01-29 12:10:00,134.45,134.59,134.39,134.49,16995.0,132.4503,132.5882,132.3912,132.4897,16995.0
2024-01-29 12:20:00,134.47,134.7,134.44,134.55,10531.0,132.47,132.6966,132.4404,132.5488,10531.0
2024-01-29 12:30:00,134.55,134.79,134.55,134.77,22738.0,132.5488,132.7852,132.5488,132.7655,22738.0
2024-01-29 12:40:00,134.75,134.76,134.33,134.34,34647.0,132.7458,132.7557,132.3321,132.3419,34647.0
2024-01-29 12:50:00,134.32,134.34,134.16,134.22,19886.0,132.3222,132.3419,132.1646,132.2237,19886.0
2024-01-29 13:00:00,134.21,134.21,133.87,133.87,13753.0,132.2138,132.2138,131.8789,131.8789,13753.0
2024-01-29 13:10:00,133.84,133.99,133.68,133.88,50590.0,131.8494,131.9971,131.6917,131.8888,50590.0
2024-01-29 13:20:00,133.91,134.42,133.88,134.37,29126.0,131.9183,132.4207,131.8888,132.3715,29126.0
2024-01-29 13:30:00,134.39,134.5,134.22,134.22,16952.0,132.3912,132.4995,132.2237,132.2237,16952.0
2024-01-29 13:40:00,134.22,134.3,134.18,134.28,11818.0,132.2237,132.3025,132.1843,132.2828,11818.0
2024-01-29 13:50:00,134.25,134.27,134.08,134.08,30321.0,132.2533,132.273,132.0858,132.0858,30321.0
2024-01-29 14:00:00,134.09,134.4,134.06,134.4,19596.0,132.0956,132.401,132.0661,132.401,19596.0
2024-01-29 14:10:00,134.41,134.74,134.41,134.68,25036.0,132.4109,132.736,132.4109,132.6769,25036.0
2024-01-29 14:20:00,134.69,134.73,134.49,134.53,12939.0,132.6867,132.7261,132.4897,132.5291,12939.0
2024-01-29 14:30:00,134.53,134.86,134.49,134.81,31577.0,132.5291,132.8542,132.4897,132.8049,31577.0
2024-01-29 14:40:00,134.81,134.91,134.71,134.73,28403.0,132.8049,132.9034,132.7064,132.7261,28403.0
2024-01-29 14:50:00,134.78,134.91,134.75,134.82,17851.0,132.7754,132.9034,132.7458,132.8148,17851.0
2024-01-29 15:00:00,134.85,135.35,134.85,135.3,79386.0,132.8443,133.3369,132.8443,133.2876,79386.0
2024-01-29 15:10:00,135.31,135.44,135.23,135.43,58343.0,133.2975,133.4256,133.2187,133.4157,58343.0
2024-01-29 15:20:00,135.42,135.92,135.42,135.66,61381.0,133.4059,133.8984,133.4059,133.6423,61381.0
2024-01-29 15:30:00,135.68,135.94,135.39,135.4,44096.0,133.662,133.9181,133.3763,133.3861,44096.0
2024-01-29 15:40:00,135.38,135.38,135.03,135.04,59652.0,133.3664,133.3664,133.0217,133.0315,59652.0
2024-01-29 15:50:00,134.99,135.39,134.99,135.38,187032.0,132.9822,133.3763,132.9822,133.3664,187032.0
2024-01-30 09:30:00,135.07,135.94,134.88,135.65,20558.0,133.0611,133.9181,132.8739,133.6324,20558.0
2024-01-30 09:40:00,135.84,136.19,135.62,135.75,42245.0,133.8196,134.1644,133.6029,133.7309,42245.0
2024-01-30 09:50:00,135.75,135.79,135.2,135.79,21940.0,133.7309,133.7703,133.1891,133.7703,21940.0
2024-01-30 10:00:00,135.6,135.7,135.11,135.54,30122.0,133.5832,133.6817,133.1005,133.5241,30122.0
2024-01-30 10:10:00,135.51,135.59,135.28,135.55,16289.0,133.4945,133.5733,133.2679,133.5339,16289.0
2024-01-30 10:20:00,135.59,135.65,135.36,135.61,13641.0,133.5733,133.6324,133.3467,133.593,13641.0
2024-01-30 10:30:00,135.69,135.72,135.15,135.19,26632.0,133.6718,133.7014,133.1399,133.1793,26632.0
2024-01-30 10:40:00,135.19,135.42,135.12,135.18,17194.0,133.1793,133.4059,133.1103,133.1694,17194.0
2024-01-30 10:50:00,135.15,135.47,134.94,135.41,14667.0,133.1399,133.4551,132.933,133.396,14667.0
2024-01-30 11:00:00,135.38,135.49,135.25,135.31,12130.0,133.3664,133.4748,133.2384,133.2975,12130.0
2024-01-30 11:10:00,135.37,135.47,135.31,135.35,13269.0,133.3566,133.4551,133.2975,133.3369,13269.0
2024-01-30 11:20:00,135.31,135.56,135.27,135.54,13344.0,133.2975,133.5438,133.2581,133.5241,13344.0
2024-01-30 11:30:00,135.58,135.61,135.43,135.47,21234.0,133.5635,133.593,133.4157,133.4551,21234.0
2024-01-30 11:40:00,135.51,135.53,135.34,135.45,10987.0,133.4945,133.5142,133.327,133.4354,10987.0
2024-01-30 11:50:00,135.44,135.48,135.3,135.31,11640.0,133.4256,133.465,133.2876,133.2975,11640.0
2024-01-30 12:00:00,135.29,135.36,135.22,135.33,7394.0,133.2778,133.3467,133.2088,133.3172,7394.0
2024-01-30 12:10:00,135.34,135.44,135.26,135.44,14883.0,133.327,133.4256,133.2482,133.4256,14883.0
2024-01-30 12:20:00,135.47,135.5,135.32,135.32,18525.0,133.4551,133.4847,133.3073,133.3073,18525.0
2024-01-30 12:30:00,135.3,135.3,135.1,135.27,10442.0,133.2876,133.2876,133.0906,133.2581,10442.0
2024-01-30 12:40:00,135.29,135.39,135.2,135.39,12388.0,133.2778,133.3763,133.1891,133.3763,12388.0
2024-01-30 12:50:00,135.39,135.52,135.29,135.32,8783.0,133.3763,133.5044,133.2778,133.3073,8783.0
2024-01-30 13:00:00,135.34,135.43,135.26,135.42,24370.0,133.327,133.4157,133.2482,133.4059,24370.0
2024-01-30 13:10:00,135.44,135.48,135.36,135.38,17159.0,133.4256,133.465,133.3467,133.3664,17159.0
2024-01-30 13:20:00,135.4,135.57,135.37,135.52,13805.0,133.3861,133.5536,133.3566,133.5044,13805.0
2024-01-30 13:30:00,135.54,135.61,135.48,135.56,8837.0,133.5241,133.593,133.465,133.5438,8837.0
2024-01-30 13:40:00,135.56,135.58,135.46,135.54,6746.0,133.5438,133.5635,133.4453,133.5241,6746.0
2024-01-30 13:50:00,135.56,135.71,135.54,135.62,11977.0,133.5438,133.6915,133.5241,133.6029,11977.0
2024-01-30 14:00:00,135.64,135.81,135.64,135.79,14139.0,133.6226,133.79,133.6226,133.7703,14139.0
2024-01-30 14:10:00,135.78,135.92,135.74,135.81,18838.0,133.7605,133.8984,133.7211,133.79,18838.0
2024-01-30 14:20:00,135.79,135.94,135.78,135.85,14414.0,133.7703,133.9181,133.7605,133.8295,14414.0
2024-01-30 14:30:00,135.85,135.96,135.8,135.82,11874.0,133.8295,133.9378,133.7802,133.7999,11874.0
2024-01-30 14:40:00,135.81,136.08,135.81,136.08,15756.0,133.79,134.056,133.79,134.056,15756.0
2024-01-30 14:50:00,136.06,136.13,135.99,136.02,19935.0,134.0363,134.1053,133.9674,133.9969,19935.0
2024-01-30 15:00:00,136.03,136.14,135.97,136.11,29233.0,134.0068,134.1151,133.9477,134.0856,29233.0
2024-01-30 15:10:00,136.13,136.19,136.08,136.18,17702.0,134.1053,134.1644,134.056,134.1545,17702.0
2024-01-30 15:20:00,136.18,136.19,136.1,136.16,23318.0,134.1545,134.1644,134.0757,134.1348,23318.0
2024-01-30 15:30:00,136.14,136.14,135.81,135.81,38554.0,134.1151,134.1151,133.79,133.79,38554.0
2024-01-30 15:40:00,135.72,136.0,135.65,135.75,86897.0,133.7014,133.9772,133.6324,133.7309,86897.0
2024-01-30 15:50:00,135.76,136.0,135.63,135.94,163008.0,133.7408,133.9772,133.6127,133.9181,163008.0
2024-01-31 09:30:00,135.84,136.11,135.52,135.97,31027.0,133.8196,134.0856,133.5044,133.9477,31027.0
2024-01-31 09:40:00,135.96,136.57,135.63,135.8,16288.0,133.9378,134.5387,133.6127,133.7802,16288.0
2024-01-31 09:50:00,135.77,135.79,135.38,135.43,13289.0,133.7506,133.7703,133.3664,133.4157,13289.0
2024-01-31 10:00:00,135.39,135.56,134.95,135.14,49358.0,133.3763,133.5438,132.9428,133.13,49358.0
2024-01-31 10:10:00,135.16,135.49,134.98,135.23,12135.0,133.1497,133.4748,132.9724,133.2187,12135.0
2024-01-31 10:20:00,135.21,135.51,135.04,135.49,12363.0,133.199,133.4945,133.0315,133.4748,12363.0
2024-01-31 10:30:00,135.5,135.62,135.19,135.31,21657.0,133.4847,133.6029,133.1793,133.2975,21657.0
2024-01-31 10:40:00,135.25,135.35,135.1,135.12,12936.0,133.2384,133.3369,133.0906,133.1103,12936.0
2024-01-31 10:50:00,135.15,135.25,134.96,135.08,16607.0,133.1399,133.2384,132.9527,133.0709,16607.0
2024-01-31 11:00:00,135.09,135.37,135.07,135.37,19672.0,133.0808,133.3566,133.0611,133.3566,19672.0
2024-01-31 11:10:00,135.36,135.48,135.18,135.45,14111.0,133.3467,133.465,133.1694,133.4354,14111.0
2024-01-31 11:20:00,135.45,135.6,135.31,135.44,14139.0,133.4354,133.5832,133.2975,133.4256,14139.0
2024-01-31 11:30:00,135.48,135.53,135.2,135.2,6579.0,133.465,133.5142,133.1891,133.1891,6579.0
2024-01-31 11:40:00,135.14,135.18,134.93,135.09,12900.0,133.13,133.1694,132.9231,133.0808,12900.0
2024-01-31 11:50:00,135.09,135.18,135.01,135.12,9249.0,133.0808,133.1694,133.0019,133.1103,9249.0
2024-01-31 12:00:00,135.11,135.41,135.04,135.34,6330.0,133.1005,133.396,133.0315,133.327,6330.0
2024-01-31 12:10:00,135.39,135.53,135.36,135.49,6218.0,133.3763,133.5142,133.3467,133.4748,6218.0
2024-01-31 12:20:00,135.52,135.66,135.52,135.62,3282.0,133.5044,133.6423,133.5044,133.6029,3282.0
2024-01-31 12:30:00,135.59,135.65,135.3,135.36,9325.0,133.5733,133.6324,133.2876,133.3467,9325.0
2024-01-31 12:40:00,135.32,135.48,135.32,135.46,5464.0,133.3073,133.465,133.3073,133.4453,5464.0
2024-01-31 12:50:00,135.51,135.53,135.41,135.53,5998.0,133.4945,133.5142,133.396,133.5142,5998.0
2024-01-31 13:00:00,135.49,135.53,135.42,135.49,8029.0,133.4748,133.5142,133.4059,133.4748,8029.0
2024-01-31 13:10:00,135.42,135.54,135.39,135.53,5342.0,133.4059,133.5241,133.3763,133.5142,5342.0
2024-01-31 13:20:00,135.52,135.53,135.29,135.3,9204.0,133.5044,133.5142,133.2778,133.2876,9204.0
2024-01-31 13:30:00,135.29,135.4,135.27,135.27,5085.0,133.2778,133.3861,133.2581,133.2581,5085.0
2024-01-31 13:40:00,135.29,135.46,135.29,135.41,7484.0,133.2778,133.4453,133.2778,133.396,7484.0
2024-01-31 13:50:00,135.43,135.54,135.4,135.54,25381.0,133.4157,133.5241,133.3861,133.5241,25381.0
2024-01-31 14:00:00,135.57,135.66,134.83,135.0,10621.0,133.5536,133.6423,132.8246,132.9921,10621.0
2024-01-31 14:10:00,135.02,135.23,134.96,135.01,9280.0,133.0118,133.2187,132.9527,133.0019,9280.0
2024-01-31 14:20:00,135.0,135.17,134.93,135.06,9607.0,132.9921,133.1596,132.9231,133.0512,9607.0
2024-01-31 14:30:00,135.1,135.84,135.01,135.78,15365.0,133.0906,133.8196,133.0019,133.7605,15365.0
2024-01-31 14:40:00,135.75,136.05,135.65,135.77,35318.0,133.7309,134.0265,133.6324,133.7506,35318.0
2024-01-31 14:50:00,135.69,135.69,134.8,134.85,22456.0,133.6718,133.6718,132.7951,132.8443,22456.0
2024-01-31 15:00:00,134.76,134.81,133.41,133.78,27755.0,132.7557,132.8049,131.4257,131.7902,27755.0
2024-01-31 15:10:00,133.86,134.05,133.67,133.93,14668.0,131.8691,132.0562,131.6819,131.938,14668.0
2024-01-31 15:20:00,133.92,134.33,133.9,134.12,18716.0,131.9282,132.3321,131.9085,132.1252,18716.0
2024-01-31 15:30:00,134.04,134.08,133.49,133.64,14306.0,132.0464,132.0858,131.5046,131.6523,14306.0
2024-01-31 15:40:00,133.59,133.64,133.34,133.39,26241.0,131.6031,131.6523,131.3568,131.406,26241.0
2024-01-31 15:50:00,133.34,133.54,133.12,133.19,84121.0,131.3568,131.5538,131.1401,131.209,84121.0
2024-02-01 09:30:00,133.54,134.16,133.41,133.42,38093.0,131.5538,132.1646,131.4257,131.4356,38093.0
2024-02-01 09:40:00,133.43,133.72,133.23,133.47,9485.0,131.4454,131.7311,131.2484,131.4849,9485.0
2024-02-01 09:50:00,133.44,133.87,133.23,133.5,18147.0,131.4553,131.8789,131.2484,131.5144,18147.0
2024-02-01 10:00:00,133.36,134.13,133.09,134.13,21442.0,131.3765,132.135,131.1105,132.135,21442.0
2024-02-01 10:10:00,134.08,134.13,133.8,133.95,16590.0,132.0858,132.135,131.8099,131.9577,16590.0
2024-02-01 10:20:00,133.92,133.94,133.55,133.7,32141.0,131.9282,131.9479,131.5637,131.7114,32141.0
2024-02-01 10:30:00,133.67,133.91,133.33,133.91,21415.0,131.6819,131.9183,131.3469,131.9183,21415.0
2024-02-01 10:40:00,133.87,133.95,133.44,133.5,13309.0,131.8789,131.9577,131.4553,131.5144,13309.0
2024-02-01 10:50:00,133.51,133.54,132.35,132.35,17173.0,131.5243,131.5538,130.3815,130.3815,17173.0
2024-02-01 11:00:00,132.44,132.48,131.73,132.01,20909.0,130.4702,130.5096,129.7707,130.0466,20909.0
2024-02-01 11:10:00,132.01,132.33,131.9,132.24,24254.0,130.0466,130.3618,129.9382,130.2731,24254.0
2024-02-01 11:20:00,132.2,132.59,132.16,132.4,21947.0,130.2337,130.6179,130.1943,130.4308,21947.0
2024-02-01 11:30:00,132.44,132.78,132.43,132.78,14856.0,130.4702,130.8051,130.4603,130.8051,14856.0
2024-02-01 11:40:00,132.81,133.15,132.79,133.0,55447.0,130.8347,131.1696,130.815,131.0218,55447.0
2024-02-01 11:50:00,133.06,133.51,133.03,133.49,38251.0,131.081,131.5243,131.0514,131.5046,38251.0
2024-02-01 12:00:00,133.52,133.96,133.49,133.84,38596.0,131.5341,131.9676,131.5046,131.8494,38596.0
2024-02-01 12:10:00,133.84,134.0,133.48,133.54,12503.0,131.8494,132.007,131.4947,131.5538,12503.0
2024-02-01 12:20:00,133.54,133.65,133.51,133.62,8772.0,131.5538,131.6622,131.5243,131.6326,8772.0
2024-02-01 12:30:00,133.61,133.81,133.57,133.77,14184.0,131.6228,131.8198,131.5834,131.7804,14184.0
2024-02-01 12:40:00,133.76,134.24,133.76,134.22,15371.0,131.7705,132.2434,131.7705,132.2237,15371.0
2024-02-01 12:50:00,134.21,134.69,134.17,134.37,26225.0,132.2138,132.6867,132.1744,132.3715,26225.0
2024-02-01 13:00:00,134.42,134.45,133.92,133.97,6855.0,132.4207,132.4503,131.9282,131.9774,6855.0
2024-02-01 13:10:00,133.97,134.22,133.87,134.14,13834.0,131.9774,132.2237,131.8789,132.1449,13834.0
2024-02-01 13:20:00,134.15,134.31,134.14,134.31,10144.0,132.1547,132.3124,132.1449,132.3124,10144.0
2024-02-01 13:30:00,134.31,134.54,134.18,134.25,14887.0,132.3124,132.5389,132.1843,132.2533,14887.0
2024-02-01 13:40:00,134.25,134.48,134.16,134.44,11024.0,132.2533,132.4798,132.1646,132.4404,11024.0
2024-02-01 13:50:00,134.4,134.62,134.38,134.5,12635.0,132.401,132.6177,132.3813,132.4995,12635.0
2024-02-01 14:00:00,134.54,134.59,134.33,134.56,21182.0,132.5389,132.5882,132.3321,132.5586,21182.0
2024-02-01 14:10:00,134.56,134.65,134.42,134.65,9546.0,132.5586,132.6473,132.4207,132.6473,9546.0
2024-02-01 14:20:00,134.65,134.65,134.44,134.64,9971.0,132.6473,132.6473,132.4404,132.6375,9971.0
2024-02-01 14:30:00,134.59,134.62,134.34,134.55,6259.0,132.5882,132.6177,132.3419,132.5488,6259.0
2024-02-01 14:40:00,134.61,135.0,134.6,134.97,13922.0,132.6079,132.9921,132.598,132.9625,13922.0
2024-02-01 14:50:00,135.01,135.04,134.84,135.04,16286.0,133.0019,133.0315,132.8345,133.0315,16286.0
2024-02-01 15:00:00,135.05,135.22,134.97,134.99,10398.0,133.0414,133.2088,132.9625,132.9822,10398.0
2024-02-01 15:10:00,134.95,135.29,134.89,135.27,18067.0,132.9428,133.2778,132.8837,133.2581,18067.0
2024-02-01 15:20:00,135.23,135.36,135.14,135.35,17292.0,133.2187,133.3467,133.13,133.3369,17292.0
2024-02-01 15:30:00,135.36,135.41,135.12,135.19,17681.0,133.3467,133.396,133.1103,133.1793,17681.0
2024-02-01 15:40:00,135.21,135.42,135.13,135.13,40925.0,133.199,133.4059,133.1202,133.1202,40925.0
2024-02-01 15:50:00,135.14,135.48,134.83,135.25,144819.0,133.13,133.465,132.8246,133.2384,144819.0
2024-02-02 09:30:00,137.2,137.7,135.88,136.36,50921.0,135.1594,135.6519,133.859,134.3319,50921.0
2024-02-02 09:40:00,136.24,136.41,135.61,135.83,28805.0,134.2137,134.3811,133.593,133.8098,28805.0
2024-02-02 09:50:00,135.72,136.12,135.28,135.36,49198.0,133.7014,134.0954,133.2679,133.3467,49198.0
2024-02-02 10:00:00,135.38,135.72,135.0,135.12,25769.0,133.3664,133.7014,132.9921,133.1103,25769.0
2024-02-02 10:10:00,135.09,135.62,135.02,135.27,20144.0,133.0808,133.6029,133.0118,133.2581,20144.0
2024-02-02 10:20:00,135.17,135.43,134.82,135.07,37070.0,133.1596,133.4157,132.8148,133.0611,37070.0
2024-02-02 10:30:00,135.09,135.34,134.71,135.34,47162.0,133.0808,133.327,132.7064,133.327,47162.0
2024-02-02 10:40:00,135.34,136.15,135.34,135.76,18719.0,133.327,134.125,133.327,133.7408,18719.0
2024-02-02 10:50:00,135.64,136.21,135.62,136.14,11218.0,133.6226,134.1841,133.6029,134.1151,11218.0
2024-02-02 11:00:00,136.2,136.24,135.92,136.04,12960.0,134.1742,134.2137,133.8984,134.0166,12960.0
2024-02-02 11:10:00,136.03,136.25,135.88,136.14,15727.0,134.0068,134.2235,133.859,134.1151,15727.0
2024-02-02 11:20:00,136.08,136.44,135.91,136.44,11573.0,134.056,134.4107,133.8886,134.4107,11573.0
2024-02-02 11:30:00,136.46,136.77,136.43,136.7,12632.0,134.4304,134.7358,134.4008,134.6668,12632.0
2024-02-02 11:40:00,136.76,137.01,136.7,136.99,14088.0,134.7259,134.9722,134.6668,134.9525,14088.0
2024-02-02 11:50:00,137.02,137.02,136.67,136.75,10944.0,134.9821,134.9821,134.6373,134.7161,10944.0
2024-02-02 12:00:00,136.75,136.92,136.74,136.8,5713.0,134.7161,134.8835,134.7062,134.7653,5713.0
2024-02-02 12:10:00,136.76,136.9,136.76,136.9,5592.0,134.7259,134.8638,134.7259,134.8638,5592.0
2024-02-02 12:20:00,136.91,137.19,136.8,137.14,11085.0,134.8737,135.1495,134.7653,135.1003,11085.0
2024-02-02 12:30:00,137.15,137.4,137.11,137.29,13536.0,135.1101,135.3564,135.0707,135.248,13536.0
2024-02-02 12:40:00,137.34,137.35,136.58,136.85,19759.0,135.2973,135.3071,134.5486,134.8146,19759.0
2024-02-02 12:50:00,136.78,136.95,136.43,136.94,11340.0,134.7456,134.9131,134.4008,134.9032,11340.0
2024-02-02 13:00:00,136.96,137.05,136.81,136.84,7389.0,134.9229,135.0116,134.7752,134.8047,7389.0
2024-02-02 13:10:00,136.89,137.2,136.77,137.14,28357.0,134.854,135.1594,134.7358,135.1003,28357.0
2024-02-02 13:20:00,137.16,137.24,136.74,136.78,11597.0,135.12,135.1988,134.7062,134.7456,11597.0
2024-02-02 13:30:00,136.75,136.88,136.55,136.77,12920.0,134.7161,134.8441,134.519,134.7358,12920.0
2024-02-02 13:40:00,136.78,136.87,136.56,136.72,16932.0,134.7456,134.8343,134.5289,134.6865,16932.0
2024-02-02 13:50:00,136.85,136.98,136.81,136.92,7149.0,134.8146,134.9426,134.7752,134.8835,7149.0
2024-02-02 14:00:00,136.97,137.25,136.97,137.2,11049.0,134.9328,135.2086,134.9328,135.1594,11049.0
2024-02-02 14:10:00,137.25,137.32,137.16,137.25,16398.0,135.2086,135.2776,135.12,135.2086,16398.0
2024-02-02 14:20:00,137.23,137.23,136.93,136.99,13883.0,135.1889,135.1889,134.8934,134.9525,13883.0
2024-02-02 14:30:00,137.03,137.26,136.96,137.22,17742.0,134.9919,135.2185,134.9229,135.1791,17742.0
2024-02-02 14:40:00,137.22,137.29,137.11,137.15,8408.0,135.1791,135.248,135.0707,135.1101,8408.0
2024-02-02 14:50:00,137.08,137.15,136.88,137.01,46839.0,135.0412,135.1101,134.8441,134.9722,46839.0
2024-02-02 15:00:00,137.04,137.04,136.73,136.86,22117.0,135.0018,135.0018,134.6964,134.8244,22117.0
2024-02-02 15:10:00,136.83,137.09,136.83,137.09,13226.0,134.7949,135.051,134.7949,135.051,13226.0
2024-02-02 15:20:00,137.08,137.14,136.63,137.0,27318.0,135.0412,135.1003,134.5979,134.9624,27318.0
2024-02-02 15:30:00,137.03,137.03,136.43,136.51,20518.0,134.9919,134.9919,134.4008,134.4796,20518.0
2024-02-02 15:40:00,136.5,136.5,136.28,136.47,39378.0,134.4698,134.4698,134.2531,134.4402,39378.0
2024-02-02 15:50:00,136.47,136.8,136.32,136.45,91945.0,134.4402,134.7653,134.2925,134.4205,91945.0
2024-02-05 09:30:00,135.14,136.36,135.14,136.13,25319.0,133.13,134.3319,133.13,134.1053,25319.0
2024-02-05 09:40:00,136.17,136.17,135.62,135.62,17869.0,134.1447,134.1447,133.6029,133.6029,17869.0
2024-02-05 09:50:00,135.61,135.64,135.06,135.64,11511.0,133.593,133.6226,133.0512,133.6226,11511.0
2024-02-05 10:00:00,135.47,135.5,134.52,134.54,23111.0,133.4551,133.4847,132.5192,132.5389,23111.0
2024-02-05 10:10:00,134.56,134.63,134.1,134.27,17778.0,132.5586,132.6276,132.1055,132.273,17778.0
2024-02-05 10:20:00,134.17,134.5,134.06,134.41,15670.0,132.1744,132.4995,132.0661,132.4109,15670.0
2024-02-05 10:30:00,134.48,134.75,134.47,134.62,30094.0,132.4798,132.7458,132.47,132.6177,30094.0
2024-02-05 10:40:00,134.62,134.76,134.32,134.72,14775.0,132.6177,132.7557,132.3222,132.7163,14775.0
2024-02-05 10:50:00,134.74,134.87,134.65,134.81,10734.0,132.736,132.864,132.6473,132.8049,10734.0
2024-02-05 11:00:00,134.83,135.01,134.71,135.01,15442.0,132.8246,133.0019,132.7064,133.0019,15442.0
2024-02-05 11:10:00,135.04,135.24,134.98,135.24,9993.0,133.0315,133.2285,132.9724,133.2285,9993.0
2024-02-05 11:20:00,135.22,135.26,135.1,135.22,7306.0,133.2088,133.2482,133.0906,133.2088,7306.0
2024-02-05 11:30:00,135.22,135.29,134.97,134.99,17181.0,133.2088,133.2778,132.9625,132.9822,17181.0
2024-02-05 11:40:00,134.96,135.05,134.72,134.97,28019.0,132.9527,133.0414,132.7163,132.9625,28019.0
2024-02-05 11:50:00,134.87,135.04,134.87,134.95,8387.0,132.864,133.0315,132.864,132.9428,8387.0
2024-02-05 12:00:00,134.9,135.15,134.86,135.15,7459.0,132.8936,133.1399,132.8542,133.1399,7459.0
2024-02-05 12:10:00,135.17,135.39,135.17,135.32,7408.0,133.1596,133.3763,133.1596,133.3073,7408.0
2024-02-05 12:20:00,135.31,135.51,135.2,135.51,47843.0,133.2975,133.4945,133.1891,133.4945,47843.0
2024-02-05 12:30:00,135.53,135.84,135.53,135.79,10317.0,133.5142,133.8196,133.5142,133.7703,10317.0
2024-02-05 12:40:00,135.8,135.8,135.59,135.67,10665.0,133.7802,133.7802,133.5733,133.6521,10665.0
2024-02-05 12:50:00,135.66,135.83,135.56,135.8,6672.0,133.6423,133.8098,133.5438,133.7802,6672.0
2024-02-05 13:00:00,135.77,135.88,135.67,135.84,12506.0,133.7506,133.859,133.6521,133.8196,12506.0
2024-02-05 13:10:00,135.85,135.96,135.78,135.94,10953.0,133.8295,133.9378,133.7605,133.9181,10953.0
2024-02-05 13:20:00,135.96,135.96,135.62,135.62,11994.0,133.9378,133.9378,133.6029,133.6029,11994.0
2024-02-05 13:30:00,135.58,135.78,135.58,135.78,6441.0,133.5635,133.7605,133.5635,133.7605,6441.0
2024-02-05 13:40:00,135.81,135.98,135.71,135.92,10192.0,133.79,133.9575,133.6915,133.8984,10192.0
2024-02-05 13:50:00,135.92,135.95,135.83,135.93,9437.0,133.8984,133.928,133.8098,133.9083,9437.0
2024-02-05 14:00:00,135.91,135.91,135.78,135.82,10192.0,133.8886,133.8886,133.7605,133.7999,10192.0
2024-02-05 14:10:00,135.88,135.96,135.81,135.82,8086.0,133.859,133.9378,133.79,133.7999,8086.0
2024-02-05 14:20:00,135.84,136.05,135.82,135.99,9758.0,133.8196,134.0265,133.7999,133.9674,9758.0
2024-02-05 14:30:00,136.03,136.25,135.99,136.12,8721.0,134.0068,134.2235,133.9674,134.0954,8721.0
2024-02-05 14:40:00,136.15,136.18,136.02,136.16,11954.0,134.125,134.1545,133.9969,134.1348,11954.0
2024-02-05 14:50:00,136.18,136.33,136.15,136.22,10979.0,134.1545,134.3023,134.125,134.194,10979.0
2024-02-05 15:00:00,136.22,136.25,135.93,135.93,14499.0,134.194,134.2235,133.9083,133.9083,14499.0
2024-02-05 15:10:00,135.92,136.09,135.83,136.04,14795.0,133.8984,134.0659,133.8098,134.0166,14795.0
2024-02-05 15:20:00,136.03,136.38,135.96,136.38,34565.0,134.0068,134.3516,133.9378,134.3516,34565.0
2024-02-05 15:30:00,136.39,136.42,135.92,136.02,19171.0,134.3614,134.391,133.8984,133.9969,19171.0
2024-02-05 15:40:00,136.01,136.14,135.74,136.0,34950.0,133.9871,134.1151,133.7211,133.9772,34950.0
2024-02-05 15:50:00,135.98,136.26,135.98,136.1,136135.0,133.9575,134.2334,133.9575,134.0757,136135.0
2024-02-06 09:30:00,135.54,135.8,134.89,135.68,24393.0,133.5241,133.7802,132.8837,133.662,24393.0
2024-02-06 09:40:00,135.59,135.81,135.18,135.22,13725.0,133.5733,133.79,133.1694,133.2088,13725.0
2024-02-06 09:50:00,135.26,135.33,134.58,134.64,18232.0,133.2482,133.3172,132.5783,132.6375,18232.0
2024-02-06 10:00:00,134.63,134.63,133.64,134.12,35696.0,132.6276,132.6276,131.6523,132.1252,35696.0
2024-02-06 10:10:00,134.11,134.44,133.99,134.37,29768.0,132.1153,132.4404,131.9971,132.3715,29768.0
2024-02-06 10:20:00,134.36,134.53,134.06,134.14,25036.0,132.3616,132.5291,132.0661,132.1449,25036.0
2024-02-06 10:30:00,134.14,134.41,134.05,134.26,17062.0,132.1449,132.4109,132.0562,132.2631,17062.0
2024-02-06 10:40:00,134.22,134.22,133.96,133.97,19220.0,132.2237,132.2237,131.9676,131.9774,19220.0
2024-02-06 10:50:00,133.91,134.09,133.78,133.87,18473.0,131.9183,132.0956,131.7902,131.8789,18473.0
2024-02-06 11:00:00,133.87,134.19,133.81,133.97,36617.0,131.8789,132.1941,131.8198,131.9774,36617.0
2024-02-06 11:10:00,133.97,134.15,133.83,134.05,26512.0,131.9774,132.1547,131.8395,132.0562,26512.0
2024-02-06 11:20:00,134.11,134.81,134.11,134.81,16826.0,132.1153,132.8049,132.1153,132.8049,16826.0
2024-02-06 11:30:00,134.75,134.77,134.44,134.62,10936.0,132.7458,132.7655,132.4404,132.6177,10936.0
2024-02-06 11:40:00,134.64,134.73,134.49,134.72,6502.0,132.6375,132.7261,132.4897,132.7163,6502.0
2024-02-06 11:50:00,134.7,134.82,134.44,134.48,14678.0,132.6966,132.8148,132.4404,132.4798,14678.0
2024-02-06 12:00:00,134.52,134.96,134.5,134.74,16341.0,132.5192,132.9527,132.4995,132.736,16341.0
2024-02-06 12:10:00,134.68,134.69,134.46,134.46,9303.0,132.6769,132.6867,132.4601,132.4601,9303.0
2024-02-06 12:20:00,134.44,134.67,134.35,134.64,16172.0,132.4404,132.667,132.3518,132.6375,16172.0
2024-02-06 12:30:00,134.68,134.73,134.47,134.68,10534.0,132.6769,132.7261,132.47,132.6769,10534.0
2024-02-06 12:40:00,134.64,134.64,134.43,134.46,8205.0,132.6375,132.6375,132.4306,132.4601,8205.0
2024-02-06 12:50:00,134.49,134.74,134.49,134.72,12537.0,132.4897,132.736,132.4897,132.7163,12537.0
2024-02-06 13:00:00,134.71,134.95,134.67,134.86,10246.0,132.7064,132.9428,132.667,132.8542,10246.0
2024-02-06 13:10:00,134.9,134.93,134.66,134.7,9042.0,132.8936,132.9231,132.6572,132.6966,9042.0
2024-02-06 13:20:00,134.68,134.97,134.63,134.97,8937.0,132.6769,132.9625,132.6276,132.9625,8937.0
2024-02-06 13:30:00,134.98,135.31,134.98,135.27,9297.0,132.9724,133.2975,132.9724,133.2581,9297.0
2024-02-06 13:40:00,135.29,135.4,135.18,135.34,14346.0,133.2778,133.3861,133.1694,133.327,14346.0
2024-02-06 13:50:00,135.31,135.37,135.25,135.34,13266.0,133.2975,133.3566,133.2384,133.327,13266.0
2024-02-06 14:00:00,135.35,135.41,134.95,134.97,11293.0,133.3369,133.396,132.9428,132.9625,11293.0
2024-02-06 14:10:00,134.96,135.12,134.93,135.12,8659.0,132.9527,133.1103,132.9231,133.1103,8659.0
2024-02-06 14:20:00,135.11,135.3,135.02,135.07,10141.0,133.1005,133.2876,133.0118,133.0611,10141.0
2024-02-06 14:30:00,135.07,135.21,135.02,135.1,12380.0,133.0611,133.199,133.0118,133.0906,12380.0
2024-02-06 14:40:00,135.08,135.32,134.97,135.32,11698.0,133.0709,133.3073,132.9625,133.3073,11698.0
2024-02-06 14:50:00,135.32,135.45,135.21,135.4,17809.0,133.3073,133.4354,133.199,133.3861,17809.0
2024-02-06 15:00:00,135.4,135.66,135.39,135.57,19869.0,133.3861,133.6423,133.3763,133.5536,19869.0
2024-02-06 15:10:00,135.61,135.66,135.41,135.66,14975.0,133.593,133.6423,133.396,133.6423,14975.0
2024-02-06 15:20:00,135.7,135.74,135.33,135.7,18924.0,133.6817,133.7211,133.3172,133.6817,18924.0
2024-02-06 15:30:00,135.75,135.75,135.53,135.53,15762.0,133.7309,133.7309,133.5142,133.5142,15762.0
2024-02-06 15:40:00,135.47,135.93,135.47,135.88,34617.0,133.4551,133.9083,133.4551,133.859,34617.0
2024-02-06 15:50:00,135.85,136.08,135.71,135.85,88298.0,133.8295,134.056,133.6915,133.8295,88298.0
2024-02-07 09:30:00,136.49,136.95,135.68,135.9,9535.0,134.4599,134.9131,133.662,133.8787,9535.0
2024-02-07 09:40:00,135.85,135.96,135.28,135.67,7185.0,133.8295,133.9378,133.2679,133.6521,7185.0
2024-02-07 09:50:00,135.7,136.04,135.64,136.04,10754.0,133.6817,134.0166,133.6226,134.0166,10754.0
2024-02-07 10:00:00,136.04,136.31,135.82,136.05,22552.0,134.0166,134.2826,133.7999,134.0265,22552.0
2024-02-07 10:10:00,136.09,136.94,136.03,136.69,17303.0,134.0659,134.9032,134.0068,134.657,17303.0
2024-02-07 10:20:00,136.7,137.13,136.45,137.13,12610.0,134.6668,135.0904,134.4205,135.0904,12610.0
2024-02-07 10:30:00,137.14,137.22,136.52,136.53,34166.0,135.1003,135.1791,134.4895,134.4993,34166.0
2024-02-07 10:40:00,136.5,136.76,136.48,136.71,40431.0,134.4698,134.7259,134.4501,134.6767,40431.0
2024-02-07 10:50:00,136.77,136.93,136.56,136.69,14152.0,134.7358,134.8934,134.5289,134.657,14152.0
2024-02-07 11:00:00,136.7,136.86,136.61,136.79,16328.0,134.6668,134.8244,134.5782,134.7555,16328.0
2024-02-07 11:10:00,136.78,136.8,136.58,136.69,11037.0,134.7456,134.7653,134.5486,134.657,11037.0
2024-02-07 11:20:00,136.71,136.87,136.54,136.73,10658.0,134.6767,134.8343,134.5092,134.6964,10658.0
2024-02-07 11:30:00,136.72,136.82,136.46,136.61,17836.0,134.6865,134.785,134.4304,134.5782,17836.0
2024-02-07 11:40:00,136.56,136.86,136.49,136.83,16302.0,134.5289,134.8244,134.4599,134.7949,16302.0
2024-02-07 11:50:00,136.83,137.09,136.82,136.99,14548.0,134.7949,135.051,134.785,134.9525,14548.0
2024-02-07 12:00:00,137.01,137.13,136.89,137.13,8758.0,134.9722,135.0904,134.854,135.0904,8758.0
2024-02-07 12:10:00,137.13,137.24,136.92,137.13,13464.0,135.0904,135.1988,134.8835,135.0904,13464.0
2024-02-07 12:20:00,137.1,137.24,137.05,137.18,16232.0,135.0609,135.1988,135.0116,135.1397,16232.0
2024-02-07 12:30:00,137.19,137.26,137.07,137.25,11628.0,135.1495,135.2185,135.0313,135.2086,11628.0
2024-02-07 12:40:00,137.24,137.3,137.09,137.2,10406.0,135.1988,135.2579,135.051,135.1594,10406.0
2024-02-07 12:50:00,137.23,137.32,137.1,137.22,9042.0,135.1889,135.2776,135.0609,135.1791,9042.0
2024-02-07 13:00:00,137.22,137.5,137.09,137.24,13256.0,135.1791,135.4549,135.051,135.1988,13256.0
2024-02-07 13:10:00,137.26,137.47,137.26,137.47,8149.0,135.2185,135.4254,135.2185,135.4254,8149.0
2024-02-07 13:20:00,137.47,137.53,137.35,137.51,10856.0,135.4254,135.4845,135.3071,135.4648,10856.0
2024-02-07 13:30:00,137.57,137.57,137.33,137.37,9990.0,135.5239,135.5239,135.2874,135.3268,9990.0
2024-02-07 13:40:00,137.43,137.45,137.08,137.3,11822.0,135.386,135.4057,135.0412,135.2579,11822.0
2024-02-07 13:50:00,137.4,137.42,137.27,137.38,5859.0,135.3564,135.3761,135.2283,135.3367,5859.0
2024-02-07 14:00:00,137.36,137.39,137.3,137.3,3827.0,135.317,135.3465,135.2579,135.2579,3827.0
2024-02-07 14:10:00,137.3,137.38,137.16,137.16,8804.0,135.2579,135.3367,135.12,135.12,8804.0
2024-02-07 14:20:00,137.2,137.37,137.17,137.25,9063.0,135.1594,135.3268,135.1298,135.2086,9063.0
2024-02-07 14:30:00,137.24,137.27,137.11,137.24,11688.0,135.1988,135.2283,135.0707,135.1988,11688.0
2024-02-07 14:40:00,137.25,137.53,137.21,137.47,10040.0,135.2086,135.4845,135.1692,135.4254,10040.0
2024-02-07 14:50:00,137.47,137.65,137.46,137.53,19541.0,135.4254,135.6027,135.4155,135.4845,19541.0
2024-02-07 15:00:00,137.52,137.68,137.38,137.41,14120.0,135.4746,135.6322,135.3367,135.3663,14120.0
2024-02-07 15:10:00,137.49,137.56,137.18,137.21,8768.0,135.4451,135.514,135.1397,135.1692,8768.0
2024-02-07 15:20:00,137.21,137.36,137.16,137.33,16293.0,135.1692,135.317,135.12,135.2874,16293.0
2024-02-07 15:30:00,137.32,137.45,137.06,137.41,18093.0,135.2776,135.4057,135.0215,135.3663,18093.0
2024-02-07 15:40:00,137.42,137.44,136.98,136.98,21034.0,135.3761,135.3958,134.9426,134.9426,21034.0
2024-02-07 15:50:00,136.96,137.19,136.84,137.03,97432.0,134.9229,135.1495,134.8047,134.9919,97432.0
2024-02-08 09:30:00,136.73,137.41,136.21,137.4,21483.0,134.6964,135.3663,134.1841,135.3564,21483.0
2024-02-08 09:40:00,137.4,137.4,136.75,136.88,11050.0,135.3564,135.3564,134.7161,134.8441,11050.0
2024-02-08 09:50:00,136.81,137.04,136.76,136.88,11919.0,134.7752,135.0018,134.7259,134.8441,11919.0
2024-02-08 10:00:00,136.96,137.19,136.73,137.09,36450.0,134.9229,135.1495,134.6964,135.051,36450.0
2024-02-08 10:10:00,137.19,137.3,137.03,137.05,17240.0,135.1495,135.2579,134.9919,135.0116,17240.0
2024-02-08 10:20:00,137.11,137.26,137.02,137.13,12342.0,135.0707,135.2185,134.9821,135.0904,12342.0
2024-02-08 10:30:00,137.19,137.49,137.16,137.32,12378.0,135.1495,135.4451,135.12,135.2776,12378.0
2024-02-08 10:40:00,137.26,137.26,136.93,136.93,13795.0,135.2185,135.2185,134.8934,134.8934,13795.0
2024-02-08 10:50:00,136.93,137.18,136.91,137.18,6700.0,134.8934,135.1397,134.8737,135.1397,6700.0
2024-02-08 11:00:00,137.18,137.18,136.72,136.72,12007.0,135.1397,135.1397,134.6865,134.6865,12007.0
2024-02-08 11:10:00,136.62,136.73,136.5,136.65,8117.0,134.588,134.6964,134.4698,134.6176,8117.0
2024-02-08 11:20:00,136.62,136.73,136.43,136.49,4946.0,134.588,134.6964,134.4008,134.4599,4946.0
2024-02-08 11:30:00,136.45,136.74,136.41,136.74,9140.0,134.4205,134.7062,134.3811,134.7062,9140.0
2024-02-08 11:40:00,136.79,136.85,136.67,136.8,6890.0,134.7555,134.8146,134.6373,134.7653,6890.0
2024-02-08 11:50:00,136.84,137.04,136.84,137.04,7362.0,134.8047,135.0018,134.8047,135.0018,7362.0
2024-02-08 12:00:00,136.99,137.0,136.84,136.88,8427.0,134.9525,134.9624,134.8047,134.8441,8427.0
2024-02-08 12:10:00,136.92,137.19,136.9,137.11,6953.0,134.8835,135.1495,134.8638,135.0707,6953.0
2024-02-08 12:20:00,137.12,137.12,136.98,137.06,5960.0,135.0806,135.0806,134.9426,135.0215,5960.0
2024-02-08 12:30:00,137.03,137.14,136.99,137.12,8552.0,134.9919,135.1003,134.9525,135.0806,8552.0
2024-02-08 12:40:00,137.09,137.1,137.0,137.03,6760.0,135.051,135.0609,134.9624,134.9919,6760.0
2024-02-08 12:50:00,137.06,137.14,136.99,137.07,7873.0,135.0215,135.1003,134.9525,135.0313,7873.0
2024-02-08 13:00:00,137.09,137.36,137.06,137.13,6078.0,135.051,135.317,135.0215,135.0904,6078.0
2024-02-08 13:10:00,137.09,137.17,137.0,137.03,8426.0,135.051,135.1298,134.9624,134.9919,8426.0
2024-02-08 13:20:00,137.06,137.17,137.0,137.15,6528.0,135.0215,135.1298,134.9624,135.1101,6528.0
2024-02-08 13:30:00,137.19,137.44,137.17,137.43,5950.0,135.1495,135.3958,135.1298,135.386,5950.0
2024-02-08 13:40:00,137.38,137.54,137.33,137.54,7406.0,135.3367,135.4943,135.2874,135.4943,7406.0
2024-02-08 13:50:00,137.51,137.56,137.45,137.56,10268.0,135.4648,135.514,135.4057,135.514,10268.0
2024-02-08 14:00:00,137.58,137.62,137.5,137.52,11705.0,135.5337,135.5731,135.4549,135.4746,11705.0
2024-02-08 14:10:00,137.53,137.69,137.51,137.57,9029.0,135.4845,135.6421,135.4648,135.5239,9029.0
2024-02-08 14:20:00,137.57,137.65,137.52,137.57,7590.0,135.5239,135.6027,135.4746,135.5239,7590.0
2024-02-08 14:30:00,137.55,137.6,137.41,137.48,15088.0,135.5042,135.5534,135.3663,135.4352,15088.0
2024-02-08 14:40:00,137.54,137.55,137.36,137.37,9844.0,135.4943,135.5042,135.317,135.3268,9844.0
2024-02-08 14:50:00,137.39,137.43,137.23,137.25,19616.0,135.3465,135.386,135.1889,135.2086,19616.0
2024-02-08 15:00:00,137.22,137.28,137.04,137.1,27897.0,135.1791,135.2382,135.0018,135.0609,27897.0
2024-02-08 15:10:00,137.12,137.21,136.97,136.97,18359.0,135.0806,135.1692,134.9328,134.9328,18359.0
2024-02-08 15:20:00,136.96,137.09,136.9,137.06,13013.0,134.9229,135.051,134.8638,135.0215,13013.0
2024-02-08 15:30:00,137.07,137.12,136.77,136.79,21096.0,135.0313,135.0806,134.7358,134.7555,21096.0
2024-02-08 15:40:00,136.79,136.9,136.68,136.68,17196.0,134.7555,134.8638,134.6471,134.6471,17196.0
2024-02-08 15:50:00,136.64,136.77,136.51,136.54,76685.0,134.6077,134.7358,134.4796,134.5092,76685.0
2024-02-09 09:30:00,136.47,136.9,136.37,136.37,26120.0,134.4402,134.8638,134.3417,134.3417,26120.0
2024-02-09 09:40:00,136.52,137.1,136.52,136.67,31835.0,134.4895,135.0609,134.4895,134.6373,31835.0
2024-02-09 09:50:00,136.62,136.69,136.39,136.63,11559.0,134.588,134.657,134.3614,134.5979,11559.0
2024-02-09 10:00:00,136.63,136.67,136.24,136.49,8416.0,134.5979,134.6373,134.2137,134.4599,8416.0
2024-02-09 10:10:00,136.41,136.57,136.09,136.09,22960.0,134.3811,134.5387,134.0659,134.0659,22960.0
2024-02-09 10:20:00,136.08,136.08,135.87,135.91,8097.0,134.056,134.056,133.8492,133.8886,8097.0
2024-02-09 10:30:00,135.94,136.2,135.94,136.08,11831.0,133.9181,134.1742,133.9181,134.056,11831.0
2024-02-09 10:40:00,136.03,136.03,135.57,135.62,50873.0,134.0068,134.0068,133.5536,133.6029,50873.0
2024-02-09 10:50:00,135.83,136.02,135.62,135.92,20550.0,133.8098,133.9969,133.6029,133.8984,20550.0
2024-02-09 11:00:00,136.01,136.02,135.49,135.51,25173.0,133.9871,133.9969,133.4748,133.4945,25173.0
2024-02-09 11:10:00,135.55,135.61,135.1,135.11,16706.0,133.5339,133.593,133.0906,133.1005,16706.0
2024-02-09 11:20:00,135.14,135.49,135.14,135.49,17294.0,133.13,133.4748,133.13,133.4748,17294.0
2024-02-09 11:30:00,135.52,135.52,134.97,134.97,26357.0,133.5044,133.5044,132.9625,132.9625,26357.0
2024-02-09 11:40:00,134.97,135.26,134.96,135.11,30085.0,132.9625,133.2482,132.9527,133.1005,30085.0
2024-02-09 11:50:00,135.12,135.21,135.01,135.07,16591.0,133.1103,133.199,133.0019,133.0611,16591.0
2024-02-09 12:00:00,135.11,135.18,134.91,134.98,8845.0,133.1005,133.1694,132.9034,132.9724,8845.0
2024-02-09 12:10:00,135.0,135.31,134.93,135.08,12061.0,132.9921,133.2975,132.9231,133.0709,12061.0
2024-02-09 12:20:00,135.08,135.37,135.01,135.15,25501.0,133.0709,133.3566,133.0019,133.1399,25501.0
2024-02-09 12:30:00,135.17,135.69,135.16,135.69,21307.0,133.1596,133.6718,133.1497,133.6718,21307.0
2024-02-09 12:40:00,135.67,135.75,135.55,135.6,21146.0,133.6521,133.7309,133.5339,133.5832,21146.0
2024-02-09 12:50:00,135.6,135.78,135.57,135.69,10837.0,133.5832,133.7605,133.5536,133.6718,10837.0
2024-02-09 13:00:00,135.67,135.67,135.32,135.37,8440.0,133.6521,133.6521,133.3073,133.3566,8440.0
2024-02-09 13:10:00,135.39,135.56,135.32,135.56,5391.0,133.3763,133.5438,133.3073,133.5438,5391.0
2024-02-09 13:20:00,135.59,135.65,135.45,135.6,13113.0,133.5733,133.6324,133.4354,133.5832,13113.0
2024-02-09 13:30:00,135.65,135.84,135.59,135.77,13801.0,133.6324,133.8196,133.5733,133.7506,13801.0
2024-02-09 13:40:00,135.76,135.94,135.76,135.91,8501.0,133.7408,133.9181,133.7408,133.8886,8501.0
2024-02-09 13:50:00,135.9,136.1,135.87,136.04,13954.0,133.8787,134.0757,133.8492,134.0166,13954.0
2024-02-09 14:00:00,136.03,136.24,136.02,136.18,16583.0,134.0068,134.2137,133.9969,134.1545,16583.0
2024-02-09 14:10:00,136.17,136.35,136.17,136.35,15396.0,134.1447,134.322,134.1447,134.322,15396.0
2024-02-09 14:20:00,136.34,136.37,136.27,136.35,7035.0,134.3122,134.3417,134.2432,134.322,7035.0
2024-02-09 14:30:00,136.35,136.47,136.25,136.44,8974.0,134.322,134.4402,134.2235,134.4107,8974.0
2024-02-09 14:40:00,136.44,136.58,136.3,136.33,11472.0,134.4107,134.5486,134.2728,134.3023,11472.0
2024-02-09 14:50:00,136.32,136.34,136.17,136.25,28724.0,134.2925,134.3122,134.1447,134.2235,28724.0
2024-02-09 15:00:00,136.25,136.39,136.15,136.33,17903.0,134.2235,134.3614,134.125,134.3023,17903.0
2024-02-09 15:10:00,136.33,136.54,136.32,136.42,22272.0,134.3023,134.5092,134.2925,134.391,22272.0
2024-02-09 15:20:00,136.42,136.46,136.07,136.11,37012.0,134.391,134.4304,134.0462,134.0856,37012.0
2024-02-09 15:30:00,136.12,136.12,135.91,136.0,40421.0,134.0954,134.0954,133.8886,133.9772,40421.0
2024-02-09 15:40:00,136.0,136.1,135.77,135.77,46343.0,133.9772,134.0757,133.7506,133.7506,46343.0
2024-02-09 15:50:00,135.79,136.2,135.74,136.0,132627.0,133.7703,134.1742,133.7211,133.9772,132627.0
2024-02-12 09:30:00,136.0,136.63,135.56,136.46,21279.0,133.9772,134.5979,133.5438,134.4304,21279.0
2024-02-12 09:40:00,136.47,136.94,136.2,136.94,22285.0,134.4402,134.9032,134.1742,134.9032,22285.0
2024-02-12 09:50:00,136.89,137.26,136.59,136.78,17508.0,134.854,135.2185,134.5584,134.7456,17508.0
2024-02-12 10:00:00,136.78,136.86,136.4,136.82,15305.0,134.7456,134.8244,134.3713,134.785,15305.0
2024-02-12 10:10:00,136.82,136.96,136.52,136.74,23980.0,134.785,134.9229,134.4895,134.7062,23980.0
2024-02-12 10:20:00,136.75,136.99,136.74,136.85,18937.0,134.7161,134.9525,134.7062,134.8146,18937.0
2024-02-12 10:30:00,136.92,137.03,136.78,136.95,22963.0,134.8835,134.9919,134.7456,134.9131,22963.0
2024-02-12 10:40:00,136.94,137.02,136.77,137.02,9390.0,134.9032,134.9821,134.7358,134.9821,9390.0
2024-02-12 10:50:00,137.0,137.44,136.99,137.42,13076.0,134.9624,135.3958,134.9525,135.3761,13076.0
2024-02-12 11:00:00,137.43,137.57,137.27,137.39,31537.0,135.386,135.5239,135.2283,135.3465,31537.0
2024-02-12 11:10:00,137.43,137.8,137.38,137.8,7231.0,135.386,135.7505,135.3367,135.7505,7231.0
2024-02-12 11:20:00,137.8,138.0,137.6,137.72,24737.0,135.7505,135.9475,135.5534,135.6716,24737.0
2024-02-12 11:30:00,137.69,137.93,137.63,137.72,11925.0,135.6421,135.8785,135.583,135.6716,11925.0
2024-02-12 11:40:00,137.71,137.86,137.66,137.75,8236.0,135.6618,135.8096,135.6125,135.7012,8236.0
2024-02-12 11:50:00,137.75,138.0,137.74,137.97,5755.0,135.7012,135.9475,135.6913,135.9179,5755.0
2024-02-12 12:00:00,137.95,138.16,137.88,138.0,19806.0,135.8982,136.1051,135.8293,135.9475,19806.0
2024-02-12 12:10:00,138.04,138.21,137.97,138.09,21499.0,135.9869,136.1544,135.9179,136.0361,21499.0
2024-02-12 12:20:00,138.09,138.12,137.85,138.02,8979.0,136.0361,136.0657,135.7997,135.9672,8979.0
2024-02-12 12:30:00,138.03,138.16,137.92,137.93,10843.0,135.977,136.1051,135.8687,135.8785,10843.0
2024-02-12 12:40:00,137.96,138.1,137.91,138.08,8203.0,135.9081,136.046,135.8588,136.0263,8203.0
2024-02-12 12:50:00,138.07,138.15,137.91,138.03,10891.0,136.0164,136.0952,135.8588,135.977,10891.0
2024-02-12 13:00:00,138.07,138.11,137.99,138.0,13171.0,136.0164,136.0558,135.9376,135.9475,13171.0
2024-02-12 13:10:00,138.02,138.02,137.8,137.96,45827.0,135.9672,135.9672,135.7505,135.9081,45827.0
2024-02-12 13:20:00,137.92,137.96,137.78,137.78,22165.0,135.8687,135.9081,135.7307,135.7307,22165.0
2024-02-12 13:30:00,137.78,138.02,137.78,137.9,10438.0,135.7307,135.9672,135.7307,135.849,10438.0
2024-02-12 13:40:00,137.87,138.08,137.79,138.06,9748.0,135.8194,136.0263,135.7406,136.0066,9748.0
2024-02-12 13:50:00,138.06,138.3,138.06,138.3,13449.0,136.0066,136.243,136.0066,136.243,13449.0
2024-02-12 14:00:00,138.27,138.33,138.05,138.09,16539.0,136.2135,136.2726,135.9967,136.0361,16539.0
2024-02-12 14:10:00,138.1,138.21,137.55,137.55,21885.0,136.046,136.1544,135.5042,135.5042,21885.0
2024-02-12 14:20:00,137.54,137.78,137.44,137.53,11992.0,135.4943,135.7307,135.3958,135.4845,11992.0
2024-02-12 14:30:00,137.46,137.63,137.41,137.46,14611.0,135.4155,135.583,135.3663,135.4155,14611.0
2024-02-12 14:40:00,137.44,137.6,137.32,137.36,20492.0,135.3958,135.5534,135.2776,135.317,20492.0
2024-02-12 14:50:00,137.35,137.55,137.25,137.5,9046.0,135.3071,135.5042,135.2086,135.4549,9046.0
2024-02-12 15:00:00,137.65,137.73,137.49,137.53,14990.0,135.6027,135.6815,135.4451,135.4845,14990.0
2024-02-12 15:10:00,137.5,137.63,137.44,137.5,14485.0,135.4549,135.583,135.3958,135.4549,14485.0
2024-02-12 15:20:00,137.55,137.76,137.43,137.75,22282.0,135.5042,135.711,135.386,135.7012,22282.0
2024-02-12 15:30:00,137.74,137.8,137.55,137.6,14949.0,135.6913,135.7505,135.5042,135.5534,14949.0
2024-02-12 15:40:00,137.59,137.85,137.56,137.75,19723.0,135.5436,135.7997,135.514,135.7012,19723.0
2024-02-12 15:50:00,137.85,137.92,137.51,137.74,150614.0,135.7997,135.8687,135.4648,135.6913,150614.0
2024-02-13 09:30:00,135.7,136.09,135.01,135.55,40849.0,133.6817,134.0659,133.0019,133.5339,40849.0
2024-02-13 09:40:00,135.59,136.44,135.5,135.97,31955.0,133.5733,134.4107,133.4847,133.9477,31955.0
2024-02-13 09:50:00,135.91,136.08,135.19,135.46,34026.0,133.8886,134.056,133.1793,133.4453,34026.0
2024-02-13 10:00:00,135.43,135.87,134.03,135.19,181071.0,133.4157,133.8492,132.0365,133.1793,181071.0
2024-02-13 10:10:00,135.18,135.69,134.71,135.49,37759.0,133.1694,133.6718,132.7064,133.4748,37759.0
2024-02-13 10:20:00,135.47,135.91,135.28,135.47,79300.0,133.4551,133.8886,133.2679,133.4551,79300.0
2024-02-13 10:30:00,135.55,135.78,134.92,135.34,58012.0,133.5339,133.7605,132.9133,133.327,58012.0
2024-02-13 10:40:00,135.33,135.69,135.25,135.39,28943.0,133.3172,133.6718,133.2384,133.3763,28943.0
2024-02-13 10:50:00,135.39,135.76,135.21,135.41,29492.0,133.3763,133.7408,133.199,133.396,29492.0
2024-02-13 11:00:00,135.47,135.83,135.28,135.69,29262.0,133.4551,133.8098,133.2679,133.6718,29262.0
2024-02-13 11:10:00,135.69,136.1,135.66,135.74,15798.0,133.6718,134.0757,133.6423,133.7211,15798.0
2024-02-13 11:20:00,135.79,136.28,135.75,136.23,16815.0,133.7703,134.2531,133.7309,134.2038,16815.0
2024-02-13 11:30:00,136.27,136.67,136.27,136.67,11838.0,134.2432,134.6373,134.2432,134.6373,11838.0
2024-02-13 11:40:00,136.74,137.12,136.74,136.91,13533.0,134.7062,135.0806,134.7062,134.8737,13533.0
2024-02-13 11:50:00,136.87,136.94,136.27,136.35,27551.0,134.8343,134.9032,134.2432,134.322,27551.0
2024-02-13 12:00:00,136.3,136.45,136.15,136.36,10614.0,134.2728,134.4205,134.125,134.3319,10614.0
2024-02-13 12:10:00,136.33,136.44,136.13,136.13,9245.0,134.3023,134.4107,134.1053,134.1053,9245.0
2024-02-13 12:20:00,136.17,136.34,136.03,136.09,11607.0,134.1447,134.3122,134.0068,134.0659,11607.0
2024-02-13 12:30:00,136.13,136.46,136.12,136.32,20465.0,134.1053,134.4304,134.0954,134.2925,20465.0
2024-02-13 12:40:00,136.32,136.38,136.05,136.18,12306.0,134.2925,134.3516,134.0265,134.1545,12306.0
2024-02-13 12:50:00,136.19,136.32,135.97,135.99,7583.0,134.1644,134.2925,133.9477,133.9674,7583.0
2024-02-13 13:00:00,135.98,136.02,135.56,135.63,16514.0,133.9575,133.9969,133.5438,133.6127,16514.0
2024-02-13 13:10:00,135.57,135.67,135.52,135.61,7035.0,133.5536,133.6521,133.5044,133.593,7035.0
2024-02-13 13:20:00,135.59,135.72,135.55,135.7,9844.0,133.5733,133.7014,133.5339,133.6817,9844.0
2024-02-13 13:30:00,135.69,135.71,135.56,135.68,10381.0,133.6718,133.6915,133.5438,133.662,10381.0
2024-02-13 13:40:00,135.66,135.68,135.35,135.35,14700.0,133.6423,133.662,133.3369,133.3369,14700.0
2024-02-13 13:50:00,135.36,135.47,135.25,135.46,29623.0,133.3467,133.4551,133.2384,133.4453,29623.0
2024-02-13 14:00:00,135.48,135.48,135.25,135.31,22963.0,133.465,133.465,133.2384,133.2975,22963.0
2024-02-13 14:10:00,135.29,135.31,135.03,135.11,12356.0,133.2778,133.2975,133.0217,133.1005,12356.0
2024-02-13 14:20:00,135.17,135.28,135.01,135.07,12406.0,133.1596,133.2679,133.0019,133.0611,12406.0
2024-02-13 14:30:00,135.04,135.35,135.01,135.23,11919.0,133.0315,133.3369,133.0019,133.2187,11919.0
2024-02-13 14:40:00,135.28,135.33,134.75,134.78,16919.0,133.2679,133.3172,132.7458,132.7754,16919.0
2024-02-13 14:50:00,134.69,134.78,134.51,134.6,31338.0,132.6867,132.7754,132.5094,132.598,31338.0
2024-02-13 15:00:00,134.58,134.89,134.53,134.81,27616.0,132.5783,132.8837,132.5291,132.8049,27616.0
2024-02-13 15:10:00,134.82,135.07,134.73,134.81,27281.0,132.8148,133.0611,132.7261,132.8049,27281.0
2024-02-13 15:20:00,134.79,135.09,134.64,135.09,26098.0,132.7852,133.0808,132.6375,133.0808,26098.0
2024-02-13 15:30:00,135.09,135.3,134.89,135.02,72335.0,133.0808,133.2876,132.8837,133.0118,72335.0
2024-02-13 15:40:00,135.02,135.46,135.02,135.38,94036.0,133.0118,133.4453,133.0118,133.3664,94036.0
2024-02-13 15:50:00,135.4,136.21,135.37,136.14,225126.0,133.3861,134.1841,133.3566,134.1151,225126.0
2024-02-14 09:30:00,132.0,136.44,131.4,135.65,213706.0,130.0367,134.4107,129.4456,133.6324,213706.0
2024-02-14 09:40:00,135.65,135.65,133.7,134.41,98845.0,133.6324,133.6324,131.7114,132.4109,98845.0
2024-02-14 09:50:00,134.31,136.12,133.93,135.91,177433.0,132.3124,134.0954,131.938,133.8886,177433.0
2024-02-14 10:00:00,136.0,136.36,135.64,136.02,68105.0,133.9772,134.3319,133.6226,133.9969,68105.0
2024-02-14 10:10:00,136.01,136.18,134.96,135.07,44156.0,133.9871,134.1545,132.9527,133.0611,44156.0
2024-02-14 10:20:00,135.07,136.05,135.0,135.83,25244.0,133.0611,134.0265,132.9921,133.8098,25244.0
2024-02-14 10:30:00,135.83,135.84,135.13,135.28,66724.0,133.8098,133.8196,133.1202,133.2679,66724.0
2024-02-14 10:40:00,135.32,135.95,134.8,135.63,44165.0,133.3073,133.928,132.7951,133.6127,44165.0
2024-02-14 10:50:00,135.68,135.94,135.42,135.71,31201.0,133.662,133.9181,133.4059,133.6915,31201.0
2024-02-14 11:00:00,135.75,136.18,135.42,136.09,33330.0,133.7309,134.1545,133.4059,134.0659,33330.0
2024-02-14 11:10:00,136.13,136.76,136.12,136.69,37293.0,134.1053,134.7259,134.0954,134.657,37293.0
2024-02-14 11:20:00,136.63,136.69,135.98,136.27,131213.0,134.5979,134.657,133.9575,134.2432,131213.0
2024-02-14 11:30:00,136.31,136.92,136.31,136.61,22144.0,134.2826,134.8835,134.2826,134.5782,22144.0
2024-02-14 11:40:00,136.61,137.11,136.48,137.04,28723.0,134.5782,135.0707,134.4501,135.0018,28723.0
2024-02-14 11:50:00,137.06,137.58,136.93,137.51,20376.0,135.0215,135.5337,134.8934,135.4648,20376.0
2024-02-14 12:00:00,137.51,137.51,136.69,137.07,53172.0,135.4648,135.4648,134.657,135.0313,53172.0
2024-02-14 12:10:00,137.08,137.33,136.97,137.33,46672.0,135.0412,135.2874,134.9328,135.2874,46672.0
2024-02-14 12:20:00,137.34,137.55,137.25,137.43,14435.0,135.2973,135.5042,135.2086,135.386,14435.0
2024-02-14 12:30:00,137.43,137.55,137.28,137.41,34573.0,135.386,135.5042,135.2382,135.3663,34573.0
2024-02-14 12:40:00,137.44,137.66,137.2,137.63,28161.0,135.3958,135.6125,135.1594,135.583,28161.0
2024-02-14 12:50:00,137.62,137.62,137.07,137.17,28175.0,135.5731,135.5731,135.0313,135.1298,28175.0
2024-02-14 13:00:00,137.16,137.5,137.1,137.43,13897.0,135.12,135.4549,135.0609,135.386,13897.0
2024-02-14 13:10:00,137.33,137.39,137.13,137.14,19120.0,135.2874,135.3465,135.0904,135.1003,19120.0
2024-02-14 13:20:00,137.18,137.37,137.12,137.3,17331.0,135.1397,135.3268,135.0806,135.2579,17331.0
2024-02-14 13:30:00,137.3,137.62,137.19,137.53,30446.0,135.2579,135.5731,135.1495,135.4845,30446.0
2024-02-14 13:40:00,137.53,137.54,136.88,137.13,33142.0,135.4845,135.4943,134.8441,135.0904,33142.0
2024-02-14 13:50:00,137.09,137.29,136.81,137.29,48773.0,135.051,135.248,134.7752,135.248,48773.0
2024-02-14 14:00:00,137.27,137.27,136.38,136.39,20234.0,135.2283,135.2283,134.3516,134.3614,20234.0
2024-02-14 14:10:00,136.41,136.91,136.39,136.77,48364.0,134.3811,134.8737,134.3614,134.7358,48364.0
2024-02-14 14:20:00,136.77,137.1,136.76,137.03,24334.0,134.7358,135.0609,134.7259,134.9919,24334.0
2024-02-14 14:30:00,137.03,137.12,136.85,136.9,18172.0,134.9919,135.0806,134.8146,134.8638,18172.0
2024-02-14 14:40:00,136.86,137.4,136.85,137.28,26597.0,134.8244,135.3564,134.8146,135.2382,26597.0
2024-02-14 14:50:00,137.28,137.68,137.25,137.55,30054.0,135.2382,135.6322,135.2086,135.5042,30054.0
2024-02-14 15:00:00,137.57,138.14,137.57,137.97,34623.0,135.5239,136.0854,135.5239,135.9179,34623.0
2024-02-14 15:10:00,137.97,138.23,137.9,138.2,33654.0,135.9179,136.1741,135.849,136.1445,33654.0
2024-02-14 15:20:00,138.2,138.82,138.03,138.73,45214.0,136.1445,136.7553,135.977,136.6666,45214.0
2024-02-14 15:30:00,138.73,138.91,138.41,138.9,121934.0,136.6666,136.8439,136.3514,136.8341,121934.0
2024-02-14 15:40:00,138.89,139.19,138.85,138.89,110814.0,136.8242,137.1198,136.7848,136.8242,110814.0
2024-02-14 15:50:00,138.9,139.28,138.76,139.04,267964.0,136.8341,137.2084,136.6962,136.972,267964.0
2024-02-15 09:30:00,140.0,140.13,139.69,140.1,55356.0,137.9177,138.0458,137.6123,138.0162,55356.0
2024-02-15 09:40:00,139.92,140.21,139.8,140.03,33730.0,137.8389,138.1246,137.7207,137.9473,33730.0
2024-02-15 09:50:00,140.0,141.6,139.98,141.24,62727.0,137.9177,139.4939,137.898,139.1393,62727.0
2024-02-15 10:00:00,141.31,141.78,140.46,140.63,279971.0,139.2082,139.6713,138.3709,138.5384,279971.0
2024-02-15 10:10:00,140.67,140.98,140.44,140.91,62516.0,138.5778,138.8832,138.3512,138.8142,62516.0
2024-02-15 10:20:00,140.87,140.87,139.92,139.95,58504.0,138.7748,138.7748,137.8389,137.8685,58504.0
2024-02-15 10:30:00,139.92,140.32,139.52,140.01,126617.0,137.8389,138.233,137.4449,137.9276,126617.0
2024-02-15 10:40:00,140.02,140.02,139.66,139.71,18370.0,137.9374,137.9374,137.5828,137.632,18370.0
2024-02-15 10:50:00,139.74,140.01,139.34,139.88,22272.0,137.6616,137.9276,137.2675,137.7995,22272.0
2024-02-15 11:00:00,139.9,139.97,139.55,139.71,24964.0,137.8192,137.8882,137.4744,137.632,24964.0
2024-02-15 11:10:00,139.75,140.01,139.6,139.86,76231.0,137.6714,137.9276,137.5237,137.7798,76231.0
2024-02-15 11:20:00,139.87,140.26,139.82,140.01,13099.0,137.7897,138.1739,137.7404,137.9276,13099.0
2024-02-15 11:30:00,140.01,140.27,139.96,140.17,10457.0,137.9276,138.1837,137.8783,138.0852,10457.0
2024-02-15 11:40:00,140.24,140.38,140.01,140.05,28762.0,138.1542,138.2921,137.9276,137.967,28762.0
2024-02-15 11:50:00,140.05,140.1,139.23,139.3,43960.0,137.967,138.0162,137.1592,137.2281,43960.0
2024-02-15 12:00:00,139.28,139.37,138.81,139.03,21844.0,137.2084,137.2971,136.7454,136.9622,21844.0
2024-02-15 12:10:00,139.11,139.2,138.85,138.96,15407.0,137.041,137.1296,136.7848,136.8932,15407.0
2024-02-15 12:20:00,138.92,138.92,138.36,138.55,28763.0,136.8538,136.8538,136.3021,136.4893,28763.0
2024-02-15 12:30:00,138.56,138.62,138.09,138.1,19615.0,136.4991,136.5583,136.0361,136.046,19615.0
2024-02-15 12:40:00,138.1,138.52,137.88,138.29,29005.0,136.046,136.4597,135.8293,136.2332,29005.0
2024-02-15 12:50:00,138.25,138.42,138.03,138.03,7011.0,136.1938,136.3612,135.977,135.977,7011.0
2024-02-15 13:00:00,138.04,138.13,137.85,138.1,8326.0,135.9869,136.0755,135.7997,136.046,8326.0
2024-02-15 13:10:00,138.07,138.32,137.97,138.28,13535.0,136.0164,136.2627,135.9179,136.2233,13535.0
2024-02-15 13:20:00,138.28,138.42,138.08,138.15,16062.0,136.2233,136.3612,136.0263,136.0952,16062.0
2024-02-15 13:30:00,138.17,138.18,137.97,138.02,24418.0,136.1149,136.1248,135.9179,135.9672,24418.0
2024-02-15 13:40:00,138.08,138.15,137.89,138.11,36199.0,136.0263,136.0952,135.8391,136.0558,36199.0
2024-02-15 13:50:00,138.14,138.34,137.99,138.26,20089.0,136.0854,136.2824,135.9376,136.2036,20089.0
2024-02-15 14:00:00,138.32,138.57,138.3,138.37,32506.0,136.2627,136.509,136.243,136.312,32506.0
2024-02-15 14:10:00,138.4,138.49,138.15,138.31,16984.0,136.3415,136.4302,136.0952,136.2529,16984.0
2024-02-15 14:20:00,138.28,138.53,138.13,138.27,10937.0,136.2233,136.4696,136.0755,136.2135,10937.0
2024-02-15 14:30:00,138.27,138.27,137.94,138.08,15086.0,136.2135,136.2135,135.8884,136.0263,15086.0
2024-02-15 14:40:00,138.0,138.06,137.71,137.88,33687.0,135.9475,136.0066,135.6618,135.8293,33687.0
2024-02-15 14:50:00,137.89,138.23,137.75,138.08,44121.0,135.8391,136.1741,135.7012,136.0263,44121.0
2024-02-15 15:00:00,138.08,138.17,137.72,137.84,39084.0,136.0263,136.1149,135.6716,135.7899,39084.0
2024-02-15 15:10:00,137.85,138.0,137.75,137.84,26886.0,135.7997,135.9475,135.7012,135.7899,26886.0
2024-02-15 15:20:00,137.84,138.05,137.78,137.93,42012.0,135.7899,135.9967,135.7307,135.8785,42012.0
2024-02-15 15:30:00,137.93,138.26,137.8,138.13,75150.0,135.8785,136.2036,135.7505,136.0755,75150.0
2024-02-15 15:40:00,138.11,138.12,137.61,137.65,46018.0,136.0558,136.0657,135.5633,135.6027,46018.0
2024-02-15 15:50:00,137.66,138.09,137.62,137.86,156259.0,135.6125,136.0361,135.5731,135.8096,156259.0
2024-02-16 09:30:00,137.33,137.49,136.83,136.87,42939.0,135.2874,135.4451,134.7949,134.8343,42939.0
2024-02-16 09:40:00,136.88,137.12,136.5,136.53,8098.0,134.8441,135.0806,134.4698,134.4993,8098.0
2024-02-16 09:50:00,136.49,137.2,136.41,137.13,13135.0,134.4599,135.1594,134.3811,135.0904,13135.0
2024-02-16 10:00:00,137.13,137.13,136.08,136.5,26750.0,135.0904,135.0904,134.056,134.4698,26750.0
2024-02-16 10:10:00,136.5,136.98,136.36,136.39,26658.0,134.4698,134.9426,134.3319,134.3614,26658.0
2024-02-16 10:20:00,136.34,136.38,135.99,136.25,26252.0,134.3122,134.3516,133.9674,134.2235,26252.0
2024-02-16 10:30:00,136.24,136.56,136.07,136.49,16418.0,134.2137,134.5289,134.0462,134.4599,16418.0
2024-02-16 10:40:00,136.47,136.8,136.39,136.52,19529.0,134.4402,134.7653,134.3614,134.4895,19529.0
2024-02-16 10:50:00,136.52,136.59,135.89,136.0,29074.0,134.4895,134.5584,133.8689,133.9772,29074.0
2024-02-16 11:00:00,136.09,136.13,135.85,135.97,10280.0,134.0659,134.1053,133.8295,133.9477,10280.0
2024-02-16 11:10:00,136.02,136.03,135.74,135.82,9525.0,133.9969,134.0068,133.7211,133.7999,9525.0
2024-02-16 11:20:00,135.81,136.11,135.8,136.11,9417.0,133.79,134.0856,133.7802,134.0856,9417.0
2024-02-16 11:30:00,136.16,136.31,135.93,136.24,11161.0,134.1348,134.2826,133.9083,134.2137,11161.0
2024-02-16 11:40:00,136.24,136.55,136.24,136.55,17449.0,134.2137,134.519,134.2137,134.519,17449.0
2024-02-16 11:50:00,136.58,136.74,136.39,136.59,22299.0,134.5486,134.7062,134.3614,134.5584,22299.0
2024-02-16 12:00:00,136.62,136.64,136.29,136.43,13556.0,134.588,134.6077,134.2629,134.4008,13556.0
2024-02-16 12:10:00,136.5,136.55,136.33,136.48,16288.0,134.4698,134.519,134.3023,134.4501,16288.0
2024-02-16 12:20:00,136.44,136.57,136.44,136.56,8953.0,134.4107,134.5387,134.4107,134.5289,8953.0
2024-02-16 12:30:00,136.56,136.56,136.37,136.38,3900.0,134.5289,134.5289,134.3417,134.3516,3900.0
2024-02-16 12:40:00,136.36,136.38,136.3,136.35,4283.0,134.3319,134.3516,134.2728,134.322,4283.0
2024-02-16 12:50:00,136.34,136.35,136.08,136.1,3844.0,134.3122,134.322,134.056,134.0757,3844.0
2024-02-16 13:00:00,136.07,136.07,135.69,135.9,6150.0,134.0462,134.0462,133.6718,133.8787,6150.0
2024-02-16 13:10:00,135.88,136.15,135.7,136.12,11692.0,133.859,134.125,133.6817,134.0954,11692.0
2024-02-16 13:20:00,136.12,136.33,136.06,136.23,11111.0,134.0954,134.3023,134.0363,134.2038,11111.0
2024-02-16 13:30:00,136.25,136.26,136.04,136.08,24781.0,134.2235,134.2334,134.0166,134.056,24781.0
2024-02-16 13:40:00,136.1,136.16,135.93,135.93,9826.0,134.0757,134.1348,133.9083,133.9083,9826.0
2024-02-16 13:50:00,135.95,136.15,135.94,136.15,6173.0,133.928,134.125,133.9181,134.125,6173.0
2024-02-16 14:00:00,136.16,136.34,136.12,136.18,10279.0,134.1348,134.3122,134.0954,134.1545,10279.0
2024-02-16 14:10:00,136.18,136.18,136.07,136.08,3481.0,134.1545,134.1545,134.0462,134.056,3481.0
2024-02-16 14:20:00,136.08,136.11,136.03,136.06,13377.0,134.056,134.0856,134.0068,134.0363,13377.0
2024-02-16 14:30:00,136.06,136.07,135.57,135.57,13046.0,134.0363,134.0462,133.5536,133.5536,13046.0
2024-02-16 14:40:00,135.57,135.57,134.69,134.8,23715.0,133.5536,133.5536,132.6867,132.7951,23715.0
2024-02-16 14:50:00,134.81,134.88,134.72,134.83,22871.0,132.8049,132.8739,132.7163,132.8246,22871.0
2024-02-16 15:00:00,134.84,135.17,134.82,135.06,36206.0,132.8345,133.1596,132.8148,133.0512,36206.0
2024-02-16 15:10:00,135.09,135.09,134.76,134.83,19347.0,133.0808,133.0808,132.7557,132.8246,19347.0
2024-02-16 15:20:00,134.86,135.02,134.59,134.64,66072.0,132.8542,133.0118,132.5882,132.6375,66072.0
2024-02-16 15:30:00,134.62,134.71,134.42,134.47,54561.0,132.6177,132.7064,132.4207,132.47,54561.0
2024-02-16 15:40:00,134.49,134.49,133.63,133.7,114219.0,132.4897,132.4897,131.6425,131.7114,114219.0
2024-02-16 15:50:00,133.7,134.32,133.65,134.18,254751.0,131.7114,132.3222,131.6622,132.1843,254751.0
2024-02-20 09:30:00,131.92,131.97,130.53,131.61,161648.0,129.9579,130.0072,128.5886,129.6525,161648.0
2024-02-20 09:40:00,131.61,131.68,130.77,131.25,73877.0,129.6525,129.7215,128.825,129.2979,73877.0
2024-02-20 09:50:00,131.37,131.75,130.97,131.75,28457.0,129.4161,129.7904,129.022,129.7904,28457.0
2024-02-20 10:00:00,131.71,131.99,131.25,131.63,84270.0,129.751,130.0269,129.2979,129.6722,84270.0
2024-02-20 10:10:00,131.58,131.79,131.23,131.63,58210.0,129.623,129.8298,129.2782,129.6722,58210.0
2024-02-20 10:20:00,131.58,132.13,131.29,131.83,45346.0,129.623,130.1648,129.3373,129.8692,45346.0
2024-02-20 10:30:00,131.83,132.17,131.75,131.97,94777.0,129.8692,130.2042,129.7904,130.0072,94777.0
2024-02-20 10:40:00,132.04,132.38,131.93,132.11,68425.0,130.0761,130.4111,129.9678,130.1451,68425.0
2024-02-20 10:50:00,132.16,132.44,132.1,132.44,40367.0,130.1943,130.4702,130.1352,130.4702,40367.0
2024-02-20 11:00:00,132.46,132.59,131.71,132.04,168207.0,130.4899,130.6179,129.751,130.0761,168207.0
2024-02-20 11:10:00,132.05,132.64,132.04,132.49,84573.0,130.086,130.6672,130.0761,130.5194,84573.0
2024-02-20 11:20:00,132.56,132.65,132.23,132.55,137482.0,130.5884,130.677,130.2633,130.5785,137482.0
2024-02-20 11:30:00,132.57,132.71,132.17,132.17,25745.0,130.5982,130.7362,130.2042,130.2042,25745.0
2024-02-20 11:40:00,132.16,132.16,131.61,131.61,34494.0,130.1943,130.1943,129.6525,129.6525,34494.0
2024-02-20 11:50:00,131.61,131.77,131.13,131.59,56953.0,129.6525,129.8101,129.1797,129.6328,56953.0
2024-02-20 12:00:00,131.53,131.6,131.06,131.08,21411.0,129.5737,129.6427,129.1107,129.1304,21411.0
2024-02-20 12:10:00,131.05,131.19,130.81,130.84,32616.0,129.1008,129.2388,128.8644,128.894,32616.0
2024-02-20 12:20:00,130.84,131.58,130.81,131.49,44955.0,128.894,129.623,128.8644,129.5343,44955.0
2024-02-20 12:30:00,131.49,131.84,131.41,131.83,16481.0,129.5343,129.8791,129.4555,129.8692,16481.0
2024-02-20 12:40:00,131.86,132.11,131.74,131.83,61416.0,129.8988,130.1451,129.7806,129.8692,61416.0
2024-02-20 12:50:00,131.84,132.19,131.83,132.08,12593.0,129.8791,130.2239,129.8692,130.1155,12593.0
2024-02-20 13:00:00,132.11,132.16,131.85,131.85,12431.0,130.1451,130.1943,129.8889,129.8889,12431.0
2024-02-20 13:10:00,131.89,132.03,131.69,131.73,19033.0,129.9284,130.0663,129.7313,129.7707,19033.0
2024-02-20 13:20:00,131.73,131.95,131.6,131.62,27040.0,129.7707,129.9875,129.6427,129.6624,27040.0
2024-02-20 13:30:00,131.59,131.99,131.47,131.99,16830.0,129.6328,130.0269,129.5146,130.0269,16830.0
2024-02-20 13:40:00,132.04,132.31,131.88,131.98,24979.0,130.0761,130.3421,129.9185,130.017,24979.0
2024-02-20 13:50:00,131.95,132.17,131.92,132.13,13215.0,129.9875,130.2042,129.9579,130.1648,13215.0
2024-02-20 14:00:00,132.09,132.12,131.92,131.92,9685.0,130.1254,130.1549,129.9579,129.9579,9685.0
2024-02-20 14:10:00,131.92,132.07,131.8,132.07,10915.0,129.9579,130.1057,129.8397,130.1057,10915.0
2024-02-20 14:20:00,132.03,132.04,131.89,131.98,11710.0,130.0663,130.0761,129.9284,130.017,11710.0
2024-02-20 14:30:00,131.95,132.0,131.71,131.79,13542.0,129.9875,130.0367,129.751,129.8298,13542.0
2024-02-20 14:40:00,131.76,132.09,131.73,132.08,46901.0,129.8003,130.1254,129.7707,130.1155,46901.0
2024-02-20 14:50:00,132.06,132.13,131.94,132.06,19221.0,130.0958,130.1648,129.9776,130.0958,19221.0
2024-02-20 15:00:00,132.1,132.11,131.83,131.87,25775.0,130.1352,130.1451,129.8692,129.9087,25775.0
2024-02-20 15:10:00,131.87,132.0,131.72,131.72,23447.0,129.9087,130.0367,129.7609,129.7609,23447.0
2024-02-20 15:20:00,131.76,131.81,131.59,131.7,29901.0,129.8003,129.8495,129.6328,129.7412,29901.0
2024-02-20 15:30:00,131.72,131.72,131.04,131.17,55131.0,129.7609,129.7609,129.091,129.2191,55131.0
2024-02-20 15:40:00,131.15,131.5,131.13,131.34,54568.0,129.1994,129.5442,129.1797,129.3865,54568.0
2024-02-20 15:50:00,131.37,131.39,130.66,130.75,394540.0,129.4161,129.4358,128.7166,128.8053,394540.0
2024-02-21 09:30:00,131.15,132.59,130.9,132.51,177583.0,129.1994,130.6179,128.9531,130.5391,177583.0
2024-02-21 09:40:00,132.59,132.59,131.42,132.05,129976.0,130.6179,130.6179,129.4653,130.086,129976.0
2024-02-21 09:50:00,132.05,132.52,131.92,132.34,105631.0,130.086,130.549,129.9579,130.3717,105631.0
2024-02-21 10:00:00,132.34,133.25,132.2,133.12,240071.0,130.3717,131.2681,130.2337,131.1401,240071.0
2024-02-21 10:10:00,132.98,133.33,132.94,133.2,43993.0,131.0021,131.3469,130.9627,131.2189,43993.0
2024-02-21 10:20:00,133.2,133.49,132.98,133.26,321543.0,131.2189,131.5046,131.0021,131.278,321543.0
2024-02-21 10:30:00,133.26,133.26,132.63,132.79,298553.0,131.278,131.278,130.6573,130.815,298553.0
2024-02-21 10:40:00,132.78,132.81,131.98,132.04,175634.0,130.8051,130.8347,130.017,130.0761,175634.0
2024-02-21 10:50:00,132.05,132.27,131.87,132.23,212798.0,130.086,130.3027,129.9087,130.2633,212798.0
2024-02-21 11:00:00,132.28,132.7,132.26,132.61,251639.0,130.3126,130.7263,130.2928,130.6376,251639.0
2024-02-21 11:10:00,132.61,132.78,132.4,132.58,140442.0,130.6376,130.8051,130.4308,130.6081,140442.0
2024-02-21 11:20:00,132.59,132.64,132.36,132.48,292739.0,130.6179,130.6672,130.3914,130.5096,292739.0
2024-02-21 11:30:00,132.54,132.59,132.37,132.44,59333.0,130.5687,130.6179,130.4012,130.4702,59333.0
2024-02-21 11:40:00,132.45,132.57,132.39,132.41,25118.0,130.48,130.5982,130.4209,130.4406,25118.0
2024-02-21 11:50:00,132.38,132.38,132.0,132.24,230697.0,130.4111,130.4111,130.0367,130.2731,230697.0
2024-02-21 12:00:00,132.25,132.28,132.02,132.05,18434.0,130.283,130.3126,130.0564,130.086,18434.0
2024-02-21 12:10:00,132.03,132.37,131.92,132.3,230206.0,130.0663,130.4012,129.9579,130.3323,230206.0
2024-02-21 12:20:00,132.31,132.33,132.13,132.25,334306.0,130.3421,130.3618,130.1648,130.283,334306.0
2024-02-21 12:30:00,132.2,132.28,132.08,132.19,120775.0,130.2337,130.3126,130.1155,130.2239,120775.0
2024-02-21 12:40:00,132.21,132.37,131.87,132.31,111036.0,130.2436,130.4012,129.9087,130.3421,111036.0
2024-02-21 12:50:00,132.25,132.32,132.0,132.13,63908.0,130.283,130.352,130.0367,130.1648,63908.0
2024-02-21 13:00:00,132.11,132.11,131.72,131.78,32166.0,130.1451,130.1451,129.7609,129.82,32166.0
2024-02-21 13:10:00,131.79,131.95,131.76,131.78,21670.0,129.8298,129.9875,129.8003,129.82,21670.0
2024-02-21 13:20:00,131.78,131.9,131.44,131.61,38629.0,129.82,129.9382,129.485,129.6525,38629.0
2024-02-21 13:30:00,131.62,131.87,131.49,131.82,89180.0,129.6624,129.9087,129.5343,129.8594,89180.0
2024-02-21 13:40:00,131.83,132.01,131.73,132.01,23030.0,129.8692,130.0466,129.7707,130.0466,23030.0
2024-02-21 13:50:00,132.01,132.04,131.88,131.99,53716.0,130.0466,130.0761,129.9185,130.0269,53716.0
2024-02-21 14:00:00,131.97,132.16,131.9,132.03,242609.0,130.0072,130.1943,129.9382,130.0663,242609.0
2024-02-21 14:10:00,132.02,132.02,131.78,131.86,51848.0,130.0564,130.0564,129.82,129.8988,51848.0
2024-02-21 14:20:00,131.84,132.19,131.82,132.11,74635.0,129.8791,130.2239,129.8594,130.1451,74635.0
2024-02-21 14:30:00,132.11,132.11,131.88,131.99,67912.0,130.1451,130.1451,129.9185,130.0269,67912.0
2024-02-21 14:40:00,131.99,132.24,131.91,132.19,103021.0,130.0269,130.2731,129.9481,130.2239,103021.0
2024-02-21 14:50:00,132.19,132.24,132.1,132.16,45903.0,130.2239,130.2731,130.1352,130.1943,45903.0
2024-02-21 15:00:00,132.13,132.15,131.88,131.92,52112.0,130.1648,130.1845,129.9185,129.9579,52112.0
2024-02-21 15:10:00,131.91,131.91,131.7,131.8,76152.0,129.9481,129.9481,129.7412,129.8397,76152.0
2024-02-21 15:20:00,131.8,131.98,131.61,131.82,80465.0,129.8397,130.017,129.6525,129.8594,80465.0
2024-02-21 15:30:00,131.85,132.1,131.74,132.03,76667.0,129.8889,130.1352,129.7806,130.0663,76667.0
2024-02-21 15:40:00,132.02,132.5,131.99,132.31,85380.0,130.0564,130.5293,130.0269,130.3421,85380.0
2024-02-21 15:50:00,132.3,132.66,132.19,132.46,288069.0,130.3323,130.6869,130.2239,130.4899,288069.0
2024-02-22 09:30:00,133.4,134.43,133.27,134.12,107391.0,131.4159,132.4306,131.2878,132.1252,107391.0
2024-02-22 09:40:00,133.96,134.66,133.62,134.66,73507.0,131.9676,132.6572,131.6326,132.6572,73507.0
2024-02-22 09:50:00,134.64,134.72,134.21,134.38,34081.0,132.6375,132.7163,132.2138,132.3813,34081.0
2024-02-22 10:00:00,134.43,134.64,133.8,133.8,48660.0,132.4306,132.6375,131.8099,131.8099,48660.0
2024-02-22 10:10:00,133.87,133.87,133.42,133.42,48005.0,131.8789,131.8789,131.4356,131.4356,48005.0
2024-02-22 10:20:00,133.43,133.57,133.11,133.49,50201.0,131.4454,131.5834,131.1302,131.5046,50201.0
2024-02-22 10:30:00,133.49,133.57,133.29,133.34,19796.0,131.5046,131.5834,131.3075,131.3568,19796.0
2024-02-22 10:40:00,133.36,133.36,133.14,133.23,45648.0,131.3765,131.3765,131.1598,131.2484,45648.0
2024-02-22 10:50:00,133.22,133.32,133.1,133.21,17524.0,131.2386,131.3371,131.1204,131.2287,17524.0
2024-02-22 11:00:00,133.2,133.24,132.99,132.99,24068.0,131.2189,131.2583,131.012,131.012,24068.0
2024-02-22 11:10:00,133.06,133.37,132.94,133.27,36375.0,131.081,131.3863,130.9627,131.2878,36375.0
2024-02-22 11:20:00,133.29,133.31,132.93,132.98,21863.0,131.3075,131.3272,130.9529,131.0021,21863.0
2024-02-22 11:30:00,133.02,133.14,132.94,133.06,25531.0,131.0415,131.1598,130.9627,131.081,25531.0
2024-02-22 11:40:00,133.06,133.24,132.95,132.96,61584.0,131.081,131.2583,130.9726,130.9824,61584.0
2024-02-22 11:50:00,133.0,133.17,132.99,133.04,54025.0,131.0218,131.1893,131.012,131.0612,54025.0
2024-02-22 12:00:00,132.99,133.11,132.73,133.0,68859.0,131.012,131.1302,130.7559,131.0218,68859.0
2024-02-22 12:10:00,133.0,133.06,132.79,132.9,14045.0,131.0218,131.081,130.815,130.9233,14045.0
2024-02-22 12:20:00,132.88,133.05,132.84,132.95,16800.0,130.9036,131.0711,130.8642,130.9726,16800.0
2024-02-22 12:30:00,132.95,132.98,132.86,132.89,7336.0,130.9726,131.0021,130.8839,130.9135,7336.0
2024-02-22 12:40:00,132.89,132.94,132.79,132.9,25944.0,130.9135,130.9627,130.815,130.9233,25944.0
2024-02-22 12:50:00,132.91,133.05,132.9,132.94,19154.0,130.9332,131.0711,130.9233,130.9627,19154.0
2024-02-22 13:00:00,132.93,132.95,132.83,132.89,18769.0,130.9529,130.9726,130.8544,130.9135,18769.0
2024-02-22 13:10:00,132.88,133.04,132.75,132.91,446766.0,130.9036,131.0612,130.7756,130.9332,446766.0
2024-02-22 13:20:00,132.92,133.06,132.84,133.03,150060.0,130.943,131.081,130.8642,131.0514,150060.0
2024-02-22 13:30:00,133.03,133.08,132.96,133.02,78611.0,131.0514,131.1007,130.9824,131.0415,78611.0
2024-02-22 13:40:00,133.02,133.19,132.98,133.08,56413.0,131.0415,131.209,131.0021,131.1007,56413.0
2024-02-22 13:50:00,133.09,133.11,132.9,133.01,31065.0,131.1105,131.1302,130.9233,131.0317,31065.0
2024-02-22 14:00:00,133.02,133.37,133.02,133.22,58354.0,131.0415,131.3863,131.0415,131.2386,58354.0
2024-02-22 14:10:00,133.23,133.42,133.17,133.2,104073.0,131.2484,131.4356,131.1893,131.2189,104073.0
2024-02-22 14:20:00,133.21,133.68,133.02,133.56,108735.0,131.2287,131.6917,131.0415,131.5735,108735.0
2024-02-22 14:30:00,133.59,133.64,133.36,133.53,33677.0,131.6031,131.6523,131.3765,131.544,33677.0
2024-02-22 14:40:00,133.56,133.56,133.04,133.25,48628.0,131.5735,131.5735,131.0612,131.2681,48628.0
2024-02-22 14:50:00,133.24,133.24,132.93,133.09,36908.0,131.2583,131.2583,130.9529,131.1105,36908.0
2024-02-22 15:00:00,133.09,133.53,133.09,133.37,42692.0,131.1105,131.544,131.1105,131.3863,42692.0
2024-02-22 15:10:00,133.39,133.56,133.25,133.38,34375.0,131.406,131.5735,131.2681,131.3962,34375.0
2024-02-22 15:20:00,133.36,133.46,133.03,133.07,115952.0,131.3765,131.475,131.0514,131.0908,115952.0
2024-02-22 15:30:00,133.06,133.15,132.83,132.87,68636.0,131.081,131.1696,130.8544,130.8938,68636.0
2024-02-22 15:40:00,132.86,133.09,132.71,132.93,83379.0,130.8839,131.1105,130.7362,130.9529,83379.0
2024-02-22 15:50:00,132.91,133.1,132.42,132.44,274999.0,130.9332,131.1204,130.4505,130.4702,274999.0
2024-02-23 09:30:00,132.45,133.25,132.01,132.99,67527.0,130.48,131.2681,130.0466,131.012,67527.0
2024-02-23 09:40:00,133.06,133.07,132.56,133.02,43816.0,131.081,131.0908,130.5884,131.0415,43816.0
2024-02-23 09:50:00,132.84,132.84,132.35,132.68,18055.0,130.8642,130.8642,130.3815,130.7066,18055.0
2024-02-23 10:00:00,132.7,132.91,132.53,132.91,29561.0,130.7263,130.9332,130.5588,130.9332,29561.0
2024-02-23 10:10:00,132.93,133.14,132.84,133.03,36206.0,130.9529,131.1598,130.8642,131.0514,36206.0
2024-02-23 10:20:00,133.03,133.26,132.94,133.13,40585.0,131.0514,131.278,130.9627,131.1499,40585.0
2024-02-23 10:30:00,133.12,133.43,133.0,133.34,41355.0,131.1401,131.4454,131.0218,131.3568,41355.0
2024-02-23 10:40:00,133.36,133.69,133.34,133.42,31349.0,131.3765,131.7016,131.3568,131.4356,31349.0
2024-02-23 10:50:00,133.45,133.72,133.39,133.72,66932.0,131.4652,131.7311,131.406,131.7311,66932.0
2024-02-23 11:00:00,133.71,133.79,133.36,133.63,67571.0,131.7213,131.8001,131.3765,131.6425,67571.0
2024-02-23 11:10:00,133.63,134.52,133.63,134.45,220579.0,131.6425,132.5192,131.6425,132.4503,220579.0
2024-02-23 11:20:00,134.45,134.89,134.42,134.66,18542.0,132.4503,132.8837,132.4207,132.6572,18542.0
2024-02-23 11:30:00,134.63,134.66,134.19,134.21,94193.0,132.6276,132.6572,132.1941,132.2138,94193.0
2024-02-23 11:40:00,134.23,134.34,133.97,134.24,130834.0,132.2335,132.3419,131.9774,132.2434,130834.0
2024-02-23 11:50:00,134.28,134.5,134.07,134.19,24178.0,132.2828,132.4995,132.0759,132.1941,24178.0
2024-02-23 12:00:00,134.26,134.51,134.26,134.48,23238.0,132.2631,132.5094,132.2631,132.4798,23238.0
2024-02-23 12:10:00,134.46,134.62,134.42,134.56,37880.0,132.4601,132.6177,132.4207,132.5586,37880.0
2024-02-23 12:20:00,134.56,134.64,134.45,134.52,64971.0,132.5586,132.6375,132.4503,132.5192,64971.0
2024-02-23 12:30:00,134.53,134.72,134.43,134.69,38927.0,132.5291,132.7163,132.4306,132.6867,38927.0
2024-02-23 12:40:00,134.67,134.72,134.62,134.7,31532.0,132.667,132.7163,132.6177,132.6966,31532.0
2024-02-23 12:50:00,134.71,135.06,134.63,134.74,37984.0,132.7064,133.0512,132.6276,132.736,37984.0
2024-02-23 13:00:00,134.73,134.74,134.59,134.64,34086.0,132.7261,132.736,132.5882,132.6375,34086.0
2024-02-23 13:10:00,134.68,134.96,134.68,134.89,23621.0,132.6769,132.9527,132.6769,132.8837,23621.0
2024-02-23 13:20:00,134.93,134.93,134.71,134.72,33500.0,132.9231,132.9231,132.7064,132.7163,33500.0
2024-02-23 13:30:00,134.72,134.76,134.53,134.55,36051.0,132.7163,132.7557,132.5291,132.5488,36051.0
2024-02-23 13:40:00,134.54,134.64,134.42,134.6,17733.0,132.5389,132.6375,132.4207,132.598,17733.0
2024-02-23 13:50:00,134.62,134.63,133.94,134.22,580189.0,132.6177,132.6276,131.9479,132.2237,580189.0
2024-02-23 14:00:00,134.22,134.22,133.84,133.92,28693.0,132.2237,132.2237,131.8494,131.9282,28693.0
2024-02-23 14:10:00,133.92,134.09,133.85,133.99,25088.0,131.9282,132.0956,131.8592,131.9971,25088.0
2024-02-23 14:20:00,134.03,134.03,133.73,133.82,32382.0,132.0365,132.0365,131.741,131.8296,32382.0
2024-02-23 14:30:00,133.81,134.01,133.77,133.82,27945.0,131.8198,132.0168,131.7804,131.8296,27945.0
2024-02-23 14:40:00,133.82,133.84,133.55,133.56,46000.0,131.8296,131.8494,131.5637,131.5735,46000.0
2024-02-23 14:50:00,133.55,133.76,133.5,133.64,62026.0,131.5637,131.7705,131.5144,131.6523,62026.0
2024-02-23 15:00:00,133.62,133.82,133.58,133.65,67591.0,131.6326,131.8296,131.5932,131.6622,67591.0
2024-02-23 15:10:00,133.64,133.79,133.58,133.64,34154.0,131.6523,131.8001,131.5932,131.6523,34154.0
2024-02-23 15:20:00,133.63,134.01,133.63,133.84,48575.0,131.6425,132.0168,131.6425,131.8494,48575.0
2024-02-23 15:30:00,133.84,133.84,133.46,133.46,36062.0,131.8494,131.8494,131.475,131.475,36062.0
2024-02-23 15:40:00,133.47,133.66,133.18,133.59,78049.0,131.4849,131.672,131.1992,131.6031,78049.0
2024-02-23 15:50:00,133.61,133.72,133.06,133.09,295948.0,131.6228,131.7311,131.081,131.1105,295948.0
2024-02-26 09:30:00,132.3,133.17,132.07,133.17,30298.0,130.3323,131.1893,130.1057,131.1893,30298.0
2024-02-26 09:40:00,133.16,133.5,132.91,133.43,13521.0,131.1795,131.5144,130.9332,131.4454,13521.0
2024-02-26 09:50:00,133.67,133.9,133.47,133.72,60159.0,131.6819,131.9085,131.4849,131.7311,60159.0
2024-02-26 10:00:00,133.78,134.11,133.51,134.05,64155.0,131.7902,132.1153,131.5243,132.0562,64155.0
2024-02-26 10:10:00,134.11,134.11,133.66,133.77,14887.0,132.1153,132.1153,131.672,131.7804,14887.0
2024-02-26 10:20:00,133.81,134.07,133.73,134.06,9698.0,131.8198,132.0759,131.741,132.0661,9698.0
2024-02-26 10:30:00,134.08,134.53,134.07,134.1,29977.0,132.0858,132.5291,132.0759,132.1055,29977.0
2024-02-26 10:40:00,134.13,134.21,133.88,133.98,14431.0,132.135,132.2138,131.8888,131.9873,14431.0
2024-02-26 10:50:00,133.94,134.05,133.81,133.88,15751.0,131.9479,132.0562,131.8198,131.8888,15751.0
2024-02-26 11:00:00,133.88,134.01,133.64,133.69,15508.0,131.8888,132.0168,131.6523,131.7016,15508.0
2024-02-26 11:10:00,133.66,133.75,133.65,133.74,11432.0,131.672,131.7607,131.6622,131.7508,11432.0
2024-02-26 11:20:00,133.67,133.76,133.44,133.51,23293.0,131.6819,131.7705,131.4553,131.5243,23293.0
2024-02-26 11:30:00,133.47,133.66,133.41,133.59,16109.0,131.4849,131.672,131.4257,131.6031,16109.0
2024-02-26 11:40:00,133.59,133.65,133.48,133.64,9611.0,131.6031,131.6622,131.4947,131.6523,9611.0
2024-02-26 11:50:00,133.71,133.72,133.59,133.59,15696.0,131.7213,131.7311,131.6031,131.6031,15696.0
2024-02-26 12:00:00,133.59,133.62,133.51,133.59,13155.0,131.6031,131.6326,131.5243,131.6031,13155.0
2024-02-26 12:10:00,133.62,133.62,133.42,133.42,9742.0,131.6326,131.6326,131.4356,131.4356,9742.0
2024-02-26 12:20:00,133.42,133.69,133.42,133.63,9085.0,131.4356,131.7016,131.4356,131.6425,9085.0
2024-02-26 12:30:00,133.63,133.63,133.46,133.49,14785.0,131.6425,131.6425,131.475,131.5046,14785.0
2024-02-26 12:40:00,133.47,133.5,133.34,133.38,14443.0,131.4849,131.5144,131.3568,131.3962,14443.0
2024-02-26 12:50:00,133.39,133.52,133.33,133.34,14292.0,131.406,131.5341,131.3469,131.3568,14292.0
2024-02-26 13:00:00,133.33,133.35,133.15,133.15,13276.0,131.3469,131.3666,131.1696,131.1696,13276.0
2024-02-26 13:10:00,133.18,133.28,133.13,133.2,17006.0,131.1992,131.2977,131.1499,131.2189,17006.0
2024-02-26 13:20:00,133.2,133.3,133.03,133.05,45396.0,131.2189,131.3174,131.0514,131.0711,45396.0
2024-02-26 13:30:00,133.04,133.37,133.04,133.37,11632.0,131.0612,131.3863,131.0612,131.3863,11632.0
2024-02-26 13:40:00,133.36,133.65,133.36,133.59,14564.0,131.3765,131.6622,131.3765,131.6031,14564.0
2024-02-26 13:50:00,133.6,133.81,133.55,133.76,17317.0,131.6129,131.8198,131.5637,131.7705,17317.0
2024-02-26 14:00:00,133.76,133.79,133.55,133.64,34367.0,131.7705,131.8001,131.5637,131.6523,34367.0
2024-02-26 14:10:00,133.65,133.66,133.51,133.64,20955.0,131.6622,131.672,131.5243,131.6523,20955.0
2024-02-26 14:20:00,133.61,133.67,133.49,133.61,12771.0,131.6228,131.6819,131.5046,131.6228,12771.0
2024-02-26 14:30:00,133.6,133.64,133.38,133.46,31591.0,131.6129,131.6523,131.3962,131.475,31591.0
2024-02-26 14:40:00,133.49,133.59,133.37,133.52,16893.0,131.5046,131.6031,131.3863,131.5341,16893.0
2024-02-26 14:50:00,133.53,133.83,133.51,133.75,20709.0,131.544,131.8395,131.5243,131.7607,20709.0
2024-02-26 15:00:00,133.79,134.01,133.78,134.0,16662.0,131.8001,132.0168,131.7902,132.007,16662.0
2024-02-26 15:10:00,133.98,134.0,133.81,133.84,26538.0,131.9873,132.007,131.8198,131.8494,26538.0
2024-02-26 15:20:00,133.84,134.04,133.78,133.97,31020.0,131.8494,132.0464,131.7902,131.9774,31020.0
2024-02-26 15:30:00,134.0,134.05,133.64,133.68,48460.0,132.007,132.0562,131.6523,131.6917,48460.0
2024-02-26 15:40:00,133.65,133.81,133.65,133.81,30450.0,131.6622,131.8198,131.6622,131.8198,30450.0
2024-02-26 15:50:00,133.84,133.84,133.3,133.33,112162.0,131.8494,131.8494,131.3174,131.3469,112162.0
2024-02-27 09:30:00,133.45,133.73,132.83,132.97,23812.0,131.4652,131.741,130.8544,130.9923,23812.0
2024-02-27 09:40:00,133.02,133.5,133.02,133.41,6403.0,131.0415,131.5144,131.0415,131.4257,6403.0
2024-02-27 09:50:00,133.31,133.6,133.31,133.49,11598.0,131.3272,131.6129,131.3272,131.5046,11598.0
2024-02-27 10:00:00,133.49,133.59,133.28,133.43,19371.0,131.5046,131.6031,131.2977,131.4454,19371.0
2024-02-27 10:10:00,133.44,133.44,132.88,132.89,18279.0,131.4553,131.4553,130.9036,130.9135,18279.0
2024-02-27 10:20:00,132.87,132.9,132.62,132.81,25039.0,130.8938,130.9233,130.6475,130.8347,25039.0
2024-02-27 10:30:00,132.81,133.0,132.66,132.66,37285.0,130.8347,131.0218,130.6869,130.6869,37285.0
2024-02-27 10:40:00,132.66,132.74,132.39,132.42,29128.0,130.6869,130.7657,130.4209,130.4505,29128.0
2024-02-27 10:50:00,132.42,132.69,132.28,132.69,38008.0,130.4505,130.7165,130.3126,130.7165,38008.0
2024-02-27 11:00:00,132.69,132.93,132.67,132.91,29808.0,130.7165,130.9529,130.6968,130.9332,29808.0
2024-02-27 11:10:00,132.91,133.08,132.81,132.95,12627.0,130.9332,131.1007,130.8347,130.9726,12627.0
2024-02-27 11:20:00,132.94,133.12,132.9,133.08,11292.0,130.9627,131.1401,130.9233,131.1007,11292.0
2024-02-27 11:30:00,133.05,133.2,132.93,133.08,17843.0,131.0711,131.2189,130.9529,131.1007,17843.0
2024-02-27 11:40:00,133.08,133.33,133.0,133.28,17347.0,131.1007,131.3469,131.0218,131.2977,17347.0
2024-02-27 11:50:00,133.36,133.5,133.26,133.36,16231.0,131.3765,131.5144,131.278,131.3765,16231.0
2024-02-27 12:00:00,133.35,133.53,133.35,133.41,14938.0,131.3666,131.544,131.3666,131.4257,14938.0
2024-02-27 12:10:00,133.41,133.55,133.21,133.26,30578.0,131.4257,131.5637,131.2287,131.278,30578.0
2024-02-27 12:20:00,133.25,133.55,133.18,133.53,19844.0,131.2681,131.5637,131.1992,131.544,19844.0
2024-02-27 12:30:00,133.5,133.51,133.15,133.15,22128.0,131.5144,131.5243,131.1696,131.1696,22128.0
2024-02-27 12:40:00,133.16,133.25,132.84,132.84,14809.0,131.1795,131.2681,130.8642,130.8642,14809.0
2024-02-27 12:50:00,132.87,133.05,132.78,132.81,22367.0,130.8938,131.0711,130.8051,130.8347,22367.0
2024-02-27 13:00:00,132.79,132.81,132.5,132.64,12790.0,130.815,130.8347,130.5293,130.6672,12790.0
2024-02-27 13:10:00,132.67,132.72,132.49,132.5,13584.0,130.6968,130.746,130.5194,130.5293,13584.0
2024-02-27 13:20:00,132.5,132.62,132.46,132.5,26646.0,130.5293,130.6475,130.4899,130.5293,26646.0
2024-02-27 13:30:00,132.49,132.88,132.47,132.86,33325.0,130.5194,130.9036,130.4997,130.8839,33325.0
2024-02-27 13:40:00,132.86,133.0,132.8,132.99,16634.0,130.8839,131.0218,130.8248,131.012,16634.0
2024-02-27 13:50:00,133.01,133.03,132.76,132.92,36065.0,131.0317,131.0514,130.7854,130.943,36065.0
2024-02-27 14:00:00,132.91,133.09,132.86,133.06,23336.0,130.9332,131.1105,130.8839,131.081,23336.0
2024-02-27 14:10:00,133.08,133.27,133.04,133.24,11085.0,131.1007,131.2878,131.0612,131.2583,11085.0
2024-02-27 14:20:00,133.24,133.28,133.16,133.27,10542.0,131.2583,131.2977,131.1795,131.2878,10542.0
2024-02-27 14:30:00,133.27,133.28,132.95,132.96,19975.0,131.2878,131.2977,130.9726,130.9824,19975.0
2024-02-27 14:40:00,132.97,132.97,132.82,132.86,19998.0,130.9923,130.9923,130.8445,130.8839,19998.0
2024-02-27 14:50:00,132.86,132.97,132.83,132.92,14233.0,130.8839,130.9923,130.8544,130.943,14233.0
2024-02-27 15:00:00,132.92,132.98,132.89,132.93,24934.0,130.943,131.0021,130.9135,130.9529,24934.0
2024-02-27 15:10:00,132.93,132.95,132.7,132.72,20426.0,130.9529,130.9726,130.7263,130.746,20426.0
2024-02-27 15:20:00,132.71,132.88,132.62,132.79,22506.0,130.7362,130.9036,130.6475,130.815,22506.0
2024-02-27 15:30:00,132.82,133.2,132.81,133.18,42958.0,130.8445,131.2189,130.8347,131.1992,42958.0
2024-02-27 15:40:00,133.16,133.28,132.98,133.14,50771.0,131.1795,131.2977,131.0021,131.1598,50771.0
2024-02-27 15:50:00,133.14,133.31,133.05,133.25,233580.0,131.1598,131.3272,131.0711,131.2681,233580.0
2024-02-28 09:30:00,132.56,132.56,132.06,132.38,10603.0,130.5884,130.5884,130.0958,130.4111,10603.0
2024-02-28 09:40:00,132.29,132.63,132.28,132.36,18066.0,130.3224,130.6573,130.3126,130.3914,18066.0
2024-02-28 09:50:00,132.34,132.52,131.78,132.0,27419.0,130.3717,130.549,129.82,130.0367,27419.0
2024-02-28 10:00:00,132.03,132.21,131.95,132.15,22590.0,130.0663,130.2436,129.9875,130.1845,22590.0
2024-02-28 10:10:00,132.15,132.46,132.0,132.04,46554.0,130.1845,130.4899,130.0367,130.0761,46554.0
2024-02-28 10:20:00,132.02,132.16,131.94,131.99,50585.0,130.0564,130.1943,129.9776,130.0269,50585.0
2024-02-28 10:30:00,131.97,132.18,131.97,132.0,20918.0,130.0072,130.214,130.0072,130.0367,20918.0
2024-02-28 10:40:00,132.03,132.13,131.97,132.03,26257.0,130.0663,130.1648,130.0072,130.0663,26257.0
2024-02-28 10:50:00,132.01,132.04,131.58,131.84,47929.0,130.0466,130.0761,129.623,129.8791,47929.0
2024-02-28 11:00:00,131.81,132.12,131.81,131.92,16245.0,129.8495,130.1549,129.8495,129.9579,16245.0
2024-02-28 11:10:00,131.95,131.95,131.51,131.54,18414.0,129.9875,129.9875,129.554,129.5836,18414.0
2024-02-28 11:20:00,131.56,131.6,131.41,131.55,21229.0,129.6033,129.6427,129.4555,129.5934,21229.0
2024-02-28 11:30:00,131.55,131.55,131.3,131.33,33332.0,129.5934,129.5934,129.3471,129.3767,33332.0
2024-02-28 11:40:00,131.32,131.68,131.19,131.63,19658.0,129.3668,129.7215,129.2388,129.6722,19658.0
2024-02-28 11:50:00,131.65,131.78,131.6,131.68,16773.0,129.6919,129.82,129.6427,129.7215,16773.0
2024-02-28 12:00:00,131.68,131.68,131.49,131.57,20013.0,129.7215,129.7215,129.5343,129.6131,20013.0
2024-02-28 12:10:00,131.59,131.61,131.21,131.21,9668.0,129.6328,129.6525,129.2585,129.2585,9668.0
2024-02-28 12:20:00,131.21,131.22,130.91,130.97,35160.0,129.2585,129.2683,128.9629,129.022,35160.0
2024-02-28 12:30:00,130.96,131.16,130.82,130.85,16670.0,129.0122,129.2092,128.8743,128.9038,16670.0
2024-02-28 12:40:00,130.83,131.02,130.8,131.02,17920.0,128.8841,129.0713,128.8546,129.0713,17920.0
2024-02-28 12:50:00,131.03,131.15,130.98,131.15,9882.0,129.0811,129.1994,129.0319,129.1994,9882.0
2024-02-28 13:00:00,131.12,131.18,130.93,130.95,39083.0,129.1698,129.2289,128.9826,129.0023,39083.0
2024-02-28 13:10:00,131.0,131.2,130.99,131.2,9656.0,129.0516,129.2486,129.0417,129.2486,9656.0
2024-02-28 13:20:00,131.2,131.24,131.09,131.18,23058.0,129.2486,129.288,129.1403,129.2289,23058.0
2024-02-28 13:30:00,131.22,131.55,131.22,131.44,9930.0,129.2683,129.5934,129.2683,129.485,9930.0
2024-02-28 13:40:00,131.47,131.52,131.4,131.47,5839.0,129.5146,129.5639,129.4456,129.5146,5839.0
2024-02-28 13:50:00,131.46,131.53,131.35,131.47,17679.0,129.5047,129.5737,129.3964,129.5146,17679.0
2024-02-28 14:00:00,131.55,131.88,131.3,131.3,60520.0,129.5934,129.9185,129.3471,129.3471,60520.0
2024-02-28 14:10:00,131.27,131.44,130.87,131.27,76382.0,129.3176,129.485,128.9235,129.3176,76382.0
2024-02-28 14:20:00,131.23,131.25,130.7,130.72,10276.0,129.2782,129.2979,128.7561,128.7758,10276.0
2024-02-28 14:30:00,130.69,130.75,130.35,130.59,45666.0,128.7462,128.8053,128.4113,128.6477,45666.0
2024-02-28 14:40:00,130.59,130.62,130.37,130.44,49995.0,128.6477,128.6772,128.431,128.4999,49995.0
2024-02-28 14:50:00,130.44,130.74,130.34,130.51,62611.0,128.4999,128.7955,128.4014,128.5689,62611.0
2024-02-28 15:00:00,130.51,131.06,130.47,130.75,194202.0,128.5689,129.1107,128.5295,128.8053,194202.0
2024-02-28 15:10:00,130.75,130.82,130.5,130.81,50204.0,128.8053,128.8743,128.559,128.8644,50204.0
2024-02-28 15:20:00,130.82,130.93,130.6,130.67,55833.0,128.8743,128.9826,128.6575,128.7265,55833.0
2024-02-28 15:30:00,130.7,130.7,130.25,130.28,49043.0,128.7561,128.7561,128.3127,128.3423,49043.0
2024-02-28 15:40:00,130.28,130.41,130.13,130.24,86041.0,128.3423,128.4704,128.1945,128.3029,86041.0
2024-02-28 15:50:00,130.24,130.29,129.94,130.11,252768.0,128.3029,128.3522,128.0074,128.1748,252768.0
2024-02-29 09:30:00,130.65,130.95,130.14,130.68,29793.0,128.7068,129.0023,128.2044,128.7363,29793.0
2024-02-29 09:40:00,130.71,130.71,130.05,130.41,12470.0,128.7659,128.7659,128.1157,128.4704,12470.0
2024-02-29 09:50:00,130.45,130.64,130.29,130.64,13023.0,128.5098,128.6969,128.3522,128.6969,13023.0
2024-02-29 10:00:00,130.69,130.95,130.5,130.6,24755.0,128.7462,129.0023,128.559,128.6575,24755.0
2024-02-29 10:10:00,130.56,130.56,130.02,130.24,22156.0,128.6181,128.6181,128.0862,128.3029,22156.0
2024-02-29 10:20:00,130.29,130.3,130.0,130.07,21216.0,128.3522,128.362,128.0665,128.1354,21216.0
2024-02-29 10:30:00,130.04,130.39,130.02,130.35,43928.0,128.1059,128.4507,128.0862,128.4113,43928.0
2024-02-29 10:40:00,130.35,130.36,130.14,130.25,22223.0,128.4113,128.4211,128.2044,128.3127,22223.0
2024-02-29 10:50:00,130.25,130.25,129.91,129.99,18550.0,128.3127,128.3127,127.9778,128.0566,18550.0
2024-02-29 11:00:00,130.01,130.3,129.55,130.3,48128.0,128.0763,128.362,127.6232,128.362,48128.0
2024-02-29 11:10:00,130.3,130.68,130.3,130.68,28232.0,128.362,128.7363,128.362,128.7363,28232.0
2024-02-29 11:20:00,130.71,130.77,130.39,130.39,36637.0,128.7659,128.825,128.4507,128.4507,36637.0
2024-02-29 11:30:00,130.38,130.4,129.87,129.87,33442.0,128.4408,128.4605,127.9384,127.9384,33442.0
2024-02-29 11:40:00,129.86,130.11,129.72,130.07,18499.0,127.9285,128.1748,127.7906,128.1354,18499.0
2024-02-29 11:50:00,130.11,130.43,130.05,130.39,18941.0,128.1748,128.4901,128.1157,128.4507,18941.0
2024-02-29 12:00:00,130.39,130.57,130.25,130.31,26780.0,128.4507,128.628,128.3127,128.3719,26780.0
2024-02-29 12:10:00,130.34,130.58,130.32,130.41,16564.0,128.4014,128.6378,128.3817,128.4704,16564.0
2024-02-29 12:20:00,130.41,130.52,130.29,130.34,14080.0,128.4704,128.5787,128.3522,128.4014,14080.0
2024-02-29 12:30:00,130.33,130.56,130.33,130.42,32170.0,128.3916,128.6181,128.3916,128.4802,32170.0
2024-02-29 12:40:00,130.42,130.56,130.32,130.53,19289.0,128.4802,128.6181,128.3817,128.5886,19289.0
2024-02-29 12:50:00,130.56,130.71,130.55,130.62,11944.0,128.6181,128.7659,128.6083,128.6772,11944.0
2024-02-29 13:00:00,130.62,130.63,130.45,130.5,14912.0,128.6772,128.6871,128.5098,128.559,14912.0
2024-02-29 13:10:00,130.51,130.8,130.51,130.55,52498.0,128.5689,128.8546,128.5689,128.6083,52498.0
2024-02-29 13:20:00,130.56,130.65,130.47,130.56,199705.0,128.6181,128.7068,128.5295,128.6181,199705.0
2024-02-29 13:30:00,130.56,130.77,130.56,130.72,21322.0,128.6181,128.825,128.6181,128.7758,21322.0
2024-02-29 13:40:00,130.72,130.96,130.67,130.94,63250.0,128.7758,129.0122,128.7265,128.9925,63250.0
2024-02-29 13:50:00,130.92,131.11,130.88,131.06,47360.0,128.9728,129.16,128.9334,129.1107,47360.0
2024-02-29 14:00:00,131.09,131.15,130.86,130.99,48062.0,129.1403,129.1994,128.9137,129.0417,48062.0
2024-02-29 14:10:00,131.0,131.09,130.92,131.03,20022.0,129.0516,129.1403,128.9728,129.0811,20022.0
2024-02-29 14:20:00,131.04,131.04,130.69,130.72,17045.0,129.091,129.091,128.7462,128.7758,17045.0
2024-02-29 14:30:00,130.72,130.82,130.55,130.55,27757.0,128.7758,128.8743,128.6083,128.6083,27757.0
2024-02-29 14:40:00,130.54,130.58,130.28,130.29,13968.0,128.5984,128.6378,128.3423,128.3522,13968.0
2024-02-29 14:50:00,130.29,130.56,130.27,130.52,15159.0,128.3522,128.6181,128.3324,128.5787,15159.0
2024-02-29 15:00:00,130.51,130.72,130.51,130.67,23752.0,128.5689,128.7758,128.5689,128.7265,23752.0
2024-02-29 15:10:00,130.66,130.66,130.15,130.2,24732.0,128.7166,128.7166,128.2142,128.2635,24732.0
2024-02-29 15:20:00,130.18,130.18,129.99,130.18,53321.0,128.2438,128.2438,128.0566,128.2438,53321.0
2024-02-29 15:30:00,130.19,130.47,130.18,130.4,35185.0,128.2536,128.5295,128.2438,128.4605,35185.0
2024-02-29 15:40:00,130.43,130.51,130.11,130.13,59420.0,128.4901,128.5689,128.1748,128.1945,59420.0
2024-02-29 15:50:00,130.12,130.23,129.69,129.69,350466.0,128.1847,128.293,127.7611,127.7611,350466.0
2024-03-01 09:30:00,129.69,130.6,129.62,130.0,44185.0,127.7611,128.6575,127.6921,128.0665,44185.0
2024-03-01 09:40:00,130.01,130.52,129.8,130.36,37141.0,128.0763,128.5787,127.8694,128.4211,37141.0
2024-03-01 09:50:00,130.33,130.55,130.3,130.36,16363.0,128.3916,128.6083,128.362,128.4211,16363.0
2024-03-01 10:00:00,130.48,130.76,130.32,130.7,47110.0,128.5393,128.8152,128.3817,128.7561,47110.0
2024-03-01 10:10:00,130.72,130.92,130.62,130.86,30547.0,128.7758,128.9728,128.6772,128.9137,30547.0
2024-03-01 10:20:00,130.86,130.95,130.73,130.75,21727.0,128.9137,129.0023,128.7856,128.8053,21727.0
2024-03-01 10:30:00,130.75,130.79,130.37,130.37,84839.0,128.8053,128.8447,128.431,128.431,84839.0
2024-03-01 10:40:00,130.39,130.85,130.37,130.82,13109.0,128.4507,128.9038,128.431,128.8743,13109.0
2024-03-01 10:50:00,130.8,130.94,130.66,130.72,17205.0,128.8546,128.9925,128.7166,128.7758,17205.0
2024-03-01 11:00:00,130.72,130.95,130.72,130.84,23006.0,128.7758,129.0023,128.7758,128.894,23006.0
2024-03-01 11:10:00,130.82,130.89,130.66,130.7,10289.0,128.8743,128.9432,128.7166,128.7561,10289.0
2024-03-01 11:20:00,130.7,130.77,130.24,130.32,10166.0,128.7561,128.825,128.3029,128.3817,10166.0
2024-03-01 11:30:00,130.29,130.33,129.83,130.02,10200.0,128.3522,128.3916,127.899,128.0862,10200.0
2024-03-01 11:40:00,130.01,130.29,130.01,130.22,19254.0,128.0763,128.3522,128.0763,128.2832,19254.0
2024-03-01 11:50:00,130.2,130.29,130.01,130.22,10823.0,128.2635,128.3522,128.0763,128.2832,10823.0
2024-03-01 12:00:00,130.2,130.24,130.09,130.15,12957.0,128.2635,128.3029,128.1551,128.2142,12957.0
2024-03-01 12:10:00,130.16,130.41,130.16,130.39,7356.0,128.2241,128.4704,128.2241,128.4507,7356.0
2024-03-01 12:20:00,130.37,130.53,130.34,130.48,29504.0,128.431,128.5886,128.4014,128.5393,29504.0
2024-03-01 12:30:00,130.47,130.64,130.46,130.61,13661.0,128.5295,128.6969,128.5196,128.6674,13661.0
2024-03-01 12:40:00,130.57,130.61,130.44,130.56,16710.0,128.628,128.6674,128.4999,128.6181,16710.0
2024-03-01 12:50:00,130.57,130.59,130.42,130.42,8549.0,128.628,128.6477,128.4802,128.4802,8549.0
2024-03-01 13:00:00,130.41,130.48,130.37,130.37,7365.0,128.4704,128.5393,128.431,128.431,7365.0
2024-03-01 13:10:00,130.38,130.48,130.21,130.22,7873.0,128.4408,128.5393,128.2733,128.2832,7873.0
2024-03-01 13:20:00,130.22,130.25,130.14,130.14,8553.0,128.2832,128.3127,128.2044,128.2044,8553.0
2024-03-01 13:30:00,130.14,130.19,130.07,130.18,9040.0,128.2044,128.2536,128.1354,128.2438,9040.0
2024-03-01 13:40:00,130.18,130.25,130.15,130.17,9190.0,128.2438,128.3127,128.2142,128.2339,9190.0
2024-03-01 13:50:00,130.15,130.23,130.13,130.21,16835.0,128.2142,128.293,128.1945,128.2733,16835.0
2024-03-01 14:00:00,130.21,130.62,130.2,130.52,54589.0,128.2733,128.6772,128.2635,128.5787,54589.0
2024-03-01 14:10:00,130.53,130.6,130.46,130.6,41465.0,128.5886,128.6575,128.5196,128.6575,41465.0
2024-03-01 14:20:00,130.52,130.61,130.48,130.6,13313.0,128.5787,128.6674,128.5393,128.6575,13313.0
2024-03-01 14:30:00,130.61,130.77,130.59,130.62,27595.0,128.6674,128.825,128.6477,128.6772,27595.0
2024-03-01 14:40:00,130.59,130.65,130.5,130.5,10557.0,128.6477,128.7068,128.559,128.559,10557.0
2024-03-01 14:50:00,130.51,130.78,130.5,130.69,21080.0,128.5689,128.8349,128.559,128.7462,21080.0
2024-03-01 15:00:00,130.67,130.67,130.36,130.36,38477.0,128.7265,128.7265,128.4211,128.4211,38477.0
2024-03-01 15:10:00,130.35,130.36,130.0,130.27,39747.0,128.4113,128.4211,128.0665,128.3324,39747.0
2024-03-01 15:20:00,130.24,130.48,130.19,130.39,18509.0,128.3029,128.5393,128.2536,128.4507,18509.0
2024-03-01 15:30:00,130.44,130.44,130.25,130.27,18419.0,128.4999,128.4999,128.3127,128.3324,18419.0
2024-03-01 15:40:00,130.26,130.38,130.12,130.12,42422.0,128.3226,128.4408,128.1847,128.1847,42422.0
2024-03-01 15:50:00,130.08,130.5,130.0,130.12,423520.0,128.1453,128.559,128.0665,128.1847,423520.0
2024-03-04 09:30:00,130.07,130.43,130.0,130.0,24836.0,128.1354,128.4901,128.0665,128.0665,24836.0
2024-03-04 09:40:00,129.87,130.64,129.64,130.35,15778.0,127.9384,128.6969,127.7118,128.4113,15778.0
2024-03-04 09:50:00,130.38,130.64,130.09,130.11,11073.0,128.4408,128.6969,128.1551,128.1748,11073.0
2024-03-04 10:00:00,130.03,130.04,129.72,129.75,9748.0,128.096,128.1059,127.7906,127.8202,9748.0
2024-03-04 10:10:00,129.73,129.84,128.84,128.9,17779.0,127.8005,127.9088,126.9237,126.9828,17779.0
2024-03-04 10:20:00,128.93,129.48,128.69,129.46,14407.0,127.0124,127.5542,126.7759,127.5345,14407.0
2024-03-04 10:30:00,129.46,129.46,129.19,129.3,9187.0,127.5345,127.5345,127.2685,127.3769,9187.0
2024-03-04 10:40:00,129.3,129.44,129.26,129.38,11868.0,127.3769,127.5148,127.3375,127.4557,11868.0
2024-03-04 10:50:00,129.38,129.44,129.22,129.3,12537.0,127.4557,127.5148,127.2981,127.3769,12537.0
2024-03-04 11:00:00,129.32,129.45,129.27,129.28,9778.0,127.3966,127.5246,127.3473,127.3572,9778.0
2024-03-04 11:10:00,129.29,129.3,128.83,128.84,15583.0,127.367,127.3769,126.9139,126.9237,15583.0
2024-03-04 11:20:00,128.81,128.83,128.64,128.79,19282.0,126.8942,126.9139,126.7267,126.8745,19282.0
2024-03-04 11:30:00,128.75,128.99,128.74,128.83,11796.0,126.8351,127.0715,126.8252,126.9139,11796.0
2024-03-04 11:40:00,128.83,128.97,128.79,128.79,23100.0,126.9139,127.0518,126.8745,126.8745,23100.0
2024-03-04 11:50:00,128.76,128.84,128.69,128.82,15467.0,126.8449,126.9237,126.7759,126.904,15467.0
2024-03-04 12:00:00,128.81,128.86,128.7,128.82,19065.0,126.8942,126.9434,126.7858,126.904,19065.0
2024-03-04 12:10:00,128.83,129.02,128.82,128.98,29903.0,126.9139,127.101,126.904,127.0616,29903.0
2024-03-04 12:20:00,129.0,129.13,128.93,129.1,15026.0,127.0813,127.2094,127.0124,127.1798,15026.0
2024-03-04 12:30:00,129.12,129.12,128.9,128.9,13432.0,127.1996,127.1996,126.9828,126.9828,13432.0
2024-03-04 12:40:00,128.91,129.02,128.73,129.0,27638.0,126.9927,127.101,126.8154,127.0813,27638.0
2024-03-04 12:50:00,129.0,129.1,128.8,128.91,21675.0,127.0813,127.1798,126.8843,126.9927,21675.0
2024-03-04 13:00:00,128.91,129.0,128.78,128.91,32514.0,126.9927,127.0813,126.8646,126.9927,32514.0
2024-03-04 13:10:00,128.91,128.93,128.47,128.51,13316.0,126.9927,127.0124,126.5592,126.5986,13316.0
2024-03-04 13:20:00,128.52,128.58,128.33,128.46,13422.0,126.6085,126.6676,126.4213,126.5494,13422.0
2024-03-04 13:30:00,128.47,128.65,128.45,128.6,14975.0,126.5592,126.7365,126.5395,126.6873,14975.0
2024-03-04 13:40:00,128.62,128.76,128.54,128.57,9054.0,126.707,126.8449,126.6282,126.6577,9054.0
2024-03-04 13:50:00,128.58,128.58,128.45,128.49,10692.0,126.6676,126.6676,126.5395,126.5789,10692.0
2024-03-04 14:00:00,128.5,128.65,128.47,128.49,21012.0,126.5888,126.7365,126.5592,126.5789,21012.0
2024-03-04 14:10:00,128.49,128.59,128.22,128.57,33554.0,126.5789,126.6774,126.3129,126.6577,33554.0
2024-03-04 14:20:00,128.52,128.56,128.17,128.39,25759.0,126.6085,126.6479,126.2637,126.4804,25759.0
2024-03-04 14:30:00,128.4,128.8,128.33,128.8,22055.0,126.4903,126.8843,126.4213,126.8843,22055.0
2024-03-04 14:40:00,128.81,128.83,128.48,128.57,20375.0,126.8942,126.9139,126.5691,126.6577,20375.0
2024-03-04 14:50:00,128.55,128.65,128.53,128.54,15095.0,126.638,126.7365,126.6183,126.6282,15095.0
2024-03-04 15:00:00,128.53,128.53,128.12,128.15,30373.0,126.6183,126.6183,126.2144,126.244,30373.0
2024-03-04 15:10:00,128.15,128.38,128.13,128.22,34114.0,126.244,126.4706,126.2243,126.3129,34114.0
2024-03-04 15:20:00,128.16,128.22,128.05,128.08,32439.0,126.2538,126.3129,126.1455,126.175,32439.0
2024-03-04 15:30:00,128.06,128.12,127.79,128.12,35680.0,126.1553,126.2144,125.8893,126.2144,35680.0
2024-03-04 15:40:00,128.13,128.52,128.1,128.33,74914.0,126.2243,126.6085,126.1947,126.4213,74914.0
2024-03-04 15:50:00,128.34,128.6,128.27,128.54,190150.0,126.4312,126.6873,126.3622,126.6282,190150.0
2024-03-05 09:30:00,128.25,128.3,127.59,127.98,27584.0,126.3425,126.3917,125.6923,126.0765,27584.0
2024-03-05 09:40:00,127.95,128.45,127.86,128.28,11873.0,126.047,126.5395,125.9583,126.372,11873.0
2024-03-05 09:50:00,128.2,128.4,128.16,128.36,10046.0,126.2932,126.4903,126.2538,126.4509,10046.0
2024-03-05 10:00:00,128.44,128.81,128.42,128.65,47671.0,126.5297,126.8942,126.51,126.7365,47671.0
2024-03-05 10:10:00,128.53,128.8,128.38,128.72,20780.0,126.6183,126.8843,126.4706,126.8055,20780.0
2024-03-05 10:20:00,128.73,129.14,128.62,129.14,18229.0,126.8154,127.2193,126.707,127.2193,18229.0
2024-03-05 10:30:00,129.14,129.18,128.72,128.78,13344.0,127.2193,127.2587,126.8055,126.8646,13344.0
2024-03-05 10:40:00,128.82,129.16,128.82,129.02,33932.0,126.904,127.239,126.904,127.101,33932.0
2024-03-05 10:50:00,129.02,129.26,128.98,129.02,27216.0,127.101,127.3375,127.0616,127.101,27216.0
2024-03-05 11:00:00,129.01,129.54,128.97,129.44,21216.0,127.0912,127.6133,127.0518,127.5148,21216.0
2024-03-05 11:10:00,129.4,129.63,129.34,129.59,10923.0,127.4754,127.702,127.4163,127.6626,10923.0
2024-03-05 11:20:00,129.55,129.71,129.41,129.51,9996.0,127.6232,127.7808,127.4852,127.5838,9996.0
2024-03-05 11:30:00,129.55,129.68,129.53,129.61,16970.0,127.6232,127.7512,127.6035,127.6823,16970.0
2024-03-05 11:40:00,129.63,129.66,129.23,129.28,31619.0,127.702,127.7315,127.3079,127.3572,31619.0
2024-03-05 11:50:00,129.23,129.23,128.89,129.14,9410.0,127.3079,127.3079,126.973,127.2193,9410.0
2024-03-05 12:00:00,129.22,129.27,129.08,129.21,5953.0,127.2981,127.3473,127.1601,127.2882,5953.0
2024-03-05 12:10:00,129.19,129.46,129.19,129.42,4866.0,127.2685,127.5345,127.2685,127.4951,4866.0
2024-03-05 12:20:00,129.43,129.66,129.38,129.66,7898.0,127.5049,127.7315,127.4557,127.7315,7898.0
2024-03-05 12:30:00,129.64,129.89,129.6,129.77,16969.0,127.7118,127.9581,127.6724,127.8399,16969.0
2024-03-05 12:40:00,129.67,129.97,129.66,129.8,10769.0,127.7414,128.0369,127.7315,127.8694,10769.0
2024-03-05 12:50:00,129.79,129.86,129.69,129.73,8873.0,127.8596,127.9285,127.7611,127.8005,8873.0
2024-03-05 13:00:00,129.75,129.94,129.7,129.92,10644.0,127.8202,128.0074,127.7709,127.9877,10644.0
2024-03-05 13:10:00,129.93,129.93,129.73,129.74,8171.0,127.9975,127.9975,127.8005,127.8103,8171.0
2024-03-05 13:20:00,129.72,129.92,129.72,129.73,14211.0,127.7906,127.9877,127.7906,127.8005,14211.0
2024-03-05 13:30:00,129.7,129.76,129.46,129.49,6725.0,127.7709,127.83,127.5345,127.564,6725.0
2024-03-05 13:40:00,129.49,129.62,129.42,129.6,7122.0,127.564,127.6921,127.4951,127.6724,7122.0
2024-03-05 13:50:00,129.58,129.58,129.1,129.15,15934.0,127.6527,127.6527,127.1798,127.2291,15934.0
2024-03-05 14:00:00,129.1,129.14,128.92,129.11,7405.0,127.1798,127.2193,127.0025,127.1897,7405.0
2024-03-05 14:10:00,129.07,129.25,129.02,129.15,7850.0,127.1503,127.3276,127.101,127.2291,7850.0
2024-03-05 14:20:00,129.16,129.27,129.14,129.18,7971.0,127.239,127.3473,127.2193,127.2587,7971.0
2024-03-05 14:30:00,129.18,129.18,128.68,128.83,23137.0,127.2587,127.2587,126.7661,126.9139,23137.0
2024-03-05 14:40:00,128.83,128.87,128.45,128.45,11685.0,126.9139,126.9533,126.5395,126.5395,11685.0
2024-03-05 14:50:00,128.48,128.56,128.37,128.52,13700.0,126.5691,126.6479,126.4607,126.6085,13700.0
2024-03-05 15:00:00,128.5,128.53,128.23,128.44,16701.0,126.5888,126.6183,126.3228,126.5297,16701.0
2024-03-05 15:10:00,128.45,128.61,128.38,128.6,11324.0,126.5395,126.6971,126.4706,126.6873,11324.0
2024-03-05 15:20:00,128.62,128.69,128.4,128.4,20819.0,126.707,126.7759,126.4903,126.4903,20819.0
2024-03-05 15:30:00,128.43,128.59,128.31,128.55,20646.0,126.5198,126.6774,126.4016,126.638,20646.0
2024-03-05 15:40:00,128.55,128.87,128.43,128.82,40862.0,126.638,126.9533,126.5198,126.904,40862.0
2024-03-05 15:50:00,128.84,128.96,128.66,128.86,121640.0,126.9237,127.0419,126.7464,126.9434,121640.0
2024-03-06 09:30:00,129.51,129.64,128.89,129.13,15975.0,127.5838,127.7118,126.973,127.2094,15975.0
2024-03-06 09:40:00,129.15,129.7,129.0,129.7,8000.0,127.2291,127.7709,127.0813,127.7709,8000.0
2024-03-06 09:50:00,129.78,130.12,129.6,129.69,9272.0,127.8497,128.1847,127.6724,127.7611,9272.0
2024-03-06 10:00:00,129.57,129.7,129.1,129.1,12685.0,127.6429,127.7709,127.1798,127.1798,12685.0
2024-03-06 10:10:00,129.23,129.39,129.04,129.31,11720.0,127.3079,127.4655,127.1207,127.3867,11720.0
2024-03-06 10:20:00,129.34,129.44,129.19,129.25,37296.0,127.4163,127.5148,127.2685,127.3276,37296.0
2024-03-06 10:30:00,129.24,129.24,128.82,128.94,22072.0,127.3178,127.3178,126.904,127.0222,22072.0
2024-03-06 10:40:00,128.92,129.05,128.8,129.04,16984.0,127.0025,127.1306,126.8843,127.1207,16984.0
2024-03-06 10:50:00,129.04,129.36,129.04,129.31,8843.0,127.1207,127.436,127.1207,127.3867,8843.0
2024-03-06 11:00:00,129.33,129.44,129.24,129.37,11781.0,127.4064,127.5148,127.3178,127.4458,11781.0
2024-03-06 11:10:00,129.38,129.5,129.38,129.39,14321.0,127.4557,127.5739,127.4557,127.4655,14321.0
2024-03-06 11:20:00,129.38,129.48,129.29,129.46,24473.0,127.4557,127.5542,127.367,127.5345,24473.0
2024-03-06 11:30:00,129.46,129.87,129.28,129.73,13318.0,127.5345,127.9384,127.3572,127.8005,13318.0
2024-03-06 11:40:00,129.79,129.9,129.72,129.86,13305.0,127.8596,127.968,127.7906,127.9285,13305.0
2024-03-06 11:50:00,129.86,129.92,129.79,129.79,22152.0,127.9285,127.9877,127.8596,127.8596,22152.0
2024-03-06 12:00:00,129.8,129.93,129.71,129.88,24844.0,127.8694,127.9975,127.7808,127.9482,24844.0
2024-03-06 12:10:00,129.88,129.91,129.68,129.78,16768.0,127.9482,127.9778,127.7512,127.8497,16768.0
2024-03-06 12:20:00,129.83,129.94,129.65,129.74,13701.0,127.899,128.0074,127.7217,127.8103,13701.0
2024-03-06 12:30:00,129.72,129.88,129.7,129.85,4573.0,127.7906,127.9482,127.7709,127.9187,4573.0
2024-03-06 12:40:00,129.81,129.82,129.58,129.65,7072.0,127.8793,127.8891,127.6527,127.7217,7072.0
2024-03-06 12:50:00,129.69,129.77,129.61,129.71,8739.0,127.7611,127.8399,127.6823,127.7808,8739.0
2024-03-06 13:00:00,129.73,129.73,129.4,129.43,7779.0,127.8005,127.8005,127.4754,127.5049,7779.0
2024-03-06 13:10:00,129.46,129.52,129.27,129.43,14462.0,127.5345,127.5936,127.3473,127.5049,14462.0
2024-03-06 13:20:00,129.46,129.61,129.38,129.58,7110.0,127.5345,127.6823,127.4557,127.6527,7110.0
2024-03-06 13:30:00,129.58,129.58,128.9,129.08,15077.0,127.6527,127.6527,126.9828,127.1601,15077.0
2024-03-06 13:40:00,129.16,129.35,128.65,128.68,9834.0,127.239,127.4261,126.7365,126.7661,9834.0
2024-03-06 13:50:00,128.66,128.8,128.58,128.7,41737.0,126.7464,126.8843,126.6676,126.7858,41737.0
2024-03-06 14:00:00,128.61,128.97,128.52,128.83,58762.0,126.6971,127.0518,126.6085,126.9139,58762.0
2024-03-06 14:10:00,128.65,128.8,128.26,128.33,16435.0,126.7365,126.8843,126.3523,126.4213,16435.0
2024-03-06 14:20:00,128.35,128.91,128.31,128.91,23334.0,126.441,126.9927,126.4016,126.9927,23334.0
2024-03-06 14:30:00,128.97,128.97,128.3,128.33,21893.0,127.0518,127.0518,126.3917,126.4213,21893.0
2024-03-06 14:40:00,128.31,128.41,127.95,128.07,11744.0,126.4016,126.5001,126.047,126.1652,11744.0
2024-03-06 14:50:00,128.15,128.35,128.11,128.27,17163.0,126.244,126.441,126.2046,126.3622,17163.0
2024-03-06 15:00:00,128.27,128.34,128.08,128.15,19435.0,126.3622,126.4312,126.175,126.244,19435.0
2024-03-06 15:10:00,128.14,128.24,127.89,127.97,41213.0,126.2341,126.3326,125.9878,126.0667,41213.0
2024-03-06 15:20:00,127.96,128.07,127.82,128.04,17920.0,126.0568,126.1652,125.9189,126.1356,17920.0
2024-03-06 15:30:00,128.06,128.29,127.84,128.29,42684.0,126.1553,126.3819,125.9386,126.3819,42684.0
2024-03-06 15:40:00,128.31,128.43,128.14,128.4,42006.0,126.4016,126.5198,126.2341,126.4903,42006.0
2024-03-06 15:50:00,128.37,128.39,127.97,128.25,131034.0,126.4607,126.4804,126.0667,126.3425,131034.0
2024-03-07 09:30:00,129.05,129.77,128.58,129.69,21003.0,127.1306,127.8399,126.6676,127.7611,21003.0
2024-03-07 09:40:00,129.75,130.33,129.7,130.26,34436.0,127.8202,128.3916,127.7709,128.3226,34436.0
2024-03-07 09:50:00,130.26,130.26,129.65,129.86,18103.0,128.3226,128.3226,127.7217,127.9285,18103.0
2024-03-07 10:00:00,129.91,130.03,129.56,129.58,26209.0,127.9778,128.096,127.633,127.6527,26209.0
2024-03-07 10:10:00,129.55,129.81,129.35,129.44,35385.0,127.6232,127.8793,127.4261,127.5148,35385.0
2024-03-07 10:20:00,129.47,129.66,129.39,129.51,30762.0,127.5443,127.7315,127.4655,127.5838,30762.0
2024-03-07 10:30:00,129.54,129.63,129.48,129.63,20276.0,127.6133,127.702,127.5542,127.702,20276.0
2024-03-07 10:40:00,129.7,129.91,129.7,129.74,14880.0,127.7709,127.9778,127.7709,127.8103,14880.0
2024-03-07 10:50:00,129.75,130.03,129.73,129.93,23448.0,127.8202,128.096,127.8005,127.9975,23448.0
2024-03-07 11:00:00,129.93,129.93,129.43,129.5,27947.0,127.9975,127.9975,127.5049,127.5739,27947.0
2024-03-07 11:10:00,129.5,129.61,129.34,129.56,59924.0,127.5739,127.6823,127.4163,127.633,59924.0
2024-03-07 11:20:00,129.53,129.59,129.08,129.12,27764.0,127.6035,127.6626,127.1601,127.1996,27764.0
2024-03-07 11:30:00,129.04,129.04,128.59,128.98,44053.0,127.1207,127.1207,126.6774,127.0616,44053.0
2024-03-07 11:40:00,128.96,129.24,128.89,129.24,27074.0,127.0419,127.3178,126.973,127.3178,27074.0
2024-03-07 11:50:00,129.21,129.55,129.21,129.49,8161.0,127.2882,127.6232,127.2882,127.564,8161.0
2024-03-07 12:00:00,129.41,129.64,129.32,129.35,19276.0,127.4852,127.7118,127.3966,127.4261,19276.0
2024-03-07 12:10:00,129.34,129.45,129.19,129.26,5736.0,127.4163,127.5246,127.2685,127.3375,5736.0
2024-03-07 12:20:00,129.26,129.26,129.02,129.02,9292.0,127.3375,127.3375,127.101,127.101,9292.0
2024-03-07 12:30:00,128.97,129.1,128.84,129.04,7487.0,127.0518,127.1798,126.9237,127.1207,7487.0
2024-03-07 12:40:00,129.0,129.05,128.85,128.91,8911.0,127.0813,127.1306,126.9336,126.9927,8911.0
2024-03-07 12:50:00,128.93,129.2,128.91,129.2,7478.0,127.0124,127.2784,126.9927,127.2784,7478.0
2024-03-07 13:00:00,129.19,129.35,129.19,129.35,4656.0,127.2685,127.4261,127.2685,127.4261,4656.0
2024-03-07 13:10:00,129.37,129.41,129.15,129.34,9512.0,127.4458,127.4852,127.2291,127.4163,9512.0
2024-03-07 13:20:00,129.35,129.38,129.26,129.26,6807.0,127.4261,127.4557,127.3375,127.3375,6807.0
2024-03-07 13:30:00,129.3,129.33,129.13,129.32,8259.0,127.3769,127.4064,127.2094,127.3966,8259.0
2024-03-07 13:40:00,129.3,129.48,129.25,129.46,5796.0,127.3769,127.5542,127.3276,127.5345,5796.0
2024-03-07 13:50:00,129.47,129.63,129.46,129.54,8020.0,127.5443,127.702,127.5345,127.6133,8020.0
2024-03-07 14:00:00,129.56,129.56,129.46,129.48,11766.0,127.633,127.633,127.5345,127.5542,11766.0
2024-03-07 14:10:00,129.49,129.56,129.43,129.55,10164.0,127.564,127.633,127.5049,127.6232,10164.0
2024-03-07 14:20:00,129.55,129.72,129.53,129.67,19238.0,127.6232,127.7906,127.6035,127.7414,19238.0
2024-03-07 14:30:00,129.66,129.66,129.42,129.49,7924.0,127.7315,127.7315,127.4951,127.564,7924.0
2024-03-07 14:40:00,129.5,129.54,129.4,129.43,14550.0,127.5739,127.6133,127.4754,127.5049,14550.0
2024-03-07 14:50:00,129.43,129.58,129.39,129.43,19105.0,127.5049,127.6527,127.4655,127.5049,19105.0
2024-03-07 15:00:00,129.39,129.39,129.13,129.16,14153.0,127.4655,127.4655,127.2094,127.239,14153.0
2024-03-07 15:10:00,129.13,129.35,129.12,129.22,10713.0,127.2094,127.4261,127.1996,127.2981,10713.0
2024-03-07 15:20:00,129.19,129.26,129.13,129.21,11530.0,127.2685,127.3375,127.2094,127.2882,11530.0
2024-03-07 15:30:00,129.2,129.36,129.2,129.25,34982.0,127.2784,127.436,127.2784,127.3276,34982.0
2024-03-07 15:40:00,129.23,129.32,129.08,129.09,23557.0,127.3079,127.3966,127.1601,127.17,23557.0
2024-03-07 15:50:00,129.1,129.28,128.95,129.07,88120.0,127.1798,127.3572,127.0321,127.1503,88120.0
2024-03-08 09:30:00,129.44,130.19,129.44,130.19,22736.0,127.5148,128.2536,127.5148,128.2536,22736.0
2024-03-08 09:40:00,130.2,130.69,130.13,130.63,10657.0,128.2635,128.7462,128.1945,128.6871,10657.0
2024-03-08 09:50:00,130.56,130.56,130.24,130.31,5389.0,128.6181,128.6181,128.3029,128.3719,5389.0
2024-03-08 10:00:00,130.39,130.61,130.32,130.35,6227.0,128.4507,128.6674,128.3817,128.4113,6227.0
2024-03-08 10:10:00,130.43,130.65,130.22,130.53,13975.0,128.4901,128.7068,128.2832,128.5886,13975.0
2024-03-08 10:20:00,130.52,130.52,130.18,130.28,24734.0,128.5787,128.5787,128.2438,128.3423,24734.0
2024-03-08 10:30:00,130.28,130.28,130.02,130.08,16186.0,128.3423,128.3423,128.0862,128.1453,16186.0
2024-03-08 10:40:00,130.05,130.48,130.02,130.46,23160.0,128.1157,128.5393,128.0862,128.5196,23160.0
2024-03-08 10:50:00,130.42,130.52,130.27,130.32,10490.0,128.4802,128.5787,128.3324,128.3817,10490.0
2024-03-08 11:00:00,130.32,130.4,130.13,130.19,17641.0,128.3817,128.4605,128.1945,128.2536,17641.0
2024-03-08 11:10:00,130.17,130.33,130.12,130.3,11009.0,128.2339,128.3916,128.1847,128.362,11009.0
2024-03-08 11:20:00,130.29,130.4,130.1,130.11,27035.0,128.3522,128.4605,128.165,128.1748,27035.0
2024-03-08 11:30:00,130.13,130.32,129.86,130.13,15882.0,128.1945,128.3817,127.9285,128.1945,15882.0
2024-03-08 11:40:00,130.22,130.52,130.13,130.38,242131.0,128.2832,128.5787,128.1945,128.4408,242131.0
2024-03-08 11:50:00,130.42,130.55,130.18,130.19,22779.0,128.4802,128.6083,128.2438,128.2536,22779.0
2024-03-08 12:00:00,130.15,130.42,130.11,130.14,7542.0,128.2142,128.4802,128.1748,128.2044,7542.0
2024-03-08 12:10:00,130.14,130.28,130.09,130.24,6607.0,128.2044,128.3423,128.1551,128.3029,6607.0
2024-03-08 12:20:00,130.19,130.27,130.14,130.27,4159.0,128.2536,128.3324,128.2044,128.3324,4159.0
2024-03-08 12:30:00,130.22,130.31,130.12,130.21,29296.0,128.2832,128.3719,128.1847,128.2733,29296.0
2024-03-08 12:40:00,130.17,130.27,130.0,130.09,9858.0,128.2339,128.3324,128.0665,128.1551,9858.0
2024-03-08 12:50:00,130.12,130.14,129.89,129.97,8927.0,128.1847,128.2044,127.9581,128.0369,8927.0
2024-03-08 13:00:00,129.93,130.06,129.8,130.02,9676.0,127.9975,128.1256,127.8694,128.0862,9676.0
2024-03-08 13:10:00,129.99,130.06,129.92,130.03,7899.0,128.0566,128.1256,127.9877,128.096,7899.0
2024-03-08 13:20:00,129.99,130.09,129.93,129.97,13415.0,128.0566,128.1551,127.9975,128.0369,13415.0
2024-03-08 13:30:00,129.93,129.96,129.63,129.7,11083.0,127.9975,128.0271,127.702,127.7709,11083.0
2024-03-08 13:40:00,129.65,129.71,129.58,129.59,10337.0,127.7217,127.7808,127.6527,127.6626,10337.0
2024-03-08 13:50:00,129.62,129.79,129.6,129.72,6177.0,127.6921,127.8596,127.6724,127.7906,6177.0
2024-03-08 14:00:00,129.69,129.88,129.68,129.75,12428.0,127.7611,127.9482,127.7512,127.8202,12428.0
2024-03-08 14:10:00,129.82,129.92,129.71,129.88,12337.0,127.8891,127.9877,127.7808,127.9482,12337.0
2024-03-08 14:20:00,129.94,130.04,129.86,129.94,11110.0,128.0074,128.1059,127.9285,128.0074,11110.0
2024-03-08 14:30:00,129.97,130.16,129.94,130.06,73271.0,128.0369,128.2241,128.0074,128.1256,73271.0
2024-03-08 14:40:00,130.13,130.17,130.03,130.03,10582.0,128.1945,128.2339,128.096,128.096,10582.0
2024-03-08 14:50:00,130.11,130.26,130.09,130.19,45118.0,128.1748,128.3226,128.1551,128.2536,45118.0
2024-03-08 15:00:00,130.21,130.26,129.99,129.99,11329.0,128.2733,128.3226,128.0566,128.0566,11329.0
2024-03-08 15:10:00,129.98,130.02,129.86,129.95,9010.0,128.0468,128.0862,127.9285,128.0172,9010.0
2024-03-08 15:20:00,129.9,129.98,129.53,129.61,6837.0,127.968,128.0468,127.6035,127.6823,6837.0
2024-03-08 15:30:00,129.58,129.84,129.57,129.63,47871.0,127.6527,127.9088,127.6429,127.702,47871.0
2024-03-08 15:40:00,129.62,129.64,129.41,129.52,28849.0,127.6921,127.7118,127.4852,127.5936,28849.0
2024-03-08 15:50:00,129.5,129.74,129.42,129.66,91072.0,127.5739,127.8103,127.4951,127.7315,91072.0
2024-03-11 09:30:00,129.56,130.42,129.56,130.02,14823.0,127.633,128.4802,127.633,128.0862,14823.0
2024-03-11 09:40:00,129.97,130.13,129.77,129.91,8347.0,128.0369,128.1945,127.8399,127.9778,8347.0
2024-03-11 09:50:00,130.03,130.13,129.77,129.79,11275.0,128.096,128.1945,127.8399,127.8596,11275.0
2024-03-11 10:00:00,129.69,129.88,129.49,129.58,32309.0,127.7611,127.9482,127.564,127.6527,32309.0
2024-03-11 10:10:00,129.57,129.97,129.57,129.96,13671.0,127.6429,128.0369,127.6429,128.0271,13671.0
2024-03-11 10:20:00,129.96,129.99,129.62,129.69,15527.0,128.0271,128.0566,127.6921,127.7611,15527.0
2024-03-11 10:30:00,129.74,129.96,129.67,129.82,32533.0,127.8103,128.0271,127.7414,127.8891,32533.0
2024-03-11 10:40:00,129.84,130.0,129.76,129.86,23275.0,127.9088,128.0665,127.83,127.9285,23275.0
2024-03-11 10:50:00,129.86,129.88,129.47,129.68,27968.0,127.9285,127.9482,127.5443,127.7512,27968.0
2024-03-11 11:00:00,129.65,129.83,129.59,129.8,50370.0,127.7217,127.899,127.6626,127.8694,50370.0
2024-03-11 11:10:00,129.75,129.95,129.73,129.8,19106.0,127.8202,128.0172,127.8005,127.8694,19106.0
2024-03-11 11:20:00,129.79,129.89,129.71,129.8,17549.0,127.8596,127.9581,127.7808,127.8694,17549.0
2024-03-11 11:30:00,129.76,129.81,129.59,129.66,15470.0,127.83,127.8793,127.6626,127.7315,15470.0
2024-03-11 11:40:00,129.58,129.68,129.48,129.63,10616.0,127.6527,127.7512,127.5542,127.702,10616.0
2024-03-11 11:50:00,129.68,129.95,129.63,129.91,14599.0,127.7512,128.0172,127.702,127.9778,14599.0
2024-03-11 12:00:00,129.89,129.97,129.79,129.82,19474.0,127.9581,128.0369,127.8596,127.8891,19474.0
2024-03-11 12:10:00,129.82,129.98,129.79,129.86,17884.0,127.8891,128.0468,127.8596,127.9285,17884.0
2024-03-11 12:20:00,129.85,129.93,129.84,129.89,15704.0,127.9187,127.9975,127.9088,127.9581,15704.0
2024-03-11 12:30:00,129.9,129.93,129.75,129.76,17520.0,127.968,127.9975,127.8202,127.83,17520.0
2024-03-11 12:40:00,129.75,129.92,129.75,129.88,10684.0,127.8202,127.9877,127.8202,127.9482,10684.0
2024-03-11 12:50:00,129.86,129.95,129.83,129.95,11515.0,127.9285,128.0172,127.899,128.0172,11515.0
2024-03-11 13:00:00,129.98,130.11,129.95,130.05,24903.0,128.0468,128.1748,128.0172,128.1157,24903.0
2024-03-11 13:10:00,130.08,130.09,129.95,130.08,22901.0,128.1453,128.1551,128.0172,128.1453,22901.0
2024-03-11 13:20:00,130.08,130.29,130.06,130.2,27183.0,128.1453,128.3522,128.1256,128.2635,27183.0
2024-03-11 13:30:00,130.22,130.34,130.18,130.23,23896.0,128.2832,128.4014,128.2438,128.293,23896.0
2024-03-11 13:40:00,130.25,130.25,130.11,130.21,12427.0,128.3127,128.3127,128.1748,128.2733,12427.0
2024-03-11 13:50:00,130.28,130.32,130.22,130.32,11543.0,128.3423,128.3817,128.2832,128.3817,11543.0
2024-03-11 14:00:00,130.33,130.42,130.24,130.41,15700.0,128.3916,128.4802,128.3029,128.4704,15700.0
2024-03-11 14:10:00,130.41,130.41,130.24,130.25,13526.0,128.4704,128.4704,128.3029,128.3127,13526.0
2024-03-11 14:20:00,130.28,130.38,130.22,130.36,9711.0,128.3423,128.4408,128.2832,128.4211,9711.0
2024-03-11 14:30:00,130.37,130.37,130.22,130.24,9050.0,128.431,128.431,128.2832,128.3029,9050.0
2024-03-11 14:40:00,130.22,130.36,130.19,130.29,10966.0,128.2832,128.4211,128.2536,128.3522,10966.0
2024-03-11 14:50:00,130.3,130.42,130.21,130.4,13822.0,128.362,128.4802,128.2733,128.4605,13822.0
2024-03-11 15:00:00,130.39,130.39,130.24,130.29,17628.0,128.4507,128.4507,128.3029,128.3522,17628.0
2024-03-11 15:10:00,130.3,130.35,130.21,130.27,14746.0,128.362,128.4113,128.2733,128.3324,14746.0
2024-03-11 15:20:00,130.26,130.41,130.25,130.31,214032.0,128.3226,128.4704,128.3127,128.3719,214032.0
2024-03-11 15:30:00,130.29,130.43,130.25,130.42,23162.0,128.3522,128.4901,128.3127,128.4802,23162.0
2024-03-11 15:40:00,130.44,130.47,130.25,130.32,32561.0,128.4999,128.5295,128.3127,128.3817,32561.0
2024-03-11 15:50:00,130.34,130.39,130.04,130.28,118273.0,128.4014,128.4507,128.1059,128.3423,118273.0
2024-03-12 09:30:00,130.8,131.54,130.55,130.58,33553.0,128.8546,129.5836,128.6083,128.6378,33553.0
2024-03-12 09:40:00,130.63,130.97,130.6,130.64,18828.0,128.6871,129.022,128.6575,128.6969,18828.0
2024-03-12 09:50:00,130.64,131.62,130.57,131.55,38425.0,128.6969,129.6624,128.628,129.5934,38425.0
2024-03-12 10:00:00,131.57,132.27,131.53,132.21,44984.0,129.6131,130.3027,129.5737,130.2436,44984.0
2024-03-12 10:10:00,132.18,132.57,132.17,132.46,16148.0,130.214,130.5982,130.2042,130.4899,16148.0
2024-03-12 10:20:00,132.54,133.0,132.43,132.85,31958.0,130.5687,131.0218,130.4603,130.8741,31958.0
2024-03-12 10:30:00,132.83,132.86,132.39,132.41,155836.0,130.8544,130.8839,130.4209,130.4406,155836.0
2024-03-12 10:40:00,132.29,132.44,132.1,132.31,28932.0,130.3224,130.4702,130.1352,130.3421,28932.0
2024-03-12 10:50:00,132.3,132.34,132.06,132.12,16820.0,130.3323,130.3717,130.0958,130.1549,16820.0
2024-03-12 11:00:00,132.14,132.14,131.91,131.95,18953.0,130.1746,130.1746,129.9481,129.9875,18953.0
2024-03-12 11:10:00,131.94,132.02,131.85,131.89,17442.0,129.9776,130.0564,129.8889,129.9284,17442.0
2024-03-12 11:20:00,131.91,132.0,131.66,131.86,25684.0,129.9481,130.0367,129.7018,129.8988,25684.0
2024-03-12 11:30:00,131.89,132.12,131.75,132.04,19102.0,129.9284,130.1549,129.7904,130.0761,19102.0
2024-03-12 11:40:00,132.07,132.08,131.77,131.84,14581.0,130.1057,130.1155,129.8101,129.8791,14581.0
2024-03-12 11:50:00,131.88,132.3,131.88,132.14,36055.0,129.9185,130.3323,129.9185,130.1746,36055.0
2024-03-12 12:00:00,132.15,132.27,131.99,132.19,19446.0,130.1845,130.3027,130.0269,130.2239,19446.0
2024-03-12 12:10:00,132.2,132.22,131.99,132.01,11821.0,130.2337,130.2534,130.0269,130.0466,11821.0
2024-03-12 12:20:00,132.02,132.1,131.84,131.86,9558.0,130.0564,130.1352,129.8791,129.8988,9558.0
2024-03-12 12:30:00,131.83,131.83,131.47,131.57,9375.0,129.8692,129.8692,129.5146,129.6131,9375.0
2024-03-12 12:40:00,131.49,131.5,131.05,131.2,16932.0,129.5343,129.5442,129.1008,129.2486,16932.0
2024-03-12 12:50:00,131.22,131.54,131.22,131.5,13383.0,129.2683,129.5836,129.2683,129.5442,13383.0
2024-03-12 13:00:00,131.53,131.56,131.1,131.12,21417.0,129.5737,129.6033,129.1501,129.1698,21417.0
2024-03-12 13:10:00,131.09,131.2,130.98,131.2,10123.0,129.1403,129.2486,129.0319,129.2486,10123.0
2024-03-12 13:20:00,131.15,131.26,131.06,131.08,7928.0,129.1994,129.3077,129.1107,129.1304,7928.0
2024-03-12 13:30:00,131.07,131.29,131.06,131.24,11049.0,129.1205,129.3373,129.1107,129.288,11049.0
2024-03-12 13:40:00,131.25,131.29,131.13,131.24,7699.0,129.2979,129.3373,129.1797,129.288,7699.0
2024-03-12 13:50:00,131.23,131.38,131.17,131.37,7493.0,129.2782,129.4259,129.2191,129.4161,7493.0
2024-03-12 14:00:00,131.34,131.4,131.11,131.12,97087.0,129.3865,129.4456,129.16,129.1698,97087.0
2024-03-12 14:10:00,131.11,131.38,131.11,131.3,13358.0,129.16,129.4259,129.16,129.3471,13358.0
2024-03-12 14:20:00,131.31,131.34,131.12,131.2,10982.0,129.357,129.3865,129.1698,129.2486,10982.0
2024-03-12 14:30:00,131.2,131.75,131.18,131.72,23307.0,129.2486,129.7904,129.2289,129.7609,23307.0
2024-03-12 14:40:00,131.72,131.95,131.43,131.95,76398.0,129.7609,129.9875,129.4752,129.9875,76398.0
2024-03-12 14:50:00,131.93,132.4,131.93,132.37,28305.0,129.9678,130.4308,129.9678,130.4012,28305.0
2024-03-12 15:00:00,132.38,132.59,132.25,132.59,25890.0,130.4111,130.6179,130.283,130.6179,25890.0
2024-03-12 15:10:00,132.56,132.63,132.3,132.43,102850.0,130.5884,130.6573,130.3323,130.4603,102850.0
2024-03-12 15:20:00,132.41,132.53,132.34,132.43,15591.0,130.4406,130.5588,130.3717,130.4603,15591.0
2024-03-12 15:30:00,132.42,132.56,132.27,132.55,30754.0,130.4505,130.5884,130.3027,130.5785,30754.0
2024-03-12 15:40:00,132.57,132.92,132.29,132.48,229552.0,130.5982,130.943,130.3224,130.5096,229552.0
2024-03-12 15:50:00,132.41,133.35,132.39,133.09,356854.0,130.4406,131.3666,130.4209,131.1105,356854.0
2024-03-13 09:30:00,133.11,140.38,133.11,137.08,388322.0,131.1302,138.2921,131.1302,135.0412,388322.0
2024-03-13 09:40:00,137.06,137.07,135.67,136.48,287553.0,135.0215,135.0313,133.6521,134.4501,287553.0
2024-03-13 09:50:00,136.37,136.42,135.32,135.76,39943.0,134.3417,134.391,133.3073,133.7408,39943.0
2024-03-13 10:00:00,135.77,135.78,135.1,135.34,117891.0,133.7506,133.7605,133.0906,133.327,117891.0
2024-03-13 10:10:00,135.46,135.7,134.98,135.06,19815.0,133.4453,133.6817,132.9724,133.0512,19815.0
2024-03-13 10:20:00,135.11,135.39,135.02,135.15,28489.0,133.1005,133.3763,133.0118,133.1399,28489.0
2024-03-13 10:30:00,135.08,135.14,134.57,134.58,34193.0,133.0709,133.13,132.5685,132.5783,34193.0
2024-03-13 10:40:00,134.54,134.68,134.29,134.33,30642.0,132.5389,132.6769,132.2927,132.3321,30642.0
2024-03-13 10:50:00,134.34,134.59,134.17,134.53,86133.0,132.3419,132.5882,132.1744,132.5291,86133.0
2024-03-13 11:00:00,134.52,134.7,134.36,134.65,35043.0,132.5192,132.6966,132.3616,132.6473,35043.0
2024-03-13 11:10:00,134.68,134.95,134.62,134.93,20226.0,132.6769,132.9428,132.6177,132.9231,20226.0
2024-03-13 11:20:00,134.94,134.94,134.23,134.23,18521.0,132.933,132.933,132.2335,132.2335,18521.0
2024-03-13 11:30:00,134.21,134.22,133.93,134.13,21737.0,132.2138,132.2237,131.938,132.135,21737.0
2024-03-13 11:40:00,134.15,134.54,134.11,134.29,15528.0,132.1547,132.5389,132.1153,132.2927,15528.0
2024-03-13 11:50:00,134.3,134.48,134.28,134.4,10976.0,132.3025,132.4798,132.2828,132.401,10976.0
2024-03-13 12:00:00,134.41,134.68,134.38,134.52,23232.0,132.4109,132.6769,132.3813,132.5192,23232.0
2024-03-13 12:10:00,134.38,134.6,134.22,134.22,31537.0,132.3813,132.598,132.2237,132.2237,31537.0
2024-03-13 12:20:00,134.28,134.32,133.9,133.94,12347.0,132.2828,132.3222,131.9085,131.9479,12347.0
2024-03-13 12:30:00,133.96,134.7,133.96,134.7,35821.0,131.9676,132.6966,131.9676,132.6966,35821.0
2024-03-13 12:40:00,134.65,134.92,134.59,134.86,13301.0,132.6473,132.9133,132.5882,132.8542,13301.0
2024-03-13 12:50:00,134.87,134.87,134.45,134.45,17974.0,132.864,132.864,132.4503,132.4503,17974.0
2024-03-13 13:00:00,134.36,134.46,134.05,134.08,12703.0,132.3616,132.4601,132.0562,132.0858,12703.0
2024-03-13 13:10:00,134.13,134.2,133.96,134.01,7191.0,132.135,132.204,131.9676,132.0168,7191.0
2024-03-13 13:20:00,134.08,134.49,134.08,134.35,19523.0,132.0858,132.4897,132.0858,132.3518,19523.0
2024-03-13 13:30:00,134.4,134.55,134.14,134.23,23966.0,132.401,132.5488,132.1449,132.2335,23966.0
2024-03-13 13:40:00,134.22,134.32,133.92,134.19,14420.0,132.2237,132.3222,131.9282,132.1941,14420.0
2024-03-13 13:50:00,134.25,134.35,134.07,134.25,15273.0,132.2533,132.3518,132.0759,132.2533,15273.0
2024-03-13 14:00:00,134.24,134.52,134.21,134.41,13201.0,132.2434,132.5192,132.2138,132.4109,13201.0
2024-03-13 14:10:00,134.42,134.66,134.33,134.66,37611.0,132.4207,132.6572,132.3321,132.6572,37611.0
2024-03-13 14:20:00,134.68,134.97,134.66,134.95,19059.0,132.6769,132.9625,132.6572,132.9428,19059.0
2024-03-13 14:30:00,134.94,135.13,134.82,134.82,30852.0,132.933,133.1202,132.8148,132.8148,30852.0
2024-03-13 14:40:00,134.82,134.99,134.5,134.55,14333.0,132.8148,132.9822,132.4995,132.5488,14333.0
2024-03-13 14:50:00,134.57,135.0,134.5,134.99,60667.0,132.5685,132.9921,132.4995,132.9822,60667.0
2024-03-13 15:00:00,134.99,135.12,134.94,134.95,26548.0,132.9822,133.1103,132.933,132.9428,26548.0
2024-03-13 15:10:00,134.97,135.11,134.7,134.75,152679.0,132.9625,133.1005,132.6966,132.7458,152679.0
2024-03-13 15:20:00,134.72,135.07,134.33,134.55,72125.0,132.7163,133.0611,132.3321,132.5488,72125.0
2024-03-13 15:30:00,134.53,134.74,134.53,134.69,108508.0,132.5291,132.736,132.5291,132.6867,108508.0
2024-03-13 15:40:00,134.7,134.82,134.27,134.37,64799.0,132.6966,132.8148,132.273,132.3715,64799.0
2024-03-13 15:50:00,134.37,134.41,133.98,133.99,228007.0,132.3715,132.4109,131.9873,131.9971,228007.0
2024-03-14 09:30:00,133.49,133.67,132.77,132.85,58326.0,131.7536,131.9313,131.043,131.1219,58326.0
2024-03-14 09:40:00,132.84,133.6,132.65,132.96,53316.0,131.1121,131.8622,130.9245,131.2305,53316.0
2024-03-14 09:50:00,132.89,132.97,131.95,131.97,84865.0,131.1614,131.2404,130.2336,130.2534,84865.0
2024-03-14 10:00:00,131.94,132.55,131.94,132.33,40480.0,130.2238,130.8258,130.2238,130.6087,40480.0
2024-03-14 10:10:00,132.33,132.33,131.27,131.32,22820.0,130.6087,130.6087,129.5625,129.6118,22820.0
2024-03-14 10:20:00,131.34,131.63,130.9,131.63,46848.0,129.6316,129.9178,129.1973,129.9178,46848.0
2024-03-14 10:30:00,131.59,132.07,131.57,131.64,25716.0,129.8783,130.3521,129.8586,129.9277,25716.0
2024-03-14 10:40:00,131.64,131.64,131.19,131.49,27523.0,129.9277,129.9277,129.4835,129.7796,27523.0
2024-03-14 10:50:00,131.46,131.63,131.24,131.45,27534.0,129.75,129.9178,129.5329,129.7402,27534.0
2024-03-14 11:00:00,131.46,131.65,130.79,130.8,25705.0,129.75,129.9376,129.0887,129.0986,25705.0
2024-03-14 11:10:00,130.81,130.99,130.55,130.55,69342.0,129.1085,129.2861,128.8519,128.8519,69342.0
2024-03-14 11:20:00,130.55,131.17,130.39,131.16,78949.0,128.8519,129.4638,128.6939,129.4539,78949.0
2024-03-14 11:30:00,131.11,131.99,131.0,131.99,58172.0,129.4046,130.2731,129.296,130.2731,58172.0
2024-03-14 11:40:00,132.06,132.67,132.03,132.09,72998.0,130.3422,130.9443,130.3126,130.3718,72998.0
2024-03-14 11:50:00,132.14,132.14,131.7,131.76,9574.0,130.4212,130.4212,129.9869,130.0461,9574.0
2024-03-14 12:00:00,131.72,131.77,131.36,131.37,9661.0,130.0066,130.056,129.6513,129.6612,9661.0
2024-03-14 12:10:00,131.37,131.43,131.01,131.3,30208.0,129.6612,129.7204,129.3059,129.5921,30208.0
2024-03-14 12:20:00,131.29,131.75,131.27,131.69,12628.0,129.5822,130.0363,129.5625,129.977,12628.0
2024-03-14 12:30:00,131.68,131.78,131.48,131.55,6949.0,129.9672,130.0659,129.7698,129.8389,6949.0
2024-03-14 12:40:00,131.53,131.53,131.38,131.41,7410.0,129.8191,129.8191,129.6711,129.7007,7410.0
2024-03-14 12:50:00,131.4,131.43,131.28,131.34,7013.0,129.6908,129.7204,129.5724,129.6316,7013.0
2024-03-14 13:00:00,131.34,131.42,131.2,131.4,8059.0,129.6316,129.7105,129.4934,129.6908,8059.0
2024-03-14 13:10:00,131.36,131.36,130.96,130.97,17216.0,129.6513,129.6513,129.2565,129.2664,17216.0
2024-03-14 13:20:00,130.97,131.2,130.82,130.86,46170.0,129.2664,129.4934,129.1183,129.1578,46170.0
2024-03-14 13:30:00,130.72,131.04,130.51,131.04,58608.0,129.0196,129.3355,128.8124,129.3355,58608.0
2024-03-14 13:40:00,131.05,131.24,130.98,131.24,16391.0,129.3454,129.5329,129.2763,129.5329,16391.0
2024-03-14 13:50:00,131.24,131.75,131.21,131.58,16962.0,129.5329,130.0363,129.5033,129.8685,16962.0
2024-03-14 14:00:00,131.62,131.88,131.59,131.8,16323.0,129.9079,130.1646,129.8783,130.0856,16323.0
2024-03-14 14:10:00,131.85,132.0,131.8,131.88,22213.0,130.1349,130.283,130.0856,130.1646,22213.0
2024-03-14 14:20:00,131.92,131.93,131.62,131.65,14903.0,130.204,130.2139,129.9079,129.9376,14903.0
2024-03-14 14:30:00,131.63,131.9,131.47,131.63,28509.0,129.9178,130.1843,129.7599,129.9178,28509.0
2024-03-14 14:40:00,131.64,131.71,131.45,131.53,46098.0,129.9277,129.9968,129.7402,129.8191,46098.0
2024-03-14 14:50:00,131.51,131.58,131.15,131.25,27738.0,129.7994,129.8685,129.4441,129.5428,27738.0
2024-03-14 15:00:00,131.23,131.44,131.02,131.26,28171.0,129.523,129.7303,129.3157,129.5526,28171.0
2024-03-14 15:10:00,131.24,131.71,131.24,131.27,35529.0,129.5329,129.9968,129.5329,129.5625,35529.0
2024-03-14 15:20:00,131.3,131.39,131.11,131.37,33421.0,129.5921,129.6809,129.4046,129.6612,33421.0
2024-03-14 15:30:00,131.32,131.52,130.98,131.49,90696.0,129.6118,129.8092,129.2763,129.7796,90696.0
2024-03-14 15:40:00,131.53,131.86,131.53,131.85,51199.0,129.8191,130.1448,129.8191,130.1349,51199.0
2024-03-14 15:50:00,131.86,132.23,131.7,132.12,220127.0,130.1448,130.51,129.9869,130.4014,220127.0
2024-03-15 09:30:00,130.59,131.73,130.2,131.29,165684.0,128.8913,130.0165,128.5064,129.5822,165684.0
2024-03-15 09:40:00,131.29,131.61,131.04,131.15,8743.0,129.5822,129.8981,129.3355,129.4441,8743.0
2024-03-15 09:50:00,131.18,131.3,130.9,131.09,11228.0,129.4737,129.5921,129.1973,129.3848,11228.0
2024-03-15 10:00:00,130.99,131.2,130.67,131.2,9860.0,129.2861,129.4934,128.9703,129.4934,9860.0
2024-03-15 10:10:00,131.23,131.76,131.19,131.61,7308.0,129.523,130.0461,129.4835,129.8981,7308.0
2024-03-15 10:20:00,131.58,131.82,131.43,131.47,12190.0,129.8685,130.1053,129.7204,129.7599,12190.0
2024-03-15 10:30:00,131.46,131.55,131.34,131.47,6408.0,129.75,129.8389,129.6316,129.7599,6408.0
2024-03-15 10:40:00,131.44,131.87,131.44,131.86,13584.0,129.7303,130.1547,129.7303,130.1448,13584.0
2024-03-15 10:50:00,131.89,131.92,131.3,131.42,19052.0,130.1744,130.204,129.5921,129.7105,19052.0
2024-03-15 11:00:00,131.43,131.43,131.05,131.12,6874.0,129.7204,129.7204,129.3454,129.4144,6874.0
2024-03-15 11:10:00,131.07,131.11,130.9,130.9,4882.0,129.3651,129.4046,129.1973,129.1973,4882.0
2024-03-15 11:20:00,130.93,131.06,130.83,130.96,13147.0,129.2269,129.3552,129.1282,129.2565,13147.0
2024-03-15 11:30:00,130.96,131.13,130.85,130.96,8701.0,129.2565,129.4243,129.148,129.2565,8701.0
2024-03-15 11:40:00,130.97,130.97,130.67,130.73,11600.0,129.2664,129.2664,128.9703,129.0295,11600.0
2024-03-15 11:50:00,130.75,130.87,130.66,130.72,14222.0,129.0493,129.1677,128.9604,129.0196,14222.0
2024-03-15 12:00:00,130.7,130.71,130.44,130.55,7472.0,128.9999,129.0098,128.7433,128.8519,7472.0
2024-03-15 12:10:00,130.5,130.59,130.36,130.43,9613.0,128.8025,128.8913,128.6643,128.7334,9613.0
2024-03-15 12:20:00,130.41,130.68,130.41,130.67,22155.0,128.7137,128.9802,128.7137,128.9703,22155.0
2024-03-15 12:30:00,130.67,130.84,130.6,130.72,29725.0,128.9703,129.1381,128.9012,129.0196,29725.0
2024-03-15 12:40:00,130.75,130.83,130.44,130.59,74611.0,129.0493,129.1282,128.7433,128.8913,74611.0
2024-03-15 12:50:00,130.66,130.72,130.43,130.55,25940.0,128.9604,129.0196,128.7334,128.8519,25940.0
2024-03-15 13:00:00,130.51,130.6,130.29,130.4,8193.0,128.8124,128.9012,128.5952,128.7038,8193.0
2024-03-15 13:10:00,130.39,130.48,130.22,130.22,7275.0,128.6939,128.7828,128.5262,128.5262,7275.0
2024-03-15 13:20:00,130.21,130.38,130.14,130.21,9574.0,128.5163,128.6841,128.4472,128.5163,9574.0
2024-03-15 13:30:00,130.24,130.32,130.08,130.14,8414.0,128.5459,128.6249,128.388,128.4472,8414.0
2024-03-15 13:40:00,130.17,130.21,129.96,129.98,8222.0,128.4768,128.5163,128.2695,128.2893,8222.0
2024-03-15 13:50:00,130.0,130.15,130.0,130.13,6831.0,128.309,128.4571,128.309,128.4373,6831.0
2024-03-15 14:00:00,130.14,130.14,129.92,129.94,13111.0,128.4472,128.4472,128.2301,128.2498,13111.0
2024-03-15 14:10:00,129.98,129.99,129.68,129.81,16228.0,128.2893,128.2991,127.9932,128.1215,16228.0
2024-03-15 14:20:00,129.83,129.89,129.66,129.86,10319.0,128.1412,128.2004,127.9734,128.1708,10319.0
2024-03-15 14:30:00,129.82,130.03,129.82,130.03,13599.0,128.1314,128.3386,128.1314,128.3386,13599.0
2024-03-15 14:40:00,130.05,130.12,129.92,129.97,7611.0,128.3584,128.4275,128.2301,128.2794,7611.0
2024-03-15 14:50:00,129.99,130.13,129.93,129.93,10993.0,128.2991,128.4373,128.2399,128.2399,10993.0
2024-03-15 15:00:00,129.92,129.92,129.73,129.76,8154.0,128.2301,128.2301,128.0425,128.0721,8154.0
2024-03-15 15:10:00,129.73,129.97,129.64,129.83,14152.0,128.0425,128.2794,127.9537,128.1412,14152.0
2024-03-15 15:20:00,129.87,130.0,129.49,129.58,55384.0,128.1807,128.309,127.8056,127.8945,55384.0
2024-03-15 15:30:00,129.54,129.77,129.48,129.56,23538.0,127.855,128.082,127.7958,127.8747,23538.0
2024-03-15 15:40:00,129.57,129.83,129.48,129.8,31292.0,127.8846,128.1412,127.7958,128.1116,31292.0
2024-03-15 15:50:00,129.81,130.08,129.72,129.94,85002.0,128.1215,128.388,128.0327,128.2498,85002.0
2024-03-18 09:30:00,129.92,130.72,129.53,129.89,25772.0,128.2301,129.0196,127.8451,128.2004,25772.0
2024-03-18 09:40:00,129.77,130.21,129.26,129.75,7631.0,128.082,128.5163,127.5786,128.0623,7631.0
2024-03-18 09:50:00,129.8,130.52,129.67,130.49,13403.0,128.1116,128.8222,127.9833,128.7926,13403.0
2024-03-18 10:00:00,130.59,130.68,130.22,130.44,19295.0,128.8913,128.9802,128.5262,128.7433,19295.0
2024-03-18 10:10:00,130.44,130.69,130.18,130.48,21629.0,128.7433,128.99,128.4867,128.7828,21629.0
2024-03-18 10:20:00,130.46,130.69,130.18,130.56,14541.0,128.763,128.99,128.4867,128.8617,14541.0
2024-03-18 10:30:00,130.56,130.7,130.45,130.65,21568.0,128.8617,128.9999,128.7532,128.9506,21568.0
2024-03-18 10:40:00,130.65,130.79,130.47,130.74,22159.0,128.9506,129.0887,128.7729,129.0394,22159.0
2024-03-18 10:50:00,130.72,130.83,130.6,130.74,23128.0,129.0196,129.1282,128.9012,129.0394,23128.0
2024-03-18 11:00:00,130.78,130.78,130.37,130.37,17817.0,129.0789,129.0789,128.6742,128.6742,17817.0
2024-03-18 11:10:00,130.34,130.42,130.27,130.36,28902.0,128.6446,128.7236,128.5755,128.6643,28902.0
2024-03-18 11:20:00,130.29,130.63,130.29,130.59,14638.0,128.5952,128.9308,128.5952,128.8913,14638.0
2024-03-18 11:30:00,130.64,130.79,130.57,130.73,16142.0,128.9407,129.0887,128.8716,129.0295,16142.0
2024-03-18 11:40:00,130.72,130.86,130.59,130.78,11367.0,129.0196,129.1578,128.8913,129.0789,11367.0
2024-03-18 11:50:00,130.79,130.82,130.6,130.72,12516.0,129.0887,129.1183,128.9012,129.0196,12516.0
2024-03-18 12:00:00,130.74,130.94,130.69,130.9,10622.0,129.0394,129.2368,128.99,129.1973,10622.0
2024-03-18 12:10:00,130.9,130.97,130.84,130.92,14521.0,129.1973,129.2664,129.1381,129.217,14521.0
2024-03-18 12:20:00,130.9,131.0,130.77,131.0,12957.0,129.1973,129.296,129.069,129.296,12957.0
2024-03-18 12:30:00,130.98,131.12,130.94,130.95,17219.0,129.2763,129.4144,129.2368,129.2467,17219.0
2024-03-18 12:40:00,130.96,131.07,130.93,130.98,5226.0,129.2565,129.3651,129.2269,129.2763,5226.0
2024-03-18 12:50:00,130.97,131.11,130.87,130.94,15917.0,129.2664,129.4046,129.1677,129.2368,15917.0
2024-03-18 13:00:00,130.93,131.07,130.87,131.03,13247.0,129.2269,129.3651,129.1677,129.3256,13247.0
2024-03-18 13:10:00,131.02,131.03,130.92,130.98,13642.0,129.3157,129.3256,129.217,129.2763,13642.0
2024-03-18 13:20:00,130.97,131.03,130.85,130.99,46343.0,129.2664,129.3256,129.148,129.2861,46343.0
2024-03-18 13:30:00,131.0,131.05,130.72,130.77,26233.0,129.296,129.3454,129.0196,129.069,26233.0
2024-03-18 13:40:00,130.73,130.93,130.7,130.78,16515.0,129.0295,129.2269,128.9999,129.0789,16515.0
2024-03-18 13:50:00,130.79,130.84,130.65,130.8,12430.0,129.0887,129.1381,128.9506,129.0986,12430.0
2024-03-18 14:00:00,130.8,130.84,130.73,130.8,13628.0,129.0986,129.1381,129.0295,129.0986,13628.0
2024-03-18 14:10:00,130.81,130.87,130.61,130.7,12371.0,129.1085,129.1677,128.9111,128.9999,12371.0
2024-03-18 14:20:00,130.73,130.82,130.64,130.77,6569.0,129.0295,129.1183,128.9407,129.069,6569.0
2024-03-18 14:30:00,130.75,130.83,130.72,130.77,10303.0,129.0493,129.1282,129.0196,129.069,10303.0
2024-03-18 14:40:00,130.77,130.82,130.59,130.79,9239.0,129.069,129.1183,128.8913,129.0887,9239.0
2024-03-18 14:50:00,130.79,131.01,130.75,130.97,42532.0,129.0887,129.3059,129.0493,129.2664,42532.0
2024-03-18 15:00:00,130.97,131.01,130.85,130.87,15703.0,129.2664,129.3059,129.148,129.1677,15703.0
2024-03-18 15:10:00,130.87,131.0,130.76,130.85,29508.0,129.1677,129.296,129.0591,129.148,29508.0
2024-03-18 15:20:00,130.84,130.87,130.69,130.85,18013.0,129.1381,129.1677,128.99,129.148,18013.0
2024-03-18 15:30:00,130.82,131.01,130.82,130.87,28070.0,129.1183,129.3059,129.1183,129.1677,28070.0
2024-03-18 15:40:00,130.89,131.03,130.77,130.88,52874.0,129.1874,129.3256,129.069,129.1776,52874.0
2024-03-18 15:50:00,130.84,130.85,130.36,130.55,154511.0,129.1381,129.148,128.6643,128.8519,154511.0
2024-03-19 09:30:00,130.43,131.3,129.7,130.31,70649.0,128.7334,129.5921,128.0129,128.615,70649.0
2024-03-19 09:40:00,130.39,131.0,130.1,130.17,19274.0,128.6939,129.296,128.4077,128.4768,19274.0
2024-03-19 09:50:00,130.22,130.72,130.16,130.69,25781.0,128.5262,129.0196,128.4669,128.99,25781.0
2024-03-19 10:00:00,130.72,131.3,130.71,131.3,40878.0,129.0196,129.5921,129.0098,129.5921,40878.0
2024-03-19 10:10:00,131.27,131.3,130.82,131.14,18016.0,129.5625,129.5921,129.1183,129.4342,18016.0
2024-03-19 10:20:00,131.15,131.51,131.0,131.38,46345.0,129.4441,129.7994,129.296,129.6711,46345.0
2024-03-19 10:30:00,131.4,131.63,131.26,131.48,22458.0,129.6908,129.9178,129.5526,129.7698,22458.0
2024-03-19 10:40:00,131.48,131.55,131.33,131.46,11915.0,129.7698,129.8389,129.6217,129.75,11915.0
2024-03-19 10:50:00,131.44,131.74,131.41,131.54,59656.0,129.7303,130.0264,129.7007,129.829,59656.0
2024-03-19 11:00:00,131.53,131.53,131.31,131.52,17325.0,129.8191,129.8191,129.602,129.8092,17325.0
2024-03-19 11:10:00,131.52,131.55,131.41,131.5,19774.0,129.8092,129.8389,129.7007,129.7895,19774.0
2024-03-19 11:20:00,131.47,131.89,131.47,131.81,23086.0,129.7599,130.1744,129.7599,130.0955,23086.0
2024-03-19 11:30:00,131.8,132.01,131.67,131.96,31663.0,130.0856,130.2929,129.9573,130.2435,31663.0
2024-03-19 11:40:00,131.98,132.02,131.82,131.89,17654.0,130.2633,130.3027,130.1053,130.1744,17654.0
2024-03-19 11:50:00,131.92,132.06,131.86,131.86,43564.0,130.204,130.3422,130.1448,130.1448,43564.0
2024-03-19 12:00:00,131.9,132.02,131.79,131.91,14860.0,130.1843,130.3027,130.0757,130.1942,14860.0
2024-03-19 12:10:00,131.94,132.01,131.91,131.97,9440.0,130.2238,130.2929,130.1942,130.2534,9440.0
2024-03-19 12:20:00,131.98,132.04,131.92,131.97,28875.0,130.2633,130.3225,130.204,130.2534,28875.0
2024-03-19 12:30:00,132.0,132.13,131.94,132.02,26805.0,130.283,130.4113,130.2238,130.3027,26805.0
2024-03-19 12:40:00,132.02,132.14,131.96,132.02,17767.0,130.3027,130.4212,130.2435,130.3027,17767.0
2024-03-19 12:50:00,132.03,132.07,131.92,131.97,6670.0,130.3126,130.3521,130.204,130.2534,6670.0
2024-03-19 13:00:00,131.99,132.05,131.84,131.86,16221.0,130.2731,130.3323,130.1251,130.1448,16221.0
2024-03-19 13:10:00,131.84,131.91,131.77,131.88,4316.0,130.1251,130.1942,130.056,130.1646,4316.0
2024-03-19 13:20:00,131.84,132.01,131.81,131.94,11332.0,130.1251,130.2929,130.0955,130.2238,11332.0
2024-03-19 13:30:00,131.97,132.01,131.84,131.86,7652.0,130.2534,130.2929,130.1251,130.1448,7652.0
2024-03-19 13:40:00,131.85,131.86,131.71,131.75,11601.0,130.1349,130.1448,129.9968,130.0363,11601.0
2024-03-19 13:50:00,131.75,131.76,131.54,131.56,5139.0,130.0363,130.0461,129.829,129.8487,5139.0
2024-03-19 14:00:00,131.55,131.55,131.2,131.21,5154.0,129.8389,129.8389,129.4934,129.5033,5154.0
2024-03-19 14:10:00,131.22,131.31,131.09,131.17,12338.0,129.5131,129.602,129.3848,129.4638,12338.0
2024-03-19 14:20:00,131.2,131.36,131.14,131.36,7014.0,129.4934,129.6513,129.4342,129.6513,7014.0
2024-03-19 14:30:00,131.34,131.5,131.33,131.5,4838.0,129.6316,129.7895,129.6217,129.7895,4838.0
2024-03-19 14:40:00,131.5,131.63,131.46,131.61,6710.0,129.7895,129.9178,129.75,129.8981,6710.0
2024-03-19 14:50:00,131.61,131.71,131.53,131.58,16212.0,129.8981,129.9968,129.8191,129.8685,16212.0
2024-03-19 15:00:00,131.56,131.75,131.56,131.59,18148.0,129.8487,130.0363,129.8487,129.8783,18148.0
2024-03-19 15:10:00,131.56,131.65,131.46,131.63,16914.0,129.8487,129.9376,129.75,129.9178,16914.0
2024-03-19 15:20:00,131.64,131.64,131.44,131.47,16916.0,129.9277,129.9277,129.7303,129.7599,16916.0
2024-03-19 15:30:00,131.48,131.95,131.38,131.93,28314.0,129.7698,130.2336,129.6711,130.2139,28314.0
2024-03-19 15:40:00,131.92,131.95,131.66,131.85,44812.0,130.204,130.2336,129.9474,130.1349,44812.0
2024-03-19 15:50:00,131.84,131.86,131.22,131.31,203641.0,130.1251,130.1448,129.5131,129.602,203641.0
2024-03-20 09:30:00,131.38,131.8,130.98,131.61,31466.0,129.6711,130.0856,129.2763,129.8981,31466.0
2024-03-20 09:40:00,131.69,131.72,131.25,131.41,10705.0,129.977,130.0066,129.5428,129.7007,10705.0
2024-03-20 09:50:00,131.47,131.49,131.03,131.26,11038.0,129.7599,129.7796,129.3256,129.5526,11038.0
2024-03-20 10:00:00,131.2,131.52,131.05,131.52,11819.0,129.4934,129.8092,129.3454,129.8092,11819.0
2024-03-20 10:10:00,131.51,131.71,131.46,131.58,8040.0,129.7994,129.9968,129.75,129.8685,8040.0
2024-03-20 10:20:00,131.6,131.85,131.55,131.79,9781.0,129.8882,130.1349,129.8389,130.0757,9781.0
2024-03-20 10:30:00,131.81,131.88,131.71,131.77,8107.0,130.0955,130.1646,129.9968,130.056,8107.0
2024-03-20 10:40:00,131.77,132.02,131.75,131.89,11788.0,130.056,130.3027,130.0363,130.1744,11788.0
2024-03-20 10:50:00,131.88,132.17,131.83,132.14,12798.0,130.1646,130.4508,130.1152,130.4212,12798.0
2024-03-20 11:00:00,132.16,132.19,132.0,132.06,9806.0,130.4409,130.4705,130.283,130.3422,9806.0
2024-03-20 11:10:00,132.08,132.26,132.03,132.2,9304.0,130.362,130.5396,130.3126,130.4804,9304.0
2024-03-20 11:20:00,132.21,132.27,131.92,131.92,20399.0,130.4903,130.5495,130.204,130.204,20399.0
2024-03-20 11:30:00,131.87,131.9,131.69,131.8,11049.0,130.1547,130.1843,129.977,130.0856,11049.0
2024-03-20 11:40:00,131.79,131.9,131.71,131.71,8813.0,130.0757,130.1843,129.9968,129.9968,8813.0
2024-03-20 11:50:00,131.7,131.81,131.66,131.81,8961.0,129.9869,130.0955,129.9474,130.0955,8961.0
2024-03-20 12:00:00,131.77,131.85,131.7,131.74,10694.0,130.056,130.1349,129.9869,130.0264,10694.0
2024-03-20 12:10:00,131.72,131.77,131.58,131.63,7671.0,130.0066,130.056,129.8685,129.9178,7671.0
2024-03-20 12:20:00,131.61,131.63,131.53,131.56,9717.0,129.8981,129.9178,129.8191,129.8487,9717.0
2024-03-20 12:30:00,131.58,131.62,131.4,131.62,9886.0,129.8685,129.9079,129.6908,129.9079,9886.0
2024-03-20 12:40:00,131.59,131.82,131.59,131.78,3143.0,129.8783,130.1053,129.8783,130.0659,3143.0
2024-03-20 12:50:00,131.82,132.01,131.82,131.9,4330.0,130.1053,130.2929,130.1053,130.1843,4330.0
2024-03-20 13:00:00,131.88,131.9,131.71,131.71,7372.0,130.1646,130.1843,129.9968,129.9968,7372.0
2024-03-20 13:10:00,131.71,131.79,131.63,131.66,13444.0,129.9968,130.0757,129.9178,129.9474,13444.0
2024-03-20 13:20:00,131.64,131.86,131.63,131.78,6569.0,129.9277,130.1448,129.9178,130.0659,6569.0
2024-03-20 13:30:00,131.8,131.86,131.77,131.81,5439.0,130.0856,130.1448,130.056,130.0955,5439.0
2024-03-20 13:40:00,131.77,131.86,131.71,131.86,3642.0,130.056,130.1448,129.9968,130.1448,3642.0
2024-03-20 13:50:00,131.84,131.87,131.74,131.74,2967.0,130.1251,130.1547,130.0264,130.0264,2967.0
2024-03-20 14:00:00,131.76,132.31,131.76,131.81,42966.0,130.0461,130.589,130.0461,130.0955,42966.0
2024-03-20 14:10:00,131.85,132.1,131.57,131.64,28783.0,130.1349,130.3817,129.8586,129.9277,28783.0
2024-03-20 14:20:00,131.64,131.8,131.53,131.79,22376.0,129.9277,130.0856,129.8191,130.0757,22376.0
2024-03-20 14:30:00,131.86,132.0,131.26,131.87,30844.0,130.1448,130.283,129.5526,130.1547,30844.0
2024-03-20 14:40:00,131.84,132.68,131.82,132.68,13521.0,130.1251,130.9542,130.1053,130.9542,13521.0
2024-03-20 14:50:00,132.75,132.91,132.42,132.52,29670.0,131.0232,131.1812,130.6975,130.7962,29670.0
2024-03-20 15:00:00,132.57,132.99,132.52,132.91,25952.0,130.8456,131.2601,130.7962,131.1812,25952.0
2024-03-20 15:10:00,132.98,132.98,132.62,132.86,20604.0,131.2503,131.2503,130.8949,131.1318,20604.0
2024-03-20 15:20:00,132.88,133.36,132.73,133.22,63032.0,131.1516,131.6253,131.0035,131.4871,63032.0
2024-03-20 15:30:00,133.21,133.62,133.18,133.31,208416.0,131.4773,131.8819,131.4476,131.576,208416.0
2024-03-20 15:40:00,133.36,133.64,133.29,133.41,22455.0,131.6253,131.9017,131.5562,131.6747,22455.0
2024-03-20 15:50:00,133.4,133.41,132.75,133.05,227517.0,131.6648,131.6747,131.0232,131.3193,227517.0
2024-03-21 09:30:00,133.58,134.63,133.16,134.53,22018.0,131.8424,132.8788,131.4279,132.7801,22018.0
2024-03-21 09:40:00,134.56,134.99,134.26,134.26,56348.0,132.8097,133.2341,132.5136,132.5136,56348.0
2024-03-21 09:50:00,134.24,134.83,134.06,134.68,8549.0,132.4939,133.0762,132.3162,132.9281,8549.0
2024-03-21 10:00:00,134.78,135.06,134.48,134.77,41064.0,133.0268,133.3032,132.7307,133.017,41064.0
2024-03-21 10:10:00,134.79,135.28,134.66,135.17,102953.0,133.0367,133.5203,132.9084,133.4118,102953.0
2024-03-21 10:20:00,135.26,135.35,135.0,135.28,98794.0,133.5006,133.5894,133.244,133.5203,98794.0
2024-03-21 10:30:00,135.31,135.37,134.86,135.2,35088.0,133.5499,133.6092,133.1058,133.4414,35088.0
2024-03-21 10:40:00,135.24,135.27,134.94,134.96,44170.0,133.4809,133.5105,133.1848,133.2045,44170.0
2024-03-21 10:50:00,134.93,135.29,134.86,135.23,26490.0,133.1749,133.5302,133.1058,133.471,26490.0
2024-03-21 11:00:00,135.25,135.35,135.07,135.1,18265.0,133.4907,133.5894,133.3131,133.3427,18265.0
2024-03-21 11:10:00,135.09,135.26,135.02,135.15,34286.0,133.3328,133.5006,133.2637,133.392,34286.0
2024-03-21 11:20:00,135.16,135.27,135.0,135.27,26958.0,133.4019,133.5105,133.244,133.5105,26958.0
2024-03-21 11:30:00,135.22,135.53,135.19,135.44,21758.0,133.4611,133.7671,133.4315,133.6783,21758.0
2024-03-21 11:40:00,135.47,135.47,135.27,135.35,46488.0,133.7079,133.7079,133.5105,133.5894,46488.0
2024-03-21 11:50:00,135.31,135.46,135.28,135.31,18279.0,133.5499,133.698,133.5203,133.5499,18279.0
2024-03-21 12:00:00,135.29,135.5,135.24,135.27,32425.0,133.5302,133.7375,133.4809,133.5105,32425.0
2024-03-21 12:10:00,135.29,135.34,135.07,135.33,40331.0,133.5302,133.5796,133.3131,133.5697,40331.0
2024-03-21 12:20:00,135.31,135.32,134.93,134.99,43643.0,133.5499,133.5598,133.1749,133.2341,43643.0
2024-03-21 12:30:00,135.0,135.04,134.81,134.81,18160.0,133.244,133.2835,133.0564,133.0564,18160.0
2024-03-21 12:40:00,134.8,135.06,134.79,135.04,55642.0,133.0466,133.3032,133.0367,133.2835,55642.0
2024-03-21 12:50:00,135.02,135.06,134.91,135.01,23762.0,133.2637,133.3032,133.1551,133.2538,23762.0
2024-03-21 13:00:00,135.02,135.02,134.65,134.65,7793.0,133.2637,133.2637,132.8985,132.8985,7793.0
2024-03-21 13:10:00,134.74,134.85,134.63,134.77,26317.0,132.9874,133.0959,132.8788,133.017,26317.0
2024-03-21 13:20:00,134.76,134.76,134.38,134.47,12463.0,133.0071,133.0071,132.632,132.7209,12463.0
2024-03-21 13:30:00,134.45,134.45,134.18,134.31,11717.0,132.7011,132.7011,132.4346,132.563,11717.0
2024-03-21 13:40:00,134.36,134.36,134.01,134.12,8718.0,132.6123,132.6123,132.2669,132.3754,8718.0
2024-03-21 13:50:00,134.1,134.27,134.07,134.13,16183.0,132.3557,132.5235,132.3261,132.3853,16183.0
2024-03-21 14:00:00,134.15,134.4,134.02,134.22,74621.0,132.405,132.6518,132.2767,132.4741,74621.0
2024-03-21 14:10:00,134.23,134.51,134.19,134.44,13417.0,132.484,132.7603,132.4445,132.6913,13417.0
2024-03-21 14:20:00,134.45,134.51,134.35,134.51,12511.0,132.7011,132.7603,132.6024,132.7603,12511.0
2024-03-21 14:30:00,134.51,134.66,134.48,134.64,8743.0,132.7603,132.9084,132.7307,132.8887,8743.0
2024-03-21 14:40:00,134.62,134.8,134.6,134.74,6542.0,132.8689,133.0466,132.8492,132.9874,6542.0
2024-03-21 14:50:00,134.76,134.89,134.65,134.73,60531.0,133.0071,133.1354,132.8985,132.9775,60531.0
2024-03-21 15:00:00,134.73,134.73,134.59,134.67,19202.0,132.9775,132.9775,132.8393,132.9183,19202.0
2024-03-21 15:10:00,134.69,134.75,134.56,134.65,83209.0,132.938,132.9972,132.8097,132.8985,83209.0
2024-03-21 15:20:00,134.7,134.71,134.63,134.66,9744.0,132.9479,132.9577,132.8788,132.9084,9744.0
2024-03-21 15:30:00,134.65,134.85,134.57,134.59,26881.0,132.8985,133.0959,132.8196,132.8393,26881.0
2024-03-21 15:40:00,134.61,134.75,134.53,134.67,32520.0,132.859,132.9972,132.7801,132.9183,32520.0
2024-03-21 15:50:00,134.68,134.68,134.4,134.59,177407.0,132.9281,132.9281,132.6518,132.8393,177407.0
2024-03-22 09:30:00,134.71,134.89,134.04,134.48,11706.0,132.9577,133.1354,132.2965,132.7307,11706.0
2024-03-22 09:40:00,134.46,134.72,134.39,134.59,13412.0,132.711,132.9676,132.6419,132.8393,13412.0
2024-03-22 09:50:00,134.6,134.7,134.08,134.15,18187.0,132.8492,132.9479,132.3359,132.405,18187.0
2024-03-22 10:00:00,134.07,134.34,134.0,134.15,17514.0,132.3261,132.5926,132.257,132.405,17514.0
2024-03-22 10:10:00,134.15,134.15,133.85,134.03,13167.0,132.405,132.405,132.1089,132.2866,13167.0
2024-03-22 10:20:00,134.06,134.06,133.62,133.7,13375.0,132.3162,132.3162,131.8819,131.9609,13375.0
2024-03-22 10:30:00,133.7,133.7,133.52,133.69,14285.0,131.9609,131.9609,131.7832,131.951,14285.0
2024-03-22 10:40:00,133.71,133.71,133.19,133.19,12114.0,131.9708,131.9708,131.4575,131.4575,12114.0
2024-03-22 10:50:00,133.18,133.36,133.11,133.19,28515.0,131.4476,131.6253,131.3786,131.4575,28515.0
2024-03-22 11:00:00,133.19,133.31,132.96,133.07,20800.0,131.4575,131.576,131.2305,131.3391,20800.0
2024-03-22 11:10:00,133.05,133.15,132.82,132.9,9347.0,131.3193,131.418,131.0923,131.1713,9347.0
2024-03-22 11:20:00,132.92,133.09,132.9,132.96,13251.0,131.191,131.3588,131.1713,131.2305,13251.0
2024-03-22 11:30:00,132.96,133.18,132.95,132.96,41136.0,131.2305,131.4476,131.2206,131.2305,41136.0
2024-03-22 11:40:00,133.04,133.19,132.92,132.92,11695.0,131.3095,131.4575,131.191,131.191,11695.0
2024-03-22 11:50:00,132.93,132.99,132.79,132.99,15840.0,131.2009,131.2601,131.0627,131.2601,15840.0
2024-03-22 12:00:00,132.96,132.97,132.63,132.66,10303.0,131.2305,131.2404,130.9048,130.9344,10303.0
2024-03-22 12:10:00,132.58,132.58,132.35,132.36,12539.0,130.8555,130.8555,130.6284,130.6383,12539.0
2024-03-22 12:20:00,132.35,132.51,132.35,132.51,13509.0,130.6284,130.7864,130.6284,130.7864,13509.0
2024-03-22 12:30:00,132.56,132.57,132.32,132.38,8296.0,130.8357,130.8456,130.5988,130.6581,8296.0
2024-03-22 12:40:00,132.38,132.42,132.12,132.16,14201.0,130.6581,130.6975,130.4014,130.4409,14201.0
2024-03-22 12:50:00,132.18,132.18,132.09,132.13,12359.0,130.4607,130.4607,130.3718,130.4113,12359.0
2024-03-22 13:00:00,132.14,132.18,132.08,132.09,17401.0,130.4212,130.4607,130.362,130.3718,17401.0
2024-03-22 13:10:00,132.1,132.22,131.96,132.2,13142.0,130.3817,130.5001,130.2435,130.4804,13142.0
2024-03-22 13:20:00,132.19,132.2,132.0,132.0,13276.0,130.4705,130.4804,130.283,130.283,13276.0
2024-03-22 13:30:00,132.0,132.06,131.94,132.05,14217.0,130.283,130.3422,130.2238,130.3323,14217.0
2024-03-22 13:40:00,132.05,132.35,131.98,132.31,34711.0,130.3323,130.6284,130.2633,130.589,34711.0
2024-03-22 13:50:00,132.31,132.58,132.28,132.28,18392.0,130.589,130.8555,130.5594,130.5594,18392.0
2024-03-22 14:00:00,132.27,132.27,132.1,132.16,13782.0,130.5495,130.5495,130.3817,130.4409,13782.0
2024-03-22 14:10:00,132.16,132.43,132.12,132.43,14901.0,130.4409,130.7074,130.4014,130.7074,14901.0
2024-03-22 14:20:00,132.43,132.55,132.34,132.55,16013.0,130.7074,130.8258,130.6186,130.8258,16013.0
2024-03-22 14:30:00,132.55,132.56,132.37,132.44,20606.0,130.8258,130.8357,130.6482,130.7173,20606.0
2024-03-22 14:40:00,132.42,132.42,132.17,132.18,22394.0,130.6975,130.6975,130.4508,130.4607,22394.0
2024-03-22 14:50:00,132.17,132.37,132.17,132.18,9281.0,130.4508,130.6482,130.4508,130.4607,9281.0
2024-03-22 15:00:00,132.16,132.19,131.98,132.12,12806.0,130.4409,130.4705,130.2633,130.4014,12806.0
2024-03-22 15:10:00,132.13,132.16,131.9,131.93,17859.0,130.4113,130.4409,130.1843,130.2139,17859.0
2024-03-22 15:20:00,131.92,132.13,131.9,132.13,12889.0,130.204,130.4113,130.1843,130.4113,12889.0
2024-03-22 15:30:00,132.11,132.22,132.05,132.16,47524.0,130.3916,130.5001,130.3323,130.4409,47524.0
2024-03-22 15:40:00,132.17,132.5,132.06,132.46,68524.0,130.4508,130.7765,130.3422,130.737,68524.0
2024-03-22 15:50:00,132.47,132.63,132.1,132.11,209147.0,130.7469,130.9048,130.3817,130.3916,209147.0
2024-03-25 09:30:00,131.95,132.15,131.17,131.9,83113.0,130.2336,130.431,129.4638,130.1843,83113.0
2024-03-25 09:40:00,131.9,132.29,131.67,132.22,56154.0,130.1843,130.5692,129.9573,130.5001,56154.0
2024-03-25 09:50:00,132.19,132.4,131.83,131.95,61225.0,130.4705,130.6778,130.1152,130.2336,61225.0
2024-03-25 10:00:00,131.92,132.19,131.62,131.62,71443.0,130.204,130.4705,129.9079,129.9079,71443.0
2024-03-25 10:10:00,131.62,131.81,131.46,131.53,69878.0,129.9079,130.0955,129.75,129.8191,69878.0
2024-03-25 10:20:00,131.53,131.68,131.32,131.49,72986.0,129.8191,129.9672,129.6118,129.7796,72986.0
2024-03-25 10:30:00,131.49,131.84,131.34,131.81,68984.0,129.7796,130.1251,129.6316,130.0955,68984.0
2024-03-25 10:40:00,131.81,131.88,131.37,131.64,58897.0,130.0955,130.1646,129.6612,129.9277,58897.0
2024-03-25 10:50:00,131.62,131.99,131.46,131.9,66830.0,129.9079,130.2731,129.75,130.1843,66830.0
2024-03-25 11:00:00,131.92,132.21,131.78,132.19,58987.0,130.204,130.4903,130.0659,130.4705,58987.0
2024-03-25 11:10:00,132.22,132.22,131.98,132.04,56941.0,130.5001,130.5001,130.2633,130.3225,56941.0
2024-03-25 11:20:00,132.06,132.21,131.96,132.2,58021.0,130.3422,130.4903,130.2435,130.4804,58021.0
2024-03-25 11:30:00,132.2,132.53,132.11,132.42,54093.0,130.4804,130.8061,130.3916,130.6975,54093.0
2024-03-25 11:40:00,132.41,132.52,132.33,132.33,47520.0,130.6877,130.7962,130.6087,130.6087,47520.0
2024-03-25 11:50:00,132.33,132.44,132.24,132.41,40451.0,130.6087,130.7173,130.5199,130.6877,40451.0
2024-03-25 12:00:00,132.4,132.67,132.35,132.6,40308.0,130.6778,130.9443,130.6284,130.8752,40308.0
2024-03-25 12:10:00,132.6,132.77,132.56,132.65,40386.0,130.8752,131.043,130.8357,130.9245,40386.0
2024-03-25 12:20:00,132.64,132.8,132.61,132.76,40134.0,130.9147,131.0726,130.8851,131.0331,40134.0
2024-03-25 12:30:00,132.79,132.81,132.52,132.57,46123.0,131.0627,131.0825,130.7962,130.8456,46123.0
2024-03-25 12:40:00,132.57,132.83,132.54,132.66,38485.0,130.8456,131.1022,130.816,130.9344,38485.0
2024-03-25 12:50:00,132.66,132.86,132.65,132.81,30532.0,130.9344,131.1318,130.9245,131.0825,30532.0
2024-03-25 13:00:00,132.81,133.03,132.8,133.03,29732.0,131.0825,131.2996,131.0726,131.2996,29732.0
2024-03-25 13:10:00,133.03,133.18,132.95,133.1,39879.0,131.2996,131.4476,131.2206,131.3687,39879.0
2024-03-25 13:20:00,133.09,133.19,132.9,133.08,51561.0,131.3588,131.4575,131.1713,131.349,51561.0
2024-03-25 13:30:00,133.08,133.18,133.04,133.04,40458.0,131.349,131.4476,131.3095,131.3095,40458.0
2024-03-25 13:40:00,133.01,133.15,132.99,133.1,31638.0,131.2799,131.418,131.2601,131.3687,31638.0
2024-03-25 13:50:00,133.09,133.12,132.97,133.03,29863.0,131.3588,131.3884,131.2404,131.2996,29863.0
2024-03-25 14:00:00,133.03,133.1,132.95,133.09,39426.0,131.2996,131.3687,131.2206,131.3588,39426.0
2024-03-25 14:10:00,133.1,133.17,133.06,133.12,41585.0,131.3687,131.4378,131.3292,131.3884,41585.0
2024-03-25 14:20:00,133.12,133.13,133.0,133.1,35717.0,131.3884,131.3983,131.27,131.3687,35717.0
2024-03-25 14:30:00,133.09,133.18,133.01,133.18,34283.0,131.3588,131.4476,131.2799,131.4476,34283.0
2024-03-25 14:40:00,133.18,133.19,132.87,132.94,35127.0,131.4476,131.4575,131.1417,131.2108,35127.0
2024-03-25 14:50:00,132.94,133.04,132.9,132.98,42019.0,131.2108,131.3095,131.1713,131.2503,42019.0
2024-03-25 15:00:00,132.99,133.06,132.89,132.91,50634.0,131.2601,131.3292,131.1614,131.1812,50634.0
2024-03-25 15:10:00,132.88,132.95,132.69,132.82,58055.0,131.1516,131.2206,130.964,131.0923,58055.0
2024-03-25 15:20:00,132.82,132.9,132.73,132.83,69703.0,131.0923,131.1713,131.0035,131.1022,69703.0
2024-03-25 15:30:00,132.85,132.94,132.75,132.93,78053.0,131.1219,131.2108,131.0232,131.2009,78053.0
2024-03-25 15:40:00,132.93,132.96,132.59,132.63,135780.0,131.2009,131.2305,130.8653,130.9048,135780.0
2024-03-25 15:50:00,132.63,132.77,132.39,132.64,443796.0,130.9048,131.043,130.6679,130.9147,443796.0
2024-03-26 09:30:00,133.46,134.65,133.11,134.56,94057.0,131.724,132.8985,131.3786,132.8097,94057.0
2024-03-26 09:40:00,134.48,134.97,134.37,134.56,87825.0,132.7307,133.2144,132.6222,132.8097,87825.0
2024-03-26 09:50:00,134.59,135.04,134.24,134.92,61402.0,132.8393,133.2835,132.4939,133.165,61402.0
2024-03-26 10:00:00,134.88,135.05,134.27,134.45,153040.0,133.1255,133.2933,132.5235,132.7011,153040.0
2024-03-26 10:10:00,134.45,134.95,134.38,134.9,70932.0,132.7011,133.1946,132.632,133.1453,70932.0
2024-03-26 10:20:00,134.91,135.45,134.78,135.37,70663.0,133.1551,133.6881,133.0268,133.6092,70663.0
2024-03-26 10:30:00,135.36,135.59,135.23,135.53,82140.0,133.5993,133.8263,133.471,133.7671,82140.0
2024-03-26 10:40:00,135.5,136.11,135.48,135.91,70097.0,133.7375,134.3395,133.7177,134.1421,70097.0
2024-03-26 10:50:00,135.92,136.09,135.54,135.72,63394.0,134.152,134.3198,133.777,133.9546,63394.0
2024-03-26 11:00:00,135.74,136.2,135.72,136.19,57911.0,133.9744,134.4284,133.9546,134.4185,57911.0
2024-03-26 11:10:00,136.16,136.36,135.9,136.0,70035.0,134.3889,134.5863,134.1323,134.231,70035.0
2024-03-26 11:20:00,135.97,136.03,135.66,135.74,53138.0,134.2014,134.2606,133.8954,133.9744,53138.0
2024-03-26 11:30:00,135.72,135.79,135.31,135.45,65850.0,133.9546,134.0237,133.5499,133.6881,65850.0
2024-03-26 11:40:00,135.41,135.49,135.3,135.37,46259.0,133.6486,133.7276,133.5401,133.6092,46259.0
2024-03-26 11:50:00,135.37,135.65,135.35,135.63,44805.0,133.6092,133.8855,133.5894,133.8658,44805.0
2024-03-26 12:00:00,135.65,135.73,135.35,135.41,42116.0,133.8855,133.9645,133.5894,133.6486,42116.0
2024-03-26 12:10:00,135.4,135.45,135.32,135.4,28950.0,133.6388,133.6881,133.5598,133.6388,28950.0
2024-03-26 12:20:00,135.38,135.38,135.24,135.35,32329.0,133.619,133.619,133.4809,133.5894,32329.0
2024-03-26 12:30:00,135.34,135.59,135.3,135.3,45577.0,133.5796,133.8263,133.5401,133.5401,45577.0
2024-03-26 12:40:00,135.31,135.45,135.23,135.43,25221.0,133.5499,133.6881,133.471,133.6684,25221.0
2024-03-26 12:50:00,135.43,135.51,135.24,135.33,29098.0,133.6684,133.7473,133.4809,133.5697,29098.0
2024-03-26 13:00:00,135.31,135.55,135.25,135.55,26439.0,133.5499,133.7868,133.4907,133.7868,26439.0
2024-03-26 13:10:00,135.55,135.61,135.2,135.24,42662.0,133.7868,133.846,133.4414,133.4809,42662.0
2024-03-26 13:20:00,135.25,135.3,135.13,135.21,45749.0,133.4907,133.5401,133.3723,133.4512,45749.0
2024-03-26 13:30:00,135.22,135.23,134.76,134.79,59279.0,133.4611,133.471,133.0071,133.0367,59279.0
2024-03-26 13:40:00,134.78,134.88,134.53,134.53,47293.0,133.0268,133.1255,132.7801,132.7801,47293.0
2024-03-26 13:50:00,134.56,134.58,134.27,134.27,44975.0,132.8097,132.8294,132.5235,132.5235,44975.0
2024-03-26 14:00:00,134.28,134.61,134.15,134.33,84103.0,132.5333,132.859,132.405,132.5827,84103.0
2024-03-26 14:10:00,134.31,134.52,134.27,134.5,33804.0,132.563,132.7702,132.5235,132.7505,33804.0
2024-03-26 14:20:00,134.5,134.58,134.26,134.4,43283.0,132.7505,132.8294,132.5136,132.6518,43283.0
2024-03-26 14:30:00,134.38,134.57,134.35,134.39,36066.0,132.632,132.8196,132.6024,132.6419,36066.0
2024-03-26 14:40:00,134.4,134.88,134.4,134.61,53868.0,132.6518,133.1255,132.6518,132.859,53868.0
2024-03-26 14:50:00,134.62,134.77,134.62,134.69,47332.0,132.8689,133.017,132.8689,132.938,47332.0
2024-03-26 15:00:00,134.69,134.7,134.52,134.68,50096.0,132.938,132.9479,132.7702,132.9281,50096.0
2024-03-26 15:10:00,134.68,134.82,134.58,134.78,66032.0,132.9281,133.0663,132.8294,133.0268,66032.0
2024-03-26 15:20:00,134.78,134.88,134.59,134.71,73173.0,133.0268,133.1255,132.8393,132.9577,73173.0
2024-03-26 15:30:00,134.68,134.74,134.4,134.46,86222.0,132.9281,132.9874,132.6518,132.711,86222.0
2024-03-26 15:40:00,134.46,134.62,134.22,134.24,165417.0,132.711,132.8689,132.4741,132.4939,165417.0
2024-03-26 15:50:00,134.22,134.43,134.02,134.18,513522.0,132.4741,132.6814,132.2767,132.4346,513522.0
2024-03-27 09:30:00,134.85,135.33,134.0,134.59,28214.0,133.0959,133.5697,132.257,132.8393,28214.0
2024-03-27 09:40:00,134.41,134.54,133.15,133.19,39204.0,132.6617,132.79,131.418,131.4575,39204.0
2024-03-27 09:50:00,133.16,133.25,132.28,132.3,36438.0,131.4279,131.5167,130.5594,130.5791,36438.0
2024-03-27 10:00:00,132.32,132.4,129.9,130.82,121273.0,130.5988,130.6778,128.2103,129.1183,121273.0
2024-03-27 10:10:00,130.89,131.51,130.83,131.1,86683.0,129.1874,129.7994,129.1282,129.3947,86683.0
2024-03-27 10:20:00,131.05,131.35,130.35,130.49,36373.0,129.3454,129.6415,128.6545,128.7926,36373.0
2024-03-27 10:30:00,130.46,130.81,130.32,130.37,28785.0,128.763,129.1085,128.6249,128.6742,28785.0
2024-03-27 10:40:00,130.43,130.75,129.95,130.0,46166.0,128.7334,129.0493,128.2597,128.309,46166.0
2024-03-27 10:50:00,130.03,130.52,130.0,130.06,27279.0,128.3386,128.8222,128.309,128.3682,27279.0
2024-03-27 11:00:00,130.12,130.22,129.99,130.0,27050.0,128.4275,128.5262,128.2991,128.309,27050.0
2024-03-27 11:10:00,130.02,130.02,129.46,129.51,27440.0,128.3288,128.3288,127.776,127.8254,27440.0
2024-03-27 11:20:00,129.49,129.78,129.28,129.5,36448.0,127.8056,128.0919,127.5984,127.8155,36448.0
2024-03-27 11:30:00,129.49,129.6,128.95,129.11,64892.0,127.8056,127.9142,127.2727,127.4306,64892.0
2024-03-27 11:40:00,129.11,129.24,128.91,129.07,24711.0,127.4306,127.5589,127.2332,127.3911,24711.0
2024-03-27 11:50:00,129.06,129.53,128.95,129.21,50112.0,127.3812,127.8451,127.2727,127.5293,50112.0
2024-03-27 12:00:00,129.22,129.22,128.46,128.77,65809.0,127.5392,127.5392,126.789,127.095,65809.0
2024-03-27 12:10:00,128.77,128.81,128.3,128.46,57807.0,127.095,127.1345,126.6311,126.789,57807.0
2024-03-27 12:20:00,128.39,128.99,128.34,128.93,81015.0,126.72,127.3122,126.6706,127.2529,81015.0
2024-03-27 12:30:00,128.97,129.29,128.89,128.99,44005.0,127.2924,127.6082,127.2135,127.3122,44005.0
2024-03-27 12:40:00,128.96,129.16,128.76,129.03,29248.0,127.2825,127.4799,127.0851,127.3516,29248.0
2024-03-27 12:50:00,129.02,129.17,128.9,129.12,18919.0,127.3418,127.4898,127.2233,127.4405,18919.0
2024-03-27 13:00:00,129.1,129.19,128.98,128.98,13622.0,127.4207,127.5096,127.3023,127.3023,13622.0
2024-03-27 13:10:00,128.93,128.96,128.51,128.66,28766.0,127.2529,127.2825,126.8384,126.9864,28766.0
2024-03-27 13:20:00,128.61,128.93,128.6,128.84,27883.0,126.9371,127.2529,126.9272,127.1641,27883.0
2024-03-27 13:30:00,128.84,129.5,128.81,129.5,27367.0,127.1641,127.8155,127.1345,127.8155,27367.0
2024-03-27 13:40:00,129.53,129.59,129.23,129.35,31217.0,127.8451,127.9043,127.549,127.6675,31217.0
2024-03-27 13:50:00,129.33,129.39,129.12,129.21,15412.0,127.6477,127.7069,127.4405,127.5293,15412.0
2024-03-27 14:00:00,129.22,129.5,129.06,129.46,26132.0,127.5392,127.8155,127.3812,127.776,26132.0
2024-03-27 14:10:00,129.48,129.51,129.34,129.47,19970.0,127.7958,127.8254,127.6576,127.7859,19970.0
2024-03-27 14:20:00,129.51,129.93,129.48,129.91,45677.0,127.8254,128.2399,127.7958,128.2202,45677.0
2024-03-27 14:30:00,129.92,129.97,129.42,129.53,31029.0,128.2301,128.2794,127.7366,127.8451,31029.0
2024-03-27 14:40:00,129.5,129.86,129.5,129.84,40101.0,127.8155,128.1708,127.8155,128.1511,40101.0
2024-03-27 14:50:00,129.85,130.06,129.8,130.01,36946.0,128.161,128.3682,128.1116,128.3189,36946.0
2024-03-27 15:00:00,130.0,130.27,129.81,130.22,19967.0,128.309,128.5755,128.1215,128.5262,19967.0
2024-03-27 15:10:00,130.22,130.24,129.83,130.03,38898.0,128.5262,128.5459,128.1412,128.3386,38898.0
2024-03-27 15:20:00,130.02,130.68,129.99,130.67,42559.0,128.3288,128.9802,128.2991,128.9703,42559.0
2024-03-27 15:30:00,130.65,131.19,130.64,131.16,76230.0,128.9506,129.4835,128.9407,129.4539,76230.0
2024-03-27 15:40:00,131.17,131.5,131.03,131.46,76068.0,129.4638,129.7895,129.3256,129.75,76068.0
2024-03-27 15:50:00,131.48,131.94,131.42,131.77,301135.0,129.7698,130.2238,129.7105,130.056,301135.0
2024-03-28 09:30:00,132.4,132.5,132.08,132.18,13833.0,130.6778,130.7765,130.362,130.4607,13833.0
2024-03-28 09:40:00,132.16,132.78,132.12,132.64,32357.0,130.4409,131.0529,130.4014,130.9147,32357.0
2024-03-28 09:50:00,132.58,132.62,132.18,132.34,3203.0,130.8555,130.8949,130.4607,130.6186,3203.0
2024-03-28 10:00:00,132.34,132.95,132.11,132.74,14657.0,130.6186,131.2206,130.3916,131.0134,14657.0
2024-03-28 10:10:00,132.68,132.88,132.52,132.69,13550.0,130.9542,131.1516,130.7962,130.964,13550.0
2024-03-28 10:20:00,132.62,132.73,132.34,132.72,13376.0,130.8949,131.0035,130.6186,130.9936,13376.0
2024-03-28 10:30:00,132.73,133.04,132.64,132.94,18410.0,131.0035,131.3095,130.9147,131.2108,18410.0
2024-03-28 10:40:00,132.91,132.91,132.59,132.62,12658.0,131.1812,131.1812,130.8653,130.8949,12658.0
2024-03-28 10:50:00,132.65,132.86,132.65,132.75,27863.0,130.9245,131.1318,130.9245,131.0232,27863.0
2024-03-28 11:00:00,132.75,132.81,132.69,132.72,49472.0,131.0232,131.0825,130.964,130.9936,49472.0
2024-03-28 11:10:00,132.71,132.71,132.51,132.54,13326.0,130.9838,130.9838,130.7864,130.816,13326.0
2024-03-28 11:20:00,132.54,132.56,132.42,132.45,7563.0,130.816,130.8357,130.6975,130.7271,7563.0
2024-03-28 11:30:00,132.42,132.46,132.3,132.31,7657.0,130.6975,130.737,130.5791,130.589,7657.0
2024-03-28 11:40:00,132.28,132.65,132.28,132.5,6676.0,130.5594,130.9245,130.5594,130.7765,6676.0
2024-03-28 11:50:00,132.54,132.76,132.54,132.75,7898.0,130.816,131.0331,130.816,131.0232,7898.0
2024-03-28 12:00:00,132.72,132.85,132.68,132.82,24211.0,130.9936,131.1219,130.9542,131.0923,24211.0
2024-03-28 12:10:00,132.83,133.55,132.79,133.49,55044.0,131.1022,131.8128,131.0627,131.7536,55044.0
2024-03-28 12:20:00,133.44,133.59,133.27,133.53,17131.0,131.7043,131.8523,131.5365,131.7931,17131.0
2024-03-28 12:30:00,133.45,133.45,133.12,133.14,8700.0,131.7141,131.7141,131.3884,131.4082,8700.0
2024-03-28 12:40:00,133.13,133.25,133.07,133.25,10448.0,131.3983,131.5167,131.3391,131.5167,10448.0
2024-03-28 12:50:00,133.25,133.34,133.17,133.22,10333.0,131.5167,131.6056,131.4378,131.4871,10333.0
2024-03-28 13:00:00,133.25,133.36,133.19,133.36,5285.0,131.5167,131.6253,131.4575,131.6253,5285.0
2024-03-28 13:10:00,133.3,133.44,133.26,133.44,9249.0,131.5661,131.7043,131.5266,131.7043,9249.0
2024-03-28 13:20:00,133.4,133.44,133.27,133.34,11445.0,131.6648,131.7043,131.5365,131.6056,11445.0
2024-03-28 13:30:00,133.29,133.3,133.19,133.3,8007.0,131.5562,131.5661,131.4575,131.5661,8007.0
2024-03-28 13:40:00,133.24,133.32,133.09,133.27,16165.0,131.5069,131.5858,131.3588,131.5365,16165.0
2024-03-28 13:50:00,133.3,133.31,133.11,133.19,21586.0,131.5661,131.576,131.3786,131.4575,21586.0
2024-03-28 14:00:00,133.23,133.36,133.12,133.36,9414.0,131.497,131.6253,131.3884,131.6253,9414.0
2024-03-28 14:10:00,133.35,133.46,133.13,133.18,8177.0,131.6154,131.724,131.3983,131.4476,8177.0
2024-03-28 14:20:00,133.15,133.31,133.1,133.31,12375.0,131.418,131.576,131.3687,131.576,12375.0
2024-03-28 14:30:00,133.3,133.46,133.23,133.39,18726.0,131.5661,131.724,131.497,131.6549,18726.0
2024-03-28 14:40:00,133.39,133.4,133.3,133.33,4729.0,131.6549,131.6648,131.5661,131.5957,4729.0
2024-03-28 14:50:00,133.3,133.62,133.27,133.61,16492.0,131.5661,131.8819,131.5365,131.8721,16492.0
2024-03-28 15:00:00,133.61,133.67,133.38,133.5,32234.0,131.8721,131.9313,131.645,131.7635,32234.0
2024-03-28 15:10:00,133.52,133.53,133.34,133.34,18916.0,131.7832,131.7931,131.6056,131.6056,18916.0
2024-03-28 15:20:00,133.34,133.37,133.15,133.36,67980.0,131.6056,131.6352,131.418,131.6253,67980.0
2024-03-28 15:30:00,133.35,133.78,133.35,133.44,31862.0,131.6154,132.0398,131.6154,131.7043,31862.0
2024-03-28 15:40:00,133.43,133.77,133.4,133.69,42326.0,131.6944,132.03,131.6648,131.951,42326.0
2024-03-28 15:50:00,133.66,133.89,133.53,133.63,164107.0,131.9214,132.1484,131.7931,131.8918,164107.0
2024-04-01 09:30:00,133.55,133.63,132.01,132.42,30006.0,131.8128,131.8918,130.2929,130.6975,30006.0
2024-04-01 09:40:00,132.5,132.59,132.01,132.1,13091.0,130.7765,130.8653,130.2929,130.3817,13091.0
2024-04-01 09:50:00,132.03,132.24,131.75,131.93,20865.0,130.3126,130.5199,130.0363,130.2139,20865.0
2024-04-01 10:00:00,131.93,132.01,131.08,131.1,11255.0,130.2139,130.2929,129.375,129.3947,11255.0
2024-04-01 10:10:00,131.11,132.03,131.1,131.83,37524.0,129.4046,130.3126,129.3947,130.1152,37524.0
2024-04-01 10:20:00,131.87,132.05,131.4,131.46,16414.0,130.1547,130.3323,129.6908,129.75,16414.0
2024-04-01 10:30:00,131.38,131.74,131.38,131.69,8966.0,129.6711,130.0264,129.6711,129.977,8966.0
2024-04-01 10:40:00,131.69,131.84,131.34,131.42,15615.0,129.977,130.1251,129.6316,129.7105,15615.0
2024-04-01 10:50:00,131.44,131.65,131.38,131.65,18987.0,129.7303,129.9376,129.6711,129.9376,18987.0
2024-04-01 11:00:00,131.65,131.76,131.43,131.7,9866.0,129.9376,130.0461,129.7204,129.9869,9866.0
2024-04-01 11:10:00,131.7,131.7,131.29,131.31,12380.0,129.9869,129.9869,129.5822,129.602,12380.0
2024-04-01 11:20:00,131.31,131.55,131.29,131.43,19188.0,129.602,129.8389,129.5822,129.7204,19188.0
2024-04-01 11:30:00,131.43,131.54,131.35,131.35,9683.0,129.7204,129.829,129.6415,129.6415,9683.0
2024-04-01 11:40:00,131.42,131.7,131.34,131.63,12055.0,129.7105,129.9869,129.6316,129.9178,12055.0
2024-04-01 11:50:00,131.59,131.63,131.23,131.31,9677.0,129.8783,129.9178,129.523,129.602,9677.0
2024-04-01 12:00:00,131.24,131.44,131.21,131.44,11411.0,129.5329,129.7303,129.5033,129.7303,11411.0
2024-04-01 12:10:00,131.41,131.47,131.22,131.24,11384.0,129.7007,129.7599,129.5131,129.5329,11384.0
2024-04-01 12:20:00,131.26,131.26,131.01,131.1,12144.0,129.5526,129.5526,129.3059,129.3947,12144.0
2024-04-01 12:30:00,131.1,131.34,131.02,131.3,9917.0,129.3947,129.6316,129.3157,129.5921,9917.0
2024-04-01 12:40:00,131.34,131.38,131.12,131.22,8391.0,129.6316,129.6711,129.4144,129.5131,8391.0
2024-04-01 12:50:00,131.22,131.57,131.22,131.51,10517.0,129.5131,129.8586,129.5131,129.7994,10517.0
2024-04-01 13:00:00,131.5,131.5,131.2,131.25,15040.0,129.7895,129.7895,129.4934,129.5428,15040.0
2024-04-01 13:10:00,131.3,131.3,131.0,131.15,9748.0,129.5921,129.5921,129.296,129.4441,9748.0
2024-04-01 13:20:00,131.06,131.14,130.94,131.11,7573.0,129.3552,129.4342,129.2368,129.4046,7573.0
2024-04-01 13:30:00,131.1,131.1,130.92,130.94,4851.0,129.3947,129.3947,129.217,129.2368,4851.0
2024-04-01 13:40:00,130.94,131.2,130.94,131.02,26412.0,129.2368,129.4934,129.2368,129.3157,26412.0
2024-04-01 13:50:00,131.0,131.02,130.81,130.86,6492.0,129.296,129.3157,129.1085,129.1578,6492.0
2024-04-01 14:00:00,130.83,130.83,130.54,130.6,10802.0,129.1282,129.1282,128.842,128.9012,10802.0
2024-04-01 14:10:00,130.59,130.65,130.54,130.65,19281.0,128.8913,128.9506,128.842,128.9506,19281.0
2024-04-01 14:20:00,130.66,130.73,130.54,130.65,9678.0,128.9604,129.0295,128.842,128.9506,9678.0
2024-04-01 14:30:00,130.69,130.76,130.57,130.59,9698.0,128.99,129.0591,128.8716,128.8913,9698.0
2024-04-01 14:40:00,130.6,130.66,130.54,130.56,7687.0,128.9012,128.9604,128.842,128.8617,7687.0
2024-04-01 14:50:00,130.55,130.57,130.45,130.55,15848.0,128.8519,128.8716,128.7532,128.8519,15848.0
2024-04-01 15:00:00,130.55,130.87,130.54,130.64,24819.0,128.8519,129.1677,128.842,128.9407,24819.0
2024-04-01 15:10:00,130.64,130.72,130.56,130.71,18929.0,128.9407,129.0196,128.8617,129.0098,18929.0
2024-04-01 15:20:00,130.72,130.78,130.52,130.61,20165.0,129.0196,129.0789,128.8222,128.9111,20165.0
2024-04-01 15:30:00,130.63,130.63,130.36,130.36,23801.0,128.9308,128.9308,128.6643,128.6643,23801.0
2024-04-01 15:40:00,130.35,130.64,130.15,130.27,39050.0,128.6545,128.9407,128.4571,128.5755,39050.0
2024-04-01 15:50:00,130.27,130.55,130.08,130.13,134973.0,128.5755,128.8519,128.388,128.4373,134973.0
2024-04-02 09:30:00,128.75,129.22,128.15,128.59,31643.0,127.0753,127.5392,126.4831,126.9174,31643.0
2024-04-02 09:40:00,128.72,128.72,128.01,128.27,15303.0,127.0457,127.0457,126.3449,126.6015,15303.0
2024-04-02 09:50:00,128.32,128.63,128.2,128.47,14401.0,126.6509,126.9568,126.5324,126.7989,14401.0
2024-04-02 10:00:00,128.48,128.91,128.46,128.84,25477.0,126.8088,127.2332,126.789,127.1641,25477.0
2024-04-02 10:10:00,128.79,128.79,128.28,128.39,8950.0,127.1148,127.1148,126.6114,126.72,8950.0
2024-04-02 10:20:00,128.42,128.56,127.99,128.04,13236.0,126.7496,126.8877,126.3252,126.3745,13236.0
2024-04-02 10:30:00,128.03,128.24,127.89,128.16,43407.0,126.3646,126.5719,126.2265,126.4929,43407.0
2024-04-02 10:40:00,128.24,128.52,128.07,128.08,16948.0,126.5719,126.8483,126.4041,126.414,16948.0
2024-04-02 10:50:00,128.12,128.29,128.01,128.29,5804.0,126.4535,126.6213,126.3449,126.6213,5804.0
2024-04-02 11:00:00,128.22,128.42,128.04,128.05,14878.0,126.5522,126.7496,126.3745,126.3844,14878.0
2024-04-02 11:10:00,128.1,128.39,128.08,128.28,21633.0,126.4337,126.72,126.414,126.6114,21633.0
2024-04-02 11:20:00,128.25,128.32,128.09,128.12,14307.0,126.5818,126.6509,126.4239,126.4535,14307.0
2024-04-02 11:30:00,128.11,128.12,128.0,128.08,10138.0,126.4436,126.4535,126.335,126.414,10138.0
2024-04-02 11:40:00,128.06,128.09,127.87,127.87,8845.0,126.3942,126.4239,126.2067,126.2067,8845.0
2024-04-02 11:50:00,127.86,128.37,127.78,128.2,40672.0,126.1969,126.7002,126.1179,126.5324,40672.0
2024-04-02 12:00:00,128.2,128.26,128.07,128.16,11167.0,126.5324,126.5916,126.4041,126.4929,11167.0
2024-04-02 12:10:00,128.19,128.19,128.0,128.02,4971.0,126.5226,126.5226,126.335,126.3548,4971.0
2024-04-02 12:20:00,128.07,128.23,128.01,128.09,28487.0,126.4041,126.562,126.3449,126.4239,28487.0
2024-04-02 12:30:00,128.1,128.31,128.08,128.15,20102.0,126.4337,126.641,126.414,126.4831,20102.0
2024-04-02 12:40:00,128.18,128.27,128.09,128.22,13644.0,126.5127,126.6015,126.4239,126.5522,13644.0
2024-04-02 12:50:00,128.22,128.81,128.21,128.73,17575.0,126.5522,127.1345,126.5423,127.0555,17575.0
2024-04-02 13:00:00,128.75,128.87,128.53,128.53,65899.0,127.0753,127.1937,126.8581,126.8581,65899.0
2024-04-02 13:10:00,128.56,128.59,128.42,128.55,15523.0,126.8877,126.9174,126.7496,126.8779,15523.0
2024-04-02 13:20:00,128.53,128.58,128.46,128.53,6289.0,126.8581,126.9075,126.789,126.8581,6289.0
2024-04-02 13:30:00,128.48,128.53,128.41,128.46,15767.0,126.8088,126.8581,126.7397,126.789,15767.0
2024-04-02 13:40:00,128.46,128.5,128.33,128.5,9912.0,126.789,126.8285,126.6607,126.8285,9912.0
2024-04-02 13:50:00,128.53,128.62,128.5,128.58,6295.0,126.8581,126.947,126.8285,126.9075,6295.0
2024-04-02 14:00:00,128.5,128.53,128.4,128.45,8496.0,126.8285,126.8581,126.7298,126.7792,8496.0
2024-04-02 14:10:00,128.45,128.47,128.35,128.4,13178.0,126.7792,126.7989,126.6805,126.7298,13178.0
2024-04-02 14:20:00,128.41,128.56,128.38,128.46,10569.0,126.7397,126.8877,126.7101,126.789,10569.0
2024-04-02 14:30:00,128.46,128.51,128.41,128.45,6556.0,126.789,126.8384,126.7397,126.7792,6556.0
2024-04-02 14:40:00,128.45,128.47,128.32,128.38,5965.0,126.7792,126.7989,126.6509,126.7101,5965.0
2024-04-02 14:50:00,128.39,128.44,128.31,128.38,9823.0,126.72,126.7693,126.641,126.7101,9823.0
2024-04-02 15:00:00,128.38,128.45,128.27,128.28,30757.0,126.7101,126.7792,126.6015,126.6114,30757.0
2024-04-02 15:10:00,128.31,128.43,128.3,128.34,12462.0,126.641,126.7594,126.6311,126.6706,12462.0
2024-04-02 15:20:00,128.35,128.48,128.33,128.41,22643.0,126.6805,126.8088,126.6607,126.7397,22643.0
2024-04-02 15:30:00,128.41,128.46,128.29,128.29,25765.0,126.7397,126.789,126.6213,126.6213,25765.0
2024-04-02 15:40:00,128.3,128.33,128.03,128.18,55282.0,126.6311,126.6607,126.3646,126.5127,55282.0
2024-04-02 15:50:00,128.18,128.42,128.12,128.38,162944.0,126.5127,126.7496,126.4535,126.7101,162944.0
2024-04-03 09:30:00,128.42,128.71,128.21,128.46,20605.0,126.7496,127.0358,126.5423,126.789,20605.0
2024-04-03 09:40:00,128.47,128.61,128.2,128.28,8048.0,126.7989,126.9371,126.5324,126.6114,8048.0
2024-04-03 09:50:00,128.29,128.43,128.1,128.33,12176.0,126.6213,126.7594,126.4337,126.6607,12176.0
2024-04-03 10:00:00,128.52,128.94,128.32,128.32,25481.0,126.8483,127.2628,126.6509,126.6509,25481.0
2024-04-03 10:10:00,128.15,128.44,128.15,128.31,7554.0,126.4831,126.7693,126.4831,126.641,7554.0
2024-04-03 10:20:00,128.22,128.51,128.1,128.15,15076.0,126.5522,126.8384,126.4337,126.4831,15076.0
2024-04-03 10:30:00,128.07,128.23,127.98,128.19,21794.0,126.4041,126.562,126.3153,126.5226,21794.0
2024-04-03 10:40:00,128.19,128.34,128.16,128.25,15108.0,126.5226,126.6706,126.4929,126.5818,15108.0
2024-04-03 10:50:00,128.24,128.57,128.23,128.51,9066.0,126.5719,126.8976,126.562,126.8384,9066.0
2024-04-03 11:00:00,128.51,128.63,128.35,128.6,18487.0,126.8384,126.9568,126.6805,126.9272,18487.0
2024-04-03 11:10:00,128.55,128.55,128.38,128.44,4985.0,126.8779,126.8779,126.7101,126.7693,4985.0
2024-04-03 11:20:00,128.41,128.47,128.23,128.27,6682.0,126.7397,126.7989,126.562,126.6015,6682.0
2024-04-03 11:30:00,128.32,128.35,128.18,128.29,7143.0,126.6509,126.6805,126.5127,126.6213,7143.0
2024-04-03 11:40:00,128.29,128.35,128.25,128.33,8168.0,126.6213,126.6805,126.5818,126.6607,8168.0
2024-04-03 11:50:00,128.33,128.47,128.25,128.25,4145.0,126.6607,126.7989,126.5818,126.5818,4145.0
2024-04-03 12:00:00,128.25,128.37,127.98,128.06,9529.0,126.5818,126.7002,126.3153,126.3942,9529.0
2024-04-03 12:10:00,128.08,128.15,127.93,128.08,10028.0,126.414,126.4831,126.2659,126.414,10028.0
2024-04-03 12:20:00,128.13,128.13,127.95,128.07,9529.0,126.4633,126.4633,126.2857,126.4041,9529.0
2024-04-03 12:30:00,128.08,128.14,127.67,127.68,12577.0,126.414,126.4732,126.0093,126.0192,12577.0
2024-04-03 12:40:00,127.73,127.95,127.73,127.95,7774.0,126.0685,126.2857,126.0685,126.2857,7774.0
2024-04-03 12:50:00,127.9,127.98,127.79,127.79,3736.0,126.2363,126.3153,126.1278,126.1278,3736.0
2024-04-03 13:00:00,127.83,127.92,127.8,127.9,9053.0,126.1672,126.2561,126.1376,126.2363,9053.0
2024-04-03 13:10:00,127.94,128.01,127.84,127.85,5233.0,126.2758,126.3449,126.1771,126.187,5233.0
2024-04-03 13:20:00,127.84,128.0,127.79,128.0,10588.0,126.1771,126.335,126.1278,126.335,10588.0
2024-04-03 13:30:00,127.96,128.13,127.92,128.06,11856.0,126.2955,126.4633,126.2561,126.3942,11856.0
2024-04-03 13:40:00,128.05,128.36,127.99,128.35,32563.0,126.3844,126.6903,126.3252,126.6805,32563.0
2024-04-03 13:50:00,128.28,128.39,128.24,128.31,10144.0,126.6114,126.72,126.5719,126.641,10144.0
2024-04-03 14:00:00,128.31,128.31,128.08,128.08,22382.0,126.641,126.641,126.414,126.414,22382.0
2024-04-03 14:10:00,128.12,128.12,127.76,127.76,10488.0,126.4535,126.4535,126.0982,126.0982,10488.0
2024-04-03 14:20:00,127.79,127.95,127.59,127.61,19642.0,126.1278,126.2857,125.9304,125.9501,19642.0
2024-04-03 14:30:00,127.65,127.66,127.51,127.63,24061.0,125.9896,125.9995,125.8514,125.9698,24061.0
2024-04-03 14:40:00,127.64,127.74,127.59,127.61,18640.0,125.9797,126.0784,125.9304,125.9501,18640.0
2024-04-03 14:50:00,127.61,127.67,127.54,127.65,36282.0,125.9501,126.0093,125.881,125.9896,36282.0
2024-04-03 15:00:00,127.67,127.73,127.5,127.51,31030.0,126.0093,126.0685,125.8415,125.8514,31030.0
2024-04-03 15:10:00,127.51,127.57,127.04,127.1,60445.0,125.8514,125.9106,125.3875,125.4467,60445.0
2024-04-03 15:20:00,127.14,127.36,127.05,127.28,37621.0,125.4862,125.7034,125.3974,125.6244,37621.0
2024-04-03 15:30:00,127.3,127.43,127.22,127.29,62840.0,125.6441,125.7724,125.5652,125.6343,62840.0
2024-04-03 15:40:00,127.29,127.43,127.26,127.32,46531.0,125.6343,125.7724,125.6047,125.6639,46531.0
2024-04-03 15:50:00,127.31,127.36,126.99,127.09,244320.0,125.654,125.7034,125.3382,125.4369,244320.0
2024-04-04 09:30:00,128.55,128.6,128.01,128.25,10245.0,126.8779,126.9272,126.3449,126.5818,10245.0
2024-04-04 09:40:00,128.45,128.45,128.08,128.26,5154.0,126.7792,126.7792,126.414,126.5916,5154.0
2024-04-04 09:50:00,128.25,128.55,128.13,128.54,4806.0,126.5818,126.8779,126.4633,126.868,4806.0
2024-04-04 10:00:00,128.54,128.59,128.26,128.35,7379.0,126.868,126.9174,126.5916,126.6805,7379.0
2024-04-04 10:10:00,128.39,128.44,128.24,128.31,3518.0,126.72,126.7693,126.5719,126.641,3518.0
2024-04-04 10:20:00,128.25,128.32,127.96,128.25,5367.0,126.5818,126.6509,126.2955,126.5818,5367.0
2024-04-04 10:30:00,128.26,128.63,128.2,128.59,17030.0,126.5916,126.9568,126.5324,126.9174,17030.0
2024-04-04 10:40:00,128.59,128.69,128.53,128.56,10368.0,126.9174,127.0161,126.8581,126.8877,10368.0
2024-04-04 10:50:00,128.6,128.69,128.47,128.61,6855.0,126.9272,127.0161,126.7989,126.9371,6855.0
2024-04-04 11:00:00,128.59,128.66,128.46,128.49,4780.0,126.9174,126.9864,126.789,126.8187,4780.0
2024-04-04 11:10:00,128.52,128.55,128.33,128.34,5913.0,126.8483,126.8779,126.6607,126.6706,5913.0
2024-04-04 11:20:00,128.35,128.56,128.33,128.51,6266.0,126.6805,126.8877,126.6607,126.8384,6266.0
2024-04-04 11:30:00,128.49,128.5,128.25,128.33,13744.0,126.8187,126.8285,126.5818,126.6607,13744.0
2024-04-04 11:40:00,128.33,128.5,128.33,128.41,8909.0,126.6607,126.8285,126.6607,126.7397,8909.0
2024-04-04 11:50:00,128.45,128.46,128.26,128.26,4745.0,126.7792,126.789,126.5916,126.5916,4745.0
2024-04-04 12:00:00,128.26,128.32,128.16,128.29,11506.0,126.5916,126.6509,126.4929,126.6213,11506.0
2024-04-04 12:10:00,128.31,128.31,128.15,128.24,5924.0,126.641,126.641,126.4831,126.5719,5924.0
2024-04-04 12:20:00,128.26,128.29,128.14,128.14,7584.0,126.5916,126.6213,126.4732,126.4732,7584.0
2024-04-04 12:30:00,128.15,128.15,127.92,127.92,4226.0,126.4831,126.4831,126.2561,126.2561,4226.0
2024-04-04 12:40:00,127.88,127.9,127.76,127.86,11752.0,126.2166,126.2363,126.0982,126.1969,11752.0
2024-04-04 12:50:00,127.83,127.91,127.74,127.82,7351.0,126.1672,126.2462,126.0784,126.1574,7351.0
2024-04-04 13:00:00,127.84,128.08,127.84,128.04,2834.0,126.1771,126.414,126.1771,126.3745,2834.0
2024-04-04 13:10:00,128.06,128.13,128.02,128.13,3602.0,126.3942,126.4633,126.3548,126.4633,3602.0
2024-04-04 13:20:00,128.17,128.23,128.11,128.18,4617.0,126.5028,126.562,126.4436,126.5127,4617.0
2024-04-04 13:30:00,128.18,128.18,127.98,128.01,25658.0,126.5127,126.5127,126.3153,126.3449,25658.0
2024-04-04 13:40:00,127.97,127.97,127.79,127.86,3286.0,126.3054,126.3054,126.1278,126.1969,3286.0
2024-04-04 13:50:00,127.88,127.92,127.69,127.72,4292.0,126.2166,126.2561,126.0291,126.0587,4292.0
2024-04-04 14:00:00,127.72,127.73,127.37,127.41,9896.0,126.0587,126.0685,125.7132,125.7527,9896.0
2024-04-04 14:10:00,127.36,127.43,127.07,127.12,13097.0,125.7034,125.7724,125.4171,125.4665,13097.0
2024-04-04 14:20:00,127.12,127.18,126.6,126.61,8641.0,125.4665,125.5257,124.9532,124.9631,8641.0
2024-04-04 14:30:00,126.53,126.6,126.14,126.44,8041.0,124.8842,124.9532,124.4992,124.7953,8041.0
2024-04-04 14:40:00,126.36,126.4,126.07,126.3,11875.0,124.7164,124.7558,124.4301,124.6571,11875.0
2024-04-04 14:50:00,126.32,126.34,125.89,126.15,17130.0,124.6769,124.6966,124.2525,124.5091,17130.0
2024-04-04 15:00:00,126.12,126.4,125.89,126.23,42757.0,124.4795,124.7558,124.2525,124.5881,42757.0
2024-04-04 15:10:00,126.2,126.27,125.91,125.91,15065.0,124.5584,124.6275,124.2722,124.2722,15065.0
2024-04-04 15:20:00,125.87,126.1,125.69,125.72,15765.0,124.2327,124.4597,124.0551,124.0847,15765.0
2024-04-04 15:30:00,125.74,125.81,125.52,125.56,42446.0,124.1044,124.1735,123.8873,123.9268,42446.0
2024-04-04 15:40:00,125.53,125.88,125.34,125.88,52706.0,123.8972,124.2426,123.7096,124.2426,52706.0
2024-04-04 15:50:00,125.89,126.18,125.67,126.0,100516.0,124.2525,124.5387,124.0353,124.361,100516.0
2024-04-05 09:30:00,125.89,126.27,124.99,125.07,23189.0,124.2525,124.6275,123.3642,123.4431,23189.0
2024-04-05 09:40:00,125.03,125.78,124.81,125.34,23334.0,123.4037,124.1439,123.1865,123.7096,23334.0
2024-04-05 09:50:00,125.51,125.86,125.39,125.58,11537.0,123.8774,124.2229,123.759,123.9465,11537.0
2024-04-05 10:00:00,125.52,125.81,125.23,125.42,25095.0,123.8873,124.1735,123.6011,123.7886,25095.0
2024-04-05 10:10:00,125.39,125.61,125.09,125.09,15513.0,123.759,123.9761,123.4629,123.4629,15513.0
2024-04-05 10:20:00,125.14,125.19,124.8,125.0,33724.0,123.5122,123.5616,123.1767,123.3741,33724.0
2024-04-05 10:30:00,125.0,125.85,124.97,125.75,37718.0,123.3741,124.213,123.3444,124.1143,37718.0
2024-04-05 10:40:00,125.72,125.91,125.68,125.83,41237.0,124.0847,124.2722,124.0452,124.1933,41237.0
2024-04-05 10:50:00,125.9,126.49,125.9,126.41,38881.0,124.2623,124.8447,124.2623,124.7657,38881.0
2024-04-05 11:00:00,126.37,126.38,125.91,125.91,14674.0,124.7262,124.7361,124.2722,124.2722,14674.0
2024-04-05 11:10:00,125.9,125.98,125.59,125.64,14549.0,124.2623,124.3413,123.9564,124.0057,14549.0
2024-04-05 11:20:00,125.72,126.18,125.72,126.18,9777.0,124.0847,124.5387,124.0847,124.5387,9777.0
2024-04-05 11:30:00,126.13,126.18,126.01,126.18,5675.0,124.4894,124.5387,124.3709,124.5387,5675.0
2024-04-05 11:40:00,126.19,126.57,126.19,126.47,24141.0,124.5486,124.9236,124.5486,124.8249,24141.0
2024-04-05 11:50:00,126.55,126.75,126.54,126.57,6986.0,124.9039,125.1013,124.894,124.9236,6986.0
2024-04-05 12:00:00,126.52,126.6,126.36,126.46,37898.0,124.8743,124.9532,124.7164,124.8151,37898.0
2024-04-05 12:10:00,126.46,126.55,126.33,126.55,8931.0,124.8151,124.9039,124.6868,124.9039,8931.0
2024-04-05 12:20:00,126.58,126.59,126.43,126.43,4200.0,124.9335,124.9434,124.7855,124.7855,4200.0
2024-04-05 12:30:00,126.44,126.44,126.28,126.37,13526.0,124.7953,124.7953,124.6374,124.7262,13526.0
2024-04-05 12:40:00,126.38,126.41,126.3,126.37,5352.0,124.7361,124.7657,124.6571,124.7262,5352.0
2024-04-05 12:50:00,126.37,126.45,126.32,126.45,13825.0,124.7262,124.8052,124.6769,124.8052,13825.0
2024-04-05 13:00:00,126.48,126.48,125.97,126.02,12012.0,124.8348,124.8348,124.3314,124.3808,12012.0
2024-04-05 13:10:00,126.03,126.07,125.96,125.98,3367.0,124.3907,124.4301,124.3216,124.3413,3367.0
2024-04-05 13:20:00,126.01,126.11,125.99,126.02,4827.0,124.3709,124.4696,124.3512,124.3808,4827.0
2024-04-05 13:30:00,126.04,126.23,126.04,126.2,4165.0,124.4005,124.5881,124.4005,124.5584,4165.0
2024-04-05 13:40:00,126.22,126.25,125.95,126.04,7510.0,124.5782,124.6078,124.3117,124.4005,7510.0
2024-04-05 13:50:00,126.04,126.09,125.86,125.98,10323.0,124.4005,124.4499,124.2229,124.3413,10323.0
2024-04-05 14:00:00,125.97,126.22,125.78,126.21,6941.0,124.3314,124.5782,124.1439,124.5683,6941.0
2024-04-05 14:10:00,126.18,126.24,126.02,126.13,13333.0,124.5387,124.5979,124.3808,124.4894,13333.0
2024-04-05 14:20:00,126.23,126.32,125.95,125.95,2924.0,124.5881,124.6769,124.3117,124.3117,2924.0
2024-04-05 14:30:00,125.99,126.07,125.94,126.02,3597.0,124.3512,124.4301,124.3018,124.3808,3597.0
2024-04-05 14:40:00,126.02,126.05,125.77,125.78,4595.0,124.3808,124.4104,124.134,124.1439,4595.0
2024-04-05 14:50:00,125.77,125.94,125.72,125.94,6819.0,124.134,124.3018,124.0847,124.3018,6819.0
2024-04-05 15:00:00,125.96,126.04,125.79,125.83,8537.0,124.3216,124.4005,124.1538,124.1933,8537.0
2024-04-05 15:10:00,125.85,125.85,125.74,125.82,9364.0,124.213,124.213,124.1044,124.1834,9364.0
2024-04-05 15:20:00,125.81,125.81,125.64,125.69,11308.0,124.1735,124.1735,124.0057,124.0551,11308.0
2024-04-05 15:30:00,125.67,125.88,125.56,125.61,15930.0,124.0353,124.2426,123.9268,123.9761,15930.0
2024-04-05 15:40:00,125.64,125.72,125.53,125.62,28002.0,124.0057,124.0847,123.8972,123.986,28002.0
2024-04-05 15:50:00,125.63,126.21,125.59,125.94,140856.0,123.9959,124.5683,123.9564,124.3018,140856.0
2024-04-08 09:30:00,126.88,127.27,126.13,126.98,52328.0,125.2296,125.6145,124.4894,125.3283,52328.0
2024-04-08 09:40:00,126.92,127.23,126.78,126.88,17281.0,125.2691,125.575,125.1309,125.2296,17281.0
2024-04-08 09:50:00,126.9,127.49,126.87,127.49,108708.0,125.2493,125.8317,125.2197,125.8317,108708.0
2024-04-08 10:00:00,127.49,128.19,127.31,128.06,16159.0,125.8317,126.5226,125.654,126.3942,16159.0
2024-04-08 10:10:00,128.06,128.33,127.87,128.04,24030.0,126.3942,126.6607,126.2067,126.3745,24030.0
2024-04-08 10:20:00,128.0,128.73,128.0,128.6,19946.0,126.335,127.0555,126.335,126.9272,19946.0
2024-04-08 10:30:00,128.58,128.9,128.56,128.87,8334.0,126.9075,127.2233,126.8877,127.1937,8334.0
2024-04-08 10:40:00,128.87,128.99,128.63,128.65,21188.0,127.1937,127.3122,126.9568,126.9766,21188.0
2024-04-08 10:50:00,128.65,128.86,128.59,128.59,18268.0,126.9766,127.1838,126.9174,126.9174,18268.0
2024-04-08 11:00:00,128.58,128.81,128.44,128.81,10615.0,126.9075,127.1345,126.7693,127.1345,10615.0
2024-04-08 11:10:00,128.92,128.95,128.64,128.64,10736.0,127.2431,127.2727,126.9667,126.9667,10736.0
2024-04-08 11:20:00,128.6,128.68,128.44,128.44,13844.0,126.9272,127.0062,126.7693,126.7693,13844.0
2024-04-08 11:30:00,128.41,128.41,128.12,128.22,11097.0,126.7397,126.7397,126.4535,126.5522,11097.0
2024-04-08 11:40:00,128.2,128.24,127.84,127.99,12676.0,126.5324,126.5719,126.1771,126.3252,12676.0
2024-04-08 11:50:00,128.03,128.19,128.0,128.15,9743.0,126.3646,126.5226,126.335,126.4831,9743.0
2024-04-08 12:00:00,128.1,128.25,127.99,128.11,46205.0,126.4337,126.5818,126.3252,126.4436,46205.0
2024-04-08 12:10:00,128.09,128.11,127.83,127.92,17401.0,126.4239,126.4436,126.1672,126.2561,17401.0
2024-04-08 12:20:00,127.94,128.06,127.82,127.98,9612.0,126.2758,126.3942,126.1574,126.3153,9612.0
2024-04-08 12:30:00,127.95,127.99,127.8,127.81,7088.0,126.2857,126.3252,126.1376,126.1475,7088.0
2024-04-08 12:40:00,127.77,127.92,127.77,127.89,7720.0,126.108,126.2561,126.108,126.2265,7720.0
2024-04-08 12:50:00,127.94,128.17,127.93,128.15,6466.0,126.2758,126.5028,126.2659,126.4831,6466.0
2024-04-08 13:00:00,128.16,128.22,128.11,128.22,6745.0,126.4929,126.5522,126.4436,126.5522,6745.0
2024-04-08 13:10:00,128.2,128.3,128.17,128.22,7077.0,126.5324,126.6311,126.5028,126.5522,7077.0
2024-04-08 13:20:00,128.22,128.45,128.22,128.34,15610.0,126.5522,126.7792,126.5522,126.6706,15610.0
2024-04-08 13:30:00,128.31,128.32,128.24,128.3,8175.0,126.641,126.6509,126.5719,126.6311,8175.0
2024-04-08 13:40:00,128.3,128.3,128.11,128.19,10287.0,126.6311,126.6311,126.4436,126.5226,10287.0
2024-04-08 13:50:00,128.19,128.35,128.18,128.33,12044.0,126.5226,126.6805,126.5127,126.6607,12044.0
2024-04-08 14:00:00,128.36,128.4,128.17,128.28,8283.0,126.6903,126.7298,126.5028,126.6114,8283.0
2024-04-08 14:10:00,128.28,128.28,128.14,128.14,6736.0,126.6114,126.6114,126.4732,126.4732,6736.0
2024-04-08 14:20:00,128.14,128.19,128.08,128.12,6572.0,126.4732,126.5226,126.414,126.4535,6572.0
2024-04-08 14:30:00,128.11,128.22,128.06,128.14,12357.0,126.4436,126.5522,126.3942,126.4732,12357.0
2024-04-08 14:40:00,128.14,128.19,128.08,128.17,7684.0,126.4732,126.5226,126.414,126.5028,7684.0
2024-04-08 14:50:00,128.18,128.25,128.14,128.25,12320.0,126.5127,126.5818,126.4732,126.5818,12320.0
2024-04-08 15:00:00,128.23,128.26,128.04,128.11,13464.0,126.562,126.5916,126.3745,126.4436,13464.0
2024-04-08 15:10:00,128.1,128.12,128.03,128.04,12235.0,126.4337,126.4535,126.3646,126.3745,12235.0
2024-04-08 15:20:00,128.05,128.21,128.0,128.21,12641.0,126.3844,126.5423,126.335,126.5423,12641.0
2024-04-08 15:30:00,128.2,128.36,128.03,128.08,23226.0,126.5324,126.6903,126.3646,126.414,23226.0
2024-04-08 15:40:00,128.08,128.17,127.99,128.16,37403.0,126.414,126.5028,126.3252,126.4929,37403.0
2024-04-08 15:50:00,128.15,128.27,128.01,128.08,195122.0,126.4831,126.6015,126.3449,126.414,195122.0
2024-04-09 09:30:00,128.79,129.31,128.21,129.31,12977.0,127.1148,127.628,126.5423,127.628,12977.0
2024-04-09 09:40:00,129.34,129.35,128.79,128.9,14344.0,127.6576,127.6675,127.1148,127.2233,14344.0
2024-04-09 09:50:00,128.78,129.0,128.63,128.85,7838.0,127.1049,127.322,126.9568,127.174,7838.0
2024-04-09 10:00:00,128.86,128.89,128.18,128.48,16162.0,127.1838,127.2135,126.5127,126.8088,16162.0
2024-04-09 10:10:00,128.46,128.56,128.38,128.47,16106.0,126.789,126.8877,126.7101,126.7989,16106.0
2024-04-09 10:20:00,128.47,128.53,128.33,128.36,11040.0,126.7989,126.8581,126.6607,126.6903,11040.0
2024-04-09 10:30:00,128.31,128.31,127.84,128.06,9357.0,126.641,126.641,126.1771,126.3942,9357.0
2024-04-09 10:40:00,128.06,128.14,127.71,127.86,10883.0,126.3942,126.4732,126.0488,126.1969,10883.0
2024-04-09 10:50:00,127.85,128.08,127.82,127.97,8875.0,126.187,126.414,126.1574,126.3054,8875.0
2024-04-09 11:00:00,127.95,128.29,127.89,128.28,21433.0,126.2857,126.6213,126.2265,126.6114,21433.0
2024-04-09 11:10:00,128.19,128.29,128.04,128.25,16977.0,126.5226,126.6213,126.3745,126.5818,16977.0
2024-04-09 11:20:00,128.27,128.5,128.17,128.4,8997.0,126.6015,126.8285,126.5028,126.7298,8997.0
2024-04-09 11:30:00,128.4,128.42,128.25,128.25,9733.0,126.7298,126.7496,126.5818,126.5818,9733.0
2024-04-09 11:40:00,128.28,128.55,128.22,128.51,5980.0,126.6114,126.8779,126.5522,126.8384,5980.0
2024-04-09 11:50:00,128.46,128.58,128.44,128.49,3668.0,126.789,126.9075,126.7693,126.8187,3668.0
2024-04-09 12:00:00,128.48,128.52,128.36,128.44,8376.0,126.8088,126.8483,126.6903,126.7693,8376.0
2024-04-09 12:10:00,128.49,128.66,128.49,128.51,9600.0,126.8187,126.9864,126.8187,126.8384,9600.0
2024-04-09 12:20:00,128.48,128.7,128.37,128.56,15658.0,126.8088,127.0259,126.7002,126.8877,15658.0
2024-04-09 12:30:00,128.58,128.8,128.57,128.8,3144.0,126.9075,127.1246,126.8976,127.1246,3144.0
2024-04-09 12:40:00,128.8,128.82,128.67,128.74,3521.0,127.1246,127.1444,126.9963,127.0654,3521.0
2024-04-09 12:50:00,128.71,128.77,128.5,128.53,8001.0,127.0358,127.095,126.8285,126.8581,8001.0
2024-04-09 13:00:00,128.51,128.55,128.37,128.51,19078.0,126.8384,126.8779,126.7002,126.8384,19078.0
2024-04-09 13:10:00,128.47,128.47,128.26,128.27,5804.0,126.7989,126.7989,126.5916,126.6015,5804.0
2024-04-09 13:20:00,128.25,128.31,128.19,128.24,8540.0,126.5818,126.641,126.5226,126.5719,8540.0
2024-04-09 13:30:00,128.25,128.39,128.2,128.39,13367.0,126.5818,126.72,126.5324,126.72,13367.0
2024-04-09 13:40:00,128.4,128.44,128.29,128.37,4976.0,126.7298,126.7693,126.6213,126.7002,4976.0
2024-04-09 13:50:00,128.39,128.46,128.32,128.32,8298.0,126.72,126.789,126.6509,126.6509,8298.0
2024-04-09 14:00:00,128.34,128.35,128.2,128.29,7066.0,126.6706,126.6805,126.5324,126.6213,7066.0
2024-04-09 14:10:00,128.34,128.34,128.2,128.25,7031.0,126.6706,126.6706,126.5324,126.5818,7031.0
2024-04-09 14:20:00,128.22,128.29,128.1,128.1,10812.0,126.5522,126.6213,126.4337,126.4337,10812.0
2024-04-09 14:30:00,128.14,128.19,127.9,128.1,9940.0,126.4732,126.5226,126.2363,126.4337,9940.0
2024-04-09 14:40:00,128.1,128.13,127.96,127.98,5723.0,126.4337,126.4633,126.2955,126.3153,5723.0
2024-04-09 14:50:00,128.02,128.15,127.95,128.07,20114.0,126.3548,126.4831,126.2857,126.4041,20114.0
2024-04-09 15:00:00,128.12,128.12,127.69,127.69,11320.0,126.4535,126.4535,126.0291,126.0291,11320.0
2024-04-09 15:10:00,127.72,127.8,127.66,127.77,27493.0,126.0587,126.1376,125.9995,126.108,27493.0
2024-04-09 15:20:00,127.78,128.19,127.77,128.13,61068.0,126.1179,126.5226,126.108,126.4633,61068.0
2024-04-09 15:30:00,128.13,128.35,127.99,128.0,40190.0,126.4633,126.6805,126.3252,126.335,40190.0
2024-04-09 15:40:00,127.97,128.07,127.87,128.03,80829.0,126.3054,126.4041,126.2067,126.3646,80829.0
2024-04-09 15:50:00,128.01,128.2,127.86,128.15,164493.0,126.3449,126.5324,126.1969,126.4831,164493.0
2024-04-10 09:30:00,125.57,125.96,125.37,125.66,23012.0,123.9366,124.3216,123.7392,124.0255,23012.0
2024-04-10 09:40:00,125.78,125.83,125.11,125.38,10859.0,124.1439,124.1933,123.4826,123.7491,10859.0
2024-04-10 09:50:00,125.38,125.99,125.37,125.92,17095.0,123.7491,124.3512,123.7392,124.2821,17095.0
2024-04-10 10:00:00,125.93,126.11,125.76,125.96,7018.0,124.292,124.4696,124.1242,124.3216,7018.0
2024-04-10 10:10:00,125.96,126.23,125.84,126.02,10196.0,124.3216,124.5881,124.2031,124.3808,10196.0
2024-04-10 10:20:00,126.09,126.56,126.08,126.34,7458.0,124.4499,124.9138,124.44,124.6966,7458.0
2024-04-10 10:30:00,126.34,126.7,126.31,126.7,15148.0,124.6966,125.0519,124.667,125.0519,15148.0
2024-04-10 10:40:00,126.57,126.67,126.29,126.29,5398.0,124.9236,125.0223,124.6473,124.6473,5398.0
2024-04-10 10:50:00,126.38,126.38,126.0,126.16,7048.0,124.7361,124.7361,124.361,124.519,7048.0
2024-04-10 11:00:00,126.1,126.14,125.93,126.03,2805.0,124.4597,124.4992,124.292,124.3907,2805.0
2024-04-10 11:10:00,126.08,126.08,125.9,125.9,4795.0,124.44,124.44,124.2623,124.2623,4795.0
2024-04-10 11:20:00,125.94,126.09,125.93,126.0,7414.0,124.3018,124.4499,124.292,124.361,7414.0
2024-04-10 11:30:00,126.03,126.07,125.82,125.84,7189.0,124.3907,124.4301,124.1834,124.2031,7189.0
2024-04-10 11:40:00,125.87,125.87,125.75,125.83,3727.0,124.2327,124.2327,124.1143,124.1933,3727.0
2024-04-10 11:50:00,125.81,125.87,125.75,125.82,5796.0,124.1735,124.2327,124.1143,124.1834,5796.0
2024-04-10 12:00:00,125.79,125.9,125.66,125.89,3318.0,124.1538,124.2623,124.0255,124.2525,3318.0
2024-04-10 12:10:00,125.91,125.95,125.86,125.86,1289.0,124.2722,124.3117,124.2229,124.2229,1289.0
2024-04-10 12:20:00,125.84,125.87,125.77,125.79,5755.0,124.2031,124.2327,124.134,124.1538,5755.0
2024-04-10 12:30:00,125.75,125.77,125.64,125.67,5212.0,124.1143,124.134,124.0057,124.0353,5212.0
2024-04-10 12:40:00,125.66,125.67,125.57,125.62,5970.0,124.0255,124.0353,123.9366,123.986,5970.0
2024-04-10 12:50:00,125.59,125.97,125.59,125.9,14838.0,123.9564,124.3314,123.9564,124.2623,14838.0
2024-04-10 13:00:00,125.94,125.95,125.42,125.43,24638.0,124.3018,124.3117,123.7886,123.7985,24638.0
2024-04-10 13:10:00,125.43,125.54,125.28,125.53,29503.0,123.7985,123.907,123.6504,123.8972,29503.0
2024-04-10 13:20:00,125.53,126.0,125.53,125.65,27750.0,123.8972,124.361,123.8972,124.0156,27750.0
2024-04-10 13:30:00,125.62,125.68,125.23,125.23,7089.0,123.986,124.0452,123.6011,123.6011,7089.0
2024-04-10 13:40:00,125.25,125.32,125.14,125.23,7643.0,123.6208,123.6899,123.5122,123.6011,7643.0
2024-04-10 13:50:00,125.22,125.7,125.15,125.45,5341.0,123.5912,124.0649,123.5221,123.8182,5341.0
2024-04-10 14:00:00,125.52,125.64,125.27,125.27,10462.0,123.8873,124.0057,123.6405,123.6405,10462.0
2024-04-10 14:10:00,125.23,125.35,125.07,125.08,4044.0,123.6011,123.7195,123.4431,123.453,4044.0
2024-04-10 14:20:00,125.12,125.27,124.9,125.01,12264.0,123.4925,123.6405,123.2754,123.3839,12264.0
2024-04-10 14:30:00,124.88,124.99,124.84,124.98,5995.0,123.2556,123.3642,123.2161,123.3543,5995.0
2024-04-10 14:40:00,124.96,125.12,124.94,124.96,5871.0,123.3346,123.4925,123.3148,123.3346,5871.0
2024-04-10 14:50:00,124.98,125.09,124.73,124.75,8275.0,123.3543,123.4629,123.1076,123.1273,8275.0
2024-04-10 15:00:00,124.72,125.01,124.72,125.01,7170.0,123.0977,123.3839,123.0977,123.3839,7170.0
2024-04-10 15:10:00,125.13,125.47,125.08,125.46,8785.0,123.5024,123.8379,123.453,123.8281,8785.0
2024-04-10 15:20:00,125.46,125.55,125.32,125.32,18749.0,123.8281,123.9169,123.6899,123.6899,18749.0
2024-04-10 15:30:00,125.32,125.37,125.15,125.16,24494.0,123.6899,123.7392,123.5221,123.532,24494.0
2024-04-10 15:40:00,125.19,125.42,125.17,125.2,62165.0,123.5616,123.7886,123.5418,123.5715,62165.0
2024-04-10 15:50:00,125.21,125.44,124.95,125.0,174989.0,123.5813,123.8083,123.3247,123.3741,174989.0
2024-04-11 09:30:00,125.25,125.29,124.76,124.76,15695.0,123.6208,123.6603,123.1372,123.1372,15695.0
2024-04-11 09:40:00,124.76,124.84,124.23,124.41,9197.0,123.1372,123.2161,122.6141,122.7917,9197.0
2024-04-11 09:50:00,124.51,124.51,124.11,124.34,15793.0,122.8904,122.8904,122.4956,122.7226,15793.0
2024-04-11 10:00:00,124.28,124.29,123.6,123.72,48494.0,122.6634,122.6733,121.9923,122.1107,48494.0
2024-04-11 10:10:00,123.76,123.8,123.35,123.46,22712.0,122.1502,122.1897,121.7455,121.8541,22712.0
2024-04-11 10:20:00,123.42,123.79,123.33,123.35,72036.0,121.8146,122.1798,121.7258,121.7455,72036.0
2024-04-11 10:30:00,123.38,123.71,123.13,123.41,44341.0,121.7751,122.1008,121.5284,121.8047,44341.0
2024-04-11 10:40:00,123.4,123.7,123.4,123.46,30140.0,121.7949,122.091,121.7949,121.8541,30140.0
2024-04-11 10:50:00,123.49,123.5,123.04,123.09,105586.0,121.8837,121.8936,121.4395,121.4889,105586.0
2024-04-11 11:00:00,123.09,123.5,123.0,123.27,38195.0,121.4889,121.8936,121.4001,121.6666,38195.0
2024-04-11 11:10:00,123.29,123.39,123.14,123.31,35998.0,121.6863,121.785,121.5382,121.706,35998.0
2024-04-11 11:20:00,123.38,123.68,123.37,123.55,29816.0,121.7751,122.0712,121.7653,121.9429,29816.0
2024-04-11 11:30:00,123.5,123.7,123.4,123.63,25182.0,121.8936,122.091,121.7949,122.0219,25182.0
2024-04-11 11:40:00,123.66,123.71,123.49,123.65,24385.0,122.0515,122.1008,121.8837,122.0416,24385.0
2024-04-11 11:50:00,123.65,124.07,123.6,124.0,47724.0,122.0416,122.4561,121.9923,122.3871,47724.0
2024-04-11 12:00:00,124.0,124.03,123.71,123.76,26311.0,122.3871,122.4167,122.1008,122.1502,26311.0
2024-04-11 12:10:00,123.82,123.99,123.67,123.98,13088.0,122.2094,122.3772,122.0614,122.3673,13088.0
2024-04-11 12:20:00,123.92,123.92,123.66,123.68,16425.0,122.3081,122.3081,122.0515,122.0712,16425.0
2024-04-11 12:30:00,123.71,123.96,123.71,123.82,9230.0,122.1008,122.3476,122.1008,122.2094,9230.0
2024-04-11 12:40:00,123.83,123.94,123.76,123.94,6907.0,122.2193,122.3278,122.1502,122.3278,6907.0
2024-04-11 12:50:00,123.95,123.95,123.75,123.86,6400.0,122.3377,122.3377,122.1403,122.2489,6400.0
2024-04-11 13:00:00,123.86,124.22,123.71,124.03,13532.0,122.2489,122.6042,122.1008,122.4167,13532.0
2024-04-11 13:10:00,124.07,124.33,124.01,124.33,18546.0,122.4561,122.7128,122.3969,122.7128,18546.0
2024-04-11 13:20:00,124.33,124.46,124.24,124.24,13499.0,122.7128,122.8411,122.6239,122.6239,13499.0
2024-04-11 13:30:00,124.25,124.25,124.03,124.05,17221.0,122.6338,122.6338,122.4167,122.4364,17221.0
2024-04-11 13:40:00,124.05,124.42,123.95,124.42,11608.0,122.4364,122.8016,122.3377,122.8016,11608.0
2024-04-11 13:50:00,124.35,124.49,124.21,124.21,16287.0,122.7325,122.8707,122.5943,122.5943,16287.0
2024-04-11 14:00:00,124.21,124.67,124.18,124.62,12295.0,122.5943,123.0483,122.5647,122.999,12295.0
2024-04-11 14:10:00,124.58,124.58,124.44,124.56,4025.0,122.9595,122.9595,122.8213,122.9398,4025.0
2024-04-11 14:20:00,124.48,124.63,124.47,124.6,3169.0,122.8608,123.0089,122.8509,122.9793,3169.0
2024-04-11 14:30:00,124.6,124.79,124.58,124.79,3113.0,122.9793,123.1668,122.9595,123.1668,3113.0
2024-04-11 14:40:00,124.84,124.99,124.79,124.94,8655.0,123.2161,123.3642,123.1668,123.3148,8655.0
2024-04-11 14:50:00,124.91,125.13,124.8,125.08,10476.0,123.2852,123.5024,123.1767,123.453,10476.0
2024-04-11 15:00:00,125.11,125.18,125.04,125.09,5617.0,123.4826,123.5517,123.4135,123.4629,5617.0
2024-04-11 15:10:00,125.1,125.11,124.65,124.65,13147.0,123.4728,123.4826,123.0286,123.0286,13147.0
2024-04-11 15:20:00,124.66,124.75,124.61,124.69,7976.0,123.0385,123.1273,122.9891,123.0681,7976.0
2024-04-11 15:30:00,124.67,124.68,124.53,124.54,10235.0,123.0483,123.0582,122.9102,122.92,10235.0
2024-04-11 15:40:00,124.54,124.72,124.36,124.5,45372.0,122.92,123.0977,122.7424,122.8806,45372.0
2024-04-11 15:50:00,124.48,124.7,124.39,124.51,95520.0,122.8608,123.078,122.772,122.8904,95520.0
2024-04-12 09:30:00,123.49,124.29,123.22,124.21,10273.0,121.8837,122.6733,121.6172,122.5943,10273.0
2024-04-12 09:40:00,124.26,124.26,123.93,124.04,12132.0,122.6437,122.6437,122.318,122.4265,12132.0
2024-04-12 09:50:00,124.04,124.05,123.63,123.93,12169.0,122.4265,122.4364,122.0219,122.318,12169.0
2024-04-12 10:00:00,123.92,124.08,123.82,123.87,16136.0,122.3081,122.466,122.2094,122.2588,16136.0
2024-04-12 10:10:00,123.8,124.14,123.75,124.09,14082.0,122.1897,122.5252,122.1403,122.4759,14082.0
2024-04-12 10:20:00,124.07,124.3,124.0,124.12,12194.0,122.4561,122.6832,122.3871,122.5055,12194.0
2024-04-12 10:30:00,124.18,124.45,123.99,123.99,25423.0,122.5647,122.8312,122.3772,122.3772,25423.0
2024-04-12 10:40:00,124.02,124.06,123.64,123.76,16293.0,122.4068,122.4463,122.0317,122.1502,16293.0
2024-04-12 10:50:00,123.69,123.9,123.53,123.8,12087.0,122.0811,122.2884,121.9232,122.1897,12087.0
2024-04-12 11:00:00,123.78,124.09,123.76,123.98,14508.0,122.1699,122.4759,122.1502,122.3673,14508.0
2024-04-12 11:10:00,124.02,124.15,124.02,124.15,4081.0,122.4068,122.5351,122.4068,122.5351,4081.0
2024-04-12 11:20:00,124.12,124.24,123.9,124.02,22576.0,122.5055,122.6239,122.2884,122.4068,22576.0
2024-04-12 11:30:00,124.07,124.42,124.0,124.27,7630.0,122.4561,122.8016,122.3871,122.6535,7630.0
2024-04-12 11:40:00,124.32,124.48,124.26,124.42,8905.0,122.7029,122.8608,122.6437,122.8016,8905.0
2024-04-12 11:50:00,124.41,124.5,124.2,124.36,8638.0,122.7917,122.8806,122.5845,122.7424,8638.0
2024-04-12 12:00:00,124.36,124.43,124.23,124.37,9078.0,122.7424,122.8115,122.6141,122.7522,9078.0
2024-04-12 12:10:00,124.34,124.35,123.95,123.99,8415.0,122.7226,122.7325,122.3377,122.3772,8415.0
2024-04-12 12:20:00,124.02,124.14,123.88,123.88,4067.0,122.4068,122.5252,122.2686,122.2686,4067.0
2024-04-12 12:30:00,123.84,123.88,123.45,123.46,21731.0,122.2291,122.2686,121.8442,121.8541,21731.0
2024-04-12 12:40:00,123.5,123.71,123.46,123.63,25073.0,121.8936,122.1008,121.8541,122.0219,25073.0
2024-04-12 12:50:00,123.66,123.75,123.58,123.65,13068.0,122.0515,122.1403,121.9725,122.0416,13068.0
2024-04-12 13:00:00,123.65,123.74,123.52,123.56,10666.0,122.0416,122.1304,121.9133,121.9528,10666.0
2024-04-12 13:10:00,123.57,123.62,123.43,123.43,3839.0,121.9627,122.012,121.8245,121.8245,3839.0
2024-04-12 13:20:00,123.41,123.51,123.31,123.33,9990.0,121.8047,121.9034,121.706,121.7258,9990.0
2024-04-12 13:30:00,123.31,123.35,123.18,123.25,9742.0,121.706,121.7455,121.5777,121.6468,9742.0
2024-04-12 13:40:00,123.25,123.78,123.24,123.73,12488.0,121.6468,122.1699,121.6369,122.1206,12488.0
2024-04-12 13:50:00,123.77,123.82,123.63,123.63,17468.0,122.1601,122.2094,122.0219,122.0219,17468.0
2024-04-12 14:00:00,123.62,123.89,123.46,123.75,10885.0,122.012,122.2785,121.8541,122.1403,10885.0
2024-04-12 14:10:00,123.74,123.92,123.7,123.74,7527.0,122.1304,122.3081,122.091,122.1304,7527.0
2024-04-12 14:20:00,123.77,123.8,123.53,123.61,26784.0,122.1601,122.1897,121.9232,122.0021,26784.0
2024-04-12 14:30:00,123.63,123.63,123.25,123.28,15272.0,122.0219,122.0219,121.6468,121.6764,15272.0
2024-04-12 14:40:00,123.21,123.41,123.15,123.16,9767.0,121.6073,121.8047,121.5481,121.558,9767.0
2024-04-12 14:50:00,123.16,123.3,123.05,123.07,14783.0,121.558,121.6962,121.4494,121.4692,14783.0
2024-04-12 15:00:00,123.05,123.08,122.91,122.98,27454.0,121.4494,121.479,121.3112,121.3803,27454.0
2024-04-12 15:10:00,122.98,123.09,122.88,123.05,18478.0,121.3803,121.4889,121.2816,121.4494,18478.0
2024-04-12 15:20:00,123.05,123.33,123.01,123.03,26209.0,121.4494,121.7258,121.4099,121.4297,26209.0
2024-04-12 15:30:00,123.03,123.41,123.02,123.22,23550.0,121.4297,121.8047,121.4198,121.6172,23550.0
2024-04-12 15:40:00,123.2,123.73,123.2,123.55,29277.0,121.5975,122.1206,121.5975,121.9429,29277.0
2024-04-12 15:50:00,123.57,123.79,123.44,123.74,110839.0,121.9627,122.1798,121.8343,122.1304,110839.0
2024-04-15 09:30:00,126.18,126.49,125.47,125.95,28086.0,124.5387,124.8447,123.8379,124.3117,28086.0
2024-04-15 09:40:00,125.97,126.03,125.52,125.56,29295.0,124.3314,124.3907,123.8873,123.9268,29295.0
2024-04-15 09:50:00,125.6,126.01,125.44,126.0,22866.0,123.9662,124.3709,123.8083,124.361,22866.0
2024-04-15 10:00:00,125.91,125.92,124.85,124.85,39418.0,124.2722,124.2821,123.226,123.226,39418.0
2024-04-15 10:10:00,124.8,124.85,124.49,124.82,23746.0,123.1767,123.226,122.8707,123.1964,23746.0
2024-04-15 10:20:00,124.73,124.97,124.56,124.7,37835.0,123.1076,123.3444,122.9398,123.078,37835.0
2024-04-15 10:30:00,124.63,124.87,124.48,124.48,34344.0,123.0089,123.2457,122.8608,122.8608,34344.0
2024-04-15 10:40:00,124.51,125.01,124.45,124.98,10497.0,122.8904,123.3839,122.8312,123.3543,10497.0
2024-04-15 10:50:00,125.03,125.09,124.43,124.44,15559.0,123.4037,123.4629,122.8115,122.8213,15559.0
2024-04-15 11:00:00,124.37,124.69,124.36,124.56,10869.0,122.7522,123.0681,122.7424,122.9398,10869.0
2024-04-15 11:10:00,124.49,124.58,124.22,124.26,33871.0,122.8707,122.9595,122.6042,122.6437,33871.0
2024-04-15 11:20:00,124.25,124.65,124.14,124.47,27188.0,122.6338,123.0286,122.5252,122.8509,27188.0
2024-04-15 11:30:00,124.47,124.77,124.44,124.64,23771.0,122.8509,123.147,122.8213,123.0187,23771.0
2024-04-15 11:40:00,124.64,124.79,124.48,124.79,20886.0,123.0187,123.1668,122.8608,123.1668,20886.0
2024-04-15 11:50:00,124.73,125.11,124.73,124.9,15369.0,123.1076,123.4826,123.1076,123.2754,15369.0
2024-04-15 12:00:00,124.91,125.12,124.86,124.95,10217.0,123.2852,123.4925,123.2359,123.3247,10217.0
2024-04-15 12:10:00,124.95,124.95,124.63,124.69,10171.0,123.3247,123.3247,123.0089,123.0681,10171.0
2024-04-15 12:20:00,124.69,124.69,124.13,124.28,8413.0,123.0681,123.0681,122.5154,122.6634,8413.0
2024-04-15 12:30:00,124.16,124.51,124.12,124.43,12289.0,122.545,122.8904,122.5055,122.8115,12289.0
2024-04-15 12:40:00,124.56,124.59,124.42,124.44,8842.0,122.9398,122.9694,122.8016,122.8213,8842.0
2024-04-15 12:50:00,124.48,124.6,124.45,124.57,5955.0,122.8608,122.9793,122.8312,122.9496,5955.0
2024-04-15 13:00:00,124.53,124.65,124.39,124.64,13546.0,122.9102,123.0286,122.772,123.0187,13546.0
2024-04-15 13:10:00,124.59,124.62,124.07,124.08,13043.0,122.9694,122.999,122.4561,122.466,13043.0
2024-04-15 13:20:00,124.09,124.09,123.62,123.63,22450.0,122.4759,122.4759,122.012,122.0219,22450.0
2024-04-15 13:30:00,123.58,123.82,123.43,123.54,42855.0,121.9725,122.2094,121.8245,121.933,42855.0
2024-04-15 13:40:00,123.49,123.86,123.47,123.65,22897.0,121.8837,122.2489,121.864,122.0416,22897.0
2024-04-15 13:50:00,123.62,123.93,123.52,123.9,18839.0,122.012,122.318,121.9133,122.2884,18839.0
2024-04-15 14:00:00,123.83,123.86,123.51,123.54,9475.0,122.2193,122.2489,121.9034,121.933,9475.0
2024-04-15 14:10:00,123.54,123.55,123.36,123.48,13690.0,121.933,121.9429,121.7554,121.8738,13690.0
2024-04-15 14:20:00,123.45,123.51,123.17,123.36,7077.0,121.8442,121.9034,121.5679,121.7554,7077.0
2024-04-15 14:30:00,123.32,123.73,123.3,123.5,14972.0,121.7159,122.1206,121.6962,121.8936,14972.0
2024-04-15 14:40:00,123.49,123.54,123.27,123.28,5140.0,121.8837,121.933,121.6666,121.6764,5140.0
2024-04-15 14:50:00,123.32,123.54,123.14,123.5,21674.0,121.7159,121.933,121.5382,121.8936,21674.0
2024-04-15 15:00:00,123.46,123.56,123.23,123.42,12624.0,121.8541,121.9528,121.6271,121.8146,12624.0
2024-04-15 15:10:00,123.4,123.52,122.88,122.9,31319.0,121.7949,121.9133,121.2816,121.3014,31319.0
2024-04-15 15:20:00,122.9,123.22,122.86,122.99,28911.0,121.3014,121.6172,121.2619,121.3902,28911.0
2024-04-15 15:30:00,123.01,123.46,122.83,122.92,65567.0,121.4099,121.8541,121.2323,121.3211,65567.0
2024-04-15 15:40:00,122.92,123.11,122.73,123.09,41017.0,121.3211,121.5086,121.1336,121.4889,41017.0
2024-04-15 15:50:00,123.06,123.26,122.96,123.17,134187.0,121.4593,121.6567,121.3606,121.5679,134187.0
2024-04-16 09:30:00,123.24,123.85,122.75,123.49,26326.0,121.6369,122.239,121.1533,121.8837,26326.0
2024-04-16 09:40:00,123.6,123.97,122.87,123.11,32697.0,121.9923,122.3574,121.2718,121.5086,32697.0
2024-04-16 09:50:00,123.2,123.87,123.04,123.7,12179.0,121.5975,122.2588,121.4395,122.091,12179.0
2024-04-16 10:00:00,123.62,123.62,123.23,123.41,24851.0,122.012,122.012,121.6271,121.8047,24851.0
2024-04-16 10:10:00,123.41,123.73,123.41,123.73,18649.0,121.8047,122.1206,121.8047,122.1206,18649.0
2024-04-16 10:20:00,123.77,123.82,123.56,123.59,27471.0,122.1601,122.2094,121.9528,121.9824,27471.0
2024-04-16 10:30:00,123.57,123.63,123.33,123.51,23263.0,121.9627,122.0219,121.7258,121.9034,23263.0
2024-04-16 10:40:00,123.52,124.32,123.44,124.23,57424.0,121.9133,122.7029,121.8343,122.6141,57424.0
2024-04-16 10:50:00,124.19,124.19,123.67,123.98,26563.0,122.5746,122.5746,122.0614,122.3673,26563.0
2024-04-16 11:00:00,123.93,124.3,123.84,123.97,53111.0,122.318,122.6832,122.2291,122.3574,53111.0
2024-04-16 11:10:00,123.96,124.32,123.87,124.23,28288.0,122.3476,122.7029,122.2588,122.6141,28288.0
2024-04-16 11:20:00,124.21,124.29,124.09,124.2,12515.0,122.5943,122.6733,122.4759,122.5845,12515.0
2024-04-16 11:30:00,124.16,124.28,124.01,124.13,9493.0,122.545,122.6634,122.3969,122.5154,9493.0
2024-04-16 11:40:00,124.21,124.41,124.18,124.34,19976.0,122.5943,122.7917,122.5647,122.7226,19976.0
2024-04-16 11:50:00,124.33,124.81,124.33,124.48,14007.0,122.7128,123.1865,122.7128,122.8608,14007.0
2024-04-16 12:00:00,124.45,124.67,124.35,124.67,15041.0,122.8312,123.0483,122.7325,123.0483,15041.0
2024-04-16 12:10:00,124.66,124.68,124.51,124.55,15288.0,123.0385,123.0582,122.8904,122.9299,15288.0
2024-04-16 12:20:00,124.57,124.65,124.43,124.61,16645.0,122.9496,123.0286,122.8115,122.9891,16645.0
2024-04-16 12:30:00,124.61,124.71,124.47,124.47,12215.0,122.9891,123.0878,122.8509,122.8509,12215.0
2024-04-16 12:40:00,124.54,124.57,124.28,124.34,8801.0,122.92,122.9496,122.6634,122.7226,8801.0
2024-04-16 12:50:00,124.32,124.39,124.09,124.27,13063.0,122.7029,122.772,122.4759,122.6535,13063.0
2024-04-16 13:00:00,124.24,124.24,123.95,124.17,8712.0,122.6239,122.6239,122.3377,122.5548,8712.0
2024-04-16 13:10:00,124.18,124.33,123.94,124.16,21406.0,122.5647,122.7128,122.3278,122.545,21406.0
2024-04-16 13:20:00,124.13,124.26,124.09,124.21,5252.0,122.5154,122.6437,122.4759,122.5943,5252.0
2024-04-16 13:30:00,124.1,124.23,123.56,123.99,12917.0,122.4858,122.6141,121.9528,122.3772,12917.0
2024-04-16 13:40:00,124.03,124.25,123.88,123.9,10538.0,122.4167,122.6338,122.2686,122.2884,10538.0
2024-04-16 13:50:00,123.88,123.91,123.58,123.85,10467.0,122.2686,122.2982,121.9725,122.239,10467.0
2024-04-16 14:00:00,123.77,124.41,123.65,124.38,8544.0,122.1601,122.7917,122.0416,122.7621,8544.0
2024-04-16 14:10:00,124.42,124.45,123.56,123.62,8773.0,122.8016,122.8312,121.9528,122.012,8773.0
2024-04-16 14:20:00,123.51,123.8,123.27,123.55,8689.0,121.9034,122.1897,121.6666,121.9429,8689.0
2024-04-16 14:30:00,123.61,123.91,123.52,123.79,13312.0,122.0021,122.2982,121.9133,122.1798,13312.0
2024-04-16 14:40:00,123.74,123.98,123.72,123.98,12951.0,122.1304,122.3673,122.1107,122.3673,12951.0
2024-04-16 14:50:00,124.02,124.42,124.02,124.39,11540.0,122.4068,122.8016,122.4068,122.772,11540.0
2024-04-16 15:00:00,124.41,124.41,124.07,124.15,10742.0,122.7917,122.7917,122.4561,122.5351,10742.0
2024-04-16 15:10:00,124.09,124.23,123.93,124.13,15893.0,122.4759,122.6141,122.318,122.5154,15893.0
2024-04-16 15:20:00,124.14,124.39,124.08,124.31,17024.0,122.5252,122.772,122.466,122.693,17024.0
2024-04-16 15:30:00,124.3,124.3,123.71,123.98,23381.0,122.6832,122.6832,122.1008,122.3673,23381.0
2024-04-16 15:40:00,124.0,124.21,123.88,124.13,42612.0,122.3871,122.5943,122.2686,122.5154,42612.0
2024-04-16 15:50:00,124.12,124.23,123.39,123.43,226814.0,122.5055,122.6141,121.785,121.8245,226814.0
2024-04-17 09:30:00,124.5,124.5,123.36,124.12,9991.0,122.8806,122.8806,121.7554,122.5055,9991.0
2024-04-17 09:40:00,124.22,124.22,123.72,124.04,7324.0,122.6042,122.6042,122.1107,122.4265,7324.0
2024-04-17 09:50:00,123.99,124.44,123.99,124.27,8408.0,122.3772,122.8213,122.3772,122.6535,8408.0
2024-04-17 10:00:00,124.24,124.29,123.57,124.03,14495.0,122.6239,122.6733,121.9627,122.4167,14495.0
2024-04-17 10:10:00,124.01,124.01,123.71,123.87,16460.0,122.3969,122.3969,122.1008,122.2588,16460.0
2024-04-17 10:20:00,123.91,124.26,123.9,124.01,7395.0,122.2982,122.6437,122.2884,122.3969,7395.0
2024-04-17 10:30:00,124.03,124.09,123.79,123.89,8477.0,122.4167,122.4759,122.1798,122.2785,8477.0
2024-04-17 10:40:00,123.89,124.04,123.69,124.01,8131.0,122.2785,122.4265,122.0811,122.3969,8131.0
2024-04-17 10:50:00,124.0,124.0,123.25,123.32,20755.0,122.3871,122.3871,121.6468,121.7159,20755.0
2024-04-17 11:00:00,123.35,123.58,123.18,123.3,11923.0,121.7455,121.9725,121.5777,121.6962,11923.0
2024-04-17 11:10:00,123.31,123.58,123.3,123.33,21314.0,121.706,121.9725,121.6962,121.7258,21314.0
2024-04-17 11:20:00,123.37,123.49,123.19,123.4,15453.0,121.7653,121.8837,121.5876,121.7949,15453.0
2024-04-17 11:30:00,123.32,123.32,123.06,123.06,12858.0,121.7159,121.7159,121.4593,121.4593,12858.0
2024-04-17 11:40:00,123.07,123.36,123.07,123.14,25478.0,121.4692,121.7554,121.4692,121.5382,25478.0
2024-04-17 11:50:00,123.16,123.57,123.15,123.47,21610.0,121.558,121.9627,121.5481,121.864,21610.0
2024-04-17 12:00:00,123.46,123.5,122.66,122.69,17480.0,121.8541,121.8936,121.0645,121.0941,17480.0
2024-04-17 12:10:00,122.74,123.09,122.74,123.01,9426.0,121.1434,121.4889,121.1434,121.4099,9426.0
2024-04-17 12:20:00,122.98,123.09,122.9,123.07,11484.0,121.3803,121.4889,121.3014,121.4692,11484.0
2024-04-17 12:30:00,123.08,123.08,122.85,122.98,6654.0,121.479,121.479,121.252,121.3803,6654.0
2024-04-17 12:40:00,122.94,123.06,122.73,122.97,9332.0,121.3408,121.4593,121.1336,121.3705,9332.0
2024-04-17 12:50:00,122.93,122.94,122.61,122.61,16933.0,121.331,121.3408,121.0151,121.0151,16933.0
2024-04-17 13:00:00,122.68,122.75,122.54,122.68,22657.0,121.0842,121.1533,120.9461,121.0842,22657.0
2024-04-17 13:10:00,122.68,123.0,122.68,122.97,12231.0,121.0842,121.4001,121.0842,121.3705,12231.0
2024-04-17 13:20:00,123.04,123.14,123.01,123.09,9178.0,121.4395,121.5382,121.4099,121.4889,9178.0
2024-04-17 13:30:00,123.11,123.15,122.89,122.9,5171.0,121.5086,121.5481,121.2915,121.3014,5171.0
2024-04-17 13:40:00,122.92,122.97,122.65,122.82,8806.0,121.3211,121.3705,121.0546,121.2224,8806.0
2024-04-17 13:50:00,122.93,123.06,122.83,123.04,10720.0,121.331,121.4593,121.2323,121.4395,10720.0
2024-04-17 14:00:00,123.04,123.19,122.9,123.18,8450.0,121.4395,121.5876,121.3014,121.5777,8450.0
2024-04-17 14:10:00,123.18,123.18,122.91,123.08,8235.0,121.5777,121.5777,121.3112,121.479,8235.0
2024-04-17 14:20:00,123.1,123.23,123.01,123.15,9305.0,121.4988,121.6271,121.4099,121.5481,9305.0
2024-04-17 14:30:00,123.13,123.17,122.92,123.16,7337.0,121.5284,121.5679,121.3211,121.558,7337.0
2024-04-17 14:40:00,123.15,123.68,123.15,123.29,10313.0,121.5481,122.0712,121.5481,121.6863,10313.0
2024-04-17 14:50:00,123.29,123.38,122.84,122.95,9224.0,121.6863,121.7751,121.2421,121.3507,9224.0
2024-04-17 15:00:00,122.97,122.97,122.7,122.82,9806.0,121.3705,121.3705,121.104,121.2224,9806.0
2024-04-17 15:10:00,122.78,123.1,122.71,123.0,15767.0,121.1829,121.4988,121.1138,121.4001,15767.0
2024-04-17 15:20:00,123.07,123.08,122.79,122.82,37886.0,121.4692,121.479,121.1928,121.2224,37886.0
2024-04-17 15:30:00,122.84,122.99,122.65,122.68,27232.0,121.2421,121.3902,121.0546,121.0842,27232.0
2024-04-17 15:40:00,122.71,122.98,122.64,122.9,30696.0,121.1138,121.3803,121.0447,121.3014,30696.0
2024-04-17 15:50:00,122.88,123.15,122.68,122.93,124821.0,121.2816,121.5481,121.0842,121.331,124821.0
2024-04-18 09:30:00,123.26,123.31,122.53,123.03,20177.0,121.6567,121.706,120.9362,121.4297,20177.0
2024-04-18 09:40:00,123.03,123.06,122.67,122.97,8863.0,121.4297,121.4593,121.0744,121.3705,8863.0
2024-04-18 09:50:00,122.98,123.19,122.68,123.19,2813.0,121.3803,121.5876,121.0842,121.5876,2813.0
2024-04-18 10:00:00,123.14,123.14,122.67,123.02,12223.0,121.5382,121.5382,121.0744,121.4198,12223.0
2024-04-18 10:10:00,122.93,123.14,122.67,123.05,6173.0,121.331,121.5382,121.0744,121.4494,6173.0
2024-04-18 10:20:00,122.97,123.08,122.83,123.08,4723.0,121.3705,121.479,121.2323,121.479,4723.0
2024-04-18 10:30:00,123.07,123.29,123.06,123.21,4456.0,121.4692,121.6863,121.4593,121.6073,4456.0
2024-04-18 10:40:00,123.13,123.41,123.12,123.22,4899.0,121.5284,121.8047,121.5185,121.6172,4899.0
2024-04-18 10:50:00,123.26,123.41,123.17,123.33,9040.0,121.6567,121.8047,121.5679,121.7258,9040.0
2024-04-18 11:00:00,123.34,123.67,123.32,123.45,7033.0,121.7356,122.0614,121.7159,121.8442,7033.0
2024-04-18 11:10:00,123.49,123.84,123.49,123.76,5260.0,121.8837,122.2291,121.8837,122.1502,5260.0
2024-04-18 11:20:00,123.75,124.12,123.72,123.88,19141.0,122.1403,122.5055,122.1107,122.2686,19141.0
2024-04-18 11:30:00,123.89,123.89,123.48,123.53,10632.0,122.2785,122.2785,121.8738,121.9232,10632.0
2024-04-18 11:40:00,123.52,123.54,123.29,123.42,11425.0,121.9133,121.933,121.6863,121.8146,11425.0
2024-04-18 11:50:00,123.38,123.56,123.34,123.55,3865.0,121.7751,121.9528,121.7356,121.9429,3865.0
2024-04-18 12:00:00,123.59,123.64,123.41,123.41,4186.0,121.9824,122.0317,121.8047,121.8047,4186.0
2024-04-18 12:10:00,123.48,123.64,123.4,123.6,2918.0,121.8738,122.0317,121.7949,121.9923,2918.0
2024-04-18 12:20:00,123.57,123.57,123.42,123.48,2106.0,121.9627,121.9627,121.8146,121.8738,2106.0
2024-04-18 12:30:00,123.49,123.49,123.11,123.37,6411.0,121.8837,121.8837,121.5086,121.7653,6411.0
2024-04-18 12:40:00,123.31,123.31,123.07,123.18,4189.0,121.706,121.706,121.4692,121.5777,4189.0
2024-04-18 12:50:00,123.14,123.14,122.93,122.98,2825.0,121.5382,121.5382,121.331,121.3803,2825.0
2024-04-18 13:00:00,122.99,123.06,122.83,122.91,8763.0,121.3902,121.4593,121.2323,121.3112,8763.0
2024-04-18 13:10:00,122.9,122.9,122.54,122.65,8194.0,121.3014,121.3014,120.9461,121.0546,8194.0
2024-04-18 13:20:00,122.68,122.97,122.56,122.97,14074.0,121.0842,121.3705,120.9658,121.3705,14074.0
2024-04-18 13:30:00,122.91,122.93,122.58,122.63,9428.0,121.3112,121.331,120.9855,121.0349,9428.0
2024-04-18 13:40:00,122.63,122.66,122.29,122.4,29083.0,121.0349,121.0645,120.6993,120.8079,29083.0
2024-04-18 13:50:00,122.38,122.51,122.31,122.45,36841.0,120.7881,120.9164,120.719,120.8572,36841.0
2024-04-18 14:00:00,122.44,122.5,122.33,122.34,5930.0,120.8474,120.9066,120.7388,120.7487,5930.0
2024-04-18 14:10:00,122.35,122.45,122.22,122.45,17977.0,120.7585,120.8572,120.6302,120.8572,17977.0
2024-04-18 14:20:00,122.37,122.57,122.21,122.22,8702.0,120.7783,120.9757,120.6203,120.6302,8702.0
2024-04-18 14:30:00,122.14,122.18,121.95,122.13,4165.0,120.5513,120.5907,120.3637,120.5414,4165.0
2024-04-18 14:40:00,122.14,122.35,122.1,122.18,10852.0,120.5513,120.7585,120.5118,120.5907,10852.0
2024-04-18 14:50:00,122.16,122.16,122.01,122.03,5646.0,120.571,120.571,120.4229,120.4427,5646.0
2024-04-18 15:00:00,122.03,122.42,122.03,122.27,10792.0,120.4427,120.8276,120.4427,120.6796,10792.0
2024-04-18 15:10:00,122.29,122.38,122.16,122.19,6700.0,120.6993,120.7881,120.571,120.6006,6700.0
2024-04-18 15:20:00,122.16,122.25,122.03,122.12,14752.0,120.571,120.6598,120.4427,120.5315,14752.0
2024-04-18 15:30:00,122.16,122.38,122.16,122.22,8073.0,120.571,120.7881,120.571,120.6302,8073.0
2024-04-18 15:40:00,122.26,122.53,122.21,122.51,11439.0,120.6697,120.9362,120.6203,120.9164,11439.0
2024-04-18 15:50:00,122.49,122.61,122.09,122.18,71632.0,120.8967,121.0151,120.5019,120.5907,71632.0
2024-04-19 09:30:00,122.27,122.89,122.27,122.81,56002.0,120.6796,121.2915,120.6796,121.2125,56002.0
2024-04-19 09:40:00,122.76,122.97,122.66,122.7,5768.0,121.1632,121.3705,121.0645,121.104,5768.0
2024-04-19 09:50:00,122.58,122.85,122.36,122.68,9136.0,120.9855,121.252,120.7684,121.0842,9136.0
2024-04-19 10:00:00,122.77,123.11,122.77,122.92,14861.0,121.1731,121.5086,121.1731,121.3211,14861.0
2024-04-19 10:10:00,122.87,122.88,122.59,122.66,8896.0,121.2718,121.2816,120.9954,121.0645,8896.0
2024-04-19 10:20:00,122.67,122.71,122.3,122.66,21726.0,121.0744,121.1138,120.7092,121.0645,21726.0
2024-04-19 10:30:00,122.67,122.75,122.37,122.42,9024.0,121.0744,121.1533,120.7783,120.8276,9024.0
2024-04-19 10:40:00,122.38,122.83,122.38,122.64,9269.0,120.7881,121.2323,120.7881,121.0447,9269.0
2024-04-19 10:50:00,122.65,122.69,122.47,122.57,11263.0,121.0546,121.0941,120.877,120.9757,11263.0
2024-04-19 11:00:00,122.5,122.74,122.38,122.7,6888.0,120.9066,121.1434,120.7881,121.104,6888.0
2024-04-19 11:10:00,122.66,122.79,122.53,122.53,4893.0,121.0645,121.1928,120.9362,120.9362,4893.0
2024-04-19 11:20:00,122.55,122.55,122.31,122.54,6436.0,120.9559,120.9559,120.719,120.9461,6436.0
2024-04-19 11:30:00,122.51,122.6,122.38,122.59,6922.0,120.9164,121.0053,120.7881,120.9954,6922.0
2024-04-19 11:40:00,122.65,122.68,122.39,122.48,6359.0,121.0546,121.0842,120.798,120.8868,6359.0
2024-04-19 11:50:00,122.51,122.54,122.4,122.42,4420.0,120.9164,120.9461,120.8079,120.8276,4420.0
2024-04-19 12:00:00,122.41,122.58,122.2,122.31,7664.0,120.8177,120.9855,120.6105,120.719,7664.0
2024-04-19 12:10:00,122.28,122.3,121.87,121.88,6834.0,120.6894,120.7092,120.2848,120.2946,6834.0
2024-04-19 12:20:00,121.91,122.1,121.91,121.92,5115.0,120.3242,120.5118,120.3242,120.3341,5115.0
2024-04-19 12:30:00,121.91,122.05,121.83,122.01,7344.0,120.3242,120.4624,120.2453,120.4229,7344.0
2024-04-19 12:40:00,121.97,122.28,121.97,122.2,3798.0,120.3835,120.6894,120.3835,120.6105,3798.0
2024-04-19 12:50:00,122.32,122.43,122.0,122.19,16237.0,120.7289,120.8375,120.4131,120.6006,16237.0
2024-04-19 13:00:00,122.22,122.39,122.15,122.32,5676.0,120.6302,120.798,120.5611,120.7289,5676.0
2024-04-19 13:10:00,122.32,122.32,122.16,122.25,6090.0,120.7289,120.7289,120.571,120.6598,6090.0
2024-04-19 13:20:00,122.24,122.25,121.97,121.97,6087.0,120.65,120.6598,120.3835,120.3835,6087.0
2024-04-19 13:30:00,122.02,122.19,122.02,122.03,9426.0,120.4328,120.6006,120.4328,120.4427,9426.0
2024-04-19 13:40:00,122.03,122.28,122.02,122.26,16055.0,120.4427,120.6894,120.4328,120.6697,16055.0
2024-04-19 13:50:00,122.33,122.48,122.19,122.33,10550.0,120.7388,120.8868,120.6006,120.7388,10550.0
2024-04-19 14:00:00,122.31,122.35,121.97,122.21,9357.0,120.719,120.7585,120.3835,120.6203,9357.0
2024-04-19 14:10:00,122.26,122.26,122.08,122.18,5705.0,120.6697,120.6697,120.492,120.5907,5705.0
2024-04-19 14:20:00,122.15,122.25,121.93,121.93,5897.0,120.5611,120.6598,120.344,120.344,5897.0
2024-04-19 14:30:00,121.96,122.01,121.87,121.9,4508.0,120.3736,120.4229,120.2848,120.3144,4508.0
2024-04-19 14:40:00,121.81,121.94,121.69,121.93,9138.0,120.2255,120.3539,120.1071,120.344,9138.0
2024-04-19 14:50:00,121.96,121.96,121.73,121.78,10297.0,120.3736,120.3736,120.1466,120.1959,10297.0
2024-04-19 15:00:00,121.75,121.89,121.65,121.87,22450.0,120.1663,120.3045,120.0676,120.2848,22450.0
2024-04-19 15:10:00,121.84,122.07,121.8,121.93,10599.0,120.2552,120.4822,120.2157,120.344,10599.0
2024-04-19 15:20:00,121.94,122.01,121.81,121.9,11164.0,120.3539,120.4229,120.2255,120.3144,11164.0
2024-04-19 15:30:00,121.91,121.96,121.54,121.74,32633.0,120.3242,120.3736,119.9591,120.1565,32633.0
2024-04-19 15:40:00,121.75,121.94,121.67,121.72,56066.0,120.1663,120.3539,120.0874,120.1367,56066.0
2024-04-19 15:50:00,121.7,122.16,121.64,122.11,98341.0,120.117,120.571,120.0578,120.5216,98341.0
2024-04-22 09:30:00,123.0,123.4,121.85,122.13,16473.0,121.4001,121.7949,120.265,120.5414,16473.0
2024-04-22 09:40:00,122.15,122.38,121.94,122.38,8067.0,120.5611,120.7881,120.3539,120.7881,8067.0
2024-04-22 09:50:00,122.34,122.87,122.34,122.84,6838.0,120.7487,121.2718,120.7487,121.2421,6838.0
2024-04-22 10:00:00,122.74,122.95,122.47,122.72,11333.0,121.1434,121.3507,120.877,121.1237,11333.0
2024-04-22 10:10:00,122.84,122.89,122.68,122.81,7874.0,121.2421,121.2915,121.0842,121.2125,7874.0
2024-04-22 10:20:00,122.82,122.99,122.67,122.78,6120.0,121.2224,121.3902,121.0744,121.1829,6120.0
2024-04-22 10:30:00,122.7,122.97,122.69,122.97,5079.0,121.104,121.3705,121.0941,121.3705,5079.0
2024-04-22 10:40:00,122.98,123.11,122.95,123.04,2533.0,121.3803,121.5086,121.3507,121.4395,2533.0
2024-04-22 10:50:00,123.0,123.0,122.77,122.77,6294.0,121.4001,121.4001,121.1731,121.1731,6294.0
2024-04-22 11:00:00,122.74,122.82,122.69,122.81,2667.0,121.1434,121.2224,121.0941,121.2125,2667.0
2024-04-22 11:10:00,122.78,122.82,122.65,122.72,3754.0,121.1829,121.2224,121.0546,121.1237,3754.0
2024-04-22 11:20:00,122.79,122.82,122.68,122.71,7897.0,121.1928,121.2224,121.0842,121.1138,7897.0
2024-04-22 11:30:00,122.76,123.01,122.76,122.99,8448.0,121.1632,121.4099,121.1632,121.3902,8448.0
2024-04-22 11:40:00,123.0,123.31,122.95,123.13,13561.0,121.4001,121.706,121.3507,121.5284,13561.0
2024-04-22 11:50:00,123.13,123.48,123.13,123.48,4973.0,121.5284,121.8738,121.5284,121.8738,4973.0
2024-04-22 12:00:00,123.48,123.53,123.35,123.42,5656.0,121.8738,121.9232,121.7455,121.8146,5656.0
2024-04-22 12:10:00,123.46,123.61,123.42,123.44,8794.0,121.8541,122.0021,121.8146,121.8343,8794.0
2024-04-22 12:20:00,123.45,123.51,123.32,123.51,7790.0,121.8442,121.9034,121.7159,121.9034,7790.0
2024-04-22 12:30:00,123.53,123.72,123.5,123.69,7670.0,121.9232,122.1107,121.8936,122.0811,7670.0
2024-04-22 12:40:00,123.71,123.98,123.71,123.96,10099.0,122.1008,122.3673,122.1008,122.3476,10099.0
2024-04-22 12:50:00,123.98,124.02,123.83,123.95,8397.0,122.3673,122.4068,122.2193,122.3377,8397.0
2024-04-22 13:00:00,123.98,123.99,123.89,123.92,4678.0,122.3673,122.3772,122.2785,122.3081,4678.0
2024-04-22 13:10:00,123.93,124.01,123.78,123.9,8669.0,122.318,122.3969,122.1699,122.2884,8669.0
2024-04-22 13:20:00,123.9,124.15,123.84,124.15,11337.0,122.2884,122.5351,122.2291,122.5351,11337.0
2024-04-22 13:30:00,124.22,124.37,124.06,124.34,13530.0,122.6042,122.7522,122.4463,122.7226,13530.0
2024-04-22 13:40:00,124.34,124.54,124.23,124.54,4216.0,122.7226,122.92,122.6141,122.92,4216.0
2024-04-22 13:50:00,124.55,124.85,124.5,124.67,6958.0,122.9299,123.226,122.8806,123.0483,6958.0
2024-04-22 14:00:00,124.6,124.72,124.6,124.7,5263.0,122.9793,123.0977,122.9793,123.078,5263.0
2024-04-22 14:10:00,124.73,124.9,124.66,124.86,9962.0,123.1076,123.2754,123.0385,123.2359,9962.0
2024-04-22 14:20:00,124.85,125.06,124.84,125.01,5686.0,123.226,123.4333,123.2161,123.3839,5686.0
2024-04-22 14:30:00,125.01,125.05,124.67,124.74,7189.0,123.3839,123.4234,123.0483,123.1174,7189.0
2024-04-22 14:40:00,124.71,124.71,124.52,124.52,11028.0,123.0878,123.0878,122.9003,122.9003,11028.0
2024-04-22 14:50:00,124.48,124.7,124.47,124.66,8770.0,122.8608,123.078,122.8509,123.0385,8770.0
2024-04-22 15:00:00,124.65,124.68,124.51,124.56,6660.0,123.0286,123.0582,122.8904,122.9398,6660.0
2024-04-22 15:10:00,124.56,124.57,124.49,124.52,9187.0,122.9398,122.9496,122.8707,122.9003,9187.0
2024-04-22 15:20:00,124.51,124.65,124.42,124.64,14132.0,122.8904,123.0286,122.8016,123.0187,14132.0
2024-04-22 15:30:00,124.64,124.64,124.22,124.51,21517.0,123.0187,123.0187,122.6042,122.8904,21517.0
2024-04-22 15:40:00,124.53,124.66,124.36,124.61,31487.0,122.9102,123.0385,122.7424,122.9891,31487.0
2024-04-22 15:50:00,124.6,124.6,124.19,124.25,78677.0,122.9793,122.9793,122.5746,122.6338,78677.0
2024-04-23 09:30:00,125.25,125.78,124.8,125.48,44321.0,123.6208,124.1439,123.1767,123.8478,44321.0
2024-04-23 09:40:00,125.48,126.15,125.31,125.73,19699.0,123.8478,124.5091,123.68,124.0946,19699.0
2024-04-23 09:50:00,125.73,126.07,125.69,125.98,9650.0,124.0946,124.4301,124.0551,124.3413,9650.0
2024-04-23 10:00:00,125.97,126.44,125.91,126.43,26481.0,124.3314,124.7953,124.2722,124.7855,26481.0
2024-04-23 10:10:00,126.46,126.89,126.36,126.67,54338.0,124.8151,125.2395,124.7164,125.0223,54338.0
2024-04-23 10:20:00,126.69,126.7,126.17,126.61,16402.0,125.0421,125.0519,124.5288,124.9631,16402.0
2024-04-23 10:30:00,126.61,126.82,126.53,126.54,22000.0,124.9631,125.1704,124.8842,124.894,22000.0
2024-04-23 10:40:00,126.54,126.85,126.53,126.73,21211.0,124.894,125.2,124.8842,125.0815,21211.0
2024-04-23 10:50:00,126.73,126.75,126.37,126.38,11068.0,125.0815,125.1013,124.7262,124.7361,11068.0
2024-04-23 11:00:00,126.42,126.42,126.05,126.09,10047.0,124.7756,124.7756,124.4104,124.4499,10047.0
2024-04-23 11:10:00,126.15,126.38,126.15,126.26,10313.0,124.5091,124.7361,124.5091,124.6177,10313.0
2024-04-23 11:20:00,126.24,126.42,126.24,126.41,10879.0,124.5979,124.7756,124.5979,124.7657,10879.0
2024-04-23 11:30:00,126.36,126.36,126.07,126.22,7291.0,124.7164,124.7164,124.4301,124.5782,7291.0
2024-04-23 11:40:00,126.24,126.36,126.2,126.34,7711.0,124.5979,124.7164,124.5584,124.6966,7711.0
2024-04-23 11:50:00,126.4,126.43,126.2,126.4,9452.0,124.7558,124.7855,124.5584,124.7558,9452.0
2024-04-23 12:00:00,126.44,126.47,126.21,126.26,3348.0,124.7953,124.8249,124.5683,124.6177,3348.0
2024-04-23 12:10:00,126.24,126.45,126.19,126.41,15970.0,124.5979,124.8052,124.5486,124.7657,15970.0
2024-04-23 12:20:00,126.46,126.61,126.42,126.58,19843.0,124.8151,124.9631,124.7756,124.9335,19843.0
2024-04-23 12:30:00,126.62,126.71,126.5,126.52,13182.0,124.973,125.0618,124.8545,124.8743,13182.0
2024-04-23 12:40:00,126.51,126.53,126.4,126.44,5743.0,124.8644,124.8842,124.7558,124.7953,5743.0
2024-04-23 12:50:00,126.45,126.63,126.45,126.54,7500.0,124.8052,124.9828,124.8052,124.894,7500.0
2024-04-23 13:00:00,126.53,126.8,126.47,126.6,8119.0,124.8842,125.1506,124.8249,124.9532,8119.0
2024-04-23 13:10:00,126.63,126.71,126.48,126.68,6177.0,124.9828,125.0618,124.8348,125.0322,6177.0
2024-04-23 13:20:00,126.72,126.83,126.67,126.72,5886.0,125.0717,125.1802,125.0223,125.0717,5886.0
2024-04-23 13:30:00,126.73,126.73,126.62,126.72,3312.0,125.0815,125.0815,124.973,125.0717,3312.0
2024-04-23 13:40:00,126.73,126.79,126.67,126.68,4365.0,125.0815,125.1408,125.0223,125.0322,4365.0
2024-04-23 13:50:00,126.6,126.68,126.6,126.66,1888.0,124.9532,125.0322,124.9532,125.0125,1888.0
2024-04-23 14:00:00,126.64,126.67,126.5,126.5,5503.0,124.9927,125.0223,124.8545,124.8545,5503.0
2024-04-23 14:10:00,126.48,126.58,126.37,126.54,11361.0,124.8348,124.9335,124.7262,124.894,11361.0
2024-04-23 14:20:00,126.55,126.55,126.43,126.43,3260.0,124.9039,124.9039,124.7855,124.7855,3260.0
2024-04-23 14:30:00,126.42,126.46,126.35,126.44,2061.0,124.7756,124.8151,124.7065,124.7953,2061.0
2024-04-23 14:40:00,126.47,126.56,126.46,126.5,2666.0,124.8249,124.9138,124.8151,124.8545,2666.0
2024-04-23 14:50:00,126.51,126.51,126.35,126.46,5067.0,124.8644,124.8644,124.7065,124.8151,5067.0
2024-04-23 15:00:00,126.44,126.45,126.33,126.41,7556.0,124.7953,124.8052,124.6868,124.7657,7556.0
2024-04-23 15:10:00,126.4,126.47,126.36,126.44,6092.0,124.7558,124.8249,124.7164,124.7953,6092.0
2024-04-23 15:20:00,126.43,126.56,126.43,126.54,8014.0,124.7855,124.9138,124.7855,124.894,8014.0
2024-04-23 15:30:00,126.54,126.73,126.49,126.67,18377.0,124.894,125.0815,124.8447,125.0223,18377.0
2024-04-23 15:40:00,126.68,126.71,126.57,126.68,18901.0,125.0322,125.0618,124.9236,125.0322,18901.0
2024-04-23 15:50:00,126.67,127.04,126.65,126.87,99866.0,125.0223,125.3875,125.0026,125.2197,99866.0
2024-04-24 09:30:00,126.12,126.79,125.53,126.48,17617.0,124.4795,125.1408,123.8972,124.8348,17617.0
2024-04-24 09:40:00,126.43,126.6,126.26,126.33,5716.0,124.7855,124.9532,124.6177,124.6868,5716.0
2024-04-24 09:50:00,126.5,126.83,126.36,126.36,18050.0,124.8545,125.1802,124.7164,124.7164,18050.0
2024-04-24 10:00:00,126.34,126.79,126.17,126.78,13009.0,124.6966,125.1408,124.5288,125.1309,13009.0
2024-04-24 10:10:00,126.74,126.79,126.27,126.35,6884.0,125.0914,125.1408,124.6275,124.7065,6884.0
2024-04-24 10:20:00,126.25,126.61,126.21,126.52,8954.0,124.6078,124.9631,124.5683,124.8743,8954.0
2024-04-24 10:30:00,126.47,126.47,126.11,126.12,7396.0,124.8249,124.8249,124.4696,124.4795,7396.0
2024-04-24 10:40:00,126.12,126.2,125.86,126.2,6550.0,124.4795,124.5584,124.2229,124.5584,6550.0
2024-04-24 10:50:00,126.2,126.23,126.06,126.1,8872.0,124.5584,124.5881,124.4203,124.4597,8872.0
2024-04-24 11:00:00,126.09,126.18,125.81,125.97,11154.0,124.4499,124.5387,124.1735,124.3314,11154.0
2024-04-24 11:10:00,126.01,126.23,125.97,126.14,4515.0,124.3709,124.5881,124.3314,124.4992,4515.0
2024-04-24 11:20:00,126.1,126.37,126.04,126.37,4975.0,124.4597,124.7262,124.4005,124.7262,4975.0
2024-04-24 11:30:00,126.43,126.63,126.4,126.52,2748.0,124.7855,124.9828,124.7558,124.8743,2748.0
2024-04-24 11:40:00,126.5,126.57,126.22,126.41,9514.0,124.8545,124.9236,124.5782,124.7657,9514.0
2024-04-24 11:50:00,126.35,126.62,126.25,126.55,7861.0,124.7065,124.973,124.6078,124.9039,7861.0
2024-04-24 12:00:00,126.54,126.68,126.4,126.5,9344.0,124.894,125.0322,124.7558,124.8545,9344.0
2024-04-24 12:10:00,126.53,126.63,126.47,126.63,7019.0,124.8842,124.9828,124.8249,124.9828,7019.0
2024-04-24 12:20:00,126.56,126.64,126.49,126.52,6411.0,124.9138,124.9927,124.8447,124.8743,6411.0
2024-04-24 12:30:00,126.53,126.58,126.39,126.55,18449.0,124.8842,124.9335,124.746,124.9039,18449.0
2024-04-24 12:40:00,126.54,126.6,126.45,126.49,6276.0,124.894,124.9532,124.8052,124.8447,6276.0
2024-04-24 12:50:00,126.49,126.81,126.47,126.81,11113.0,124.8447,125.1605,124.8249,125.1605,11113.0
2024-04-24 13:00:00,126.78,126.84,126.63,126.71,9639.0,125.1309,125.1901,124.9828,125.0618,9639.0
2024-04-24 13:10:00,126.73,126.92,126.73,126.89,9615.0,125.0815,125.2691,125.0815,125.2395,9615.0
2024-04-24 13:20:00,126.89,127.22,126.87,127.16,10710.0,125.2395,125.5652,125.2197,125.506,10710.0
2024-04-24 13:30:00,127.15,127.28,126.99,127.16,13201.0,125.4961,125.6244,125.3382,125.506,13201.0
2024-04-24 13:40:00,127.24,127.47,127.23,127.33,4916.0,125.5849,125.8119,125.575,125.6737,4916.0
2024-04-24 13:50:00,127.32,127.5,127.29,127.48,10058.0,125.6639,125.8415,125.6343,125.8218,10058.0
2024-04-24 14:00:00,127.38,127.41,127.14,127.31,9684.0,125.7231,125.7527,125.4862,125.654,9684.0
2024-04-24 14:10:00,127.36,127.37,126.93,127.03,19002.0,125.7034,125.7132,125.2789,125.3776,19002.0
2024-04-24 14:20:00,127.03,127.28,126.98,127.2,12586.0,125.3776,125.6244,125.3283,125.5454,12586.0
2024-04-24 14:30:00,127.17,127.31,127.07,127.29,17488.0,125.5158,125.654,125.4171,125.6343,17488.0
2024-04-24 14:40:00,127.28,127.28,127.09,127.1,7635.0,125.6244,125.6244,125.4369,125.4467,7635.0
2024-04-24 14:50:00,127.08,127.54,127.05,127.47,33881.0,125.427,125.881,125.3974,125.8119,33881.0
2024-04-24 15:00:00,127.42,127.57,127.19,127.57,59215.0,125.7626,125.9106,125.5356,125.9106,59215.0
2024-04-24 15:10:00,127.56,127.66,127.36,127.49,27381.0,125.9008,125.9995,125.7034,125.8317,27381.0
2024-04-24 15:20:00,127.49,127.52,127.35,127.38,12457.0,125.8317,125.8613,125.6935,125.7231,12457.0
2024-04-24 15:30:00,127.35,127.42,127.21,127.21,14371.0,125.6935,125.7626,125.5553,125.5553,14371.0
2024-04-24 15:40:00,127.24,127.31,127.09,127.12,12522.0,125.5849,125.654,125.4369,125.4665,12522.0
2024-04-24 15:50:00,127.13,127.54,127.08,127.47,106399.0,125.4763,125.881,125.427,125.8119,106399.0
2024-04-25 09:30:00,125.92,127.06,125.92,125.98,20836.0,124.2821,125.4073,124.2821,124.3413,20836.0
2024-04-25 09:40:00,126.0,126.0,125.47,125.64,8096.0,124.361,124.361,123.8379,124.0057,8096.0
2024-04-25 09:50:00,125.64,125.68,124.9,125.12,34562.0,124.0057,124.0452,123.2754,123.4925,34562.0
2024-04-25 10:00:00,125.12,125.28,124.03,124.03,12273.0,123.4925,123.6504,122.4167,122.4167,12273.0
2024-04-25 10:10:00,123.99,124.14,123.8,123.91,20810.0,122.3772,122.5252,122.1897,122.2982,20810.0
2024-04-25 10:20:00,123.91,123.91,123.36,123.47,7109.0,122.2982,122.2982,121.7554,121.864,7109.0
2024-04-25 10:30:00,123.54,124.0,123.42,123.81,13667.0,121.933,122.3871,121.8146,122.1995,13667.0
2024-04-25 10:40:00,123.78,123.93,123.55,123.8,31004.0,122.1699,122.318,121.9429,122.1897,31004.0
2024-04-25 10:50:00,123.75,123.81,123.63,123.73,14098.0,122.1403,122.1995,122.0219,122.1206,14098.0
2024-04-25 11:00:00,123.8,124.16,123.76,124.15,17528.0,122.1897,122.545,122.1502,122.5351,17528.0
2024-04-25 11:10:00,124.22,124.38,124.03,124.27,10575.0,122.6042,122.7621,122.4167,122.6535,10575.0
2024-04-25 11:20:00,124.23,124.67,124.14,124.6,3850.0,122.6141,123.0483,122.5252,122.9793,3850.0
2024-04-25 11:30:00,124.7,124.78,124.52,124.58,3943.0,123.078,123.1569,122.9003,122.9595,3943.0
2024-04-25 11:40:00,124.63,124.72,124.16,124.17,8094.0,123.0089,123.0977,122.545,122.5548,8094.0
2024-04-25 11:50:00,124.08,124.48,124.07,124.48,10470.0,122.466,122.8608,122.4561,122.8608,10470.0
2024-04-25 12:00:00,124.4,124.52,124.09,124.18,17407.0,122.7819,122.9003,122.4759,122.5647,17407.0
2024-04-25 12:10:00,124.16,124.45,124.13,124.25,18517.0,122.545,122.8312,122.5154,122.6338,18517.0
2024-04-25 12:20:00,124.26,124.44,124.23,124.44,5084.0,122.6437,122.8213,122.6141,122.8213,5084.0
2024-04-25 12:30:00,124.43,124.43,124.12,124.13,4599.0,122.8115,122.8115,122.5055,122.5154,4599.0
2024-04-25 12:40:00,124.15,124.32,124.15,124.22,4600.0,122.5351,122.7029,122.5351,122.6042,4600.0
2024-04-25 12:50:00,124.24,124.5,124.24,124.4,4894.0,122.6239,122.8806,122.6239,122.7819,4894.0
2024-04-25 13:00:00,124.44,124.59,124.23,124.23,6193.0,122.8213,122.9694,122.6141,122.6141,6193.0
2024-04-25 13:10:00,124.15,124.26,124.03,124.24,4214.0,122.5351,122.6437,122.4167,122.6239,4214.0
2024-04-25 13:20:00,124.23,124.24,124.09,124.13,4174.0,122.6141,122.6239,122.4759,122.5154,4174.0
2024-04-25 13:30:00,124.11,124.61,124.11,124.57,5138.0,122.4956,122.9891,122.4956,122.9496,5138.0
2024-04-25 13:40:00,124.47,124.78,124.43,124.74,5574.0,122.8509,123.1569,122.8115,123.1174,5574.0
2024-04-25 13:50:00,124.61,124.73,124.61,124.68,3850.0,122.9891,123.1076,122.9891,123.0582,3850.0
2024-04-25 14:00:00,124.68,124.73,124.58,124.7,4253.0,123.0582,123.1076,122.9595,123.078,4253.0
2024-04-25 14:10:00,124.65,124.65,124.47,124.58,6802.0,123.0286,123.0286,122.8509,122.9595,6802.0
2024-04-25 14:20:00,124.6,124.6,124.21,124.23,6464.0,122.9793,122.9793,122.5943,122.6141,6464.0
2024-04-25 14:30:00,124.24,124.54,124.24,124.41,13235.0,122.6239,122.92,122.6239,122.7917,13235.0
2024-04-25 14:40:00,124.35,124.35,124.06,124.09,12174.0,122.7325,122.7325,122.4463,122.4759,12174.0
2024-04-25 14:50:00,124.05,124.21,124.01,124.15,13303.0,122.4364,122.5943,122.3969,122.5351,13303.0
2024-04-25 15:00:00,124.16,124.43,124.14,124.22,57767.0,122.545,122.8115,122.5252,122.6042,57767.0
2024-04-25 15:10:00,124.25,124.72,124.25,124.7,9255.0,122.6338,123.0977,122.6338,123.078,9255.0
2024-04-25 15:20:00,124.74,124.78,124.67,124.73,4964.0,123.1174,123.1569,123.0483,123.1076,4964.0
2024-04-25 15:30:00,124.69,124.69,124.44,124.63,12008.0,123.0681,123.0681,122.8213,123.0089,12008.0
2024-04-25 15:40:00,124.66,124.68,124.49,124.55,15842.0,123.0385,123.0582,122.8707,122.9299,15842.0
2024-04-25 15:50:00,124.56,124.9,124.52,124.63,98480.0,122.9398,123.2754,122.9003,123.0089,98480.0
2024-04-26 09:30:00,124.64,125.74,124.11,125.74,12580.0,123.0187,124.1044,122.4956,124.1044,12580.0
2024-04-26 09:40:00,125.72,125.72,125.0,125.36,14210.0,124.0847,124.0847,123.3741,123.7294,14210.0
2024-04-26 09:50:00,125.24,125.78,125.24,125.74,28955.0,123.6109,124.1439,123.6109,124.1044,28955.0
2024-04-26 10:00:00,125.69,126.22,125.69,126.07,30728.0,124.0551,124.5782,124.0551,124.4301,30728.0
2024-04-26 10:10:00,126.17,126.42,125.73,125.8,32313.0,124.5288,124.7756,124.0946,124.1636,32313.0
2024-04-26 10:20:00,125.75,126.15,125.66,125.96,22164.0,124.1143,124.5091,124.0255,124.3216,22164.0
2024-04-26 10:30:00,125.93,126.08,125.58,125.78,20755.0,124.292,124.44,123.9465,124.1439,20755.0
2024-04-26 10:40:00,125.83,125.91,125.67,125.67,8117.0,124.1933,124.2722,124.0353,124.0353,8117.0
2024-04-26 10:50:00,125.53,125.75,125.49,125.72,12158.0,123.8972,124.1143,123.8577,124.0847,12158.0
2024-04-26 11:00:00,125.68,125.79,125.45,125.45,13092.0,124.0452,124.1538,123.8182,123.8182,13092.0
2024-04-26 11:10:00,125.52,125.57,125.31,125.42,15015.0,123.8873,123.9366,123.68,123.7886,15015.0
2024-04-26 11:20:00,125.42,125.52,125.32,125.52,5314.0,123.7886,123.8873,123.6899,123.8873,5314.0
2024-04-26 11:30:00,125.42,125.45,125.3,125.3,6912.0,123.7886,123.8182,123.6701,123.6701,6912.0
2024-04-26 11:40:00,125.27,125.53,125.27,125.44,10988.0,123.6405,123.8972,123.6405,123.8083,10988.0
2024-04-26 11:50:00,125.46,125.61,125.44,125.49,5484.0,123.8281,123.9761,123.8083,123.8577,5484.0
2024-04-26 12:00:00,125.51,125.51,125.36,125.45,15350.0,123.8774,123.8774,123.7294,123.8182,15350.0
2024-04-26 12:10:00,125.44,125.49,125.35,125.43,9396.0,123.8083,123.8577,123.7195,123.7985,9396.0
2024-04-26 12:20:00,125.44,125.48,125.22,125.31,27266.0,123.8083,123.8478,123.5912,123.68,27266.0
2024-04-26 12:30:00,125.33,125.59,125.28,125.49,51439.0,123.6998,123.9564,123.6504,123.8577,51439.0
2024-04-26 12:40:00,125.58,125.62,125.44,125.57,5700.0,123.9465,123.986,123.8083,123.9366,5700.0
2024-04-26 12:50:00,125.54,125.56,125.41,125.47,5439.0,123.907,123.9268,123.7787,123.8379,5439.0
2024-04-26 13:00:00,125.49,125.5,125.33,125.34,7360.0,123.8577,123.8675,123.6998,123.7096,7360.0
2024-04-26 13:10:00,125.39,125.39,125.26,125.35,5593.0,123.759,123.759,123.6307,123.7195,5593.0
2024-04-26 13:20:00,125.36,125.42,125.29,125.29,6281.0,123.7294,123.7886,123.6603,123.6603,6281.0
2024-04-26 13:30:00,125.26,125.29,125.18,125.19,5272.0,123.6307,123.6603,123.5517,123.5616,5272.0
2024-04-26 13:40:00,125.18,125.32,125.06,125.3,8455.0,123.5517,123.6899,123.4333,123.6701,8455.0
2024-04-26 13:50:00,125.31,125.34,125.24,125.27,9047.0,123.68,123.7096,123.6109,123.6405,9047.0
2024-04-26 14:00:00,125.25,125.35,125.22,125.35,12637.0,123.6208,123.7195,123.5912,123.7195,12637.0
2024-04-26 14:10:00,125.29,125.34,125.0,125.25,96213.0,123.6603,123.7096,123.3741,123.6208,96213.0
2024-04-26 14:20:00,125.18,125.31,125.16,125.27,7394.0,123.5517,123.68,123.532,123.6405,7394.0
2024-04-26 14:30:00,125.26,125.39,125.17,125.39,7174.0,123.6307,123.759,123.5418,123.759,7174.0
2024-04-26 14:40:00,125.38,125.43,124.94,125.43,113945.0,123.7491,123.7985,123.3148,123.7985,113945.0
2024-04-26 14:50:00,125.4,125.43,125.13,125.3,7667.0,123.7688,123.7985,123.5024,123.6701,7667.0
2024-04-26 15:00:00,125.3,125.5,125.23,125.43,9971.0,123.6701,123.8675,123.6011,123.7985,9971.0
2024-04-26 15:10:00,125.42,125.42,125.29,125.36,8606.0,123.7886,123.7886,123.6603,123.7294,8606.0
2024-04-26 15:20:00,125.34,125.38,125.19,125.32,12907.0,123.7096,123.7491,123.5616,123.6899,12907.0
2024-04-26 15:30:00,125.31,125.31,125.14,125.18,31728.0,123.68,123.68,123.5122,123.5517,31728.0
2024-04-26 15:40:00,125.19,125.21,124.99,125.09,16014.0,123.5616,123.5813,123.3642,123.4629,16014.0
2024-04-26 15:50:00,125.01,125.08,124.52,124.57,189581.0,123.3839,123.453,122.9003,122.9496,189581.0
2024-04-29 09:30:00,124.84,125.89,124.84,125.71,12655.0,123.2161,124.2525,123.2161,124.0748,12655.0
2024-04-29 09:40:00,125.74,125.9,125.4,125.46,33796.0,124.1044,124.2623,123.7688,123.8281,33796.0
2024-04-29 09:50:00,125.54,125.61,124.49,124.93,38535.0,123.907,123.9761,122.8707,123.305,38535.0
2024-04-29 10:00:00,125.02,125.33,124.92,125.0,38188.0,123.3938,123.6998,123.2951,123.3741,38188.0
2024-04-29 10:10:00,124.97,125.43,124.76,125.08,49878.0,123.3444,123.7985,123.1372,123.453,49878.0
2024-04-29 10:20:00,125.19,125.21,124.98,124.99,14996.0,123.5616,123.5813,123.3543,123.3642,14996.0
2024-04-29 10:30:00,125.03,125.5,124.91,125.05,33249.0,123.4037,123.8675,123.2852,123.4234,33249.0
2024-04-29 10:40:00,125.08,125.28,124.82,125.06,38413.0,123.453,123.6504,123.1964,123.4333,38413.0
2024-04-29 10:50:00,125.09,125.69,125.05,125.69,14563.0,123.4629,124.0551,123.4234,124.0551,14563.0
2024-04-29 11:00:00,125.67,125.67,125.37,125.47,21152.0,124.0353,124.0353,123.7392,123.8379,21152.0
2024-04-29 11:10:00,125.48,125.75,125.46,125.54,14977.0,123.8478,124.1143,123.8281,123.907,14977.0
2024-04-29 11:20:00,125.54,125.62,125.49,125.5,15889.0,123.907,123.986,123.8577,123.8675,15889.0
2024-04-29 11:30:00,125.49,125.57,125.0,125.31,227015.0,123.8577,123.9366,123.3741,123.68,227015.0
2024-04-29 11:40:00,125.31,125.39,125.06,125.31,17891.0,123.68,123.759,123.4333,123.68,17891.0
2024-04-29 11:50:00,125.35,125.68,125.29,125.62,7712.0,123.7195,124.0452,123.6603,123.986,7712.0
2024-04-29 12:00:00,125.61,125.85,125.49,125.72,8259.0,123.9761,124.213,123.8577,124.0847,8259.0
2024-04-29 12:10:00,125.78,125.9,125.39,125.9,43998.0,124.1439,124.2623,123.759,124.2623,43998.0
2024-04-29 12:20:00,125.9,126.06,125.72,125.72,17389.0,124.2623,124.4203,124.0847,124.0847,17389.0
2024-04-29 12:30:00,125.75,125.88,125.67,125.69,82428.0,124.1143,124.2426,124.0353,124.0551,82428.0
2024-04-29 12:40:00,125.69,125.85,125.62,125.66,23144.0,124.0551,124.213,123.986,124.0255,23144.0
2024-04-29 12:50:00,125.66,125.73,125.31,125.49,28579.0,124.0255,124.0946,123.68,123.8577,28579.0
2024-04-29 13:00:00,125.51,125.63,125.31,125.39,15228.0,123.8774,123.9959,123.68,123.759,15228.0
2024-04-29 13:10:00,125.4,125.42,125.06,125.2,11908.0,123.7688,123.7886,123.4333,123.5715,11908.0
2024-04-29 13:20:00,125.23,125.4,125.14,125.3,9153.0,123.6011,123.7688,123.5122,123.6701,9153.0
2024-04-29 13:30:00,125.33,125.53,125.31,125.42,12387.0,123.6998,123.8972,123.68,123.7886,12387.0
2024-04-29 13:40:00,125.43,125.43,125.3,125.39,13167.0,123.7985,123.7985,123.6701,123.759,13167.0
2024-04-29 13:50:00,125.39,125.4,125.19,125.21,6919.0,123.759,123.7688,123.5616,123.5813,6919.0
2024-04-29 14:00:00,125.21,125.42,124.9,125.34,98896.0,123.5813,123.7886,123.2754,123.7096,98896.0
2024-04-29 14:10:00,125.32,125.43,125.25,125.42,20802.0,123.6899,123.7985,123.6208,123.7886,20802.0
2024-04-29 14:20:00,125.4,125.45,125.28,125.28,5266.0,123.7688,123.8182,123.6504,123.6504,5266.0
2024-04-29 14:30:00,125.3,125.31,125.02,125.16,10292.0,123.6701,123.68,123.3938,123.532,10292.0
2024-04-29 14:40:00,125.18,125.41,125.18,125.41,5116.0,123.5517,123.7787,123.5517,123.7787,5116.0
2024-04-29 14:50:00,125.42,125.57,125.39,125.53,9234.0,123.7886,123.9366,123.759,123.8972,9234.0
2024-04-29 15:00:00,125.51,125.52,124.99,125.25,17421.0,123.8774,123.8873,123.3642,123.6208,17421.0
2024-04-29 15:10:00,125.28,125.32,125.08,125.09,23135.0,123.6504,123.6899,123.453,123.4629,23135.0
2024-04-29 15:20:00,125.13,125.18,124.85,125.08,13733.0,123.5024,123.5517,123.226,123.453,13733.0
2024-04-29 15:30:00,125.11,125.14,124.94,125.02,14816.0,123.4826,123.5122,123.3148,123.3938,14816.0
2024-04-29 15:40:00,124.99,125.17,124.76,124.85,39327.0,123.3642,123.5418,123.1372,123.226,39327.0
2024-04-29 15:50:00,124.84,125.09,124.59,124.7,223962.0,123.2161,123.4629,122.9694,123.078,223962.0
2024-04-30 09:30:00,124.24,124.29,123.29,123.94,61975.0,122.6239,122.6733,121.6863,122.3278,61975.0
2024-04-30 09:40:00,124.13,124.65,123.95,124.24,13816.0,122.5154,123.0286,122.3377,122.6239,13816.0
2024-04-30 09:50:00,124.12,124.14,123.69,123.83,30029.0,122.5055,122.5252,122.0811,122.2193,30029.0
2024-04-30 10:00:00,123.88,124.2,123.65,124.17,60374.0,122.2686,122.5845,122.0416,122.5548,60374.0
2024-04-30 10:10:00,124.17,124.21,123.89,124.02,57689.0,122.5548,122.5943,122.2785,122.4068,57689.0
2024-04-30 10:20:00,123.99,124.52,123.97,124.36,23339.0,122.3772,122.9003,122.3574,122.7424,23339.0
2024-04-30 10:30:00,124.32,124.32,123.75,123.83,44171.0,122.7029,122.7029,122.1403,122.2193,44171.0
2024-04-30 10:40:00,123.76,124.11,123.6,124.05,82341.0,122.1502,122.4956,121.9923,122.4364,82341.0
2024-04-30 10:50:00,124.02,124.02,123.67,123.82,34487.0,122.4068,122.4068,122.0614,122.2094,34487.0
2024-04-30 11:00:00,123.84,124.04,123.58,123.63,23088.0,122.2291,122.4265,121.9725,122.0219,23088.0
2024-04-30 11:10:00,123.62,123.62,123.24,123.4,20330.0,122.012,122.012,121.6369,121.7949,20330.0
2024-04-30 11:20:00,123.38,123.41,123.13,123.28,20975.0,121.7751,121.8047,121.5284,121.6764,20975.0
2024-04-30 11:30:00,123.32,123.37,123.13,123.33,16329.0,121.7159,121.7653,121.5284,121.7258,16329.0
2024-04-30 11:40:00,123.35,123.39,123.09,123.29,14672.0,121.7455,121.785,121.4889,121.6863,14672.0
2024-04-30 11:50:00,123.31,123.49,123.2,123.39,14128.0,121.706,121.8837,121.5975,121.785,14128.0
2024-04-30 12:00:00,123.37,123.37,123.21,123.34,15082.0,121.7653,121.7653,121.6073,121.7356,15082.0
2024-04-30 12:10:00,123.29,123.8,123.29,123.65,29164.0,121.6863,122.1897,121.6863,122.0416,29164.0
2024-04-30 12:20:00,123.64,123.65,123.36,123.48,17591.0,122.0317,122.0416,121.7554,121.8738,17591.0
2024-04-30 12:30:00,123.47,123.47,123.17,123.25,22952.0,121.864,121.864,121.5679,121.6468,22952.0
2024-04-30 12:40:00,123.23,123.33,122.9,123.32,64807.0,121.6271,121.7258,121.3014,121.7159,64807.0
2024-04-30 12:50:00,123.33,123.53,123.26,123.39,48040.0,121.7258,121.9232,121.6567,121.785,48040.0
2024-04-30 13:00:00,123.4,123.52,123.32,123.36,6712.0,121.7949,121.9133,121.7159,121.7554,6712.0
2024-04-30 13:10:00,123.37,123.54,123.37,123.48,9260.0,121.7653,121.933,121.7653,121.8738,9260.0
2024-04-30 13:20:00,123.5,123.64,123.36,123.36,15861.0,121.8936,122.0317,121.7554,121.7554,15861.0
2024-04-30 13:30:00,123.34,123.55,123.32,123.47,10698.0,121.7356,121.9429,121.7159,121.864,10698.0
2024-04-30 13:40:00,123.47,123.57,123.37,123.53,26820.0,121.864,121.9627,121.7653,121.9232,26820.0
2024-04-30 13:50:00,123.54,123.6,123.49,123.6,14768.0,121.933,121.9923,121.8837,121.9923,14768.0
2024-04-30 14:00:00,123.53,123.63,123.22,123.4,104127.0,121.9232,122.0219,121.6172,121.7949,104127.0
2024-04-30 14:10:00,123.39,123.57,123.37,123.57,18895.0,121.785,121.9627,121.7653,121.9627,18895.0
2024-04-30 14:20:00,123.61,123.65,123.35,123.38,12465.0,122.0021,122.0416,121.7455,121.7751,12465.0
2024-04-30 14:30:00,123.36,123.36,123.19,123.34,7611.0,121.7554,121.7554,121.5876,121.7356,7611.0
2024-04-30 14:40:00,123.31,123.4,122.89,122.9,17226.0,121.706,121.7949,121.2915,121.3014,17226.0
2024-04-30 14:50:00,122.87,123.04,122.65,123.04,21617.0,121.2718,121.4395,121.0546,121.4395,21617.0
2024-04-30 15:00:00,123.06,123.09,122.92,122.95,32122.0,121.4593,121.4889,121.3211,121.3507,32122.0
2024-04-30 15:10:00,122.96,123.11,122.82,123.04,30442.0,121.3606,121.5086,121.2224,121.4395,30442.0
2024-04-30 15:20:00,123.07,123.14,122.8,122.96,24650.0,121.4692,121.5382,121.2027,121.3606,24650.0
2024-04-30 15:30:00,122.97,123.1,122.82,122.88,28312.0,121.3705,121.4988,121.2224,121.2816,28312.0
2024-04-30 15:40:00,122.87,123.08,122.61,123.07,54303.0,121.2718,121.479,121.0151,121.4692,54303.0
2024-04-30 15:50:00,123.04,123.09,122.55,122.77,191075.0,121.4395,121.4889,120.9559,121.1731,191075.0
2024-05-01 09:30:00,123.26,123.26,117.14,117.77,204255.0,121.6567,121.6567,115.6163,116.2381,204255.0
2024-05-01 09:40:00,117.75,118.23,114.36,114.62,240050.0,116.2184,116.6921,112.8725,113.1291,240050.0
2024-05-01 09:50:00,114.5,115.34,113.54,114.02,347691.0,113.0106,113.8397,112.0631,112.5369,347691.0
2024-05-01 10:00:00,113.96,114.55,112.8,113.59,251164.0,112.4777,113.06,111.3327,112.1125,251164.0
2024-05-01 10:10:00,113.63,114.37,113.18,113.46,217020.0,112.1519,112.8823,111.7078,111.9842,217020.0
2024-05-01 10:20:00,113.43,113.59,112.26,113.15,152372.0,111.9545,112.1125,110.7998,111.6782,152372.0
2024-05-01 10:30:00,113.1,113.1,111.35,112.05,164188.0,111.6288,111.6288,109.9016,110.5925,164188.0
2024-05-01 10:40:00,112.05,112.98,111.36,112.89,166870.0,110.5925,111.5104,109.9115,111.4216,166870.0
2024-05-01 10:50:00,112.89,113.05,111.67,112.0,113426.0,111.4216,111.5795,110.2174,110.5432,113426.0
2024-05-01 11:00:00,112.01,112.26,111.61,111.86,138944.0,110.553,110.7998,110.1582,110.405,138944.0
2024-05-01 11:10:00,111.89,112.17,111.06,111.22,185043.0,110.4346,110.7109,109.6154,109.7733,185043.0
2024-05-01 11:20:00,111.28,111.78,110.89,111.42,127383.0,109.8325,110.326,109.4476,109.9707,127383.0
2024-05-01 11:30:00,111.43,111.55,110.73,110.73,148757.0,109.9806,110.099,109.2897,109.2897,148757.0
2024-05-01 11:40:00,110.75,111.51,110.73,111.06,93985.0,109.3094,110.0595,109.2897,109.6154,93985.0
2024-05-01 11:50:00,111.0,111.62,111.0,111.54,127589.0,109.5562,110.1681,109.5562,110.0891,127589.0
2024-05-01 12:00:00,111.54,111.77,110.67,110.98,91207.0,110.0891,110.3161,109.2305,109.5364,91207.0
2024-05-01 12:10:00,110.95,111.24,110.22,110.27,135472.0,109.5068,109.793,108.7863,108.8357,135472.0
2024-05-01 12:20:00,110.28,110.36,108.7,109.38,174699.0,108.8455,108.9245,107.2861,107.9572,174699.0
2024-05-01 12:30:00,109.38,109.97,109.0,109.02,171915.0,107.9572,108.5396,107.5822,107.6019,171915.0
2024-05-01 12:40:00,109.06,109.47,108.65,108.93,88621.0,107.6414,108.0461,107.2367,107.5131,88621.0
2024-05-01 12:50:00,108.87,109.13,108.52,109.1,86952.0,107.4539,107.7105,107.1084,107.6809,86952.0
2024-05-01 13:00:00,109.1,109.6,108.73,109.36,142558.0,107.6809,108.1744,107.3157,107.9375,142558.0
2024-05-01 13:10:00,109.34,110.25,108.79,109.42,129560.0,107.9178,108.8159,107.3749,107.9967,129560.0
2024-05-01 13:20:00,109.38,110.81,109.28,110.15,116782.0,107.9572,109.3686,107.8585,108.7172,116782.0
2024-05-01 13:30:00,110.11,110.3,109.88,109.92,69150.0,108.6777,108.8653,108.4507,108.4902,69150.0
2024-05-01 13:40:00,109.88,110.03,109.37,109.72,121970.0,108.4507,108.5988,107.9474,108.2928,121970.0
2024-05-01 13:50:00,109.68,110.04,109.59,109.77,125235.0,108.2533,108.6086,108.1645,108.3422,125235.0
2024-05-01 14:00:00,109.76,110.11,109.28,109.55,94480.0,108.3323,108.6777,107.8585,108.125,94480.0
2024-05-01 14:10:00,109.58,109.88,109.22,109.29,105671.0,108.1546,108.4507,107.7993,107.8684,105671.0
2024-05-01 14:20:00,109.3,110.0,109.29,109.83,91888.0,107.8783,108.5692,107.8684,108.4014,91888.0
2024-05-01 14:30:00,109.87,110.57,109.51,110.17,162799.0,108.4409,109.1318,108.0855,108.737,162799.0
2024-05-01 14:40:00,110.12,110.66,109.95,110.45,170413.0,108.6876,109.2206,108.5198,109.0133,170413.0
2024-05-01 14:50:00,110.5,111.19,110.36,110.92,147622.0,109.0627,109.7437,108.9245,109.4772,147622.0
2024-05-01 15:00:00,110.97,111.6,110.54,111.11,279850.0,109.5265,110.1484,109.1021,109.6647,279850.0
2024-05-01 15:10:00,111.04,111.19,110.26,110.32,76134.0,109.5956,109.7437,108.8258,108.885,76134.0
2024-05-01 15:20:00,110.27,110.51,109.82,110.07,77465.0,108.8357,109.0725,108.3915,108.6383,77465.0
2024-05-01 15:30:00,110.06,110.54,109.89,110.31,143059.0,108.6284,109.1021,108.4606,108.8751,143059.0
2024-05-01 15:40:00,110.26,110.27,109.54,109.74,240168.0,108.8258,108.8357,108.1151,108.3125,240168.0
2024-05-01 15:50:00,109.7,109.7,109.05,109.06,549608.0,108.2731,108.2731,107.6315,107.6414,549608.0
2024-05-02 09:30:00,111.19,112.9,109.6,109.73,125783.0,109.7437,111.4314,108.1744,108.3027,125783.0
2024-05-02 09:40:00,109.86,110.95,109.62,110.62,102163.0,108.431,109.5068,108.1941,109.1811,102163.0
2024-05-02 09:50:00,110.64,111.08,109.82,110.14,36685.0,109.2008,109.6351,108.3915,108.7073,36685.0
2024-05-02 10:00:00,110.18,110.19,108.83,108.9,91383.0,108.7468,108.7567,107.4144,107.4835,91383.0
2024-05-02 10:10:00,108.85,109.32,108.17,108.2,58553.0,107.4341,107.898,106.763,106.7926,58553.0
2024-05-02 10:20:00,108.2,109.31,108.16,108.62,127009.0,106.7926,107.8881,106.7531,107.2071,127009.0
2024-05-02 10:30:00,108.54,109.08,108.23,108.67,392687.0,107.1282,107.6611,106.8222,107.2565,392687.0
2024-05-02 10:40:00,108.69,109.27,108.69,109.26,150575.0,107.2762,107.8487,107.2762,107.8388,150575.0
2024-05-02 10:50:00,109.23,109.5,109.09,109.45,68215.0,107.8092,108.0757,107.671,108.0263,68215.0
2024-05-02 11:00:00,109.39,109.56,109.15,109.4,58249.0,107.9671,108.1349,107.7302,107.977,58249.0
2024-05-02 11:10:00,109.37,109.59,109.23,109.39,107114.0,107.9474,108.1645,107.8092,107.9671,107114.0
2024-05-02 11:20:00,109.39,109.97,109.33,109.78,34166.0,107.9671,108.5396,107.9079,108.352,34166.0
2024-05-02 11:30:00,109.77,109.78,109.16,109.32,40895.0,108.3422,108.352,107.7401,107.898,40895.0
2024-05-02 11:40:00,109.31,109.72,109.15,109.69,28996.0,107.8881,108.2928,107.7302,108.2632,28996.0
2024-05-02 11:50:00,109.66,109.73,109.43,109.52,107830.0,108.2336,108.3027,108.0066,108.0954,107830.0
2024-05-02 12:00:00,109.52,109.68,109.37,109.58,77427.0,108.0954,108.2533,107.9474,108.1546,77427.0
2024-05-02 12:10:00,109.61,110.14,109.6,109.93,24820.0,108.1842,108.7073,108.1744,108.5001,24820.0
2024-05-02 12:20:00,109.89,110.12,109.8,109.8,49258.0,108.4606,108.6876,108.3718,108.3718,49258.0
2024-05-02 12:30:00,109.79,109.79,109.49,109.56,32581.0,108.3619,108.3619,108.0658,108.1349,32581.0
2024-05-02 12:40:00,109.59,110.0,109.54,109.83,28145.0,108.1645,108.5692,108.1151,108.4014,28145.0
2024-05-02 12:50:00,109.82,110.03,109.78,109.83,14536.0,108.3915,108.5988,108.352,108.4014,14536.0
2024-05-02 13:00:00,109.82,109.85,109.68,109.81,22863.0,108.3915,108.4211,108.2533,108.3816,22863.0
2024-05-02 13:10:00,109.79,109.79,109.57,109.57,24506.0,108.3619,108.3619,108.1448,108.1448,24506.0
2024-05-02 13:20:00,109.57,109.77,109.47,109.7,38355.0,108.1448,108.3422,108.0461,108.2731,38355.0
2024-05-02 13:30:00,109.72,109.84,109.52,109.7,25994.0,108.2928,108.4112,108.0954,108.2731,25994.0
2024-05-02 13:40:00,109.68,109.7,109.45,109.49,45686.0,108.2533,108.2731,108.0263,108.0658,45686.0
2024-05-02 13:50:00,109.5,109.9,109.34,109.86,30011.0,108.0757,108.4705,107.9178,108.431,30011.0
2024-05-02 14:00:00,109.86,109.88,109.61,109.81,26561.0,108.431,108.4507,108.1842,108.3816,26561.0
2024-05-02 14:10:00,109.84,109.92,109.76,109.79,20380.0,108.4112,108.4902,108.3323,108.3619,20380.0
2024-05-02 14:20:00,109.79,109.96,109.73,109.92,27144.0,108.3619,108.5297,108.3027,108.4902,27144.0
2024-05-02 14:30:00,109.92,110.09,109.84,110.05,52786.0,108.4902,108.658,108.4112,108.6185,52786.0
2024-05-02 14:40:00,110.06,110.38,110.05,110.27,33897.0,108.6284,108.9442,108.6185,108.8357,33897.0
2024-05-02 14:50:00,110.25,110.38,110.22,110.32,23720.0,108.8159,108.9442,108.7863,108.885,23720.0
2024-05-02 15:00:00,110.28,110.31,110.06,110.14,41101.0,108.8455,108.8751,108.6284,108.7073,41101.0
2024-05-02 15:10:00,110.18,110.27,110.0,110.24,58681.0,108.7468,108.8357,108.5692,108.806,58681.0
2024-05-02 15:20:00,110.23,110.66,110.22,110.64,38254.0,108.7962,109.2206,108.7863,109.2008,38254.0
2024-05-02 15:30:00,110.62,110.64,109.88,110.04,62702.0,109.1811,109.2008,108.4507,108.6086,62702.0
2024-05-02 15:40:00,110.05,110.25,110.05,110.25,73855.0,108.6185,108.8159,108.6185,108.8159,73855.0
2024-05-02 15:50:00,110.25,110.76,110.23,110.54,279424.0,108.8159,109.3193,108.7962,109.1021,279424.0
2024-05-03 09:30:00,112.0,112.58,111.21,111.72,73501.0,110.5432,111.1156,109.7634,110.2668,73501.0
2024-05-03 09:40:00,111.65,112.53,111.59,111.7,34572.0,110.1977,111.0663,110.1385,110.2471,34572.0
2024-05-03 09:50:00,111.69,111.82,111.45,111.59,59078.0,110.2372,110.3655,110.0003,110.1385,59078.0
2024-05-03 10:00:00,111.7,111.7,110.18,110.24,48823.0,110.2471,110.2471,108.7468,108.806,48823.0
2024-05-03 10:10:00,110.22,110.72,110.21,110.46,60581.0,108.7863,109.2798,108.7764,109.0232,60581.0
2024-05-03 10:20:00,110.56,110.83,110.32,110.83,58700.0,109.1219,109.3884,108.885,109.3884,58700.0
2024-05-03 10:30:00,110.77,110.82,110.18,110.53,217596.0,109.3291,109.3785,108.7468,109.0923,217596.0
2024-05-03 10:40:00,110.45,110.76,110.43,110.52,281511.0,109.0133,109.3193,108.9936,109.0824,281511.0
2024-05-03 10:50:00,110.48,110.53,109.89,110.01,54398.0,109.0429,109.0923,108.4606,108.579,54398.0
2024-05-03 11:00:00,110.02,110.24,109.97,109.98,34331.0,108.5889,108.806,108.5396,108.5494,34331.0
2024-05-03 11:10:00,110.0,110.56,109.84,110.48,27474.0,108.5692,109.1219,108.4112,109.0429,27474.0
2024-05-03 11:20:00,110.44,110.97,110.41,110.88,20956.0,109.0034,109.5265,108.9738,109.4377,20956.0
2024-05-03 11:30:00,110.88,110.89,110.42,110.48,24178.0,109.4377,109.4476,108.9837,109.0429,24178.0
2024-05-03 11:40:00,110.52,110.58,110.24,110.44,34263.0,109.0824,109.1416,108.806,109.0034,34263.0
2024-05-03 11:50:00,110.42,110.78,110.41,110.57,69428.0,108.9837,109.339,108.9738,109.1318,69428.0
2024-05-03 12:00:00,110.59,110.91,110.56,110.78,14505.0,109.1515,109.4673,109.1219,109.339,14505.0
2024-05-03 12:10:00,110.77,110.98,110.71,110.87,34339.0,109.3291,109.5364,109.2699,109.4278,34339.0
2024-05-03 12:20:00,110.95,111.22,110.78,110.95,81016.0,109.5068,109.7733,109.339,109.5068,81016.0
2024-05-03 12:30:00,110.95,111.27,110.94,111.27,17067.0,109.5068,109.8226,109.4969,109.8226,17067.0
2024-05-03 12:40:00,111.27,111.37,111.17,111.34,12357.0,109.8226,109.9213,109.7239,109.8917,12357.0
2024-05-03 12:50:00,111.33,111.33,110.94,111.16,14327.0,109.8819,109.8819,109.4969,109.7141,14327.0
2024-05-03 13:00:00,111.13,111.31,111.06,111.1,15812.0,109.6845,109.8621,109.6154,109.6549,15812.0
2024-05-03 13:10:00,111.12,111.17,110.99,111.08,41245.0,109.6746,109.7239,109.5463,109.6351,41245.0
2024-05-03 13:20:00,111.12,111.13,110.8,110.85,17260.0,109.6746,109.6845,109.3588,109.4081,17260.0
2024-05-03 13:30:00,110.84,111.2,110.74,111.05,55708.0,109.3982,109.7536,109.2995,109.6055,55708.0
2024-05-03 13:40:00,111.07,111.16,110.92,110.94,37855.0,109.6252,109.7141,109.4772,109.4969,37855.0
2024-05-03 13:50:00,110.98,111.13,110.92,111.06,64569.0,109.5364,109.6845,109.4772,109.6154,64569.0
2024-05-03 14:00:00,111.06,111.17,110.98,111.16,12952.0,109.6154,109.7239,109.5364,109.7141,12952.0
2024-05-03 14:10:00,111.14,111.31,111.08,111.22,17648.0,109.6943,109.8621,109.6351,109.7733,17648.0
2024-05-03 14:20:00,111.2,111.24,111.09,111.09,14077.0,109.7536,109.793,109.645,109.645,14077.0
2024-05-03 14:30:00,111.07,111.09,110.73,110.74,20787.0,109.6252,109.645,109.2897,109.2995,20787.0
2024-05-03 14:40:00,110.72,110.94,110.59,110.84,94368.0,109.2798,109.4969,109.1515,109.3982,94368.0
2024-05-03 14:50:00,110.87,110.96,110.76,110.94,48612.0,109.4278,109.5167,109.3193,109.4969,48612.0
2024-05-03 15:00:00,110.9,110.97,110.72,110.92,73838.0,109.4575,109.5265,109.2798,109.4772,73838.0
2024-05-03 15:10:00,110.94,111.16,110.84,111.16,62475.0,109.4969,109.7141,109.3982,109.7141,62475.0
2024-05-03 15:20:00,111.15,111.27,111.04,111.19,30117.0,109.7042,109.8226,109.5956,109.7437,30117.0
2024-05-03 15:30:00,111.16,111.19,110.83,110.87,25378.0,109.7141,109.7437,109.3884,109.4278,25378.0
2024-05-03 15:40:00,110.83,111.04,110.8,111.02,69974.0,109.3884,109.5956,109.3588,109.5759,69974.0
2024-05-03 15:50:00,111.02,111.41,110.99,111.37,171168.0,109.5759,109.9608,109.5463,109.9213,171168.0
2024-05-06 09:30:00,111.64,112.05,111.32,111.61,16729.0,110.1878,110.5925,109.872,110.1582,16729.0
2024-05-06 09:40:00,111.69,111.83,111.16,111.16,30317.0,110.2372,110.3754,109.7141,109.7141,30317.0
2024-05-06 09:50:00,111.07,111.22,110.82,110.93,65271.0,109.6252,109.7733,109.3785,109.4871,65271.0
2024-05-06 10:00:00,110.93,111.18,110.61,111.09,68890.0,109.4871,109.7338,109.1712,109.645,68890.0
2024-05-06 10:10:00,111.01,111.06,110.67,110.82,35263.0,109.566,109.6154,109.2305,109.3785,35263.0
2024-05-06 10:20:00,110.79,110.86,110.65,110.66,11299.0,109.3489,109.418,109.2107,109.2206,11299.0
2024-05-06 10:30:00,110.7,110.74,110.36,110.63,21721.0,109.2601,109.2995,108.9245,109.191,21721.0
2024-05-06 10:40:00,110.68,110.86,110.54,110.72,16905.0,109.2403,109.418,109.1021,109.2798,16905.0
2024-05-06 10:50:00,110.72,110.72,110.42,110.58,19399.0,109.2798,109.2798,108.9837,109.1416,19399.0
2024-05-06 11:00:00,110.59,110.72,110.44,110.64,44391.0,109.1515,109.2798,109.0034,109.2008,44391.0
2024-05-06 11:10:00,110.59,111.02,110.57,111.01,29043.0,109.1515,109.5759,109.1318,109.566,29043.0
2024-05-06 11:20:00,110.94,111.06,110.66,110.73,19973.0,109.4969,109.6154,109.2206,109.2897,19973.0
2024-05-06 11:30:00,110.73,110.98,110.73,110.9,15345.0,109.2897,109.5364,109.2897,109.4575,15345.0
2024-05-06 11:40:00,110.88,110.93,110.6,110.71,21568.0,109.4377,109.4871,109.1614,109.2699,21568.0
2024-05-06 11:50:00,110.72,110.86,110.66,110.85,15674.0,109.2798,109.418,109.2206,109.4081,15674.0
2024-05-06 12:00:00,110.84,110.87,110.69,110.7,10496.0,109.3982,109.4278,109.2502,109.2601,10496.0
2024-05-06 12:10:00,110.71,110.86,110.66,110.74,24036.0,109.2699,109.418,109.2206,109.2995,24036.0
2024-05-06 12:20:00,110.73,110.82,110.72,110.75,15675.0,109.2897,109.3785,109.2798,109.3094,15675.0
2024-05-06 12:30:00,110.75,110.83,110.73,110.76,8571.0,109.3094,109.3884,109.2897,109.3193,8571.0
2024-05-06 12:40:00,110.78,110.93,110.72,110.8,27633.0,109.339,109.4871,109.2798,109.3588,27633.0
2024-05-06 12:50:00,110.82,110.87,110.75,110.76,18253.0,109.3785,109.4278,109.3094,109.3193,18253.0
2024-05-06 13:00:00,110.75,110.91,110.72,110.84,18400.0,109.3094,109.4673,109.2798,109.3982,18400.0
2024-05-06 13:10:00,110.84,110.86,110.63,110.65,16642.0,109.3982,109.418,109.191,109.2107,16642.0
2024-05-06 13:20:00,110.64,110.72,110.64,110.65,7576.0,109.2008,109.2798,109.2008,109.2107,7576.0
2024-05-06 13:30:00,110.65,110.83,110.64,110.8,27126.0,109.2107,109.3884,109.2008,109.3588,27126.0
2024-05-06 13:40:00,110.77,110.8,110.66,110.73,11012.0,109.3291,109.3588,109.2206,109.2897,11012.0
2024-05-06 13:50:00,110.73,110.88,110.71,110.71,16219.0,109.2897,109.4377,109.2699,109.2699,16219.0
2024-05-06 14:00:00,110.7,110.86,110.7,110.75,13127.0,109.2601,109.418,109.2601,109.3094,13127.0
2024-05-06 14:10:00,110.79,110.84,110.69,110.76,9070.0,109.3489,109.3982,109.2502,109.3193,9070.0
2024-05-06 14:20:00,110.74,110.86,110.72,110.78,24322.0,109.2995,109.418,109.2798,109.339,24322.0
2024-05-06 14:30:00,110.8,110.91,110.78,110.88,13427.0,109.3588,109.4673,109.339,109.4377,13427.0
2024-05-06 14:40:00,110.89,110.89,110.8,110.88,15771.0,109.4476,109.4476,109.3588,109.4377,15771.0
2024-05-06 14:50:00,110.85,110.93,110.77,110.87,21864.0,109.4081,109.4871,109.3291,109.4278,21864.0
2024-05-06 15:00:00,110.89,111.16,110.85,111.13,25830.0,109.4476,109.7141,109.4081,109.6845,25830.0
2024-05-06 15:10:00,111.14,111.26,110.84,110.88,27291.0,109.6943,109.8128,109.3982,109.4377,27291.0
2024-05-06 15:20:00,110.86,110.87,110.71,110.78,21754.0,109.418,109.4278,109.2699,109.339,21754.0
2024-05-06 15:30:00,110.78,110.91,110.68,110.72,76931.0,109.339,109.4673,109.2403,109.2798,76931.0
2024-05-06 15:40:00,110.72,110.88,110.6,110.83,63946.0,109.2798,109.4377,109.1614,109.3884,63946.0
2024-05-06 15:50:00,110.83,111.13,110.77,111.08,164280.0,109.3884,109.6845,109.3291,109.6351,164280.0
2024-05-07 09:30:00,111.73,111.78,111.23,111.5,27772.0,110.2767,110.326,109.7832,110.0497,27772.0
2024-05-07 09:40:00,111.41,111.47,110.82,111.14,52948.0,109.9608,110.02,109.3785,109.6943,52948.0
2024-05-07 09:50:00,111.13,111.6,111.05,111.27,22147.0,109.6845,110.1484,109.6055,109.8226,22147.0
2024-05-07 10:00:00,111.4,111.52,111.31,111.39,24250.0,109.951,110.0694,109.8621,109.9411,24250.0
2024-05-07 10:10:00,111.29,111.31,110.82,111.05,49035.0,109.8424,109.8621,109.3785,109.6055,49035.0
2024-05-07 10:20:00,111.12,111.19,111.01,111.13,21497.0,109.6746,109.7437,109.566,109.6845,21497.0
2024-05-07 10:30:00,111.1,111.16,110.7,110.7,41167.0,109.6549,109.7141,109.2601,109.2601,41167.0
2024-05-07 10:40:00,110.69,110.88,110.58,110.83,29733.0,109.2502,109.4377,109.1416,109.3884,29733.0
2024-05-07 10:50:00,110.83,110.94,110.69,110.92,17349.0,109.3884,109.4969,109.2502,109.4772,17349.0
2024-05-07 11:00:00,110.89,111.26,110.85,111.19,8751.0,109.4476,109.8128,109.4081,109.7437,8751.0
2024-05-07 11:10:00,111.16,111.16,110.85,110.85,10273.0,109.7141,109.7141,109.4081,109.4081,10273.0
2024-05-07 11:20:00,110.9,111.02,110.87,110.91,11047.0,109.4575,109.5759,109.4278,109.4673,11047.0
2024-05-07 11:30:00,110.89,110.94,110.76,110.81,9850.0,109.4476,109.4969,109.3193,109.3686,9850.0
2024-05-07 11:40:00,110.79,111.01,110.78,111.01,10258.0,109.3489,109.566,109.339,109.566,10258.0
2024-05-07 11:50:00,111.02,111.02,110.75,110.77,22492.0,109.5759,109.5759,109.3094,109.3291,22492.0
2024-05-07 12:00:00,110.8,110.94,110.72,110.85,21326.0,109.3588,109.4969,109.2798,109.4081,21326.0
2024-05-07 12:10:00,110.84,110.9,110.71,110.9,40665.0,109.3982,109.4575,109.2699,109.4575,40665.0
2024-05-07 12:20:00,110.91,111.03,110.83,111.0,16120.0,109.4673,109.5858,109.3884,109.5562,16120.0
2024-05-07 12:30:00,111.01,111.25,111.0,111.24,24216.0,109.566,109.8029,109.5562,109.793,24216.0
2024-05-07 12:40:00,111.22,111.24,110.9,110.91,20835.0,109.7733,109.793,109.4575,109.4673,20835.0
2024-05-07 12:50:00,110.92,111.01,110.85,110.85,20163.0,109.4772,109.566,109.4081,109.4081,20163.0
2024-05-07 13:00:00,110.84,110.88,110.74,110.76,26300.0,109.3982,109.4377,109.2995,109.3193,26300.0
2024-05-07 13:10:00,110.79,110.84,110.75,110.82,13896.0,109.3489,109.3982,109.3094,109.3785,13896.0
2024-05-07 13:20:00,110.82,110.86,110.75,110.77,18117.0,109.3785,109.418,109.3094,109.3291,18117.0
2024-05-07 13:30:00,110.78,111.04,110.76,111.03,9882.0,109.339,109.5956,109.3193,109.5858,9882.0
2024-05-07 13:40:00,111.04,111.05,110.74,110.74,26869.0,109.5956,109.6055,109.2995,109.2995,26869.0
2024-05-07 13:50:00,110.75,110.85,110.67,110.73,32016.0,109.3094,109.4081,109.2305,109.2897,32016.0
2024-05-07 14:00:00,110.72,110.85,110.66,110.85,25675.0,109.2798,109.4081,109.2206,109.4081,25675.0
2024-05-07 14:10:00,110.83,110.95,110.63,110.63,40320.0,109.3884,109.5068,109.191,109.191,40320.0
2024-05-07 14:20:00,110.62,110.71,110.53,110.53,47691.0,109.1811,109.2699,109.0923,109.0923,47691.0
2024-05-07 14:30:00,110.53,110.59,110.35,110.35,30453.0,109.0923,109.1515,108.9146,108.9146,30453.0
2024-05-07 14:40:00,110.36,110.61,110.3,110.54,85794.0,108.9245,109.1712,108.8653,109.1021,85794.0
2024-05-07 14:50:00,110.55,110.65,110.47,110.53,22068.0,109.112,109.2107,109.0331,109.0923,22068.0
2024-05-07 15:00:00,110.52,110.78,110.5,110.72,20664.0,109.0824,109.339,109.0627,109.2798,20664.0
2024-05-07 15:10:00,110.7,111.09,110.7,110.97,31610.0,109.2601,109.645,109.2601,109.5265,31610.0
2024-05-07 15:20:00,110.99,111.29,110.96,111.15,28865.0,109.5463,109.8424,109.5167,109.7042,28865.0
2024-05-07 15:30:00,111.11,111.18,110.94,110.95,31054.0,109.6647,109.7338,109.4969,109.5068,31054.0
2024-05-07 15:40:00,110.91,110.97,110.75,110.92,35368.0,109.4673,109.5265,109.3094,109.4772,35368.0
2024-05-07 15:50:00,110.92,111.02,110.81,110.85,174287.0,109.4772,109.5759,109.3686,109.4081,174287.0
2024-05-08 09:30:00,110.3,110.93,109.43,109.95,122939.0,108.8653,109.4871,108.0066,108.5198,122939.0
2024-05-08 09:40:00,110.0,110.61,109.81,110.49,37954.0,108.5692,109.1712,108.3816,109.0528,37954.0
2024-05-08 09:50:00,110.53,110.93,110.44,110.66,27352.0,109.0923,109.4871,109.0034,109.2206,27352.0
2024-05-08 10:00:00,110.65,110.8,110.32,110.5,56192.0,109.2107,109.3588,108.885,109.0627,56192.0
2024-05-08 10:10:00,110.44,110.48,110.25,110.4,29807.0,109.0034,109.0429,108.8159,108.964,29807.0
2024-05-08 10:20:00,110.41,110.55,110.06,110.06,42181.0,108.9738,109.112,108.6284,108.6284,42181.0
2024-05-08 10:30:00,110.09,110.26,110.05,110.23,26115.0,108.658,108.8258,108.6185,108.7962,26115.0
2024-05-08 10:40:00,110.26,110.31,109.93,110.2,37361.0,108.8258,108.8751,108.5001,108.7666,37361.0
2024-05-08 10:50:00,110.2,110.69,110.2,110.62,110496.0,108.7666,109.2502,108.7666,109.1811,110496.0
2024-05-08 11:00:00,110.69,111.05,110.65,110.93,27879.0,109.2502,109.6055,109.2107,109.4871,27879.0
2024-05-08 11:10:00,110.93,110.93,110.53,110.62,36662.0,109.4871,109.4871,109.0923,109.1811,36662.0
2024-05-08 11:20:00,110.63,110.71,110.53,110.6,52662.0,109.191,109.2699,109.0923,109.1614,52662.0
2024-05-08 11:30:00,110.57,110.79,110.54,110.72,55139.0,109.1318,109.3489,109.1021,109.2798,55139.0
2024-05-08 11:40:00,110.68,111.03,110.62,110.93,46181.0,109.2403,109.5858,109.1811,109.4871,46181.0
2024-05-08 11:50:00,110.98,111.18,110.95,111.04,22741.0,109.5364,109.7338,109.5068,109.5956,22741.0
2024-05-08 12:00:00,111.0,111.08,110.87,110.89,19390.0,109.5562,109.6351,109.4278,109.4476,19390.0
2024-05-08 12:10:00,110.89,110.96,110.8,110.84,45886.0,109.4476,109.5167,109.3588,109.3982,45886.0
2024-05-08 12:20:00,110.83,110.9,110.66,110.88,140967.0,109.3884,109.4575,109.2206,109.4377,140967.0
2024-05-08 12:30:00,110.89,111.05,110.83,111.05,11916.0,109.4476,109.6055,109.3884,109.6055,11916.0
2024-05-08 12:40:00,111.05,111.14,110.96,110.98,18745.0,109.6055,109.6943,109.5167,109.5364,18745.0
2024-05-08 12:50:00,110.97,110.98,110.74,110.77,18085.0,109.5265,109.5364,109.2995,109.3291,18085.0
2024-05-08 13:00:00,110.76,110.91,110.66,110.88,24101.0,109.3193,109.4673,109.2206,109.4377,24101.0
2024-05-08 13:10:00,110.89,111.01,110.75,110.9,29231.0,109.4476,109.566,109.3094,109.4575,29231.0
2024-05-08 13:20:00,110.86,110.93,110.81,110.81,13620.0,109.418,109.4871,109.3686,109.3686,13620.0
2024-05-08 13:30:00,110.82,111.02,110.81,111.01,19434.0,109.3785,109.5759,109.3686,109.566,19434.0
2024-05-08 13:40:00,111.0,111.07,110.97,111.01,14864.0,109.5562,109.6252,109.5265,109.566,14864.0
2024-05-08 13:50:00,111.03,111.13,111.0,111.09,20137.0,109.5858,109.6845,109.5562,109.645,20137.0
2024-05-08 14:00:00,111.11,111.35,111.11,111.23,21508.0,109.6647,109.9016,109.6647,109.7832,21508.0
2024-05-08 14:10:00,111.21,111.27,111.13,111.16,16433.0,109.7634,109.8226,109.6845,109.7141,16433.0
2024-05-08 14:20:00,111.17,111.24,111.14,111.17,26715.0,109.7239,109.793,109.6943,109.7239,26715.0
2024-05-08 14:30:00,111.19,111.24,111.08,111.18,191236.0,109.7437,109.793,109.6351,109.7338,191236.0
2024-05-08 14:40:00,111.15,111.33,111.15,111.15,20555.0,109.7042,109.8819,109.7042,109.7042,20555.0
2024-05-08 14:50:00,111.16,111.18,110.99,111.06,24049.0,109.7141,109.7338,109.5463,109.6154,24049.0
2024-05-08 15:00:00,111.05,111.05,110.71,110.93,104983.0,109.6055,109.6055,109.2699,109.4871,104983.0
2024-05-08 15:10:00,110.95,110.98,110.85,110.92,50406.0,109.5068,109.5364,109.4081,109.4772,50406.0
2024-05-08 15:20:00,110.92,110.99,110.88,110.96,23279.0,109.4772,109.5463,109.4377,109.5167,23279.0
2024-05-08 15:30:00,110.95,110.96,110.86,110.91,23748.0,109.5068,109.5167,109.418,109.4673,23748.0
2024-05-08 15:40:00,110.91,111.05,110.86,110.96,50954.0,109.4673,109.6055,109.418,109.5167,50954.0
2024-05-08 15:50:00,110.98,111.13,110.88,111.05,201042.0,109.5364,109.6845,109.4377,109.6055,201042.0
2024-05-09 09:30:00,111.18,111.56,111.08,111.47,30636.0,109.7338,110.1089,109.6351,110.02,30636.0
2024-05-09 09:40:00,111.45,111.62,111.24,111.62,38894.0,110.0003,110.1681,109.793,110.1681,38894.0
2024-05-09 09:50:00,111.64,111.99,111.5,111.78,36383.0,110.1878,110.5333,110.0497,110.326,36383.0
2024-05-09 10:00:00,111.74,112.0,111.68,111.82,25075.0,110.2865,110.5432,110.2273,110.3655,25075.0
2024-05-09 10:10:00,111.84,112.08,111.75,112.03,20587.0,110.3852,110.6221,110.2964,110.5728,20587.0
2024-05-09 10:20:00,112.05,112.25,112.01,112.18,25007.0,110.5925,110.7899,110.553,110.7208,25007.0
2024-05-09 10:30:00,112.19,112.31,112.07,112.18,38402.0,110.7307,110.8491,110.6122,110.7208,38402.0
2024-05-09 10:40:00,112.24,112.24,112.05,112.11,8580.0,110.78,110.78,110.5925,110.6517,8580.0
2024-05-09 10:50:00,112.13,112.13,111.76,111.76,29975.0,110.6715,110.6715,110.3063,110.3063,29975.0
2024-05-09 11:00:00,111.82,112.08,111.82,111.91,15313.0,110.3655,110.6221,110.3655,110.4543,15313.0
2024-05-09 11:10:00,111.87,112.0,111.77,111.95,71075.0,110.4148,110.5432,110.3161,110.4938,71075.0
2024-05-09 11:20:00,111.91,111.97,111.73,111.9,35221.0,110.4543,110.5135,110.2767,110.4445,35221.0
2024-05-09 11:30:00,111.88,111.91,111.75,111.89,30473.0,110.4247,110.4543,110.2964,110.4346,30473.0
2024-05-09 11:40:00,111.89,111.98,111.77,111.79,12962.0,110.4346,110.5234,110.3161,110.3359,12962.0
2024-05-09 11:50:00,111.76,111.82,111.74,111.82,9776.0,110.3063,110.3655,110.2865,110.3655,9776.0
2024-05-09 12:00:00,111.82,111.88,111.74,111.81,22364.0,110.3655,110.4247,110.2865,110.3556,22364.0
2024-05-09 12:10:00,111.8,111.82,111.45,111.5,147816.0,110.3458,110.3655,110.0003,110.0497,147816.0
2024-05-09 12:20:00,111.53,111.8,111.51,111.73,11422.0,110.0793,110.3458,110.0595,110.2767,11422.0
2024-05-09 12:30:00,111.73,111.82,111.68,111.82,5027.0,110.2767,110.3655,110.2273,110.3655,5027.0
2024-05-09 12:40:00,111.83,111.94,111.78,111.94,7566.0,110.3754,110.4839,110.326,110.4839,7566.0
2024-05-09 12:50:00,111.93,112.02,111.89,111.91,12325.0,110.4741,110.5629,110.4346,110.4543,12325.0
2024-05-09 13:00:00,111.88,111.95,111.83,111.9,4831.0,110.4247,110.4938,110.3754,110.4445,4831.0
2024-05-09 13:10:00,111.91,111.98,111.86,111.89,6095.0,110.4543,110.5234,110.405,110.4346,6095.0
2024-05-09 13:20:00,111.88,111.88,111.7,111.76,9340.0,110.4247,110.4247,110.2471,110.3063,9340.0
2024-05-09 13:30:00,111.79,111.79,111.52,111.56,9423.0,110.3359,110.3359,110.0694,110.1089,9423.0
2024-05-09 13:40:00,111.58,111.76,111.52,111.76,10518.0,110.1286,110.3063,110.0694,110.3063,10518.0
2024-05-09 13:50:00,111.79,112.0,111.75,111.92,13355.0,110.3359,110.5432,110.2964,110.4642,13355.0
2024-05-09 14:00:00,111.92,111.92,111.78,111.84,6073.0,110.4642,110.4642,110.326,110.3852,6073.0
2024-05-09 14:10:00,111.85,111.91,111.82,111.84,8805.0,110.3951,110.4543,110.3655,110.3852,8805.0
2024-05-09 14:20:00,111.81,111.82,111.62,111.65,6768.0,110.3556,110.3655,110.1681,110.1977,6768.0
2024-05-09 14:30:00,111.67,111.81,111.64,111.81,4129.0,110.2174,110.3556,110.1878,110.3556,4129.0
2024-05-09 14:40:00,111.82,111.95,111.82,111.84,4584.0,110.3655,110.4938,110.3655,110.3852,4584.0
2024-05-09 14:50:00,111.85,112.05,111.8,111.92,12996.0,110.3951,110.5925,110.3458,110.4642,12996.0
2024-05-09 15:00:00,111.9,111.9,111.72,111.72,7620.0,110.4445,110.4445,110.2668,110.2668,7620.0
2024-05-09 15:10:00,111.72,111.95,111.72,111.94,73346.0,110.2668,110.4938,110.2668,110.4839,73346.0
2024-05-09 15:20:00,111.96,112.02,111.83,111.87,14087.0,110.5037,110.5629,110.3754,110.4148,14087.0
2024-05-09 15:30:00,111.86,111.91,111.81,111.84,35097.0,110.405,110.4543,110.3556,110.3852,35097.0
2024-05-09 15:40:00,111.81,111.87,111.78,111.84,25642.0,110.3556,110.4148,110.326,110.3852,25642.0
2024-05-09 15:50:00,111.86,111.92,111.53,111.58,220356.0,110.405,110.4642,110.0793,110.1286,220356.0
2024-05-10 09:30:00,112.01,112.16,111.44,111.67,20198.0,110.553,110.7011,109.9904,110.2174,20198.0
2024-05-10 09:40:00,111.62,111.62,111.38,111.39,12553.0,110.1681,110.1681,109.9312,109.9411,12553.0
2024-05-10 09:50:00,111.41,111.47,111.03,111.22,37587.0,109.9608,110.02,109.5858,109.7733,37587.0
2024-05-10 10:00:00,111.2,111.45,111.13,111.45,15667.0,109.7536,110.0003,109.6845,110.0003,15667.0
2024-05-10 10:10:00,111.39,111.51,111.32,111.39,13318.0,109.9411,110.0595,109.872,109.9411,13318.0
2024-05-10 10:20:00,111.33,111.38,111.09,111.18,64669.0,109.8819,109.9312,109.645,109.7338,64669.0
2024-05-10 10:30:00,111.15,111.29,111.09,111.23,15066.0,109.7042,109.8424,109.645,109.7832,15066.0
2024-05-10 10:40:00,111.26,111.32,111.14,111.23,19941.0,109.8128,109.872,109.6943,109.7832,19941.0
2024-05-10 10:50:00,111.21,111.29,111.12,111.24,76891.0,109.7634,109.8424,109.6746,109.793,76891.0
2024-05-10 11:00:00,111.29,111.29,111.12,111.16,42691.0,109.8424,109.8424,109.6746,109.7141,42691.0
2024-05-10 11:10:00,111.15,111.18,110.98,111.02,83725.0,109.7042,109.7338,109.5364,109.5759,83725.0
2024-05-10 11:20:00,111.02,111.11,110.97,111.07,50400.0,109.5759,109.6647,109.5265,109.6252,50400.0
2024-05-10 11:30:00,111.05,111.11,110.94,110.94,77863.0,109.6055,109.6647,109.4969,109.4969,77863.0
2024-05-10 11:40:00,110.95,111.04,110.68,110.7,11090.0,109.5068,109.5956,109.2403,109.2601,11090.0
2024-05-10 11:50:00,110.75,110.79,110.46,110.46,11480.0,109.3094,109.3489,109.0232,109.0232,11480.0
2024-05-10 12:00:00,110.48,110.75,110.47,110.67,26831.0,109.0429,109.3094,109.0331,109.2305,26831.0
2024-05-10 12:10:00,110.67,110.72,110.55,110.59,17066.0,109.2305,109.2798,109.112,109.1515,17066.0
2024-05-10 12:20:00,110.58,110.61,110.29,110.32,22970.0,109.1416,109.1712,108.8554,108.885,22970.0
2024-05-10 12:30:00,110.31,110.39,110.26,110.39,31424.0,108.8751,108.9541,108.8258,108.9541,31424.0
2024-05-10 12:40:00,110.38,110.38,110.19,110.31,43967.0,108.9442,108.9442,108.7567,108.8751,43967.0
2024-05-10 12:50:00,110.33,110.36,110.2,110.25,11964.0,108.8949,108.9245,108.7666,108.8159,11964.0
2024-05-10 13:00:00,110.26,110.26,110.08,110.09,7221.0,108.8258,108.8258,108.6481,108.658,7221.0
2024-05-10 13:10:00,110.09,110.2,110.05,110.11,12371.0,108.658,108.7666,108.6185,108.6777,12371.0
2024-05-10 13:20:00,110.08,110.1,109.91,110.02,10187.0,108.6481,108.6679,108.4803,108.5889,10187.0
2024-05-10 13:30:00,110.06,110.15,110.0,110.06,5416.0,108.6284,108.7172,108.5692,108.6284,5416.0
2024-05-10 13:40:00,110.09,110.09,109.98,110.0,12713.0,108.658,108.658,108.5494,108.5692,12713.0
2024-05-10 13:50:00,110.04,110.1,109.98,110.09,35351.0,108.6086,108.6679,108.5494,108.658,35351.0
2024-05-10 14:00:00,110.08,110.08,109.88,109.97,23389.0,108.6481,108.6481,108.4507,108.5396,23389.0
2024-05-10 14:10:00,109.97,110.08,109.95,110.02,9870.0,108.5396,108.6481,108.5198,108.5889,9870.0
2024-05-10 14:20:00,110.02,110.02,109.9,109.98,8689.0,108.5889,108.5889,108.4705,108.5494,8689.0
2024-05-10 14:30:00,109.95,109.95,109.6,109.64,20585.0,108.5198,108.5198,108.1744,108.2138,20585.0
2024-05-10 14:40:00,109.64,109.77,109.59,109.73,12808.0,108.2138,108.3422,108.1645,108.3027,12808.0
2024-05-10 14:50:00,109.74,109.87,109.74,109.84,7949.0,108.3125,108.4409,108.3125,108.4112,7949.0
2024-05-10 15:00:00,109.79,109.87,109.77,109.84,9251.0,108.3619,108.4409,108.3422,108.4112,9251.0
2024-05-10 15:10:00,109.81,110.0,109.8,109.93,15235.0,108.3816,108.5692,108.3718,108.5001,15235.0
2024-05-10 15:20:00,109.93,109.99,109.88,109.88,13664.0,108.5001,108.5593,108.4507,108.4507,13664.0
2024-05-10 15:30:00,109.89,109.91,109.57,109.57,37385.0,108.4606,108.4803,108.1448,108.1448,37385.0
2024-05-10 15:40:00,109.58,109.77,109.57,109.63,81404.0,108.1546,108.3422,108.1448,108.204,81404.0
2024-05-10 15:50:00,109.65,109.79,109.16,109.17,302921.0,108.2237,108.3619,107.7401,107.75,302921.0
2024-05-13 09:30:00,110.14,110.41,110.07,110.13,33732.0,108.7073,108.9738,108.6383,108.6975,33732.0
2024-05-13 09:40:00,110.21,110.62,109.97,110.55,31165.0,108.7764,109.1811,108.5396,109.112,31165.0
2024-05-13 09:50:00,110.55,110.69,110.34,110.45,20907.0,109.112,109.2502,108.9047,109.0133,20907.0
2024-05-13 10:00:00,110.35,111.07,110.24,111.05,40186.0,108.9146,109.6252,108.806,109.6055,40186.0
2024-05-13 10:10:00,111.0,111.03,110.6,110.64,22905.0,109.5562,109.5858,109.1614,109.2008,22905.0
2024-05-13 10:20:00,110.62,110.77,110.51,110.73,14629.0,109.1811,109.3291,109.0725,109.2897,14629.0
2024-05-13 10:30:00,110.75,111.11,110.68,111.02,48243.0,109.3094,109.6647,109.2403,109.5759,48243.0
2024-05-13 10:40:00,110.98,111.1,110.93,110.97,16715.0,109.5364,109.6549,109.4871,109.5265,16715.0
2024-05-13 10:50:00,111.01,111.04,110.45,110.64,26093.0,109.566,109.5956,109.0133,109.2008,26093.0
2024-05-13 11:00:00,110.69,110.77,110.6,110.6,31253.0,109.2502,109.3291,109.1614,109.1614,31253.0
2024-05-13 11:10:00,110.6,110.89,110.6,110.83,14563.0,109.1614,109.4476,109.1614,109.3884,14563.0
2024-05-13 11:20:00,110.84,110.95,110.81,110.85,13799.0,109.3982,109.5068,109.3686,109.4081,13799.0
2024-05-13 11:30:00,110.85,110.91,110.6,110.77,129362.0,109.4081,109.4673,109.1614,109.3291,129362.0
2024-05-13 11:40:00,110.8,110.9,110.72,110.73,18554.0,109.3588,109.4575,109.2798,109.2897,18554.0
2024-05-13 11:50:00,110.71,110.71,110.43,110.44,11194.0,109.2699,109.2699,108.9936,109.0034,11194.0
2024-05-13 12:00:00,110.41,110.52,110.34,110.47,6550.0,108.9738,109.0824,108.9047,109.0331,6550.0
2024-05-13 12:10:00,110.47,110.54,110.4,110.48,10260.0,109.0331,109.1021,108.964,109.0429,10260.0
2024-05-13 12:20:00,110.5,110.55,110.43,110.54,6724.0,109.0627,109.112,108.9936,109.1021,6724.0
2024-05-13 12:30:00,110.53,110.58,110.48,110.5,9627.0,109.0923,109.1416,109.0429,109.0627,9627.0
2024-05-13 12:40:00,110.52,110.52,110.37,110.46,11334.0,109.0824,109.0824,108.9344,109.0232,11334.0
2024-05-13 12:50:00,110.45,110.46,110.31,110.34,8528.0,109.0133,109.0232,108.8751,108.9047,8528.0
2024-05-13 13:00:00,110.31,110.31,110.02,110.02,8369.0,108.8751,108.8751,108.5889,108.5889,8369.0
2024-05-13 13:10:00,110.0,110.05,109.93,110.05,9610.0,108.5692,108.6185,108.5001,108.6185,9610.0
2024-05-13 13:20:00,110.07,110.32,110.0,110.3,8999.0,108.6383,108.885,108.5692,108.8653,8999.0
2024-05-13 13:30:00,110.27,110.33,110.01,110.02,13288.0,108.8357,108.8949,108.579,108.5889,13288.0
2024-05-13 13:40:00,110.01,110.09,109.97,109.99,14004.0,108.579,108.658,108.5396,108.5593,14004.0
2024-05-13 13:50:00,110.0,110.26,110.0,110.26,24055.0,108.5692,108.8258,108.5692,108.8258,24055.0
2024-05-13 14:00:00,110.28,110.28,109.93,109.98,15545.0,108.8455,108.8455,108.5001,108.5494,15545.0
2024-05-13 14:10:00,109.98,110.12,109.96,110.06,14485.0,108.5494,108.6876,108.5297,108.6284,14485.0
2024-05-13 14:20:00,110.05,110.06,109.89,109.91,12788.0,108.6185,108.6284,108.4606,108.4803,12788.0
2024-05-13 14:30:00,109.92,110.03,109.92,109.97,11028.0,108.4902,108.5988,108.4902,108.5396,11028.0
2024-05-13 14:40:00,109.97,109.97,109.87,109.95,12385.0,108.5396,108.5396,108.4409,108.5198,12385.0
2024-05-13 14:50:00,109.94,109.95,109.76,109.83,48019.0,108.5099,108.5198,108.3323,108.4014,48019.0
2024-05-13 15:00:00,109.85,109.87,109.68,109.68,16035.0,108.4211,108.4409,108.2533,108.2533,16035.0
2024-05-13 15:10:00,109.68,109.72,109.57,109.6,15389.0,108.2533,108.2928,108.1448,108.1744,15389.0
2024-05-13 15:20:00,109.58,109.66,109.4,109.5,38620.0,108.1546,108.2336,107.977,108.0757,38620.0
2024-05-13 15:30:00,109.49,109.64,109.46,109.52,61653.0,108.0658,108.2138,108.0362,108.0954,61653.0
2024-05-13 15:40:00,109.52,109.52,109.38,109.41,58853.0,108.0954,108.0954,107.9572,107.9868,58853.0
2024-05-13 15:50:00,109.4,109.53,109.14,109.38,243670.0,107.977,108.1053,107.7204,107.9572,243670.0
2024-05-14 09:30:00,110.0,110.59,109.69,110.5,28195.0,108.5692,109.1515,108.2632,109.0627,28195.0
2024-05-14 09:40:00,110.41,110.46,110.18,110.45,17672.0,108.9738,109.0232,108.7468,109.0133,17672.0
2024-05-14 09:50:00,110.45,110.66,110.33,110.48,11776.0,109.0133,109.2206,108.8949,109.0429,11776.0
2024-05-14 10:00:00,110.47,110.92,110.31,110.87,18968.0,109.0331,109.4772,108.8751,109.4278,18968.0
2024-05-14 10:10:00,110.92,111.11,110.31,110.31,24525.0,109.4772,109.6647,108.8751,108.8751,24525.0
2024-05-14 10:20:00,110.37,110.46,110.13,110.27,19556.0,108.9344,109.0232,108.6975,108.8357,19556.0
2024-05-14 10:30:00,110.27,110.31,109.98,110.24,19022.0,108.8357,108.8751,108.5494,108.806,19022.0
2024-05-14 10:40:00,110.2,110.24,109.9,110.13,15378.0,108.7666,108.806,108.4705,108.6975,15378.0
2024-05-14 10:50:00,110.18,110.45,110.09,110.3,21410.0,108.7468,109.0133,108.658,108.8653,21410.0
2024-05-14 11:00:00,110.32,110.45,110.23,110.29,11436.0,108.885,109.0133,108.7962,108.8554,11436.0
2024-05-14 11:10:00,110.28,110.33,110.04,110.1,14363.0,108.8455,108.8949,108.6086,108.6679,14363.0
2024-05-14 11:20:00,110.04,110.05,109.87,109.93,11753.0,108.6086,108.6185,108.4409,108.5001,11753.0
2024-05-14 11:30:00,109.92,109.93,109.56,109.62,17326.0,108.4902,108.5001,108.1349,108.1941,17326.0
2024-05-14 11:40:00,109.63,109.64,109.42,109.42,17522.0,108.204,108.2138,107.9967,107.9967,17522.0
2024-05-14 11:50:00,109.45,109.54,109.38,109.43,6066.0,108.0263,108.1151,107.9572,108.0066,6066.0
2024-05-14 12:00:00,109.43,109.51,109.3,109.3,8212.0,108.0066,108.0855,107.8783,107.8783,8212.0
2024-05-14 12:10:00,109.29,109.32,109.23,109.25,5925.0,107.8684,107.898,107.8092,107.8289,5925.0
2024-05-14 12:20:00,109.23,109.36,109.17,109.33,9073.0,107.8092,107.9375,107.75,107.9079,9073.0
2024-05-14 12:30:00,109.31,109.38,109.27,109.32,6207.0,107.8881,107.9572,107.8487,107.898,6207.0
2024-05-14 12:40:00,109.33,109.33,109.27,109.31,8505.0,107.9079,107.9079,107.8487,107.8881,8505.0
2024-05-14 12:50:00,109.33,109.34,109.19,109.2,11331.0,107.9079,107.9178,107.7697,107.7796,11331.0
2024-05-14 13:00:00,109.2,109.41,109.15,109.27,14814.0,107.7796,107.9868,107.7302,107.8487,14814.0
2024-05-14 13:10:00,109.28,109.28,109.16,109.17,7323.0,107.8585,107.8585,107.7401,107.75,7323.0
2024-05-14 13:20:00,109.17,109.27,109.11,109.25,16991.0,107.75,107.8487,107.6907,107.8289,16991.0
2024-05-14 13:30:00,109.23,109.44,109.19,109.42,12414.0,107.8092,108.0164,107.7697,107.9967,12414.0
2024-05-14 13:40:00,109.43,109.46,109.36,109.36,8570.0,108.0066,108.0362,107.9375,107.9375,8570.0
2024-05-14 13:50:00,109.3,109.52,109.28,109.5,24365.0,107.8783,108.0954,107.8585,108.0757,24365.0
2024-05-14 14:00:00,109.51,109.67,109.51,109.6,24444.0,108.0855,108.2435,108.0855,108.1744,24444.0
2024-05-14 14:10:00,109.62,109.67,109.49,109.49,9078.0,108.1941,108.2435,108.0658,108.0658,9078.0
2024-05-14 14:20:00,109.54,109.82,109.52,109.82,4340.0,108.1151,108.3915,108.0954,108.3915,4340.0
2024-05-14 14:30:00,109.8,109.96,109.78,109.96,9718.0,108.3718,108.5297,108.352,108.5297,9718.0
2024-05-14 14:40:00,109.96,110.07,109.96,110.05,5810.0,108.5297,108.6383,108.5297,108.6185,5810.0
2024-05-14 14:50:00,110.04,110.13,109.9,110.01,16267.0,108.6086,108.6975,108.4705,108.579,16267.0
2024-05-14 15:00:00,110.01,110.18,109.99,110.17,59676.0,108.579,108.7468,108.5593,108.737,59676.0
2024-05-14 15:10:00,110.28,110.37,110.23,110.28,16338.0,108.8455,108.9344,108.7962,108.8455,16338.0
2024-05-14 15:20:00,110.29,110.3,110.0,110.13,69846.0,108.8554,108.8653,108.5692,108.6975,69846.0
2024-05-14 15:30:00,110.11,110.25,110.01,110.25,33321.0,108.6777,108.8159,108.579,108.8159,33321.0
2024-05-14 15:40:00,110.22,110.31,110.0,110.07,56199.0,108.7863,108.8751,108.5692,108.6383,56199.0
2024-05-14 15:50:00,110.08,110.36,110.03,110.21,121742.0,108.6481,108.9245,108.5988,108.7764,121742.0
2024-05-15 09:30:00,110.33,110.75,109.63,109.63,62102.0,108.8949,109.3094,108.204,108.204,62102.0
2024-05-15 09:40:00,109.63,109.66,108.92,109.25,37815.0,108.204,108.2336,107.5032,107.8289,37815.0
2024-05-15 09:50:00,109.28,109.35,108.46,108.58,70463.0,107.8585,107.9276,107.0492,107.1676,70463.0
2024-05-15 10:00:00,108.5,108.7,108.3,108.49,74165.0,107.0887,107.2861,106.8913,107.0788,74165.0
2024-05-15 10:10:00,108.49,108.98,108.49,108.74,59355.0,107.0788,107.5624,107.0788,107.3256,59355.0
2024-05-15 10:20:00,108.75,108.79,108.45,108.49,34011.0,107.3354,107.3749,107.0393,107.0788,34011.0
2024-05-15 10:30:00,108.48,108.51,108.21,108.29,50668.0,107.0689,107.0985,106.8024,106.8814,50668.0
2024-05-15 10:40:00,108.28,108.86,108.25,108.79,40441.0,106.8715,107.444,106.8419,107.3749,40441.0
2024-05-15 10:50:00,108.79,109.03,108.45,108.5,53108.0,107.3749,107.6118,107.0393,107.0887,53108.0
2024-05-15 11:00:00,108.48,108.75,108.44,108.5,50752.0,107.0689,107.3354,107.0295,107.0887,50752.0
2024-05-15 11:10:00,108.5,108.95,108.5,108.92,42247.0,107.0887,107.5328,107.0887,107.5032,42247.0
2024-05-15 11:20:00,108.9,108.99,108.82,108.92,17431.0,107.4835,107.5723,107.4045,107.5032,17431.0
2024-05-15 11:30:00,108.92,109.1,108.77,108.82,34159.0,107.5032,107.6809,107.3552,107.4045,34159.0
2024-05-15 11:40:00,108.78,108.89,108.56,108.59,104841.0,107.365,107.4736,107.1479,107.1775,104841.0
2024-05-15 11:50:00,108.57,108.71,108.53,108.63,31884.0,107.1578,107.2959,107.1183,107.217,31884.0
2024-05-15 12:00:00,108.62,108.84,108.49,108.84,27099.0,107.2071,107.4243,107.0788,107.4243,27099.0
2024-05-15 12:10:00,108.83,109.09,108.75,108.96,20642.0,107.4144,107.671,107.3354,107.5427,20642.0
2024-05-15 12:20:00,108.99,109.01,108.82,108.82,19648.0,107.5723,107.592,107.4045,107.4045,19648.0
2024-05-15 12:30:00,108.83,108.9,108.73,108.8,20124.0,107.4144,107.4835,107.3157,107.3848,20124.0
2024-05-15 12:40:00,108.82,109.01,108.82,108.97,20326.0,107.4045,107.592,107.4045,107.5526,20326.0
2024-05-15 12:50:00,108.98,109.0,108.82,108.92,19545.0,107.5624,107.5822,107.4045,107.5032,19545.0
2024-05-15 13:00:00,108.94,108.95,108.85,108.92,13962.0,107.523,107.5328,107.4341,107.5032,13962.0
2024-05-15 13:10:00,108.92,108.93,108.85,108.89,12946.0,107.5032,107.5131,107.4341,107.4736,12946.0
2024-05-15 13:20:00,108.9,109.01,108.84,108.89,21815.0,107.4835,107.592,107.4243,107.4736,21815.0
2024-05-15 13:30:00,108.87,109.08,108.71,108.99,50778.0,107.4539,107.6611,107.2959,107.5723,50778.0
2024-05-15 13:40:00,109.0,109.0,108.78,108.82,22843.0,107.5822,107.5822,107.365,107.4045,22843.0
2024-05-15 13:50:00,108.81,108.82,108.62,108.71,23193.0,107.3946,107.4045,107.2071,107.2959,23193.0
2024-05-15 14:00:00,108.69,108.72,108.5,108.66,17255.0,107.2762,107.3058,107.0887,107.2466,17255.0
2024-05-15 14:10:00,108.65,108.88,108.65,108.69,44732.0,107.2367,107.4637,107.2367,107.2762,44732.0
2024-05-15 14:20:00,108.69,108.72,108.49,108.54,32611.0,107.2762,107.3058,107.0788,107.1282,32611.0
2024-05-15 14:30:00,108.52,108.57,108.4,108.43,63011.0,107.1084,107.1578,106.99,107.0196,63011.0
2024-05-15 14:40:00,108.4,108.59,108.39,108.44,115999.0,106.99,107.1775,106.9801,107.0295,115999.0
2024-05-15 14:50:00,108.45,108.54,108.36,108.51,66616.0,107.0393,107.1282,106.9505,107.0985,66616.0
2024-05-15 15:00:00,108.49,108.63,108.46,108.57,107087.0,107.0788,107.217,107.0492,107.1578,107087.0
2024-05-15 15:10:00,108.57,108.71,108.54,108.61,61512.0,107.1578,107.2959,107.1282,107.1972,61512.0
2024-05-15 15:20:00,108.62,108.79,108.55,108.58,49684.0,107.2071,107.3749,107.138,107.1676,49684.0
2024-05-15 15:30:00,108.57,108.66,108.52,108.65,117652.0,107.1578,107.2466,107.1084,107.2367,117652.0
2024-05-15 15:40:00,108.65,109.05,108.61,108.61,96216.0,107.2367,107.6315,107.1972,107.1972,96216.0
2024-05-15 15:50:00,108.61,108.88,108.55,108.81,297876.0,107.1972,107.4637,107.138,107.3946,297876.0
2024-05-16 09:30:00,108.81,109.57,108.46,109.25,89183.0,107.3946,108.1448,107.0492,107.8289,89183.0
2024-05-16 09:40:00,109.27,109.62,109.12,109.62,67029.0,107.8487,108.1941,107.7006,108.1941,67029.0
2024-05-16 09:50:00,109.62,109.69,109.12,109.22,24901.0,108.1941,108.2632,107.7006,107.7993,24901.0
2024-05-16 10:00:00,109.2,109.32,109.16,109.18,17117.0,107.7796,107.898,107.7401,107.7598,17117.0
2024-05-16 10:10:00,109.18,109.44,109.12,109.34,25189.0,107.7598,108.0164,107.7006,107.9178,25189.0
2024-05-16 10:20:00,109.36,109.38,109.11,109.29,19599.0,107.9375,107.9572,107.6907,107.8684,19599.0
2024-05-16 10:30:00,109.27,109.41,109.17,109.32,32493.0,107.8487,107.9868,107.75,107.898,32493.0
2024-05-16 10:40:00,109.29,109.69,109.25,109.58,30291.0,107.8684,108.2632,107.8289,108.1546,30291.0
2024-05-16 10:50:00,109.57,109.97,109.54,109.97,57261.0,108.1448,108.5396,108.1151,108.5396,57261.0
2024-05-16 11:00:00,109.98,110.04,109.9,110.0,37401.0,108.5494,108.6086,108.4705,108.5692,37401.0
2024-05-16 11:10:00,110.04,110.04,109.75,109.87,36633.0,108.6086,108.6086,108.3224,108.4409,36633.0
2024-05-16 11:20:00,109.84,109.93,109.82,109.9,13630.0,108.4112,108.5001,108.3915,108.4705,13630.0
2024-05-16 11:30:00,109.92,109.93,109.67,109.67,17166.0,108.4902,108.5001,108.2435,108.2435,17166.0
2024-05-16 11:40:00,109.67,109.83,109.67,109.83,13507.0,108.2435,108.4014,108.2435,108.4014,13507.0
2024-05-16 11:50:00,109.8,109.84,109.76,109.77,8767.0,108.3718,108.4112,108.3323,108.3422,8767.0
2024-05-16 12:00:00,109.75,109.77,109.51,109.54,47222.0,108.3224,108.3422,108.0855,108.1151,47222.0
2024-05-16 12:10:00,109.57,109.87,109.52,109.84,56865.0,108.1448,108.4409,108.0954,108.4112,56865.0
2024-05-16 12:20:00,109.84,109.97,109.83,109.92,46956.0,108.4112,108.5396,108.4014,108.4902,46956.0
2024-05-16 12:30:00,109.88,110.06,109.82,109.95,112670.0,108.4507,108.6284,108.3915,108.5198,112670.0
2024-05-16 12:40:00,109.95,109.98,109.87,109.92,13517.0,108.5198,108.5494,108.4409,108.4902,13517.0
2024-05-16 12:50:00,109.93,110.05,109.89,109.96,23388.0,108.5001,108.6185,108.4606,108.5297,23388.0
2024-05-16 13:00:00,109.93,109.94,109.68,109.74,35775.0,108.5001,108.5099,108.2533,108.3125,35775.0
2024-05-16 13:10:00,109.71,109.75,109.61,109.61,15600.0,108.2829,108.3224,108.1842,108.1842,15600.0
2024-05-16 13:20:00,109.62,109.62,109.25,109.25,45338.0,108.1941,108.1941,107.8289,107.8289,45338.0
2024-05-16 13:30:00,109.29,109.32,109.17,109.24,19219.0,107.8684,107.898,107.75,107.8191,19219.0
2024-05-16 13:40:00,109.24,109.31,109.14,109.19,15540.0,107.8191,107.8881,107.7204,107.7697,15540.0
2024-05-16 13:50:00,109.23,109.52,109.19,109.51,25191.0,107.8092,108.0954,107.7697,108.0855,25191.0
2024-05-16 14:00:00,109.5,109.59,109.36,109.51,163510.0,108.0757,108.1645,107.9375,108.0855,163510.0
2024-05-16 14:10:00,109.49,109.51,109.35,109.45,26167.0,108.0658,108.0855,107.9276,108.0263,26167.0
2024-05-16 14:20:00,109.46,109.59,109.43,109.56,26673.0,108.0362,108.1645,108.0066,108.1349,26673.0
2024-05-16 14:30:00,109.58,109.58,109.37,109.57,44379.0,108.1546,108.1546,107.9474,108.1448,44379.0
2024-05-16 14:40:00,109.57,109.61,109.48,109.6,23740.0,108.1448,108.1842,108.0559,108.1744,23740.0
2024-05-16 14:50:00,109.59,109.59,109.5,109.55,16749.0,108.1645,108.1645,108.0757,108.125,16749.0
2024-05-16 15:00:00,109.56,109.61,109.49,109.55,31943.0,108.1349,108.1842,108.0658,108.125,31943.0
2024-05-16 15:10:00,109.55,109.55,109.39,109.51,28634.0,108.125,108.125,107.9671,108.0855,28634.0
2024-05-16 15:20:00,109.52,109.54,109.46,109.49,47908.0,108.0954,108.1151,108.0362,108.0658,47908.0
2024-05-16 15:30:00,109.5,109.56,109.44,109.45,38126.0,108.0757,108.1349,108.0164,108.0263,38126.0
2024-05-16 15:40:00,109.47,109.49,109.22,109.44,105785.0,108.0461,108.0658,107.7993,108.0164,105785.0
2024-05-16 15:50:00,109.44,109.52,109.19,109.27,221091.0,108.0164,108.0954,107.7697,107.8487,221091.0
2024-05-17 09:30:00,109.82,109.99,108.83,108.98,60360.0,108.3915,108.5593,107.4144,107.5624,60360.0
2024-05-17 09:40:00,109.01,109.15,108.8,109.15,9983.0,107.592,107.7302,107.3848,107.7302,9983.0
2024-05-17 09:50:00,109.15,109.43,109.14,109.15,8256.0,107.7302,108.0066,107.7204,107.7302,8256.0
2024-05-17 10:00:00,109.14,109.33,108.95,109.0,28637.0,107.7204,107.9079,107.5328,107.5822,28637.0
2024-05-17 10:10:00,109.01,109.07,108.91,109.04,8802.0,107.592,107.6513,107.4933,107.6217,8802.0
2024-05-17 10:20:00,108.99,109.24,108.88,109.18,13738.0,107.5723,107.8191,107.4637,107.7598,13738.0
2024-05-17 10:30:00,109.17,109.29,109.05,109.17,13805.0,107.75,107.8684,107.6315,107.75,13805.0
2024-05-17 10:40:00,109.16,109.17,108.85,109.01,22935.0,107.7401,107.75,107.4341,107.592,22935.0
2024-05-17 10:50:00,109.04,109.15,108.98,109.02,15017.0,107.6217,107.7302,107.5624,107.6019,15017.0
2024-05-17 11:00:00,109.01,109.01,108.56,108.77,70132.0,107.592,107.592,107.1479,107.3552,70132.0
2024-05-17 11:10:00,108.75,108.77,108.63,108.74,33968.0,107.3354,107.3552,107.217,107.3256,33968.0
2024-05-17 11:20:00,108.73,108.75,108.62,108.69,21878.0,107.3157,107.3354,107.2071,107.2762,21878.0
2024-05-17 11:30:00,108.69,108.75,108.53,108.63,25487.0,107.2762,107.3354,107.1183,107.217,25487.0
2024-05-17 11:40:00,108.63,108.67,108.52,108.59,21987.0,107.217,107.2565,107.1084,107.1775,21987.0
2024-05-17 11:50:00,108.59,108.76,108.58,108.76,10662.0,107.1775,107.3453,107.1676,107.3453,10662.0
2024-05-17 12:00:00,108.76,108.87,108.75,108.77,9004.0,107.3453,107.4539,107.3354,107.3552,9004.0
2024-05-17 12:10:00,108.78,108.85,108.76,108.8,8829.0,107.365,107.4341,107.3453,107.3848,8829.0
2024-05-17 12:20:00,108.8,108.86,108.63,108.72,32155.0,107.3848,107.444,107.217,107.3058,32155.0
2024-05-17 12:30:00,108.71,108.85,108.66,108.78,10604.0,107.2959,107.4341,107.2466,107.365,10604.0
2024-05-17 12:40:00,108.78,108.79,108.55,108.62,17262.0,107.365,107.3749,107.138,107.2071,17262.0
2024-05-17 12:50:00,108.62,108.68,108.46,108.51,10914.0,107.2071,107.2663,107.0492,107.0985,10914.0
2024-05-17 13:00:00,108.53,108.69,108.47,108.63,8299.0,107.1183,107.2762,107.0591,107.217,8299.0
2024-05-17 13:10:00,108.61,108.64,108.42,108.45,37024.0,107.1972,107.2269,107.0097,107.0393,37024.0
2024-05-17 13:20:00,108.48,108.65,108.47,108.64,9614.0,107.0689,107.2367,107.0591,107.2269,9614.0
2024-05-17 13:30:00,108.65,108.69,108.58,108.63,11095.0,107.2367,107.2762,107.1676,107.217,11095.0
2024-05-17 13:40:00,108.6,108.71,108.58,108.7,11952.0,107.1874,107.2959,107.1676,107.2861,11952.0
2024-05-17 13:50:00,108.69,108.74,108.64,108.67,8616.0,107.2762,107.3256,107.2269,107.2565,8616.0
2024-05-17 14:00:00,108.65,108.69,108.63,108.65,15665.0,107.2367,107.2762,107.217,107.2367,15665.0
2024-05-17 14:10:00,108.65,108.7,108.55,108.68,19225.0,107.2367,107.2861,107.138,107.2663,19225.0
2024-05-17 14:20:00,108.66,108.75,108.65,108.75,9726.0,107.2466,107.3354,107.2367,107.3354,9726.0
2024-05-17 14:30:00,108.75,108.79,108.68,108.72,6520.0,107.3354,107.3749,107.2663,107.3058,6520.0
2024-05-17 14:40:00,108.7,108.7,108.64,108.69,13718.0,107.2861,107.2861,107.2269,107.2762,13718.0
2024-05-17 14:50:00,108.69,108.81,108.68,108.68,11296.0,107.2762,107.3946,107.2663,107.2663,11296.0
2024-05-17 15:00:00,108.66,108.75,108.64,108.72,10768.0,107.2466,107.3354,107.2269,107.3058,10768.0
2024-05-17 15:10:00,108.73,108.76,108.63,108.65,19470.0,107.3157,107.3453,107.217,107.2367,19470.0
2024-05-17 15:20:00,108.67,108.77,108.65,108.77,11365.0,107.2565,107.3552,107.2367,107.3552,11365.0
2024-05-17 15:30:00,108.75,108.9,108.74,108.88,21052.0,107.3354,107.4835,107.3256,107.4637,21052.0
2024-05-17 15:40:00,108.88,108.94,108.75,108.89,80745.0,107.4637,107.523,107.3354,107.4736,80745.0
2024-05-17 15:50:00,108.88,109.21,108.86,109.19,195003.0,107.4637,107.7894,107.444,107.7697,195003.0
2024-05-20 09:30:00,109.11,109.13,108.55,108.55,11720.0,107.6907,107.7105,107.138,107.138,11720.0
2024-05-20 09:40:00,108.54,108.6,108.31,108.59,9094.0,107.1282,107.1874,106.9011,107.1775,9094.0
2024-05-20 09:50:00,108.64,108.64,108.33,108.38,10092.0,107.2269,107.2269,106.9209,106.9702,10092.0
2024-05-20 10:00:00,108.38,108.56,108.21,108.32,32570.0,106.9702,107.1479,106.8024,106.911,32570.0
2024-05-20 10:10:00,108.25,108.29,108.1,108.24,21381.0,106.8419,106.8814,106.6939,106.8321,21381.0
2024-05-20 10:20:00,108.22,108.28,107.98,108.09,35963.0,106.8123,106.8715,106.5754,106.684,35963.0
2024-05-20 10:30:00,108.12,108.35,107.93,108.33,16160.0,106.7136,106.9406,106.5261,106.9209,16160.0
2024-05-20 10:40:00,108.36,108.57,108.26,108.55,11369.0,106.9505,107.1578,106.8518,107.138,11369.0
2024-05-20 10:50:00,108.52,108.58,108.41,108.45,7180.0,107.1084,107.1676,106.9998,107.0393,7180.0
2024-05-20 11:00:00,108.45,108.45,108.24,108.25,8095.0,107.0393,107.0393,106.8321,106.8419,8095.0
2024-05-20 11:10:00,108.26,108.43,108.24,108.35,10316.0,106.8518,107.0196,106.8321,106.9406,10316.0
2024-05-20 11:20:00,108.36,108.39,108.31,108.34,8741.0,106.9505,106.9801,106.9011,106.9308,8741.0
2024-05-20 11:30:00,108.35,108.43,108.31,108.31,7346.0,106.9406,107.0196,106.9011,106.9011,7346.0
2024-05-20 11:40:00,108.31,108.31,108.12,108.28,26603.0,106.9011,106.9011,106.7136,106.8715,26603.0
2024-05-20 11:50:00,108.28,108.33,108.25,108.33,11034.0,106.8715,106.9209,106.8419,106.9209,11034.0
2024-05-20 12:00:00,108.36,108.44,108.31,108.34,8996.0,106.9505,107.0295,106.9011,106.9308,8996.0
2024-05-20 12:10:00,108.34,108.34,108.23,108.24,8244.0,106.9308,106.9308,106.8222,106.8321,8244.0
2024-05-20 12:20:00,108.26,108.28,108.08,108.16,15764.0,106.8518,106.8715,106.6741,106.7531,15764.0
2024-05-20 12:30:00,108.18,108.2,108.08,108.12,11372.0,106.7728,106.7926,106.6741,106.7136,11372.0
2024-05-20 12:40:00,108.11,108.16,108.05,108.14,6050.0,106.7037,106.7531,106.6445,106.7334,6050.0
2024-05-20 12:50:00,108.15,108.25,108.07,108.07,26183.0,106.7432,106.8419,106.6643,106.6643,26183.0
2024-05-20 13:00:00,108.01,108.02,107.81,107.83,18985.0,106.6051,106.6149,106.4077,106.4274,18985.0
2024-05-20 13:10:00,107.8,107.87,107.76,107.78,26323.0,106.3978,106.4669,106.3583,106.378,26323.0
2024-05-20 13:20:00,107.8,107.81,107.72,107.81,35357.0,106.3978,106.4077,106.3188,106.4077,35357.0
2024-05-20 13:30:00,107.76,107.82,107.69,107.82,10044.0,106.3583,106.4175,106.2892,106.4175,10044.0
2024-05-20 13:40:00,107.8,107.86,107.74,107.74,12202.0,106.3978,106.457,106.3386,106.3386,12202.0
2024-05-20 13:50:00,107.73,107.74,107.6,107.6,12658.0,106.3287,106.3386,106.2004,106.2004,12658.0
2024-05-20 14:00:00,107.61,107.63,107.24,107.35,72426.0,106.2103,106.23,105.8451,105.9536,72426.0
2024-05-20 14:10:00,107.32,107.54,107.28,107.45,17904.0,105.924,106.1412,105.8845,106.0523,17904.0
2024-05-20 14:20:00,107.44,107.56,107.44,107.55,5420.0,106.0425,106.1609,106.0425,106.151,5420.0
2024-05-20 14:30:00,107.54,107.65,107.53,107.63,10132.0,106.1412,106.2497,106.1313,106.23,10132.0
2024-05-20 14:40:00,107.63,107.65,107.5,107.55,15086.0,106.23,106.2497,106.1017,106.151,15086.0
2024-05-20 14:50:00,107.52,107.53,107.4,107.41,14190.0,106.1214,106.1313,106.003,106.0129,14190.0
2024-05-20 15:00:00,107.39,107.5,107.38,107.48,15199.0,105.9931,106.1017,105.9832,106.0819,15199.0
2024-05-20 15:10:00,107.48,107.51,107.41,107.45,13818.0,106.0819,106.1116,106.0129,106.0523,13818.0
2024-05-20 15:20:00,107.44,107.5,107.33,107.45,32169.0,106.0425,106.1017,105.9339,106.0523,32169.0
2024-05-20 15:30:00,107.46,107.47,107.29,107.38,34324.0,106.0622,106.0721,105.8944,105.9832,34324.0
2024-05-20 15:40:00,107.38,107.51,107.23,107.33,88495.0,105.9832,106.1116,105.8352,105.9339,88495.0
2024-05-20 15:50:00,107.33,107.41,107.15,107.38,156324.0,105.9339,106.0129,105.7562,105.9832,156324.0
2024-05-21 09:30:00,106.73,106.83,105.78,106.59,47171.0,105.3417,105.4404,104.4041,105.2035,47171.0
2024-05-21 09:40:00,106.55,106.77,106.44,106.46,22242.0,105.164,105.3812,105.0555,105.0752,22242.0
2024-05-21 09:50:00,106.5,106.51,106.26,106.3,19683.0,105.1147,105.1246,104.8778,104.9173,19683.0
2024-05-21 10:00:00,106.28,106.62,106.2,106.49,26186.0,104.8976,105.2331,104.8186,105.1048,26186.0
2024-05-21 10:10:00,106.5,106.7,106.5,106.65,22161.0,105.1147,105.3121,105.1147,105.2627,22161.0
2024-05-21 10:20:00,106.61,106.78,106.54,106.55,24500.0,105.2233,105.391,105.1542,105.164,24500.0
2024-05-21 10:30:00,106.56,106.94,106.46,106.92,18009.0,105.1739,105.549,105.0752,105.5292,18009.0
2024-05-21 10:40:00,106.94,107.07,106.89,106.99,14995.0,105.549,105.6773,105.4996,105.5983,14995.0
2024-05-21 10:50:00,107.01,107.02,106.84,106.9,27016.0,105.6181,105.6279,105.4503,105.5095,27016.0
2024-05-21 11:00:00,106.88,106.88,106.44,106.52,37764.0,105.4897,105.4897,105.0555,105.1344,37764.0
2024-05-21 11:10:00,106.52,106.65,106.49,106.64,14323.0,105.1344,105.2627,105.1048,105.2529,14323.0
2024-05-21 11:20:00,106.64,106.94,106.63,106.79,18234.0,105.2529,105.549,105.243,105.4009,18234.0
2024-05-21 11:30:00,106.78,106.79,106.57,106.65,33203.0,105.391,105.4009,105.1838,105.2627,33203.0
2024-05-21 11:40:00,106.66,106.66,106.54,106.66,12048.0,105.2726,105.2726,105.1542,105.2726,12048.0
2024-05-21 11:50:00,106.66,106.72,106.58,106.58,24074.0,105.2726,105.3318,105.1937,105.1937,24074.0
2024-05-21 12:00:00,106.58,106.69,106.47,106.64,13137.0,105.1937,105.3022,105.0851,105.2529,13137.0
2024-05-21 12:10:00,106.65,106.87,106.6,106.87,20097.0,105.2627,105.4799,105.2134,105.4799,20097.0
2024-05-21 12:20:00,106.86,106.88,106.8,106.83,9893.0,105.47,105.4897,105.4108,105.4404,9893.0
2024-05-21 12:30:00,106.85,106.86,106.79,106.83,7430.0,105.4601,105.47,105.4009,105.4404,7430.0
2024-05-21 12:40:00,106.84,106.88,106.84,106.86,15731.0,105.4503,105.4897,105.4503,105.47,15731.0
2024-05-21 12:50:00,106.84,106.91,106.76,106.79,14683.0,105.4503,105.5194,105.3713,105.4009,14683.0
2024-05-21 13:00:00,106.78,106.85,106.76,106.8,8663.0,105.391,105.4601,105.3713,105.4108,8663.0
2024-05-21 13:10:00,106.81,106.81,106.66,106.68,8038.0,105.4207,105.4207,105.2726,105.2924,8038.0
2024-05-21 13:20:00,106.68,106.7,106.58,106.67,14637.0,105.2924,105.3121,105.1937,105.2825,14637.0
2024-05-21 13:30:00,106.67,106.72,106.65,106.71,13358.0,105.2825,105.3318,105.2627,105.322,13358.0
2024-05-21 13:40:00,106.71,106.75,106.66,106.75,20134.0,105.322,105.3614,105.2726,105.3614,20134.0
2024-05-21 13:50:00,106.75,106.99,106.7,106.96,26268.0,105.3614,105.5983,105.3121,105.5687,26268.0
2024-05-21 14:00:00,106.96,106.98,106.79,106.79,30747.0,105.5687,105.5884,105.4009,105.4009,30747.0
2024-05-21 14:10:00,106.82,106.99,106.8,106.86,17555.0,105.4305,105.5983,105.4108,105.47,17555.0
2024-05-21 14:20:00,106.87,107.0,106.86,106.87,24084.0,105.4799,105.6082,105.47,105.4799,24084.0
2024-05-21 14:30:00,106.88,107.01,106.85,106.99,43180.0,105.4897,105.6181,105.4601,105.5983,43180.0
2024-05-21 14:40:00,106.99,107.12,106.85,106.87,85136.0,105.5983,105.7266,105.4601,105.4799,85136.0
2024-05-21 14:50:00,106.87,107.01,106.75,106.99,202130.0,105.4799,105.6181,105.3614,105.5983,202130.0
2024-05-21 15:00:00,107.02,107.33,106.98,107.24,50464.0,105.6279,105.9339,105.5884,105.8451,50464.0
2024-05-21 15:10:00,107.25,107.5,107.24,107.5,22198.0,105.8549,106.1017,105.8451,106.1017,22198.0
2024-05-21 15:20:00,107.51,107.62,107.47,107.62,24176.0,106.1116,106.2201,106.0721,106.2201,24176.0
2024-05-21 15:30:00,107.61,107.79,107.59,107.62,28169.0,106.2103,106.3879,106.1905,106.2201,28169.0
2024-05-21 15:40:00,107.63,107.72,107.41,107.66,56914.0,106.23,106.3188,106.0129,106.2596,56914.0
2024-05-21 15:50:00,107.65,107.67,107.33,107.38,249107.0,106.2497,106.2695,105.9339,105.9832,249107.0
2024-05-22 09:30:00,107.09,107.46,106.81,106.95,18398.0,105.697,106.0622,105.4207,105.5588,18398.0
2024-05-22 09:40:00,106.77,107.07,106.77,106.89,15196.0,105.3812,105.6773,105.3812,105.4996,15196.0
2024-05-22 09:50:00,106.86,106.86,106.28,106.33,18013.0,105.47,105.47,104.8976,104.9469,18013.0
2024-05-22 10:00:00,106.31,106.49,106.1,106.17,44988.0,104.9272,105.1048,104.7199,104.789,44988.0
2024-05-22 10:10:00,106.18,106.67,106.18,106.45,26769.0,104.7989,105.2825,104.7989,105.0653,26769.0
2024-05-22 10:20:00,106.52,106.52,106.09,106.12,28858.0,105.1344,105.1344,104.71,104.7396,28858.0
2024-05-22 10:30:00,106.16,106.29,106.01,106.17,25608.0,104.7791,104.9074,104.6311,104.789,25608.0
2024-05-22 10:40:00,106.17,106.22,106.0,106.06,14266.0,104.789,104.8383,104.6212,104.6804,14266.0
2024-05-22 10:50:00,106.07,106.31,106.02,106.31,16029.0,104.6903,104.9272,104.6409,104.9272,16029.0
2024-05-22 11:00:00,106.34,106.39,106.0,106.08,20739.0,104.9568,105.0061,104.6212,104.7002,20739.0
2024-05-22 11:10:00,106.1,106.21,105.89,106.0,16923.0,104.7199,104.8285,104.5126,104.6212,16923.0
2024-05-22 11:20:00,106.0,106.05,105.91,105.96,12100.0,104.6212,104.6705,104.5324,104.5817,12100.0
2024-05-22 11:30:00,105.99,106.15,105.87,106.03,16249.0,104.6113,104.7692,104.4929,104.6508,16249.0
2024-05-22 11:40:00,106.03,106.34,106.01,106.27,25175.0,104.6508,104.9568,104.6311,104.8877,25175.0
2024-05-22 11:50:00,106.25,106.44,106.14,106.33,44144.0,104.8679,105.0555,104.7594,104.9469,44144.0
2024-05-22 12:00:00,106.3,106.46,106.24,106.44,15022.0,104.9173,105.0752,104.8581,105.0555,15022.0
2024-05-22 12:10:00,106.44,106.5,106.4,106.4,17633.0,105.0555,105.1147,105.016,105.016,17633.0
2024-05-22 12:20:00,106.44,106.6,106.42,106.51,16806.0,105.0555,105.2134,105.0357,105.1246,16806.0
2024-05-22 12:30:00,106.5,106.77,106.46,106.77,15392.0,105.1147,105.3812,105.0752,105.3812,15392.0
2024-05-22 12:40:00,106.86,106.89,106.77,106.78,20236.0,105.47,105.4996,105.3812,105.391,20236.0
2024-05-22 12:50:00,106.78,106.78,106.68,106.68,8407.0,105.391,105.391,105.2924,105.2924,8407.0
2024-05-22 13:00:00,106.67,106.7,106.55,106.59,12079.0,105.2825,105.3121,105.164,105.2035,12079.0
2024-05-22 13:10:00,106.58,106.61,106.51,106.61,15765.0,105.1937,105.2233,105.1246,105.2233,15765.0
2024-05-22 13:20:00,106.62,106.67,106.46,106.48,19574.0,105.2331,105.2825,105.0752,105.095,19574.0
2024-05-22 13:30:00,106.48,106.59,106.42,106.59,14409.0,105.095,105.2035,105.0357,105.2035,14409.0
2024-05-22 13:40:00,106.56,106.6,106.44,106.56,11600.0,105.1739,105.2134,105.0555,105.1739,11600.0
2024-05-22 13:50:00,106.56,106.58,106.45,106.5,18993.0,105.1739,105.1937,105.0653,105.1147,18993.0
2024-05-22 14:00:00,106.51,106.51,106.2,106.4,13838.0,105.1246,105.1246,104.8186,105.016,13838.0
2024-05-22 14:10:00,106.32,106.42,106.25,106.34,10704.0,104.937,105.0357,104.8679,104.9568,10704.0
2024-05-22 14:20:00,106.32,106.35,106.03,106.14,15402.0,104.937,104.9666,104.6508,104.7594,15402.0
2024-05-22 14:30:00,106.12,106.26,106.11,106.24,15594.0,104.7396,104.8778,104.7298,104.8581,15594.0
2024-05-22 14:40:00,106.25,106.47,106.16,106.45,10768.0,104.8679,105.0851,104.7791,105.0653,10768.0
2024-05-22 14:50:00,106.46,106.53,106.24,106.31,26439.0,105.0752,105.1443,104.8581,104.9272,26439.0
2024-05-22 15:00:00,106.31,106.34,106.22,106.3,9098.0,104.9272,104.9568,104.8383,104.9173,9098.0
2024-05-22 15:10:00,106.33,106.33,106.09,106.13,16611.0,104.9469,104.9469,104.71,104.7495,16611.0
2024-05-22 15:20:00,106.13,106.24,106.1,106.11,26589.0,104.7495,104.8581,104.7199,104.7298,26589.0
2024-05-22 15:30:00,106.11,106.42,106.04,106.38,29819.0,104.7298,105.0357,104.6607,104.9963,29819.0
2024-05-22 15:40:00,106.39,106.4,106.12,106.14,39143.0,105.0061,105.016,104.7396,104.7594,39143.0
2024-05-22 15:50:00,106.14,106.5,106.02,106.34,198121.0,104.7594,105.1147,104.6409,104.9568,198121.0
2024-05-23 09:30:00,106.2,106.4,104.84,105.11,34877.0,104.8186,105.016,103.4763,103.7428,34877.0
2024-05-23 09:40:00,105.09,105.19,104.63,104.7,42101.0,103.723,103.8217,103.269,103.3381,42101.0
2024-05-23 09:50:00,104.75,104.75,104.31,104.56,40969.0,103.3875,103.3875,102.9532,103.1999,40969.0
2024-05-23 10:00:00,104.59,104.66,104.31,104.52,26404.0,103.2295,103.2986,102.9532,103.1604,26404.0
2024-05-23 10:10:00,104.52,105.08,104.52,104.9,28016.0,103.1604,103.7132,103.1604,103.5355,28016.0
2024-05-23 10:20:00,104.89,104.89,104.3,104.51,20056.0,103.5256,103.5256,102.9433,103.1506,20056.0
2024-05-23 10:30:00,104.58,104.74,104.49,104.7,8486.0,103.2197,103.3776,103.1308,103.3381,8486.0
2024-05-23 10:40:00,104.73,104.83,104.58,104.67,8642.0,103.3677,103.4664,103.2197,103.3085,8642.0
2024-05-23 10:50:00,104.61,104.61,104.4,104.5,42414.0,103.2493,103.2493,103.042,103.1407,42414.0
2024-05-23 11:00:00,104.53,104.76,104.51,104.7,69289.0,103.1703,103.3973,103.1506,103.3381,69289.0
2024-05-23 11:10:00,104.72,104.81,104.57,104.6,22551.0,103.3578,103.4467,103.2098,103.2394,22551.0
2024-05-23 11:20:00,104.61,104.61,104.39,104.53,11205.0,103.2493,103.2493,103.0321,103.1703,11205.0
2024-05-23 11:30:00,104.53,104.57,104.47,104.5,10306.0,103.1703,103.2098,103.1111,103.1407,10306.0
2024-05-23 11:40:00,104.48,104.58,104.12,104.21,33837.0,103.121,103.2197,102.7657,102.8545,33837.0
2024-05-23 11:50:00,104.23,104.32,104.1,104.31,51072.0,102.8742,102.963,102.7459,102.9532,51072.0
2024-05-23 12:00:00,104.31,104.33,104.13,104.24,45393.0,102.9532,102.9729,102.7755,102.8841,45393.0
2024-05-23 12:10:00,104.23,104.31,104.22,104.3,28924.0,102.8742,102.9532,102.8643,102.9433,28924.0
2024-05-23 12:20:00,104.28,104.52,104.26,104.45,39224.0,102.9236,103.1604,102.9038,103.0914,39224.0
2024-05-23 12:30:00,104.46,104.52,104.39,104.45,36285.0,103.1012,103.1604,103.0321,103.0914,36285.0
2024-05-23 12:40:00,104.44,104.44,104.16,104.2,22572.0,103.0815,103.0815,102.8051,102.8446,22572.0
2024-05-23 12:50:00,104.2,104.21,103.98,104.02,44508.0,102.8446,102.8545,102.6275,102.667,44508.0
2024-05-23 13:00:00,104.02,104.05,103.9,103.95,67019.0,102.667,102.6966,102.5485,102.5979,67019.0
2024-05-23 13:10:00,103.95,104.22,103.91,104.06,39783.0,102.5979,102.8643,102.5584,102.7064,39783.0
2024-05-23 13:20:00,104.06,104.18,103.91,104.09,24290.0,102.7064,102.8249,102.5584,102.736,24290.0
2024-05-23 13:30:00,104.08,104.11,103.67,103.69,141535.0,102.7262,102.7558,102.3215,102.3412,141535.0
2024-05-23 13:40:00,103.7,103.83,103.51,103.52,38253.0,102.3511,102.4794,102.1636,102.1735,38253.0
2024-05-23 13:50:00,103.52,103.74,103.44,103.48,30838.0,102.1735,102.3906,102.0945,102.134,30838.0
2024-05-23 14:00:00,103.46,103.48,103.29,103.44,90921.0,102.1142,102.134,101.9464,102.0945,90921.0
2024-05-23 14:10:00,103.45,103.56,103.15,103.15,41707.0,102.1044,102.2129,101.8083,101.8083,41707.0
2024-05-23 14:20:00,103.14,103.33,103.13,103.15,27946.0,101.7984,101.9859,101.7885,101.8083,27946.0
2024-05-23 14:30:00,103.14,103.51,103.1,103.44,28213.0,101.7984,102.1636,101.7589,102.0945,28213.0
2024-05-23 14:40:00,103.42,103.55,103.4,103.48,27760.0,102.0748,102.2031,102.055,102.134,27760.0
2024-05-23 14:50:00,103.44,103.54,103.31,103.34,22222.0,102.0945,102.1932,101.9662,101.9958,22222.0
2024-05-23 15:00:00,103.36,103.47,103.33,103.44,28165.0,102.0155,102.1241,101.9859,102.0945,28165.0
2024-05-23 15:10:00,103.44,103.52,103.38,103.46,24100.0,102.0945,102.1735,102.0353,102.1142,24100.0
2024-05-23 15:20:00,103.47,103.53,103.36,103.44,31115.0,102.1241,102.1833,102.0155,102.0945,31115.0
2024-05-23 15:30:00,103.45,103.56,103.16,103.27,57823.0,102.1044,102.2129,101.8181,101.9267,57823.0
2024-05-23 15:40:00,103.25,103.31,102.96,103.28,135782.0,101.907,101.9662,101.6207,101.9366,135782.0
2024-05-23 15:50:00,103.3,103.43,103.16,103.25,299565.0,101.9563,102.0846,101.8181,101.907,299565.0
2024-05-24 09:30:00,103.0,104.47,103.0,104.2,36705.0,101.6602,103.1111,101.6602,102.8446,36705.0
2024-05-24 09:40:00,104.26,104.28,103.22,103.22,11704.0,102.9038,102.9236,101.8774,101.8774,11704.0
2024-05-24 09:50:00,103.26,103.35,103.03,103.33,37908.0,101.9168,102.0057,101.6898,101.9859,37908.0
2024-05-24 10:00:00,103.33,103.61,103.11,103.49,658000.0,101.9859,102.2623,101.7688,102.1438,658000.0
2024-05-24 10:10:00,103.5,103.79,103.36,103.55,58942.0,102.1537,102.4399,102.0155,102.2031,58942.0
2024-05-24 10:20:00,103.52,103.61,103.29,103.47,15911.0,102.1735,102.2623,101.9464,102.1241,15911.0
2024-05-24 10:30:00,103.48,103.57,103.31,103.4,13377.0,102.134,102.2228,101.9662,102.055,13377.0
2024-05-24 10:40:00,103.39,103.41,103.05,103.3,9145.0,102.0451,102.0649,101.7096,101.9563,9145.0
2024-05-24 10:50:00,103.28,103.41,103.27,103.38,9040.0,101.9366,102.0649,101.9267,102.0353,9040.0
2024-05-24 11:00:00,103.34,103.46,103.31,103.42,52165.0,101.9958,102.1142,101.9662,102.0748,52165.0
2024-05-24 11:10:00,103.43,103.53,103.23,103.25,39059.0,102.0846,102.1833,101.8872,101.907,39059.0
2024-05-24 11:20:00,103.23,103.23,103.05,103.18,14566.0,101.8872,101.8872,101.7096,101.8379,14566.0
2024-05-24 11:30:00,103.18,103.4,103.14,103.28,121118.0,101.8379,102.055,101.7984,101.9366,121118.0
2024-05-24 11:40:00,103.29,103.45,103.14,103.2,21228.0,101.9464,102.1044,101.7984,101.8576,21228.0
2024-05-24 11:50:00,103.23,103.27,103.14,103.15,13150.0,101.8872,101.9267,101.7984,101.8083,13150.0
2024-05-24 12:00:00,103.15,103.62,103.14,103.44,56585.0,101.8083,102.2722,101.7984,102.0945,56585.0
2024-05-24 12:10:00,103.45,103.55,103.41,103.43,20602.0,102.1044,102.2031,102.0649,102.0846,20602.0
2024-05-24 12:20:00,103.47,103.48,103.3,103.35,16666.0,102.1241,102.134,101.9563,102.0057,16666.0
2024-05-24 12:30:00,103.34,103.36,103.17,103.19,19583.0,101.9958,102.0155,101.828,101.8477,19583.0
2024-05-24 12:40:00,103.17,103.27,103.17,103.21,15500.0,101.828,101.9267,101.828,101.8675,15500.0
2024-05-24 12:50:00,103.2,103.21,103.12,103.12,17282.0,101.8576,101.8675,101.7787,101.7787,17282.0
2024-05-24 13:00:00,103.14,103.22,103.12,103.2,15206.0,101.7984,101.8774,101.7787,101.8576,15206.0
2024-05-24 13:10:00,103.19,103.31,103.18,103.25,23730.0,101.8477,101.9662,101.8379,101.907,23730.0
2024-05-24 13:20:00,103.26,103.37,103.25,103.34,26690.0,101.9168,102.0254,101.907,101.9958,26690.0
2024-05-24 13:30:00,103.35,103.35,103.19,103.26,21947.0,102.0057,102.0057,101.8477,101.9168,21947.0
2024-05-24 13:40:00,103.25,103.4,103.25,103.35,33613.0,101.907,102.055,101.907,102.0057,33613.0
2024-05-24 13:50:00,103.36,103.47,103.32,103.37,36909.0,102.0155,102.1241,101.9761,102.0254,36909.0
2024-05-24 14:00:00,103.36,103.47,103.35,103.45,18862.0,102.0155,102.1241,102.0057,102.1044,18862.0
2024-05-24 14:10:00,103.45,103.46,103.33,103.36,15546.0,102.1044,102.1142,101.9859,102.0155,15546.0
2024-05-24 14:20:00,103.35,103.37,103.28,103.3,15455.0,102.0057,102.0254,101.9366,101.9563,15455.0
2024-05-24 14:30:00,103.29,103.35,103.26,103.35,11478.0,101.9464,102.0057,101.9168,102.0057,11478.0
2024-05-24 14:40:00,103.36,103.36,103.22,103.24,20473.0,102.0155,102.0155,101.8774,101.8971,20473.0
2024-05-24 14:50:00,103.23,103.26,103.17,103.2,16453.0,101.8872,101.9168,101.828,101.8576,16453.0
2024-05-24 15:00:00,103.19,103.2,103.01,103.07,18286.0,101.8477,101.8576,101.6701,101.7293,18286.0
2024-05-24 15:10:00,103.06,103.06,102.9,102.94,20609.0,101.7194,101.7194,101.5615,101.601,20609.0
2024-05-24 15:20:00,102.93,103.04,102.87,102.88,26128.0,101.5911,101.6997,101.5319,101.5418,26128.0
2024-05-24 15:30:00,102.86,103.03,102.85,103.03,31448.0,101.522,101.6898,101.5122,101.6898,31448.0
2024-05-24 15:40:00,103.02,103.07,102.83,102.94,44020.0,101.68,101.7293,101.4924,101.601,44020.0
2024-05-24 15:50:00,102.93,102.99,102.63,102.76,321324.0,101.5911,101.6503,101.295,101.4233,321324.0
2024-05-28 09:30:00,102.8,102.8,102.16,102.33,36656.0,101.4628,101.4628,100.8311,100.9989,36656.0
2024-05-28 09:40:00,102.18,102.95,101.98,102.93,27345.0,100.8509,101.6109,100.6535,101.5911,27345.0
2024-05-28 09:50:00,102.93,103.13,102.59,102.72,22109.0,101.5911,101.7885,101.2556,101.3839,22109.0
2024-05-28 10:00:00,102.68,102.9,102.52,102.66,17390.0,101.3444,101.5615,101.1865,101.3246,17390.0
2024-05-28 10:10:00,102.7,102.89,102.62,102.76,32705.0,101.3641,101.5516,101.2852,101.4233,32705.0
2024-05-28 10:20:00,102.73,102.85,102.61,102.8,17585.0,101.3937,101.5122,101.2753,101.4628,17585.0
2024-05-28 10:30:00,102.78,102.78,102.54,102.6,9173.0,101.4431,101.4431,101.2062,101.2654,9173.0
2024-05-28 10:40:00,102.63,103.01,102.63,102.93,29886.0,101.295,101.6701,101.295,101.5911,29886.0
2024-05-28 10:50:00,102.9,102.99,102.76,102.93,17603.0,101.5615,101.6503,101.4233,101.5911,17603.0
2024-05-28 11:00:00,102.95,103.03,102.64,102.75,54769.0,101.6109,101.6898,101.3049,101.4135,54769.0
2024-05-28 11:10:00,102.78,102.8,102.41,102.41,16695.0,101.4431,101.4628,101.0779,101.0779,16695.0
2024-05-28 11:20:00,102.41,102.54,102.33,102.39,18853.0,101.0779,101.2062,100.9989,101.0582,18853.0
2024-05-28 11:30:00,102.39,102.7,102.33,102.66,30928.0,101.0582,101.3641,100.9989,101.3246,30928.0
2024-05-28 11:40:00,102.65,102.72,102.52,102.58,25418.0,101.3148,101.3839,101.1865,101.2457,25418.0
2024-05-28 11:50:00,102.56,102.58,102.48,102.57,5324.0,101.2259,101.2457,101.147,101.2358,5324.0
2024-05-28 12:00:00,102.57,102.57,102.26,102.29,17630.0,101.2358,101.2358,100.9298,100.9595,17630.0
2024-05-28 12:10:00,102.29,102.29,101.96,101.96,17530.0,100.9595,100.9595,100.6337,100.6337,17530.0
2024-05-28 12:20:00,101.98,102.02,101.87,101.91,15891.0,100.6535,100.693,100.5449,100.5844,15891.0
2024-05-28 12:30:00,101.89,101.96,101.79,101.88,48739.0,100.5647,100.6337,100.466,100.5548,48739.0
2024-05-28 12:40:00,101.94,102.17,101.84,101.84,19612.0,100.614,100.841,100.5153,100.5153,19612.0
2024-05-28 12:50:00,101.84,101.9,101.7,101.7,7087.0,100.5153,100.5745,100.3771,100.3771,7087.0
2024-05-28 13:00:00,101.7,101.7,101.47,101.65,25314.0,100.3771,100.3771,100.1501,100.3278,25314.0
2024-05-28 13:10:00,101.66,101.8,101.65,101.72,10052.0,100.3376,100.4758,100.3278,100.3969,10052.0
2024-05-28 13:20:00,101.72,101.74,101.58,101.6,13538.0,100.3969,100.4166,100.2587,100.2784,13538.0
2024-05-28 13:30:00,101.6,101.83,101.58,101.78,10342.0,100.2784,100.5054,100.2587,100.4561,10342.0
2024-05-28 13:40:00,101.76,101.76,101.42,101.48,36438.0,100.4363,100.4363,100.1008,100.16,36438.0
2024-05-28 13:50:00,101.47,101.6,101.35,101.46,49062.0,100.1501,100.2784,100.0317,100.1403,49062.0
2024-05-28 14:00:00,101.4,101.58,101.21,101.47,28624.0,100.081,100.2587,99.8935,100.1501,28624.0
2024-05-28 14:10:00,101.46,101.59,101.25,101.36,29682.0,100.1403,100.2686,99.933,100.0416,29682.0
2024-05-28 14:20:00,101.39,101.47,101.35,101.4,16170.0,100.0712,100.1501,100.0317,100.081,16170.0
2024-05-28 14:30:00,101.36,101.36,101.18,101.35,15384.0,100.0416,100.0416,99.8639,100.0317,15384.0
2024-05-28 14:40:00,101.35,101.46,101.32,101.4,12434.0,100.0317,100.1403,100.0021,100.081,12434.0
2024-05-28 14:50:00,101.4,101.71,101.39,101.64,70431.0,100.081,100.387,100.0712,100.3179,70431.0
2024-05-28 15:00:00,101.65,101.72,101.5,101.6,24349.0,100.3278,100.3969,100.1797,100.2784,24349.0
2024-05-28 15:10:00,101.6,101.64,101.47,101.55,28282.0,100.2784,100.3179,100.1501,100.2291,28282.0
2024-05-28 15:20:00,101.57,101.57,101.39,101.44,36836.0,100.2488,100.2488,100.0712,100.1205,36836.0
2024-05-28 15:30:00,101.42,101.6,101.3,101.52,65382.0,100.1008,100.2784,99.9823,100.1995,65382.0
2024-05-28 15:40:00,101.5,101.5,101.35,101.35,60424.0,100.1797,100.1797,100.0317,100.0317,60424.0
2024-05-28 15:50:00,101.34,101.51,101.28,101.46,258328.0,100.0218,100.1896,99.9626,100.1403,258328.0
2024-05-29 09:30:00,100.26,100.77,99.75,100.05,57565.0,98.9559,99.4592,98.4525,98.7486,57565.0
2024-05-29 09:40:00,100.16,100.96,99.94,100.01,43789.0,98.8572,99.6468,98.64,98.7091,43789.0
2024-05-29 09:50:00,100.03,100.14,99.73,100.0,48078.0,98.7289,98.8374,98.4328,98.6992,48078.0
2024-05-29 10:00:00,100.09,100.31,100.0,100.12,46345.0,98.7881,99.0052,98.6992,98.8177,46345.0
2024-05-29 10:10:00,100.15,100.22,99.71,99.72,63220.0,98.8473,98.9164,98.413,98.4229,63220.0
2024-05-29 10:20:00,99.76,99.85,99.41,99.81,81576.0,98.4624,98.5512,98.1169,98.5117,81576.0
2024-05-29 10:30:00,99.82,100.5,99.74,100.43,63719.0,98.5216,99.1927,98.4426,99.1236,63719.0
2024-05-29 10:40:00,100.44,100.76,100.31,100.63,71576.0,99.1335,99.4494,99.0052,99.321,71576.0
2024-05-29 10:50:00,100.66,100.9,100.63,100.75,19859.0,99.3507,99.5875,99.321,99.4395,19859.0
2024-05-29 11:00:00,100.73,100.73,100.25,100.3,12132.0,99.4197,99.4197,98.946,98.9953,12132.0
2024-05-29 11:10:00,100.24,100.51,100.18,100.42,19030.0,98.9361,99.2026,98.8769,99.1138,19030.0
2024-05-29 11:20:00,100.42,100.51,100.23,100.23,14199.0,99.1138,99.2026,98.9262,98.9262,14199.0
2024-05-29 11:30:00,100.19,100.38,100.16,100.26,26275.0,98.8868,99.0743,98.8572,98.9559,26275.0
2024-05-29 11:40:00,100.24,100.32,100.14,100.21,14809.0,98.9361,99.0151,98.8374,98.9065,14809.0
2024-05-29 11:50:00,100.18,100.33,100.14,100.18,15176.0,98.8769,99.0249,98.8374,98.8769,15176.0
2024-05-29 12:00:00,100.1,100.17,100.04,100.16,13503.0,98.7979,98.867,98.7387,98.8572,13503.0
2024-05-29 12:10:00,100.13,100.36,100.13,100.29,47565.0,98.8276,99.0546,98.8276,98.9855,47565.0
2024-05-29 12:20:00,100.29,100.42,100.16,100.19,23343.0,98.9855,99.1138,98.8572,98.8868,23343.0
2024-05-29 12:30:00,100.19,100.37,100.09,100.34,23255.0,98.8868,99.0644,98.7881,99.0348,23255.0
2024-05-29 12:40:00,100.3,100.31,100.15,100.25,18678.0,98.9953,99.0052,98.8473,98.946,18678.0
2024-05-29 12:50:00,100.24,100.3,100.18,100.21,27416.0,98.9361,98.9953,98.8769,98.9065,27416.0
2024-05-29 13:00:00,100.23,100.38,100.14,100.25,24504.0,98.9262,99.0743,98.8374,98.946,24504.0
2024-05-29 13:10:00,100.27,100.48,100.2,100.42,32908.0,98.9657,99.173,98.8966,99.1138,32908.0
2024-05-29 13:20:00,100.37,100.69,100.37,100.69,7571.0,99.0644,99.3803,99.0644,99.3803,7571.0
2024-05-29 13:30:00,100.7,100.75,100.46,100.64,43436.0,99.3901,99.4395,99.1533,99.3309,43436.0
2024-05-29 13:40:00,100.58,100.73,100.53,100.55,19517.0,99.2717,99.4197,99.2223,99.2421,19517.0
2024-05-29 13:50:00,100.53,100.73,100.53,100.64,13715.0,99.2223,99.4197,99.2223,99.3309,13715.0
2024-05-29 14:00:00,100.64,100.64,100.46,100.55,10559.0,99.3309,99.3309,99.1533,99.2421,10559.0
2024-05-29 14:10:00,100.53,100.57,100.39,100.4,13061.0,99.2223,99.2618,99.0842,99.094,13061.0
2024-05-29 14:20:00,100.38,100.57,100.38,100.55,26120.0,99.0743,99.2618,99.0743,99.2421,26120.0
2024-05-29 14:30:00,100.51,100.59,100.43,100.57,21062.0,99.2026,99.2816,99.1236,99.2618,21062.0
2024-05-29 14:40:00,100.55,100.71,100.49,100.54,28564.0,99.2421,99.4,99.1829,99.2322,28564.0
2024-05-29 14:50:00,100.57,100.59,100.31,100.39,83178.0,99.2618,99.2816,99.0052,99.0842,83178.0
2024-05-29 15:00:00,100.39,100.53,100.32,100.34,31476.0,99.0842,99.2223,99.0151,99.0348,31476.0
2024-05-29 15:10:00,100.31,100.38,100.18,100.34,31983.0,99.0052,99.0743,98.8769,99.0348,31983.0
2024-05-29 15:20:00,100.29,100.5,100.28,100.38,37368.0,98.9855,99.1927,98.9756,99.0743,37368.0
2024-05-29 15:30:00,100.36,100.46,100.21,100.46,21043.0,99.0546,99.1533,98.9065,99.1533,21043.0
2024-05-29 15:40:00,100.45,100.5,100.31,100.4,44886.0,99.1434,99.1927,99.0052,99.094,44886.0
2024-05-29 15:50:00,100.41,100.52,100.34,100.52,210152.0,99.1039,99.2125,99.0348,99.2125,210152.0
2024-05-30 09:30:00,100.82,101.14,100.33,100.59,78835.0,99.5086,99.8244,99.0249,99.2816,78835.0
2024-05-30 09:40:00,100.52,100.8,100.2,100.25,38135.0,99.2125,99.4888,98.8966,98.946,38135.0
2024-05-30 09:50:00,100.1,100.81,100.09,100.67,52021.0,98.7979,99.4987,98.7881,99.3605,52021.0
2024-05-30 10:00:00,100.7,100.9,100.55,100.8,19292.0,99.3901,99.5875,99.2421,99.4888,19292.0
2024-05-30 10:10:00,100.69,100.75,100.37,100.45,52455.0,99.3803,99.4395,99.0644,99.1434,52455.0
2024-05-30 10:20:00,100.5,100.92,100.46,100.81,55835.0,99.1927,99.6073,99.1533,99.4987,55835.0
2024-05-30 10:30:00,100.8,101.03,100.67,100.91,16437.0,99.4888,99.7158,99.3605,99.5974,16437.0
2024-05-30 10:40:00,100.86,100.94,100.73,100.77,12049.0,99.5481,99.627,99.4197,99.4592,12049.0
2024-05-30 10:50:00,100.77,100.78,100.55,100.69,21215.0,99.4592,99.4691,99.2421,99.3803,21215.0
2024-05-30 11:00:00,100.69,100.74,100.5,100.69,21443.0,99.3803,99.4296,99.1927,99.3803,21443.0
2024-05-30 11:10:00,100.71,100.98,100.71,100.93,13323.0,99.4,99.6665,99.4,99.6171,13323.0
2024-05-30 11:20:00,100.97,101.12,100.94,101.03,23126.0,99.6566,99.8047,99.627,99.7158,23126.0
2024-05-30 11:30:00,101.02,101.26,101.01,101.26,19336.0,99.706,99.9429,99.6961,99.9429,19336.0
2024-05-30 11:40:00,101.28,101.33,101.12,101.12,32161.0,99.9626,100.0119,99.8047,99.8047,32161.0
2024-05-30 11:50:00,101.11,101.25,101.01,101.04,21071.0,99.7948,99.933,99.6961,99.7257,21071.0
2024-05-30 12:00:00,101.03,101.21,100.95,101.09,34385.0,99.7158,99.8935,99.6369,99.7751,34385.0
2024-05-30 12:10:00,101.11,101.33,101.06,101.31,46491.0,99.7948,100.0119,99.7455,99.9922,46491.0
2024-05-30 12:20:00,101.34,101.38,101.25,101.25,21357.0,100.0218,100.0613,99.933,99.933,21357.0
2024-05-30 12:30:00,101.25,101.54,101.24,101.44,76534.0,99.933,100.2192,99.9231,100.1205,76534.0
2024-05-30 12:40:00,101.43,101.5,101.37,101.37,11716.0,100.1106,100.1797,100.0514,100.0514,11716.0
2024-05-30 12:50:00,101.36,101.5,101.36,101.45,23302.0,100.0416,100.1797,100.0416,100.1304,23302.0
2024-05-30 13:00:00,101.45,101.46,101.33,101.33,11094.0,100.1304,100.1403,100.0119,100.0119,11094.0
2024-05-30 13:10:00,101.33,101.33,101.06,101.06,17953.0,100.0119,100.0119,99.7455,99.7455,17953.0
2024-05-30 13:20:00,101.08,101.2,100.94,101.18,23163.0,99.7652,99.8836,99.627,99.8639,23163.0
2024-05-30 13:30:00,101.19,101.22,101.0,101.05,16087.0,99.8738,99.9034,99.6862,99.7356,16087.0
2024-05-30 13:40:00,101.05,101.34,101.02,101.18,18396.0,99.7356,100.0218,99.706,99.8639,18396.0
2024-05-30 13:50:00,101.19,101.38,101.19,101.38,12208.0,99.8738,100.0613,99.8738,100.0613,12208.0
2024-05-30 14:00:00,101.36,101.41,101.26,101.32,13570.0,100.0416,100.0909,99.9429,100.0021,13570.0
2024-05-30 14:10:00,101.32,101.32,101.05,101.17,13245.0,100.0021,100.0021,99.7356,99.854,13245.0
2024-05-30 14:20:00,101.19,101.2,101.03,101.17,8632.0,99.8738,99.8836,99.7158,99.854,8632.0
2024-05-30 14:30:00,101.17,101.19,100.99,101.01,16098.0,99.854,99.8738,99.6764,99.6961,16098.0
2024-05-30 14:40:00,101.03,101.08,100.94,101.0,35001.0,99.7158,99.7652,99.627,99.6862,35001.0
2024-05-30 14:50:00,101.0,101.02,100.87,100.87,32651.0,99.6862,99.706,99.5579,99.5579,32651.0
2024-05-30 15:00:00,100.87,100.87,100.5,100.57,35373.0,99.5579,99.5579,99.1927,99.2618,35373.0
2024-05-30 15:10:00,100.55,100.57,100.39,100.43,102680.0,99.2421,99.2618,99.0842,99.1236,102680.0
2024-05-30 15:20:00,100.43,100.67,100.43,100.59,34654.0,99.1236,99.3605,99.1236,99.2816,34654.0
2024-05-30 15:30:00,100.6,100.76,100.49,100.58,42530.0,99.2914,99.4494,99.1829,99.2717,42530.0
2024-05-30 15:40:00,100.58,100.76,100.48,100.52,48284.0,99.2717,99.4494,99.173,99.2125,48284.0
2024-05-30 15:50:00,100.52,100.76,100.46,100.56,266812.0,99.2125,99.4494,99.1533,99.252,266812.0
2024-05-31 09:30:00,100.95,100.95,99.73,100.28,53524.0,99.6369,99.6369,98.4328,98.9756,53524.0
2024-05-31 09:40:00,100.3,100.76,99.76,99.85,32393.0,98.9953,99.4494,98.4624,98.5512,32393.0
2024-05-31 09:50:00,99.94,100.03,99.68,99.83,25123.0,98.64,98.7289,98.3834,98.5315,25123.0
2024-05-31 10:00:00,99.85,100.0,99.3,99.37,49585.0,98.5512,98.6992,98.0083,98.0774,49585.0
2024-05-31 10:10:00,99.4,99.54,99.2,99.46,42411.0,98.107,98.2452,97.9096,98.1663,42411.0
2024-05-31 10:20:00,99.47,99.6,99.42,99.46,68051.0,98.1761,98.3044,98.1268,98.1663,68051.0
2024-05-31 10:30:00,99.46,99.72,99.31,99.71,52324.0,98.1663,98.4229,98.0182,98.413,52324.0
2024-05-31 10:40:00,99.69,99.69,99.25,99.37,53731.0,98.3933,98.3933,97.959,98.0774,53731.0
2024-05-31 10:50:00,99.37,99.57,99.36,99.52,43000.0,98.0774,98.2748,98.0676,98.2255,43000.0
2024-05-31 11:00:00,99.52,99.6,99.34,99.53,43617.0,98.2255,98.3044,98.0478,98.2354,43617.0
2024-05-31 11:10:00,99.55,99.71,99.36,99.41,49010.0,98.2551,98.413,98.0676,98.1169,49010.0
2024-05-31 11:20:00,99.41,99.5,99.35,99.45,26352.0,98.1169,98.2057,98.0577,98.1564,26352.0
2024-05-31 11:30:00,99.45,99.57,99.41,99.45,19046.0,98.1564,98.2748,98.1169,98.1564,19046.0
2024-05-31 11:40:00,99.46,99.52,99.27,99.38,37093.0,98.1663,98.2255,97.9787,98.0873,37093.0
2024-05-31 11:50:00,99.42,99.77,99.38,99.71,37633.0,98.1268,98.4722,98.0873,98.413,37633.0
2024-05-31 12:00:00,99.71,99.88,99.63,99.88,21867.0,98.413,98.5808,98.3341,98.5808,21867.0
2024-05-31 12:10:00,99.87,99.94,99.66,99.75,14666.0,98.5709,98.64,98.3637,98.4525,14666.0
2024-05-31 12:20:00,99.75,99.86,99.65,99.86,18338.0,98.4525,98.5611,98.3538,98.5611,18338.0
2024-05-31 12:30:00,99.83,99.85,99.74,99.82,28784.0,98.5315,98.5512,98.4426,98.5216,28784.0
2024-05-31 12:40:00,99.83,99.92,99.71,99.81,14146.0,98.5315,98.6203,98.413,98.5117,14146.0
2024-05-31 12:50:00,99.82,99.86,99.73,99.78,16889.0,98.5216,98.5611,98.4328,98.4821,16889.0
2024-05-31 13:00:00,99.78,99.92,99.75,99.9,17914.0,98.4821,98.6203,98.4525,98.6005,17914.0
2024-05-31 13:10:00,99.89,99.92,99.8,99.88,14799.0,98.5907,98.6203,98.5018,98.5808,14799.0
2024-05-31 13:20:00,99.89,100.09,99.87,100.05,19437.0,98.5907,98.7881,98.5709,98.7486,19437.0
2024-05-31 13:30:00,100.06,100.11,100.05,100.09,6253.0,98.7585,98.8078,98.7486,98.7881,6253.0
2024-05-31 13:40:00,100.09,100.23,100.06,100.09,13583.0,98.7881,98.9262,98.7585,98.7881,13583.0
2024-05-31 13:50:00,100.1,100.14,99.98,100.05,22600.0,98.7979,98.8374,98.6795,98.7486,22600.0
2024-05-31 14:00:00,100.07,100.15,100.0,100.13,12521.0,98.7683,98.8473,98.6992,98.8276,12521.0
2024-05-31 14:10:00,100.15,100.32,100.1,100.28,91287.0,98.8473,99.0151,98.7979,98.9756,91287.0
2024-05-31 14:20:00,100.27,100.37,100.19,100.22,18594.0,98.9657,99.0644,98.8868,98.9164,18594.0
2024-05-31 14:30:00,100.21,100.29,100.19,100.24,18554.0,98.9065,98.9855,98.8868,98.9361,18554.0
2024-05-31 14:40:00,100.23,100.57,100.13,100.48,127461.0,98.9262,99.2618,98.8276,99.173,127461.0
2024-05-31 14:50:00,100.5,100.61,100.45,100.56,28801.0,99.1927,99.3013,99.1434,99.252,28801.0
2024-05-31 15:00:00,100.56,100.86,100.55,100.84,129014.0,99.252,99.5481,99.2421,99.5283,129014.0
2024-05-31 15:10:00,100.85,101.06,100.85,101.02,20108.0,99.5382,99.7455,99.5382,99.706,20108.0
2024-05-31 15:20:00,101.01,101.01,100.82,100.93,27623.0,99.6961,99.6961,99.5086,99.6171,27623.0
2024-05-31 15:30:00,100.88,100.96,100.75,100.89,86177.0,99.5678,99.6468,99.4395,99.5777,86177.0
2024-05-31 15:40:00,100.88,101.24,100.87,101.2,64125.0,99.5678,99.9231,99.5579,99.8836,64125.0
2024-05-31 15:50:00,101.2,101.9,101.12,101.81,341567.0,99.8836,100.5745,99.8047,100.4857,341567.0
2024-06-03 09:30:00,101.39,102.11,100.92,101.31,36577.0,100.0712,100.7818,99.6073,99.9922,36577.0
2024-06-03 09:40:00,101.26,101.65,101.23,101.36,32530.0,99.9429,100.3278,99.9132,100.0416,32530.0
2024-06-03 09:50:00,101.31,101.35,100.25,100.33,82827.0,99.9922,100.0317,98.946,99.0249,82827.0
2024-06-03 10:00:00,100.31,100.74,100.29,100.56,31779.0,99.0052,99.4296,98.9855,99.252,31779.0
2024-06-03 10:10:00,100.51,100.64,100.23,100.32,18647.0,99.2026,99.3309,98.9262,99.0151,18647.0
2024-06-03 10:20:00,100.37,100.43,100.21,100.3,20609.0,99.0644,99.1236,98.9065,98.9953,20609.0
2024-06-03 10:30:00,100.28,100.45,100.14,100.2,13774.0,98.9756,99.1434,98.8374,98.8966,13774.0
2024-06-03 10:40:00,100.18,100.45,100.07,100.2,17224.0,98.8769,99.1434,98.7683,98.8966,17224.0
2024-06-03 10:50:00,100.2,100.54,100.2,100.42,19692.0,98.8966,99.2322,98.8966,99.1138,19692.0
2024-06-03 11:00:00,100.4,100.41,99.94,100.22,18362.0,99.094,99.1039,98.64,98.9164,18362.0
2024-06-03 11:10:00,100.22,100.34,100.08,100.21,10773.0,98.9164,99.0348,98.7782,98.9065,10773.0
2024-06-03 11:20:00,100.21,100.26,99.89,100.06,15209.0,98.9065,98.9559,98.5907,98.7585,15209.0
2024-06-03 11:30:00,100.04,100.07,99.67,99.88,27396.0,98.7387,98.7683,98.3735,98.5808,27396.0
2024-06-03 11:40:00,99.83,99.84,99.53,99.55,20025.0,98.5315,98.5413,98.2354,98.2551,20025.0
2024-06-03 11:50:00,99.51,99.99,99.51,99.87,11990.0,98.2156,98.6894,98.2156,98.5709,11990.0
2024-06-03 12:00:00,99.88,99.92,99.55,99.81,17836.0,98.5808,98.6203,98.2551,98.5117,17836.0
2024-06-03 12:10:00,99.83,99.86,99.37,99.4,21616.0,98.5315,98.5611,98.0774,98.107,21616.0
2024-06-03 12:20:00,99.35,99.53,99.27,99.27,18856.0,98.0577,98.2354,97.9787,97.9787,18856.0
2024-06-03 12:30:00,99.3,99.39,99.11,99.37,21306.0,98.0083,98.0972,97.8208,98.0774,21306.0
2024-06-03 12:40:00,99.39,99.39,99.2,99.21,14915.0,98.0972,98.0972,97.9096,97.9195,14915.0
2024-06-03 12:50:00,99.18,99.38,98.95,99.31,35278.0,97.8899,98.0873,97.6629,98.0182,35278.0
2024-06-03 13:00:00,99.33,99.48,99.13,99.38,28370.0,98.038,98.186,97.8406,98.0873,28370.0
2024-06-03 13:10:00,99.35,99.49,99.18,99.49,25716.0,98.0577,98.1959,97.8899,98.1959,25716.0
2024-06-03 13:20:00,99.53,99.62,99.42,99.49,19781.0,98.2354,98.3242,98.1268,98.1959,19781.0
2024-06-03 13:30:00,99.5,99.64,99.42,99.59,18284.0,98.2057,98.3439,98.1268,98.2946,18284.0
2024-06-03 13:40:00,99.6,99.84,99.54,99.78,16592.0,98.3044,98.5413,98.2452,98.4821,16592.0
2024-06-03 13:50:00,99.77,99.82,99.48,99.61,51602.0,98.4722,98.5216,98.186,98.3143,51602.0
2024-06-03 14:00:00,99.63,99.76,99.57,99.64,16294.0,98.3341,98.4624,98.2748,98.3439,16294.0
2024-06-03 14:10:00,99.66,99.84,99.54,99.8,49122.0,98.3637,98.5413,98.2452,98.5018,49122.0
2024-06-03 14:20:00,99.77,99.82,99.65,99.68,20094.0,98.4722,98.5216,98.3538,98.3834,20094.0
2024-06-03 14:30:00,99.67,99.79,99.58,99.72,36560.0,98.3735,98.492,98.2847,98.4229,36560.0
2024-06-03 14:40:00,99.73,99.83,99.61,99.71,16272.0,98.4328,98.5315,98.3143,98.413,16272.0
2024-06-03 14:50:00,99.69,99.69,99.38,99.46,27047.0,98.3933,98.3933,98.0873,98.1663,27047.0
2024-06-03 15:00:00,99.48,99.76,99.44,99.54,28774.0,98.186,98.4624,98.1465,98.2452,28774.0
2024-06-03 15:10:00,99.52,99.58,99.41,99.43,34236.0,98.2255,98.2847,98.1169,98.1367,34236.0
2024-06-03 15:20:00,99.43,99.53,99.3,99.31,24853.0,98.1367,98.2354,98.0083,98.0182,24853.0
2024-06-03 15:30:00,99.28,99.3,99.09,99.09,39414.0,97.9886,98.0083,97.8011,97.8011,39414.0
2024-06-03 15:40:00,99.12,99.19,98.98,99.17,60820.0,97.8307,97.8998,97.6925,97.88,60820.0
2024-06-03 15:50:00,99.21,99.27,98.9,99.06,315608.0,97.9195,97.9787,97.6135,97.7715,315608.0
2024-06-04 09:30:00,98.69,98.69,97.85,98.03,46295.0,97.4063,97.4063,96.5772,96.7549,46295.0
2024-06-04 09:40:00,98.02,98.75,97.89,98.53,24313.0,96.745,97.4655,96.6167,97.2484,24313.0
2024-06-04 09:50:00,98.53,98.65,98.39,98.65,26787.0,97.2484,97.3668,97.1102,97.3668,26787.0
2024-06-04 10:00:00,98.71,98.88,98.47,98.59,59895.0,97.426,97.5938,97.1891,97.3076,59895.0
2024-06-04 10:10:00,98.56,98.95,98.5,98.77,47213.0,97.278,97.6629,97.2188,97.4852,47213.0
2024-06-04 10:20:00,98.8,98.93,98.67,98.73,40453.0,97.5149,97.6432,97.3865,97.4458,40453.0
2024-06-04 10:30:00,98.73,98.79,98.38,98.38,39678.0,97.4458,97.505,97.1003,97.1003,39678.0
2024-06-04 10:40:00,98.44,98.59,98.4,98.45,36510.0,97.1595,97.3076,97.1201,97.1694,36510.0
2024-06-04 10:50:00,98.47,98.57,98.31,98.32,19799.0,97.1891,97.2878,97.0312,97.0411,19799.0
2024-06-04 11:00:00,98.31,98.52,98.29,98.44,19411.0,97.0312,97.2385,97.0115,97.1595,19411.0
2024-06-04 11:10:00,98.43,98.66,98.35,98.66,14167.0,97.1497,97.3767,97.0707,97.3767,14167.0
2024-06-04 11:20:00,98.67,98.69,98.36,98.36,14711.0,97.3865,97.4063,97.0806,97.0806,14711.0
2024-06-04 11:30:00,98.34,98.35,98.2,98.28,11665.0,97.0608,97.0707,96.9227,97.0016,11665.0
2024-06-04 11:40:00,98.28,98.28,98.06,98.09,23716.0,97.0016,97.0016,96.7845,96.8141,23716.0
2024-06-04 11:50:00,98.07,98.13,97.96,97.97,8469.0,96.7943,96.8536,96.6858,96.6956,8469.0
2024-06-04 12:00:00,97.98,98.05,97.93,97.99,16074.0,96.7055,96.7746,96.6562,96.7154,16074.0
2024-06-04 12:10:00,98.0,98.02,97.91,97.98,14998.0,96.7253,96.745,96.6364,96.7055,14998.0
2024-06-04 12:20:00,97.98,98.11,97.85,98.1,16104.0,96.7055,96.8338,96.5772,96.824,16104.0
2024-06-04 12:30:00,98.1,98.1,97.84,97.9,21541.0,96.824,96.824,96.5673,96.6266,21541.0
2024-06-04 12:40:00,97.87,97.96,97.84,97.84,8526.0,96.5969,96.6858,96.5673,96.5673,8526.0
2024-06-04 12:50:00,97.83,97.84,97.66,97.7,24120.0,96.5575,96.5673,96.3897,96.4292,24120.0
2024-06-04 13:00:00,97.72,97.75,97.62,97.66,16136.0,96.4489,96.4785,96.3502,96.3897,16136.0
2024-06-04 13:10:00,97.68,97.84,97.68,97.81,9423.0,96.4094,96.5673,96.4094,96.5377,9423.0
2024-06-04 13:20:00,97.81,97.93,97.77,97.93,16508.0,96.5377,96.6562,96.4982,96.6562,16508.0
2024-06-04 13:30:00,97.94,97.94,97.7,97.76,13939.0,96.666,96.666,96.4292,96.4884,13939.0
2024-06-04 13:40:00,97.79,97.98,97.78,97.98,8331.0,96.518,96.7055,96.5081,96.7055,8331.0
2024-06-04 13:50:00,98.0,98.11,97.95,98.06,23857.0,96.7253,96.8338,96.6759,96.7845,23857.0
2024-06-04 14:00:00,98.05,98.2,97.91,97.97,100406.0,96.7746,96.9227,96.6364,96.6956,100406.0
2024-06-04 14:10:00,97.96,97.96,97.72,97.88,44193.0,96.6858,96.6858,96.4489,96.6068,44193.0
2024-06-04 14:20:00,97.85,97.96,97.74,97.84,31790.0,96.5772,96.6858,96.4686,96.5673,31790.0
2024-06-04 14:30:00,97.83,97.97,97.78,97.95,28120.0,96.5575,96.6956,96.5081,96.6759,28120.0
2024-06-04 14:40:00,97.94,98.21,97.89,98.07,24663.0,96.666,96.9325,96.6167,96.7943,24663.0
2024-06-04 14:50:00,98.08,98.09,97.93,97.97,19583.0,96.8042,96.8141,96.6562,96.6956,19583.0
2024-06-04 15:00:00,97.96,98.02,97.72,97.86,35259.0,96.6858,96.745,96.4489,96.5871,35259.0
2024-06-04 15:10:00,97.83,97.89,97.64,97.71,59653.0,96.5575,96.6167,96.3699,96.439,59653.0
2024-06-04 15:20:00,97.73,97.88,97.68,97.81,27144.0,96.4588,96.6068,96.4094,96.5377,27144.0
2024-06-04 15:30:00,97.78,97.81,97.61,97.68,42661.0,96.5081,96.5377,96.3403,96.4094,42661.0
2024-06-04 15:40:00,97.7,97.8,97.46,97.46,66063.0,96.4292,96.5279,96.1923,96.1923,66063.0
2024-06-04 15:50:00,97.47,97.75,97.45,97.5,228584.0,96.2022,96.4785,96.1824,96.2318,228584.0
2024-06-05 09:30:00,97.79,97.94,97.26,97.55,97668.0,96.518,96.666,95.9949,96.2811,97668.0
2024-06-05 09:40:00,97.61,97.89,97.49,97.66,16437.0,96.3403,96.6167,96.2219,96.3897,16437.0
2024-06-05 09:50:00,97.62,97.99,97.55,97.99,20159.0,96.3502,96.7154,96.2811,96.7154,20159.0
2024-06-05 10:00:00,97.93,98.09,97.6,97.65,44368.0,96.6562,96.8141,96.3305,96.3798,44368.0
2024-06-05 10:10:00,97.59,97.64,97.11,97.11,17761.0,96.3206,96.3699,95.8468,95.8468,17761.0
2024-06-05 10:20:00,97.14,97.4,97.06,97.38,24144.0,95.8764,96.1331,95.7975,96.1133,24144.0
2024-06-05 10:30:00,97.43,97.62,97.42,97.46,7229.0,96.1627,96.3502,96.1528,96.1923,7229.0
2024-06-05 10:40:00,97.5,97.63,97.34,97.34,12126.0,96.2318,96.3601,96.0738,96.0738,12126.0
2024-06-05 10:50:00,97.35,97.64,97.33,97.59,17611.0,96.0837,96.3699,96.064,96.3206,17611.0
2024-06-05 11:00:00,97.61,97.74,97.6,97.7,15795.0,96.3403,96.4686,96.3305,96.4292,15795.0
2024-06-05 11:10:00,97.74,98.0,97.71,97.97,31301.0,96.4686,96.7253,96.439,96.6956,31301.0
2024-06-05 11:20:00,97.99,98.15,97.9,98.14,18434.0,96.7154,96.8733,96.6266,96.8634,18434.0
2024-06-05 11:30:00,98.13,98.13,97.97,98.1,23071.0,96.8536,96.8536,96.6956,96.824,23071.0
2024-06-05 11:40:00,98.09,98.21,98.03,98.12,16155.0,96.8141,96.9325,96.7549,96.8437,16155.0
2024-06-05 11:50:00,98.05,98.27,98.04,98.27,18445.0,96.7746,96.9917,96.7647,96.9917,18445.0
2024-06-05 12:00:00,98.26,98.26,98.06,98.06,20277.0,96.9819,96.9819,96.7845,96.7845,20277.0
2024-06-05 12:10:00,98.03,98.04,97.74,97.76,27570.0,96.7549,96.7647,96.4686,96.4884,27570.0
2024-06-05 12:20:00,97.76,98.0,97.72,97.99,11744.0,96.4884,96.7253,96.4489,96.7154,11744.0
2024-06-05 12:30:00,97.99,98.08,97.99,98.01,14849.0,96.7154,96.8042,96.7154,96.7351,14849.0
2024-06-05 12:40:00,98.03,98.04,97.95,97.97,12226.0,96.7549,96.7647,96.6759,96.6956,12226.0
2024-06-05 12:50:00,97.98,98.02,97.79,97.86,24447.0,96.7055,96.745,96.518,96.5871,24447.0
2024-06-05 13:00:00,97.83,97.97,97.8,97.93,14645.0,96.5575,96.6956,96.5279,96.6562,14645.0
2024-06-05 13:10:00,97.93,97.97,97.76,97.81,17128.0,96.6562,96.6956,96.4884,96.5377,17128.0
2024-06-05 13:20:00,97.79,97.85,97.75,97.8,29392.0,96.518,96.5772,96.4785,96.5279,29392.0
2024-06-05 13:30:00,97.8,97.92,97.79,97.85,21388.0,96.5279,96.6463,96.518,96.5772,21388.0
2024-06-05 13:40:00,97.86,97.97,97.8,97.91,21118.0,96.5871,96.6956,96.5279,96.6364,21118.0
2024-06-05 13:50:00,97.89,98.1,97.85,98.09,21293.0,96.6167,96.824,96.5772,96.8141,21293.0
2024-06-05 14:00:00,98.08,98.1,97.93,97.98,20719.0,96.8042,96.824,96.6562,96.7055,20719.0
2024-06-05 14:10:00,97.98,98.18,97.96,98.14,21023.0,96.7055,96.9029,96.6858,96.8634,21023.0
2024-06-05 14:20:00,98.15,98.46,98.12,98.4,28759.0,96.8733,97.1793,96.8437,97.1201,28759.0
2024-06-05 14:30:00,98.41,98.46,98.33,98.42,65917.0,97.1299,97.1793,97.051,97.1398,65917.0
2024-06-05 14:40:00,98.42,98.69,98.39,98.68,28311.0,97.1398,97.4063,97.1102,97.3964,28311.0
2024-06-05 14:50:00,98.68,98.73,98.64,98.65,21891.0,97.3964,97.4458,97.3569,97.3668,21891.0
2024-06-05 15:00:00,98.63,98.68,98.47,98.66,34474.0,97.3471,97.3964,97.1891,97.3767,34474.0
2024-06-05 15:10:00,98.64,98.75,98.6,98.69,71029.0,97.3569,97.4655,97.3175,97.4063,71029.0
2024-06-05 15:20:00,98.69,98.71,98.4,98.4,35689.0,97.4063,97.426,97.1201,97.1201,35689.0
2024-06-05 15:30:00,98.37,98.65,98.3,98.65,98233.0,97.0904,97.3668,97.0214,97.3668,98233.0
2024-06-05 15:40:00,98.65,98.69,98.49,98.51,73605.0,97.3668,97.4063,97.2089,97.2286,73605.0
2024-06-05 15:50:00,98.51,98.56,98.36,98.52,217434.0,97.2286,97.278,97.0806,97.2385,217434.0
2024-06-06 09:30:00,98.52,99.22,98.46,99.07,30943.0,97.2385,97.9294,97.1793,97.7813,30943.0
2024-06-06 09:40:00,99.01,99.58,99.0,99.54,23527.0,97.7221,98.2847,97.7122,98.2452,23527.0
2024-06-06 09:50:00,99.58,99.68,99.27,99.54,29153.0,98.2847,98.3834,97.9787,98.2452,29153.0
2024-06-06 10:00:00,99.5,99.54,99.18,99.47,36804.0,98.2057,98.2452,97.8899,98.1761,36804.0
2024-06-06 10:10:00,99.48,99.52,99.17,99.25,164433.0,98.186,98.2255,97.88,97.959,164433.0
2024-06-06 10:20:00,99.19,99.25,99.04,99.09,18153.0,97.8998,97.959,97.7517,97.8011,18153.0
2024-06-06 10:30:00,99.13,99.13,98.7,98.73,22169.0,97.8406,97.8406,97.4162,97.4458,22169.0
2024-06-06 10:40:00,98.7,98.72,98.53,98.69,35231.0,97.4162,97.4359,97.2484,97.4063,35231.0
2024-06-06 10:50:00,98.72,98.72,98.33,98.52,49311.0,97.4359,97.4359,97.051,97.2385,49311.0
2024-06-06 11:00:00,98.52,98.56,98.41,98.42,21486.0,97.2385,97.278,97.1299,97.1398,21486.0
2024-06-06 11:10:00,98.47,98.47,98.22,98.23,13127.0,97.1891,97.1891,96.9424,96.9523,13127.0
2024-06-06 11:20:00,98.25,98.32,98.11,98.23,14923.0,96.972,97.0411,96.8338,96.9523,14923.0
2024-06-06 11:30:00,98.21,98.4,98.03,98.07,17614.0,96.9325,97.1201,96.7549,96.7943,17614.0
2024-06-06 11:40:00,98.06,98.12,97.96,98.04,15981.0,96.7845,96.8437,96.6858,96.7647,15981.0
2024-06-06 11:50:00,98.06,98.19,98.0,98.04,21241.0,96.7845,96.9128,96.7253,96.7647,21241.0
2024-06-06 12:00:00,98.08,98.25,98.08,98.23,10572.0,96.8042,96.972,96.8042,96.9523,10572.0
2024-06-06 12:10:00,98.23,98.5,98.2,98.29,28548.0,96.9523,97.2188,96.9227,97.0115,28548.0
2024-06-06 12:20:00,98.31,98.39,98.05,98.34,73454.0,97.0312,97.1102,96.7746,97.0608,73454.0
2024-06-06 12:30:00,98.32,98.38,98.24,98.34,7451.0,97.0411,97.1003,96.9621,97.0608,7451.0
2024-06-06 12:40:00,98.34,98.45,98.32,98.39,8517.0,97.0608,97.1694,97.0411,97.1102,8517.0
2024-06-06 12:50:00,98.4,98.4,98.16,98.28,17415.0,97.1201,97.1201,96.8832,97.0016,17415.0
2024-06-06 13:00:00,98.25,98.35,98.17,98.21,15213.0,96.972,97.0707,96.893,96.9325,15213.0
2024-06-06 13:10:00,98.25,98.37,98.23,98.31,19193.0,96.972,97.0904,96.9523,97.0312,19193.0
2024-06-06 13:20:00,98.33,98.45,98.29,98.4,13612.0,97.051,97.1694,97.0115,97.1201,13612.0
2024-06-06 13:30:00,98.37,98.59,98.37,98.48,19343.0,97.0904,97.3076,97.0904,97.199,19343.0
2024-06-06 13:40:00,98.48,98.56,98.37,98.37,17738.0,97.199,97.278,97.0904,97.0904,17738.0
2024-06-06 13:50:00,98.39,98.51,98.26,98.45,24831.0,97.1102,97.2286,96.9819,97.1694,24831.0
2024-06-06 14:00:00,98.45,98.5,98.15,98.15,42230.0,97.1694,97.2188,96.8733,96.8733,42230.0
2024-06-06 14:10:00,98.13,98.33,98.1,98.3,13752.0,96.8536,97.051,96.824,97.0214,13752.0
2024-06-06 14:20:00,98.33,98.35,98.21,98.34,21064.0,97.051,97.0707,96.9325,97.0608,21064.0
2024-06-06 14:30:00,98.31,98.35,98.24,98.34,12934.0,97.0312,97.0707,96.9621,97.0608,12934.0
2024-06-06 14:40:00,98.35,98.38,98.25,98.3,13362.0,97.0707,97.1003,96.972,97.0214,13362.0
2024-06-06 14:50:00,98.29,98.43,98.29,98.31,15121.0,97.0115,97.1497,97.0115,97.0312,15121.0
2024-06-06 15:00:00,98.3,98.35,98.21,98.23,20548.0,97.0214,97.0707,96.9325,96.9523,20548.0
2024-06-06 15:10:00,98.24,98.25,98.13,98.19,17031.0,96.9621,96.972,96.8536,96.9128,17031.0
2024-06-06 15:20:00,98.17,98.19,98.06,98.19,17316.0,96.893,96.9128,96.7845,96.9128,17316.0
2024-06-06 15:30:00,98.16,98.17,98.03,98.07,50360.0,96.8832,96.893,96.7549,96.7943,50360.0
2024-06-06 15:40:00,98.08,98.08,97.87,97.87,49468.0,96.8042,96.8042,96.5969,96.5969,49468.0
2024-06-06 15:50:00,97.87,97.87,97.62,97.76,230404.0,96.5969,96.5969,96.3502,96.4884,230404.0
2024-06-07 09:30:00,97.5,97.9,97.01,97.45,68904.0,96.2318,96.6266,95.7481,96.1824,68904.0
2024-06-07 09:40:00,97.48,97.55,97.2,97.36,15601.0,96.212,96.2811,95.9357,96.0936,15601.0
2024-06-07 09:50:00,97.29,97.33,96.81,97.25,25131.0,96.0245,96.064,95.5507,95.985,25131.0
2024-06-07 10:00:00,97.29,97.43,97.14,97.33,17327.0,96.0245,96.1627,95.8764,96.064,17327.0
2024-06-07 10:10:00,97.37,97.72,97.24,97.58,41495.0,96.1035,96.4489,95.9751,96.3107,41495.0
2024-06-07 10:20:00,97.63,98.07,97.54,97.93,76278.0,96.3601,96.7943,96.2712,96.6562,76278.0
2024-06-07 10:30:00,97.91,97.98,97.71,97.98,25636.0,96.6364,96.7055,96.439,96.7055,25636.0
2024-06-07 10:40:00,97.98,98.33,97.97,98.26,20495.0,96.7055,97.051,96.6956,96.9819,20495.0
2024-06-07 10:50:00,98.26,98.29,98.13,98.28,12986.0,96.9819,97.0115,96.8536,97.0016,12986.0
2024-06-07 11:00:00,98.27,98.54,98.2,98.37,38123.0,96.9917,97.2582,96.9227,97.0904,38123.0
2024-06-07 11:10:00,98.36,98.64,98.28,98.56,31167.0,97.0806,97.3569,97.0016,97.278,31167.0
2024-06-07 11:20:00,98.56,98.79,98.5,98.62,32622.0,97.278,97.505,97.2188,97.3372,32622.0
2024-06-07 11:30:00,98.6,99.12,98.6,98.75,68725.0,97.3175,97.8307,97.3175,97.4655,68725.0
2024-06-07 11:40:00,98.78,98.94,98.69,98.79,38714.0,97.4951,97.653,97.4063,97.505,38714.0
2024-06-07 11:50:00,98.8,98.88,98.63,98.69,52804.0,97.5149,97.5938,97.3471,97.4063,52804.0
2024-06-07 12:00:00,98.72,98.78,98.6,98.67,16001.0,97.4359,97.4951,97.3175,97.3865,16001.0
2024-06-07 12:10:00,98.64,98.93,98.62,98.82,75089.0,97.3569,97.6432,97.3372,97.5346,75089.0
2024-06-07 12:20:00,98.81,98.86,98.61,98.76,114720.0,97.5247,97.5741,97.3273,97.4754,114720.0
2024-06-07 12:30:00,98.79,98.84,98.49,98.51,54072.0,97.505,97.5543,97.2089,97.2286,54072.0
2024-06-07 12:40:00,98.5,98.52,98.23,98.31,29605.0,97.2188,97.2385,96.9523,97.0312,29605.0
2024-06-07 12:50:00,98.34,98.49,98.34,98.43,14743.0,97.0608,97.2089,97.0608,97.1497,14743.0
2024-06-07 13:00:00,98.39,98.49,98.21,98.46,33733.0,97.1102,97.2089,96.9325,97.1793,33733.0
2024-06-07 13:10:00,98.47,98.47,98.17,98.36,265242.0,97.1891,97.1891,96.893,97.0806,265242.0
2024-06-07 13:20:00,98.36,98.45,98.26,98.38,33756.0,97.0806,97.1694,96.9819,97.1003,33756.0
2024-06-07 13:30:00,98.39,98.45,98.36,98.4,11062.0,97.1102,97.1694,97.0806,97.1201,11062.0
2024-06-07 13:40:00,98.38,98.48,98.38,98.44,11820.0,97.1003,97.199,97.1003,97.1595,11820.0
2024-06-07 13:50:00,98.43,98.45,98.37,98.39,13512.0,97.1497,97.1694,97.0904,97.1102,13512.0
2024-06-07 14:00:00,98.36,98.43,98.21,98.29,79293.0,97.0806,97.1497,96.9325,97.0115,79293.0
2024-06-07 14:10:00,98.33,98.33,98.05,98.12,37443.0,97.051,97.051,96.7746,96.8437,37443.0
2024-06-07 14:20:00,98.12,98.29,98.1,98.23,21188.0,96.8437,97.0115,96.824,96.9523,21188.0
2024-06-07 14:30:00,98.22,98.22,98.07,98.13,14210.0,96.9424,96.9424,96.7943,96.8536,14210.0
2024-06-07 14:40:00,98.13,98.13,97.96,98.01,15448.0,96.8536,96.8536,96.6858,96.7351,15448.0
2024-06-07 14:50:00,98.02,98.03,97.91,97.98,14629.0,96.745,96.7549,96.6364,96.7055,14629.0
2024-06-07 15:00:00,98.0,98.05,97.91,97.98,27651.0,96.7253,96.7746,96.6364,96.7055,27651.0
2024-06-07 15:10:00,97.99,98.0,97.88,97.91,23578.0,96.7154,96.7253,96.6068,96.6364,23578.0
2024-06-07 15:20:00,97.92,97.97,97.78,97.97,15073.0,96.6463,96.6956,96.5081,96.6956,15073.0
2024-06-07 15:30:00,97.96,98.0,97.87,97.9,57086.0,96.6858,96.7253,96.5969,96.6266,57086.0
2024-06-07 15:40:00,97.92,97.95,97.81,97.88,74178.0,96.6463,96.6759,96.5377,96.6068,74178.0
2024-06-07 15:50:00,97.87,98.06,97.63,97.74,282140.0,96.5969,96.7845,96.3601,96.4686,282140.0
2024-06-10 09:30:00,97.15,97.46,96.25,96.52,74282.0,95.8863,96.1923,94.998,95.2645,74282.0
2024-06-10 09:40:00,96.46,96.9,96.26,96.83,22417.0,95.2053,95.6396,95.0079,95.5705,22417.0
2024-06-10 09:50:00,96.8,97.05,96.51,96.59,33287.0,95.5409,95.7876,95.2546,95.3336,33287.0
2024-06-10 10:00:00,96.61,96.72,96.38,96.54,33291.0,95.3533,95.4619,95.1263,95.2842,33291.0
2024-06-10 10:10:00,96.55,96.61,96.31,96.49,20977.0,95.2941,95.3533,95.0572,95.2349,20977.0
2024-06-10 10:20:00,96.45,96.57,96.33,96.45,19987.0,95.1954,95.3139,95.077,95.1954,19987.0
2024-06-10 10:30:00,96.45,96.45,96.21,96.3,10022.0,95.1954,95.1954,94.9585,95.0474,10022.0
2024-06-10 10:40:00,96.32,96.47,96.26,96.39,17044.0,95.0671,95.2152,95.0079,95.1362,17044.0
2024-06-10 10:50:00,96.39,96.41,96.17,96.23,58996.0,95.1362,95.1559,94.9191,94.9783,58996.0
2024-06-10 11:00:00,96.2,96.24,96.08,96.13,14905.0,94.9487,94.9881,94.8302,94.8796,14905.0
2024-06-10 11:10:00,96.14,96.14,95.85,96.11,41019.0,94.8895,94.8895,94.6032,94.8598,41019.0
2024-06-10 11:20:00,96.12,96.41,96.1,96.41,10595.0,94.8697,95.1559,94.85,95.1559,10595.0
2024-06-10 11:30:00,96.42,96.46,96.3,96.36,18740.0,95.1658,95.2053,95.0474,95.1066,18740.0
2024-06-10 11:40:00,96.31,96.41,96.28,96.36,29118.0,95.0572,95.1559,95.0276,95.1066,29118.0
2024-06-10 11:50:00,96.36,96.6,96.33,96.54,42367.0,95.1066,95.3435,95.077,95.2842,42367.0
2024-06-10 12:00:00,96.54,96.82,96.5,96.65,37274.0,95.2842,95.5606,95.2448,95.3928,37274.0
2024-06-10 12:10:00,96.66,96.91,96.62,96.83,30459.0,95.4027,95.6494,95.3632,95.5705,30459.0
2024-06-10 12:20:00,96.84,96.85,96.58,96.58,21824.0,95.5803,95.5902,95.3237,95.3237,21824.0
2024-06-10 12:30:00,96.58,96.6,96.52,96.58,5167.0,95.3237,95.3435,95.2645,95.3237,5167.0
2024-06-10 12:40:00,96.58,96.58,96.46,96.48,17392.0,95.3237,95.3237,95.2053,95.225,17392.0
2024-06-10 12:50:00,96.48,96.49,96.39,96.45,9660.0,95.225,95.2349,95.1362,95.1954,9660.0
2024-06-10 13:00:00,96.41,96.41,96.27,96.39,46280.0,95.1559,95.1559,95.0178,95.1362,46280.0
2024-06-10 13:10:00,96.38,96.57,96.35,96.57,41458.0,95.1263,95.3139,95.0967,95.3139,41458.0
2024-06-10 13:20:00,96.57,96.68,96.48,96.54,31475.0,95.3139,95.4224,95.225,95.2842,31475.0
2024-06-10 13:30:00,96.53,96.73,96.5,96.69,15914.0,95.2744,95.4718,95.2448,95.4323,15914.0
2024-06-10 13:40:00,96.71,97.16,96.67,97.08,19923.0,95.452,95.8962,95.4126,95.8172,19923.0
2024-06-10 13:50:00,97.09,97.3,97.09,97.13,27797.0,95.8271,96.0344,95.8271,95.8666,27797.0
2024-06-10 14:00:00,97.13,97.19,96.98,97.16,34559.0,95.8666,95.9258,95.7185,95.8962,34559.0
2024-06-10 14:10:00,97.19,97.25,97.05,97.25,24420.0,95.9258,95.985,95.7876,95.985,24420.0
2024-06-10 14:20:00,97.25,97.36,97.14,97.26,53290.0,95.985,96.0936,95.8764,95.9949,53290.0
2024-06-10 14:30:00,97.27,97.45,97.21,97.24,29446.0,96.0048,96.1824,95.9455,95.9751,29446.0
2024-06-10 14:40:00,97.25,97.31,97.19,97.22,21261.0,95.985,96.0442,95.9258,95.9554,21261.0
2024-06-10 14:50:00,97.22,97.27,97.16,97.23,22020.0,95.9554,96.0048,95.8962,95.9653,22020.0
2024-06-10 15:00:00,97.22,97.28,97.15,97.26,25894.0,95.9554,96.0146,95.8863,95.9949,25894.0
2024-06-10 15:10:00,97.23,97.28,97.06,97.1,34858.0,95.9653,96.0146,95.7975,95.837,34858.0
2024-06-10 15:20:00,97.1,97.13,96.98,97.05,20254.0,95.837,95.8666,95.7185,95.7876,20254.0
2024-06-10 15:30:00,97.02,97.05,96.85,96.89,45976.0,95.758,95.7876,95.5902,95.6297,45976.0
2024-06-10 15:40:00,96.9,97.01,96.85,96.97,56929.0,95.6396,95.7481,95.5902,95.7087,56929.0
2024-06-10 15:50:00,96.96,97.44,96.91,97.34,265935.0,95.6988,96.1725,95.6494,96.0738,265935.0
2024-06-11 09:30:00,97.2,97.22,96.54,96.62,19105.0,95.9357,95.9554,95.2842,95.3632,19105.0
2024-06-11 09:40:00,96.59,96.68,96.25,96.59,31893.0,95.3336,95.4224,94.998,95.3336,31893.0
2024-06-11 09:50:00,96.59,96.95,96.51,96.75,27547.0,95.3336,95.6889,95.2546,95.4915,27547.0
2024-06-11 10:00:00,96.73,96.88,96.62,96.71,23160.0,95.4718,95.6198,95.3632,95.452,23160.0
2024-06-11 10:10:00,96.7,96.7,96.42,96.57,12093.0,95.4422,95.4422,95.1658,95.3139,12093.0
2024-06-11 10:20:00,96.6,96.8,96.46,96.61,10882.0,95.3435,95.5409,95.2053,95.3533,10882.0
2024-06-11 10:30:00,96.56,96.85,96.44,96.79,22420.0,95.304,95.5902,95.1855,95.531,22420.0
2024-06-11 10:40:00,96.75,96.86,96.69,96.69,17154.0,95.4915,95.6001,95.4323,95.4323,17154.0
2024-06-11 10:50:00,96.68,96.78,96.43,96.65,38133.0,95.4224,95.5211,95.1757,95.3928,38133.0
2024-06-11 11:00:00,96.67,96.88,96.67,96.76,11921.0,95.4126,95.6198,95.4126,95.5014,11921.0
2024-06-11 11:10:00,96.76,96.78,96.6,96.77,7451.0,95.5014,95.5211,95.3435,95.5113,7451.0
2024-06-11 11:20:00,96.78,96.78,96.7,96.76,7522.0,95.5211,95.5211,95.4422,95.5014,7522.0
2024-06-11 11:30:00,96.76,96.84,96.61,96.71,7715.0,95.5014,95.5803,95.3533,95.452,7715.0
2024-06-11 11:40:00,96.67,96.75,96.54,96.65,9216.0,95.4126,95.4915,95.2842,95.3928,9216.0
2024-06-11 11:50:00,96.63,96.78,96.59,96.72,9876.0,95.3731,95.5211,95.3336,95.4619,9876.0
2024-06-11 12:00:00,96.72,96.72,96.52,96.52,6197.0,95.4619,95.4619,95.2645,95.2645,6197.0
2024-06-11 12:10:00,96.55,96.58,96.39,96.39,18414.0,95.2941,95.3237,95.1362,95.1362,18414.0
2024-06-11 12:20:00,96.36,96.42,96.34,96.38,9595.0,95.1066,95.1658,95.0868,95.1263,9595.0
2024-06-11 12:30:00,96.41,96.62,96.39,96.62,8716.0,95.1559,95.3632,95.1362,95.3632,8716.0
2024-06-11 12:40:00,96.66,96.71,96.48,96.5,10480.0,95.4027,95.452,95.225,95.2448,10480.0
2024-06-11 12:50:00,96.47,96.65,96.45,96.62,9291.0,95.2152,95.3928,95.1954,95.3632,9291.0
2024-06-11 13:00:00,96.59,96.65,96.46,96.5,10485.0,95.3336,95.3928,95.2053,95.2448,10485.0
2024-06-11 13:10:00,96.47,96.52,96.31,96.32,6753.0,95.2152,95.2645,95.0572,95.0671,6753.0
2024-06-11 13:20:00,96.33,96.35,96.25,96.35,7046.0,95.077,95.0967,94.998,95.0967,7046.0
2024-06-11 13:30:00,96.35,96.46,96.35,96.38,5916.0,95.0967,95.2053,95.0967,95.1263,5916.0
2024-06-11 13:40:00,96.35,96.47,96.35,96.44,12477.0,95.0967,95.2152,95.0967,95.1855,12477.0
2024-06-11 13:50:00,96.46,96.49,96.42,96.48,8346.0,95.2053,95.2349,95.1658,95.225,8346.0
2024-06-11 14:00:00,96.47,96.48,96.41,96.41,6342.0,95.2152,95.225,95.1559,95.1559,6342.0
2024-06-11 14:10:00,96.39,96.52,96.38,96.52,10011.0,95.1362,95.2645,95.1263,95.2645,10011.0
2024-06-11 14:20:00,96.49,96.7,96.47,96.68,12089.0,95.2349,95.4422,95.2152,95.4224,12089.0
2024-06-11 14:30:00,96.7,96.71,96.61,96.7,8156.0,95.4422,95.452,95.3533,95.4422,8156.0
2024-06-11 14:40:00,96.7,96.78,96.68,96.77,11058.0,95.4422,95.5211,95.4224,95.5113,11058.0
2024-06-11 14:50:00,96.78,96.8,96.71,96.76,11094.0,95.5211,95.5409,95.452,95.5014,11094.0
2024-06-11 15:00:00,96.74,96.86,96.65,96.72,11170.0,95.4816,95.6001,95.3928,95.4619,11170.0
2024-06-11 15:10:00,96.73,96.74,96.64,96.73,17898.0,95.4718,95.4816,95.3829,95.4718,17898.0
2024-06-11 15:20:00,96.73,96.85,96.7,96.84,18549.0,95.4718,95.5902,95.4422,95.5803,18549.0
2024-06-11 15:30:00,96.83,96.84,96.61,96.75,30747.0,95.5705,95.5803,95.3533,95.4915,30747.0
2024-06-11 15:40:00,96.75,96.79,96.66,96.66,31947.0,95.4915,95.531,95.4027,95.4027,31947.0
2024-06-11 15:50:00,96.66,96.83,96.56,96.68,117539.0,95.4027,95.5705,95.304,95.4224,117539.0
2024-06-12 09:30:00,97.6,97.83,96.75,96.84,44156.0,96.3305,96.5575,95.4915,95.5803,44156.0
2024-06-12 09:40:00,96.91,96.95,96.53,96.73,38402.0,95.6494,95.6889,95.2744,95.4718,38402.0
2024-06-12 09:50:00,96.73,96.8,96.4,96.45,108592.0,95.4718,95.5409,95.1461,95.1954,108592.0
2024-06-12 10:00:00,96.44,96.46,95.97,95.99,59973.0,95.1855,95.2053,94.7217,94.7414,59973.0
2024-06-12 10:10:00,96.06,96.6,95.99,96.58,29308.0,94.8105,95.3435,94.7414,95.3237,29308.0
2024-06-12 10:20:00,96.6,96.73,96.52,96.64,29704.0,95.3435,95.4718,95.2645,95.3829,29704.0
2024-06-12 10:30:00,96.61,96.77,96.54,96.7,50080.0,95.3533,95.5113,95.2842,95.4422,50080.0
2024-06-12 10:40:00,96.73,96.99,96.5,96.99,85128.0,95.4718,95.7284,95.2448,95.7284,85128.0
2024-06-12 10:50:00,97.0,97.37,96.89,97.37,49047.0,95.7383,96.1035,95.6297,96.1035,49047.0
2024-06-12 11:00:00,97.36,97.37,96.92,96.92,45961.0,96.0936,96.1035,95.6593,95.6593,45961.0
2024-06-12 11:10:00,96.91,97.11,96.77,97.11,30234.0,95.6494,95.8468,95.5113,95.8468,30234.0
2024-06-12 11:20:00,97.08,97.26,96.98,97.26,22892.0,95.8172,95.9949,95.7185,95.9949,22892.0
2024-06-12 11:30:00,97.24,97.56,97.24,97.45,37498.0,95.9751,96.291,95.9751,96.1824,37498.0
2024-06-12 11:40:00,97.39,97.45,96.99,97.02,15800.0,96.1232,96.1824,95.7284,95.758,15800.0
2024-06-12 11:50:00,96.98,97.1,96.97,96.98,12086.0,95.7185,95.837,95.7087,95.7185,12086.0
2024-06-12 12:00:00,96.97,96.97,96.62,96.64,8118.0,95.7087,95.7087,95.3632,95.3829,8118.0
2024-06-12 12:10:00,96.64,96.78,96.42,96.42,20829.0,95.3829,95.5211,95.1658,95.1658,20829.0
2024-06-12 12:20:00,96.41,96.41,96.15,96.16,24019.0,95.1559,95.1559,94.8993,94.9092,24019.0
2024-06-12 12:30:00,96.16,96.21,95.92,95.95,40551.0,94.9092,94.9585,94.6723,94.7019,40551.0
2024-06-12 12:40:00,95.92,95.98,95.82,95.84,20744.0,94.6723,94.7315,94.5736,94.5934,20744.0
2024-06-12 12:50:00,95.84,95.86,95.77,95.86,27854.0,94.5934,94.6131,94.5243,94.6131,27854.0
2024-06-12 13:00:00,95.84,95.94,95.77,95.91,34739.0,94.5934,94.6921,94.5243,94.6624,34739.0
2024-06-12 13:10:00,95.9,95.9,95.74,95.88,18849.0,94.6526,94.6526,94.4947,94.6328,18849.0
2024-06-12 13:20:00,95.87,95.94,95.73,95.8,28781.0,94.623,94.6921,94.4848,94.5539,28781.0
2024-06-12 13:30:00,95.76,95.86,95.67,95.74,19100.0,94.5144,94.6131,94.4256,94.4947,19100.0
2024-06-12 13:40:00,95.75,95.77,95.67,95.72,12030.0,94.5045,94.5243,94.4256,94.4749,12030.0
2024-06-12 13:50:00,95.74,96.18,95.72,96.07,11682.0,94.4947,94.9289,94.4749,94.8204,11682.0
2024-06-12 14:00:00,96.03,96.06,95.6,96.0,14682.0,94.7809,94.8105,94.3565,94.7513,14682.0
2024-06-12 14:10:00,96.08,96.1,95.79,95.85,29413.0,94.8302,94.85,94.544,94.6032,29413.0
2024-06-12 14:20:00,95.8,96.2,95.78,96.15,23438.0,94.5539,94.9487,94.5341,94.8993,23438.0
2024-06-12 14:30:00,96.15,96.24,95.89,96.02,11652.0,94.8993,94.9881,94.6427,94.771,11652.0
2024-06-12 14:40:00,96.04,96.04,95.57,95.59,13688.0,94.7908,94.7908,94.3269,94.3466,13688.0
2024-06-12 14:50:00,95.6,95.8,95.49,95.61,16768.0,94.3565,94.5539,94.2479,94.3663,16768.0
2024-06-12 15:00:00,95.56,95.9,95.56,95.89,18357.0,94.317,94.6526,94.317,94.6427,18357.0
2024-06-12 15:10:00,95.87,95.97,95.71,95.9,13613.0,94.623,94.7217,94.465,94.6526,13613.0
2024-06-12 15:20:00,95.9,95.93,95.37,95.48,26148.0,94.6526,94.6822,94.1295,94.238,26148.0
2024-06-12 15:30:00,95.51,95.6,95.4,95.47,24331.0,94.2676,94.3565,94.1591,94.2282,24331.0
2024-06-12 15:40:00,95.45,95.66,95.42,95.59,32055.0,94.2084,94.4157,94.1788,94.3466,32055.0
2024-06-12 15:50:00,95.6,95.76,95.39,95.44,126113.0,94.3565,94.5144,94.1492,94.1986,126113.0
2024-06-13 09:30:00,95.5,95.5,94.5,94.5,56490.0,94.2578,94.2578,93.2708,93.2708,56490.0
2024-06-13 09:40:00,94.54,94.69,94.14,94.24,13304.0,93.3103,93.4583,92.9155,93.0142,13304.0
2024-06-13 09:50:00,94.25,94.35,94.16,94.28,29281.0,93.024,93.1227,92.9352,93.0536,29281.0
2024-06-13 10:00:00,94.22,94.35,94.01,94.28,36761.0,92.9944,93.1227,92.7872,93.0536,36761.0
2024-06-13 10:10:00,94.27,94.4,94.13,94.13,25084.0,93.0438,93.1721,92.9056,92.9056,25084.0
2024-06-13 10:20:00,94.13,94.14,93.83,93.84,32834.0,92.9056,92.9155,92.6095,92.6194,32834.0
2024-06-13 10:30:00,93.79,93.96,93.66,93.83,14306.0,92.57,92.7378,92.4417,92.6095,14306.0
2024-06-13 10:40:00,93.81,93.81,93.48,93.5,40347.0,92.5898,92.5898,92.2641,92.2838,40347.0
2024-06-13 10:50:00,93.55,93.77,93.47,93.54,16334.0,92.3331,92.5503,92.2542,92.3233,16334.0
2024-06-13 11:00:00,93.54,93.57,93.35,93.4,16403.0,92.3233,92.3529,92.1357,92.1851,16403.0
2024-06-13 11:10:00,93.42,93.52,93.41,93.43,9222.0,92.2048,92.3035,92.195,92.2147,9222.0
2024-06-13 11:20:00,93.45,93.63,93.4,93.59,12167.0,92.2344,92.4121,92.1851,92.3726,12167.0
2024-06-13 11:30:00,93.56,93.73,93.55,93.7,11156.0,92.343,92.5108,92.3331,92.4812,11156.0
2024-06-13 11:40:00,93.71,93.75,93.57,93.74,20932.0,92.4911,92.5305,92.3529,92.5207,20932.0
2024-06-13 11:50:00,93.73,93.81,93.67,93.74,12536.0,92.5108,92.5898,92.4516,92.5207,12536.0
2024-06-13 12:00:00,93.72,93.76,93.55,93.6,9471.0,92.5009,92.5404,92.3331,92.3825,9471.0
2024-06-13 12:10:00,93.63,93.69,93.53,93.55,9006.0,92.4121,92.4713,92.3134,92.3331,9006.0
2024-06-13 12:20:00,93.52,93.62,93.52,93.58,8842.0,92.3035,92.4022,92.3035,92.3628,8842.0
2024-06-13 12:30:00,93.55,93.64,93.53,93.58,7904.0,92.3331,92.422,92.3134,92.3628,7904.0
2024-06-13 12:40:00,93.56,93.56,93.38,93.39,11512.0,92.343,92.343,92.1654,92.1752,11512.0
2024-06-13 12:50:00,93.36,93.54,93.32,93.42,12027.0,92.1456,92.3233,92.1061,92.2048,12027.0
2024-06-13 13:00:00,93.4,93.53,93.34,93.46,53255.0,92.1851,92.3134,92.1259,92.2443,53255.0
2024-06-13 13:10:00,93.42,93.48,93.36,93.43,19246.0,92.2048,92.2641,92.1456,92.2147,19246.0
2024-06-13 13:20:00,93.46,93.54,93.23,93.37,50489.0,92.2443,92.3233,92.0173,92.1555,50489.0
2024-06-13 13:30:00,93.39,93.44,93.15,93.36,20316.0,92.1752,92.2246,91.9383,92.1456,20316.0
2024-06-13 13:40:00,93.38,93.55,93.38,93.49,9128.0,92.1654,92.3331,92.1654,92.2739,9128.0
2024-06-13 13:50:00,93.48,93.48,93.3,93.35,26338.0,92.2641,92.2641,92.0864,92.1357,26338.0
2024-06-13 14:00:00,93.35,93.47,93.33,93.47,19627.0,92.1357,92.2542,92.116,92.2542,19627.0
2024-06-13 14:10:00,93.46,93.67,93.46,93.65,23832.0,92.2443,92.4516,92.2443,92.4318,23832.0
2024-06-13 14:20:00,93.62,93.81,93.56,93.59,52463.0,92.4022,92.5898,92.343,92.3726,52463.0
2024-06-13 14:30:00,93.61,93.63,93.47,93.52,56001.0,92.3924,92.4121,92.2542,92.3035,56001.0
2024-06-13 14:40:00,93.54,93.77,93.52,93.75,19198.0,92.3233,92.5503,92.3035,92.5305,19198.0
2024-06-13 14:50:00,93.75,93.78,93.54,93.54,15489.0,92.5305,92.5601,92.3233,92.3233,15489.0
2024-06-13 15:00:00,93.51,93.67,93.51,93.67,32243.0,92.2937,92.4516,92.2937,92.4516,32243.0
2024-06-13 15:10:00,93.66,93.73,93.58,93.61,30332.0,92.4417,92.5108,92.3628,92.3924,30332.0
2024-06-13 15:20:00,93.62,93.68,93.58,93.59,38469.0,92.4022,92.4614,92.3628,92.3726,38469.0
2024-06-13 15:30:00,93.58,93.62,93.51,93.58,32189.0,92.3628,92.4022,92.2937,92.3628,32189.0
2024-06-13 15:40:00,93.58,93.65,93.49,93.59,75976.0,92.3628,92.4318,92.2739,92.3726,75976.0
2024-06-13 15:50:00,93.59,93.84,93.52,93.64,244026.0,92.3726,92.6194,92.3035,92.422,244026.0
2024-06-14 09:30:00,92.68,93.36,92.61,93.29,112198.0,91.7173,92.3902,91.648,92.321,112198.0
2024-06-14 09:40:00,93.26,93.61,93.15,93.2,22254.0,92.2913,92.6376,92.1824,92.2319,22254.0
2024-06-14 09:50:00,93.11,93.33,92.95,93.14,51252.0,92.1428,92.3605,91.9845,92.1725,51252.0
2024-06-14 10:00:00,93.22,93.23,92.94,92.96,27211.0,92.2517,92.2616,91.9746,91.9944,27211.0
2024-06-14 10:10:00,92.95,92.95,92.58,92.79,23631.0,91.9845,91.9845,91.6183,91.8262,23631.0
2024-06-14 10:20:00,92.72,92.77,92.5,92.6,17695.0,91.7569,91.8064,91.5392,91.6381,17695.0
2024-06-14 10:30:00,92.57,92.97,92.45,92.93,33666.0,91.6084,92.0043,91.4897,91.9647,33666.0
2024-06-14 10:40:00,92.93,93.2,92.9,93.13,24161.0,91.9647,92.2319,91.935,92.1626,24161.0
2024-06-14 10:50:00,93.15,93.18,92.71,92.74,13075.0,92.1824,92.2121,91.747,91.7767,13075.0
2024-06-14 11:00:00,92.68,92.78,92.66,92.68,10217.0,91.7173,91.8163,91.6975,91.7173,10217.0
2024-06-14 11:10:00,92.67,92.96,92.61,92.66,42904.0,91.7074,91.9944,91.648,91.6975,42904.0
2024-06-14 11:20:00,92.67,92.83,92.57,92.79,10485.0,91.7074,91.8657,91.6084,91.8262,10485.0
2024-06-14 11:30:00,92.81,92.93,92.71,92.74,22142.0,91.846,91.9647,91.747,91.7767,22142.0
2024-06-14 11:40:00,92.72,92.72,92.55,92.58,9682.0,91.7569,91.7569,91.5887,91.6183,9682.0
2024-06-14 11:50:00,92.58,92.79,92.53,92.79,26167.0,91.6183,91.8262,91.5689,91.8262,26167.0
2024-06-14 12:00:00,92.76,92.76,92.47,92.49,7088.0,91.7965,91.7965,91.5095,91.5293,7088.0
2024-06-14 12:10:00,92.51,92.71,92.49,92.66,12938.0,91.5491,91.747,91.5293,91.6975,12938.0
2024-06-14 12:20:00,92.65,92.7,92.61,92.62,10065.0,91.6876,91.7371,91.648,91.6579,10065.0
2024-06-14 12:30:00,92.62,92.69,92.55,92.69,18413.0,91.6579,91.7272,91.5887,91.7272,18413.0
2024-06-14 12:40:00,92.68,92.85,92.65,92.74,20382.0,91.7173,91.8855,91.6876,91.7767,20382.0
2024-06-14 12:50:00,92.77,92.84,92.66,92.79,10193.0,91.8064,91.8756,91.6975,91.8262,10193.0
2024-06-14 13:00:00,92.77,93.0,92.77,92.99,13899.0,91.8064,92.034,91.8064,92.0241,13899.0
2024-06-14 13:10:00,92.98,93.01,92.75,92.93,41473.0,92.0142,92.0439,91.7866,91.9647,41473.0
2024-06-14 13:20:00,92.9,92.99,92.87,92.88,9326.0,91.935,92.0241,91.9053,91.9152,9326.0
2024-06-14 13:30:00,92.85,92.91,92.78,92.9,7185.0,91.8855,91.9449,91.8163,91.935,7185.0
2024-06-14 13:40:00,92.89,92.91,92.74,92.81,23088.0,91.9251,91.9449,91.7767,91.846,23088.0
2024-06-14 13:50:00,92.8,92.92,92.79,92.9,21584.0,91.8361,91.9548,91.8262,91.935,21584.0
2024-06-14 14:00:00,92.92,92.99,92.82,92.91,11136.0,91.9548,92.0241,91.8558,91.9449,11136.0
2024-06-14 14:10:00,92.92,92.93,92.85,92.91,19255.0,91.9548,91.9647,91.8855,91.9449,19255.0
2024-06-14 14:20:00,92.92,93.03,92.91,92.97,184028.0,91.9548,92.0637,91.9449,92.0043,184028.0
2024-06-14 14:30:00,92.95,93.01,92.89,92.92,17278.0,91.9845,92.0439,91.9251,91.9548,17278.0
2024-06-14 14:40:00,92.94,93.01,92.9,93.01,24299.0,91.9746,92.0439,91.935,92.0439,24299.0
2024-06-14 14:50:00,93.01,93.26,93.0,93.2,43470.0,92.0439,92.2913,92.034,92.2319,43470.0
2024-06-14 15:00:00,93.2,93.36,93.2,93.34,34635.0,92.2319,92.3902,92.2319,92.3704,34635.0
2024-06-14 15:10:00,93.34,93.68,93.33,93.68,56796.0,92.3704,92.7069,92.3605,92.7069,56796.0
2024-06-14 15:20:00,93.67,93.91,93.67,93.84,55760.0,92.697,92.9345,92.697,92.8653,55760.0
2024-06-14 15:30:00,93.84,93.95,93.68,93.95,62723.0,92.8653,92.9741,92.7069,92.9741,62723.0
2024-06-14 15:40:00,93.96,94.05,93.82,93.98,83990.0,92.984,93.0731,92.8455,93.0038,83990.0
2024-06-14 15:50:00,93.97,94.2,93.87,94.17,298903.0,92.9939,93.2215,92.8949,93.1918,298903.0
2024-06-17 09:30:00,93.58,94.33,93.49,93.79,34133.0,92.608,93.3502,92.5189,92.8158,34133.0
2024-06-17 09:40:00,93.74,93.79,93.33,93.52,20914.0,92.7663,92.8158,92.3605,92.5486,20914.0
2024-06-17 09:50:00,93.49,93.57,93.05,93.23,14288.0,92.5189,92.5981,92.0835,92.2616,14288.0
2024-06-17 10:00:00,93.23,93.23,92.7,92.88,47240.0,92.2616,92.2616,91.7371,91.9152,47240.0
2024-06-17 10:10:00,92.93,92.93,92.47,92.48,37878.0,91.9647,91.9647,91.5095,91.5194,37878.0
2024-06-17 10:20:00,92.48,92.57,92.21,92.26,62585.0,91.5194,91.6084,91.2522,91.3017,62585.0
2024-06-17 10:30:00,92.26,92.4,92.08,92.1,37358.0,91.3017,91.4402,91.1235,91.1433,37358.0
2024-06-17 10:40:00,92.11,92.41,92.1,92.3,25154.0,91.1532,91.4501,91.1433,91.3412,25154.0
2024-06-17 10:50:00,92.31,92.31,91.97,92.09,58705.0,91.3511,91.3511,91.0147,91.1334,58705.0
2024-06-17 11:00:00,92.09,92.27,92.05,92.13,51377.0,91.1334,91.3116,91.0938,91.173,51377.0
2024-06-17 11:10:00,92.13,92.32,92.11,92.29,13068.0,91.173,91.361,91.1532,91.3314,13068.0
2024-06-17 11:20:00,92.3,92.36,92.18,92.2,12124.0,91.3412,91.4006,91.2225,91.2423,12124.0
2024-06-17 11:30:00,92.19,92.26,92.16,92.23,21392.0,91.2324,91.3017,91.2027,91.272,21392.0
2024-06-17 11:40:00,92.26,92.43,92.2,92.21,10537.0,91.3017,91.4699,91.2423,91.2522,10537.0
2024-06-17 11:50:00,92.17,92.32,92.17,92.23,9550.0,91.2126,91.361,91.2126,91.272,9550.0
2024-06-17 12:00:00,92.27,92.28,92.14,92.14,23676.0,91.3116,91.3215,91.1829,91.1829,23676.0
2024-06-17 12:10:00,92.16,92.24,92.13,92.18,39458.0,91.2027,91.2819,91.173,91.2225,39458.0
2024-06-17 12:20:00,92.16,92.36,92.16,92.34,63643.0,91.2027,91.4006,91.2027,91.3808,63643.0
2024-06-17 12:30:00,92.31,92.46,92.22,92.45,27816.0,91.3511,91.4996,91.2621,91.4897,27816.0
2024-06-17 12:40:00,92.45,92.5,92.25,92.42,17094.0,91.4897,91.5392,91.2918,91.46,17094.0
2024-06-17 12:50:00,92.42,92.68,92.41,92.68,18308.0,91.46,91.7173,91.4501,91.7173,18308.0
2024-06-17 13:00:00,92.68,92.83,92.66,92.73,31621.0,91.7173,91.8657,91.6975,91.7668,31621.0
2024-06-17 13:10:00,92.73,92.92,92.69,92.92,14989.0,91.7668,91.9548,91.7272,91.9548,14989.0
2024-06-17 13:20:00,92.9,92.95,92.82,92.9,16027.0,91.935,91.9845,91.8558,91.935,16027.0
2024-06-17 13:30:00,92.91,93.25,92.89,93.16,22275.0,91.9449,92.2814,91.9251,92.1923,22275.0
2024-06-17 13:40:00,93.11,93.12,92.97,93.08,24569.0,92.1428,92.1527,92.0043,92.1131,24569.0
2024-06-17 13:50:00,93.1,93.15,93.08,93.11,13664.0,92.1329,92.1824,92.1131,92.1428,13664.0
2024-06-17 14:00:00,93.12,93.32,93.09,93.31,23909.0,92.1527,92.3507,92.123,92.3408,23909.0
2024-06-17 14:10:00,93.33,93.54,93.28,93.5,31975.0,92.3605,92.5684,92.3111,92.5288,31975.0
2024-06-17 14:20:00,93.51,93.66,93.5,93.64,23809.0,92.5387,92.6871,92.5288,92.6673,23809.0
2024-06-17 14:30:00,93.64,93.82,93.63,93.81,38941.0,92.6673,92.8455,92.6574,92.8356,38941.0
2024-06-17 14:40:00,93.82,93.86,93.67,93.71,31190.0,92.8455,92.885,92.697,92.7366,31190.0
2024-06-17 14:50:00,93.7,93.72,93.4,93.44,37197.0,92.7267,92.7465,92.4298,92.4694,37197.0
2024-06-17 15:00:00,93.45,93.45,93.22,93.39,28125.0,92.4793,92.4793,92.2517,92.4199,28125.0
2024-06-17 15:10:00,93.41,93.58,93.39,93.52,28752.0,92.4397,92.608,92.4199,92.5486,28752.0
2024-06-17 15:20:00,93.52,93.65,93.47,93.62,32013.0,92.5486,92.6772,92.4991,92.6475,32013.0
2024-06-17 15:30:00,93.62,93.68,93.53,93.57,42162.0,92.6475,92.7069,92.5585,92.5981,42162.0
2024-06-17 15:40:00,93.57,93.74,93.56,93.7,68772.0,92.5981,92.7663,92.5882,92.7267,68772.0
2024-06-17 15:50:00,93.68,93.96,93.57,93.87,302424.0,92.7069,92.984,92.5981,92.8949,302424.0
2024-06-18 09:30:00,94.0,94.25,93.79,93.84,30723.0,93.0236,93.271,92.8158,92.8653,30723.0
2024-06-18 09:40:00,93.8,94.22,93.7,93.73,11510.0,92.8257,93.2413,92.7267,92.7564,11510.0
2024-06-18 09:50:00,93.84,93.97,93.48,93.48,18062.0,92.8653,92.9939,92.509,92.509,18062.0
2024-06-18 10:00:00,93.56,93.62,93.2,93.42,43716.0,92.5882,92.6475,92.2319,92.4496,43716.0
2024-06-18 10:10:00,93.42,93.52,93.28,93.37,64239.0,92.4496,92.5486,92.3111,92.4001,64239.0
2024-06-18 10:20:00,93.43,93.43,93.17,93.29,26460.0,92.4595,92.4595,92.2022,92.321,26460.0
2024-06-18 10:30:00,93.26,93.41,93.23,93.33,21697.0,92.2913,92.4397,92.2616,92.3605,21697.0
2024-06-18 10:40:00,93.33,93.33,93.03,93.1,47597.0,92.3605,92.3605,92.0637,92.1329,47597.0
2024-06-18 10:50:00,93.11,93.19,92.85,93.13,36055.0,92.1428,92.222,91.8855,92.1626,36055.0
2024-06-18 11:00:00,93.13,93.22,93.08,93.22,12278.0,92.1626,92.2517,92.1131,92.2517,12278.0
2024-06-18 11:10:00,93.22,93.33,93.11,93.15,22430.0,92.2517,92.3605,92.1428,92.1824,22430.0
2024-06-18 11:20:00,93.19,93.26,93.08,93.09,26535.0,92.222,92.2913,92.1131,92.123,26535.0
2024-06-18 11:30:00,93.09,93.17,93.05,93.12,12489.0,92.123,92.2022,92.0835,92.1527,12489.0
2024-06-18 11:40:00,93.15,93.18,93.01,93.07,44671.0,92.1824,92.2121,92.0439,92.1032,44671.0
2024-06-18 11:50:00,93.03,93.1,92.94,92.97,66607.0,92.0637,92.1329,91.9746,92.0043,66607.0
2024-06-18 12:00:00,92.99,93.02,92.82,92.84,27674.0,92.0241,92.0538,91.8558,91.8756,27674.0
2024-06-18 12:10:00,92.87,92.9,92.69,92.69,20029.0,91.9053,91.935,91.7272,91.7272,20029.0
2024-06-18 12:20:00,92.78,92.78,92.48,92.48,12373.0,91.8163,91.8163,91.5194,91.5194,12373.0
2024-06-18 12:30:00,92.46,92.47,92.28,92.28,22260.0,91.4996,91.5095,91.3215,91.3215,22260.0
2024-06-18 12:40:00,92.31,92.44,92.27,92.27,10411.0,91.3511,91.4798,91.3116,91.3116,10411.0
2024-06-18 12:50:00,92.26,92.32,92.2,92.22,10825.0,91.3017,91.361,91.2423,91.2621,10825.0
2024-06-18 13:00:00,92.22,92.22,91.99,92.01,11246.0,91.2621,91.2621,91.0345,91.0543,11246.0
2024-06-18 13:10:00,91.99,92.12,91.95,92.07,45985.0,91.0345,91.1631,90.9949,91.1136,45985.0
2024-06-18 13:20:00,92.12,92.17,91.96,91.98,18201.0,91.1631,91.2126,91.0048,91.0246,18201.0
2024-06-18 13:30:00,92.01,92.04,91.9,91.95,25551.0,91.0543,91.0839,90.9454,90.9949,25551.0
2024-06-18 13:40:00,91.98,91.98,91.76,91.92,38663.0,91.0246,91.0246,90.8069,90.9652,38663.0
2024-06-18 13:50:00,91.9,91.92,91.66,91.68,40377.0,90.9454,90.9652,90.7079,90.7277,40377.0
2024-06-18 14:00:00,91.73,91.84,91.67,91.73,37514.0,90.7772,90.886,90.7178,90.7772,37514.0
2024-06-18 14:10:00,91.73,91.81,91.6,91.73,28929.0,90.7772,90.8563,90.6485,90.7772,28929.0
2024-06-18 14:20:00,91.75,92.13,91.66,92.1,22231.0,90.797,91.173,90.7079,91.1433,22231.0
2024-06-18 14:30:00,92.13,92.23,92.06,92.12,27809.0,91.173,91.272,91.1037,91.1631,27809.0
2024-06-18 14:40:00,92.13,92.23,92.06,92.09,43471.0,91.173,91.272,91.1037,91.1334,43471.0
2024-06-18 14:50:00,92.07,92.07,91.92,92.04,20701.0,91.1136,91.1136,90.9652,91.0839,20701.0
2024-06-18 15:00:00,92.04,92.04,91.86,91.88,49016.0,91.0839,91.0839,90.9058,90.9256,49016.0
2024-06-18 15:10:00,91.91,91.92,91.81,91.81,51664.0,90.9553,90.9652,90.8563,90.8563,51664.0
2024-06-18 15:20:00,91.83,92.12,91.83,92.07,154267.0,90.8761,91.1631,90.8761,91.1136,154267.0
2024-06-18 15:30:00,92.08,92.31,92.0,92.26,44046.0,91.1235,91.3511,91.0444,91.3017,44046.0
2024-06-18 15:40:00,92.25,92.28,92.08,92.13,80501.0,91.2918,91.3215,91.1235,91.173,80501.0
2024-06-18 15:50:00,92.14,92.28,92.08,92.2,239384.0,91.1829,91.3215,91.1235,91.2423,239384.0
2024-06-20 09:30:00,92.1,92.91,92.01,92.8,45421.0,91.1433,91.9449,91.0543,91.8361,45421.0
2024-06-20 09:40:00,92.8,93.19,92.64,93.06,19613.0,91.8361,92.222,91.6777,92.0934,19613.0
2024-06-20 09:50:00,93.07,93.2,92.77,92.86,27935.0,92.1032,92.2319,91.8064,91.8954,27935.0
2024-06-20 10:00:00,92.88,93.31,92.8,93.09,26451.0,91.9152,92.3408,91.8361,92.123,26451.0
2024-06-20 10:10:00,93.05,93.84,93.05,93.78,32160.0,92.0835,92.8653,92.0835,92.8059,32160.0
2024-06-20 10:20:00,93.74,93.82,93.39,93.39,15524.0,92.7663,92.8455,92.4199,92.4199,15524.0
2024-06-20 10:30:00,93.39,93.63,93.31,93.62,24848.0,92.4199,92.6574,92.3408,92.6475,24848.0
2024-06-20 10:40:00,93.62,93.87,93.45,93.71,22577.0,92.6475,92.8949,92.4793,92.7366,22577.0
2024-06-20 10:50:00,93.71,93.88,93.66,93.81,31376.0,92.7366,92.9048,92.6871,92.8356,31376.0
2024-06-20 11:00:00,93.78,93.86,93.32,93.33,66228.0,92.8059,92.885,92.3507,92.3605,66228.0
2024-06-20 11:10:00,93.32,93.51,93.25,93.25,25416.0,92.3507,92.5387,92.2814,92.2814,25416.0
2024-06-20 11:20:00,93.27,93.27,93.06,93.12,13838.0,92.3012,92.3012,92.0934,92.1527,13838.0
2024-06-20 11:30:00,93.12,93.26,93.02,93.04,25680.0,92.1527,92.2913,92.0538,92.0736,25680.0
2024-06-20 11:40:00,93.05,93.16,93.02,93.1,11121.0,92.0835,92.1923,92.0538,92.1329,11121.0
2024-06-20 11:50:00,93.12,93.13,93.01,93.06,17806.0,92.1527,92.1626,92.0439,92.0934,17806.0
2024-06-20 12:00:00,93.07,93.19,93.06,93.16,15611.0,92.1032,92.222,92.0934,92.1923,15611.0
2024-06-20 12:10:00,93.18,93.55,93.17,93.48,52616.0,92.2121,92.5783,92.2022,92.509,52616.0
2024-06-20 12:20:00,93.5,93.63,93.43,93.53,51504.0,92.5288,92.6574,92.4595,92.5585,51504.0
2024-06-20 12:30:00,93.47,93.47,93.24,93.24,50764.0,92.4991,92.4991,92.2715,92.2715,50764.0
2024-06-20 12:40:00,93.24,93.59,93.24,93.53,17328.0,92.2715,92.6178,92.2715,92.5585,17328.0
2024-06-20 12:50:00,93.53,93.54,93.46,93.49,17215.0,92.5585,92.5684,92.4892,92.5189,17215.0
2024-06-20 13:00:00,93.49,93.69,93.49,93.63,39704.0,92.5189,92.7168,92.5189,92.6574,39704.0
2024-06-20 13:10:00,93.61,94.04,93.56,94.0,116026.0,92.6376,93.0632,92.5882,93.0236,116026.0
2024-06-20 13:20:00,94.0,94.05,93.86,94.05,33955.0,93.0236,93.0731,92.885,93.0731,33955.0
2024-06-20 13:30:00,94.06,94.24,94.04,94.16,79000.0,93.083,93.2611,93.0632,93.1819,79000.0
2024-06-20 13:40:00,94.17,94.4,94.16,94.4,34503.0,93.1918,93.4194,93.1819,93.4194,34503.0
2024-06-20 13:50:00,94.4,94.67,94.32,94.62,32910.0,93.4194,93.6866,93.3403,93.6371,32910.0
2024-06-20 14:00:00,94.63,94.73,94.57,94.67,35922.0,93.647,93.746,93.5877,93.6866,35922.0
2024-06-20 14:10:00,94.68,94.89,94.65,94.73,50529.0,93.6965,93.9043,93.6668,93.746,50529.0
2024-06-20 14:20:00,94.71,94.78,94.58,94.68,45970.0,93.7262,93.7955,93.5976,93.6965,45970.0
2024-06-20 14:30:00,94.68,94.98,94.66,94.94,48152.0,93.6965,93.9934,93.6767,93.9538,48152.0
2024-06-20 14:40:00,94.94,95.03,94.75,94.84,41074.0,93.9538,94.0429,93.7658,93.8549,41074.0
2024-06-20 14:50:00,94.84,94.85,94.62,94.71,31052.0,93.8549,93.8648,93.6371,93.7262,31052.0
2024-06-20 15:00:00,94.73,94.74,94.4,94.56,43409.0,93.746,93.7559,93.4194,93.5778,43409.0
2024-06-20 15:10:00,94.55,94.72,94.51,94.58,64778.0,93.5679,93.7361,93.5283,93.5976,64778.0
2024-06-20 15:20:00,94.57,94.68,94.44,94.68,45364.0,93.5877,93.6965,93.459,93.6965,45364.0
2024-06-20 15:30:00,94.67,94.67,94.49,94.6,76444.0,93.6866,93.6866,93.5085,93.6174,76444.0
2024-06-20 15:40:00,94.59,94.61,94.33,94.39,94131.0,93.6075,93.6273,93.3502,93.4095,94131.0
2024-06-20 15:50:00,94.4,94.7,94.19,94.45,405265.0,93.4194,93.7163,93.2116,93.4689,405265.0
2024-06-21 09:30:00,94.52,95.39,94.36,95.28,244929.0,93.5382,94.3992,93.3799,94.2903,244929.0
2024-06-21 09:40:00,95.41,95.64,95.07,95.61,41987.0,94.4189,94.6466,94.0825,94.6169,41987.0
2024-06-21 09:50:00,95.64,96.0,95.46,95.67,77467.0,94.6466,95.0028,94.4684,94.6762,77467.0
2024-06-21 10:00:00,95.68,95.75,94.65,94.78,26494.0,94.6861,94.7554,93.6668,93.7955,26494.0
2024-06-21 10:10:00,94.81,94.92,94.13,94.26,52284.0,93.8252,93.934,93.1522,93.2809,52284.0
2024-06-21 10:20:00,94.28,94.56,94.21,94.55,28488.0,93.3007,93.5778,93.2314,93.5679,28488.0
2024-06-21 10:30:00,94.54,94.61,94.42,94.42,32094.0,93.558,93.6273,93.4392,93.4392,32094.0
2024-06-21 10:40:00,94.43,94.48,94.21,94.37,35579.0,93.4491,93.4986,93.2314,93.3897,35579.0
2024-06-21 10:50:00,94.35,94.44,94.22,94.36,22418.0,93.37,93.459,93.2413,93.3799,22418.0
2024-06-21 11:00:00,94.37,94.39,94.05,94.17,18207.0,93.3897,93.4095,93.0731,93.1918,18207.0
2024-06-21 11:10:00,94.13,94.14,94.0,94.03,18985.0,93.1522,93.1621,93.0236,93.0533,18985.0
2024-06-21 11:20:00,94.03,94.07,93.94,93.94,18621.0,93.0533,93.0929,92.9642,92.9642,18621.0
2024-06-21 11:30:00,93.92,93.99,93.81,93.94,18448.0,92.9444,93.0137,92.8356,92.9642,18448.0
2024-06-21 11:40:00,93.93,93.97,93.64,93.83,16537.0,92.9543,92.9939,92.6673,92.8554,16537.0
2024-06-21 11:50:00,93.81,93.81,93.67,93.68,7012.0,92.8356,92.8356,92.697,92.7069,7012.0
2024-06-21 12:00:00,93.69,93.7,93.56,93.66,13887.0,92.7168,92.7267,92.5882,92.6871,13887.0
2024-06-21 12:10:00,93.69,93.83,93.68,93.69,4812.0,92.7168,92.8554,92.7069,92.7168,4812.0
2024-06-21 12:20:00,93.69,93.85,93.65,93.84,10760.0,92.7168,92.8751,92.6772,92.8653,10760.0
2024-06-21 12:30:00,93.85,93.95,93.85,93.91,8813.0,92.8751,92.9741,92.8751,92.9345,8813.0
2024-06-21 12:40:00,93.91,94.02,93.74,93.81,39498.0,92.9345,93.0434,92.7663,92.8356,39498.0
2024-06-21 12:50:00,93.81,93.94,93.79,93.94,13564.0,92.8356,92.9642,92.8158,92.9642,13564.0
2024-06-21 13:00:00,93.96,93.98,93.83,93.84,11920.0,92.984,93.0038,92.8554,92.8653,11920.0
2024-06-21 13:10:00,93.85,93.85,93.69,93.78,15481.0,92.8751,92.8751,92.7168,92.8059,15481.0
2024-06-21 13:20:00,93.75,93.8,93.66,93.68,61103.0,92.7762,92.8257,92.6871,92.7069,61103.0
2024-06-21 13:30:00,93.69,93.95,93.67,93.93,12398.0,92.7168,92.9741,92.697,92.9543,12398.0
2024-06-21 13:40:00,93.94,93.99,93.88,93.9,11973.0,92.9642,93.0137,92.9048,92.9246,11973.0
2024-06-21 13:50:00,93.91,94.13,93.88,94.05,13036.0,92.9345,93.1522,92.9048,93.0731,13036.0
2024-06-21 14:00:00,94.03,94.15,93.99,94.14,13184.0,93.0533,93.172,93.0137,93.1621,13184.0
2024-06-21 14:10:00,94.16,94.31,94.12,94.31,13746.0,93.1819,93.3304,93.1423,93.3304,13746.0
2024-06-21 14:20:00,94.33,94.34,94.16,94.23,12892.0,93.3502,93.3601,93.1819,93.2512,12892.0
2024-06-21 14:30:00,94.23,94.4,94.18,94.2,33150.0,93.2512,93.4194,93.2017,93.2215,33150.0
2024-06-21 14:40:00,94.21,94.25,94.17,94.2,12754.0,93.2314,93.271,93.1918,93.2215,12754.0
2024-06-21 14:50:00,94.19,94.26,94.18,94.21,16665.0,93.2116,93.2809,93.2017,93.2314,16665.0
2024-06-21 15:00:00,94.22,94.33,94.18,94.18,23249.0,93.2413,93.3502,93.2017,93.2017,23249.0
2024-06-21 15:10:00,94.18,94.32,94.18,94.22,33766.0,93.2017,93.3403,93.2017,93.2413,33766.0
2024-06-21 15:20:00,94.23,94.32,94.15,94.15,24803.0,93.2512,93.3403,93.172,93.172,24803.0
2024-06-21 15:30:00,94.15,94.43,94.14,94.38,31703.0,93.172,93.4491,93.1621,93.3996,31703.0
2024-06-21 15:40:00,94.38,94.54,94.33,94.53,76207.0,93.3996,93.558,93.3502,93.5481,76207.0
2024-06-21 15:50:00,94.55,95.08,94.54,95.01,398633.0,93.5679,94.0924,93.558,94.0231,398633.0
2024-06-24 09:30:00,95.03,96.35,95.03,96.35,34980.0,94.0429,95.3492,94.0429,95.3492,34980.0
2024-06-24 09:40:00,96.32,96.84,96.13,96.56,62132.0,95.3195,95.8341,95.1315,95.557,62132.0
2024-06-24 09:50:00,96.59,97.0,96.59,96.79,60160.0,95.5867,95.9924,95.5867,95.7846,60160.0
2024-06-24 10:00:00,96.79,97.03,96.41,96.68,73966.0,95.7846,96.0221,95.4086,95.6758,73966.0
2024-06-24 10:10:00,96.7,96.77,96.42,96.46,35310.0,95.6955,95.7648,95.4185,95.458,35310.0
2024-06-24 10:20:00,96.44,96.84,96.43,96.55,24159.0,95.4382,95.8341,95.4283,95.5471,24159.0
2024-06-24 10:30:00,96.58,96.88,96.54,96.88,63795.0,95.5768,95.8737,95.5372,95.8737,63795.0
2024-06-24 10:40:00,96.85,97.31,96.81,97.2,40816.0,95.844,96.2992,95.8044,96.1904,40816.0
2024-06-24 10:50:00,97.17,97.19,96.53,96.66,16350.0,96.1607,96.1805,95.5273,95.656,16350.0
2024-06-24 11:00:00,96.7,96.74,96.38,96.58,29389.0,95.6955,95.7351,95.3789,95.5768,29389.0
2024-06-24 11:10:00,96.55,96.89,96.51,96.89,29846.0,95.5471,95.8836,95.5075,95.8836,29846.0
2024-06-24 11:20:00,96.89,96.89,96.7,96.81,37058.0,95.8836,95.8836,95.6955,95.8044,37058.0
2024-06-24 11:30:00,96.84,96.95,96.78,96.87,47046.0,95.8341,95.9429,95.7747,95.8638,47046.0
2024-06-24 11:40:00,96.88,96.98,96.85,96.98,30649.0,95.8737,95.9726,95.844,95.9726,30649.0
2024-06-24 11:50:00,96.98,97.01,96.78,96.91,46461.0,95.9726,96.0023,95.7747,95.9034,46461.0
2024-06-24 12:00:00,96.89,96.99,96.8,96.94,41087.0,95.8836,95.9825,95.7945,95.9331,41087.0
2024-06-24 12:10:00,96.94,97.14,96.93,97.04,28841.0,95.9331,96.131,95.9232,96.032,28841.0
2024-06-24 12:20:00,97.03,97.23,97.03,97.16,23721.0,96.0221,96.22,96.0221,96.1508,23721.0
2024-06-24 12:30:00,97.13,97.2,97.0,97.1,15008.0,96.1211,96.1904,95.9924,96.0914,15008.0
2024-06-24 12:40:00,97.11,97.22,97.01,97.13,29114.0,96.1013,96.2101,96.0023,96.1211,29114.0
2024-06-24 12:50:00,97.13,97.16,96.86,96.95,39544.0,96.1211,96.1508,95.8539,95.9429,39544.0
2024-06-24 13:00:00,96.95,96.98,96.78,96.8,39328.0,95.9429,95.9726,95.7747,95.7945,39328.0
2024-06-24 13:10:00,96.77,97.01,96.77,96.9,45394.0,95.7648,96.0023,95.7648,95.8935,45394.0
2024-06-24 13:20:00,96.91,97.07,96.83,97.05,42992.0,95.9034,96.0617,95.8242,96.0419,42992.0
2024-06-24 13:30:00,97.02,97.05,96.86,97.02,14852.0,96.0122,96.0419,95.8539,96.0122,14852.0
2024-06-24 13:40:00,97.02,97.02,96.8,96.88,16561.0,96.0122,96.0122,95.7945,95.8737,16561.0
2024-06-24 13:50:00,96.91,96.98,96.85,96.89,13551.0,95.9034,95.9726,95.844,95.8836,13551.0
2024-06-24 14:00:00,96.9,96.97,96.85,96.86,16240.0,95.8935,95.9627,95.844,95.8539,16240.0
2024-06-24 14:10:00,96.86,96.97,96.85,96.97,21917.0,95.8539,95.9627,95.844,95.9627,21917.0
2024-06-24 14:20:00,96.96,97.11,96.89,97.09,22449.0,95.9528,96.1013,95.8836,96.0815,22449.0
2024-06-24 14:30:00,97.07,97.24,97.04,97.23,52291.0,96.0617,96.2299,96.032,96.22,52291.0
2024-06-24 14:40:00,97.2,97.23,97.05,97.05,17917.0,96.1904,96.22,96.0419,96.0419,17917.0
2024-06-24 14:50:00,97.07,97.36,97.07,97.34,31079.0,96.0617,96.3487,96.0617,96.3289,31079.0
2024-06-24 15:00:00,97.33,97.49,97.27,97.37,31803.0,96.319,96.4773,96.2596,96.3586,31803.0
2024-06-24 15:10:00,97.35,97.35,97.23,97.34,21309.0,96.3388,96.3388,96.22,96.3289,21309.0
2024-06-24 15:20:00,97.34,97.51,97.29,97.5,34891.0,96.3289,96.4971,96.2794,96.4872,34891.0
2024-06-24 15:30:00,97.48,97.54,97.41,97.5,34611.0,96.4674,96.5268,96.3982,96.4872,34611.0
2024-06-24 15:40:00,97.52,97.59,97.42,97.53,53395.0,96.507,96.5763,96.4081,96.5169,53395.0
2024-06-24 15:50:00,97.55,97.58,97.02,97.04,299298.0,96.5367,96.5664,96.0122,96.032,299298.0
2024-06-25 09:30:00,97.0,97.0,96.32,96.52,25787.0,95.9924,95.9924,95.3195,95.5174,25787.0
2024-06-25 09:40:00,96.64,96.66,96.32,96.45,29452.0,95.6362,95.656,95.3195,95.4481,29452.0
2024-06-25 09:50:00,96.38,96.56,96.18,96.19,36236.0,95.3789,95.557,95.1809,95.1908,36236.0
2024-06-25 10:00:00,96.18,96.38,96.0,96.0,19297.0,95.1809,95.3789,95.0028,95.0028,19297.0
2024-06-25 10:10:00,95.98,96.29,95.96,96.29,15038.0,94.983,95.2898,94.9632,95.2898,15038.0
2024-06-25 10:20:00,96.29,96.68,96.29,96.4,7582.0,95.2898,95.6758,95.2898,95.3987,7582.0
2024-06-25 10:30:00,96.41,96.41,96.22,96.29,10874.0,95.4086,95.4086,95.2205,95.2898,10874.0
2024-06-25 10:40:00,96.27,96.38,96.25,96.3,8147.0,95.27,95.3789,95.2502,95.2997,8147.0
2024-06-25 10:50:00,96.28,96.4,96.27,96.35,13185.0,95.2799,95.3987,95.27,95.3492,13185.0
2024-06-25 11:00:00,96.34,96.36,96.05,96.07,11081.0,95.3393,95.3591,95.0523,95.0721,11081.0
2024-06-25 11:10:00,96.07,96.1,95.84,95.85,22781.0,95.0721,95.1018,94.8445,94.8544,22781.0
2024-06-25 11:20:00,95.85,96.01,95.83,95.99,11667.0,94.8544,95.0127,94.8346,94.9929,11667.0
2024-06-25 11:30:00,95.98,96.07,95.9,95.93,9875.0,94.983,95.0721,94.9039,94.9335,9875.0
2024-06-25 11:40:00,95.91,96.06,95.84,95.99,20054.0,94.9137,95.0622,94.8445,94.9929,20054.0
2024-06-25 11:50:00,95.95,95.95,95.7,95.72,5579.0,94.9533,94.9533,94.7059,94.7257,5579.0
2024-06-25 12:00:00,95.7,95.7,95.53,95.55,12066.0,94.7059,94.7059,94.5377,94.5575,12066.0
2024-06-25 12:10:00,95.55,95.67,95.5,95.57,9565.0,94.5575,94.6762,94.508,94.5773,9565.0
2024-06-25 12:20:00,95.55,95.6,95.46,95.49,5919.0,94.5575,94.607,94.4684,94.4981,5919.0
2024-06-25 12:30:00,95.42,95.46,95.32,95.37,11443.0,94.4288,94.4684,94.3299,94.3794,11443.0
2024-06-25 12:40:00,95.31,95.35,95.19,95.35,14890.0,94.32,94.3596,94.2012,94.3596,14890.0
2024-06-25 12:50:00,95.31,95.48,95.31,95.43,6372.0,94.32,94.4882,94.32,94.4387,6372.0
2024-06-25 13:00:00,95.41,95.51,95.35,95.45,9321.0,94.4189,94.5179,94.3596,94.4585,9321.0
2024-06-25 13:10:00,95.45,95.46,95.4,95.44,6965.0,94.4585,94.4684,94.409,94.4486,6965.0
2024-06-25 13:20:00,95.4,95.51,95.32,95.51,6622.0,94.409,94.5179,94.3299,94.5179,6622.0
2024-06-25 13:30:00,95.52,95.64,95.51,95.57,6870.0,94.5278,94.6466,94.5179,94.5773,6870.0
2024-06-25 13:40:00,95.57,95.59,95.43,95.47,13499.0,94.5773,94.5971,94.4387,94.4783,13499.0
2024-06-25 13:50:00,95.47,95.5,95.39,95.39,10535.0,94.4783,94.508,94.3992,94.3992,10535.0
2024-06-25 14:00:00,95.39,95.46,95.29,95.35,23808.0,94.3992,94.4684,94.3002,94.3596,23808.0
2024-06-25 14:10:00,95.36,95.45,95.36,95.45,6663.0,94.3695,94.4585,94.3695,94.4585,6663.0
2024-06-25 14:20:00,95.44,95.56,95.43,95.56,7830.0,94.4486,94.5674,94.4387,94.5674,7830.0
2024-06-25 14:30:00,95.55,95.56,95.48,95.48,10480.0,94.5575,94.5674,94.4882,94.4882,10480.0
2024-06-25 14:40:00,95.48,95.58,95.48,95.54,13264.0,94.4882,94.5872,94.4882,94.5476,13264.0
2024-06-25 14:50:00,95.55,95.57,95.47,95.48,9983.0,94.5575,94.5773,94.4783,94.4882,9983.0
2024-06-25 15:00:00,95.48,95.55,95.4,95.51,21673.0,94.4882,94.5575,94.409,94.5179,21673.0
2024-06-25 15:10:00,95.52,95.58,95.49,95.57,16847.0,94.5278,94.5872,94.4981,94.5773,16847.0
2024-06-25 15:20:00,95.56,95.59,95.51,95.53,15915.0,94.5674,94.5971,94.5179,94.5377,15915.0
2024-06-25 15:30:00,95.53,95.57,95.4,95.43,15175.0,94.5377,94.5773,94.409,94.4387,15175.0
2024-06-25 15:40:00,95.42,95.56,95.32,95.55,27175.0,94.4288,94.5674,94.3299,94.5575,27175.0
2024-06-25 15:50:00,95.52,95.67,95.45,95.66,111941.0,94.5278,94.6762,94.4585,94.6663,111941.0
2024-06-26 09:30:00,95.03,95.64,94.86,95.09,29750.0,94.0429,94.6466,93.8747,94.1023,29750.0
2024-06-26 09:40:00,95.01,95.37,95.01,95.2,26916.0,94.0231,94.3794,94.0231,94.2111,26916.0
2024-06-26 09:50:00,95.2,95.55,95.13,95.49,38588.0,94.2111,94.5575,94.1419,94.4981,38588.0
2024-06-26 10:00:00,95.48,95.49,94.75,94.76,23949.0,94.4882,94.4981,93.7658,93.7757,23949.0
2024-06-26 10:10:00,94.78,94.83,94.59,94.59,12992.0,93.7955,93.845,93.6075,93.6075,12992.0
2024-06-26 10:20:00,94.61,94.9,94.42,94.86,16110.0,93.6273,93.9142,93.4392,93.8747,16110.0
2024-06-26 10:30:00,94.8,94.84,94.45,94.56,18867.0,93.8153,93.8549,93.4689,93.5778,18867.0
2024-06-26 10:40:00,94.62,94.73,94.47,94.65,27837.0,93.6371,93.746,93.4887,93.6668,27837.0
2024-06-26 10:50:00,94.6,94.79,94.6,94.7,6385.0,93.6174,93.8054,93.6174,93.7163,6385.0
2024-06-26 11:00:00,94.66,94.73,94.55,94.56,8191.0,93.6767,93.746,93.5679,93.5778,8191.0
2024-06-26 11:10:00,94.55,94.76,94.52,94.68,12685.0,93.5679,93.7757,93.5382,93.6965,12685.0
2024-06-26 11:20:00,94.67,94.87,94.64,94.81,25337.0,93.6866,93.8846,93.6569,93.8252,25337.0
2024-06-26 11:30:00,94.81,94.9,94.72,94.84,16372.0,93.8252,93.9142,93.7361,93.8549,16372.0
2024-06-26 11:40:00,94.8,94.85,94.75,94.83,5878.0,93.8153,93.8648,93.7658,93.845,5878.0
2024-06-26 11:50:00,94.85,95.05,94.84,95.02,12907.0,93.8648,94.0627,93.8549,94.033,12907.0
2024-06-26 12:00:00,95.04,95.22,95.0,95.06,10787.0,94.0528,94.2309,94.0132,94.0726,10787.0
2024-06-26 12:10:00,95.08,95.08,94.97,95.01,8599.0,94.0924,94.0924,93.9835,94.0231,8599.0
2024-06-26 12:20:00,95.01,95.03,94.99,95.03,4581.0,94.0231,94.0429,94.0033,94.0429,4581.0
2024-06-26 12:30:00,95.02,95.02,94.75,94.79,15993.0,94.033,94.033,93.7658,93.8054,15993.0
2024-06-26 12:40:00,94.79,94.89,94.73,94.86,13568.0,93.8054,93.9043,93.746,93.8747,13568.0
2024-06-26 12:50:00,94.86,94.9,94.81,94.87,5400.0,93.8747,93.9142,93.8252,93.8846,5400.0
2024-06-26 13:00:00,94.87,94.96,94.84,94.88,8718.0,93.8846,93.9736,93.8549,93.8944,8718.0
2024-06-26 13:10:00,94.9,95.01,94.85,94.97,11737.0,93.9142,94.0231,93.8648,93.9835,11737.0
2024-06-26 13:20:00,94.95,94.96,94.89,94.89,6913.0,93.9637,93.9736,93.9043,93.9043,6913.0
2024-06-26 13:30:00,94.89,94.95,94.87,94.91,11934.0,93.9043,93.9637,93.8846,93.9241,11934.0
2024-06-26 13:40:00,94.9,94.91,94.81,94.86,8930.0,93.9142,93.9241,93.8252,93.8747,8930.0
2024-06-26 13:50:00,94.82,94.87,94.78,94.86,7530.0,93.8351,93.8846,93.7955,93.8747,7530.0
2024-06-26 14:00:00,94.88,94.98,94.81,94.95,16517.0,93.8944,93.9934,93.8252,93.9637,16517.0
2024-06-26 14:10:00,94.96,95.06,94.95,95.02,16211.0,93.9736,94.0726,93.9637,94.033,16211.0
2024-06-26 14:20:00,95.0,95.06,94.95,94.95,10138.0,94.0132,94.0726,93.9637,93.9637,10138.0
2024-06-26 14:30:00,94.96,94.96,94.85,94.93,9300.0,93.9736,93.9736,93.8648,93.9439,9300.0
2024-06-26 14:40:00,94.92,95.13,94.91,95.08,11620.0,93.934,94.1419,93.9241,94.0924,11620.0
2024-06-26 14:50:00,95.08,95.23,95.08,95.19,12082.0,94.0924,94.2408,94.0924,94.2012,12082.0
2024-06-26 15:00:00,95.19,95.22,95.08,95.18,13275.0,94.2012,94.2309,94.0924,94.1913,13275.0
2024-06-26 15:10:00,95.18,95.25,95.15,95.23,11203.0,94.1913,94.2606,94.1616,94.2408,11203.0
2024-06-26 15:20:00,95.23,95.23,95.0,95.01,34115.0,94.2408,94.2408,94.0132,94.0231,34115.0
2024-06-26 15:30:00,95.01,95.06,94.99,95.04,39386.0,94.0231,94.0726,94.0033,94.0528,39386.0
2024-06-26 15:40:00,95.04,95.04,94.9,94.9,43773.0,94.0528,94.0528,93.9142,93.9142,43773.0
2024-06-26 15:50:00,94.9,95.28,94.9,95.14,193999.0,93.9142,94.2903,93.9142,94.1517,193999.0
2024-06-27 09:30:00,94.94,95.11,94.06,94.28,26404.0,93.9538,94.1221,93.083,93.3007,26404.0
2024-06-27 09:40:00,94.36,94.45,94.02,94.14,19875.0,93.3799,93.4689,93.0434,93.1621,19875.0
2024-06-27 09:50:00,94.16,94.5,94.02,94.4,21816.0,93.1819,93.5184,93.0434,93.4194,21816.0
2024-06-27 10:00:00,94.41,94.56,94.06,94.09,10828.0,93.4293,93.5778,93.083,93.1127,10828.0
2024-06-27 10:10:00,94.09,94.16,93.78,93.9,29895.0,93.1127,93.1819,92.8059,92.9246,29895.0
2024-06-27 10:20:00,93.87,94.32,93.86,94.24,24242.0,92.8949,93.3403,92.885,93.2611,24242.0
2024-06-27 10:30:00,94.23,94.33,94.2,94.32,17429.0,93.2512,93.3502,93.2215,93.3403,17429.0
2024-06-27 10:40:00,94.27,94.3,94.07,94.28,13545.0,93.2908,93.3205,93.0929,93.3007,13545.0
2024-06-27 10:50:00,94.28,94.3,94.16,94.28,18769.0,93.3007,93.3205,93.1819,93.3007,18769.0
2024-06-27 11:00:00,94.3,94.69,94.3,94.53,16033.0,93.3205,93.7064,93.3205,93.5481,16033.0
2024-06-27 11:10:00,94.51,94.51,94.32,94.43,8182.0,93.5283,93.5283,93.3403,93.4491,8182.0
2024-06-27 11:20:00,94.47,94.78,94.42,94.75,12437.0,93.4887,93.7955,93.4392,93.7658,12437.0
2024-06-27 11:30:00,94.71,94.87,94.66,94.75,12774.0,93.7262,93.8846,93.6767,93.7658,12774.0
2024-06-27 11:40:00,94.69,94.85,94.69,94.79,13834.0,93.7064,93.8648,93.7064,93.8054,13834.0
2024-06-27 11:50:00,94.85,94.89,94.75,94.82,8707.0,93.8648,93.9043,93.7658,93.8351,8707.0
2024-06-27 12:00:00,94.85,94.89,94.75,94.78,7079.0,93.8648,93.9043,93.7658,93.7955,7079.0
2024-06-27 12:10:00,94.78,94.87,94.78,94.85,4093.0,93.7955,93.8846,93.7955,93.8648,4093.0
2024-06-27 12:20:00,94.85,94.87,94.78,94.78,7659.0,93.8648,93.8846,93.7955,93.7955,7659.0
2024-06-27 12:30:00,94.82,94.85,94.75,94.77,8979.0,93.8351,93.8648,93.7658,93.7856,8979.0
2024-06-27 12:40:00,94.76,94.86,94.7,94.84,14796.0,93.7757,93.8747,93.7163,93.8549,14796.0
2024-06-27 12:50:00,94.82,94.85,94.77,94.78,4487.0,93.8351,93.8648,93.7856,93.7955,4487.0
2024-06-27 13:00:00,94.77,94.92,94.75,94.9,8806.0,93.7856,93.934,93.7658,93.9142,8806.0
2024-06-27 13:10:00,94.88,94.92,94.84,94.89,6173.0,93.8944,93.934,93.8549,93.9043,6173.0
2024-06-27 13:20:00,94.89,94.89,94.73,94.81,9681.0,93.9043,93.9043,93.746,93.8252,9681.0
2024-06-27 13:30:00,94.79,94.82,94.66,94.68,8411.0,93.8054,93.8351,93.6767,93.6965,8411.0
2024-06-27 13:40:00,94.69,94.69,94.5,94.5,3144.0,93.7064,93.7064,93.5184,93.5184,3144.0
2024-06-27 13:50:00,94.49,94.54,94.45,94.49,10123.0,93.5085,93.558,93.4689,93.5085,10123.0
2024-06-27 14:00:00,94.47,94.51,94.38,94.47,11639.0,93.4887,93.5283,93.3996,93.4887,11639.0
2024-06-27 14:10:00,94.5,94.5,94.29,94.33,10389.0,93.5184,93.5184,93.3106,93.3502,10389.0
2024-06-27 14:20:00,94.3,94.34,94.13,94.14,20062.0,93.3205,93.3601,93.1522,93.1621,20062.0
2024-06-27 14:30:00,94.09,94.15,94.06,94.07,14941.0,93.1127,93.172,93.083,93.0929,14941.0
2024-06-27 14:40:00,94.07,94.21,94.07,94.21,13481.0,93.0929,93.2314,93.0929,93.2314,13481.0
2024-06-27 14:50:00,94.18,94.29,94.17,94.19,7589.0,93.2017,93.3106,93.1918,93.2116,7589.0
2024-06-27 15:00:00,94.2,94.32,94.19,94.28,11315.0,93.2215,93.3403,93.2116,93.3007,11315.0
2024-06-27 15:10:00,94.31,94.41,94.26,94.3,13808.0,93.3304,93.4293,93.2809,93.3205,13808.0
2024-06-27 15:20:00,94.31,94.36,94.26,94.36,23057.0,93.3304,93.3799,93.2809,93.3799,23057.0
2024-06-27 15:30:00,94.36,94.47,94.32,94.34,40986.0,93.3799,93.4887,93.3403,93.3601,40986.0
2024-06-27 15:40:00,94.34,94.61,94.34,94.56,49244.0,93.3601,93.6273,93.3601,93.5778,49244.0
2024-06-27 15:50:00,94.57,94.85,94.57,94.83,137195.0,93.5877,93.8648,93.5877,93.845,137195.0
2024-06-28 09:30:00,95.23,95.23,94.54,95.21,31276.0,94.2408,94.2408,93.558,94.221,31276.0
2024-06-28 09:40:00,95.05,95.39,94.76,94.86,14656.0,94.0627,94.3992,93.7757,93.8747,14656.0
2024-06-28 09:50:00,94.86,94.96,94.7,94.91,10671.0,93.8747,93.9736,93.7163,93.9241,10671.0
2024-06-28 10:00:00,94.95,95.37,94.85,95.36,8449.0,93.9637,94.3794,93.8648,94.3695,8449.0
2024-06-28 10:10:00,95.35,95.57,95.11,95.11,20447.0,94.3596,94.5773,94.1221,94.1221,20447.0
2024-06-28 10:20:00,95.1,95.42,95.06,95.41,7695.0,94.1122,94.4288,94.0726,94.4189,7695.0
2024-06-28 10:30:00,95.45,95.58,95.43,95.58,8757.0,94.4585,94.5872,94.4387,94.5872,8757.0
2024-06-28 10:40:00,95.59,95.8,95.55,95.75,8030.0,94.5971,94.8049,94.5575,94.7554,8030.0
2024-06-28 10:50:00,95.77,95.77,95.5,95.56,8711.0,94.7752,94.7752,94.508,94.5674,8711.0
2024-06-28 11:00:00,95.54,95.55,95.31,95.4,6687.0,94.5476,94.5575,94.32,94.409,6687.0
2024-06-28 11:10:00,95.39,95.39,95.23,95.32,6342.0,94.3992,94.3992,94.2408,94.3299,6342.0
2024-06-28 11:20:00,95.34,95.34,95.23,95.27,8437.0,94.3497,94.3497,94.2408,94.2804,8437.0
2024-06-28 11:30:00,95.26,95.4,95.21,95.4,9665.0,94.2705,94.409,94.221,94.409,9665.0
2024-06-28 11:40:00,95.41,95.43,95.29,95.33,20912.0,94.4189,94.4387,94.3002,94.3398,20912.0
2024-06-28 11:50:00,95.36,95.43,95.35,95.42,9202.0,94.3695,94.4387,94.3596,94.4288,9202.0
2024-06-28 12:00:00,95.44,95.45,95.35,95.41,12696.0,94.4486,94.4585,94.3596,94.4189,12696.0
2024-06-28 12:10:00,95.42,95.46,95.28,95.38,37517.0,94.4288,94.4684,94.2903,94.3893,37517.0
2024-06-28 12:20:00,95.34,95.49,95.2,95.49,10331.0,94.3497,94.4981,94.2111,94.4981,10331.0
2024-06-28 12:30:00,95.48,95.52,95.29,95.31,17224.0,94.4882,94.5278,94.3002,94.32,17224.0
2024-06-28 12:40:00,95.31,95.41,95.29,95.3,10394.0,94.32,94.4189,94.3002,94.3101,10394.0
2024-06-28 12:50:00,95.29,95.39,95.29,95.39,13333.0,94.3002,94.3992,94.3002,94.3992,13333.0
2024-06-28 13:00:00,95.39,95.48,95.34,95.47,10827.0,94.3992,94.4882,94.3497,94.4783,10827.0
2024-06-28 13:10:00,95.47,95.65,95.45,95.64,20334.0,94.4783,94.6565,94.4585,94.6466,20334.0
2024-06-28 13:20:00,95.66,95.79,95.62,95.66,9112.0,94.6663,94.795,94.6268,94.6663,9112.0
2024-06-28 13:30:00,95.64,95.8,95.62,95.8,10862.0,94.6466,94.8049,94.6268,94.8049,10862.0
2024-06-28 13:40:00,95.8,95.8,95.62,95.69,9174.0,94.8049,94.8049,94.6268,94.696,9174.0
2024-06-28 13:50:00,95.69,95.82,95.68,95.75,15601.0,94.696,94.8247,94.6861,94.7554,15601.0
2024-06-28 14:00:00,95.75,95.82,95.71,95.8,15118.0,94.7554,94.8247,94.7158,94.8049,15118.0
2024-06-28 14:10:00,95.8,95.88,95.77,95.8,9062.0,94.8049,94.8841,94.7752,94.8049,9062.0
2024-06-28 14:20:00,95.8,95.8,95.61,95.65,24720.0,94.8049,94.8049,94.6169,94.6565,24720.0
2024-06-28 14:30:00,95.65,95.65,95.58,95.6,10213.0,94.6565,94.6565,94.5872,94.607,10213.0
2024-06-28 14:40:00,95.6,95.63,95.53,95.56,8589.0,94.607,94.6367,94.5377,94.5674,8589.0
2024-06-28 14:50:00,95.54,95.62,95.45,95.62,22673.0,94.5476,94.6268,94.4585,94.6268,22673.0
2024-06-28 15:00:00,95.6,95.73,95.57,95.67,20449.0,94.607,94.7356,94.5773,94.6762,20449.0
2024-06-28 15:10:00,95.67,95.67,95.49,95.53,22536.0,94.6762,94.6762,94.4981,94.5377,22536.0
2024-06-28 15:20:00,95.53,95.67,95.49,95.66,30938.0,94.5377,94.6762,94.4981,94.6663,30938.0
2024-06-28 15:30:00,95.65,95.75,95.52,95.73,44920.0,94.6565,94.7554,94.5278,94.7356,44920.0
2024-06-28 15:40:00,95.73,96.08,95.7,96.03,113245.0,94.7356,95.082,94.7059,95.0325,113245.0
2024-06-28 15:50:00,96.03,97.03,95.9,96.71,485083.0,95.0325,96.0221,94.9039,95.7054,485083.0
2024-07-01 09:30:00,97.0,97.04,96.26,96.26,23734.0,95.9924,96.032,95.2601,95.2601,23734.0
2024-07-01 09:40:00,96.4,96.67,96.04,96.41,18979.0,95.3987,95.6659,95.0424,95.4086,18979.0
2024-07-01 09:50:00,96.55,96.96,96.37,96.48,16636.0,95.5471,95.9528,95.369,95.4778,16636.0
2024-07-01 10:00:00,96.48,96.69,95.93,96.09,23861.0,95.4778,95.6856,94.9335,95.0919,23861.0
2024-07-01 10:10:00,96.09,96.14,95.74,95.89,26314.0,95.0919,95.1414,94.7455,94.894,26314.0
2024-07-01 10:20:00,95.86,95.89,95.37,95.44,22211.0,94.8643,94.894,94.3794,94.4486,22211.0
2024-07-01 10:30:00,95.45,95.45,95.19,95.33,13125.0,94.4585,94.4585,94.2012,94.3398,13125.0
2024-07-01 10:40:00,95.3,95.36,95.08,95.12,12388.0,94.3101,94.3695,94.0924,94.132,12388.0
2024-07-01 10:50:00,95.07,95.48,95.07,95.38,23565.0,94.0825,94.4882,94.0825,94.3893,23565.0
2024-07-01 11:00:00,95.39,95.45,95.11,95.45,18347.0,94.3992,94.4585,94.1221,94.4585,18347.0
2024-07-01 11:10:00,95.45,95.46,95.22,95.25,16548.0,94.4585,94.4684,94.2309,94.2606,16548.0
2024-07-01 11:20:00,95.25,95.5,95.23,95.48,15490.0,94.2606,94.508,94.2408,94.4882,15490.0
2024-07-01 11:30:00,95.51,95.7,95.35,95.51,13381.0,94.5179,94.7059,94.3596,94.5179,13381.0
2024-07-01 11:40:00,95.54,95.64,95.44,95.64,14819.0,94.5476,94.6466,94.4486,94.6466,14819.0
2024-07-01 11:50:00,95.65,95.66,95.49,95.5,13507.0,94.6565,94.6663,94.4981,94.508,13507.0
2024-07-01 12:00:00,95.5,95.5,95.35,95.48,8464.0,94.508,94.508,94.3596,94.4882,8464.0
2024-07-01 12:10:00,95.45,95.53,95.39,95.47,14016.0,94.4585,94.5377,94.3992,94.4783,14016.0
2024-07-01 12:20:00,95.45,95.49,95.39,95.41,9446.0,94.4585,94.4981,94.3992,94.4189,9446.0
2024-07-01 12:30:00,95.41,95.54,95.34,95.34,10516.0,94.4189,94.5476,94.3497,94.3497,10516.0
2024-07-01 12:40:00,95.37,95.44,95.29,95.31,11770.0,94.3794,94.4486,94.3002,94.32,11770.0
2024-07-01 12:50:00,95.34,95.34,95.23,95.33,9854.0,94.3497,94.3497,94.2408,94.3398,9854.0
2024-07-01 13:00:00,95.34,95.4,95.23,95.31,5955.0,94.3497,94.409,94.2408,94.32,5955.0
2024-07-01 13:10:00,95.32,95.49,95.31,95.49,13782.0,94.3299,94.4981,94.32,94.4981,13782.0
2024-07-01 13:20:00,95.5,95.66,95.49,95.62,11913.0,94.508,94.6663,94.4981,94.6268,11913.0
2024-07-01 13:30:00,95.61,95.73,95.6,95.7,13858.0,94.6169,94.7356,94.607,94.7059,13858.0
2024-07-01 13:40:00,95.68,95.71,95.59,95.7,9058.0,94.6861,94.7158,94.5971,94.7059,9058.0
2024-07-01 13:50:00,95.71,95.87,95.7,95.83,19447.0,94.7158,94.8742,94.7059,94.8346,19447.0
2024-07-01 14:00:00,95.83,95.88,95.79,95.84,11810.0,94.8346,94.8841,94.795,94.8445,11810.0
2024-07-01 14:10:00,95.81,95.9,95.78,95.87,8053.0,94.8148,94.9039,94.7851,94.8742,8053.0
2024-07-01 14:20:00,95.88,95.98,95.81,95.89,12115.0,94.8841,94.983,94.8148,94.894,12115.0
2024-07-01 14:30:00,95.88,95.91,95.78,95.91,14447.0,94.8841,94.9137,94.7851,94.9137,14447.0
2024-07-01 14:40:00,95.89,95.9,95.67,95.67,12913.0,94.894,94.9039,94.6762,94.6762,12913.0
2024-07-01 14:50:00,95.69,95.87,95.67,95.86,23674.0,94.696,94.8742,94.6762,94.8643,23674.0
2024-07-01 15:00:00,95.84,95.87,95.66,95.74,91577.0,94.8445,94.8742,94.6663,94.7455,91577.0
2024-07-01 15:10:00,95.74,95.77,95.61,95.67,21010.0,94.7455,94.7752,94.6169,94.6762,21010.0
2024-07-01 15:20:00,95.64,95.65,95.38,95.42,22191.0,94.6466,94.6565,94.3893,94.4288,22191.0
2024-07-01 15:30:00,95.43,95.58,95.41,95.56,22963.0,94.4387,94.5872,94.4189,94.5674,22963.0
2024-07-01 15:40:00,95.57,95.78,95.52,95.69,30665.0,94.5773,94.7851,94.5278,94.696,30665.0
2024-07-01 15:50:00,95.69,95.79,95.56,95.66,113677.0,94.696,94.795,94.5674,94.6663,113677.0
2024-07-02 09:30:00,95.87,96.29,95.73,96.29,15186.0,94.8742,95.2898,94.7356,95.2898,15186.0
2024-07-02 09:40:00,96.38,96.68,96.12,96.18,10037.0,95.3789,95.6758,95.1216,95.1809,10037.0
2024-07-02 09:50:00,96.17,96.27,96.07,96.22,7907.0,95.171,95.27,95.0721,95.2205,7907.0
2024-07-02 10:00:00,96.17,96.39,96.04,96.17,19294.0,95.171,95.3888,95.0424,95.171,19294.0
2024-07-02 10:10:00,96.13,96.26,96.05,96.08,13439.0,95.1315,95.2601,95.0523,95.082,13439.0
2024-07-02 10:20:00,96.03,96.2,95.93,96.04,7322.0,95.0325,95.2007,94.9335,95.0424,7322.0
2024-07-02 10:30:00,96.04,96.19,96.0,96.17,8490.0,95.0424,95.1908,95.0028,95.171,8490.0
2024-07-02 10:40:00,96.14,96.18,95.95,96.0,8758.0,95.1414,95.1809,94.9533,95.0028,8758.0
2024-07-02 10:50:00,96.0,96.08,95.93,96.06,7184.0,95.0028,95.082,94.9335,95.0622,7184.0
2024-07-02 11:00:00,96.06,96.09,95.87,95.91,7218.0,95.0622,95.0919,94.8742,94.9137,7218.0
2024-07-02 11:10:00,95.91,96.07,95.9,96.06,7076.0,94.9137,95.0721,94.9039,95.0622,7076.0
2024-07-02 11:20:00,96.06,96.08,95.95,96.01,12059.0,95.0622,95.082,94.9533,95.0127,12059.0
2024-07-02 11:30:00,96.01,96.09,95.96,96.08,10114.0,95.0127,95.0919,94.9632,95.082,10114.0
2024-07-02 11:40:00,96.09,96.23,96.05,96.2,16739.0,95.0919,95.2304,95.0523,95.2007,16739.0
2024-07-02 11:50:00,96.2,96.21,95.99,96.05,8183.0,95.2007,95.2106,94.9929,95.0523,8183.0
2024-07-02 12:00:00,95.99,95.99,95.89,95.99,15692.0,94.9929,94.9929,94.894,94.9929,15692.0
2024-07-02 12:10:00,96.0,96.08,95.96,95.98,6607.0,95.0028,95.082,94.9632,94.983,6607.0
2024-07-02 12:20:00,95.99,96.05,95.91,95.97,11151.0,94.9929,95.0523,94.9137,94.9731,11151.0
2024-07-02 12:30:00,95.97,96.06,95.96,96.06,6120.0,94.9731,95.0622,94.9632,95.0622,6120.0
2024-07-02 12:40:00,96.04,96.04,95.92,95.97,9740.0,95.0424,95.0424,94.9236,94.9731,9740.0
2024-07-02 12:50:00,95.97,95.99,95.84,95.88,7173.0,94.9731,94.9929,94.8445,94.8841,7173.0
2024-07-02 13:00:00,95.89,95.98,95.83,95.98,6217.0,94.894,94.983,94.8346,94.983,6217.0
2024-07-02 13:10:00,95.99,96.0,95.8,95.81,15625.0,94.9929,95.0028,94.8049,94.8148,15625.0
2024-07-02 13:20:00,95.84,95.9,95.84,95.86,14637.0,94.8445,94.9039,94.8445,94.8643,14637.0
2024-07-02 13:30:00,95.88,96.0,95.86,95.99,11469.0,94.8841,95.0028,94.8643,94.9929,11469.0
2024-07-02 13:40:00,95.99,96.01,95.9,95.99,11847.0,94.9929,95.0127,94.9039,94.9929,11847.0
2024-07-02 13:50:00,95.99,96.01,95.93,95.99,18191.0,94.9929,95.0127,94.9335,94.9929,18191.0
2024-07-02 14:00:00,96.0,96.01,95.91,95.95,12543.0,95.0028,95.0127,94.9137,94.9533,12543.0
2024-07-02 14:10:00,95.96,96.07,95.96,96.0,8222.0,94.9632,95.0721,94.9632,95.0028,8222.0
2024-07-02 14:20:00,96.0,96.0,95.9,95.92,38830.0,95.0028,95.0028,94.9039,94.9236,38830.0
2024-07-02 14:30:00,95.91,96.19,95.9,96.15,27722.0,94.9137,95.1908,94.9039,95.1513,27722.0
2024-07-02 14:40:00,96.13,96.23,96.12,96.15,11552.0,95.1315,95.2304,95.1216,95.1513,11552.0
2024-07-02 14:50:00,96.14,96.23,96.12,96.13,34133.0,95.1414,95.2304,95.1216,95.1315,34133.0
2024-07-02 15:00:00,96.13,96.38,96.12,96.38,46395.0,95.1315,95.3789,95.1216,95.3789,46395.0
2024-07-02 15:10:00,96.38,96.48,96.34,96.48,23998.0,95.3789,95.4778,95.3393,95.4778,23998.0
2024-07-02 15:20:00,96.49,96.62,96.47,96.56,19335.0,95.4877,95.6164,95.4679,95.557,19335.0
2024-07-02 15:30:00,96.55,96.86,96.55,96.86,23103.0,95.5471,95.8539,95.5471,95.8539,23103.0
2024-07-02 15:40:00,96.85,96.9,96.81,96.87,37653.0,95.844,95.8935,95.8044,95.8638,37653.0
2024-07-02 15:50:00,96.85,97.1,96.85,97.09,124911.0,95.844,96.0914,95.844,96.0815,124911.0
2024-07-03 09:30:00,98.48,98.63,98.09,98.29,94993.0,97.4571,97.6055,97.0711,97.269,94993.0
2024-07-03 09:40:00,98.29,98.34,97.77,97.94,75052.0,97.269,97.3185,96.7544,96.9227,75052.0
2024-07-03 09:50:00,97.8,97.8,97.12,97.36,27912.0,96.7841,96.7841,96.1112,96.3487,27912.0
2024-07-03 10:00:00,97.39,97.89,97.26,97.7,43822.0,96.3784,96.8732,96.2497,96.6852,43822.0
2024-07-03 10:10:00,97.77,97.77,97.42,97.47,31392.0,96.7544,96.7544,96.4081,96.4575,31392.0
2024-07-03 10:20:00,97.45,97.66,97.37,97.58,17507.0,96.4378,96.6456,96.3586,96.5664,17507.0
2024-07-03 10:30:00,97.53,97.57,97.29,97.3,16598.0,96.5169,96.5565,96.2794,96.2893,16598.0
2024-07-03 10:40:00,97.32,97.32,97.06,97.1,22013.0,96.3091,96.3091,96.0518,96.0914,22013.0
2024-07-03 10:50:00,97.17,97.17,96.39,96.54,62327.0,96.1607,96.1607,95.3888,95.5372,62327.0
2024-07-03 11:00:00,96.5,96.73,96.37,96.61,31597.0,95.4976,95.7252,95.369,95.6065,31597.0
2024-07-03 11:10:00,96.66,96.69,96.38,96.38,14822.0,95.656,95.6856,95.3789,95.3789,14822.0
2024-07-03 11:20:00,96.41,96.49,96.35,96.35,31084.0,95.4086,95.4877,95.3492,95.3492,31084.0
2024-07-03 11:30:00,96.34,96.42,96.19,96.31,21322.0,95.3393,95.4185,95.1908,95.3096,21322.0
2024-07-03 11:40:00,96.31,96.38,96.2,96.3,9323.0,95.3096,95.3789,95.2007,95.2997,9323.0
2024-07-03 11:50:00,96.33,96.48,96.22,96.48,36858.0,95.3294,95.4778,95.2205,95.4778,36858.0
2024-07-03 12:00:00,96.5,96.64,96.42,96.64,31644.0,95.4976,95.6362,95.4185,95.6362,31644.0
2024-07-03 12:10:00,96.63,96.72,96.53,96.66,11359.0,95.6263,95.7153,95.5273,95.656,11359.0
2024-07-03 12:20:00,96.63,96.63,96.48,96.51,17459.0,95.6263,95.6263,95.4778,95.5075,17459.0
2024-07-03 12:30:00,96.5,96.57,96.44,96.54,50552.0,95.4976,95.5669,95.4382,95.5372,50552.0
2024-07-03 12:40:00,96.52,96.59,96.49,96.52,26448.0,95.5174,95.5867,95.4877,95.5174,26448.0
2024-07-03 12:50:00,96.51,96.67,96.5,96.53,93350.0,95.5075,95.6659,95.4976,95.5273,93350.0
2024-07-05 09:30:00,96.35,96.4,95.6,95.84,26774.0,95.3492,95.3987,94.607,94.8445,26774.0
2024-07-05 09:40:00,95.81,96.2,95.81,95.95,25014.0,94.8148,95.2007,94.8148,94.9533,25014.0
2024-07-05 09:50:00,96.01,96.05,95.8,95.85,24713.0,95.0127,95.0523,94.8049,94.8544,24713.0
2024-07-05 10:00:00,95.86,96.15,95.82,96.14,37353.0,94.8643,95.1513,94.8247,95.1414,37353.0
2024-07-05 10:10:00,96.09,96.45,95.99,96.16,12271.0,95.0919,95.4481,94.9929,95.1612,12271.0
2024-07-05 10:20:00,96.21,96.37,96.0,96.36,16926.0,95.2106,95.369,95.0028,95.3591,16926.0
2024-07-05 10:30:00,96.33,96.56,96.27,96.54,18647.0,95.3294,95.557,95.27,95.5372,18647.0
2024-07-05 10:40:00,96.6,96.62,96.35,96.37,14014.0,95.5966,95.6164,95.3492,95.369,14014.0
2024-07-05 10:50:00,96.34,96.5,96.34,96.41,13459.0,95.3393,95.4976,95.3393,95.4086,13459.0
2024-07-05 11:00:00,96.43,96.57,96.37,96.42,15883.0,95.4283,95.5669,95.369,95.4185,15883.0
2024-07-05 11:10:00,96.42,96.46,96.09,96.13,14167.0,95.4185,95.458,95.0919,95.1315,14167.0
2024-07-05 11:20:00,96.14,96.15,95.88,95.91,4796.0,95.1414,95.1513,94.8841,94.9137,4796.0
2024-07-05 11:30:00,95.92,96.02,95.88,95.9,24401.0,94.9236,95.0226,94.8841,94.9039,24401.0
2024-07-05 11:40:00,95.89,96.02,95.79,96.0,21483.0,94.894,95.0226,94.795,95.0028,21483.0
2024-07-05 11:50:00,96.0,96.05,95.5,95.59,77050.0,95.0028,95.0523,94.508,94.5971,77050.0
2024-07-05 12:00:00,95.62,95.79,95.55,95.77,31322.0,94.6268,94.795,94.5575,94.7752,31322.0
2024-07-05 12:10:00,95.81,95.9,95.7,95.76,22837.0,94.8148,94.9039,94.7059,94.7653,22837.0
2024-07-05 12:20:00,95.75,95.91,95.66,95.77,16413.0,94.7554,94.9137,94.6663,94.7752,16413.0
2024-07-05 12:30:00,95.76,95.82,95.65,95.75,9373.0,94.7653,94.8247,94.6565,94.7554,9373.0
2024-07-05 12:40:00,95.75,95.82,95.7,95.76,15876.0,94.7554,94.8247,94.7059,94.7653,15876.0
2024-07-05 12:50:00,95.81,95.83,95.57,95.66,41889.0,94.8148,94.8346,94.5773,94.6663,41889.0
2024-07-05 13:00:00,95.7,95.87,95.68,95.87,84254.0,94.7059,94.8742,94.6861,94.8742,84254.0
2024-07-05 13:10:00,95.79,95.83,95.43,95.53,25614.0,94.795,94.8346,94.4387,94.5377,25614.0
2024-07-05 13:20:00,95.51,95.66,95.51,95.62,9862.0,94.5179,94.6663,94.5179,94.6268,9862.0
2024-07-05 13:30:00,95.66,95.82,95.64,95.81,5713.0,94.6663,94.8247,94.6466,94.8148,5713.0
2024-07-05 13:40:00,95.86,95.96,95.85,95.93,6168.0,94.8643,94.9632,94.8544,94.9335,6168.0
2024-07-05 13:50:00,95.86,96.0,95.86,96.0,5924.0,94.8643,95.0028,94.8643,95.0028,5924.0
2024-07-05 14:00:00,95.97,96.05,95.93,95.95,12886.0,94.9731,95.0523,94.9335,94.9533,12886.0
2024-07-05 14:10:00,95.93,95.93,95.86,95.86,3828.0,94.9335,94.9335,94.8643,94.8643,3828.0
2024-07-05 14:20:00,95.88,95.91,95.81,95.89,4418.0,94.8841,94.9137,94.8148,94.894,4418.0
2024-07-05 14:30:00,95.9,95.93,95.86,95.89,8134.0,94.9039,94.9335,94.8643,94.894,8134.0
2024-07-05 14:40:00,95.89,96.02,95.89,96.02,5690.0,94.894,95.0226,94.894,95.0226,5690.0
2024-07-05 14:50:00,96.02,96.07,96.0,96.07,12547.0,95.0226,95.0721,95.0028,95.0721,12547.0
2024-07-05 15:00:00,96.08,96.11,96.03,96.06,13651.0,95.082,95.1117,95.0325,95.0622,13651.0
2024-07-05 15:10:00,96.08,96.16,96.07,96.14,11214.0,95.082,95.1612,95.0721,95.1414,11214.0
2024-07-05 15:20:00,96.14,96.16,96.0,96.01,8407.0,95.1414,95.1612,95.0028,95.0127,8407.0
2024-07-05 15:30:00,95.99,96.18,95.99,96.18,14770.0,94.9929,95.1809,94.9929,95.1809,14770.0
2024-07-05 15:40:00,96.18,96.25,96.1,96.23,20930.0,95.1809,95.2502,95.1018,95.2304,20930.0
2024-07-05 15:50:00,96.19,96.37,96.16,96.23,74227.0,95.1908,95.369,95.1612,95.2304,74227.0
2024-07-08 09:30:00,96.15,96.69,95.93,95.93,26229.0,95.1513,95.6856,94.9335,94.9335,26229.0
2024-07-08 09:40:00,95.86,96.34,95.47,96.09,8349.0,94.8643,95.3393,94.4783,95.0919,8349.0
2024-07-08 09:50:00,96.01,96.09,95.81,96.07,8085.0,95.0127,95.0919,94.8148,95.0721,8085.0
2024-07-08 10:00:00,96.07,96.23,95.8,95.85,11712.0,95.0721,95.2304,94.8049,94.8544,11712.0
2024-07-08 10:10:00,95.83,95.86,95.31,95.36,8658.0,94.8346,94.8643,94.32,94.3695,8658.0
2024-07-08 10:20:00,95.36,95.48,95.17,95.33,13700.0,94.3695,94.4882,94.1814,94.3398,13700.0
2024-07-08 10:30:00,95.39,95.44,95.26,95.4,13170.0,94.3992,94.4486,94.2705,94.409,13170.0
2024-07-08 10:40:00,95.39,95.61,95.38,95.51,9575.0,94.3992,94.6169,94.3893,94.5179,9575.0
2024-07-08 10:50:00,95.48,95.52,95.36,95.45,11116.0,94.4882,94.5278,94.3695,94.4585,11116.0
2024-07-08 11:00:00,95.4,95.42,95.17,95.26,22613.0,94.409,94.4288,94.1814,94.2705,22613.0
2024-07-08 11:10:00,95.31,95.45,95.28,95.28,22769.0,94.32,94.4585,94.2903,94.2903,22769.0
2024-07-08 11:20:00,95.26,95.36,95.17,95.17,12854.0,94.2705,94.3695,94.1814,94.1814,12854.0
2024-07-08 11:30:00,95.17,95.2,94.91,94.91,23241.0,94.1814,94.2111,93.9241,93.9241,23241.0
2024-07-08 11:40:00,94.95,94.99,94.88,94.97,13342.0,93.9637,94.0033,93.8944,93.9835,13342.0
2024-07-08 11:50:00,94.95,95.06,94.86,95.06,41121.0,93.9637,94.0726,93.8747,94.0726,41121.0
2024-07-08 12:00:00,95.04,95.06,94.8,95.0,31425.0,94.0528,94.0726,93.8153,94.0132,31425.0
2024-07-08 12:10:00,94.97,95.18,94.91,95.15,13396.0,93.9835,94.1913,93.9241,94.1616,13396.0
2024-07-08 12:20:00,95.17,95.46,95.17,95.46,14771.0,94.1814,94.4684,94.1814,94.4684,14771.0
2024-07-08 12:30:00,95.5,95.72,95.5,95.66,25810.0,94.508,94.7257,94.508,94.6663,25810.0
2024-07-08 12:40:00,95.67,95.79,95.58,95.77,20421.0,94.6762,94.795,94.5872,94.7752,20421.0
2024-07-08 12:50:00,95.8,95.8,95.59,95.64,5644.0,94.8049,94.8049,94.5971,94.6466,5644.0
2024-07-08 13:00:00,95.64,95.65,95.47,95.49,10729.0,94.6466,94.6565,94.4783,94.4981,10729.0
2024-07-08 13:10:00,95.46,95.5,95.44,95.46,5018.0,94.4684,94.508,94.4486,94.4684,5018.0
2024-07-08 13:20:00,95.48,95.54,95.42,95.52,10636.0,94.4882,94.5476,94.4288,94.5278,10636.0
2024-07-08 13:30:00,95.5,95.59,95.47,95.59,8907.0,94.508,94.5971,94.4783,94.5971,8907.0
2024-07-08 13:40:00,95.58,95.59,95.49,95.59,8752.0,94.5872,94.5971,94.4981,94.5971,8752.0
2024-07-08 13:50:00,95.61,95.72,95.6,95.62,15565.0,94.6169,94.7257,94.607,94.6268,15565.0
2024-07-08 14:00:00,95.62,95.62,95.46,95.5,5963.0,94.6268,94.6268,94.4684,94.508,5963.0
2024-07-08 14:10:00,95.51,95.55,95.47,95.47,2504.0,94.5179,94.5575,94.4783,94.4783,2504.0
2024-07-08 14:20:00,95.46,95.54,95.41,95.54,7360.0,94.4684,94.5476,94.4189,94.5476,7360.0
2024-07-08 14:30:00,95.54,95.54,95.38,95.43,10868.0,94.5476,94.5476,94.3893,94.4387,10868.0
2024-07-08 14:40:00,95.45,95.45,95.35,95.38,6170.0,94.4585,94.4585,94.3596,94.3893,6170.0
2024-07-08 14:50:00,95.41,95.44,95.37,95.4,4929.0,94.4189,94.4486,94.3794,94.409,4929.0
2024-07-08 15:00:00,95.42,95.59,95.42,95.55,13639.0,94.4288,94.5971,94.4288,94.5575,13639.0
2024-07-08 15:10:00,95.57,95.7,95.53,95.67,50872.0,94.5773,94.7059,94.5377,94.6762,50872.0
2024-07-08 15:20:00,95.65,95.66,95.57,95.61,47573.0,94.6565,94.6663,94.5773,94.6169,47573.0
2024-07-08 15:30:00,95.59,95.69,95.53,95.53,25273.0,94.5971,94.696,94.5377,94.5377,25273.0
2024-07-08 15:40:00,95.53,95.53,95.34,95.37,28387.0,94.5377,94.5377,94.3497,94.3794,28387.0
2024-07-08 15:50:00,95.35,95.52,95.25,95.52,171767.0,94.3596,94.5278,94.2606,94.5278,171767.0
2024-07-09 09:30:00,95.38,95.55,94.82,95.42,41741.0,94.3893,94.5575,93.8351,94.4288,41741.0
2024-07-09 09:40:00,95.36,95.46,94.97,95.23,13503.0,94.3695,94.4684,93.9835,94.2408,13503.0
2024-07-09 09:50:00,95.2,95.4,95.08,95.32,13979.0,94.2111,94.409,94.0924,94.3299,13979.0
2024-07-09 10:00:00,95.31,95.4,95.07,95.11,25847.0,94.32,94.409,94.0825,94.1221,25847.0
2024-07-09 10:10:00,95.11,95.11,94.96,95.05,11382.0,94.1221,94.1221,93.9736,94.0627,11382.0
2024-07-09 10:20:00,95.04,95.38,95.04,95.29,19228.0,94.0528,94.3893,94.0528,94.3002,19228.0
2024-07-09 10:30:00,95.26,95.32,95.19,95.28,21859.0,94.2705,94.3299,94.2012,94.2903,21859.0
2024-07-09 10:40:00,95.27,95.38,95.15,95.38,21435.0,94.2804,94.3893,94.1616,94.3893,21435.0
2024-07-09 10:50:00,95.37,95.37,95.13,95.25,14711.0,94.3794,94.3794,94.1419,94.2606,14711.0
2024-07-09 11:00:00,95.23,95.35,95.17,95.21,25036.0,94.2408,94.3596,94.1814,94.221,25036.0
2024-07-09 11:10:00,95.18,95.35,95.18,95.23,11010.0,94.1913,94.3596,94.1913,94.2408,11010.0
2024-07-09 11:20:00,95.22,95.24,95.16,95.2,13189.0,94.2309,94.2507,94.1715,94.2111,13189.0
2024-07-09 11:30:00,95.18,95.33,95.15,95.18,14207.0,94.1913,94.3398,94.1616,94.1913,14207.0
2024-07-09 11:40:00,95.16,95.37,95.12,95.33,38957.0,94.1715,94.3794,94.132,94.3398,38957.0
2024-07-09 11:50:00,95.35,95.54,95.32,95.45,36733.0,94.3596,94.5476,94.3299,94.4585,36733.0
2024-07-09 12:00:00,95.46,95.92,95.46,95.89,12782.0,94.4684,94.9236,94.4684,94.894,12782.0
2024-07-09 12:10:00,95.88,95.96,95.85,95.95,7878.0,94.8841,94.9632,94.8544,94.9533,7878.0
2024-07-09 12:20:00,95.96,95.96,95.86,95.95,7558.0,94.9632,94.9632,94.8643,94.9533,7558.0
2024-07-09 12:30:00,95.95,95.97,95.87,95.93,10733.0,94.9533,94.9731,94.8742,94.9335,10733.0
2024-07-09 12:40:00,95.97,96.21,95.95,96.2,11545.0,94.9731,95.2106,94.9533,95.2007,11545.0
2024-07-09 12:50:00,96.18,96.22,96.14,96.2,6143.0,95.1809,95.2205,95.1414,95.2007,6143.0
2024-07-09 13:00:00,96.24,96.49,96.24,96.39,14469.0,95.2403,95.4877,95.2403,95.3888,14469.0
2024-07-09 13:10:00,96.36,96.52,96.36,96.39,7975.0,95.3591,95.5174,95.3591,95.3888,7975.0
2024-07-09 13:20:00,96.41,96.45,96.27,96.3,12014.0,95.4086,95.4481,95.27,95.2997,12014.0
2024-07-09 13:30:00,96.29,96.45,96.29,96.3,30133.0,95.2898,95.4481,95.2898,95.2997,30133.0
2024-07-09 13:40:00,96.29,96.29,96.14,96.16,3975.0,95.2898,95.2898,95.1414,95.1612,3975.0
2024-07-09 13:50:00,96.16,96.2,95.97,96.01,11342.0,95.1612,95.2007,94.9731,95.0127,11342.0
2024-07-09 14:00:00,96.02,96.03,95.72,95.82,13541.0,95.0226,95.0325,94.7257,94.8247,13541.0
2024-07-09 14:10:00,95.81,95.86,95.76,95.82,9747.0,94.8148,94.8643,94.7653,94.8247,9747.0
2024-07-09 14:20:00,95.82,95.84,95.6,95.61,12566.0,94.8247,94.8445,94.607,94.6169,12566.0
2024-07-09 14:30:00,95.58,95.59,95.44,95.51,19075.0,94.5872,94.5971,94.4486,94.5179,19075.0
2024-07-09 14:40:00,95.52,95.52,95.39,95.47,11357.0,94.5278,94.5278,94.3992,94.4783,11357.0
2024-07-09 14:50:00,95.46,95.47,95.31,95.31,10887.0,94.4684,94.4783,94.32,94.32,10887.0
2024-07-09 15:00:00,95.32,95.36,95.26,95.31,15763.0,94.3299,94.3695,94.2705,94.32,15763.0
2024-07-09 15:10:00,95.32,95.42,95.27,95.42,18556.0,94.3299,94.4288,94.2804,94.4288,18556.0
2024-07-09 15:20:00,95.43,95.61,95.39,95.61,28864.0,94.4387,94.6169,94.3992,94.6169,28864.0
2024-07-09 15:30:00,95.61,95.65,95.48,95.64,64221.0,94.6169,94.6565,94.4882,94.6466,64221.0
2024-07-09 15:40:00,95.64,95.73,95.61,95.69,35798.0,94.6466,94.7356,94.6169,94.696,35798.0
2024-07-09 15:50:00,95.66,95.86,95.56,95.78,149613.0,94.6663,94.8643,94.5674,94.7851,149613.0
2024-07-10 09:30:00,95.08,95.65,95.06,95.22,29879.0,94.0924,94.6565,94.0726,94.2309,29879.0
2024-07-10 09:40:00,95.22,95.25,94.89,94.9,33318.0,94.2309,94.2606,93.9043,93.9142,33318.0
2024-07-10 09:50:00,94.9,94.97,94.62,94.72,43557.0,93.9142,93.9835,93.6371,93.7361,43557.0
2024-07-10 10:00:00,94.7,94.77,94.27,94.31,36318.0,93.7163,93.7856,93.2908,93.3304,36318.0
2024-07-10 10:10:00,94.3,94.43,93.97,94.14,67684.0,93.3205,93.4491,92.9939,93.1621,67684.0
2024-07-10 10:20:00,94.17,94.17,93.73,93.88,11847.0,93.1918,93.1918,92.7564,92.9048,11847.0
2024-07-10 10:30:00,93.84,94.21,93.78,94.2,42709.0,92.8653,93.2314,92.8059,93.2215,42709.0
2024-07-10 10:40:00,94.19,94.26,94.03,94.04,15967.0,93.2116,93.2809,93.0533,93.0632,15967.0
2024-07-10 10:50:00,94.02,94.29,93.88,94.29,22410.0,93.0434,93.3106,92.9048,93.3106,22410.0
2024-07-10 11:00:00,94.29,94.73,94.27,94.73,12497.0,93.3106,93.746,93.2908,93.746,12497.0
2024-07-10 11:10:00,94.73,94.79,94.53,94.64,18622.0,93.746,93.8054,93.5481,93.6569,18622.0
2024-07-10 11:20:00,94.64,94.67,94.51,94.55,21185.0,93.6569,93.6866,93.5283,93.5679,21185.0
2024-07-10 11:30:00,94.52,94.57,94.42,94.53,16501.0,93.5382,93.5877,93.4392,93.5481,16501.0
2024-07-10 11:40:00,94.57,94.57,94.37,94.44,8197.0,93.5877,93.5877,93.3897,93.459,8197.0
2024-07-10 11:50:00,94.42,94.55,94.37,94.52,13732.0,93.4392,93.5679,93.3897,93.5382,13732.0
2024-07-10 12:00:00,94.49,94.56,94.4,94.43,8241.0,93.5085,93.5778,93.4194,93.4491,8241.0
2024-07-10 12:10:00,94.43,94.56,94.38,94.55,12251.0,93.4491,93.5778,93.3996,93.5679,12251.0
2024-07-10 12:20:00,94.55,94.6,94.45,94.53,19466.0,93.5679,93.6174,93.4689,93.5481,19466.0
2024-07-10 12:30:00,94.49,94.52,94.4,94.42,5442.0,93.5085,93.5382,93.4194,93.4392,5442.0
2024-07-10 12:40:00,94.44,94.52,94.3,94.38,37777.0,93.459,93.5382,93.3205,93.3996,37777.0
2024-07-10 12:50:00,94.35,94.37,94.2,94.3,8580.0,93.37,93.3897,93.2215,93.3205,8580.0
2024-07-10 13:00:00,94.29,94.41,94.29,94.38,9422.0,93.3106,93.4293,93.3106,93.3996,9422.0
2024-07-10 13:10:00,94.4,94.47,94.37,94.45,8972.0,93.4194,93.4887,93.3897,93.4689,8972.0
2024-07-10 13:20:00,94.45,94.47,94.29,94.36,35797.0,93.4689,93.4887,93.3106,93.3799,35797.0
2024-07-10 13:30:00,94.35,94.36,94.25,94.3,10285.0,93.37,93.3799,93.271,93.3205,10285.0
2024-07-10 13:40:00,94.27,94.52,94.16,94.52,11821.0,93.2908,93.5382,93.1819,93.5382,11821.0
2024-07-10 13:50:00,94.5,94.52,94.26,94.32,49256.0,93.5184,93.5382,93.2809,93.3403,49256.0
2024-07-10 14:00:00,94.34,94.38,94.25,94.26,15802.0,93.3601,93.3996,93.271,93.2809,15802.0
2024-07-10 14:10:00,94.26,94.28,94.12,94.12,22054.0,93.2809,93.3007,93.1423,93.1423,22054.0
2024-07-10 14:20:00,94.12,94.12,94.02,94.05,30316.0,93.1423,93.1423,93.0434,93.0731,30316.0
2024-07-10 14:30:00,94.03,94.19,94.03,94.18,29238.0,93.0533,93.2116,93.0533,93.2017,29238.0
2024-07-10 14:40:00,94.16,94.23,94.11,94.14,29268.0,93.1819,93.2512,93.1324,93.1621,29268.0
2024-07-10 14:50:00,94.16,94.33,94.11,94.33,31529.0,93.1819,93.3502,93.1324,93.3502,31529.0
2024-07-10 15:00:00,94.34,94.42,94.31,94.37,45116.0,93.3601,93.4392,93.3304,93.3897,45116.0
2024-07-10 15:10:00,94.35,94.55,94.34,94.54,33338.0,93.37,93.5679,93.3601,93.558,33338.0
2024-07-10 15:20:00,94.51,94.54,94.43,94.51,34597.0,93.5283,93.558,93.4491,93.5283,34597.0
2024-07-10 15:30:00,94.51,94.63,94.5,94.63,28604.0,93.5283,93.647,93.5184,93.647,28604.0
2024-07-10 15:40:00,94.63,94.66,94.41,94.46,65069.0,93.647,93.6767,93.4293,93.4788,65069.0
2024-07-10 15:50:00,94.46,94.89,94.42,94.8,216752.0,93.4788,93.9043,93.4392,93.8153,216752.0
2024-07-11 09:30:00,95.62,95.8,94.86,95.22,22677.0,94.6268,94.8049,93.8747,94.2309,22677.0
2024-07-11 09:40:00,95.22,96.6,95.2,96.54,24950.0,94.2309,95.5966,94.2111,95.5372,24950.0
2024-07-11 09:50:00,96.56,96.8,96.36,96.72,55000.0,95.557,95.7945,95.3591,95.7153,55000.0
2024-07-11 10:00:00,96.7,97.5,96.6,97.39,63628.0,95.6955,96.4872,95.5966,96.3784,63628.0
2024-07-11 10:10:00,97.39,98.01,97.32,97.61,58628.0,96.3784,96.9919,96.3091,96.5961,58628.0
2024-07-11 10:20:00,97.55,97.62,97.28,97.37,16396.0,96.5367,96.606,96.2695,96.3586,16396.0
2024-07-11 10:30:00,97.36,97.45,97.15,97.44,17672.0,96.3487,96.4378,96.1409,96.4279,17672.0
2024-07-11 10:40:00,97.4,97.57,97.27,97.38,17956.0,96.3883,96.5565,96.2596,96.3685,17956.0
2024-07-11 10:50:00,97.42,97.52,97.23,97.35,24448.0,96.4081,96.507,96.22,96.3388,24448.0
2024-07-11 11:00:00,97.43,97.47,97.29,97.4,5241.0,96.418,96.4575,96.2794,96.3883,5241.0
2024-07-11 11:10:00,97.38,97.46,97.25,97.25,9193.0,96.3685,96.4476,96.2398,96.2398,9193.0
2024-07-11 11:20:00,97.22,97.26,97.02,97.03,9089.0,96.2101,96.2497,96.0122,96.0221,9089.0
2024-07-11 11:30:00,97.01,97.27,97.01,97.2,23683.0,96.0023,96.2596,96.0023,96.1904,23683.0
2024-07-11 11:40:00,97.26,97.32,97.13,97.13,14734.0,96.2497,96.3091,96.1211,96.1211,14734.0
2024-07-11 11:50:00,97.13,97.16,96.99,97.03,9040.0,96.1211,96.1508,95.9825,96.0221,9040.0
2024-07-11 12:00:00,97.02,97.02,96.69,96.74,17415.0,96.0122,96.0122,95.6856,95.7351,17415.0
2024-07-11 12:10:00,96.8,96.82,96.58,96.62,8125.0,95.7945,95.8143,95.5768,95.6164,8125.0
2024-07-11 12:20:00,96.64,96.83,96.63,96.82,12860.0,95.6362,95.8242,95.6263,95.8143,12860.0
2024-07-11 12:30:00,96.78,96.8,96.62,96.63,6536.0,95.7747,95.7945,95.6164,95.6263,6536.0
2024-07-11 12:40:00,96.58,96.75,96.58,96.7,8080.0,95.5768,95.745,95.5768,95.6955,8080.0
2024-07-11 12:50:00,96.7,96.8,96.64,96.8,6711.0,95.6955,95.7945,95.6362,95.7945,6711.0
2024-07-11 13:00:00,96.81,96.99,96.75,96.93,11244.0,95.8044,95.9825,95.745,95.9232,11244.0
2024-07-11 13:10:00,96.92,97.0,96.9,97.0,8091.0,95.9133,95.9924,95.8935,95.9924,8091.0
2024-07-11 13:20:00,97.01,97.01,96.86,96.87,4571.0,96.0023,96.0023,95.8539,95.8638,4571.0
2024-07-11 13:30:00,96.87,96.9,96.72,96.87,8144.0,95.8638,95.8935,95.7153,95.8638,8144.0
2024-07-11 13:40:00,96.89,97.04,96.88,97.0,9014.0,95.8836,96.032,95.8737,95.9924,9014.0
2024-07-11 13:50:00,97.06,97.2,97.06,97.2,8539.0,96.0518,96.1904,96.0518,96.1904,8539.0
2024-07-11 14:00:00,97.21,97.23,97.17,97.18,6700.0,96.2002,96.22,96.1607,96.1706,6700.0
2024-07-11 14:10:00,97.24,97.35,97.19,97.23,9097.0,96.2299,96.3388,96.1805,96.22,9097.0
2024-07-11 14:20:00,97.19,97.21,97.06,97.09,10298.0,96.1805,96.2002,96.0518,96.0815,10298.0
2024-07-11 14:30:00,97.09,97.14,96.96,97.01,10907.0,96.0815,96.131,95.9528,96.0023,10907.0
2024-07-11 14:40:00,97.03,97.18,97.01,97.14,11392.0,96.0221,96.1706,96.0023,96.131,11392.0
2024-07-11 14:50:00,97.15,97.21,97.1,97.11,12305.0,96.1409,96.2002,96.0914,96.1013,12305.0
2024-07-11 15:00:00,97.12,97.19,97.05,97.06,21997.0,96.1112,96.1805,96.0419,96.0518,21997.0
2024-07-11 15:10:00,97.04,97.04,96.81,96.84,17089.0,96.032,96.032,95.8044,95.8341,17089.0
2024-07-11 15:20:00,96.84,96.96,96.81,96.96,18236.0,95.8341,95.9528,95.8044,95.9528,18236.0
2024-07-11 15:30:00,96.96,97.08,96.94,96.96,30980.0,95.9528,96.0716,95.9331,95.9528,30980.0
2024-07-11 15:40:00,96.95,97.14,96.95,97.13,47296.0,95.9429,96.131,95.9429,96.1211,47296.0
2024-07-11 15:50:00,97.14,97.18,96.81,96.83,201649.0,96.131,96.1706,95.8044,95.8242,201649.0
2024-07-12 09:30:00,97.63,97.95,97.12,97.73,51896.0,96.6159,96.9326,96.1112,96.7148,51896.0
2024-07-12 09:40:00,97.72,97.72,97.25,97.27,64344.0,96.7049,96.7049,96.2398,96.2596,64344.0
2024-07-12 09:50:00,97.33,97.44,96.99,97.0,27864.0,96.319,96.4279,95.9825,95.9924,27864.0
2024-07-12 10:00:00,97.0,97.59,96.92,97.55,13258.0,95.9924,96.5763,95.9133,96.5367,13258.0
2024-07-12 10:10:00,97.5,97.76,97.49,97.76,34796.0,96.4872,96.7445,96.4773,96.7445,34796.0
2024-07-12 10:20:00,97.68,97.81,97.47,97.75,21980.0,96.6654,96.794,96.4575,96.7346,21980.0
2024-07-12 10:30:00,97.73,97.87,97.55,97.67,22368.0,96.7148,96.8534,96.5367,96.6555,22368.0
2024-07-12 10:40:00,97.65,97.76,97.53,97.55,14726.0,96.6357,96.7445,96.5169,96.5367,14726.0
2024-07-12 10:50:00,97.56,97.65,97.41,97.62,19918.0,96.5466,96.6357,96.3982,96.606,19918.0
2024-07-12 11:00:00,97.62,97.74,97.55,97.64,8349.0,96.606,96.7247,96.5367,96.6258,8349.0
2024-07-12 11:10:00,97.64,98.02,97.64,98.02,13939.0,96.6258,97.0018,96.6258,97.0018,13939.0
2024-07-12 11:20:00,98.05,98.12,97.96,98.12,17254.0,97.0315,97.1008,96.9425,97.1008,17254.0
2024-07-12 11:30:00,98.13,98.29,98.12,98.29,35740.0,97.1107,97.269,97.1008,97.269,35740.0
2024-07-12 11:40:00,98.29,98.35,98.21,98.32,20206.0,97.269,97.3284,97.1899,97.2987,20206.0
2024-07-12 11:50:00,98.32,98.35,98.04,98.04,11545.0,97.2987,97.3284,97.0216,97.0216,11545.0
2024-07-12 12:00:00,98.04,98.07,97.94,98.03,9220.0,97.0216,97.0513,96.9227,97.0117,9220.0
2024-07-12 12:10:00,98.05,98.17,98.01,98.15,8774.0,97.0315,97.1503,96.9919,97.1305,8774.0
2024-07-12 12:20:00,98.15,98.27,98.12,98.25,26792.0,97.1305,97.2492,97.1008,97.2294,26792.0
2024-07-12 12:30:00,98.25,98.3,98.16,98.26,18392.0,97.2294,97.2789,97.1404,97.2393,18392.0
2024-07-12 12:40:00,98.24,98.28,98.09,98.21,11664.0,97.2195,97.2591,97.0711,97.1899,11664.0
2024-07-12 12:50:00,98.24,98.5,98.23,98.5,43710.0,97.2195,97.4768,97.2097,97.4768,43710.0
2024-07-12 13:00:00,98.53,98.53,98.19,98.3,184049.0,97.5065,97.5065,97.1701,97.2789,184049.0
2024-07-12 13:10:00,98.31,98.52,98.17,98.47,111111.0,97.2888,97.4966,97.1503,97.4472,111111.0
2024-07-12 13:20:00,98.42,98.44,98.25,98.25,75595.0,97.3977,97.4175,97.2294,97.2294,75595.0
2024-07-12 13:30:00,98.28,98.3,98.15,98.2,10304.0,97.2591,97.2789,97.1305,97.18,10304.0
2024-07-12 13:40:00,98.17,98.19,97.88,97.89,19198.0,97.1503,97.1701,96.8633,96.8732,19198.0
2024-07-12 13:50:00,97.86,97.88,97.75,97.81,17180.0,96.8435,96.8633,96.7346,96.794,17180.0
2024-07-12 14:00:00,97.79,97.95,97.68,97.9,18963.0,96.7742,96.9326,96.6654,96.8831,18963.0
2024-07-12 14:10:00,97.9,97.92,97.81,97.88,10433.0,96.8831,96.9029,96.794,96.8633,10433.0
2024-07-12 14:20:00,97.86,97.89,97.66,97.81,18141.0,96.8435,96.8732,96.6456,96.794,18141.0
2024-07-12 14:30:00,97.8,97.8,97.58,97.64,23289.0,96.7841,96.7841,96.5664,96.6258,23289.0
2024-07-12 14:40:00,97.65,97.71,97.59,97.63,9532.0,96.6357,96.6951,96.5763,96.6159,9532.0
2024-07-12 14:50:00,97.61,97.71,97.57,97.69,8546.0,96.5961,96.6951,96.5565,96.6753,8546.0
2024-07-12 15:00:00,97.71,97.89,97.71,97.85,28990.0,96.6951,96.8732,96.6951,96.8336,28990.0
2024-07-12 15:10:00,97.78,97.86,97.74,97.84,14167.0,96.7643,96.8435,96.7247,96.8237,14167.0
2024-07-12 15:20:00,97.82,97.86,97.79,97.84,11367.0,96.8039,96.8435,96.7742,96.8237,11367.0
2024-07-12 15:30:00,97.84,98.04,97.77,97.89,30684.0,96.8237,97.0216,96.7544,96.8732,30684.0
2024-07-12 15:40:00,97.89,97.89,97.76,97.84,34966.0,96.8732,96.8732,96.7445,96.8237,34966.0
2024-07-12 15:50:00,97.82,97.82,97.39,97.47,201716.0,96.8039,96.8039,96.3784,96.4575,201716.0
2024-07-15 09:30:00,98.0,98.38,97.65,98.37,30654.0,96.982,97.3581,96.6357,97.3482,30654.0
2024-07-15 09:40:00,98.37,98.73,97.92,98.69,20485.0,97.3482,97.7045,96.9029,97.6649,20485.0
2024-07-15 09:50:00,98.67,98.71,98.14,98.16,22681.0,97.6451,97.6847,97.1206,97.1404,22681.0
2024-07-15 10:00:00,98.15,98.44,98.0,98.42,20882.0,97.1305,97.4175,96.982,97.3977,20882.0
2024-07-15 10:10:00,98.52,99.17,98.49,99.08,17838.0,97.4966,98.1399,97.467,98.0508,17838.0
2024-07-15 10:20:00,99.16,99.2,98.83,98.9,30138.0,98.13,98.1696,97.8034,97.8727,30138.0
2024-07-15 10:30:00,98.87,98.99,98.65,98.74,13375.0,97.843,97.9618,97.6253,97.7144,13375.0
2024-07-15 10:40:00,98.72,99.13,98.68,98.95,34679.0,97.6946,98.1003,97.655,97.9222,34679.0
2024-07-15 10:50:00,98.95,99.31,98.8,99.29,47880.0,97.9222,98.2784,97.7737,98.2586,47880.0
2024-07-15 11:00:00,99.3,99.47,99.2,99.34,16236.0,98.2685,98.4368,98.1696,98.3081,16236.0
2024-07-15 11:10:00,99.33,99.36,99.2,99.24,12497.0,98.2982,98.3279,98.1696,98.2092,12497.0
2024-07-15 11:20:00,99.24,99.31,99.16,99.19,10966.0,98.2092,98.2784,98.13,98.1597,10966.0
2024-07-15 11:30:00,99.18,99.34,99.03,99.29,42429.0,98.1498,98.3081,98.0013,98.2586,42429.0
2024-07-15 11:40:00,99.29,99.54,99.25,99.44,51432.0,98.2586,98.506,98.2191,98.4071,51432.0
2024-07-15 11:50:00,99.45,99.73,99.44,99.61,16421.0,98.417,98.6941,98.4071,98.5753,16421.0
2024-07-15 12:00:00,99.61,99.61,99.36,99.55,26595.0,98.5753,98.5753,98.3279,98.5159,26595.0
2024-07-15 12:10:00,99.54,99.55,99.3,99.44,44690.0,98.506,98.5159,98.2685,98.4071,44690.0
2024-07-15 12:20:00,99.47,99.53,99.31,99.51,20934.0,98.4368,98.4961,98.2784,98.4764,20934.0
2024-07-15 12:30:00,99.5,99.57,99.39,99.55,30498.0,98.4665,98.5357,98.3576,98.5159,30498.0
2024-07-15 12:40:00,99.53,99.64,99.41,99.43,37905.0,98.4961,98.605,98.3774,98.3972,37905.0
2024-07-15 12:50:00,99.4,99.5,99.38,99.38,11391.0,98.3675,98.4665,98.3477,98.3477,11391.0
2024-07-15 13:00:00,99.38,99.55,99.28,99.5,22349.0,98.3477,98.5159,98.2487,98.4665,22349.0
2024-07-15 13:10:00,99.52,99.7,99.44,99.7,9781.0,98.4863,98.6644,98.4071,98.6644,9781.0
2024-07-15 13:20:00,99.72,99.72,99.57,99.6,20703.0,98.6842,98.6842,98.5357,98.5654,20703.0
2024-07-15 13:30:00,99.59,99.6,99.2,99.29,19235.0,98.5555,98.5654,98.1696,98.2586,19235.0
2024-07-15 13:40:00,99.31,99.39,99.25,99.28,15304.0,98.2784,98.3576,98.2191,98.2487,15304.0
2024-07-15 13:50:00,99.27,99.53,99.26,99.41,13889.0,98.2388,98.4961,98.229,98.3774,13889.0
2024-07-15 14:00:00,99.39,99.49,99.35,99.47,21738.0,98.3576,98.4566,98.318,98.4368,21738.0
2024-07-15 14:10:00,99.47,99.5,99.4,99.43,13792.0,98.4368,98.4665,98.3675,98.3972,13792.0
2024-07-15 14:20:00,99.41,99.79,99.41,99.79,40089.0,98.3774,98.7534,98.3774,98.7534,40089.0
2024-07-15 14:30:00,99.81,99.85,99.67,99.69,18552.0,98.7732,98.8128,98.6347,98.6545,18552.0
2024-07-15 14:40:00,99.72,99.8,99.72,99.73,13983.0,98.6842,98.7633,98.6842,98.6941,13983.0
2024-07-15 14:50:00,99.74,99.83,99.7,99.83,23505.0,98.704,98.793,98.6644,98.793,23505.0
2024-07-15 15:00:00,99.83,99.88,99.73,99.84,23472.0,98.793,98.8425,98.6941,98.8029,23472.0
2024-07-15 15:10:00,99.85,99.88,99.81,99.83,16824.0,98.8128,98.8425,98.7732,98.793,16824.0
2024-07-15 15:20:00,99.82,100.0,99.78,99.78,24949.0,98.7831,98.9613,98.7436,98.7436,24949.0
2024-07-15 15:30:00,99.8,99.91,99.72,99.72,25888.0,98.7633,98.8722,98.6842,98.6842,25888.0
2024-07-15 15:40:00,99.72,99.76,99.59,99.61,35453.0,98.6842,98.7238,98.5555,98.5753,35453.0
2024-07-15 15:50:00,99.61,99.67,99.46,99.51,142748.0,98.5753,98.6347,98.4269,98.4764,142748.0
2024-07-16 09:30:00,99.79,100.87,99.75,100.29,59608.0,98.7534,99.8222,98.7139,99.2483,59608.0
2024-07-16 09:40:00,100.3,101.2,100.3,101.12,49114.0,99.2581,100.1488,99.2581,100.0696,49114.0
2024-07-16 09:50:00,101.11,101.74,101.09,101.68,35282.0,100.0597,100.6832,100.0399,100.6238,35282.0
2024-07-16 10:00:00,101.64,102.09,101.45,101.61,52574.0,100.5842,101.0296,100.3962,100.5545,52574.0
2024-07-16 10:10:00,101.61,101.74,101.28,101.48,46078.0,100.5545,100.6832,100.228,100.4259,46078.0
2024-07-16 10:20:00,101.49,101.92,101.49,101.67,63158.0,100.4358,100.8613,100.4358,100.6139,63158.0
2024-07-16 10:30:00,101.72,101.96,101.41,101.95,37030.0,100.6634,100.9009,100.3566,100.891,37030.0
2024-07-16 10:40:00,101.97,102.15,101.91,102.07,50267.0,100.9108,101.0889,100.8514,101.0098,50267.0
2024-07-16 10:50:00,102.09,102.45,101.96,102.44,39842.0,101.0296,101.3858,100.9009,101.3759,39842.0
2024-07-16 11:00:00,102.4,102.43,102.26,102.42,56390.0,101.3363,101.366,101.1978,101.3561,56390.0
2024-07-16 11:10:00,102.44,102.51,102.1,102.22,63441.0,101.3759,101.4452,101.0395,101.1582,63441.0
2024-07-16 11:20:00,102.24,102.4,102.13,102.15,56242.0,101.178,101.3363,101.0691,101.0889,56242.0
2024-07-16 11:30:00,102.15,102.15,101.91,102.09,48781.0,101.0889,101.0889,100.8514,101.0296,48781.0
2024-07-16 11:40:00,102.09,102.13,101.91,102.01,35392.0,101.0296,101.0691,100.8514,100.9504,35392.0
2024-07-16 11:50:00,102.01,102.51,102.01,102.41,28112.0,100.9504,101.4452,100.9504,101.3462,28112.0
2024-07-16 12:00:00,102.43,102.68,102.38,102.58,69870.0,101.366,101.6134,101.3165,101.5145,69870.0
2024-07-16 12:10:00,102.62,102.88,102.59,102.79,36395.0,101.5541,101.8113,101.5244,101.7223,36395.0
2024-07-16 12:20:00,102.8,103.01,102.71,102.77,21890.0,101.7322,101.94,101.6431,101.7025,21890.0
2024-07-16 12:30:00,102.77,102.9,102.73,102.81,36301.0,101.7025,101.8311,101.6629,101.7421,36301.0
2024-07-16 12:40:00,102.8,102.84,102.66,102.72,26641.0,101.7322,101.7718,101.5936,101.653,26641.0
2024-07-16 12:50:00,102.7,102.73,102.44,102.73,21251.0,101.6332,101.6629,101.3759,101.6629,21251.0
2024-07-16 13:00:00,102.68,102.93,102.67,102.84,27374.0,101.6134,101.8608,101.6035,101.7718,27374.0
2024-07-16 13:10:00,102.82,102.95,102.8,102.84,29289.0,101.752,101.8806,101.7322,101.7718,29289.0
2024-07-16 13:20:00,102.84,102.88,102.52,102.65,36539.0,101.7718,101.8113,101.4551,101.5837,36539.0
2024-07-16 13:30:00,102.62,102.64,102.37,102.63,18325.0,101.5541,101.5738,101.3066,101.5639,18325.0
2024-07-16 13:40:00,102.67,102.79,102.59,102.75,20401.0,101.6035,101.7223,101.5244,101.6827,20401.0
2024-07-16 13:50:00,102.78,102.97,102.76,102.94,27230.0,101.7124,101.9004,101.6926,101.8707,27230.0
2024-07-16 14:00:00,102.92,103.04,102.82,102.9,31746.0,101.8509,101.9697,101.752,101.8311,31746.0
2024-07-16 14:10:00,102.89,103.0,102.79,102.82,35387.0,101.8212,101.9301,101.7223,101.752,35387.0
2024-07-16 14:20:00,102.82,102.87,102.71,102.85,28200.0,101.752,101.8015,101.6431,101.7817,28200.0
2024-07-16 14:30:00,102.83,102.99,102.83,102.85,29372.0,101.7619,101.9202,101.7619,101.7817,29372.0
2024-07-16 14:40:00,102.88,102.93,102.77,102.93,30788.0,101.8113,101.8608,101.7025,101.8608,30788.0
2024-07-16 14:50:00,102.94,102.94,102.69,102.73,45205.0,101.8707,101.8707,101.6233,101.6629,45205.0
2024-07-16 15:00:00,102.72,102.74,102.52,102.68,29812.0,101.653,101.6728,101.4551,101.6134,29812.0
2024-07-16 15:10:00,102.65,102.77,102.62,102.77,32260.0,101.5837,101.7025,101.5541,101.7025,32260.0
2024-07-16 15:20:00,102.82,102.93,102.79,102.89,44213.0,101.752,101.8608,101.7223,101.8212,44213.0
2024-07-16 15:30:00,102.87,102.93,102.67,102.87,43224.0,101.8015,101.8608,101.6035,101.8015,43224.0
2024-07-16 15:40:00,102.85,102.98,102.77,102.97,81007.0,101.7817,101.9103,101.7025,101.9004,81007.0
2024-07-16 15:50:00,102.97,103.24,102.91,103.11,218056.0,101.9004,102.1676,101.841,102.039,218056.0
2024-07-17 09:30:00,102.31,104.05,102.3,103.56,42161.0,101.2473,102.9692,101.2374,102.4843,42161.0
2024-07-17 09:40:00,103.71,104.0,103.5,103.88,26355.0,102.6327,102.9197,102.4249,102.801,26355.0
2024-07-17 09:50:00,103.87,104.53,103.87,104.52,39351.0,102.7911,103.4442,102.7911,103.4343,39351.0
2024-07-17 10:00:00,104.46,104.82,104.23,104.31,31476.0,103.3749,103.7312,103.1473,103.2265,31476.0
2024-07-17 10:10:00,104.26,105.02,104.26,104.81,36933.0,103.177,103.9291,103.177,103.7213,36933.0
2024-07-17 10:20:00,104.82,105.17,104.79,105.0,44266.0,103.7312,104.0776,103.7015,103.9093,44266.0
2024-07-17 10:30:00,105.0,105.02,104.6,104.63,73410.0,103.9093,103.9291,103.5135,103.5432,73410.0
2024-07-17 10:40:00,104.63,104.68,104.28,104.44,31087.0,103.5432,103.5927,103.1968,103.3551,31087.0
2024-07-17 10:50:00,104.43,104.7,104.34,104.54,33518.0,103.3452,103.6124,103.2562,103.4541,33518.0
2024-07-17 11:00:00,104.5,104.81,104.5,104.81,31499.0,103.4145,103.7213,103.4145,103.7213,31499.0
2024-07-17 11:10:00,104.78,104.83,104.49,104.49,26737.0,103.6916,103.7411,103.4046,103.4046,26737.0
2024-07-17 11:20:00,104.48,104.56,104.16,104.22,27460.0,103.3947,103.4739,103.0781,103.1374,27460.0
2024-07-17 11:30:00,104.19,104.3,104.05,104.26,27132.0,103.1077,103.2166,102.9692,103.177,27132.0
2024-07-17 11:40:00,104.28,104.53,104.27,104.43,14312.0,103.1968,103.4442,103.1869,103.3452,14312.0
2024-07-17 11:50:00,104.46,104.46,104.12,104.18,13592.0,103.3749,103.3749,103.0385,103.0978,13592.0
2024-07-17 12:00:00,104.24,104.31,104.05,104.15,15344.0,103.1572,103.2265,102.9692,103.0682,15344.0
2024-07-17 12:10:00,104.14,104.22,103.97,103.98,30616.0,103.0583,103.1374,102.89,102.8999,30616.0
2024-07-17 12:20:00,104.0,104.1,103.89,103.89,15237.0,102.9197,103.0187,102.8109,102.8109,15237.0
2024-07-17 12:30:00,103.89,103.9,103.68,103.68,19223.0,102.8109,102.8208,102.603,102.603,19223.0
2024-07-17 12:40:00,103.7,103.73,103.45,103.53,25410.0,102.6228,102.6525,102.3754,102.4546,25410.0
2024-07-17 12:50:00,103.54,103.56,103.22,103.3,22892.0,102.4645,102.4843,102.1478,102.227,22892.0
2024-07-17 13:00:00,103.3,103.34,102.76,103.0,18819.0,102.227,102.2666,101.6926,101.9301,18819.0
2024-07-17 13:10:00,102.98,103.04,102.78,103.02,17897.0,101.9103,101.9697,101.7124,101.9499,17897.0
2024-07-17 13:20:00,103.01,103.31,102.95,103.14,25615.0,101.94,102.2369,101.8806,102.0686,25615.0
2024-07-17 13:30:00,103.09,103.27,103.05,103.27,11353.0,102.0192,102.1973,101.9796,102.1973,11353.0
2024-07-17 13:40:00,103.3,103.44,103.22,103.3,11305.0,102.227,102.3655,102.1478,102.227,11305.0
2024-07-17 13:50:00,103.33,103.36,103.27,103.32,9826.0,102.2567,102.2864,102.1973,102.2468,9826.0
2024-07-17 14:00:00,103.3,103.5,103.24,103.5,24472.0,102.227,102.4249,102.1676,102.4249,24472.0
2024-07-17 14:10:00,103.5,103.7,103.48,103.64,27276.0,102.4249,102.6228,102.4051,102.5635,27276.0
2024-07-17 14:20:00,103.64,103.87,103.63,103.87,19232.0,102.5635,102.7911,102.5536,102.7911,19232.0
2024-07-17 14:30:00,103.85,103.89,103.73,103.82,25163.0,102.7713,102.8109,102.6525,102.7416,25163.0
2024-07-17 14:40:00,103.82,104.03,103.81,103.95,25664.0,102.7416,102.9494,102.7317,102.8702,25664.0
2024-07-17 14:50:00,103.91,104.22,103.91,104.14,52468.0,102.8307,103.1374,102.8307,103.0583,52468.0
2024-07-17 15:00:00,104.13,104.15,103.81,103.87,34034.0,103.0484,103.0682,102.7317,102.7911,34034.0
2024-07-17 15:10:00,103.88,104.1,103.84,103.93,28431.0,102.801,103.0187,102.7614,102.8504,28431.0
2024-07-17 15:20:00,103.95,104.05,103.78,103.78,36301.0,102.8702,102.9692,102.702,102.702,36301.0
2024-07-17 15:30:00,103.79,103.97,103.51,103.53,52261.0,102.7119,102.89,102.4348,102.4546,52261.0
2024-07-17 15:40:00,103.58,103.59,103.31,103.37,68112.0,102.5041,102.514,102.2369,102.2963,68112.0
2024-07-17 15:50:00,103.37,103.71,103.37,103.51,217603.0,102.2963,102.6327,102.2963,102.4348,217603.0
2024-07-18 09:30:00,103.03,103.37,102.94,103.34,24577.0,101.9598,102.2963,101.8707,102.2666,24577.0
2024-07-18 09:40:00,103.33,103.44,103.09,103.38,71629.0,102.2567,102.3655,102.0192,102.3062,71629.0
2024-07-18 09:50:00,103.3,103.8,103.22,103.8,34500.0,102.227,102.7218,102.1478,102.7218,34500.0
2024-07-18 10:00:00,103.86,104.17,103.77,103.98,15299.0,102.7812,103.088,102.6921,102.8999,15299.0
2024-07-18 10:10:00,103.92,104.19,103.88,104.16,5043.0,102.8405,103.1077,102.801,103.0781,5043.0
2024-07-18 10:20:00,104.22,104.35,104.12,104.32,11911.0,103.1374,103.2661,103.0385,103.2364,11911.0
2024-07-18 10:30:00,104.33,104.34,103.93,104.0,26942.0,103.2463,103.2562,102.8504,102.9197,26942.0
2024-07-18 10:40:00,103.97,103.99,103.62,103.66,6817.0,102.89,102.9098,102.5437,102.5832,6817.0
2024-07-18 10:50:00,103.65,103.98,103.57,103.83,8115.0,102.5734,102.8999,102.4942,102.7515,8115.0
2024-07-18 11:00:00,103.9,104.13,103.89,104.07,8136.0,102.8208,103.0484,102.8109,102.989,8136.0
2024-07-18 11:10:00,104.07,104.15,103.9,104.08,8785.0,102.989,103.0682,102.8208,102.9989,8785.0
2024-07-18 11:20:00,104.09,104.22,103.87,103.87,19589.0,103.0088,103.1374,102.7911,102.7911,19589.0
2024-07-18 11:30:00,103.94,104.03,103.71,103.76,39742.0,102.8603,102.9494,102.6327,102.6822,39742.0
2024-07-18 11:40:00,103.75,103.77,103.41,103.5,51108.0,102.6723,102.6921,102.3358,102.4249,51108.0
2024-07-18 11:50:00,103.55,103.68,103.38,103.49,21928.0,102.4744,102.603,102.3062,102.415,21928.0
2024-07-18 12:00:00,103.52,103.52,103.23,103.28,9357.0,102.4447,102.4447,102.1577,102.2072,9357.0
2024-07-18 12:10:00,103.29,103.29,102.93,103.11,20485.0,102.2171,102.2171,101.8608,102.039,20485.0
2024-07-18 12:20:00,103.08,103.13,102.93,102.96,12765.0,102.0093,102.0588,101.8608,101.8905,12765.0
2024-07-18 12:30:00,102.98,103.11,102.91,102.91,7269.0,101.9103,102.039,101.841,101.841,7269.0
2024-07-18 12:40:00,102.84,102.86,102.58,102.82,9785.0,101.7718,101.7916,101.5145,101.752,9785.0
2024-07-18 12:50:00,102.82,102.97,102.76,102.93,19833.0,101.752,101.9004,101.6926,101.8608,19833.0
2024-07-18 13:00:00,102.91,103.17,102.89,103.16,15509.0,101.841,102.0983,101.8212,102.0884,15509.0
2024-07-18 13:10:00,103.19,103.26,102.94,102.94,14300.0,102.1181,102.1874,101.8707,101.8707,14300.0
2024-07-18 13:20:00,102.93,102.93,102.74,102.91,14849.0,101.8608,101.8608,101.6728,101.841,14849.0
2024-07-18 13:30:00,102.9,102.99,102.89,102.95,8614.0,101.8311,101.9202,101.8212,101.8806,8614.0
2024-07-18 13:40:00,102.93,103.12,102.88,103.1,6924.0,101.8608,102.0489,101.8113,102.0291,6924.0
2024-07-18 13:50:00,103.06,103.06,102.87,102.88,23233.0,101.9895,101.9895,101.8015,101.8113,23233.0
2024-07-18 14:00:00,102.87,102.87,102.52,102.55,18002.0,101.8015,101.8015,101.4551,101.4848,18002.0
2024-07-18 14:10:00,102.58,102.64,102.37,102.37,16357.0,101.5145,101.5738,101.3066,101.3066,16357.0
2024-07-18 14:20:00,102.37,102.49,102.28,102.28,14107.0,101.3066,101.4254,101.2176,101.2176,14107.0
2024-07-18 14:30:00,102.28,102.38,102.03,102.03,20520.0,101.2176,101.3165,100.9702,100.9702,20520.0
2024-07-18 14:40:00,101.99,102.02,101.65,101.65,9569.0,100.9306,100.9603,100.5941,100.5941,9569.0
2024-07-18 14:50:00,101.64,101.86,101.55,101.86,21102.0,100.5842,100.8019,100.4952,100.8019,21102.0
2024-07-18 15:00:00,101.86,102.1,101.83,101.91,15849.0,100.8019,101.0395,100.7723,100.8514,15849.0
2024-07-18 15:10:00,101.9,101.92,101.79,101.8,29677.0,100.8415,100.8613,100.7327,100.7426,29677.0
2024-07-18 15:20:00,101.8,101.99,101.72,101.92,18980.0,100.7426,100.9306,100.6634,100.8613,18980.0
2024-07-18 15:30:00,101.87,102.04,101.75,101.81,26123.0,100.8118,100.9801,100.6931,100.7525,26123.0
2024-07-18 15:40:00,101.83,101.87,101.62,101.7,33906.0,100.7723,100.8118,100.5644,100.6436,33906.0
2024-07-18 15:50:00,101.68,101.82,101.11,101.12,154887.0,100.6238,100.7624,100.0597,100.0696,154887.0
2024-07-19 09:30:00,101.47,101.85,99.92,100.39,89674.0,100.416,100.792,98.8821,99.3472,89674.0
2024-07-19 09:40:00,100.27,100.61,99.81,100.06,9505.0,99.2285,99.5649,98.7732,99.0206,9505.0
2024-07-19 09:50:00,100.06,100.2,99.72,100.15,45377.0,99.0206,99.1592,98.6842,99.1097,45377.0
2024-07-19 10:00:00,100.22,100.41,99.52,99.73,22466.0,99.179,99.367,98.4863,98.6941,22466.0
2024-07-19 10:10:00,99.72,100.03,99.62,100.02,20248.0,98.6842,98.991,98.5852,98.9811,20248.0
2024-07-19 10:20:00,100.03,100.09,99.65,99.71,26004.0,98.991,99.0503,98.6149,98.6743,26004.0
2024-07-19 10:30:00,99.76,99.88,99.52,99.68,21252.0,98.7238,98.8425,98.4863,98.6446,21252.0
2024-07-19 10:40:00,99.67,99.91,99.51,99.51,35910.0,98.6347,98.8722,98.4764,98.4764,35910.0
2024-07-19 10:50:00,99.5,99.81,99.4,99.8,16203.0,98.4665,98.7732,98.3675,98.7633,16203.0
2024-07-19 11:00:00,99.85,99.94,99.6,99.81,15137.0,98.8128,98.9019,98.5654,98.7732,15137.0
2024-07-19 11:10:00,99.78,99.8,99.46,99.77,11439.0,98.7436,98.7633,98.4269,98.7337,11439.0
2024-07-19 11:20:00,99.82,99.87,99.62,99.63,5520.0,98.7831,98.8326,98.5852,98.5951,5520.0
2024-07-19 11:30:00,99.66,99.75,99.49,99.72,10109.0,98.6248,98.7139,98.4566,98.6842,10109.0
2024-07-19 11:40:00,99.75,99.94,99.52,99.89,15673.0,98.7139,98.9019,98.4863,98.8524,15673.0
2024-07-19 11:50:00,99.92,100.51,99.87,100.51,52516.0,98.8821,99.466,98.8326,99.466,52516.0
2024-07-19 12:00:00,100.61,100.61,100.4,100.4,9990.0,99.5649,99.5649,99.3571,99.3571,9990.0
2024-07-19 12:10:00,100.44,100.64,100.29,100.52,16854.0,99.3967,99.5946,99.2483,99.4759,16854.0
2024-07-19 12:20:00,100.49,100.49,100.3,100.32,21565.0,99.4462,99.4462,99.2581,99.2779,21565.0
2024-07-19 12:30:00,100.32,100.4,100.15,100.35,35290.0,99.2779,99.3571,99.1097,99.3076,35290.0
2024-07-19 12:40:00,100.31,100.36,100.13,100.23,35617.0,99.268,99.3175,99.0899,99.1889,35617.0
2024-07-19 12:50:00,100.25,100.52,100.11,100.52,13428.0,99.2087,99.4759,99.0701,99.4759,13428.0
2024-07-19 13:00:00,100.45,100.53,100.37,100.5,14179.0,99.4066,99.4858,99.3274,99.4561,14179.0
2024-07-19 13:10:00,100.48,100.53,100.41,100.47,12551.0,99.4363,99.4858,99.367,99.4264,12551.0
2024-07-19 13:20:00,100.43,100.67,100.35,100.64,14923.0,99.3868,99.6243,99.3076,99.5946,14923.0
2024-07-19 13:30:00,100.62,100.92,100.58,100.89,9238.0,99.5748,99.8717,99.5352,99.842,9238.0
2024-07-19 13:40:00,100.89,100.98,100.76,100.95,10787.0,99.842,99.9311,99.7134,99.9014,10787.0
2024-07-19 13:50:00,100.96,101.08,100.85,101.04,7925.0,99.9113,100.03,99.8024,99.9905,7925.0
2024-07-19 14:00:00,101.03,101.1,100.99,101.0,8388.0,99.9806,100.0498,99.941,99.9509,8388.0
2024-07-19 14:10:00,100.98,101.05,100.95,100.96,10184.0,99.9311,100.0004,99.9014,99.9113,10184.0
2024-07-19 14:20:00,100.97,101.04,100.76,100.82,14858.0,99.9212,99.9905,99.7134,99.7727,14858.0
2024-07-19 14:30:00,100.81,100.84,100.69,100.72,15249.0,99.7629,99.7925,99.6441,99.6738,15249.0
2024-07-19 14:40:00,100.71,100.77,100.58,100.62,12159.0,99.6639,99.7233,99.5352,99.5748,12159.0
2024-07-19 14:50:00,100.64,100.68,100.39,100.55,31305.0,99.5946,99.6342,99.3472,99.5056,31305.0
2024-07-19 15:00:00,100.55,100.77,100.55,100.74,15810.0,99.5056,99.7233,99.5056,99.6936,15810.0
2024-07-19 15:10:00,100.77,100.9,100.76,100.9,17347.0,99.7233,99.8519,99.7134,99.8519,17347.0
2024-07-19 15:20:00,100.91,100.94,100.82,100.82,11548.0,99.8618,99.8915,99.7727,99.7727,11548.0
2024-07-19 15:30:00,100.8,100.88,100.5,100.59,49669.0,99.753,99.8321,99.4561,99.5451,49669.0
2024-07-19 15:40:00,100.61,100.61,100.26,100.47,73944.0,99.5649,99.5649,99.2186,99.4264,73944.0
2024-07-19 15:50:00,100.46,100.74,100.4,100.66,243502.0,99.4165,99.6936,99.3571,99.6144,243502.0
2024-07-22 09:30:00,101.35,101.54,100.52,100.68,39551.0,100.2972,100.4853,99.4759,99.6342,39551.0
2024-07-22 09:40:00,100.6,100.99,99.45,99.77,44551.0,99.555,99.941,98.417,98.7337,44551.0
2024-07-22 09:50:00,99.81,100.02,99.56,99.6,26132.0,98.7732,98.9811,98.5258,98.5654,26132.0
2024-07-22 10:00:00,99.56,99.57,99.0,99.13,16764.0,98.5258,98.5357,97.9717,98.1003,16764.0
2024-07-22 10:10:00,99.15,99.2,98.93,99.03,14036.0,98.1201,98.1696,97.9024,98.0013,14036.0
2024-07-22 10:20:00,99.09,99.42,99.06,99.34,19315.0,98.0607,98.3873,98.031,98.3081,19315.0
2024-07-22 10:30:00,99.36,99.55,99.3,99.53,11988.0,98.3279,98.5159,98.2685,98.4961,11988.0
2024-07-22 10:40:00,99.54,99.72,99.44,99.48,26262.0,98.506,98.6842,98.4071,98.4467,26262.0
2024-07-22 10:50:00,99.52,100.02,99.43,99.88,13192.0,98.4863,98.9811,98.3972,98.8425,13192.0
2024-07-22 11:00:00,99.91,100.17,99.81,99.91,34901.0,98.8722,99.1295,98.7732,98.8722,34901.0
2024-07-22 11:10:00,99.95,100.15,99.8,100.08,11004.0,98.9118,99.1097,98.7633,99.0404,11004.0
2024-07-22 11:20:00,100.03,100.05,99.81,99.91,14416.0,98.991,99.0107,98.7732,98.8722,14416.0
2024-07-22 11:30:00,99.9,100.19,99.9,100.06,30233.0,98.8623,99.1493,98.8623,99.0206,30233.0
2024-07-22 11:40:00,100.08,100.12,99.8,99.97,31449.0,99.0404,99.08,98.7633,98.9316,31449.0
2024-07-22 11:50:00,100.01,100.01,99.72,99.78,5681.0,98.9712,98.9712,98.6842,98.7436,5681.0
2024-07-22 12:00:00,99.79,99.86,99.73,99.83,8180.0,98.7534,98.8227,98.6941,98.793,8180.0
2024-07-22 12:10:00,99.83,99.83,99.65,99.7,6521.0,98.793,98.793,98.6149,98.6644,6521.0
2024-07-22 12:20:00,99.71,99.75,99.56,99.63,6713.0,98.6743,98.7139,98.5258,98.5951,6713.0
2024-07-22 12:30:00,99.6,99.68,99.41,99.64,8969.0,98.5654,98.6446,98.3774,98.605,8969.0
2024-07-22 12:40:00,99.54,99.66,99.46,99.54,6887.0,98.506,98.6248,98.4269,98.506,6887.0
2024-07-22 12:50:00,99.52,99.73,99.49,99.7,11597.0,98.4863,98.6941,98.4566,98.6644,11597.0
2024-07-22 13:00:00,99.75,99.89,99.75,99.79,5979.0,98.7139,98.8524,98.7139,98.7534,5979.0
2024-07-22 13:10:00,99.77,99.88,99.73,99.84,6982.0,98.7337,98.8425,98.6941,98.8029,6982.0
2024-07-22 13:20:00,99.85,99.91,99.77,99.78,16230.0,98.8128,98.8722,98.7337,98.7436,16230.0
2024-07-22 13:30:00,99.8,100.0,99.8,99.96,9689.0,98.7633,98.9613,98.7633,98.9217,9689.0
2024-07-22 13:40:00,99.96,99.99,99.73,99.76,10056.0,98.9217,98.9514,98.6941,98.7238,10056.0
2024-07-22 13:50:00,99.78,100.0,99.75,99.93,47622.0,98.7436,98.9613,98.7139,98.892,47622.0
2024-07-22 14:00:00,99.91,99.91,99.6,99.61,8519.0,98.8722,98.8722,98.5654,98.5753,8519.0
2024-07-22 14:10:00,99.56,99.64,99.53,99.59,21027.0,98.5258,98.605,98.4961,98.5555,21027.0
2024-07-22 14:20:00,99.6,99.69,99.57,99.68,16289.0,98.5654,98.6545,98.5357,98.6446,16289.0
2024-07-22 14:30:00,99.67,99.74,99.55,99.65,11369.0,98.6347,98.704,98.5159,98.6149,11369.0
2024-07-22 14:40:00,99.65,99.73,99.58,99.73,6443.0,98.6149,98.6941,98.5456,98.6941,6443.0
2024-07-22 14:50:00,99.7,99.75,99.59,99.67,19981.0,98.6644,98.7139,98.5555,98.6347,19981.0
2024-07-22 15:00:00,99.65,99.84,99.57,99.79,24782.0,98.6149,98.8029,98.5357,98.7534,24782.0
2024-07-22 15:10:00,99.8,99.87,99.61,99.61,36356.0,98.7633,98.8326,98.5753,98.5753,36356.0
2024-07-22 15:20:00,99.62,99.64,99.44,99.44,16987.0,98.5852,98.605,98.4071,98.4071,16987.0
2024-07-22 15:30:00,99.47,99.89,99.46,99.89,31725.0,98.4368,98.8524,98.4269,98.8524,31725.0
2024-07-22 15:40:00,99.87,100.08,99.82,100.02,35598.0,98.8326,99.0404,98.7831,98.9811,35598.0
2024-07-22 15:50:00,100.04,100.49,100.04,100.34,318479.0,99.0009,99.4462,99.0009,99.2977,318479.0
2024-07-23 09:30:00,101.06,101.18,99.8,100.22,67008.0,100.0103,100.129,98.7633,99.179,67008.0
2024-07-23 09:40:00,100.07,100.26,99.35,99.86,45013.0,99.0305,99.2186,98.318,98.8227,45013.0
2024-07-23 09:50:00,99.86,99.87,99.4,99.48,29968.0,98.8227,98.8326,98.3675,98.4467,29968.0
2024-07-23 10:00:00,99.45,100.14,99.35,99.72,19554.0,98.417,99.0998,98.318,98.6842,19554.0
2024-07-23 10:10:00,99.67,100.27,99.55,100.06,16643.0,98.6347,99.2285,98.5159,99.0206,16643.0
2024-07-23 10:20:00,100.0,100.22,99.79,99.92,27158.0,98.9613,99.179,98.7534,98.8821,27158.0
2024-07-23 10:30:00,99.88,100.16,99.77,100.02,13481.0,98.8425,99.1196,98.7337,98.9811,13481.0
2024-07-23 10:40:00,99.94,100.04,99.52,99.61,16387.0,98.9019,99.0009,98.4863,98.5753,16387.0
2024-07-23 10:50:00,99.63,99.65,99.27,99.63,39251.0,98.5951,98.6149,98.2388,98.5951,39251.0
2024-07-23 11:00:00,99.6,99.77,99.57,99.76,25494.0,98.5654,98.7337,98.5357,98.7238,25494.0
2024-07-23 11:10:00,99.76,100.03,99.76,99.93,12619.0,98.7238,98.991,98.7238,98.892,12619.0
2024-07-23 11:20:00,99.94,99.94,99.8,99.83,7637.0,98.9019,98.9019,98.7633,98.793,7637.0
2024-07-23 11:30:00,99.8,100.05,99.8,99.84,13857.0,98.7633,99.0107,98.7633,98.8029,13857.0
2024-07-23 11:40:00,99.81,100.01,99.56,99.63,18418.0,98.7732,98.9712,98.5258,98.5951,18418.0
2024-07-23 11:50:00,99.6,99.85,99.51,99.84,8958.0,98.5654,98.8128,98.4764,98.8029,8958.0
2024-07-23 12:00:00,99.85,99.94,99.8,99.81,5998.0,98.8128,98.9019,98.7633,98.7732,5998.0
2024-07-23 12:10:00,99.81,99.82,99.73,99.78,7028.0,98.7732,98.7831,98.6941,98.7436,7028.0
2024-07-23 12:20:00,99.77,99.81,99.54,99.75,20712.0,98.7337,98.7732,98.506,98.7139,20712.0
2024-07-23 12:30:00,99.71,99.79,99.65,99.7,18136.0,98.6743,98.7534,98.6149,98.6644,18136.0
2024-07-23 12:40:00,99.68,99.68,99.25,99.45,44768.0,98.6446,98.6446,98.2191,98.417,44768.0
2024-07-23 12:50:00,99.39,99.76,99.39,99.71,10183.0,98.3576,98.7238,98.3576,98.6743,10183.0
2024-07-23 13:00:00,99.67,99.81,99.62,99.75,4947.0,98.6347,98.7732,98.5852,98.7139,4947.0
2024-07-23 13:10:00,99.78,99.83,99.72,99.72,9411.0,98.7436,98.793,98.6842,98.6842,9411.0
2024-07-23 13:20:00,99.69,99.82,99.63,99.78,7116.0,98.6545,98.7831,98.5951,98.7436,7116.0
2024-07-23 13:30:00,99.75,99.87,99.7,99.87,7205.0,98.7139,98.8326,98.6644,98.8326,7205.0
2024-07-23 13:40:00,99.88,100.1,99.7,100.06,14030.0,98.8425,99.0602,98.6644,99.0206,14030.0
2024-07-23 13:50:00,100.07,100.22,100.0,100.15,10299.0,99.0305,99.179,98.9613,99.1097,10299.0
2024-07-23 14:00:00,100.12,100.23,100.04,100.09,18518.0,99.08,99.1889,99.0009,99.0503,18518.0
2024-07-23 14:10:00,100.04,100.18,100.01,100.18,6600.0,99.0009,99.1394,98.9712,99.1394,6600.0
2024-07-23 14:20:00,100.22,100.26,99.96,99.96,20446.0,99.179,99.2186,98.9217,98.9217,20446.0
2024-07-23 14:30:00,99.99,100.13,99.98,100.08,8995.0,98.9514,99.0899,98.9415,99.0404,8995.0
2024-07-23 14:40:00,100.11,100.21,100.04,100.13,17315.0,99.0701,99.1691,99.0009,99.0899,17315.0
2024-07-23 14:50:00,100.07,100.1,100.0,100.04,6970.0,99.0305,99.0602,98.9613,99.0009,6970.0
2024-07-23 15:00:00,100.0,100.0,99.86,99.98,12568.0,98.9613,98.9613,98.8227,98.9415,12568.0
2024-07-23 15:10:00,99.99,100.03,99.84,99.86,14203.0,98.9514,98.991,98.8029,98.8227,14203.0
2024-07-23 15:20:00,99.87,100.08,99.85,100.04,68443.0,98.8326,99.0404,98.8128,99.0009,68443.0
2024-07-23 15:30:00,100.01,100.06,99.86,99.9,73591.0,98.9712,99.0206,98.8227,98.8623,73591.0
2024-07-23 15:40:00,99.89,100.35,99.84,100.31,103056.0,98.8524,99.3076,98.8029,99.268,103056.0
2024-07-23 15:50:00,100.35,100.46,99.76,99.88,169714.0,99.3076,99.4165,98.7238,98.8425,169714.0
2024-07-24 09:30:00,99.48,100.52,99.25,100.05,57150.0,98.4467,99.4759,98.2191,99.0107,57150.0
2024-07-24 09:40:00,100.19,100.19,99.43,99.57,55962.0,99.1493,99.1493,98.3972,98.5357,55962.0
2024-07-24 09:50:00,99.64,99.64,98.45,99.02,34872.0,98.605,98.605,97.4274,97.9914,34872.0
2024-07-24 10:00:00,98.99,99.02,98.42,98.52,97909.0,97.9618,97.9914,97.3977,97.4966,97909.0
2024-07-24 10:10:00,98.6,98.62,98.2,98.53,39393.0,97.5758,97.5956,97.18,97.5065,39393.0
2024-07-24 10:20:00,98.53,98.68,98.36,98.48,35445.0,97.5065,97.655,97.3383,97.4571,35445.0
2024-07-24 10:30:00,98.48,98.67,98.42,98.51,22306.0,97.4571,97.6451,97.3977,97.4867,22306.0
2024-07-24 10:40:00,98.5,98.9,98.43,98.9,19830.0,97.4768,97.8727,97.4076,97.8727,19830.0
2024-07-24 10:50:00,98.95,99.3,98.95,99.03,13457.0,97.9222,98.2685,97.9222,98.0013,13457.0
2024-07-24 11:00:00,98.98,98.99,98.66,98.84,24239.0,97.9519,97.9618,97.6352,97.8133,24239.0
2024-07-24 11:10:00,98.8,98.94,98.69,98.69,18559.0,97.7737,97.9123,97.6649,97.6649,18559.0
2024-07-24 11:20:00,98.63,98.91,98.57,98.85,12169.0,97.6055,97.8826,97.5461,97.8232,12169.0
2024-07-24 11:30:00,98.79,99.31,98.79,99.22,12058.0,97.7638,98.2784,97.7638,98.1894,12058.0
2024-07-24 11:40:00,99.22,99.39,99.13,99.29,10448.0,98.1894,98.3576,98.1003,98.2586,10448.0
2024-07-24 11:50:00,99.27,99.36,99.16,99.34,22695.0,98.2388,98.3279,98.13,98.3081,22695.0
2024-07-24 12:00:00,99.37,99.51,99.23,99.26,13244.0,98.3378,98.4764,98.1993,98.229,13244.0
2024-07-24 12:10:00,99.25,99.41,98.94,99.28,70069.0,98.2191,98.3774,97.9123,98.2487,70069.0
2024-07-24 12:20:00,99.28,99.31,99.22,99.29,10566.0,98.2487,98.2784,98.1894,98.2586,10566.0
2024-07-24 12:30:00,99.27,99.31,99.05,99.06,14140.0,98.2388,98.2784,98.0211,98.031,14140.0
2024-07-24 12:40:00,99.06,99.1,98.85,99.01,7866.0,98.031,98.0706,97.8232,97.9815,7866.0
2024-07-24 12:50:00,99.01,99.01,98.7,98.73,16224.0,97.9815,97.9815,97.6748,97.7045,16224.0
2024-07-24 13:00:00,98.76,98.96,98.76,98.94,10135.0,97.7341,97.9321,97.7341,97.9123,10135.0
2024-07-24 13:10:00,98.93,99.0,98.86,98.89,9267.0,97.9024,97.9717,97.8331,97.8628,9267.0
2024-07-24 13:20:00,98.87,98.87,98.66,98.77,21077.0,97.843,97.843,97.6352,97.744,21077.0
2024-07-24 13:30:00,98.77,99.0,98.67,98.92,38520.0,97.744,97.9717,97.6451,97.8925,38520.0
2024-07-24 13:40:00,98.91,98.99,98.84,98.96,14133.0,97.8826,97.9618,97.8133,97.9321,14133.0
2024-07-24 13:50:00,98.98,99.0,98.81,98.91,11653.0,97.9519,97.9717,97.7836,97.8826,11653.0
2024-07-24 14:00:00,98.91,99.03,98.88,98.95,17357.0,97.8826,98.0013,97.8529,97.9222,17357.0
2024-07-24 14:10:00,98.95,99.0,98.85,98.86,16854.0,97.9222,97.9717,97.8232,97.8331,16854.0
2024-07-24 14:20:00,98.88,98.96,98.83,98.86,16742.0,97.8529,97.9321,97.8034,97.8331,16742.0
2024-07-24 14:30:00,98.85,99.0,98.84,98.86,19183.0,97.8232,97.9717,97.8133,97.8331,19183.0
2024-07-24 14:40:00,98.85,98.9,98.75,98.79,22555.0,97.8232,97.8727,97.7242,97.7638,22555.0
2024-07-24 14:50:00,98.8,98.81,98.62,98.75,17243.0,97.7737,97.7836,97.5956,97.7242,17243.0
2024-07-24 15:00:00,98.73,98.8,98.46,98.59,25995.0,97.7045,97.7737,97.4373,97.5659,25995.0
2024-07-24 15:10:00,98.59,98.79,98.56,98.77,29735.0,97.5659,97.7638,97.5362,97.744,29735.0
2024-07-24 15:20:00,98.74,98.91,98.68,98.75,24228.0,97.7144,97.8826,97.655,97.7242,24228.0
2024-07-24 15:30:00,98.73,98.8,98.29,98.29,48656.0,97.7045,97.7737,97.269,97.269,48656.0
2024-07-24 15:40:00,98.34,98.41,98.22,98.29,42216.0,97.3185,97.3878,97.1998,97.269,42216.0
2024-07-24 15:50:00,98.3,98.54,98.26,98.38,175677.0,97.2789,97.5164,97.2393,97.3581,175677.0
2024-07-25 09:30:00,99.01,100.23,98.82,100.2,40050.0,97.9815,99.1889,97.7935,99.1592,40050.0
2024-07-25 09:40:00,99.77,100.54,99.71,100.52,30718.0,98.7337,99.4957,98.6743,99.4759,30718.0
2024-07-25 09:50:00,100.42,101.2,100.1,100.84,30053.0,99.3769,100.1488,99.0602,99.7925,30053.0
2024-07-25 10:00:00,100.84,100.85,100.25,100.54,62942.0,99.7925,99.8024,99.2087,99.4957,62942.0
2024-07-25 10:10:00,100.64,100.9,100.48,100.86,15897.0,99.5946,99.8519,99.4363,99.8123,15897.0
2024-07-25 10:20:00,100.9,100.9,100.43,100.49,16756.0,99.8519,99.8519,99.3868,99.4462,16756.0
2024-07-25 10:30:00,100.44,100.51,99.73,99.75,11016.0,99.3967,99.466,98.6941,98.7139,11016.0
2024-07-25 10:40:00,99.69,100.1,99.69,99.94,13277.0,98.6545,99.0602,98.6545,98.9019,13277.0
2024-07-25 10:50:00,99.94,100.07,99.59,100.06,35666.0,98.9019,99.0305,98.5555,99.0206,35666.0
2024-07-25 11:00:00,100.05,100.32,99.86,99.86,13705.0,99.0107,99.2779,98.8227,98.8227,13705.0
2024-07-25 11:10:00,99.79,100.04,99.69,99.76,8212.0,98.7534,99.0009,98.6545,98.7238,8212.0
2024-07-25 11:20:00,99.78,99.85,99.63,99.78,6179.0,98.7436,98.8128,98.5951,98.7436,6179.0
2024-07-25 11:30:00,99.74,99.85,99.67,99.83,5039.0,98.704,98.8128,98.6347,98.793,5039.0
2024-07-25 11:40:00,99.8,100.02,99.76,99.97,7812.0,98.7633,98.9811,98.7238,98.9316,7812.0
2024-07-25 11:50:00,99.95,100.05,99.92,99.93,8239.0,98.9118,99.0107,98.8821,98.892,8239.0
2024-07-25 12:00:00,99.9,99.99,99.65,99.65,4046.0,98.8623,98.9514,98.6149,98.6149,4046.0
2024-07-25 12:10:00,99.68,99.88,99.6,99.88,5407.0,98.6446,98.8425,98.5654,98.8425,5407.0
2024-07-25 12:20:00,99.82,100.16,99.8,100.09,8692.0,98.7831,99.1196,98.7633,99.0503,8692.0
2024-07-25 12:30:00,100.07,100.28,99.91,100.28,12282.0,99.0305,99.2384,98.8722,99.2384,12282.0
2024-07-25 12:40:00,100.27,100.44,100.23,100.36,10236.0,99.2285,99.3967,99.1889,99.3175,10236.0
2024-07-25 12:50:00,100.34,100.61,100.33,100.53,7954.0,99.2977,99.5649,99.2878,99.4858,7954.0
2024-07-25 13:00:00,100.57,100.71,100.55,100.71,9456.0,99.5253,99.6639,99.5056,99.6639,9456.0
2024-07-25 13:10:00,100.74,100.77,100.49,100.51,13349.0,99.6936,99.7233,99.4462,99.466,13349.0
2024-07-25 13:20:00,100.52,100.53,100.11,100.21,30782.0,99.4759,99.4858,99.0701,99.1691,30782.0
2024-07-25 13:30:00,100.22,100.26,99.82,99.82,13367.0,99.179,99.2186,98.7831,98.7831,13367.0
2024-07-25 13:40:00,99.88,100.01,99.53,99.54,26772.0,98.8425,98.9712,98.4961,98.506,26772.0
2024-07-25 13:50:00,99.52,99.76,99.52,99.67,12505.0,98.4863,98.7238,98.4863,98.6347,12505.0
2024-07-25 14:00:00,99.63,99.7,99.47,99.59,5931.0,98.5951,98.6644,98.4368,98.5555,5931.0
2024-07-25 14:10:00,99.61,99.71,99.36,99.37,10863.0,98.5753,98.6743,98.3279,98.3378,10863.0
2024-07-25 14:20:00,99.42,99.5,99.31,99.33,6990.0,98.3873,98.4665,98.2784,98.2982,6990.0
2024-07-25 14:30:00,99.39,99.51,99.35,99.4,11783.0,98.3576,98.4764,98.318,98.3675,11783.0
2024-07-25 14:40:00,99.36,99.43,99.07,99.14,12347.0,98.3279,98.3972,98.0409,98.1102,12347.0
2024-07-25 14:50:00,99.14,99.24,98.97,98.99,20198.0,98.1102,98.2092,97.942,97.9618,20198.0
2024-07-25 15:00:00,99.03,99.05,98.84,98.96,11381.0,98.0013,98.0211,97.8133,97.9321,11381.0
2024-07-25 15:10:00,98.96,99.37,98.93,99.36,13608.0,97.9321,98.3378,97.9024,98.3279,13608.0
2024-07-25 15:20:00,99.35,99.53,99.29,99.53,12552.0,98.318,98.4961,98.2586,98.4961,12552.0
2024-07-25 15:30:00,99.51,99.54,99.33,99.33,20448.0,98.4764,98.506,98.2982,98.2982,20448.0
2024-07-25 15:40:00,99.33,99.43,99.01,99.1,66201.0,98.2982,98.3972,97.9815,98.0706,66201.0
2024-07-25 15:50:00,99.09,99.2,98.69,98.73,106231.0,98.0607,98.1696,97.6649,97.7045,106231.0
2024-07-26 09:30:00,99.41,100.3,99.04,100.01,127499.0,98.3774,99.2581,98.0112,98.9712,127499.0
2024-07-26 09:40:00,100.2,100.78,99.96,100.66,19055.0,99.1592,99.7332,98.9217,99.6144,19055.0
2024-07-26 09:50:00,100.75,100.84,100.46,100.5,26238.0,99.7035,99.7925,99.4165,99.4561,26238.0
2024-07-26 10:00:00,100.5,100.87,100.22,100.22,23818.0,99.4561,99.8222,99.179,99.179,23818.0
2024-07-26 10:10:00,100.27,100.87,100.25,100.52,25092.0,99.2285,99.8222,99.2087,99.4759,25092.0
2024-07-26 10:20:00,100.61,101.13,100.6,101.09,12081.0,99.5649,100.0795,99.555,100.0399,12081.0
2024-07-26 10:30:00,101.09,101.23,100.85,101.05,46196.0,100.0399,100.1785,99.8024,100.0004,46196.0
2024-07-26 10:40:00,101.12,101.36,100.92,100.92,13725.0,100.0696,100.3071,99.8717,99.8717,13725.0
2024-07-26 10:50:00,100.88,101.0,100.59,100.7,13818.0,99.8321,99.9509,99.5451,99.654,13818.0
2024-07-26 11:00:00,100.78,100.9,100.51,100.62,5020.0,99.7332,99.8519,99.466,99.5748,5020.0
2024-07-26 11:10:00,100.55,100.55,100.2,100.2,2732.0,99.5056,99.5056,99.1592,99.1592,2732.0
2024-07-26 11:20:00,100.25,100.49,100.25,100.48,4721.0,99.2087,99.4462,99.2087,99.4363,4721.0
2024-07-26 11:30:00,100.46,100.65,100.24,100.65,11380.0,99.4165,99.6045,99.1988,99.6045,11380.0
2024-07-26 11:40:00,100.66,100.8,100.59,100.73,9793.0,99.6144,99.753,99.5451,99.6837,9793.0
2024-07-26 11:50:00,100.72,101.17,100.72,101.13,6948.0,99.6738,100.1191,99.6738,100.0795,6948.0
2024-07-26 12:00:00,101.17,101.45,101.15,101.32,12789.0,100.1191,100.3962,100.0993,100.2676,12789.0
2024-07-26 12:10:00,101.37,101.39,100.94,101.03,10571.0,100.317,100.3368,99.8915,99.9806,10571.0
2024-07-26 12:20:00,100.98,100.98,100.75,100.82,7234.0,99.9311,99.9311,99.7035,99.7727,7234.0
2024-07-26 12:30:00,100.82,100.82,100.43,100.64,5330.0,99.7727,99.7727,99.3868,99.5946,5330.0
2024-07-26 12:40:00,100.69,100.87,100.61,100.81,7176.0,99.6441,99.8222,99.5649,99.7629,7176.0
2024-07-26 12:50:00,100.86,101.26,100.84,101.18,20213.0,99.8123,100.2082,99.7925,100.129,20213.0
2024-07-26 13:00:00,101.2,101.2,100.98,101.13,16282.0,100.1488,100.1488,99.9311,100.0795,16282.0
2024-07-26 13:10:00,101.13,101.34,101.04,101.24,14590.0,100.0795,100.2873,99.9905,100.1884,14590.0
2024-07-26 13:20:00,101.25,101.43,101.24,101.39,28705.0,100.1983,100.3764,100.1884,100.3368,28705.0
2024-07-26 13:30:00,101.36,101.38,100.89,100.9,18996.0,100.3071,100.3269,99.842,99.8519,18996.0
2024-07-26 13:40:00,100.86,101.06,100.82,100.99,30050.0,99.8123,100.0103,99.7727,99.941,30050.0
2024-07-26 13:50:00,101.01,101.23,100.92,101.19,13969.0,99.9608,100.1785,99.8717,100.1389,13969.0
2024-07-26 14:00:00,101.15,101.35,101.15,101.34,13405.0,100.0993,100.2972,100.0993,100.2873,13405.0
2024-07-26 14:10:00,101.33,101.37,100.98,101.0,17968.0,100.2775,100.317,99.9311,99.9509,17968.0
2024-07-26 14:20:00,101.0,101.0,100.65,100.71,11202.0,99.9509,99.9509,99.6045,99.6639,11202.0
2024-07-26 14:30:00,100.7,100.71,100.57,100.68,11512.0,99.654,99.6639,99.5253,99.6342,11512.0
2024-07-26 14:40:00,100.71,100.71,100.48,100.57,10812.0,99.6639,99.6639,99.4363,99.5253,10812.0
2024-07-26 14:50:00,100.55,100.65,100.48,100.55,13935.0,99.5056,99.6045,99.4363,99.5056,13935.0
2024-07-26 15:00:00,100.54,100.63,100.45,100.56,26182.0,99.4957,99.5847,99.4066,99.5154,26182.0
2024-07-26 15:10:00,100.58,100.97,100.57,100.97,21686.0,99.5352,99.9212,99.5253,99.9212,21686.0
2024-07-26 15:20:00,100.97,101.19,100.91,101.17,19553.0,99.9212,100.1389,99.8618,100.1191,19553.0
2024-07-26 15:30:00,101.17,101.17,100.88,101.06,123044.0,100.1191,100.1191,99.8321,100.0103,123044.0
2024-07-26 15:40:00,101.07,101.49,101.07,101.44,47649.0,100.0202,100.4358,100.0202,100.3863,47649.0
2024-07-26 15:50:00,101.43,101.66,101.12,101.2,177183.0,100.3764,100.604,100.0696,100.1488,177183.0
2024-07-29 09:30:00,101.3,101.47,100.68,100.79,19260.0,100.2478,100.416,99.6342,99.7431,19260.0
2024-07-29 09:40:00,101.12,101.41,100.87,101.0,10963.0,100.0696,100.3566,99.8222,99.9509,10963.0
2024-07-29 09:50:00,100.97,101.28,100.78,101.22,9767.0,99.9212,100.228,99.7332,100.1686,9767.0
2024-07-29 10:00:00,101.19,101.7,101.13,101.62,21979.0,100.1389,100.6436,100.0795,100.5644,21979.0
2024-07-29 10:10:00,101.7,101.71,101.1,101.12,14042.0,100.6436,100.6535,100.0498,100.0696,14042.0
2024-07-29 10:20:00,101.04,101.23,100.76,100.76,2303.0,99.9905,100.1785,99.7134,99.7134,2303.0
2024-07-29 10:30:00,100.64,100.68,100.34,100.61,2916.0,99.5946,99.6342,99.2977,99.5649,2916.0
2024-07-29 10:40:00,100.69,100.74,100.53,100.55,4846.0,99.6441,99.6936,99.4858,99.5056,4846.0
2024-07-29 10:50:00,100.58,100.86,100.56,100.7,10594.0,99.5352,99.8123,99.5154,99.654,10594.0
2024-07-29 11:00:00,100.68,100.96,100.68,100.94,13685.0,99.6342,99.9113,99.6342,99.8915,13685.0
2024-07-29 11:10:00,100.96,101.17,100.91,101.03,20044.0,99.9113,100.1191,99.8618,99.9806,20044.0
2024-07-29 11:20:00,101.06,101.41,101.05,101.29,8941.0,100.0103,100.3566,100.0004,100.2379,8941.0
2024-07-29 11:30:00,101.34,101.41,101.15,101.34,11202.0,100.2873,100.3566,100.0993,100.2873,11202.0
2024-07-29 11:40:00,101.39,101.83,101.39,101.83,14572.0,100.3368,100.7723,100.3368,100.7723,14572.0
2024-07-29 11:50:00,101.84,101.84,101.7,101.76,6184.0,100.7822,100.7822,100.6436,100.703,6184.0
2024-07-29 12:00:00,101.79,101.87,101.68,101.82,13113.0,100.7327,100.8118,100.6238,100.7624,13113.0
2024-07-29 12:10:00,101.78,101.94,101.76,101.81,7585.0,100.7228,100.8811,100.703,100.7525,7585.0
2024-07-29 12:20:00,101.83,101.83,101.47,101.52,7130.0,100.7723,100.7723,100.416,100.4655,7130.0
2024-07-29 12:30:00,101.56,101.59,101.46,101.46,3776.0,100.5051,100.5347,100.4061,100.4061,3776.0
2024-07-29 12:40:00,101.44,101.5,101.31,101.33,4594.0,100.3863,100.4457,100.2577,100.2775,4594.0
2024-07-29 12:50:00,101.31,101.33,101.18,101.18,3326.0,100.2577,100.2775,100.129,100.129,3326.0
2024-07-29 13:00:00,101.22,101.41,101.22,101.31,7392.0,100.1686,100.3566,100.1686,100.2577,7392.0
2024-07-29 13:10:00,101.38,101.55,101.38,101.5,4828.0,100.3269,100.4952,100.3269,100.4457,4828.0
2024-07-29 13:20:00,101.5,101.5,101.34,101.34,10533.0,100.4457,100.4457,100.2873,100.2873,10533.0
2024-07-29 13:30:00,101.35,101.5,101.34,101.5,7971.0,100.2972,100.4457,100.2873,100.4457,7971.0
2024-07-29 13:40:00,101.5,101.55,101.48,101.48,4369.0,100.4457,100.4952,100.4259,100.4259,4369.0
2024-07-29 13:50:00,101.48,101.68,101.43,101.66,7014.0,100.4259,100.6238,100.3764,100.604,7014.0
2024-07-29 14:00:00,101.66,102.19,101.62,102.11,30346.0,100.604,101.1285,100.5644,101.0493,30346.0
2024-07-29 14:10:00,102.08,102.22,101.92,102.09,18858.0,101.0197,101.1582,100.8613,101.0296,18858.0
2024-07-29 14:20:00,102.13,102.15,101.93,102.02,12131.0,101.0691,101.0889,100.8712,100.9603,12131.0
2024-07-29 14:30:00,102.01,102.03,101.82,101.86,4510.0,100.9504,100.9702,100.7624,100.8019,4510.0
2024-07-29 14:40:00,101.88,102.0,101.84,101.84,6541.0,100.8217,100.9405,100.7822,100.7822,6541.0
2024-07-29 14:50:00,101.85,101.96,101.8,101.89,5257.0,100.792,100.9009,100.7426,100.8316,5257.0
2024-07-29 15:00:00,101.89,101.96,101.77,101.77,7919.0,100.8316,100.9009,100.7129,100.7129,7919.0
2024-07-29 15:10:00,101.82,101.87,101.67,101.7,14182.0,100.7624,100.8118,100.6139,100.6436,14182.0
2024-07-29 15:20:00,101.69,101.81,101.69,101.73,8277.0,100.6337,100.7525,100.6337,100.6733,8277.0
2024-07-29 15:30:00,101.73,101.78,101.54,101.78,11027.0,100.6733,100.7228,100.4853,100.7228,11027.0
2024-07-29 15:40:00,101.73,101.79,101.68,101.75,20894.0,100.6733,100.7327,100.6238,100.6931,20894.0
2024-07-29 15:50:00,101.72,101.78,101.37,101.57,101852.0,100.6634,100.7228,100.317,100.515,101852.0
2024-07-30 09:30:00,102.16,102.96,102.16,102.77,16075.0,101.0988,101.8905,101.0988,101.7025,16075.0
2024-07-30 09:40:00,102.87,102.89,102.29,102.38,6864.0,101.8015,101.8212,101.2275,101.3165,6864.0
2024-07-30 09:50:00,102.26,102.57,102.19,102.28,7190.0,101.1978,101.5046,101.1285,101.2176,7190.0
2024-07-30 10:00:00,102.39,102.39,101.84,101.91,6113.0,101.3264,101.3264,100.7822,100.8514,6113.0
2024-07-30 10:10:00,101.87,101.95,101.71,101.72,4283.0,100.8118,100.891,100.6535,100.6634,4283.0
2024-07-30 10:20:00,101.83,102.17,101.77,102.17,2998.0,100.7723,101.1087,100.7129,101.1087,2998.0
2024-07-30 10:30:00,102.12,102.22,101.99,102.17,9710.0,101.0592,101.1582,100.9306,101.1087,9710.0
2024-07-30 10:40:00,102.17,102.2,102.03,102.08,4062.0,101.1087,101.1384,100.9702,101.0197,4062.0
2024-07-30 10:50:00,102.12,102.24,101.81,101.89,7628.0,101.0592,101.178,100.7525,100.8316,7628.0
2024-07-30 11:00:00,101.9,102.09,101.84,102.07,7993.0,100.8415,101.0296,100.7822,101.0098,7993.0
2024-07-30 11:10:00,102.07,102.12,101.84,102.05,6211.0,101.0098,101.0592,100.7822,100.99,6211.0
2024-07-30 11:20:00,102.11,102.25,101.96,101.96,11115.0,101.0493,101.1879,100.9009,100.9009,11115.0
2024-07-30 11:30:00,101.9,101.91,101.7,101.82,13275.0,100.8415,100.8514,100.6436,100.7624,13275.0
2024-07-30 11:40:00,101.88,101.94,101.7,101.79,7221.0,100.8217,100.8811,100.6436,100.7327,7221.0
2024-07-30 11:50:00,101.73,101.73,101.6,101.65,6144.0,100.6733,100.6733,100.5446,100.5941,6144.0
2024-07-30 12:00:00,101.66,101.75,101.43,101.47,6435.0,100.604,100.6931,100.3764,100.416,6435.0
2024-07-30 12:10:00,101.43,101.48,101.31,101.39,12000.0,100.3764,100.4259,100.2577,100.3368,12000.0
2024-07-30 12:20:00,101.42,101.53,101.37,101.52,5846.0,100.3665,100.4754,100.317,100.4655,5846.0
2024-07-30 12:30:00,101.51,101.74,101.5,101.72,4411.0,100.4556,100.6832,100.4457,100.6634,4411.0
2024-07-30 12:40:00,101.7,101.78,101.65,101.69,14042.0,100.6436,100.7228,100.5941,100.6337,14042.0
2024-07-30 12:50:00,101.63,101.63,101.41,101.46,5100.0,100.5743,100.5743,100.3566,100.4061,5100.0
2024-07-30 13:00:00,101.43,101.47,101.21,101.47,7850.0,100.3764,100.416,100.1587,100.416,7850.0
2024-07-30 13:10:00,101.51,101.75,101.46,101.55,14782.0,100.4556,100.6931,100.4061,100.4952,14782.0
2024-07-30 13:20:00,101.6,101.75,101.52,101.58,4227.0,100.5446,100.6931,100.4655,100.5249,4227.0
2024-07-30 13:30:00,101.55,101.85,101.55,101.77,5988.0,100.4952,100.792,100.4952,100.7129,5988.0
2024-07-30 13:40:00,101.77,101.79,101.66,101.67,4790.0,100.7129,100.7327,100.604,100.6139,4790.0
2024-07-30 13:50:00,101.65,101.65,101.55,101.63,3857.0,100.5941,100.5941,100.4952,100.5743,3857.0
2024-07-30 14:00:00,101.63,101.75,101.63,101.69,6257.0,100.5743,100.6931,100.5743,100.6337,6257.0
2024-07-30 14:10:00,101.68,101.69,101.61,101.65,4894.0,100.6238,100.6337,100.5545,100.5941,4894.0
2024-07-30 14:20:00,101.63,101.66,101.51,101.58,8934.0,100.5743,100.604,100.4556,100.5249,8934.0
2024-07-30 14:30:00,101.56,101.62,101.52,101.59,7610.0,100.5051,100.5644,100.4655,100.5347,7610.0
2024-07-30 14:40:00,101.62,101.64,101.43,101.44,9024.0,100.5644,100.5842,100.3764,100.3863,9024.0
2024-07-30 14:50:00,101.45,101.7,101.45,101.68,11679.0,100.3962,100.6436,100.3962,100.6238,11679.0
2024-07-30 15:00:00,101.66,101.74,101.6,101.73,8115.0,100.604,100.6832,100.5446,100.6733,8115.0
2024-07-30 15:10:00,101.75,101.76,101.62,101.74,20224.0,100.6931,100.703,100.5644,100.6832,20224.0
2024-07-30 15:20:00,101.76,101.77,101.62,101.7,13882.0,100.703,100.7129,100.5644,100.6436,13882.0
2024-07-30 15:30:00,101.68,101.68,101.54,101.66,17795.0,100.6238,100.6238,100.4853,100.604,17795.0
2024-07-30 15:40:00,101.66,101.89,101.54,101.87,40022.0,100.604,100.8316,100.4853,100.8118,40022.0
2024-07-30 15:50:00,101.89,102.09,101.75,101.81,100240.0,100.8316,101.0296,100.6931,100.7525,100240.0
2024-07-31 09:30:00,101.72,101.87,100.54,101.01,30743.0,100.6634,100.8118,99.4957,99.9608,30743.0
2024-07-31 09:40:00,101.01,101.14,100.17,100.61,53111.0,99.9608,100.0894,99.1295,99.5649,53111.0
2024-07-31 09:50:00,100.56,100.56,100.1,100.41,37680.0,99.5154,99.5154,99.0602,99.367,37680.0
2024-07-31 10:00:00,100.36,100.76,100.35,100.59,15739.0,99.3175,99.7134,99.3076,99.5451,15739.0
2024-07-31 10:10:00,100.63,101.07,100.63,101.07,9198.0,99.5847,100.0202,99.5847,100.0202,9198.0
2024-07-31 10:20:00,100.9,101.09,100.83,100.99,9562.0,99.8519,100.0399,99.7826,99.941,9562.0
2024-07-31 10:30:00,100.96,101.26,100.93,101.14,20338.0,99.9113,100.2082,99.8816,100.0894,20338.0
2024-07-31 10:40:00,101.19,101.42,101.17,101.25,7059.0,100.1389,100.3665,100.1191,100.1983,7059.0
2024-07-31 10:50:00,101.2,101.39,101.03,101.37,12542.0,100.1488,100.3368,99.9806,100.317,12542.0
2024-07-31 11:00:00,101.37,101.44,101.29,101.31,3216.0,100.317,100.3863,100.2379,100.2577,3216.0
2024-07-31 11:10:00,101.27,101.34,101.16,101.3,6398.0,100.2181,100.2873,100.1092,100.2478,6398.0
2024-07-31 11:20:00,101.33,101.62,101.33,101.42,5981.0,100.2775,100.5644,100.2775,100.3665,5981.0
2024-07-31 11:30:00,101.46,101.56,101.35,101.56,8706.0,100.4061,100.5051,100.2972,100.5051,8706.0
2024-07-31 11:40:00,101.49,101.63,101.49,101.59,5363.0,100.4358,100.5743,100.4358,100.5347,5363.0
2024-07-31 11:50:00,101.64,101.67,101.46,101.56,5607.0,100.5842,100.6139,100.4061,100.5051,5607.0
2024-07-31 12:00:00,101.59,101.67,101.34,101.48,22997.0,100.5347,100.6139,100.2873,100.4259,22997.0
2024-07-31 12:10:00,101.5,101.59,101.4,101.56,7609.0,100.4457,100.5347,100.3467,100.5051,7609.0
2024-07-31 12:20:00,101.55,101.63,101.55,101.59,3812.0,100.4952,100.5743,100.4952,100.5347,3812.0
2024-07-31 12:30:00,101.61,101.75,101.59,101.75,6168.0,100.5545,100.6931,100.5347,100.6931,6168.0
2024-07-31 12:40:00,101.74,101.87,101.66,101.71,7483.0,100.6832,100.8118,100.604,100.6535,7483.0
2024-07-31 12:50:00,101.73,101.77,101.52,101.56,7450.0,100.6733,100.7129,100.4655,100.5051,7450.0
2024-07-31 13:00:00,101.53,101.8,101.52,101.66,17999.0,100.4754,100.7426,100.4655,100.604,17999.0
2024-07-31 13:10:00,101.62,101.68,101.45,101.45,10914.0,100.5644,100.6238,100.3962,100.3962,10914.0
2024-07-31 13:20:00,101.45,101.49,101.36,101.36,8194.0,100.3962,100.4358,100.3071,100.3071,8194.0
2024-07-31 13:30:00,101.34,101.6,101.14,101.51,15655.0,100.2873,100.5446,100.0894,100.4556,15655.0
2024-07-31 13:40:00,101.51,101.63,101.44,101.54,13082.0,100.4556,100.5743,100.3863,100.4853,13082.0
2024-07-31 13:50:00,101.55,101.78,101.55,101.58,10196.0,100.4952,100.7228,100.4952,100.5249,10196.0
2024-07-31 14:00:00,101.6,101.68,101.36,101.59,13894.0,100.5446,100.6238,100.3071,100.5347,13894.0
2024-07-31 14:10:00,101.63,101.79,101.61,101.66,13968.0,100.5743,100.7327,100.5545,100.604,13968.0
2024-07-31 14:20:00,101.66,101.83,101.66,101.7,15365.0,100.604,100.7723,100.604,100.6436,15365.0
2024-07-31 14:30:00,101.7,101.84,101.56,101.72,19410.0,100.6436,100.7822,100.5051,100.6634,19410.0
2024-07-31 14:40:00,101.68,102.3,101.58,102.3,22588.0,100.6238,101.2374,100.5249,101.2374,22588.0
2024-07-31 14:50:00,102.15,102.49,102.15,102.49,56776.0,101.0889,101.4254,101.0889,101.4254,56776.0
2024-07-31 15:00:00,102.51,102.65,102.32,102.35,35177.0,101.4452,101.5837,101.2572,101.2869,35177.0
2024-07-31 15:10:00,102.3,102.46,101.85,101.85,44186.0,101.2374,101.3957,100.792,100.792,44186.0
2024-07-31 15:20:00,101.87,102.01,101.53,101.56,35567.0,100.8118,100.9504,100.4754,100.5051,35567.0
2024-07-31 15:30:00,101.52,102.04,101.41,102.02,87392.0,100.4655,100.9801,100.3566,100.9603,87392.0
2024-07-31 15:40:00,101.98,102.29,101.93,102.17,71820.0,100.9207,101.2275,100.8712,101.1087,71820.0
2024-07-31 15:50:00,102.15,102.18,101.56,101.65,144088.0,101.0889,101.1186,100.5051,100.5941,144088.0
2024-08-01 09:30:00,101.91,102.38,101.7,102.3,20079.0,100.8514,101.3165,100.6436,101.2374,20079.0
2024-08-01 09:40:00,102.23,102.23,101.64,101.78,10527.0,101.1681,101.1681,100.5842,100.7228,10527.0
2024-08-01 09:50:00,101.67,101.67,100.9,100.92,10496.0,100.6139,100.6139,99.8519,99.8717,10496.0
2024-08-01 10:00:00,100.76,101.17,100.39,100.39,8043.0,99.7134,100.1191,99.3472,99.3472,8043.0
2024-08-01 10:10:00,100.42,100.6,100.09,100.21,11440.0,99.3769,99.555,99.0503,99.1691,11440.0
2024-08-01 10:20:00,100.25,100.25,99.74,99.99,35251.0,99.2087,99.2087,98.704,98.9514,35251.0
2024-08-01 10:30:00,99.92,99.92,99.42,99.73,23734.0,98.8821,98.8821,98.3873,98.6941,23734.0
2024-08-01 10:40:00,99.64,99.65,99.06,99.19,14566.0,98.605,98.6149,98.031,98.1597,14566.0
2024-08-01 10:50:00,99.25,99.36,98.97,99.25,50110.0,98.2191,98.3279,97.942,98.2191,50110.0
2024-08-01 11:00:00,99.25,99.4,98.94,98.95,15808.0,98.2191,98.3675,97.9123,97.9222,15808.0
2024-08-01 11:10:00,98.96,98.96,98.56,98.9,15684.0,97.9321,97.9321,97.5362,97.8727,15684.0
2024-08-01 11:20:00,98.84,98.86,98.65,98.68,7958.0,97.8133,97.8331,97.6253,97.655,7958.0
2024-08-01 11:30:00,98.66,98.77,98.38,98.55,15478.0,97.6352,97.744,97.3581,97.5263,15478.0
2024-08-01 11:40:00,98.53,98.73,98.53,98.61,14227.0,97.5065,97.7045,97.5065,97.5857,14227.0
2024-08-01 11:50:00,98.64,98.78,98.55,98.71,19727.0,97.6154,97.7539,97.5263,97.6847,19727.0
2024-08-01 12:00:00,98.69,98.85,98.67,98.83,13306.0,97.6649,97.8232,97.6451,97.8034,13306.0
2024-08-01 12:10:00,98.82,99.04,98.58,98.95,9271.0,97.7935,98.0112,97.556,97.9222,9271.0
2024-08-01 12:20:00,99.01,99.01,98.68,98.94,10671.0,97.9815,97.9815,97.655,97.9123,10671.0
2024-08-01 12:30:00,98.91,98.91,98.48,98.49,5411.0,97.8826,97.8826,97.4571,97.467,5411.0
2024-08-01 12:40:00,98.48,98.61,98.38,98.46,10722.0,97.4571,97.5857,97.3581,97.4373,10722.0
2024-08-01 12:50:00,98.44,98.58,98.38,98.54,11189.0,97.4175,97.556,97.3581,97.5164,11189.0
2024-08-01 13:00:00,98.55,98.61,98.47,98.52,11661.0,97.5263,97.5857,97.4472,97.4966,11661.0
2024-08-01 13:10:00,98.51,98.62,98.25,98.31,11530.0,97.4867,97.5956,97.2294,97.2888,11530.0
2024-08-01 13:20:00,98.26,98.37,98.08,98.33,13943.0,97.2393,97.3482,97.0612,97.3086,13943.0
2024-08-01 13:30:00,98.32,98.32,97.95,98.24,23276.0,97.2987,97.2987,96.9326,97.2195,23276.0
2024-08-01 13:40:00,98.25,98.25,98.08,98.09,6649.0,97.2294,97.2294,97.0612,97.0711,6649.0
2024-08-01 13:50:00,98.11,98.38,98.04,98.38,13059.0,97.0909,97.3581,97.0216,97.3581,13059.0
2024-08-01 14:00:00,98.36,98.39,98.17,98.23,9558.0,97.3383,97.368,97.1503,97.2097,9558.0
2024-08-01 14:10:00,98.22,98.35,98.18,98.29,11612.0,97.1998,97.3284,97.1602,97.269,11612.0
2024-08-01 14:20:00,98.28,98.43,98.2,98.28,44141.0,97.2591,97.4076,97.18,97.2591,44141.0
2024-08-01 14:30:00,98.21,98.24,98.08,98.1,19283.0,97.1899,97.2195,97.0612,97.081,19283.0
2024-08-01 14:40:00,98.09,98.16,97.96,98.0,11987.0,97.0711,97.1404,96.9425,96.982,11987.0
2024-08-01 14:50:00,98.01,98.06,97.89,97.98,29020.0,96.9919,97.0414,96.8732,96.9622,29020.0
2024-08-01 15:00:00,97.98,98.2,97.9,98.2,59617.0,96.9622,97.18,96.8831,97.18,59617.0
2024-08-01 15:10:00,98.19,98.22,97.86,97.89,14680.0,97.1701,97.1998,96.8435,96.8732,14680.0
2024-08-01 15:20:00,97.86,98.25,97.86,98.23,13165.0,96.8435,97.2294,96.8435,97.2097,13165.0
2024-08-01 15:30:00,98.24,98.25,97.93,97.98,24088.0,97.2195,97.2294,96.9128,96.9622,24088.0
2024-08-01 15:40:00,97.98,98.02,97.78,97.84,40383.0,96.9622,97.0018,96.7643,96.8237,40383.0
2024-08-01 15:50:00,97.82,98.19,97.82,98.09,152640.0,96.8039,97.1701,96.8039,97.0711,152640.0
2024-08-02 09:30:00,96.5,96.78,94.8,95.45,41854.0,95.4976,95.7747,93.8153,94.4585,41854.0
2024-08-02 09:40:00,95.52,95.74,94.99,95.46,31228.0,94.5278,94.7455,94.0033,94.4684,31228.0
2024-08-02 09:50:00,95.56,95.97,94.97,95.19,40628.0,94.5674,94.9731,93.9835,94.2012,40628.0
2024-08-02 10:00:00,95.2,96.09,95.1,95.6,21641.0,94.2111,95.0919,94.1122,94.607,21641.0
2024-08-02 10:10:00,95.7,95.77,95.06,95.06,14388.0,94.7059,94.7752,94.0726,94.0726,14388.0
2024-08-02 10:20:00,95.06,95.06,94.49,94.6,35675.0,94.0726,94.0726,93.5085,93.6174,35675.0
2024-08-02 10:30:00,94.53,95.1,94.51,95.09,21067.0,93.5481,94.1122,93.5283,94.1023,21067.0
2024-08-02 10:40:00,95.05,95.18,94.82,94.92,16940.0,94.0627,94.1913,93.8351,93.934,16940.0
2024-08-02 10:50:00,94.97,95.1,94.43,94.6,26178.0,93.9835,94.1122,93.4491,93.6174,26178.0
2024-08-02 11:00:00,94.6,94.65,94.05,94.21,12684.0,93.6174,93.6668,93.0731,93.2314,12684.0
2024-08-02 11:10:00,94.28,94.36,94.07,94.35,12113.0,93.3007,93.3799,93.0929,93.37,12113.0
2024-08-02 11:20:00,94.21,94.26,93.99,94.26,13646.0,93.2314,93.2809,93.0137,93.2809,13646.0
2024-08-02 11:30:00,94.28,94.62,94.28,94.53,25733.0,93.3007,93.6371,93.3007,93.5481,25733.0
2024-08-02 11:40:00,94.51,94.85,94.44,94.85,28025.0,93.5283,93.8648,93.459,93.8648,28025.0
2024-08-02 11:50:00,94.94,94.94,94.55,94.63,12344.0,93.9538,93.9538,93.5679,93.647,12344.0
2024-08-02 12:00:00,94.59,94.89,94.57,94.86,5792.0,93.6075,93.9043,93.5877,93.8747,5792.0
2024-08-02 12:10:00,94.82,95.13,94.77,95.13,21768.0,93.8351,94.1419,93.7856,94.1419,21768.0
2024-08-02 12:20:00,95.14,95.4,95.14,95.38,15923.0,94.1517,94.409,94.1517,94.3893,15923.0
2024-08-02 12:30:00,95.36,95.62,95.31,95.62,11347.0,94.3695,94.6268,94.32,94.6268,11347.0
2024-08-02 12:40:00,95.64,95.91,95.6,95.84,24207.0,94.6466,94.9137,94.607,94.8445,24207.0
2024-08-02 12:50:00,95.88,96.0,95.72,95.96,20165.0,94.8841,95.0028,94.7257,94.9632,20165.0
2024-08-02 13:00:00,95.99,96.08,95.57,95.93,23317.0,94.9929,95.082,94.5773,94.9335,23317.0
2024-08-02 13:10:00,95.91,95.91,95.44,95.67,57836.0,94.9137,94.9137,94.4486,94.6762,57836.0
2024-08-02 13:20:00,95.64,95.75,95.53,95.55,12599.0,94.6466,94.7554,94.5377,94.5575,12599.0
2024-08-02 13:30:00,95.52,95.52,95.32,95.39,9679.0,94.5278,94.5278,94.3299,94.3992,9679.0
2024-08-02 13:40:00,95.36,95.36,95.17,95.29,17067.0,94.3695,94.3695,94.1814,94.3002,17067.0
2024-08-02 13:50:00,95.27,95.28,95.01,95.09,18444.0,94.2804,94.2903,94.0231,94.1023,18444.0
2024-08-02 14:00:00,95.07,95.08,94.85,95.01,19112.0,94.0825,94.0924,93.8648,94.0231,19112.0
2024-08-02 14:10:00,95.06,95.3,95.06,95.28,7656.0,94.0726,94.3101,94.0726,94.2903,7656.0
2024-08-02 14:20:00,95.3,95.53,95.24,95.5,12512.0,94.3101,94.5377,94.2507,94.508,12512.0
2024-08-02 14:30:00,95.48,95.64,95.37,95.38,11782.0,94.4882,94.6466,94.3794,94.3893,11782.0
2024-08-02 14:40:00,95.37,95.46,95.27,95.34,6625.0,94.3794,94.4684,94.2804,94.3497,6625.0
2024-08-02 14:50:00,95.31,95.36,95.26,95.36,9802.0,94.32,94.3695,94.2705,94.3695,9802.0
2024-08-02 15:00:00,95.35,95.45,95.26,95.41,11686.0,94.3596,94.4585,94.2705,94.4189,11686.0
2024-08-02 15:10:00,95.39,95.5,95.36,95.46,26875.0,94.3992,94.508,94.3695,94.4684,26875.0
2024-08-02 15:20:00,95.46,95.56,95.38,95.43,14105.0,94.4684,94.5674,94.3893,94.4387,14105.0
2024-08-02 15:30:00,95.44,95.55,95.09,95.1,32434.0,94.4486,94.5575,94.1023,94.1122,32434.0
2024-08-02 15:40:00,95.09,95.14,94.94,95.08,41803.0,94.1023,94.1517,93.9538,94.0924,41803.0
2024-08-02 15:50:00,95.07,95.67,95.07,95.63,254984.0,94.0825,94.6762,94.0825,94.6367,254984.0
2024-08-05 09:30:00,93.0,93.77,92.82,93.58,50356.0,92.034,92.796,91.8558,92.608,50356.0
2024-08-05 09:40:00,93.98,94.0,92.65,93.04,55239.0,93.0038,93.0236,91.6876,92.0736,55239.0
2024-08-05 09:50:00,93.15,93.57,92.11,92.25,63961.0,92.1824,92.5981,91.1532,91.2918,63961.0
2024-08-05 10:00:00,92.39,93.86,92.39,93.07,24474.0,91.4303,92.885,91.4303,92.1032,24474.0
2024-08-05 10:10:00,93.0,93.23,92.79,92.98,25239.0,92.034,92.2616,91.8262,92.0142,25239.0
2024-08-05 10:20:00,92.92,93.03,92.57,92.7,31360.0,91.9548,92.0637,91.6084,91.7371,31360.0
2024-08-05 10:30:00,92.7,93.52,92.7,93.06,19738.0,91.7371,92.5486,91.7371,92.0934,19738.0
2024-08-05 10:40:00,93.0,93.4,92.85,93.13,26905.0,92.034,92.4298,91.8855,92.1626,26905.0
2024-08-05 10:50:00,93.15,93.57,93.15,93.38,38711.0,92.1824,92.5981,92.1824,92.41,38711.0
2024-08-05 11:00:00,93.38,94.24,93.14,93.86,30164.0,92.41,93.2611,92.1725,92.885,30164.0
2024-08-05 11:10:00,93.95,94.19,93.73,93.76,30184.0,92.9741,93.2116,92.7564,92.7861,30184.0
2024-08-05 11:20:00,93.73,93.96,93.6,93.81,27461.0,92.7564,92.984,92.6277,92.8356,27461.0
2024-08-05 11:30:00,93.83,94.61,93.76,94.4,28746.0,92.8554,93.6273,92.7861,93.4194,28746.0
2024-08-05 11:40:00,94.35,94.67,94.28,94.63,42654.0,93.37,93.6866,93.3007,93.647,42654.0
2024-08-05 11:50:00,94.52,94.56,94.24,94.45,13363.0,93.5382,93.5778,93.2611,93.4689,13363.0
2024-08-05 12:00:00,94.45,94.46,94.12,94.28,19391.0,93.4689,93.4788,93.1423,93.3007,19391.0
2024-08-05 12:10:00,94.28,94.46,94.05,94.36,18092.0,93.3007,93.4788,93.0731,93.3799,18092.0
2024-08-05 12:20:00,94.32,94.46,94.18,94.36,18022.0,93.3403,93.4788,93.2017,93.3799,18022.0
2024-08-05 12:30:00,94.3,94.36,93.92,93.97,12181.0,93.3205,93.3799,92.9444,92.9939,12181.0
2024-08-05 12:40:00,94.01,94.03,93.64,93.66,10323.0,93.0335,93.0533,92.6673,92.6871,10323.0
2024-08-05 12:50:00,93.65,93.9,93.57,93.9,9921.0,92.6772,92.9246,92.5981,92.9246,9921.0
2024-08-05 13:00:00,93.84,93.84,93.5,93.6,10153.0,92.8653,92.8653,92.5288,92.6277,10153.0
2024-08-05 13:10:00,93.64,93.89,93.62,93.81,11436.0,92.6673,92.9147,92.6475,92.8356,11436.0
2024-08-05 13:20:00,93.79,94.06,93.77,93.82,17537.0,92.8158,93.083,92.796,92.8455,17537.0
2024-08-05 13:30:00,93.82,94.3,93.76,94.11,33229.0,92.8455,93.3205,92.7861,93.1324,33229.0
2024-08-05 13:40:00,94.14,94.25,94.03,94.08,13451.0,93.1621,93.271,93.0533,93.1028,13451.0
2024-08-05 13:50:00,94.06,94.17,93.86,93.94,23914.0,93.083,93.1918,92.885,92.9642,23914.0
2024-08-05 14:00:00,93.89,94.0,93.71,93.95,13415.0,92.9147,93.0236,92.7366,92.9741,13415.0
2024-08-05 14:10:00,93.91,94.19,93.85,94.19,14336.0,92.9345,93.2116,92.8751,93.2116,14336.0
2024-08-05 14:20:00,94.15,94.25,93.94,94.01,17619.0,93.172,93.271,92.9642,93.0335,17619.0
2024-08-05 14:30:00,93.98,94.05,93.71,93.77,19381.0,93.0038,93.0731,92.7366,92.796,19381.0
2024-08-05 14:40:00,93.75,93.8,93.52,93.59,26728.0,92.7762,92.8257,92.5486,92.6178,26728.0
2024-08-05 14:50:00,93.64,93.82,93.64,93.72,13804.0,92.6673,92.8455,92.6673,92.7465,13804.0
2024-08-05 15:00:00,93.7,93.8,93.38,93.43,21960.0,92.7267,92.8257,92.41,92.4595,21960.0
2024-08-05 15:10:00,93.41,93.49,93.34,93.44,26716.0,92.4397,92.5189,92.3704,92.4694,26716.0
2024-08-05 15:20:00,93.44,93.55,93.29,93.3,21057.0,92.4694,92.5783,92.321,92.3309,21057.0
2024-08-05 15:30:00,93.3,93.32,92.97,93.18,52301.0,92.3309,92.3507,92.0043,92.2121,52301.0
2024-08-05 15:40:00,93.18,93.18,92.86,92.87,60796.0,92.2121,92.2121,91.8954,91.9053,60796.0
2024-08-05 15:50:00,92.85,93.2,92.62,92.68,218993.0,91.8855,92.2319,91.6579,91.7173,218993.0
2024-08-06 09:30:00,92.62,93.0,92.01,92.72,39711.0,91.6579,92.034,91.0543,91.7569,39711.0
2024-08-06 09:40:00,92.72,93.46,92.24,93.31,26998.0,91.7569,92.4892,91.2819,92.3408,26998.0
2024-08-06 09:50:00,93.42,94.45,93.31,94.08,56397.0,92.4496,93.4689,92.3408,93.1028,56397.0
2024-08-06 10:00:00,94.05,94.31,93.86,94.16,23424.0,93.0731,93.3304,92.885,93.1819,23424.0
2024-08-06 10:10:00,94.17,94.35,93.88,93.94,50583.0,93.1918,93.37,92.9048,92.9642,50583.0
2024-08-06 10:20:00,93.91,94.7,93.91,94.37,51374.0,92.9345,93.7163,92.9345,93.3897,51374.0
2024-08-06 10:30:00,94.36,94.99,94.15,94.42,57946.0,93.3799,94.0033,93.172,93.4392,57946.0
2024-08-06 10:40:00,94.5,94.99,94.3,94.46,54753.0,93.5184,94.0033,93.3205,93.4788,54753.0
2024-08-06 10:50:00,94.44,94.5,93.99,94.06,15252.0,93.459,93.5184,93.0137,93.083,15252.0
2024-08-06 11:00:00,94.06,94.38,93.95,93.99,41766.0,93.083,93.3996,92.9741,93.0137,41766.0
2024-08-06 11:10:00,94.07,94.07,93.79,93.87,39192.0,93.0929,93.0929,92.8158,92.8949,39192.0
2024-08-06 11:20:00,93.84,93.93,93.53,93.66,34609.0,92.8653,92.9543,92.5585,92.6871,34609.0
2024-08-06 11:30:00,93.6,93.95,93.59,93.78,31985.0,92.6277,92.9741,92.6178,92.8059,31985.0
2024-08-06 11:40:00,93.8,94.04,93.67,94.01,41601.0,92.8257,93.0632,92.697,93.0335,41601.0
2024-08-06 11:50:00,94.03,94.15,93.98,94.13,11626.0,93.0533,93.172,93.0038,93.1522,11626.0
2024-08-06 12:00:00,94.12,94.42,94.1,94.39,17547.0,93.1423,93.4392,93.1226,93.4095,17547.0
2024-08-06 12:10:00,94.43,94.44,94.27,94.27,21790.0,93.4491,93.459,93.2908,93.2908,21790.0
2024-08-06 12:20:00,94.31,94.32,93.99,94.2,53650.0,93.3304,93.3403,93.0137,93.2215,53650.0
2024-08-06 12:30:00,94.19,94.2,93.95,94.04,26137.0,93.2116,93.2215,92.9741,93.0632,26137.0
2024-08-06 12:40:00,94.08,94.1,93.84,93.84,44516.0,93.1028,93.1226,92.8653,92.8653,44516.0
2024-08-06 12:50:00,93.87,94.09,93.84,93.98,54494.0,92.8949,93.1127,92.8653,93.0038,54494.0
2024-08-06 13:00:00,93.98,94.44,93.98,94.24,30479.0,93.0038,93.459,93.0038,93.2611,30479.0
2024-08-06 13:10:00,94.23,94.47,94.23,94.34,27406.0,93.2512,93.4887,93.2512,93.3601,27406.0
2024-08-06 13:20:00,94.36,94.42,94.16,94.32,56364.0,93.3799,93.4392,93.1819,93.3403,56364.0
2024-08-06 13:30:00,94.3,94.3,94.15,94.23,61952.0,93.3205,93.3205,93.172,93.2512,61952.0
2024-08-06 13:40:00,94.23,94.24,93.98,94.11,18607.0,93.2512,93.2611,93.0038,93.1324,18607.0
2024-08-06 13:50:00,94.07,94.59,94.04,94.42,14306.0,93.0929,93.6075,93.0632,93.4392,14306.0
2024-08-06 14:00:00,94.44,94.47,94.1,94.1,19003.0,93.459,93.4887,93.1226,93.1226,19003.0
2024-08-06 14:10:00,94.11,94.35,94.09,94.24,16340.0,93.1324,93.37,93.1127,93.2611,16340.0
2024-08-06 14:20:00,94.27,94.49,94.25,94.37,28751.0,93.2908,93.5085,93.271,93.3897,28751.0
2024-08-06 14:30:00,94.4,94.65,94.19,94.59,39298.0,93.4194,93.6668,93.2116,93.6075,39298.0
2024-08-06 14:40:00,94.56,94.57,94.09,94.12,57414.0,93.5778,93.5877,93.1127,93.1423,57414.0
2024-08-06 14:50:00,94.16,94.45,94.07,94.09,23513.0,93.1819,93.4689,93.0929,93.1127,23513.0
2024-08-06 15:00:00,94.08,94.13,93.51,93.66,39142.0,93.1028,93.1522,92.5387,92.6871,39142.0
2024-08-06 15:10:00,93.67,93.74,93.53,93.63,22921.0,92.697,92.7663,92.5585,92.6574,22921.0
2024-08-06 15:20:00,93.64,94.03,93.6,93.72,54850.0,92.6673,93.0533,92.6277,92.7465,54850.0
2024-08-06 15:30:00,93.74,93.8,93.58,93.59,49364.0,92.7663,92.8257,92.608,92.6178,49364.0
2024-08-06 15:40:00,93.59,93.66,92.94,92.98,76747.0,92.6178,92.6871,91.9746,92.0142,76747.0
2024-08-06 15:50:00,92.95,93.22,92.84,93.06,256087.0,91.9845,92.2517,91.8756,92.0934,256087.0
2024-08-07 09:30:00,97.57,100.97,96.82,99.82,263864.0,96.5565,99.9212,95.8143,98.7831,263864.0
2024-08-07 09:40:00,100.0,101.62,99.75,100.88,147524.0,98.9613,100.5644,98.7139,99.8321,147524.0
2024-08-07 09:50:00,100.8,100.99,99.72,100.45,76921.0,99.753,99.941,98.6842,99.4066,76921.0
2024-08-07 10:00:00,100.45,101.55,100.28,101.22,84290.0,99.4066,100.4952,99.2384,100.1686,84290.0
2024-08-07 10:10:00,101.28,101.29,99.97,100.68,60871.0,100.228,100.2379,98.9316,99.6342,60871.0
2024-08-07 10:20:00,100.66,100.99,99.92,99.97,35592.0,99.6144,99.941,98.8821,98.9316,35592.0
2024-08-07 10:30:00,99.97,100.42,99.84,100.31,64739.0,98.9316,99.3769,98.8029,99.268,64739.0
2024-08-07 10:40:00,100.21,101.11,100.11,101.08,44569.0,99.1691,100.0597,99.0701,100.03,44569.0
2024-08-07 10:50:00,101.13,101.88,100.78,101.75,53226.0,100.0795,100.8217,99.7332,100.6931,53226.0
2024-08-07 11:00:00,101.75,101.85,101.05,101.37,33871.0,100.6931,100.792,100.0004,100.317,33871.0
2024-08-07 11:10:00,101.32,101.42,100.3,100.53,21551.0,100.2676,100.3665,99.2581,99.4858,21551.0
2024-08-07 11:20:00,100.45,100.85,100.44,100.76,47251.0,99.4066,99.8024,99.3967,99.7134,47251.0
2024-08-07 11:30:00,100.61,101.06,100.44,100.81,18550.0,99.5649,100.0103,99.3967,99.7629,18550.0
2024-08-07 11:40:00,100.74,100.8,100.07,100.07,39316.0,99.6936,99.753,99.0305,99.0305,39316.0
2024-08-07 11:50:00,100.07,100.6,100.02,100.54,31247.0,99.0305,99.555,98.9811,99.4957,31247.0
2024-08-07 12:00:00,100.51,100.9,100.34,100.77,32658.0,99.466,99.8519,99.2977,99.7233,32658.0
2024-08-07 12:10:00,100.71,100.73,100.38,100.48,17976.0,99.6639,99.6837,99.3373,99.4363,17976.0
2024-08-07 12:20:00,100.43,100.7,100.29,100.69,23089.0,99.3868,99.654,99.2483,99.6441,23089.0
2024-08-07 12:30:00,100.74,100.81,100.17,100.35,80438.0,99.6936,99.7629,99.1295,99.3076,80438.0
2024-08-07 12:40:00,100.27,100.31,100.0,100.2,17167.0,99.2285,99.268,98.9613,99.1592,17167.0
2024-08-07 12:50:00,100.2,100.68,100.09,100.53,21682.0,99.1592,99.6342,99.0503,99.4858,21682.0
2024-08-07 13:00:00,100.53,100.57,100.01,100.41,29007.0,99.4858,99.5253,98.9712,99.367,29007.0
2024-08-07 13:10:00,100.39,100.68,100.28,100.36,28681.0,99.3472,99.6342,99.2384,99.3175,28681.0
2024-08-07 13:20:00,100.44,101.04,100.37,100.74,18281.0,99.3967,99.9905,99.3274,99.6936,18281.0
2024-08-07 13:30:00,100.79,101.12,100.76,101.09,22308.0,99.7431,100.0696,99.7134,100.0399,22308.0
2024-08-07 13:40:00,101.09,101.37,100.76,100.8,56808.0,100.0399,100.317,99.7134,99.753,56808.0
2024-08-07 13:50:00,100.81,100.84,100.45,100.8,28126.0,99.7629,99.7925,99.4066,99.753,28126.0
2024-08-07 14:00:00,100.78,100.79,100.23,100.23,35539.0,99.7332,99.7431,99.1889,99.1889,35539.0
2024-08-07 14:10:00,100.25,100.25,99.85,100.04,38663.0,99.2087,99.2087,98.8128,99.0009,38663.0
2024-08-07 14:20:00,100.0,100.44,100.0,100.25,33735.0,98.9613,99.3967,98.9613,99.2087,33735.0
2024-08-07 14:30:00,100.18,100.21,99.99,100.2,25300.0,99.1394,99.1691,98.9514,99.1592,25300.0
2024-08-07 14:40:00,100.2,100.41,99.98,100.06,22132.0,99.1592,99.367,98.9415,99.0206,22132.0
2024-08-07 14:50:00,100.0,100.11,99.87,99.99,30664.0,98.9613,99.0701,98.8326,98.9514,30664.0
2024-08-07 15:00:00,99.97,100.37,99.8,100.21,37925.0,98.9316,99.3274,98.7633,99.1691,37925.0
2024-08-07 15:10:00,100.28,100.4,100.05,100.09,41936.0,99.2384,99.3571,99.0107,99.0503,41936.0
2024-08-07 15:20:00,100.09,100.17,99.79,99.83,37447.0,99.0503,99.1295,98.7534,98.793,37447.0
2024-08-07 15:30:00,99.8,99.8,99.28,99.48,70962.0,98.7633,98.7633,98.2487,98.4467,70962.0
2024-08-07 15:40:00,99.37,99.88,99.11,99.8,83401.0,98.3378,98.8425,98.0805,98.7633,83401.0
2024-08-07 15:50:00,99.77,99.91,99.26,99.46,354241.0,98.7337,98.8722,98.229,98.4269,354241.0
2024-08-08 09:30:00,100.42,101.34,99.98,101.32,49531.0,99.3769,100.2873,98.9415,100.2676,49531.0
2024-08-08 09:40:00,101.29,101.63,100.61,100.68,64185.0,100.2379,100.5743,99.5649,99.6342,64185.0
2024-08-08 09:50:00,100.68,102.13,100.52,101.96,91545.0,99.6342,101.0691,99.4759,100.9009,91545.0
2024-08-08 10:00:00,101.98,102.11,101.6,101.6,127062.0,100.9207,101.0493,100.5446,100.5446,127062.0
2024-08-08 10:10:00,101.59,101.94,101.39,101.9,50013.0,100.5347,100.8811,100.3368,100.8415,50013.0
2024-08-08 10:20:00,101.82,102.2,101.71,102.09,33816.0,100.7624,101.1384,100.6535,101.0296,33816.0
2024-08-08 10:30:00,102.07,102.51,102.07,102.38,53017.0,101.0098,101.4452,101.0098,101.3165,53017.0
2024-08-08 10:40:00,102.34,102.36,101.67,101.84,28264.0,101.277,101.2968,100.6139,100.7822,28264.0
2024-08-08 10:50:00,101.9,102.39,101.78,102.37,36606.0,100.8415,101.3264,100.7228,101.3066,36606.0
2024-08-08 11:00:00,102.3,102.56,101.93,102.24,44543.0,101.2374,101.4947,100.8712,101.178,44543.0
2024-08-08 11:10:00,102.31,102.31,101.91,102.02,21510.0,101.2473,101.2473,100.8514,100.9603,21510.0
2024-08-08 11:20:00,102.02,102.33,101.84,102.22,22061.0,100.9603,101.2671,100.7822,101.1582,22061.0
2024-08-08 11:30:00,102.13,102.34,102.12,102.2,7952.0,101.0691,101.277,101.0592,101.1384,7952.0
2024-08-08 11:40:00,102.17,102.2,102.04,102.08,8186.0,101.1087,101.1384,100.9801,101.0197,8186.0
2024-08-08 11:50:00,102.11,102.62,102.11,102.47,44981.0,101.0493,101.5541,101.0493,101.4056,44981.0
2024-08-08 12:00:00,102.45,102.83,102.28,102.68,25695.0,101.3858,101.7619,101.2176,101.6134,25695.0
2024-08-08 12:10:00,102.67,102.75,102.44,102.51,49039.0,101.6035,101.6827,101.3759,101.4452,49039.0
2024-08-08 12:20:00,102.55,102.62,102.47,102.55,24757.0,101.4848,101.5541,101.4056,101.4848,24757.0
2024-08-08 12:30:00,102.54,102.6,102.06,102.34,63088.0,101.4749,101.5343,100.9999,101.277,63088.0
2024-08-08 12:40:00,102.31,102.51,102.16,102.47,23640.0,101.2473,101.4452,101.0988,101.4056,23640.0
2024-08-08 12:50:00,102.48,102.62,102.3,102.59,27189.0,101.4155,101.5541,101.2374,101.5244,27189.0
2024-08-08 13:00:00,102.58,103.36,102.5,103.36,75004.0,101.5145,102.2864,101.4353,102.2864,75004.0
2024-08-08 13:10:00,103.38,103.96,103.29,103.81,89229.0,102.3062,102.8801,102.2171,102.7317,89229.0
2024-08-08 13:20:00,103.86,104.1,103.78,103.86,62281.0,102.7812,103.0187,102.702,102.7812,62281.0
2024-08-08 13:30:00,103.81,103.96,103.66,103.71,43668.0,102.7317,102.8801,102.5832,102.6327,43668.0
2024-08-08 13:40:00,103.72,103.73,103.29,103.29,21133.0,102.6426,102.6525,102.2171,102.2171,21133.0
2024-08-08 13:50:00,103.25,103.27,103.08,103.13,24365.0,102.1775,102.1973,102.0093,102.0588,24365.0
2024-08-08 14:00:00,103.12,103.53,103.08,103.47,28400.0,102.0489,102.4546,102.0093,102.3952,28400.0
2024-08-08 14:10:00,103.47,103.65,103.37,103.63,23150.0,102.3952,102.5734,102.2963,102.5536,23150.0
2024-08-08 14:20:00,103.62,103.64,103.29,103.37,25206.0,102.5437,102.5635,102.2171,102.2963,25206.0
2024-08-08 14:30:00,103.39,103.6,103.38,103.47,25685.0,102.3161,102.5239,102.3062,102.3952,25685.0
2024-08-08 14:40:00,103.43,103.68,103.38,103.67,23174.0,102.3556,102.603,102.3062,102.5931,23174.0
2024-08-08 14:50:00,103.64,103.73,103.55,103.63,33052.0,102.5635,102.6525,102.4744,102.5536,33052.0
2024-08-08 15:00:00,103.61,103.67,103.44,103.65,32605.0,102.5338,102.5931,102.3655,102.5734,32605.0
2024-08-08 15:10:00,103.62,103.97,103.61,103.84,54129.0,102.5437,102.89,102.5338,102.7614,54129.0
2024-08-08 15:20:00,103.84,104.19,103.8,104.09,58129.0,102.7614,103.1077,102.7218,103.0088,58129.0
2024-08-08 15:30:00,104.11,104.11,103.71,103.83,46942.0,103.0286,103.0286,102.6327,102.7515,46942.0
2024-08-08 15:40:00,103.84,104.37,103.84,104.27,105452.0,102.7614,103.2859,102.7614,103.1869,105452.0
2024-08-08 15:50:00,104.26,104.53,104.0,104.08,535990.0,103.177,103.4442,102.9197,102.9989,535990.0
2024-08-09 09:30:00,103.99,104.16,103.11,103.48,28592.0,102.9098,103.0781,102.039,102.4051,28592.0
2024-08-09 09:40:00,103.51,103.86,103.0,103.05,77915.0,102.4348,102.7812,101.9301,101.9796,77915.0
2024-08-09 09:50:00,102.98,103.39,102.63,103.11,16346.0,101.9103,102.3161,101.5639,102.039,16346.0
2024-08-09 10:00:00,103.1,103.47,102.77,103.08,15176.0,102.0291,102.3952,101.7025,102.0093,15176.0
2024-08-09 10:10:00,103.09,103.46,102.89,103.03,18568.0,102.0192,102.3853,101.8212,101.9598,18568.0
2024-08-09 10:20:00,103.06,103.92,103.03,103.84,42758.0,101.9895,102.8405,101.9598,102.7614,42758.0
2024-08-09 10:30:00,103.78,103.93,103.49,103.93,13904.0,102.702,102.8504,102.415,102.8504,13904.0
2024-08-09 10:40:00,104.0,104.33,103.84,103.94,18773.0,102.9197,103.2463,102.7614,102.8603,18773.0
2024-08-09 10:50:00,104.03,104.12,103.93,104.01,7914.0,102.9494,103.0385,102.8504,102.9296,7914.0
2024-08-09 11:00:00,104.0,104.43,103.93,104.06,19810.0,102.9197,103.3452,102.8504,102.9791,19810.0
2024-08-09 11:10:00,104.01,104.18,103.96,104.01,12553.0,102.9296,103.0978,102.8801,102.9296,12553.0
2024-08-09 11:20:00,103.96,104.14,103.87,103.88,6103.0,102.8801,103.0583,102.7911,102.801,6103.0
2024-08-09 11:30:00,103.87,103.89,103.69,103.72,12498.0,102.7911,102.8109,102.6129,102.6426,12498.0
2024-08-09 11:40:00,103.72,103.82,103.6,103.7,8010.0,102.6426,102.7416,102.5239,102.6228,8010.0
2024-08-09 11:50:00,103.7,103.71,103.23,103.31,14095.0,102.6228,102.6327,102.1577,102.2369,14095.0
2024-08-09 12:00:00,103.34,103.4,103.16,103.16,6322.0,102.2666,102.3259,102.0884,102.0884,6322.0
2024-08-09 12:10:00,103.2,103.2,102.83,102.94,20171.0,102.128,102.128,101.7619,101.8707,20171.0
2024-08-09 12:20:00,102.95,103.14,102.9,103.1,23086.0,101.8806,102.0686,101.8311,102.0291,23086.0
2024-08-09 12:30:00,103.09,103.26,103.02,103.26,31347.0,102.0192,102.1874,101.9499,102.1874,31347.0
2024-08-09 12:40:00,103.24,103.39,103.19,103.29,15613.0,102.1676,102.3161,102.1181,102.2171,15613.0
2024-08-09 12:50:00,103.27,103.46,103.18,103.46,10124.0,102.1973,102.3853,102.1082,102.3853,10124.0
2024-08-09 13:00:00,103.55,103.64,103.43,103.48,14111.0,102.4744,102.5635,102.3556,102.4051,14111.0
2024-08-09 13:10:00,103.48,103.6,103.35,103.55,17927.0,102.4051,102.5239,102.2765,102.4744,17927.0
2024-08-09 13:20:00,103.56,103.57,103.31,103.54,10765.0,102.4843,102.4942,102.2369,102.4645,10765.0
2024-08-09 13:30:00,103.54,103.72,103.39,103.52,21931.0,102.4645,102.6426,102.3161,102.4447,21931.0
2024-08-09 13:40:00,103.54,103.56,103.33,103.38,8414.0,102.4645,102.4843,102.2567,102.3062,8414.0
2024-08-09 13:50:00,103.34,103.34,103.0,103.11,16640.0,102.2666,102.2666,101.9301,102.039,16640.0
2024-08-09 14:00:00,103.12,103.18,102.98,103.17,23079.0,102.0489,102.1082,101.9103,102.0983,23079.0
2024-08-09 14:10:00,103.17,103.23,102.97,103.03,13035.0,102.0983,102.1577,101.9004,101.9598,13035.0
2024-08-09 14:20:00,103.05,103.05,102.89,102.91,10991.0,101.9796,101.9796,101.8212,101.841,10991.0
2024-08-09 14:30:00,102.89,102.91,102.63,102.72,16201.0,101.8212,101.841,101.5639,101.653,16201.0
2024-08-09 14:40:00,102.75,102.86,102.65,102.68,11368.0,101.6827,101.7916,101.5837,101.6134,11368.0
2024-08-09 14:50:00,102.67,102.71,102.33,102.5,29268.0,101.6035,101.6431,101.2671,101.4353,29268.0
2024-08-09 15:00:00,102.51,102.64,102.47,102.64,22141.0,101.4452,101.5738,101.4056,101.5738,22141.0
2024-08-09 15:10:00,102.62,102.8,102.55,102.76,21955.0,101.5541,101.7322,101.4848,101.6926,21955.0
2024-08-09 15:20:00,102.75,102.75,102.58,102.64,37763.0,101.6827,101.6827,101.5145,101.5738,37763.0
2024-08-09 15:30:00,102.65,102.75,102.27,102.29,38727.0,101.5837,101.6827,101.2077,101.2275,38727.0
2024-08-09 15:40:00,102.29,102.39,102.13,102.17,62198.0,101.2275,101.3264,101.0691,101.1087,62198.0
2024-08-09 15:50:00,102.17,102.25,101.95,102.06,341803.0,101.1087,101.1879,100.891,100.9999,341803.0
2024-08-12 09:30:00,102.07,102.84,101.29,101.47,31103.0,101.0098,101.7718,100.2379,100.416,31103.0
2024-08-12 09:40:00,101.38,102.01,101.24,101.4,33172.0,100.3269,100.9504,100.1884,100.3467,33172.0
2024-08-12 09:50:00,101.3,101.69,101.18,101.36,54967.0,100.2478,100.6337,100.129,100.3071,54967.0
2024-08-12 10:00:00,101.4,102.0,101.23,101.9,27843.0,100.3467,100.9405,100.1785,100.8415,27843.0
2024-08-12 10:10:00,101.95,102.36,101.93,102.22,22334.0,100.891,101.2968,100.8712,101.1582,22334.0
2024-08-12 10:20:00,102.21,102.38,101.95,102.05,25541.0,101.1483,101.3165,100.891,100.99,25541.0
2024-08-12 10:30:00,101.99,102.4,101.86,102.27,9127.0,100.9306,101.3363,100.8019,101.2077,9127.0
2024-08-12 10:40:00,102.21,102.32,102.01,102.25,12207.0,101.1483,101.2572,100.9504,101.1879,12207.0
2024-08-12 10:50:00,102.25,102.55,102.1,102.55,10987.0,101.1879,101.4848,101.0395,101.4848,10987.0
2024-08-12 11:00:00,102.52,102.65,102.33,102.39,26390.0,101.4551,101.5837,101.2671,101.3264,26390.0
2024-08-12 11:10:00,102.39,102.44,102.05,102.17,14396.0,101.3264,101.3759,100.99,101.1087,14396.0
2024-08-12 11:20:00,102.19,102.22,101.86,101.94,29951.0,101.1285,101.1582,100.8019,100.8811,29951.0
2024-08-12 11:30:00,101.93,102.06,101.78,101.93,22417.0,100.8712,100.9999,100.7228,100.8712,22417.0
2024-08-12 11:40:00,101.96,102.07,101.95,102.02,4662.0,100.9009,101.0098,100.891,100.9603,4662.0
2024-08-12 11:50:00,102.06,102.37,102.05,102.37,6343.0,100.9999,101.3066,100.99,101.3066,6343.0
2024-08-12 12:00:00,102.43,102.45,102.18,102.18,2125.0,101.366,101.3858,101.1186,101.1186,2125.0
2024-08-12 12:10:00,102.14,102.24,101.99,102.01,11298.0,101.079,101.178,100.9306,100.9504,11298.0
2024-08-12 12:20:00,102.05,102.07,101.64,101.67,19258.0,100.99,101.0098,100.5842,100.6139,19258.0
2024-08-12 12:30:00,101.77,101.77,101.38,101.54,5270.0,100.7129,100.7129,100.3269,100.4853,5270.0
2024-08-12 12:40:00,101.56,101.92,101.46,101.81,5925.0,100.5051,100.8613,100.4061,100.7525,5925.0
2024-08-12 12:50:00,101.75,101.76,101.43,101.43,5405.0,100.6931,100.703,100.3764,100.3764,5405.0
2024-08-12 13:00:00,101.43,101.43,101.29,101.34,8468.0,100.3764,100.3764,100.2379,100.2873,8468.0
2024-08-12 13:10:00,101.36,101.53,101.29,101.53,6016.0,100.3071,100.4754,100.2379,100.4754,6016.0
2024-08-12 13:20:00,101.52,101.62,101.22,101.36,6862.0,100.4655,100.5644,100.1686,100.3071,6862.0
2024-08-12 13:30:00,101.37,101.37,101.23,101.25,10041.0,100.317,100.317,100.1785,100.1983,10041.0
2024-08-12 13:40:00,101.25,101.25,100.95,100.95,10399.0,100.1983,100.1983,99.9014,99.9014,10399.0
2024-08-12 13:50:00,100.91,100.95,100.69,100.86,17394.0,99.8618,99.9014,99.6441,99.8123,17394.0
2024-08-12 14:00:00,100.82,100.96,100.8,100.95,3928.0,99.7727,99.9113,99.753,99.9014,3928.0
2024-08-12 14:10:00,100.92,101.04,100.89,100.98,6726.0,99.8717,99.9905,99.842,99.9311,6726.0
2024-08-12 14:20:00,100.96,101.06,100.94,100.94,9219.0,99.9113,100.0103,99.8915,99.8915,9219.0
2024-08-12 14:30:00,100.93,101.12,100.91,101.05,35350.0,99.8816,100.0696,99.8618,100.0004,35350.0
2024-08-12 14:40:00,100.98,101.07,100.95,101.01,6363.0,99.9311,100.0202,99.9014,99.9608,6363.0
2024-08-12 14:50:00,101.01,101.04,100.91,101.01,11365.0,99.9608,99.9905,99.8618,99.9608,11365.0
2024-08-12 15:00:00,100.99,101.0,100.82,100.92,10250.0,99.941,99.9509,99.7727,99.8717,10250.0
2024-08-12 15:10:00,100.94,101.04,100.89,100.95,9618.0,99.8915,99.9905,99.842,99.9014,9618.0
2024-08-12 15:20:00,100.91,100.97,100.83,100.9,22308.0,99.8618,99.9212,99.7826,99.8519,22308.0
2024-08-12 15:30:00,100.9,100.96,100.68,100.73,32861.0,99.8519,99.9113,99.6342,99.6837,32861.0
2024-08-12 15:40:00,100.74,100.75,100.45,100.56,49828.0,99.6936,99.7035,99.4066,99.5154,49828.0
2024-08-12 15:50:00,100.6,100.7,100.19,100.43,187885.0,99.555,99.654,99.1493,99.3868,187885.0
2024-08-13 09:30:00,101.05,101.81,100.68,101.7,20780.0,100.0004,100.7525,99.6342,100.6436,20780.0
2024-08-13 09:40:00,101.7,101.72,101.11,101.14,27003.0,100.6436,100.6634,100.0597,100.0894,27003.0
2024-08-13 09:50:00,101.12,101.3,100.62,100.97,9105.0,100.0696,100.2478,99.5748,99.9212,9105.0
2024-08-13 10:00:00,100.94,101.13,100.56,100.84,15750.0,99.8915,100.0795,99.5154,99.7925,15750.0
2024-08-13 10:10:00,100.87,101.0,100.63,100.63,3618.0,99.8222,99.9509,99.5847,99.5847,3618.0
2024-08-13 10:20:00,100.7,101.04,100.7,101.04,7631.0,99.654,99.9905,99.654,99.9905,7631.0
2024-08-13 10:30:00,100.98,101.21,100.93,101.21,10454.0,99.9311,100.1587,99.8816,100.1587,10454.0
2024-08-13 10:40:00,101.34,101.64,101.33,101.58,20057.0,100.2873,100.5842,100.2775,100.5249,20057.0
2024-08-13 10:50:00,101.58,101.63,101.48,101.61,19227.0,100.5249,100.5743,100.4259,100.5545,19227.0
2024-08-13 11:00:00,101.61,101.67,101.52,101.57,29084.0,100.5545,100.6139,100.4655,100.515,29084.0
2024-08-13 11:10:00,101.56,101.75,101.54,101.63,57018.0,100.5051,100.6931,100.4853,100.5743,57018.0
2024-08-13 11:20:00,101.62,101.86,101.55,101.8,21705.0,100.5644,100.8019,100.4952,100.7426,21705.0
2024-08-13 11:30:00,101.82,101.88,101.67,101.75,60927.0,100.7624,100.8217,100.6139,100.6931,60927.0
2024-08-13 11:40:00,101.79,102.0,101.74,101.98,17165.0,100.7327,100.9405,100.6832,100.9207,17165.0
2024-08-13 11:50:00,102.01,102.13,101.96,102.08,14872.0,100.9504,101.0691,100.9009,101.0197,14872.0
2024-08-13 12:00:00,102.07,102.56,102.02,102.5,23584.0,101.0098,101.4947,100.9603,101.4353,23584.0
2024-08-13 12:10:00,102.54,102.89,102.54,102.89,5705.0,101.4749,101.8212,101.4749,101.8212,5705.0
2024-08-13 12:20:00,102.87,103.05,102.85,103.01,27813.0,101.8015,101.9796,101.7817,101.94,27813.0
2024-08-13 12:30:00,103.0,103.0,102.63,102.76,24322.0,101.9301,101.9301,101.5639,101.6926,24322.0
2024-08-13 12:40:00,102.71,103.08,102.71,103.05,10614.0,101.6431,102.0093,101.6431,101.9796,10614.0
2024-08-13 12:50:00,103.05,103.15,103.0,103.04,19326.0,101.9796,102.0785,101.9301,101.9697,19326.0
2024-08-13 13:00:00,103.01,103.1,102.92,102.93,24899.0,101.94,102.0291,101.8509,101.8608,24899.0
2024-08-13 13:10:00,102.94,103.07,102.92,103.07,10660.0,101.8707,101.9994,101.8509,101.9994,10660.0
2024-08-13 13:20:00,103.04,103.09,102.98,103.02,9881.0,101.9697,102.0192,101.9103,101.9499,9881.0
2024-08-13 13:30:00,103.01,103.07,102.96,103.07,9624.0,101.94,101.9994,101.8905,101.9994,9624.0
2024-08-13 13:40:00,103.09,103.2,102.95,103.2,19158.0,102.0192,102.128,101.8806,102.128,19158.0
2024-08-13 13:50:00,103.16,103.35,103.09,103.26,8621.0,102.0884,102.2765,102.0192,102.1874,8621.0
2024-08-13 14:00:00,103.25,103.38,103.2,103.3,11816.0,102.1775,102.3062,102.128,102.227,11816.0
2024-08-13 14:10:00,103.3,103.44,103.3,103.37,9943.0,102.227,102.3655,102.227,102.2963,9943.0
2024-08-13 14:20:00,103.4,103.46,103.33,103.37,15862.0,102.3259,102.3853,102.2567,102.2963,15862.0
2024-08-13 14:30:00,103.39,103.54,103.34,103.54,11580.0,102.3161,102.4645,102.2666,102.4645,11580.0
2024-08-13 14:40:00,103.53,103.56,103.4,103.48,16907.0,102.4546,102.4843,102.3259,102.4051,16907.0
2024-08-13 14:50:00,103.46,103.56,103.42,103.5,32248.0,102.3853,102.4843,102.3457,102.4249,32248.0
2024-08-13 15:00:00,103.5,103.69,103.33,103.64,53455.0,102.4249,102.6129,102.2567,102.5635,53455.0
2024-08-13 15:10:00,103.64,103.74,103.57,103.69,28290.0,102.5635,102.6624,102.4942,102.6129,28290.0
2024-08-13 15:20:00,103.69,103.95,103.66,103.95,56145.0,102.6129,102.8702,102.5832,102.8702,56145.0
2024-08-13 15:30:00,103.95,104.26,103.89,104.05,59293.0,102.8702,103.177,102.8109,102.9692,59293.0
2024-08-13 15:40:00,104.08,104.31,103.93,104.28,54384.0,102.9989,103.2265,102.8504,103.1968,54384.0
2024-08-13 15:50:00,104.27,104.3,103.57,103.75,298944.0,103.1869,103.2166,102.4942,102.6723,298944.0
2024-08-14 09:30:00,104.16,104.83,103.97,104.83,26036.0,103.0781,103.7411,102.89,103.7411,26036.0
2024-08-14 09:40:00,104.63,104.86,103.93,104.34,59410.0,103.5432,103.7708,102.8504,103.2562,59410.0
2024-08-14 09:50:00,104.41,104.41,103.96,104.15,34436.0,103.3255,103.3255,102.8801,103.0682,34436.0
2024-08-14 10:00:00,104.15,104.42,103.84,104.42,13294.0,103.0682,103.3354,102.7614,103.3354,13294.0
2024-08-14 10:10:00,104.4,104.54,104.17,104.5,17859.0,103.3156,103.4541,103.088,103.4145,17859.0
2024-08-14 10:20:00,104.5,104.63,104.34,104.59,14610.0,103.4145,103.5432,103.2562,103.5036,14610.0
2024-08-14 10:30:00,104.59,104.63,104.15,104.3,80597.0,103.5036,103.5432,103.0682,103.2166,80597.0
2024-08-14 10:40:00,104.3,104.45,104.15,104.4,48541.0,103.2166,103.365,103.0682,103.3156,48541.0
2024-08-14 10:50:00,104.38,104.63,104.16,104.52,26487.0,103.2958,103.5432,103.0781,103.4343,26487.0
2024-08-14 11:00:00,104.58,104.68,104.53,104.66,20300.0,103.4937,103.5927,103.4442,103.5729,20300.0
2024-08-14 11:10:00,104.63,104.82,104.54,104.82,25128.0,103.5432,103.7312,103.4541,103.7312,25128.0
2024-08-14 11:20:00,104.82,104.9,104.6,104.79,7947.0,103.7312,103.8104,103.5135,103.7015,7947.0
2024-08-14 11:30:00,104.79,104.98,104.63,104.63,10887.0,103.7015,103.8895,103.5432,103.5432,10887.0
2024-08-14 11:40:00,104.63,104.7,104.52,104.66,11318.0,103.5432,103.6124,103.4343,103.5729,11318.0
2024-08-14 11:50:00,104.56,104.63,104.48,104.61,20636.0,103.4739,103.5432,103.3947,103.5234,20636.0
2024-08-14 12:00:00,104.62,104.7,104.56,104.56,6035.0,103.5333,103.6124,103.4739,103.4739,6035.0
2024-08-14 12:10:00,104.56,104.81,104.55,104.73,24728.0,103.4739,103.7213,103.464,103.6421,24728.0
2024-08-14 12:20:00,104.75,104.82,104.52,104.6,31604.0,103.6619,103.7312,103.4343,103.5135,31604.0
2024-08-14 12:30:00,104.6,104.85,104.59,104.81,10741.0,103.5135,103.7609,103.5036,103.7213,10741.0
2024-08-14 12:40:00,104.82,104.82,104.6,104.64,12952.0,103.7312,103.7312,103.5135,103.5531,12952.0
2024-08-14 12:50:00,104.63,104.98,104.63,104.95,9414.0,103.5432,103.8895,103.5432,103.8598,9414.0
2024-08-14 13:00:00,104.92,104.92,104.68,104.7,8508.0,103.8302,103.8302,103.5927,103.6124,8508.0
2024-08-14 13:10:00,104.69,104.75,104.58,104.67,19568.0,103.6025,103.6619,103.4937,103.5828,19568.0
2024-08-14 13:20:00,104.67,104.73,104.64,104.7,26544.0,103.5828,103.6421,103.5531,103.6124,26544.0
2024-08-14 13:30:00,104.7,105.08,104.67,105.06,29901.0,103.6124,103.9885,103.5828,103.9687,29901.0
2024-08-14 13:40:00,105.08,105.11,104.97,105.03,16556.0,103.9885,104.0182,103.8796,103.939,16556.0
2024-08-14 13:50:00,105.03,105.4,105.03,105.27,23361.0,103.939,104.3052,103.939,104.1765,23361.0
2024-08-14 14:00:00,105.23,105.23,105.0,105.06,11107.0,104.1369,104.1369,103.9093,103.9687,11107.0
2024-08-14 14:10:00,105.1,105.14,104.98,105.01,7964.0,104.0083,104.0479,103.8895,103.9192,7964.0
2024-08-14 14:20:00,105.03,105.05,104.93,105.01,33633.0,103.939,103.9588,103.8401,103.9192,33633.0
2024-08-14 14:30:00,105.01,105.09,104.95,105.01,18822.0,103.9192,103.9984,103.8598,103.9192,18822.0
2024-08-14 14:40:00,105.04,105.08,104.94,104.94,17506.0,103.9489,103.9885,103.85,103.85,17506.0
2024-08-14 14:50:00,104.97,105.19,104.96,105.1,21382.0,103.8796,104.0974,103.8697,104.0083,21382.0
2024-08-14 15:00:00,105.09,105.09,104.95,105.03,12308.0,103.9984,103.9984,103.8598,103.939,12308.0
2024-08-14 15:10:00,105.04,105.04,104.86,104.92,29963.0,103.9489,103.9489,103.7708,103.8302,29963.0
2024-08-14 15:20:00,104.92,104.94,104.8,104.85,30792.0,103.8302,103.85,103.7114,103.7609,30792.0
2024-08-14 15:30:00,104.85,105.08,104.67,105.08,57612.0,103.7609,103.9885,103.5828,103.9885,57612.0
2024-08-14 15:40:00,105.07,105.3,105.04,105.27,63162.0,103.9786,104.2062,103.9489,104.1765,63162.0
2024-08-14 15:50:00,105.26,105.3,105.02,105.11,282521.0,104.1666,104.2062,103.9291,104.0182,282521.0
2024-08-15 09:30:00,106.72,107.91,106.72,107.77,34784.0,105.6115,106.7891,105.6115,106.6506,34784.0
2024-08-15 09:40:00,107.73,108.15,107.58,107.87,123379.0,106.611,107.0266,106.4625,106.7495,123379.0
2024-08-15 09:50:00,107.87,107.87,107.36,107.36,83810.0,106.7495,106.7495,106.2448,106.2448,83810.0
2024-08-15 10:00:00,107.34,107.56,107.21,107.34,48359.0,106.225,106.4427,106.0964,106.225,48359.0
2024-08-15 10:10:00,107.37,107.42,107.22,107.37,21652.0,106.2547,106.3042,106.1063,106.2547,21652.0
2024-08-15 10:20:00,107.34,107.41,107.0,107.26,25917.0,106.225,106.2943,105.8886,106.1459,25917.0
2024-08-15 10:30:00,107.26,107.54,107.22,107.47,30966.0,106.1459,106.4229,106.1063,106.3537,30966.0
2024-08-15 10:40:00,107.47,107.79,107.43,107.64,27332.0,106.3537,106.6703,106.3141,106.5219,27332.0
2024-08-15 10:50:00,107.67,107.79,107.51,107.73,21096.0,106.5516,106.6703,106.3933,106.611,21096.0
2024-08-15 11:00:00,107.73,107.77,107.42,107.71,23064.0,106.611,106.6506,106.3042,106.5912,23064.0
2024-08-15 11:10:00,107.72,107.78,107.52,107.59,41346.0,106.6011,106.6605,106.4032,106.4724,41346.0
2024-08-15 11:20:00,107.55,107.68,107.43,107.61,35555.0,106.4328,106.5615,106.3141,106.4922,35555.0
2024-08-15 11:30:00,107.61,107.83,107.55,107.8,31937.0,106.4922,106.7099,106.4328,106.6802,31937.0
2024-08-15 11:40:00,107.8,108.0,107.79,108.0,23323.0,106.6802,106.8782,106.6703,106.8782,23323.0
2024-08-15 11:50:00,107.99,108.05,107.85,107.95,34554.0,106.8683,106.9276,106.7297,106.8287,34554.0
2024-08-15 12:00:00,107.95,108.27,107.94,108.11,25062.0,106.8287,107.1454,106.8188,106.987,25062.0
2024-08-15 12:10:00,108.12,108.27,108.0,108.03,26782.0,106.9969,107.1454,106.8782,106.9079,26782.0
2024-08-15 12:20:00,108.04,108.2,107.96,108.17,21305.0,106.9178,107.0761,106.8386,107.0464,21305.0
2024-08-15 12:30:00,108.19,108.35,108.17,108.26,17031.0,107.0662,107.2245,107.0464,107.1355,17031.0
2024-08-15 12:40:00,108.24,108.28,107.88,107.98,20495.0,107.1157,107.1553,106.7594,106.8584,20495.0
2024-08-15 12:50:00,107.97,108.15,107.97,108.12,12757.0,106.8485,107.0266,106.8485,106.9969,12757.0
2024-08-15 13:00:00,108.12,108.14,108.0,108.12,10658.0,106.9969,107.0167,106.8782,106.9969,10658.0
2024-08-15 13:10:00,108.09,108.33,108.08,108.33,15538.0,106.9672,107.2047,106.9573,107.2047,15538.0
2024-08-15 13:20:00,108.32,108.45,108.24,108.38,23248.0,107.1948,107.3235,107.1157,107.2542,23248.0
2024-08-15 13:30:00,108.38,108.54,108.36,108.51,23782.0,107.2542,107.4126,107.2344,107.3829,23782.0
2024-08-15 13:40:00,108.51,108.66,108.49,108.66,19148.0,107.3829,107.5313,107.3631,107.5313,19148.0
2024-08-15 13:50:00,108.69,108.69,108.41,108.46,18516.0,107.561,107.561,107.2839,107.3334,18516.0
2024-08-15 14:00:00,108.46,108.6,108.46,108.5,21714.0,107.3334,107.4719,107.3334,107.373,21714.0
2024-08-15 14:10:00,108.5,108.58,108.41,108.54,17983.0,107.373,107.4521,107.2839,107.4126,17983.0
2024-08-15 14:20:00,108.54,108.6,108.46,108.5,27017.0,107.4126,107.4719,107.3334,107.373,27017.0
2024-08-15 14:30:00,108.5,108.7,108.44,108.67,24746.0,107.373,107.5709,107.3136,107.5412,24746.0
2024-08-15 14:40:00,108.68,108.76,108.66,108.71,21218.0,107.5511,107.6303,107.5313,107.5808,21218.0
2024-08-15 14:50:00,108.7,108.79,108.63,108.67,25681.0,107.5709,107.66,107.5016,107.5412,25681.0
2024-08-15 15:00:00,108.66,108.83,108.56,108.71,25753.0,107.5313,107.6995,107.4323,107.5808,25753.0
2024-08-15 15:10:00,108.7,108.85,108.61,108.79,36789.0,107.5709,107.7193,107.4818,107.66,36789.0
2024-08-15 15:20:00,108.78,108.95,108.78,108.94,21368.0,107.6501,107.8183,107.6501,107.8084,21368.0
2024-08-15 15:30:00,108.93,109.11,108.81,109.05,60608.0,107.7985,107.9766,107.6798,107.9173,60608.0
2024-08-15 15:40:00,109.03,109.15,108.93,109.13,86181.0,107.8975,108.0162,107.7985,107.9964,86181.0
2024-08-15 15:50:00,109.15,109.28,108.64,108.77,389451.0,108.0162,108.1449,107.5115,107.6402,389451.0
2024-08-16 09:30:00,108.11,109.69,107.96,108.84,69353.0,106.987,108.5506,106.8386,107.7094,69353.0
2024-08-16 09:40:00,108.82,109.12,108.64,108.77,12895.0,107.6896,107.9865,107.5115,107.6402,12895.0
2024-08-16 09:50:00,108.74,109.43,108.73,109.18,22430.0,107.6105,108.2933,107.6006,108.0459,22430.0
2024-08-16 10:00:00,109.24,109.51,108.98,108.98,23802.0,108.1053,108.3725,107.848,107.848,23802.0
2024-08-16 10:10:00,108.98,109.01,108.7,108.76,31799.0,107.848,107.8777,107.5709,107.6303,31799.0
2024-08-16 10:20:00,108.7,108.87,108.43,108.44,16792.0,107.5709,107.7391,107.3037,107.3136,16792.0
2024-08-16 10:30:00,108.39,108.83,108.21,108.77,35549.0,107.2641,107.6995,107.086,107.6402,35549.0
2024-08-16 10:40:00,108.77,108.86,108.6,108.66,43030.0,107.6402,107.7292,107.4719,107.5313,43030.0
2024-08-16 10:50:00,108.67,108.75,108.62,108.67,11275.0,107.5412,107.6204,107.4917,107.5412,11275.0
2024-08-16 11:00:00,108.71,108.79,108.57,108.65,9500.0,107.5808,107.66,107.4422,107.5214,9500.0
2024-08-16 11:10:00,108.67,108.83,108.67,108.78,14863.0,107.5412,107.6995,107.5412,107.6501,14863.0
2024-08-16 11:20:00,108.77,109.03,108.76,109.01,20858.0,107.6402,107.8975,107.6303,107.8777,20858.0
2024-08-16 11:30:00,109.0,109.02,108.84,108.91,53752.0,107.8678,107.8876,107.7094,107.7787,53752.0
2024-08-16 11:40:00,108.92,109.19,108.83,109.19,44866.0,107.7886,108.0558,107.6995,108.0558,44866.0
2024-08-16 11:50:00,109.19,109.36,109.1,109.16,19813.0,108.0558,108.224,107.9667,108.0261,19813.0
2024-08-16 12:00:00,109.1,109.19,109.03,109.03,5548.0,107.9667,108.0558,107.8975,107.8975,5548.0
2024-08-16 12:10:00,109.02,109.29,109.02,109.29,38411.0,107.8876,108.1548,107.8876,108.1548,38411.0
2024-08-16 12:20:00,109.25,109.27,109.18,109.23,20659.0,108.1152,108.135,108.0459,108.0954,20659.0
2024-08-16 12:30:00,109.25,109.37,109.15,109.16,22319.0,108.1152,108.2339,108.0162,108.0261,22319.0
2024-08-16 12:40:00,109.16,109.26,108.97,109.07,24023.0,108.0261,108.1251,107.8381,107.9371,24023.0
2024-08-16 12:50:00,109.05,109.21,109.01,109.13,9241.0,107.9173,108.0756,107.8777,107.9964,9241.0
2024-08-16 13:00:00,109.14,109.18,109.0,109.05,8763.0,108.0063,108.0459,107.8678,107.9173,8763.0
2024-08-16 13:10:00,109.07,109.09,109.0,109.04,6483.0,107.9371,107.9568,107.8678,107.9074,6483.0
2024-08-16 13:20:00,109.01,109.22,109.01,109.12,15064.0,107.8777,108.0855,107.8777,107.9865,15064.0
2024-08-16 13:30:00,109.14,109.19,109.1,109.13,10890.0,108.0063,108.0558,107.9667,107.9964,10890.0
2024-08-16 13:40:00,109.09,109.25,109.02,109.16,36893.0,107.9568,108.1152,107.8876,108.0261,36893.0
2024-08-16 13:50:00,109.16,109.32,109.02,109.2,34748.0,108.0261,108.1845,107.8876,108.0657,34748.0
2024-08-16 14:00:00,109.18,109.18,108.95,108.98,6240.0,108.0459,108.0459,107.8183,107.848,6240.0
2024-08-16 14:10:00,108.98,109.06,108.92,109.06,14105.0,107.848,107.9272,107.7886,107.9272,14105.0
2024-08-16 14:20:00,109.03,109.03,108.84,108.87,26138.0,107.8975,107.8975,107.7094,107.7391,26138.0
2024-08-16 14:30:00,108.84,109.0,108.83,108.97,23474.0,107.7094,107.8678,107.6995,107.8381,23474.0
2024-08-16 14:40:00,108.98,109.03,108.94,108.97,18596.0,107.848,107.8975,107.8084,107.8381,18596.0
2024-08-16 14:50:00,108.95,109.12,108.93,109.11,14437.0,107.8183,107.9865,107.7985,107.9766,14437.0
2024-08-16 15:00:00,109.09,109.21,109.05,109.11,31223.0,107.9568,108.0756,107.9173,107.9766,31223.0
2024-08-16 15:10:00,109.1,109.14,108.93,109.04,65477.0,107.9667,108.0063,107.7985,107.9074,65477.0
2024-08-16 15:20:00,109.03,109.03,108.68,108.89,23350.0,107.8975,107.8975,107.5511,107.7589,23350.0
2024-08-16 15:30:00,108.87,109.01,108.84,108.86,30549.0,107.7391,107.8777,107.7094,107.7292,30549.0
2024-08-16 15:40:00,108.88,109.08,108.83,108.96,129866.0,107.749,107.9469,107.6995,107.8282,129866.0
2024-08-16 15:50:00,108.97,109.07,108.77,108.85,220118.0,107.8381,107.9371,107.6402,107.7193,220118.0
2024-08-19 09:30:00,109.38,110.32,109.17,110.1,20622.0,108.2438,109.1741,108.036,108.9564,20622.0
2024-08-19 09:40:00,109.93,110.11,109.6,109.61,14822.0,108.7881,108.9662,108.4615,108.4714,14822.0
2024-08-19 09:50:00,109.5,109.83,109.44,109.56,19909.0,108.3626,108.6892,108.3032,108.422,19909.0
2024-08-19 10:00:00,109.69,109.84,109.52,109.59,15249.0,108.5506,108.6991,108.3824,108.4517,15249.0
2024-08-19 10:10:00,109.59,109.59,109.41,109.43,11086.0,108.4517,108.4517,108.2735,108.2933,11086.0
2024-08-19 10:20:00,109.43,109.89,109.43,109.88,11770.0,108.2933,108.7485,108.2933,108.7386,11770.0
2024-08-19 10:30:00,109.89,110.08,109.78,110.01,9257.0,108.7485,108.9366,108.6397,108.8673,9257.0
2024-08-19 10:40:00,110.09,110.22,110.0,110.15,8474.0,108.9465,109.0751,108.8574,109.0058,8474.0
2024-08-19 10:50:00,110.19,110.29,110.12,110.18,12218.0,109.0454,109.1444,108.9761,109.0355,12218.0
2024-08-19 11:00:00,110.18,110.18,109.82,109.96,11036.0,109.0355,109.0355,108.6793,108.8178,11036.0
2024-08-19 11:10:00,109.93,109.95,109.81,109.83,6195.0,108.7881,108.8079,108.6694,108.6892,6195.0
2024-08-19 11:20:00,109.8,109.92,109.67,109.73,11607.0,108.6595,108.7782,108.5308,108.5902,11607.0
2024-08-19 11:30:00,109.67,109.77,109.66,109.7,14487.0,108.5308,108.6298,108.5209,108.5605,14487.0
2024-08-19 11:40:00,109.7,109.7,109.53,109.66,7830.0,108.5605,108.5605,108.3923,108.5209,7830.0
2024-08-19 11:50:00,109.72,109.76,109.54,109.54,6206.0,108.5803,108.6199,108.4022,108.4022,6206.0
2024-08-19 12:00:00,109.59,109.69,109.51,109.63,6070.0,108.4517,108.5506,108.3725,108.4912,6070.0
2024-08-19 12:10:00,109.63,109.71,109.54,109.62,4855.0,108.4912,108.5704,108.4022,108.4813,4855.0
2024-08-19 12:20:00,109.66,109.79,109.62,109.79,6333.0,108.5209,108.6496,108.4813,108.6496,6333.0
2024-08-19 12:30:00,109.77,109.81,109.67,109.75,6875.0,108.6298,108.6694,108.5308,108.61,6875.0
2024-08-19 12:40:00,109.78,109.82,109.74,109.76,4693.0,108.6397,108.6793,108.6001,108.6199,4693.0
2024-08-19 12:50:00,109.79,109.79,109.48,109.58,14690.0,108.6496,108.6496,108.3428,108.4418,14690.0
2024-08-19 13:00:00,109.57,109.65,109.43,109.62,50299.0,108.4319,108.511,108.2933,108.4813,50299.0
2024-08-19 13:10:00,109.62,109.71,109.53,109.71,16374.0,108.4813,108.5704,108.3923,108.5704,16374.0
2024-08-19 13:20:00,109.74,109.8,109.7,109.72,6958.0,108.6001,108.6595,108.5605,108.5803,6958.0
2024-08-19 13:30:00,109.7,109.72,109.64,109.7,4420.0,108.5605,108.5803,108.5011,108.5605,4420.0
2024-08-19 13:40:00,109.7,109.72,109.64,109.71,9998.0,108.5605,108.5803,108.5011,108.5704,9998.0
2024-08-19 13:50:00,109.7,109.7,109.54,109.67,12802.0,108.5605,108.5605,108.4022,108.5308,12802.0
2024-08-19 14:00:00,109.66,109.82,109.62,109.66,7052.0,108.5209,108.6793,108.4813,108.5209,7052.0
2024-08-19 14:10:00,109.64,109.69,109.62,109.65,7412.0,108.5011,108.5506,108.4813,108.511,7412.0
2024-08-19 14:20:00,109.64,109.67,109.56,109.59,8025.0,108.5011,108.5308,108.422,108.4517,8025.0
2024-08-19 14:30:00,109.59,109.65,109.52,109.65,6345.0,108.4517,108.511,108.3824,108.511,6345.0
2024-08-19 14:40:00,109.66,109.8,109.65,109.75,11722.0,108.5209,108.6595,108.511,108.61,11722.0
2024-08-19 14:50:00,109.75,109.8,109.68,109.79,7777.0,108.61,108.6595,108.5407,108.6496,7777.0
2024-08-19 15:00:00,109.81,109.94,109.75,109.94,16389.0,108.6694,108.798,108.61,108.798,16389.0
2024-08-19 15:10:00,109.9,110.08,109.88,110.08,15936.0,108.7584,108.9366,108.7386,108.9366,15936.0
2024-08-19 15:20:00,110.05,110.09,110.0,110.08,18658.0,108.9069,108.9465,108.8574,108.9366,18658.0
2024-08-19 15:30:00,110.08,110.17,109.94,110.02,37896.0,108.9366,109.0256,108.798,108.8772,37896.0
2024-08-19 15:40:00,110.01,110.13,109.95,109.98,31918.0,108.8673,108.986,108.8079,108.8376,31918.0
2024-08-19 15:50:00,109.99,110.07,109.82,109.91,180084.0,108.8475,108.9267,108.6793,108.7683,180084.0
2024-08-20 09:30:00,109.89,109.95,109.28,109.31,15793.0,108.7485,108.8079,108.1449,108.1746,15793.0
2024-08-20 09:40:00,109.31,109.56,109.13,109.13,11646.0,108.1746,108.422,107.9964,107.9964,11646.0
2024-08-20 09:50:00,109.14,109.57,109.13,109.56,7279.0,108.0063,108.4319,107.9964,108.422,7279.0
2024-08-20 10:00:00,109.47,109.78,109.46,109.5,36352.0,108.3329,108.6397,108.323,108.3626,36352.0
2024-08-20 10:10:00,109.51,109.67,109.42,109.57,6624.0,108.3725,108.5308,108.2834,108.4319,6624.0
2024-08-20 10:20:00,109.52,109.63,109.34,109.57,12075.0,108.3824,108.4912,108.2042,108.4319,12075.0
2024-08-20 10:30:00,109.57,109.65,109.49,109.65,6385.0,108.4319,108.511,108.3527,108.511,6385.0
2024-08-20 10:40:00,109.65,109.65,109.2,109.2,22136.0,108.511,108.511,108.0657,108.0657,22136.0
2024-08-20 10:50:00,109.2,109.21,109.03,109.03,6192.0,108.0657,108.0756,107.8975,107.8975,6192.0
2024-08-20 11:00:00,109.03,109.15,108.91,109.03,8917.0,107.8975,108.0162,107.7787,107.8975,8917.0
2024-08-20 11:10:00,108.98,108.98,108.77,108.83,9381.0,107.848,107.848,107.6402,107.6995,9381.0
2024-08-20 11:20:00,108.79,108.92,108.75,108.77,11452.0,107.66,107.7886,107.6204,107.6402,11452.0
2024-08-20 11:30:00,108.84,108.91,108.72,108.82,7522.0,107.7094,107.7787,107.5907,107.6896,7522.0
2024-08-20 11:40:00,108.86,108.87,108.63,108.67,5530.0,107.7292,107.7391,107.5016,107.5412,5530.0
2024-08-20 11:50:00,108.77,109.02,108.74,109.02,8637.0,107.6402,107.8876,107.6105,107.8876,8637.0
2024-08-20 12:00:00,109.05,109.09,108.92,109.02,4119.0,107.9173,107.9568,107.7886,107.8876,4119.0
2024-08-20 12:10:00,108.92,109.0,108.74,108.79,81584.0,107.7886,107.8678,107.6105,107.66,81584.0
2024-08-20 12:20:00,108.77,108.81,108.63,108.78,9715.0,107.6402,107.6798,107.5016,107.6501,9715.0
2024-08-20 12:30:00,108.78,108.82,108.72,108.82,3861.0,107.6501,107.6896,107.5907,107.6896,3861.0
2024-08-20 12:40:00,108.84,108.89,108.78,108.86,7029.0,107.7094,107.7589,107.6501,107.7292,7029.0
2024-08-20 12:50:00,108.86,109.0,108.82,108.98,3803.0,107.7292,107.8678,107.6896,107.848,3803.0
2024-08-20 13:00:00,108.98,108.99,108.76,108.83,5013.0,107.848,107.8579,107.6303,107.6995,5013.0
2024-08-20 13:10:00,108.81,108.88,108.79,108.88,4170.0,107.6798,107.749,107.66,107.749,4170.0
2024-08-20 13:20:00,108.86,108.9,108.82,108.9,5442.0,107.7292,107.7688,107.6896,107.7688,5442.0
2024-08-20 13:30:00,108.89,108.93,108.79,108.81,21303.0,107.7589,107.7985,107.66,107.6798,21303.0
2024-08-20 13:40:00,108.86,108.94,108.73,108.73,5222.0,107.7292,107.8084,107.6006,107.6006,5222.0
2024-08-20 13:50:00,108.64,108.76,108.55,108.56,14640.0,107.5115,107.6303,107.4225,107.4323,14640.0
2024-08-20 14:00:00,108.52,108.66,108.52,108.66,11497.0,107.3928,107.5313,107.3928,107.5313,11497.0
2024-08-20 14:10:00,108.66,108.75,108.64,108.74,4904.0,107.5313,107.6204,107.5115,107.6105,4904.0
2024-08-20 14:20:00,108.7,108.81,108.68,108.72,7531.0,107.5709,107.6798,107.5511,107.5907,7531.0
2024-08-20 14:30:00,108.68,108.72,108.66,108.67,4252.0,107.5511,107.5907,107.5313,107.5412,4252.0
2024-08-20 14:40:00,108.66,108.81,108.6,108.8,7794.0,107.5313,107.6798,107.4719,107.6699,7794.0
2024-08-20 14:50:00,108.82,108.82,108.6,108.66,6727.0,107.6896,107.6896,107.4719,107.5313,6727.0
2024-08-20 15:00:00,108.64,108.71,108.46,108.67,16439.0,107.5115,107.5808,107.3334,107.5412,16439.0
2024-08-20 15:10:00,108.67,108.73,108.54,108.56,22420.0,107.5412,107.6006,107.4126,107.4323,22420.0
2024-08-20 15:20:00,108.6,108.6,108.5,108.52,8923.0,107.4719,107.4719,107.373,107.3928,8923.0
2024-08-20 15:30:00,108.51,108.52,108.4,108.47,12734.0,107.3829,107.3928,107.274,107.3433,12734.0
2024-08-20 15:40:00,108.46,108.52,108.37,108.52,19959.0,107.3334,107.3928,107.2443,107.3928,19959.0
2024-08-20 15:50:00,108.52,108.7,108.39,108.69,148507.0,107.3928,107.5709,107.2641,107.561,148507.0
2024-08-21 09:30:00,109.39,109.39,108.46,109.02,38015.0,108.2537,108.2537,107.3334,107.8876,38015.0
2024-08-21 09:40:00,109.02,109.28,109.01,109.1,14061.0,107.8876,108.1449,107.8777,107.9667,14061.0
2024-08-21 09:50:00,109.07,109.22,109.06,109.08,23856.0,107.9371,108.0855,107.9272,107.9469,23856.0
2024-08-21 10:00:00,109.13,109.25,108.9,108.91,12404.0,107.9964,108.1152,107.7688,107.7787,12404.0
2024-08-21 10:10:00,108.89,109.0,108.5,108.65,8777.0,107.7589,107.8678,107.373,107.5214,8777.0
2024-08-21 10:20:00,108.66,108.88,108.59,108.82,12094.0,107.5313,107.749,107.462,107.6896,12094.0
2024-08-21 10:30:00,108.88,108.99,108.71,108.85,8949.0,107.749,107.8579,107.5808,107.7193,8949.0
2024-08-21 10:40:00,108.87,109.03,108.56,108.65,8304.0,107.7391,107.8975,107.4323,107.5214,8304.0
2024-08-21 10:50:00,108.59,108.59,108.15,108.3,24624.0,107.462,107.462,107.0266,107.1751,24624.0
2024-08-21 11:00:00,108.36,108.4,108.0,108.2,32924.0,107.2344,107.274,106.8782,107.0761,32924.0
2024-08-21 11:10:00,108.19,108.51,108.19,108.41,16033.0,107.0662,107.3829,107.0662,107.2839,16033.0
2024-08-21 11:20:00,108.38,108.41,108.26,108.32,20991.0,107.2542,107.2839,107.1355,107.1948,20991.0
2024-08-21 11:30:00,108.31,108.65,108.29,108.52,18503.0,107.1849,107.5214,107.1652,107.3928,18503.0
2024-08-21 11:40:00,108.52,108.68,108.38,108.38,19162.0,107.3928,107.5511,107.2542,107.2542,19162.0
2024-08-21 11:50:00,108.39,108.79,108.38,108.7,13303.0,107.2641,107.66,107.2542,107.5709,13303.0
2024-08-21 12:00:00,108.65,108.8,108.64,108.74,10784.0,107.5214,107.6699,107.5115,107.6105,10784.0
2024-08-21 12:10:00,108.8,108.81,108.52,108.66,12631.0,107.6699,107.6798,107.3928,107.5313,12631.0
2024-08-21 12:20:00,108.69,108.75,108.61,108.61,24516.0,107.561,107.6204,107.4818,107.4818,24516.0
2024-08-21 12:30:00,108.61,108.72,108.52,108.67,14951.0,107.4818,107.5907,107.3928,107.5412,14951.0
2024-08-21 12:40:00,108.65,109.12,108.65,109.1,17998.0,107.5214,107.9865,107.5214,107.9667,17998.0
2024-08-21 12:50:00,109.12,109.13,109.01,109.13,7977.0,107.9865,107.9964,107.8777,107.9964,7977.0
2024-08-21 13:00:00,109.11,109.25,109.08,109.2,12522.0,107.9766,108.1152,107.9469,108.0657,12522.0
2024-08-21 13:10:00,109.19,109.21,109.07,109.17,9952.0,108.0558,108.0756,107.9371,108.036,9952.0
2024-08-21 13:20:00,109.17,109.19,109.11,109.13,11771.0,108.036,108.0558,107.9766,107.9964,11771.0
2024-08-21 13:30:00,109.13,109.16,109.02,109.05,8252.0,107.9964,108.0261,107.8876,107.9173,8252.0
2024-08-21 13:40:00,109.07,109.17,109.02,109.14,11305.0,107.9371,108.036,107.8876,108.0063,11305.0
2024-08-21 13:50:00,109.15,109.15,108.94,108.97,4435.0,108.0162,108.0162,107.8084,107.8381,4435.0
2024-08-21 14:00:00,109.0,109.11,108.94,108.95,10988.0,107.8678,107.9766,107.8084,107.8183,10988.0
2024-08-21 14:10:00,109.0,109.01,108.88,108.9,7530.0,107.8678,107.8777,107.749,107.7688,7530.0
2024-08-21 14:20:00,108.91,109.15,108.91,109.12,18459.0,107.7787,108.0162,107.7787,107.9865,18459.0
2024-08-21 14:30:00,109.13,109.2,109.04,109.2,26703.0,107.9964,108.0657,107.9074,108.0657,26703.0
2024-08-21 14:40:00,109.2,109.34,109.12,109.27,31660.0,108.0657,108.2042,107.9865,108.135,31660.0
2024-08-21 14:50:00,109.27,109.36,109.19,109.24,27979.0,108.135,108.224,108.0558,108.1053,27979.0
2024-08-21 15:00:00,109.24,109.29,109.14,109.28,27635.0,108.1053,108.1548,108.0063,108.1449,27635.0
2024-08-21 15:10:00,109.3,109.3,109.06,109.09,24728.0,108.1647,108.1647,107.9272,107.9568,24728.0
2024-08-21 15:20:00,109.06,109.09,108.88,109.01,30634.0,107.9272,107.9568,107.749,107.8777,30634.0
2024-08-21 15:30:00,109.0,109.15,108.97,109.13,30827.0,107.8678,108.0162,107.8381,107.9964,30827.0
2024-08-21 15:40:00,109.13,109.3,109.1,109.27,44351.0,107.9964,108.1647,107.9667,108.135,44351.0
2024-08-21 15:50:00,109.25,109.54,109.24,109.35,189899.0,108.1152,108.4022,108.1053,108.2141,189899.0
2024-08-22 09:30:00,109.55,111.06,109.55,110.33,51079.0,108.4121,109.9064,108.4121,109.184,51079.0
2024-08-22 09:40:00,110.33,110.62,109.53,109.83,14962.0,109.184,109.471,108.3923,108.6892,14962.0
2024-08-22 09:50:00,109.83,110.02,109.72,109.83,24483.0,108.6892,108.8772,108.5803,108.6892,24483.0
2024-08-22 10:00:00,109.87,110.04,109.45,109.45,5852.0,108.7287,108.897,108.3131,108.3131,5852.0
2024-08-22 10:10:00,109.58,109.67,109.35,109.54,8974.0,108.4418,108.5308,108.2141,108.4022,8974.0
2024-08-22 10:20:00,109.52,109.75,109.45,109.65,18654.0,108.3824,108.61,108.3131,108.511,18654.0
2024-08-22 10:30:00,109.64,109.8,109.51,109.53,13260.0,108.5011,108.6595,108.3725,108.3923,13260.0
2024-08-22 10:40:00,109.62,109.91,109.5,109.61,8213.0,108.4813,108.7683,108.3626,108.4714,8213.0
2024-08-22 10:50:00,109.61,109.87,109.55,109.74,4351.0,108.4714,108.7287,108.4121,108.6001,4351.0
2024-08-22 11:00:00,109.65,109.88,109.63,109.63,8557.0,108.511,108.7386,108.4912,108.4912,8557.0
2024-08-22 11:10:00,109.58,109.74,109.43,109.43,5021.0,108.4418,108.6001,108.2933,108.2933,5021.0
2024-08-22 11:20:00,109.43,109.52,109.37,109.41,10149.0,108.2933,108.3824,108.2339,108.2735,10149.0
2024-08-22 11:30:00,109.45,109.73,109.41,109.7,6060.0,108.3131,108.5902,108.2735,108.5605,6060.0
2024-08-22 11:40:00,109.7,109.78,109.56,109.61,7117.0,108.5605,108.6397,108.422,108.4714,7117.0
2024-08-22 11:50:00,109.56,109.62,109.41,109.49,5375.0,108.422,108.4813,108.2735,108.3527,5375.0
2024-08-22 12:00:00,109.48,109.63,109.45,109.53,6529.0,108.3428,108.4912,108.3131,108.3923,6529.0
2024-08-22 12:10:00,109.56,109.57,109.37,109.51,11261.0,108.422,108.4319,108.2339,108.3725,11261.0
2024-08-22 12:20:00,109.51,109.68,109.5,109.67,5657.0,108.3725,108.5407,108.3626,108.5308,5657.0
2024-08-22 12:30:00,109.68,109.7,109.56,109.6,6618.0,108.5407,108.5605,108.422,108.4615,6618.0
2024-08-22 12:40:00,109.6,109.72,109.59,109.64,20648.0,108.4615,108.5803,108.4517,108.5011,20648.0
2024-08-22 12:50:00,109.64,109.71,109.37,109.42,18733.0,108.5011,108.5704,108.2339,108.2834,18733.0
2024-08-22 13:00:00,109.37,109.42,109.22,109.42,15682.0,108.2339,108.2834,108.0855,108.2834,15682.0
2024-08-22 13:10:00,109.42,109.57,109.39,109.56,6719.0,108.2834,108.4319,108.2537,108.422,6719.0
2024-08-22 13:20:00,109.52,109.55,109.43,109.43,4077.0,108.3824,108.4121,108.2933,108.2933,4077.0
2024-08-22 13:30:00,109.43,109.67,109.28,109.64,7906.0,108.2933,108.5308,108.1449,108.5011,7906.0
2024-08-22 13:40:00,109.6,109.71,109.52,109.53,6099.0,108.4615,108.5704,108.3824,108.3923,6099.0
2024-08-22 13:50:00,109.55,109.61,109.27,109.39,7740.0,108.4121,108.4714,108.135,108.2537,7740.0
2024-08-22 14:00:00,109.38,109.85,109.37,109.85,13333.0,108.2438,108.709,108.2339,108.709,13333.0
2024-08-22 14:10:00,109.85,110.16,109.85,110.04,16052.0,108.709,109.0157,108.709,108.897,16052.0
2024-08-22 14:20:00,110.07,110.07,109.81,109.93,3892.0,108.9267,108.9267,108.6694,108.7881,3892.0
2024-08-22 14:30:00,109.9,109.91,109.79,109.81,7686.0,108.7584,108.7683,108.6496,108.6694,7686.0
2024-08-22 14:40:00,109.81,109.93,109.76,109.86,7626.0,108.6694,108.7881,108.6199,108.7188,7626.0
2024-08-22 14:50:00,109.84,109.9,109.62,109.62,9420.0,108.6991,108.7584,108.4813,108.4813,9420.0
2024-08-22 15:00:00,109.65,109.83,109.65,109.71,11440.0,108.511,108.6892,108.511,108.5704,11440.0
2024-08-22 15:10:00,109.68,109.84,109.68,109.8,10542.0,108.5407,108.6991,108.5407,108.6595,10542.0
2024-08-22 15:20:00,109.74,109.74,109.58,109.69,8141.0,108.6001,108.6001,108.4418,108.5506,8141.0
2024-08-22 15:30:00,109.69,109.74,109.62,109.62,9744.0,108.5506,108.6001,108.4813,108.4813,9744.0
2024-08-22 15:40:00,109.6,109.64,109.54,109.59,17612.0,108.4615,108.5011,108.4022,108.4517,17612.0
2024-08-22 15:50:00,109.61,109.67,109.11,109.27,145060.0,108.4714,108.5308,107.9766,108.135,145060.0
2024-08-23 09:30:00,109.82,109.94,109.48,109.75,21540.0,108.6793,108.798,108.3428,108.61,21540.0
2024-08-23 09:40:00,109.77,109.84,109.26,109.29,4698.0,108.6298,108.6991,108.1251,108.1548,4698.0
2024-08-23 09:50:00,109.25,109.52,109.21,109.48,20231.0,108.1152,108.3824,108.0756,108.3428,20231.0
2024-08-23 10:00:00,109.48,109.85,109.47,109.79,10172.0,108.3428,108.709,108.3329,108.6496,10172.0
2024-08-23 10:10:00,109.8,109.88,109.36,109.44,21444.0,108.6595,108.7386,108.224,108.3032,21444.0
2024-08-23 10:20:00,109.46,109.79,109.46,109.77,5821.0,108.323,108.6496,108.323,108.6298,5821.0
2024-08-23 10:30:00,109.74,109.81,109.41,109.52,15563.0,108.6001,108.6694,108.2735,108.3824,15563.0
2024-08-23 10:40:00,109.52,109.65,109.39,109.39,50534.0,108.3824,108.511,108.2537,108.2537,50534.0
2024-08-23 10:50:00,109.39,109.74,109.35,109.7,18517.0,108.2537,108.6001,108.2141,108.5605,18517.0
2024-08-23 11:00:00,109.6,109.81,109.52,109.8,9053.0,108.4615,108.6694,108.3824,108.6595,9053.0
2024-08-23 11:10:00,109.8,110.19,109.65,110.14,8016.0,108.6595,109.0454,108.511,108.9959,8016.0
2024-08-23 11:20:00,110.19,110.21,110.08,110.14,5087.0,109.0454,109.0652,108.9366,108.9959,5087.0
2024-08-23 11:30:00,110.16,110.18,109.99,110.06,15597.0,109.0157,109.0355,108.8475,108.9168,15597.0
2024-08-23 11:40:00,110.1,110.11,109.7,109.82,4662.0,108.9564,108.9662,108.5605,108.6793,4662.0
2024-08-23 11:50:00,109.77,109.77,109.51,109.58,17702.0,108.6298,108.6298,108.3725,108.4418,17702.0
2024-08-23 12:00:00,109.59,109.69,109.38,109.69,21587.0,108.4517,108.5506,108.2438,108.5506,21587.0
2024-08-23 12:10:00,109.65,109.71,109.49,109.65,11282.0,108.511,108.5704,108.3527,108.511,11282.0
2024-08-23 12:20:00,109.7,109.93,109.69,109.89,22331.0,108.5605,108.7881,108.5506,108.7485,22331.0
2024-08-23 12:30:00,109.94,110.08,109.85,110.02,20091.0,108.798,108.9366,108.709,108.8772,20091.0
2024-08-23 12:40:00,110.07,110.08,109.8,109.88,11096.0,108.9267,108.9366,108.6595,108.7386,11096.0
2024-08-23 12:50:00,109.93,110.13,109.93,110.04,4544.0,108.7881,108.986,108.7881,108.897,4544.0
2024-08-23 13:00:00,110.08,110.17,110.02,110.11,13697.0,108.9366,109.0256,108.8772,108.9662,13697.0
2024-08-23 13:10:00,110.09,110.18,110.06,110.1,4622.0,108.9465,109.0355,108.9168,108.9564,4622.0
2024-08-23 13:20:00,110.12,110.21,110.12,110.15,4472.0,108.9761,109.0652,108.9761,109.0058,4472.0
2024-08-23 13:30:00,110.14,110.23,110.13,110.15,5651.0,108.9959,109.085,108.986,109.0058,5651.0
2024-08-23 13:40:00,110.12,110.16,110.05,110.1,3587.0,108.9761,109.0157,108.9069,108.9564,3587.0
2024-08-23 13:50:00,110.13,110.14,109.82,109.82,25106.0,108.986,108.9959,108.6793,108.6793,25106.0
2024-08-23 14:00:00,109.8,110.0,109.73,109.98,7822.0,108.6595,108.8574,108.5902,108.8376,7822.0
2024-08-23 14:10:00,109.99,110.02,109.96,109.97,2451.0,108.8475,108.8772,108.8178,108.8277,2451.0
2024-08-23 14:20:00,109.99,110.07,109.94,110.02,3148.0,108.8475,108.9267,108.798,108.8772,3148.0
2024-08-23 14:30:00,110.02,110.06,109.93,109.93,2503.0,108.8772,108.9168,108.7881,108.7881,2503.0
2024-08-23 14:40:00,109.96,110.02,109.87,109.9,5181.0,108.8178,108.8772,108.7287,108.7584,5181.0
2024-08-23 14:50:00,109.85,110.02,109.85,110.0,4566.0,108.709,108.8772,108.709,108.8574,4566.0
2024-08-23 15:00:00,110.02,110.21,109.97,110.21,9300.0,108.8772,109.0652,108.8277,109.0652,9300.0
2024-08-23 15:10:00,110.21,110.31,110.2,110.25,7975.0,109.0652,109.1642,109.0553,109.1048,7975.0
2024-08-23 15:20:00,110.23,110.41,110.23,110.39,8299.0,109.085,109.2631,109.085,109.2433,8299.0
2024-08-23 15:30:00,110.37,110.38,110.23,110.25,14485.0,109.2235,109.2334,109.085,109.1048,14485.0
2024-08-23 15:40:00,110.29,110.36,110.1,110.35,17453.0,109.1444,109.2137,108.9564,109.2038,17453.0
2024-08-23 15:50:00,110.4,110.56,110.19,110.48,89411.0,109.2532,109.4116,109.0454,109.3324,89411.0
2024-08-26 09:30:00,111.15,111.51,111.0,111.23,18571.0,109.9954,110.3517,109.847,110.0746,18571.0
2024-08-26 09:40:00,111.38,111.64,111.21,111.64,13023.0,110.2231,110.4804,110.0548,110.4804,13023.0
2024-08-26 09:50:00,111.63,111.68,111.28,111.54,11192.0,110.4705,110.5199,110.1241,110.3814,11192.0
2024-08-26 10:00:00,111.54,111.65,111.45,111.65,6999.0,110.3814,110.4903,110.2923,110.4903,6999.0
2024-08-26 10:10:00,111.7,112.12,111.58,111.67,28456.0,110.5397,110.9554,110.421,110.51,28456.0
2024-08-26 10:20:00,111.69,111.83,111.62,111.76,15315.0,110.5298,110.6684,110.4606,110.5991,15315.0
2024-08-26 10:30:00,111.72,111.93,111.67,111.77,10300.0,110.5595,110.7673,110.51,110.609,10300.0
2024-08-26 10:40:00,111.76,111.77,111.47,111.63,21401.0,110.5991,110.609,110.3121,110.4705,21401.0
2024-08-26 10:50:00,111.47,111.53,111.29,111.32,2600.0,110.3121,110.3715,110.134,110.1637,2600.0
2024-08-26 11:00:00,111.28,111.28,110.96,110.98,2153.0,110.1241,110.1241,109.8074,109.8272,2153.0
2024-08-26 11:10:00,110.96,111.18,110.93,111.08,7488.0,109.8074,110.0251,109.7777,109.9262,7488.0
2024-08-26 11:20:00,111.04,111.08,110.9,110.94,3594.0,109.8866,109.9262,109.748,109.7876,3594.0
2024-08-26 11:30:00,110.92,111.03,110.86,111.0,10428.0,109.7678,109.8767,109.7085,109.847,10428.0
2024-08-26 11:40:00,110.98,111.05,110.78,110.85,6530.0,109.8272,109.8965,109.6293,109.6986,6530.0
2024-08-26 11:50:00,110.88,110.9,110.77,110.82,5438.0,109.7283,109.748,109.6194,109.6689,5438.0
2024-08-26 12:00:00,110.8,110.82,110.72,110.73,4827.0,109.6491,109.6689,109.5699,109.5798,4827.0
2024-08-26 12:10:00,110.7,110.8,110.67,110.79,6404.0,109.5501,109.6491,109.5204,109.6392,6404.0
2024-08-26 12:20:00,110.81,110.89,110.79,110.81,6920.0,109.659,109.7381,109.6392,109.659,6920.0
2024-08-26 12:30:00,110.83,110.84,110.72,110.76,4661.0,109.6788,109.6887,109.5699,109.6095,4661.0
2024-08-26 12:40:00,110.79,110.82,110.73,110.81,3087.0,109.6392,109.6689,109.5798,109.659,3087.0
2024-08-26 12:50:00,110.82,110.82,110.73,110.82,7972.0,109.6689,109.6689,109.5798,109.6689,7972.0
2024-08-26 13:00:00,110.84,110.89,110.74,110.85,10015.0,109.6887,109.7381,109.5897,109.6986,10015.0
2024-08-26 13:10:00,110.89,110.99,110.87,110.9,7739.0,109.7381,109.8371,109.7184,109.748,7739.0
2024-08-26 13:20:00,110.9,111.12,110.74,110.75,26973.0,109.748,109.9658,109.5897,109.5996,26973.0
2024-08-26 13:30:00,110.79,110.83,110.59,110.59,10548.0,109.6392,109.6788,109.4413,109.4413,10548.0
2024-08-26 13:40:00,110.61,110.68,110.52,110.6,6379.0,109.4611,109.5303,109.372,109.4512,6379.0
2024-08-26 13:50:00,110.57,110.58,110.44,110.49,14113.0,109.4215,109.4314,109.2928,109.3423,14113.0
2024-08-26 14:00:00,110.45,110.51,110.32,110.32,5794.0,109.3027,109.3621,109.1741,109.1741,5794.0
2024-08-26 14:10:00,110.37,110.44,110.34,110.38,10228.0,109.2235,109.2928,109.1939,109.2334,10228.0
2024-08-26 14:20:00,110.4,110.46,110.33,110.37,20680.0,109.2532,109.3126,109.184,109.2235,20680.0
2024-08-26 14:30:00,110.37,110.42,110.18,110.35,48458.0,109.2235,109.273,109.0355,109.2038,48458.0
2024-08-26 14:40:00,110.35,110.4,110.3,110.33,6341.0,109.2038,109.2532,109.1543,109.184,6341.0
2024-08-26 14:50:00,110.3,110.47,110.22,110.44,9804.0,109.1543,109.3225,109.0751,109.2928,9804.0
2024-08-26 15:00:00,110.45,110.49,110.04,110.16,21475.0,109.3027,109.3423,108.897,109.0157,21475.0
2024-08-26 15:10:00,110.18,110.31,110.14,110.23,30784.0,109.0355,109.1642,108.9959,109.085,30784.0
2024-08-26 15:20:00,110.22,110.31,110.21,110.31,22680.0,109.0751,109.1642,109.0652,109.1642,22680.0
2024-08-26 15:30:00,110.29,110.33,110.22,110.26,9488.0,109.1444,109.184,109.0751,109.1147,9488.0
2024-08-26 15:40:00,110.26,110.34,110.17,110.32,11977.0,109.1147,109.1939,109.0256,109.1741,11977.0
2024-08-26 15:50:00,110.35,110.48,110.23,110.43,90675.0,109.2038,109.3324,109.085,109.2829,90675.0
2024-08-27 09:30:00,110.02,110.33,109.71,110.32,18115.0,108.8772,109.184,108.5704,109.1741,18115.0
2024-08-27 09:40:00,110.11,110.65,110.1,110.54,6831.0,108.9662,109.5006,108.9564,109.3918,6831.0
2024-08-27 09:50:00,110.5,110.55,110.1,110.3,9255.0,109.3522,109.4017,108.9564,109.1543,9255.0
2024-08-27 10:00:00,110.26,110.28,110.11,110.19,5015.0,109.1147,109.1345,108.9662,109.0454,5015.0
2024-08-27 10:10:00,110.12,110.15,109.85,110.05,4697.0,108.9761,109.0058,108.709,108.9069,4697.0
2024-08-27 10:20:00,110.12,110.39,110.1,110.27,5202.0,108.9761,109.2433,108.9564,109.1246,5202.0
2024-08-27 10:30:00,110.2,110.33,110.13,110.2,8471.0,109.0553,109.184,108.986,109.0553,8471.0
2024-08-27 10:40:00,110.19,110.32,110.16,110.18,6920.0,109.0454,109.1741,109.0157,109.0355,6920.0
2024-08-27 10:50:00,110.26,110.39,110.18,110.23,9061.0,109.1147,109.2433,109.0355,109.085,9061.0
2024-08-27 11:00:00,110.33,110.35,110.14,110.21,13730.0,109.184,109.2038,108.9959,109.0652,13730.0
2024-08-27 11:10:00,110.2,110.21,109.87,109.87,5483.0,109.0553,109.0652,108.7287,108.7287,5483.0
2024-08-27 11:20:00,109.92,109.99,109.83,109.83,12344.0,108.7782,108.8475,108.6892,108.6892,12344.0
2024-08-27 11:30:00,109.83,109.88,109.76,109.84,9249.0,108.6892,108.7386,108.6199,108.6991,9249.0
2024-08-27 11:40:00,109.78,109.97,109.77,109.82,6255.0,108.6397,108.8277,108.6298,108.6793,6255.0
2024-08-27 11:50:00,109.83,109.84,109.74,109.81,7031.0,108.6892,108.6991,108.6001,108.6694,7031.0
2024-08-27 12:00:00,109.84,109.86,109.54,109.55,11909.0,108.6991,108.7188,108.4022,108.4121,11909.0
2024-08-27 12:10:00,109.55,109.82,109.55,109.76,7416.0,108.4121,108.6793,108.4121,108.6199,7416.0
2024-08-27 12:20:00,109.82,109.85,109.62,109.64,6213.0,108.6793,108.709,108.4813,108.5011,6213.0
2024-08-27 12:30:00,109.64,109.69,109.61,109.67,3640.0,108.5011,108.5506,108.4714,108.5308,3640.0
2024-08-27 12:40:00,109.65,109.78,109.58,109.7,7985.0,108.511,108.6397,108.4418,108.5605,7985.0
2024-08-27 12:50:00,109.69,109.73,109.5,109.5,18295.0,108.5506,108.5902,108.3626,108.3626,18295.0
2024-08-27 13:00:00,109.56,109.65,109.51,109.58,21504.0,108.422,108.511,108.3725,108.4418,21504.0
2024-08-27 13:10:00,109.55,109.64,109.51,109.6,9420.0,108.4121,108.5011,108.3725,108.4615,9420.0
2024-08-27 13:20:00,109.56,109.87,109.56,109.84,7173.0,108.422,108.7287,108.422,108.6991,7173.0
2024-08-27 13:30:00,109.82,109.91,109.76,109.88,6157.0,108.6793,108.7683,108.6199,108.7386,6157.0
2024-08-27 13:40:00,109.89,109.97,109.86,109.92,7140.0,108.7485,108.8277,108.7188,108.7782,7140.0
2024-08-27 13:50:00,109.92,110.02,109.88,109.98,12039.0,108.7782,108.8772,108.7386,108.8376,12039.0
2024-08-27 14:00:00,110.01,110.11,109.9,110.04,12891.0,108.8673,108.9662,108.7584,108.897,12891.0
2024-08-27 14:10:00,110.05,110.21,110.05,110.12,5962.0,108.9069,109.0652,108.9069,108.9761,5962.0
2024-08-27 14:20:00,110.1,110.25,110.1,110.25,5131.0,108.9564,109.1048,108.9564,109.1048,5131.0
2024-08-27 14:30:00,110.22,110.24,110.06,110.19,20087.0,109.0751,109.0949,108.9168,109.0454,20087.0
2024-08-27 14:40:00,110.19,110.19,110.03,110.07,12310.0,109.0454,109.0454,108.8871,108.9267,12310.0
2024-08-27 14:50:00,110.06,110.18,110.04,110.12,34817.0,108.9168,109.0355,108.897,108.9761,34817.0
2024-08-27 15:00:00,110.12,110.26,110.07,110.18,18158.0,108.9761,109.1147,108.9267,109.0355,18158.0
2024-08-27 15:10:00,110.16,110.19,110.08,110.17,6771.0,109.0157,109.0454,108.9366,109.0256,6771.0
2024-08-27 15:20:00,110.17,110.21,110.1,110.15,14543.0,109.0256,109.0652,108.9564,109.0058,14543.0
2024-08-27 15:30:00,110.15,110.23,109.98,110.03,19420.0,109.0058,109.085,108.8376,108.8871,19420.0
2024-08-27 15:40:00,110.03,110.17,109.89,110.15,21588.0,108.8871,109.0256,108.7485,109.0058,21588.0
2024-08-27 15:50:00,110.12,110.13,109.93,109.98,85733.0,108.9761,108.986,108.7881,108.8376,85733.0
2024-08-28 09:30:00,109.77,109.92,109.34,109.35,6184.0,108.6298,108.7782,108.2042,108.2141,6184.0
2024-08-28 09:40:00,109.63,110.08,109.3,110.07,15652.0,108.4912,108.9366,108.1647,108.9267,15652.0
2024-08-28 09:50:00,110.07,110.2,109.8,109.82,16251.0,108.9267,109.0553,108.6595,108.6793,16251.0
2024-08-28 10:00:00,109.93,110.06,109.49,109.51,17387.0,108.7881,108.9168,108.3527,108.3725,17387.0
2024-08-28 10:10:00,109.56,109.6,109.25,109.28,9888.0,108.422,108.4615,108.1152,108.1449,9888.0
2024-08-28 10:20:00,109.28,109.47,109.18,109.21,11904.0,108.1449,108.3329,108.0459,108.0756,11904.0
2024-08-28 10:30:00,109.21,109.39,109.09,109.39,17924.0,108.0756,108.2537,107.9568,108.2537,17924.0
2024-08-28 10:40:00,109.34,109.38,109.18,109.18,12489.0,108.2042,108.2438,108.0459,108.0459,12489.0
2024-08-28 10:50:00,109.22,109.3,109.15,109.23,7591.0,108.0855,108.1647,108.0162,108.0954,7591.0
2024-08-28 11:00:00,109.3,109.42,109.22,109.33,15975.0,108.1647,108.2834,108.0855,108.1944,15975.0
2024-08-28 11:10:00,109.39,109.51,109.08,109.12,15003.0,108.2537,108.3725,107.9469,107.9865,15003.0
2024-08-28 11:20:00,109.11,109.12,108.98,109.06,9774.0,107.9766,107.9865,107.848,107.9272,9774.0
2024-08-28 11:30:00,109.13,109.13,108.89,108.95,5043.0,107.9964,107.9964,107.7589,107.8183,5043.0
2024-08-28 11:40:00,108.91,108.93,108.64,108.64,6396.0,107.7787,107.7985,107.5115,107.5115,6396.0
2024-08-28 11:50:00,108.63,108.68,108.52,108.6,11761.0,107.5016,107.5511,107.3928,107.4719,11761.0
2024-08-28 12:00:00,108.61,108.73,108.32,108.4,6739.0,107.4818,107.6006,107.1948,107.274,6739.0
2024-08-28 12:10:00,108.41,108.57,108.38,108.41,9656.0,107.2839,107.4422,107.2542,107.2839,9656.0
2024-08-28 12:20:00,108.42,108.42,108.24,108.36,9062.0,107.2938,107.2938,107.1157,107.2344,9062.0
2024-08-28 12:30:00,108.36,108.42,108.31,108.37,4332.0,107.2344,107.2938,107.1849,107.2443,4332.0
2024-08-28 12:40:00,108.33,108.37,108.25,108.34,41596.0,107.2047,107.2443,107.1256,107.2146,41596.0
2024-08-28 12:50:00,108.34,108.5,108.34,108.46,9994.0,107.2146,107.373,107.2146,107.3334,9994.0
2024-08-28 13:00:00,108.45,108.49,108.39,108.45,8688.0,107.3235,107.3631,107.2641,107.3235,8688.0
2024-08-28 13:10:00,108.44,108.47,108.34,108.39,25153.0,107.3136,107.3433,107.2146,107.2641,25153.0
2024-08-28 13:20:00,108.41,108.42,108.24,108.26,10398.0,107.2839,107.2938,107.1157,107.1355,10398.0
2024-08-28 13:30:00,108.24,108.3,108.21,108.25,23147.0,107.1157,107.1751,107.086,107.1256,23147.0
2024-08-28 13:40:00,108.25,108.37,108.13,108.15,24171.0,107.1256,107.2443,107.0068,107.0266,24171.0
2024-08-28 13:50:00,108.15,108.15,107.7,107.7,12759.0,107.0266,107.0266,106.5813,106.5813,12759.0
2024-08-28 14:00:00,107.68,107.88,107.64,107.86,37758.0,106.5615,106.7594,106.5219,106.7396,37758.0
2024-08-28 14:10:00,107.89,107.89,107.78,107.85,10409.0,106.7693,106.7693,106.6605,106.7297,10409.0
2024-08-28 14:20:00,107.85,107.88,107.68,107.68,18402.0,106.7297,106.7594,106.5615,106.5615,18402.0
2024-08-28 14:30:00,107.7,107.8,107.67,107.78,16318.0,106.5813,106.6802,106.5516,106.6605,16318.0
2024-08-28 14:40:00,107.78,107.82,107.66,107.71,15140.0,106.6605,106.7,106.5417,106.5912,15140.0
2024-08-28 14:50:00,107.73,108.19,107.71,108.16,29225.0,106.611,107.0662,106.5912,107.0365,29225.0
2024-08-28 15:00:00,108.16,108.25,108.02,108.04,20796.0,107.0365,107.1256,106.898,106.9178,20796.0
2024-08-28 15:10:00,108.02,108.08,107.84,108.06,56110.0,106.898,106.9573,106.7198,106.9375,56110.0
2024-08-28 15:20:00,108.09,108.16,107.96,108.16,24893.0,106.9672,107.0365,106.8386,107.0365,24893.0
2024-08-28 15:30:00,108.13,108.14,107.97,108.05,57802.0,107.0068,107.0167,106.8485,106.9276,57802.0
2024-08-28 15:40:00,108.04,108.34,108.02,108.23,64869.0,106.9178,107.2146,106.898,107.1058,64869.0
2024-08-28 15:50:00,108.23,108.58,108.2,108.35,213712.0,107.1058,107.4521,107.0761,107.2245,213712.0
2024-08-29 09:30:00,109.24,109.51,108.64,108.95,50173.0,108.1053,108.3725,107.5115,107.8183,50173.0
2024-08-29 09:40:00,108.93,109.07,108.69,108.8,14109.0,107.7985,107.9371,107.561,107.6699,14109.0
2024-08-29 09:50:00,108.69,109.29,108.67,109.17,6852.0,107.561,108.1548,107.5412,108.036,6852.0
2024-08-29 10:00:00,109.28,110.18,109.27,110.12,19892.0,108.1449,109.0355,108.135,108.9761,19892.0
2024-08-29 10:10:00,110.12,110.67,109.96,110.57,15639.0,108.9761,109.5204,108.8178,109.4215,15639.0
2024-08-29 10:20:00,110.57,110.61,110.44,110.48,11955.0,109.4215,109.4611,109.2928,109.3324,11955.0
2024-08-29 10:30:00,110.49,110.78,110.39,110.78,10466.0,109.3423,109.6293,109.2433,109.6293,10466.0
2024-08-29 10:40:00,110.84,110.92,110.63,110.64,17826.0,109.6887,109.7678,109.4808,109.4907,17826.0
2024-08-29 10:50:00,110.64,110.86,110.57,110.8,4616.0,109.4907,109.7085,109.4215,109.6491,4616.0
2024-08-29 11:00:00,110.88,111.13,110.87,111.04,8961.0,109.7283,109.9757,109.7184,109.8866,8961.0
2024-08-29 11:10:00,110.99,111.37,110.99,111.05,16482.0,109.8371,110.2132,109.8371,109.8965,16482.0
2024-08-29 11:20:00,111.03,111.46,110.96,111.4,10392.0,109.8767,110.3022,109.8074,110.2428,10392.0
2024-08-29 11:30:00,111.37,111.49,111.07,111.25,32559.0,110.2132,110.3319,109.9163,110.0944,32559.0
2024-08-29 11:40:00,111.19,111.53,111.06,111.51,26487.0,110.035,110.3715,109.9064,110.3517,26487.0
2024-08-29 11:50:00,111.48,111.79,111.43,111.73,13608.0,110.322,110.6288,110.2725,110.5694,13608.0
2024-08-29 12:00:00,111.75,111.84,111.5,111.53,23661.0,110.5892,110.6783,110.3418,110.3715,23661.0
2024-08-29 12:10:00,111.47,111.56,111.19,111.22,69120.0,110.3121,110.4012,110.035,110.0647,69120.0
2024-08-29 12:20:00,111.27,111.36,111.19,111.3,35023.0,110.1142,110.2033,110.035,110.1439,35023.0
2024-08-29 12:30:00,111.27,111.44,111.24,111.44,8796.0,110.1142,110.2824,110.0845,110.2824,8796.0
2024-08-29 12:40:00,111.45,111.57,111.42,111.42,11508.0,110.2923,110.4111,110.2626,110.2626,11508.0
2024-08-29 12:50:00,111.42,111.5,111.37,111.43,11553.0,110.2626,110.3418,110.2132,110.2725,11553.0
2024-08-29 13:00:00,111.44,111.52,111.36,111.45,7587.0,110.2824,110.3616,110.2033,110.2923,7587.0
2024-08-29 13:10:00,111.47,111.48,111.33,111.33,6049.0,110.3121,110.322,110.1736,110.1736,6049.0
2024-08-29 13:20:00,111.34,111.43,111.27,111.37,7685.0,110.1835,110.2725,110.1142,110.2132,7685.0
2024-08-29 13:30:00,111.39,111.59,111.32,111.59,19672.0,110.233,110.4309,110.1637,110.4309,19672.0
2024-08-29 13:40:00,111.62,111.63,111.46,111.52,29346.0,110.4606,110.4705,110.3022,110.3616,29346.0
2024-08-29 13:50:00,111.58,111.81,111.55,111.72,12966.0,110.421,110.6486,110.3913,110.5595,12966.0
2024-08-29 14:00:00,111.72,111.81,111.49,111.65,36821.0,110.5595,110.6486,110.3319,110.4903,36821.0
2024-08-29 14:10:00,111.68,111.79,111.6,111.79,5578.0,110.5199,110.6288,110.4408,110.6288,5578.0
2024-08-29 14:20:00,111.78,111.78,111.4,111.45,19982.0,110.6189,110.6189,110.2428,110.2923,19982.0
2024-08-29 14:30:00,111.41,111.41,111.03,111.05,17200.0,110.2527,110.2527,109.8767,109.8965,17200.0
2024-08-29 14:40:00,111.01,111.11,110.77,110.94,10676.0,109.8569,109.9559,109.6194,109.7876,10676.0
2024-08-29 14:50:00,110.95,111.14,110.74,111.08,9341.0,109.7975,109.9856,109.5897,109.9262,9341.0
2024-08-29 15:00:00,111.01,111.21,110.91,111.13,15857.0,109.8569,110.0548,109.7579,109.9757,15857.0
2024-08-29 15:10:00,111.11,111.35,110.98,111.29,29624.0,109.9559,110.1934,109.8272,110.134,29624.0
2024-08-29 15:20:00,111.3,111.45,111.19,111.4,26650.0,110.1439,110.2923,110.035,110.2428,26650.0
2024-08-29 15:30:00,111.45,111.53,111.26,111.31,40067.0,110.2923,110.3715,110.1043,110.1538,40067.0
2024-08-29 15:40:00,111.31,111.33,111.01,111.18,49227.0,110.1538,110.1736,109.8569,110.0251,49227.0
2024-08-29 15:50:00,111.19,111.25,110.81,110.9,126091.0,110.035,110.0944,109.659,109.748,126091.0
2024-08-30 09:30:00,111.16,111.45,110.96,110.96,18580.0,110.0053,110.2923,109.8074,109.8074,18580.0
2024-08-30 09:40:00,110.94,111.11,110.7,110.93,21039.0,109.7876,109.9559,109.5501,109.7777,21039.0
2024-08-30 09:50:00,110.69,111.16,110.63,111.06,35643.0,109.5402,110.0053,109.4808,109.9064,35643.0
2024-08-30 10:00:00,111.07,111.29,110.68,111.25,17463.0,109.9163,110.134,109.5303,110.0944,17463.0
2024-08-30 10:10:00,111.23,111.28,111.06,111.06,21106.0,110.0746,110.1241,109.9064,109.9064,21106.0
2024-08-30 10:20:00,111.04,111.07,110.76,110.88,8903.0,109.8866,109.9163,109.6095,109.7283,8903.0
2024-08-30 10:30:00,110.8,110.91,110.77,110.91,4272.0,109.6491,109.7579,109.6194,109.7579,4272.0
2024-08-30 10:40:00,110.94,111.03,110.85,110.93,8405.0,109.7876,109.8767,109.6986,109.7777,8405.0
2024-08-30 10:50:00,110.93,111.02,110.89,110.91,5900.0,109.7777,109.8668,109.7381,109.7579,5900.0
2024-08-30 11:00:00,110.88,110.98,110.84,110.95,7778.0,109.7283,109.8272,109.6887,109.7975,7778.0
2024-08-30 11:10:00,110.95,110.95,110.8,110.82,9197.0,109.7975,109.7975,109.6491,109.6689,9197.0
2024-08-30 11:20:00,110.82,110.85,110.72,110.76,26314.0,109.6689,109.6986,109.5699,109.6095,26314.0
2024-08-30 11:30:00,110.79,110.93,110.61,110.61,10302.0,109.6392,109.7777,109.4611,109.4611,10302.0
2024-08-30 11:40:00,110.7,110.84,110.69,110.83,2259.0,109.5501,109.6887,109.5402,109.6788,2259.0
2024-08-30 11:50:00,110.83,110.98,110.78,110.94,8572.0,109.6788,109.8272,109.6293,109.7876,8572.0
2024-08-30 12:00:00,110.9,111.08,110.78,110.94,30632.0,109.748,109.9262,109.6293,109.7876,30632.0
2024-08-30 12:10:00,110.94,110.94,110.73,110.73,3665.0,109.7876,109.7876,109.5798,109.5798,3665.0
2024-08-30 12:20:00,110.73,110.74,110.44,110.47,7246.0,109.5798,109.5897,109.2928,109.3225,7246.0
2024-08-30 12:30:00,110.49,110.52,110.25,110.44,7628.0,109.3423,109.372,109.1048,109.2928,7628.0
2024-08-30 12:40:00,110.42,110.55,110.4,110.53,4578.0,109.273,109.4017,109.2532,109.3819,4578.0
2024-08-30 12:50:00,110.54,110.6,110.49,110.58,5594.0,109.3918,109.4512,109.3423,109.4314,5594.0
2024-08-30 13:00:00,110.58,110.67,110.56,110.57,2331.0,109.4314,109.5204,109.4116,109.4215,2331.0
2024-08-30 13:10:00,110.61,110.7,110.61,110.64,3652.0,109.4611,109.5501,109.4611,109.4907,3652.0
2024-08-30 13:20:00,110.61,110.64,110.54,110.61,3373.0,109.4611,109.4907,109.3918,109.4611,3373.0
2024-08-30 13:30:00,110.64,110.81,110.62,110.78,3969.0,109.4907,109.659,109.471,109.6293,3969.0
2024-08-30 13:40:00,110.76,110.87,110.76,110.84,5519.0,109.6095,109.7184,109.6095,109.6887,5519.0
2024-08-30 13:50:00,110.82,110.88,110.78,110.79,4518.0,109.6689,109.7283,109.6293,109.6392,4518.0
2024-08-30 14:00:00,110.78,110.93,110.78,110.9,6164.0,109.6293,109.7777,109.6293,109.748,6164.0
2024-08-30 14:10:00,110.9,110.95,110.81,110.81,4663.0,109.748,109.7975,109.659,109.659,4663.0
2024-08-30 14:20:00,110.82,111.0,110.8,110.9,7671.0,109.6689,109.847,109.6491,109.748,7671.0
2024-08-30 14:30:00,110.88,110.96,110.86,110.93,8292.0,109.7283,109.8074,109.7085,109.7777,8292.0
2024-08-30 14:40:00,110.92,111.01,110.92,110.97,6704.0,109.7678,109.8569,109.7678,109.8173,6704.0
2024-08-30 14:50:00,110.97,111.06,110.9,110.98,8314.0,109.8173,109.9064,109.748,109.8272,8314.0
2024-08-30 15:00:00,110.95,111.0,110.62,110.8,26469.0,109.7975,109.847,109.471,109.6491,26469.0
2024-08-30 15:10:00,110.82,110.92,110.77,110.87,8859.0,109.6689,109.7678,109.6194,109.7184,8859.0
2024-08-30 15:20:00,110.87,111.13,110.87,111.12,9463.0,109.7184,109.9757,109.7184,109.9658,9463.0
2024-08-30 15:30:00,111.12,111.16,111.0,111.08,11791.0,109.9658,110.0053,109.847,109.9262,11791.0
2024-08-30 15:40:00,111.06,111.18,111.06,111.17,18750.0,109.9064,110.0251,109.9064,110.0152,18750.0
2024-08-30 15:50:00,111.2,111.35,110.92,111.0,413795.0,110.0449,110.1934,109.7678,109.847,413795.0
2024-09-03 09:30:00,110.08,111.08,110.08,110.96,18106.0,108.9366,109.9262,108.9366,109.8074,18106.0
2024-09-03 09:40:00,111.01,111.22,110.73,110.84,18996.0,109.8569,110.0647,109.5798,109.6887,18996.0
2024-09-03 09:50:00,110.71,110.78,110.35,110.35,24391.0,109.56,109.6293,109.2038,109.2038,24391.0
2024-09-03 10:00:00,110.21,110.4,109.56,109.94,17913.0,109.0652,109.2532,108.422,108.798,17913.0
2024-09-03 10:10:00,110.09,110.23,109.98,110.11,6424.0,108.9465,109.085,108.8376,108.9662,6424.0
2024-09-03 10:20:00,110.16,110.3,109.92,110.07,20573.0,109.0157,109.1543,108.7782,108.9267,20573.0
2024-09-03 10:30:00,110.0,110.05,109.78,109.96,11674.0,108.8574,108.9069,108.6397,108.8178,11674.0
2024-09-03 10:40:00,110.02,110.04,109.7,109.85,10052.0,108.8772,108.897,108.5605,108.709,10052.0
2024-09-03 10:50:00,109.8,109.98,109.6,109.98,14420.0,108.6595,108.8376,108.4615,108.8376,14420.0
2024-09-03 11:00:00,110.0,110.52,109.99,110.36,16632.0,108.8574,109.372,108.8475,109.2137,16632.0
2024-09-03 11:10:00,110.31,110.55,110.31,110.45,4793.0,109.1642,109.4017,109.1642,109.3027,4793.0
2024-09-03 11:20:00,110.49,110.63,110.46,110.58,14493.0,109.3423,109.4808,109.3126,109.4314,14493.0
2024-09-03 11:30:00,110.64,110.66,110.46,110.56,8256.0,109.4907,109.5105,109.3126,109.4116,8256.0
2024-09-03 11:40:00,110.58,110.61,110.2,110.42,26349.0,109.4314,109.4611,109.0553,109.273,26349.0
2024-09-03 11:50:00,110.35,110.51,110.34,110.44,6902.0,109.2038,109.3621,109.1939,109.2928,6902.0
2024-09-03 12:00:00,110.47,110.48,110.31,110.36,6833.0,109.3225,109.3324,109.1642,109.2137,6833.0
2024-09-03 12:10:00,110.41,110.51,110.35,110.44,7498.0,109.2631,109.3621,109.2038,109.2928,7498.0
2024-09-03 12:20:00,110.45,110.54,110.32,110.42,9195.0,109.3027,109.3918,109.1741,109.273,9195.0
2024-09-03 12:30:00,110.4,110.4,110.22,110.25,5343.0,109.2532,109.2532,109.0751,109.1048,5343.0
2024-09-03 12:40:00,110.22,110.22,110.03,110.04,5810.0,109.0751,109.0751,108.8871,108.897,5810.0
2024-09-03 12:50:00,110.07,110.12,110.02,110.06,2215.0,108.9267,108.9761,108.8772,108.9168,2215.0
2024-09-03 13:00:00,110.08,110.13,110.02,110.13,4101.0,108.9366,108.986,108.8772,108.986,4101.0
2024-09-03 13:10:00,110.17,110.17,110.0,110.15,8240.0,109.0256,109.0256,108.8574,109.0058,8240.0
2024-09-03 13:20:00,110.15,110.31,110.12,110.31,5122.0,109.0058,109.1642,108.9761,109.1642,5122.0
2024-09-03 13:30:00,110.31,110.4,110.19,110.4,8789.0,109.1642,109.2532,109.0454,109.2532,8789.0
2024-09-03 13:40:00,110.41,110.41,110.15,110.24,5669.0,109.2631,109.2631,109.0058,109.0949,5669.0
2024-09-03 13:50:00,110.26,110.27,110.07,110.07,6173.0,109.1147,109.1246,108.9267,108.9267,6173.0
2024-09-03 14:00:00,110.01,110.1,109.97,110.08,6710.0,108.8673,108.9564,108.8277,108.9366,6710.0
2024-09-03 14:10:00,110.07,110.08,109.81,109.81,7733.0,108.9267,108.9366,108.6694,108.6694,7733.0
2024-09-03 14:20:00,109.84,109.89,109.76,109.79,9445.0,108.6991,108.7485,108.6199,108.6496,9445.0
2024-09-03 14:30:00,109.8,109.81,109.63,109.66,7473.0,108.6595,108.6694,108.4912,108.5209,7473.0
2024-09-03 14:40:00,109.66,109.69,109.56,109.57,4752.0,108.5209,108.5506,108.422,108.4319,4752.0
2024-09-03 14:50:00,109.57,109.59,109.41,109.46,9869.0,108.4319,108.4517,108.2735,108.323,9869.0
2024-09-03 15:00:00,109.46,109.46,109.28,109.28,11930.0,108.323,108.323,108.1449,108.1449,11930.0
2024-09-03 15:10:00,109.28,109.41,109.27,109.38,25200.0,108.1449,108.2735,108.135,108.2438,25200.0
2024-09-03 15:20:00,109.37,109.62,109.36,109.61,14443.0,108.2339,108.4813,108.224,108.4714,14443.0
2024-09-03 15:30:00,109.64,109.7,109.11,109.14,30142.0,108.5011,108.5605,107.9766,108.0063,30142.0
2024-09-03 15:40:00,109.1,109.26,109.0,109.26,29980.0,107.9667,108.1251,107.8678,108.1251,29980.0
2024-09-03 15:50:00,109.27,109.65,109.01,109.6,136886.0,108.135,108.511,107.8777,108.4615,136886.0
2024-09-04 09:30:00,109.47,110.21,109.18,109.78,43668.0,108.3329,109.0652,108.0459,108.6397,43668.0
2024-09-04 09:40:00,109.98,110.04,109.57,109.89,6996.0,108.8376,108.897,108.4319,108.7485,6996.0
2024-09-04 09:50:00,109.83,110.45,109.83,110.3,28429.0,108.6892,109.3027,108.6892,109.1543,28429.0
2024-09-04 10:00:00,110.32,110.61,110.12,110.49,27008.0,109.1741,109.4611,108.9761,109.3423,27008.0
2024-09-04 10:10:00,110.52,110.68,110.34,110.58,7229.0,109.372,109.5303,109.1939,109.4314,7229.0
2024-09-04 10:20:00,110.58,110.77,110.46,110.75,7960.0,109.4314,109.6194,109.3126,109.5996,7960.0
2024-09-04 10:30:00,110.78,110.95,110.54,110.92,19860.0,109.6293,109.7975,109.3918,109.7678,19860.0
2024-09-04 10:40:00,110.92,111.35,110.88,111.1,18081.0,109.7678,110.1934,109.7283,109.946,18081.0
2024-09-04 10:50:00,111.02,111.34,111.02,111.24,23061.0,109.8668,110.1835,109.8668,110.0845,23061.0
2024-09-04 11:00:00,111.2,111.34,110.74,110.77,11560.0,110.0449,110.1835,109.5897,109.6194,11560.0
2024-09-04 11:10:00,110.73,110.73,110.41,110.57,22521.0,109.5798,109.5798,109.2631,109.4215,22521.0
2024-09-04 11:20:00,110.62,110.64,110.44,110.47,11634.0,109.471,109.4907,109.2928,109.3225,11634.0
2024-09-04 11:30:00,110.41,110.44,110.28,110.38,18505.0,109.2631,109.2928,109.1345,109.2334,18505.0
2024-09-04 11:40:00,110.37,110.67,110.36,110.41,11252.0,109.2235,109.5204,109.2137,109.2631,11252.0
2024-09-04 11:50:00,110.41,110.68,110.36,110.68,9852.0,109.2631,109.5303,109.2137,109.5303,9852.0
2024-09-04 12:00:00,110.68,110.68,110.53,110.54,3776.0,109.5303,109.5303,109.3819,109.3918,3776.0
2024-09-04 12:10:00,110.58,110.67,110.49,110.65,6526.0,109.4314,109.5204,109.3423,109.5006,6526.0
2024-09-04 12:20:00,110.65,110.8,110.64,110.74,8733.0,109.5006,109.6491,109.4907,109.5897,8733.0
2024-09-04 12:30:00,110.72,110.87,110.71,110.78,10581.0,109.5699,109.7184,109.56,109.6293,10581.0
2024-09-04 12:40:00,110.78,110.78,110.52,110.58,7414.0,109.6293,109.6293,109.372,109.4314,7414.0
2024-09-04 12:50:00,110.57,110.69,110.57,110.64,6123.0,109.4215,109.5402,109.4215,109.4907,6123.0
2024-09-04 13:00:00,110.64,110.65,110.38,110.47,10999.0,109.4907,109.5006,109.2334,109.3225,10999.0
2024-09-04 13:10:00,110.48,110.56,110.3,110.32,7683.0,109.3324,109.4116,109.1543,109.1741,7683.0
2024-09-04 13:20:00,110.35,110.38,110.25,110.34,12561.0,109.2038,109.2334,109.1048,109.1939,12561.0
2024-09-04 13:30:00,110.34,110.35,110.11,110.19,7628.0,109.1939,109.2038,108.9662,109.0454,7628.0
2024-09-04 13:40:00,110.19,110.24,110.03,110.03,9505.0,109.0454,109.0949,108.8871,108.8871,9505.0
2024-09-04 13:50:00,110.0,110.11,109.98,110.02,13542.0,108.8574,108.9662,108.8376,108.8772,13542.0
2024-09-04 14:00:00,110.05,110.07,109.86,110.0,12069.0,108.9069,108.9267,108.7188,108.8574,12069.0
2024-09-04 14:10:00,109.99,110.03,109.93,109.98,7345.0,108.8475,108.8871,108.7881,108.8376,7345.0
2024-09-04 14:20:00,110.02,110.26,110.0,110.16,13400.0,108.8772,109.1147,108.8574,109.0157,13400.0
2024-09-04 14:30:00,110.13,110.23,110.04,110.16,11080.0,108.986,109.085,108.897,109.0157,11080.0
2024-09-04 14:40:00,110.19,110.24,110.12,110.13,12523.0,109.0454,109.0949,108.9761,108.986,12523.0
2024-09-04 14:50:00,110.13,110.16,109.91,109.98,13522.0,108.986,109.0157,108.7683,108.8376,13522.0
2024-09-04 15:00:00,109.94,109.96,109.72,109.75,12267.0,108.798,108.8178,108.5803,108.61,12267.0
2024-09-04 15:10:00,109.71,109.79,109.64,109.77,11493.0,108.5704,108.6496,108.5011,108.6298,11493.0
2024-09-04 15:20:00,109.75,109.94,109.74,109.88,10605.0,108.61,108.798,108.6001,108.7386,10605.0
2024-09-04 15:30:00,109.89,109.89,109.47,109.55,10737.0,108.7485,108.7485,108.3329,108.4121,10737.0
2024-09-04 15:40:00,109.53,109.93,109.47,109.92,22681.0,108.3923,108.7881,108.3329,108.7782,22681.0
2024-09-04 15:50:00,109.93,110.16,109.79,110.03,95019.0,108.7881,109.0157,108.6496,108.8871,95019.0
2024-09-05 09:30:00,110.65,110.65,109.4,109.4,13558.0,109.5006,109.5006,108.2636,108.2636,13558.0
2024-09-05 09:40:00,109.53,109.8,108.98,109.06,6967.0,108.3923,108.6595,107.848,107.9272,6967.0
2024-09-05 09:50:00,109.06,109.19,108.74,108.95,16097.0,107.9272,108.0558,107.6105,107.8183,16097.0
2024-09-05 10:00:00,108.86,109.63,108.85,109.45,10197.0,107.7292,108.4912,107.7193,108.3131,10197.0
2024-09-05 10:10:00,109.45,109.47,108.96,109.08,32944.0,108.3131,108.3329,107.8282,107.9469,32944.0
2024-09-05 10:20:00,109.08,109.29,108.95,109.18,5960.0,107.9469,108.1548,107.8183,108.0459,5960.0
2024-09-05 10:30:00,109.26,109.37,109.13,109.14,4605.0,108.1251,108.2339,107.9964,108.0063,4605.0
2024-09-05 10:40:00,109.14,109.33,108.82,108.86,7511.0,108.0063,108.1944,107.6896,107.7292,7511.0
2024-09-05 10:50:00,108.86,109.04,108.79,108.95,3824.0,107.7292,107.9074,107.66,107.8183,3824.0
2024-09-05 11:00:00,108.92,109.17,108.71,109.02,7689.0,107.7886,108.036,107.5808,107.8876,7689.0
2024-09-05 11:10:00,109.02,109.11,108.64,108.87,7579.0,107.8876,107.9766,107.5115,107.7391,7579.0
2024-09-05 11:20:00,108.93,109.02,108.66,108.83,9828.0,107.7985,107.8876,107.5313,107.6995,9828.0
2024-09-05 11:30:00,108.84,108.92,108.72,108.77,5673.0,107.7094,107.7886,107.5907,107.6402,5673.0
2024-09-05 11:40:00,108.75,109.01,108.74,109.01,5012.0,107.6204,107.8777,107.6105,107.8777,5012.0
2024-09-05 11:50:00,108.97,109.09,108.85,108.85,6061.0,107.8381,107.9568,107.7193,107.7193,6061.0
2024-09-05 12:00:00,108.83,108.94,108.73,108.81,8795.0,107.6995,107.8084,107.6006,107.6798,8795.0
2024-09-05 12:10:00,108.76,108.8,108.51,108.6,5104.0,107.6303,107.6699,107.3829,107.4719,5104.0
2024-09-05 12:20:00,108.55,108.69,108.55,108.66,3778.0,107.4225,107.561,107.4225,107.5313,3778.0
2024-09-05 12:30:00,108.64,108.66,108.4,108.4,5249.0,107.5115,107.5313,107.274,107.274,5249.0
2024-09-05 12:40:00,108.43,108.66,108.39,108.64,6422.0,107.3037,107.5313,107.2641,107.5115,6422.0
2024-09-05 12:50:00,108.64,108.72,108.56,108.57,15343.0,107.5115,107.5907,107.4323,107.4422,15343.0
2024-09-05 13:00:00,108.58,108.58,108.31,108.46,4439.0,107.4521,107.4521,107.1849,107.3334,4439.0
2024-09-05 13:10:00,108.45,108.49,108.27,108.39,6428.0,107.3235,107.3631,107.1454,107.2641,6428.0
2024-09-05 13:20:00,108.37,108.47,108.37,108.37,2782.0,107.2443,107.3433,107.2443,107.2443,2782.0
2024-09-05 13:30:00,108.36,108.73,108.28,108.7,4133.0,107.2344,107.6006,107.1553,107.5709,4133.0
2024-09-05 13:40:00,108.73,109.12,108.72,109.12,3665.0,107.6006,107.9865,107.5907,107.9865,3665.0
2024-09-05 13:50:00,109.13,109.13,108.99,109.07,4424.0,107.9964,107.9964,107.8579,107.9371,4424.0
2024-09-05 14:00:00,109.15,109.29,109.11,109.2,14661.0,108.0162,108.1548,107.9766,108.0657,14661.0
2024-09-05 14:10:00,109.2,109.28,109.14,109.2,5333.0,108.0657,108.1449,108.0063,108.0657,5333.0
2024-09-05 14:20:00,109.23,109.25,109.03,109.06,7624.0,108.0954,108.1152,107.8975,107.9272,7624.0
2024-09-05 14:30:00,109.06,109.26,109.03,109.25,12108.0,107.9272,108.1251,107.8975,108.1152,12108.0
2024-09-05 14:40:00,109.27,109.62,109.27,109.6,17385.0,108.135,108.4813,108.135,108.4615,17385.0
2024-09-05 14:50:00,109.62,109.66,109.29,109.3,33250.0,108.4813,108.5209,108.1548,108.1647,33250.0
2024-09-05 15:00:00,109.3,109.52,109.28,109.44,15540.0,108.1647,108.3824,108.1449,108.3032,15540.0
2024-09-05 15:10:00,109.44,109.55,109.3,109.42,33414.0,108.3032,108.4121,108.1647,108.2834,33414.0
2024-09-05 15:20:00,109.4,109.43,109.28,109.41,14496.0,108.2636,108.2933,108.1449,108.2735,14496.0
2024-09-05 15:30:00,109.42,109.61,109.38,109.5,23867.0,108.2834,108.4714,108.2438,108.3626,23867.0
2024-09-05 15:40:00,109.47,109.5,108.92,109.17,41894.0,108.3329,108.3626,107.7886,108.036,41894.0
2024-09-05 15:50:00,109.21,109.25,108.6,108.97,172281.0,108.0756,108.1152,107.4719,107.8381,172281.0
2024-09-06 09:30:00,108.74,110.27,108.74,109.55,19340.0,107.6105,109.1246,107.6105,108.4121,19340.0
2024-09-06 09:40:00,109.55,109.95,109.2,109.7,13145.0,108.4121,108.8079,108.0657,108.5605,13145.0
2024-09-06 09:50:00,109.61,109.95,109.47,109.78,14779.0,108.4714,108.8079,108.3329,108.6397,14779.0
2024-09-06 10:00:00,109.79,109.8,109.32,109.46,23101.0,108.6496,108.6595,108.1845,108.323,23101.0
2024-09-06 10:10:00,109.49,109.58,109.03,109.17,23076.0,108.3527,108.4418,107.8975,108.036,23076.0
2024-09-06 10:20:00,109.19,109.38,108.64,108.74,6584.0,108.0558,108.2438,107.5115,107.6105,6584.0
2024-09-06 10:30:00,108.84,109.08,108.63,108.77,18974.0,107.7094,107.9469,107.5016,107.6402,18974.0
2024-09-06 10:40:00,108.85,108.95,108.55,108.73,11510.0,107.7193,107.8183,107.4225,107.6006,11510.0
2024-09-06 10:50:00,108.71,108.8,108.51,108.71,33154.0,107.5808,107.6699,107.3829,107.5808,33154.0
2024-09-06 11:00:00,108.7,109.53,108.66,108.68,12678.0,107.5709,108.3923,107.5313,107.5511,12678.0
2024-09-06 11:10:00,108.75,108.87,108.18,108.19,20516.0,107.6204,107.7391,107.0563,107.0662,20516.0
2024-09-06 11:20:00,108.24,108.43,108.12,108.43,5607.0,107.1157,107.3037,106.9969,107.3037,5607.0
2024-09-06 11:30:00,108.45,108.65,108.39,108.44,10738.0,107.3235,107.5214,107.2641,107.3136,10738.0
2024-09-06 11:40:00,108.43,108.44,108.2,108.36,4757.0,107.3037,107.3136,107.0761,107.2344,4757.0
2024-09-06 11:50:00,108.36,108.39,108.21,108.24,25042.0,107.2344,107.2641,107.086,107.1157,25042.0
2024-09-06 12:00:00,108.2,108.27,108.14,108.2,2276.0,107.0761,107.1454,107.0167,107.0761,2276.0
2024-09-06 12:10:00,108.14,108.2,108.0,108.03,15577.0,107.0167,107.0761,106.8782,106.9079,15577.0
2024-09-06 12:20:00,107.97,108.18,107.9,107.92,4149.0,106.8485,107.0563,106.7792,106.799,4149.0
2024-09-06 12:30:00,107.92,108.3,107.92,108.16,7830.0,106.799,107.1751,106.799,107.0365,7830.0
2024-09-06 12:40:00,108.19,108.31,108.04,108.04,3837.0,107.0662,107.1849,106.9178,106.9178,3837.0
2024-09-06 12:50:00,107.88,107.99,107.8,107.98,2323.0,106.7594,106.8683,106.6802,106.8584,2323.0
2024-09-06 13:00:00,108.01,108.04,107.91,107.95,2959.0,106.8881,106.9178,106.7891,106.8287,2959.0
2024-09-06 13:10:00,108.13,108.27,108.05,108.27,10585.0,107.0068,107.1454,106.9276,107.1454,10585.0
2024-09-06 13:20:00,108.29,108.41,108.23,108.27,2227.0,107.1652,107.2839,107.1058,107.1454,2227.0
2024-09-06 13:30:00,108.14,108.38,108.13,108.16,20772.0,107.0167,107.2542,107.0068,107.0365,20772.0
2024-09-06 13:40:00,108.23,108.41,108.19,108.4,13532.0,107.1058,107.2839,107.0662,107.274,13532.0
2024-09-06 13:50:00,108.35,108.59,108.35,108.53,19146.0,107.2245,107.462,107.2245,107.4027,19146.0
2024-09-06 14:00:00,108.53,108.53,108.13,108.18,8243.0,107.4027,107.4027,107.0068,107.0563,8243.0
2024-09-06 14:10:00,108.13,108.23,107.92,107.92,4375.0,107.0068,107.1058,106.799,106.799,4375.0
2024-09-06 14:20:00,108.0,108.09,107.86,108.01,7358.0,106.8782,106.9672,106.7396,106.8881,7358.0
2024-09-06 14:30:00,108.01,108.01,107.7,107.73,4979.0,106.8881,106.8881,106.5813,106.611,4979.0
2024-09-06 14:40:00,107.68,108.06,107.68,108.06,8972.0,106.5615,106.9375,106.5615,106.9375,8972.0
2024-09-06 14:50:00,108.0,108.08,107.95,108.08,3911.0,106.8782,106.9573,106.8287,106.9573,3911.0
2024-09-06 15:00:00,108.13,108.18,108.0,108.16,6050.0,107.0068,107.0563,106.8782,107.0365,6050.0
2024-09-06 15:10:00,108.16,108.38,108.16,108.31,12167.0,107.0365,107.2542,107.0365,107.1849,12167.0
2024-09-06 15:20:00,108.29,108.51,108.29,108.37,31874.0,107.1652,107.3829,107.1652,107.2443,31874.0
2024-09-06 15:30:00,108.33,108.46,108.01,108.09,57010.0,107.2047,107.3334,106.8881,106.9672,57010.0
2024-09-06 15:40:00,108.08,108.43,108.06,108.43,14206.0,106.9573,107.3037,106.9375,107.3037,14206.0
2024-09-06 15:50:00,108.44,108.44,107.89,107.96,139695.0,107.3136,107.3136,106.7693,106.8386,139695.0
2024-09-09 09:30:00,108.75,108.93,108.36,108.48,30107.0,107.6204,107.7985,107.2344,107.3532,30107.0
2024-09-09 09:40:00,108.62,109.33,108.62,109.33,8908.0,107.4917,108.1944,107.4917,108.1944,8908.0
2024-09-09 09:50:00,109.46,110.05,109.38,110.05,9707.0,108.323,108.9069,108.2438,108.9069,9707.0
2024-09-09 10:00:00,110.03,110.38,109.99,110.08,19417.0,108.8871,109.2334,108.8475,108.9366,19417.0
2024-09-09 10:10:00,110.12,110.39,110.12,110.18,20841.0,108.9761,109.2433,108.9761,109.0355,20841.0
2024-09-09 10:20:00,110.18,110.46,110.07,110.26,11561.0,109.0355,109.3126,108.9267,109.1147,11561.0
2024-09-09 10:30:00,110.22,110.32,110.11,110.18,3358.0,109.0751,109.1741,108.9662,109.0355,3358.0
2024-09-09 10:40:00,110.18,110.18,109.91,110.08,21795.0,109.0355,109.0355,108.7683,108.9366,21795.0
2024-09-09 10:50:00,110.07,110.11,109.84,109.87,9260.0,108.9267,108.9662,108.6991,108.7287,9260.0
2024-09-09 11:00:00,109.79,109.99,109.67,109.99,14560.0,108.6496,108.8475,108.5308,108.8475,14560.0
2024-09-09 11:10:00,109.95,109.96,109.69,109.69,2995.0,108.8079,108.8178,108.5506,108.5506,2995.0
2024-09-09 11:20:00,109.74,109.94,109.74,109.91,4600.0,108.6001,108.798,108.6001,108.7683,4600.0
2024-09-09 11:30:00,109.96,110.13,109.9,110.02,4340.0,108.8178,108.986,108.7584,108.8772,4340.0
2024-09-09 11:40:00,110.05,110.35,110.02,110.29,10778.0,108.9069,109.2038,108.8772,109.1444,10778.0
2024-09-09 11:50:00,110.27,110.47,110.21,110.47,16508.0,109.1246,109.3225,109.0652,109.3225,16508.0
2024-09-09 12:00:00,110.44,110.72,110.32,110.72,43306.0,109.2928,109.5699,109.1741,109.5699,43306.0
2024-09-09 12:10:00,110.69,110.88,110.69,110.78,5255.0,109.5402,109.7283,109.5402,109.6293,5255.0
2024-09-09 12:20:00,110.79,110.82,110.65,110.68,6740.0,109.6392,109.6689,109.5006,109.5303,6740.0
2024-09-09 12:30:00,110.68,110.81,110.59,110.8,6461.0,109.5303,109.659,109.4413,109.6491,6461.0
2024-09-09 12:40:00,110.81,110.92,110.8,110.89,5039.0,109.659,109.7678,109.6491,109.7381,5039.0
2024-09-09 12:50:00,110.91,111.1,110.88,111.08,10190.0,109.7579,109.946,109.7283,109.9262,10190.0
2024-09-09 13:00:00,111.09,111.09,110.93,110.96,5773.0,109.9361,109.9361,109.7777,109.8074,5773.0
2024-09-09 13:10:00,110.96,110.99,110.82,110.82,6677.0,109.8074,109.8371,109.6689,109.6689,6677.0
2024-09-09 13:20:00,110.84,110.91,110.78,110.91,3154.0,109.6887,109.7579,109.6293,109.7579,3154.0
2024-09-09 13:30:00,110.88,110.9,110.77,110.77,6343.0,109.7283,109.748,109.6194,109.6194,6343.0
2024-09-09 13:40:00,110.8,110.92,110.67,110.72,23971.0,109.6491,109.7678,109.5204,109.5699,23971.0
2024-09-09 13:50:00,110.68,110.69,110.37,110.37,5166.0,109.5303,109.5402,109.2235,109.2235,5166.0
2024-09-09 14:00:00,110.34,110.39,110.25,110.33,15073.0,109.1939,109.2433,109.1048,109.184,15073.0
2024-09-09 14:10:00,110.31,110.34,110.19,110.33,20796.0,109.1642,109.1939,109.0454,109.184,20796.0
2024-09-09 14:20:00,110.34,110.46,110.31,110.4,8641.0,109.1939,109.3126,109.1642,109.2532,8641.0
2024-09-09 14:30:00,110.41,110.47,110.2,110.21,5268.0,109.2631,109.3225,109.0553,109.0652,5268.0
2024-09-09 14:40:00,110.21,110.34,110.19,110.28,5704.0,109.0652,109.1939,109.0454,109.1345,5704.0
2024-09-09 14:50:00,110.32,110.39,110.21,110.24,18608.0,109.1741,109.2433,109.0652,109.0949,18608.0
2024-09-09 15:00:00,110.23,110.26,110.08,110.21,26972.0,109.085,109.1147,108.9366,109.0652,26972.0
2024-09-09 15:10:00,110.23,110.31,110.16,110.23,16385.0,109.085,109.1642,109.0157,109.085,16385.0
2024-09-09 15:20:00,110.2,110.22,110.05,110.2,22069.0,109.0553,109.0751,108.9069,109.0553,22069.0
2024-09-09 15:30:00,110.17,110.2,109.87,109.95,41200.0,109.0256,109.0553,108.7287,108.8079,41200.0
2024-09-09 15:40:00,109.97,110.14,109.9,109.91,39166.0,108.8277,108.9959,108.7584,108.7683,39166.0
2024-09-09 15:50:00,109.92,110.04,109.74,110.0,123606.0,108.7782,108.897,108.6001,108.8574,123606.0
2024-09-10 09:30:00,110.14,110.15,109.46,110.08,24194.0,108.9959,109.0058,108.323,108.9366,24194.0
2024-09-10 09:40:00,109.87,110.04,109.54,109.64,26984.0,108.7287,108.897,108.4022,108.5011,26984.0
2024-09-10 09:50:00,109.59,109.66,108.98,108.98,24773.0,108.4517,108.5209,107.848,107.848,24773.0
2024-09-10 10:00:00,108.89,108.89,107.85,108.16,4378.0,107.7589,107.7589,106.7297,107.0365,4378.0
2024-09-10 10:10:00,108.01,108.17,107.69,107.8,24873.0,106.8881,107.0464,106.5714,106.6802,24873.0
2024-09-10 10:20:00,107.85,107.97,107.66,107.97,12986.0,106.7297,106.8485,106.5417,106.8485,12986.0
2024-09-10 10:30:00,108.0,108.14,107.77,108.05,8914.0,106.8782,107.0167,106.6506,106.9276,8914.0
2024-09-10 10:40:00,108.05,108.65,107.97,108.57,40844.0,106.9276,107.5214,106.8485,107.4422,40844.0
2024-09-10 10:50:00,108.52,108.57,108.29,108.41,11508.0,107.3928,107.4422,107.1652,107.2839,11508.0
2024-09-10 11:00:00,108.32,108.71,108.32,108.71,10285.0,107.1948,107.5808,107.1948,107.5808,10285.0
2024-09-10 11:10:00,108.8,108.8,108.67,108.72,7142.0,107.6699,107.6699,107.5412,107.5907,7142.0
2024-09-10 11:20:00,108.72,108.77,108.67,108.72,4546.0,107.5907,107.6402,107.5412,107.5907,4546.0
2024-09-10 11:30:00,108.66,108.73,108.46,108.5,10451.0,107.5313,107.6006,107.3334,107.373,10451.0
2024-09-10 11:40:00,108.44,108.61,108.44,108.5,12517.0,107.3136,107.4818,107.3136,107.373,12517.0
2024-09-10 11:50:00,108.48,108.49,108.21,108.21,8415.0,107.3532,107.3631,107.086,107.086,8415.0
2024-09-10 12:00:00,108.23,108.28,107.92,107.95,15145.0,107.1058,107.1553,106.799,106.8287,15145.0
2024-09-10 12:10:00,107.91,107.95,107.74,107.82,2630.0,106.7891,106.8287,106.6209,106.7,2630.0
2024-09-10 12:20:00,107.83,107.91,107.69,107.9,7990.0,106.7099,106.7891,106.5714,106.7792,7990.0
2024-09-10 12:30:00,107.86,108.27,107.85,108.2,7374.0,106.7396,107.1454,106.7297,107.0761,7374.0
2024-09-10 12:40:00,108.2,108.37,108.1,108.37,6510.0,107.0761,107.2443,106.9771,107.2443,6510.0
2024-09-10 12:50:00,108.36,108.54,108.35,108.4,18918.0,107.2344,107.4126,107.2245,107.274,18918.0
2024-09-10 13:00:00,108.42,108.56,108.38,108.56,8706.0,107.2938,107.4323,107.2542,107.4323,8706.0
2024-09-10 13:10:00,108.58,108.7,108.56,108.58,8300.0,107.4521,107.5709,107.4323,107.4521,8300.0
2024-09-10 13:20:00,108.56,108.72,108.54,108.6,10917.0,107.4323,107.5907,107.4126,107.4719,10917.0
2024-09-10 13:30:00,108.58,108.77,108.58,108.71,9123.0,107.4521,107.6402,107.4521,107.5808,9123.0
2024-09-10 13:40:00,108.74,108.8,108.59,108.64,9786.0,107.6105,107.6699,107.462,107.5115,9786.0
2024-09-10 13:50:00,108.64,108.84,108.59,108.61,9104.0,107.5115,107.7094,107.462,107.4818,9104.0
2024-09-10 14:00:00,108.61,108.75,108.6,108.73,26237.0,107.4818,107.6204,107.4719,107.6006,26237.0
2024-09-10 14:10:00,108.72,108.88,108.68,108.82,12965.0,107.5907,107.749,107.5511,107.6896,12965.0
2024-09-10 14:20:00,108.82,108.9,108.7,108.88,16142.0,107.6896,107.7688,107.5709,107.749,16142.0
2024-09-10 14:30:00,108.86,109.02,108.77,109.0,10062.0,107.7292,107.8876,107.6402,107.8678,10062.0
2024-09-10 14:40:00,108.98,108.98,108.76,108.89,24503.0,107.848,107.848,107.6303,107.7589,24503.0
2024-09-10 14:50:00,108.92,109.14,108.9,109.13,14983.0,107.7886,108.0063,107.7688,107.9964,14983.0
2024-09-10 15:00:00,109.14,109.21,109.11,109.14,12894.0,108.0063,108.0756,107.9766,108.0063,12894.0
2024-09-10 15:10:00,109.12,109.33,109.12,109.32,22329.0,107.9865,108.1944,107.9865,108.1845,22329.0
2024-09-10 15:20:00,109.32,109.33,109.13,109.17,32634.0,108.1845,108.1944,107.9964,108.036,32634.0
2024-09-10 15:30:00,109.13,109.15,109.01,109.07,19262.0,107.9964,108.0162,107.8777,107.9371,19262.0
2024-09-10 15:40:00,109.09,109.38,109.09,109.37,38014.0,107.9568,108.2438,107.9568,108.2339,38014.0
2024-09-10 15:50:00,109.44,109.5,109.02,109.36,280713.0,108.3032,108.3626,107.8876,108.224,280713.0
2024-09-11 09:30:00,108.29,108.45,107.1,107.51,15684.0,107.1652,107.3235,105.9875,106.3933,15684.0
2024-09-11 09:40:00,107.5,107.5,106.83,107.48,8575.0,106.3834,106.3834,105.7203,106.3636,8575.0
2024-09-11 09:50:00,107.34,107.77,107.29,107.38,25750.0,106.225,106.6506,106.1755,106.2646,25750.0
2024-09-11 10:00:00,107.26,107.26,106.78,106.9,11704.0,106.1459,106.1459,105.6708,105.7896,11704.0
2024-09-11 10:10:00,106.92,107.04,106.68,106.75,55009.0,105.8094,105.9281,105.5719,105.6412,55009.0
2024-09-11 10:20:00,106.75,107.01,106.63,106.78,11673.0,105.6412,105.8985,105.5224,105.6708,11673.0
2024-09-11 10:30:00,106.77,106.77,106.41,106.6,14619.0,105.6609,105.6609,105.3047,105.4927,14619.0
2024-09-11 10:40:00,106.6,106.6,106.07,106.07,19322.0,105.4927,105.4927,104.9682,104.9682,19322.0
2024-09-11 10:50:00,106.07,106.77,105.97,106.69,37421.0,104.9682,105.6609,104.8693,105.5818,37421.0
2024-09-11 11:00:00,106.73,107.1,106.61,107.06,7891.0,105.6214,105.9875,105.5026,105.9479,7891.0
2024-09-11 11:10:00,107.03,107.34,107.01,107.2,7356.0,105.9182,106.225,105.8985,106.0865,7356.0
2024-09-11 11:20:00,107.15,107.27,107.0,107.23,7633.0,106.037,106.1557,105.8886,106.1162,7633.0
2024-09-11 11:30:00,107.3,107.62,107.27,107.61,5668.0,106.1854,106.5021,106.1557,106.4922,5668.0
2024-09-11 11:40:00,107.66,107.78,107.57,107.7,12394.0,106.5417,106.6605,106.4526,106.5813,12394.0
2024-09-11 11:50:00,107.67,107.7,107.36,107.7,19596.0,106.5516,106.5813,106.2448,106.5813,19596.0
2024-09-11 12:00:00,107.65,108.13,107.6,107.91,16343.0,106.5318,107.0068,106.4823,106.7891,16343.0
2024-09-11 12:10:00,108.0,108.0,107.63,107.67,10553.0,106.8782,106.8782,106.512,106.5516,10553.0
2024-09-11 12:20:00,107.72,107.81,107.63,107.73,7198.0,106.6011,106.6901,106.512,106.611,7198.0
2024-09-11 12:30:00,107.77,107.84,107.74,107.82,5474.0,106.6506,106.7198,106.6209,106.7,5474.0
2024-09-11 12:40:00,107.85,108.2,107.84,108.2,5365.0,106.7297,107.0761,106.7198,107.0761,5365.0
2024-09-11 12:50:00,108.16,108.34,108.15,108.34,3434.0,107.0365,107.2146,107.0266,107.2146,3434.0
2024-09-11 13:00:00,108.35,108.63,108.35,108.59,5216.0,107.2245,107.5016,107.2245,107.462,5216.0
2024-09-11 13:10:00,108.59,108.76,108.58,108.64,4993.0,107.462,107.6303,107.4521,107.5115,4993.0
2024-09-11 13:20:00,108.61,108.61,108.4,108.47,4163.0,107.4818,107.4818,107.274,107.3433,4163.0
2024-09-11 13:30:00,108.49,108.62,108.49,108.56,2932.0,107.3631,107.4917,107.3631,107.4323,2932.0
2024-09-11 13:40:00,108.61,108.83,108.59,108.83,5283.0,107.4818,107.6995,107.462,107.6995,5283.0
2024-09-11 13:50:00,108.86,108.88,108.7,108.88,8585.0,107.7292,107.749,107.5709,107.749,8585.0
2024-09-11 14:00:00,108.85,108.97,108.78,108.9,4603.0,107.7193,107.8381,107.6501,107.7688,4603.0
2024-09-11 14:10:00,108.96,108.96,108.77,108.83,4136.0,107.8282,107.8282,107.6402,107.6995,4136.0
2024-09-11 14:20:00,108.85,109.01,108.8,108.97,6437.0,107.7193,107.8777,107.6699,107.8381,6437.0
2024-09-11 14:30:00,108.97,109.21,108.94,109.2,5046.0,107.8381,108.0756,107.8084,108.0657,5046.0
2024-09-11 14:40:00,109.27,109.39,109.23,109.34,4376.0,108.135,108.2537,108.0954,108.2042,4376.0
2024-09-11 14:50:00,109.32,109.32,109.03,109.03,6276.0,108.1845,108.1845,107.8975,107.8975,6276.0
2024-09-11 15:00:00,109.01,109.09,108.94,109.09,12413.0,107.8777,107.9568,107.8084,107.9568,12413.0
2024-09-11 15:10:00,109.1,109.21,109.08,109.14,8620.0,107.9667,108.0756,107.9469,108.0063,8620.0
2024-09-11 15:20:00,109.17,109.42,109.17,109.38,14758.0,108.036,108.2834,108.036,108.2438,14758.0
2024-09-11 15:30:00,109.38,109.61,109.35,109.51,10731.0,108.2438,108.4714,108.2141,108.3725,10731.0
2024-09-11 15:40:00,109.45,109.45,109.05,109.33,15582.0,108.3131,108.3131,107.9173,108.1944,15582.0
2024-09-11 15:50:00,109.33,109.48,109.18,109.28,102612.0,108.1944,108.3428,108.0459,108.1449,102612.0
2024-09-12 09:30:00,109.59,110.0,109.12,109.32,17810.0,108.4517,108.8574,107.9865,108.1845,17810.0
2024-09-12 09:40:00,109.32,109.38,108.1,108.42,17680.0,108.1845,108.2438,106.9771,107.2938,17680.0
2024-09-12 09:50:00,108.31,108.45,107.95,108.1,11549.0,107.1849,107.3235,106.8287,106.9771,11549.0
2024-09-12 10:00:00,108.02,108.08,107.63,107.81,11825.0,106.898,106.9573,106.512,106.6901,11825.0
2024-09-12 10:10:00,107.82,108.25,107.78,108.18,23347.0,106.7,107.1256,106.6605,107.0563,23347.0
2024-09-12 10:20:00,108.17,108.17,107.87,108.0,14780.0,107.0464,107.0464,106.7495,106.8782,14780.0
2024-09-12 10:30:00,107.97,108.0,107.6,107.66,8524.0,106.8485,106.8782,106.4823,106.5417,8524.0
2024-09-12 10:40:00,107.67,107.69,107.43,107.69,10308.0,106.5516,106.5714,106.3141,106.5714,10308.0
2024-09-12 10:50:00,107.63,107.63,107.19,107.39,43412.0,106.512,106.512,106.0766,106.2745,43412.0
2024-09-12 11:00:00,107.34,107.75,107.33,107.42,17377.0,106.225,106.6308,106.2151,106.3042,17377.0
2024-09-12 11:10:00,107.43,107.98,107.36,107.76,13571.0,106.3141,106.8584,106.2448,106.6407,13571.0
2024-09-12 11:20:00,107.9,107.95,107.55,107.73,12714.0,106.7792,106.8287,106.4328,106.611,12714.0
2024-09-12 11:30:00,107.77,107.98,107.67,107.89,5733.0,106.6506,106.8584,106.5516,106.7693,5733.0
2024-09-12 11:40:00,107.91,107.95,107.74,107.81,6312.0,106.7891,106.8287,106.6209,106.6901,6312.0
2024-09-12 11:50:00,107.86,107.86,107.68,107.75,9918.0,106.7396,106.7396,106.5615,106.6308,9918.0
2024-09-12 12:00:00,107.78,107.81,107.73,107.8,4297.0,106.6605,106.6901,106.611,106.6802,4297.0
2024-09-12 12:10:00,107.78,107.95,107.75,107.95,4329.0,106.6605,106.8287,106.6308,106.8287,4329.0
2024-09-12 12:20:00,107.89,107.98,107.84,107.85,5454.0,106.7693,106.8584,106.7198,106.7297,5454.0
2024-09-12 12:30:00,107.89,108.08,107.88,107.95,4301.0,106.7693,106.9573,106.7594,106.8287,4301.0
2024-09-12 12:40:00,107.95,108.24,107.95,108.15,18462.0,106.8287,107.1157,106.8287,107.0266,18462.0
2024-09-12 12:50:00,108.18,108.42,108.18,108.31,4885.0,107.0563,107.2938,107.0563,107.1849,4885.0
2024-09-12 13:00:00,108.47,108.55,108.46,108.54,1859.0,107.3433,107.4225,107.3334,107.4126,1859.0
2024-09-12 13:10:00,108.59,108.72,108.59,108.63,3484.0,107.462,107.5907,107.462,107.5016,3484.0
2024-09-12 13:20:00,108.61,108.79,108.57,108.79,2294.0,107.4818,107.66,107.4422,107.66,2294.0
2024-09-12 13:30:00,108.77,108.93,108.75,108.91,3160.0,107.6402,107.7985,107.6204,107.7787,3160.0
2024-09-12 13:40:00,108.92,109.05,108.91,108.91,3551.0,107.7886,107.9173,107.7787,107.7787,3551.0
2024-09-12 13:50:00,108.98,109.09,108.95,109.03,6277.0,107.848,107.9568,107.8183,107.8975,6277.0
2024-09-12 14:00:00,108.99,109.1,108.86,108.9,4305.0,107.8579,107.9667,107.7292,107.7688,4305.0
2024-09-12 14:10:00,108.96,109.07,108.86,108.88,4183.0,107.8282,107.9371,107.7292,107.749,4183.0
2024-09-12 14:20:00,108.9,109.09,108.87,109.05,6747.0,107.7688,107.9568,107.7391,107.9173,6747.0
2024-09-12 14:30:00,109.05,109.15,108.98,109.15,5276.0,107.9173,108.0162,107.848,108.0162,5276.0
2024-09-12 14:40:00,109.13,109.14,108.96,108.96,7660.0,107.9964,108.0063,107.8282,107.8282,7660.0
2024-09-12 14:50:00,108.95,108.95,108.52,108.91,8785.0,107.8183,107.8183,107.3928,107.7787,8785.0
2024-09-12 15:00:00,108.94,108.95,108.82,108.84,8442.0,107.8084,107.8183,107.6896,107.7094,8442.0
2024-09-12 15:10:00,108.82,109.07,108.81,109.07,7773.0,107.6896,107.9371,107.6798,107.9371,7773.0
2024-09-12 15:20:00,109.08,109.12,108.95,109.0,21978.0,107.9469,107.9865,107.8183,107.8678,21978.0
2024-09-12 15:30:00,109.01,109.33,108.96,109.32,26521.0,107.8777,108.1944,107.8282,108.1845,26521.0
2024-09-12 15:40:00,109.31,109.31,108.81,108.86,35274.0,108.1746,108.1746,107.6798,107.7292,35274.0
2024-09-12 15:50:00,108.87,109.38,108.86,109.33,120263.0,107.7391,108.2438,107.7292,108.1944,120263.0
2024-09-13 09:30:00,109.54,110.62,109.54,110.01,19422.0,108.6476,109.7188,108.6476,109.1137,19422.0
2024-09-13 09:40:00,109.97,110.59,109.96,110.41,6508.0,109.0741,109.689,109.0641,109.5105,6508.0
2024-09-13 09:50:00,110.53,110.53,110.17,110.45,6568.0,109.6295,109.6295,109.2724,109.5501,6568.0
2024-09-13 10:00:00,110.45,110.47,110.2,110.43,6444.0,109.5501,109.57,109.3022,109.5303,6444.0
2024-09-13 10:10:00,110.45,110.72,110.32,110.72,6384.0,109.5501,109.8179,109.4212,109.8179,6384.0
2024-09-13 10:20:00,110.54,110.87,110.43,110.51,26688.0,109.6394,109.9667,109.5303,109.6097,26688.0
2024-09-13 10:30:00,110.61,110.8,110.34,110.8,11082.0,109.7088,109.8973,109.441,109.8973,11082.0
2024-09-13 10:40:00,110.79,111.0,110.64,110.73,14305.0,109.8874,110.0957,109.7386,109.8279,14305.0
2024-09-13 10:50:00,110.67,110.7,110.36,110.47,9320.0,109.7684,109.7981,109.4609,109.57,9320.0
2024-09-13 11:00:00,110.47,110.53,110.38,110.43,25626.0,109.57,109.6295,109.4807,109.5303,25626.0
2024-09-13 11:10:00,110.43,110.6,110.43,110.5,28684.0,109.5303,109.6989,109.5303,109.5997,28684.0
2024-09-13 11:20:00,110.5,110.76,110.47,110.49,10103.0,109.5997,109.8576,109.57,109.5898,10103.0
2024-09-13 11:30:00,110.51,110.68,110.47,110.64,13766.0,109.6097,109.7783,109.57,109.7386,13766.0
2024-09-13 11:40:00,110.66,110.89,110.64,110.86,10136.0,109.7584,109.9866,109.7386,109.9568,10136.0
2024-09-13 11:50:00,110.86,110.89,110.81,110.87,5584.0,109.9568,109.9866,109.9072,109.9667,5584.0
2024-09-13 12:00:00,110.86,110.94,110.8,110.94,13045.0,109.9568,110.0362,109.8973,110.0362,13045.0
2024-09-13 12:10:00,110.88,111.03,110.85,110.99,12899.0,109.9766,110.1254,109.9469,110.0857,12899.0
2024-09-13 12:20:00,110.99,110.99,110.74,110.75,5823.0,110.0857,110.0857,109.8378,109.8477,5823.0
2024-09-13 12:30:00,110.75,111.11,110.69,111.11,18508.0,109.8477,110.2048,109.7882,110.2048,18508.0
2024-09-13 12:40:00,111.11,111.16,110.95,110.95,9586.0,110.2048,110.2544,110.0461,110.0461,9586.0
2024-09-13 12:50:00,110.93,111.03,110.91,110.97,16862.0,110.0262,110.1254,110.0064,110.0659,16862.0
2024-09-13 13:00:00,110.93,111.09,110.92,111.01,7614.0,110.0262,110.1849,110.0163,110.1056,7614.0
2024-09-13 13:10:00,111.03,111.03,110.83,110.85,10237.0,110.1254,110.1254,109.927,109.9469,10237.0
2024-09-13 13:20:00,110.87,110.9,110.8,110.84,5073.0,109.9667,109.9965,109.8973,109.937,5073.0
2024-09-13 13:30:00,110.92,111.15,110.86,111.15,12207.0,110.0163,110.2444,109.9568,110.2444,12207.0
2024-09-13 13:40:00,111.07,111.23,111.07,111.08,21461.0,110.1651,110.3238,110.1651,110.175,21461.0
2024-09-13 13:50:00,111.09,111.16,111.03,111.13,7340.0,110.1849,110.2544,110.1254,110.2246,7340.0
2024-09-13 14:00:00,111.12,111.12,110.89,111.08,11354.0,110.2147,110.2147,109.9866,110.175,11354.0
2024-09-13 14:10:00,111.06,111.1,110.95,111.0,9997.0,110.1552,110.1948,110.0461,110.0957,9997.0
2024-09-13 14:20:00,111.0,111.04,110.71,110.73,11190.0,110.0957,110.1353,109.808,109.8279,11190.0
2024-09-13 14:30:00,110.73,110.74,110.59,110.66,8159.0,109.8279,109.8378,109.689,109.7584,8159.0
2024-09-13 14:40:00,110.65,110.8,110.65,110.71,8350.0,109.7485,109.8973,109.7485,109.808,8350.0
2024-09-13 14:50:00,110.64,110.71,110.56,110.6,16438.0,109.7386,109.808,109.6592,109.6989,16438.0
2024-09-13 15:00:00,110.57,110.61,110.5,110.57,7699.0,109.6692,109.7088,109.5997,109.6692,7699.0
2024-09-13 15:10:00,110.57,110.63,110.5,110.58,7408.0,109.6692,109.7287,109.5997,109.6791,7408.0
2024-09-13 15:20:00,110.61,110.93,110.55,110.85,16364.0,109.7088,110.0262,109.6493,109.9469,16364.0
2024-09-13 15:30:00,110.8,110.84,110.56,110.63,10649.0,109.8973,109.937,109.6592,109.7287,10649.0
2024-09-13 15:40:00,110.61,110.69,110.54,110.66,13133.0,109.7088,109.7882,109.6394,109.7584,13133.0
2024-09-13 15:50:00,110.6,110.73,110.4,110.45,174676.0,109.6989,109.8279,109.5006,109.5501,174676.0
2024-09-16 09:30:00,110.84,111.53,110.84,110.95,11756.0,109.937,110.6213,109.937,110.0461,11756.0
2024-09-16 09:40:00,110.92,110.96,110.25,110.56,8271.0,110.0163,110.056,109.3518,109.6592,8271.0
2024-09-16 09:50:00,110.58,110.87,110.56,110.8,7406.0,109.6791,109.9667,109.6592,109.8973,7406.0
2024-09-16 10:00:00,110.8,110.81,110.33,110.42,8703.0,109.8973,109.9072,109.4311,109.5204,8703.0
2024-09-16 10:10:00,110.35,110.45,110.08,110.42,33856.0,109.451,109.5501,109.1832,109.5204,33856.0
2024-09-16 10:20:00,110.52,110.6,109.92,110.12,4603.0,109.6196,109.6989,109.0245,109.2228,4603.0
2024-09-16 10:30:00,110.06,110.06,109.74,109.89,10106.0,109.1633,109.1633,108.8459,108.9947,10106.0
2024-09-16 10:40:00,109.98,110.33,109.88,110.3,8594.0,109.084,109.4311,108.9848,109.4014,8594.0
2024-09-16 10:50:00,110.38,110.42,110.17,110.18,2880.0,109.4807,109.5204,109.2724,109.2823,2880.0
2024-09-16 11:00:00,110.19,110.31,110.15,110.26,33346.0,109.2923,109.4113,109.2526,109.3617,33346.0
2024-09-16 11:10:00,110.26,110.35,110.17,110.19,5704.0,109.3617,109.451,109.2724,109.2923,5704.0
2024-09-16 11:20:00,110.22,110.24,110.02,110.02,5874.0,109.322,109.3419,109.1236,109.1236,5874.0
2024-09-16 11:30:00,110.07,110.15,110.02,110.03,3515.0,109.1732,109.2526,109.1236,109.1336,3515.0
2024-09-16 11:40:00,110.12,110.26,110.09,110.25,1957.0,109.2228,109.3617,109.1931,109.3518,1957.0
2024-09-16 11:50:00,110.31,110.44,110.24,110.38,14334.0,109.4113,109.5402,109.3419,109.4807,14334.0
2024-09-16 12:00:00,110.39,110.51,110.31,110.51,4929.0,109.4906,109.6097,109.4113,109.6097,4929.0
2024-09-16 12:10:00,110.48,110.48,110.28,110.33,5759.0,109.5799,109.5799,109.3815,109.4311,5759.0
2024-09-16 12:20:00,110.28,110.6,110.25,110.57,4808.0,109.3815,109.6989,109.3518,109.6692,4808.0
2024-09-16 12:30:00,110.54,110.55,110.41,110.47,3601.0,109.6394,109.6493,109.5105,109.57,3601.0
2024-09-16 12:40:00,110.51,110.53,110.24,110.26,14444.0,109.6097,109.6295,109.3419,109.3617,14444.0
2024-09-16 12:50:00,110.24,110.28,110.23,110.28,2092.0,109.3419,109.3815,109.3319,109.3815,2092.0
2024-09-16 13:00:00,110.25,110.34,110.22,110.24,2502.0,109.3518,109.441,109.322,109.3419,2502.0
2024-09-16 13:10:00,110.19,110.34,110.19,110.32,13017.0,109.2923,109.441,109.2923,109.4212,13017.0
2024-09-16 13:20:00,110.32,110.47,110.29,110.47,5658.0,109.4212,109.57,109.3914,109.57,5658.0
2024-09-16 13:30:00,110.46,110.71,110.42,110.71,21734.0,109.5601,109.808,109.5204,109.808,21734.0
2024-09-16 13:40:00,110.71,110.81,110.68,110.73,1674.0,109.808,109.9072,109.7783,109.8279,1674.0
2024-09-16 13:50:00,110.7,110.87,110.7,110.87,2323.0,109.7981,109.9667,109.7981,109.9667,2323.0
2024-09-16 14:00:00,110.82,110.82,110.6,110.67,5984.0,109.9171,109.9171,109.6989,109.7684,5984.0
2024-09-16 14:10:00,110.67,110.79,110.65,110.72,2635.0,109.7684,109.8874,109.7485,109.8179,2635.0
2024-09-16 14:20:00,110.75,110.94,110.71,110.93,12804.0,109.8477,110.0362,109.808,110.0262,12804.0
2024-09-16 14:30:00,110.94,111.04,110.93,110.95,2973.0,110.0362,110.1353,110.0262,110.0461,2973.0
2024-09-16 14:40:00,110.95,111.12,110.9,111.12,5778.0,110.0461,110.2147,109.9965,110.2147,5778.0
2024-09-16 14:50:00,111.18,111.28,111.14,111.25,6989.0,110.2742,110.3734,110.2345,110.3436,6989.0
2024-09-16 15:00:00,111.26,111.26,111.0,111.12,7494.0,110.3535,110.3535,110.0957,110.2147,7494.0
2024-09-16 15:10:00,111.14,111.15,111.01,111.01,6238.0,110.2345,110.2444,110.1056,110.1056,6238.0
2024-09-16 15:20:00,110.97,111.11,110.92,111.01,13473.0,110.0659,110.2048,110.0163,110.1056,13473.0
2024-09-16 15:30:00,111.05,111.14,110.93,110.97,17420.0,110.1453,110.2345,110.0262,110.0659,17420.0
2024-09-16 15:40:00,110.96,111.2,110.9,111.12,33839.0,110.056,110.294,109.9965,110.2147,33839.0
2024-09-16 15:50:00,111.15,111.19,111.01,111.07,92769.0,110.2444,110.2841,110.1056,110.1651,92769.0
2024-09-17 09:30:00,112.17,112.28,111.56,112.09,17565.0,111.2561,111.3652,110.6511,111.1768,17565.0
2024-09-17 09:40:00,111.88,112.3,111.71,112.13,13319.0,110.9685,111.3851,110.7999,111.2165,13319.0
2024-09-17 09:50:00,112.28,112.28,111.64,111.67,28882.0,111.3652,111.3652,110.7304,110.7602,28882.0
2024-09-17 10:00:00,111.72,112.24,111.66,112.17,18228.0,110.8098,111.3256,110.7503,111.2561,18228.0
2024-09-17 10:10:00,112.2,112.43,111.92,112.43,9530.0,111.2859,111.514,111.0082,111.514,9530.0
2024-09-17 10:20:00,112.44,112.88,112.4,112.65,14179.0,111.5239,111.9603,111.4843,111.7322,14179.0
2024-09-17 10:30:00,112.61,112.68,112.31,112.56,25114.0,111.6925,111.762,111.395,111.643,25114.0
2024-09-17 10:40:00,112.5,112.7,112.45,112.64,6165.0,111.5834,111.7818,111.5338,111.7223,6165.0
2024-09-17 10:50:00,112.64,112.79,112.54,112.61,11440.0,111.7223,111.8711,111.6231,111.6925,11440.0
2024-09-17 11:00:00,112.56,112.77,112.45,112.58,5798.0,111.643,111.8512,111.5338,111.6628,5798.0
2024-09-17 11:10:00,112.51,112.62,112.39,112.46,9086.0,111.5934,111.7025,111.4743,111.5438,9086.0
2024-09-17 11:20:00,112.4,112.42,112.15,112.22,22723.0,111.4843,111.5041,111.2363,111.3057,22723.0
2024-09-17 11:30:00,112.26,112.31,112.16,112.23,7681.0,111.3454,111.395,111.2462,111.3156,7681.0
2024-09-17 11:40:00,112.27,112.27,112.0,112.0,10541.0,111.3553,111.3553,111.0875,111.0875,10541.0
2024-09-17 11:50:00,112.06,112.3,111.96,112.22,17020.0,111.147,111.3851,111.0478,111.3057,17020.0
2024-09-17 12:00:00,112.23,112.25,111.95,112.0,30245.0,111.3156,111.3355,111.0379,111.0875,30245.0
2024-09-17 12:10:00,111.96,111.97,111.78,111.86,8545.0,111.0478,111.0578,110.8693,110.9487,8545.0
2024-09-17 12:20:00,111.86,111.92,111.69,111.87,9002.0,110.9487,111.0082,110.78,110.9586,9002.0
2024-09-17 12:30:00,111.87,111.87,111.66,111.66,3758.0,110.9586,110.9586,110.7503,110.7503,3758.0
2024-09-17 12:40:00,111.64,111.64,111.1,111.13,3125.0,110.7304,110.7304,110.1948,110.2246,3125.0
2024-09-17 12:50:00,111.09,111.44,111.0,111.24,5790.0,110.1849,110.5321,110.0957,110.3337,5790.0
2024-09-17 13:00:00,111.2,111.38,111.2,111.32,6282.0,110.294,110.4726,110.294,110.4131,6282.0
2024-09-17 13:10:00,111.39,111.47,111.29,111.43,6771.0,110.4825,110.5618,110.3833,110.5222,6771.0
2024-09-17 13:20:00,111.47,111.63,111.44,111.51,7176.0,110.5618,110.7205,110.5321,110.6015,7176.0
2024-09-17 13:30:00,111.48,111.48,111.32,111.37,8815.0,110.5718,110.5718,110.4131,110.4626,8815.0
2024-09-17 13:40:00,111.37,111.43,111.16,111.43,6644.0,110.4626,110.5222,110.2544,110.5222,6644.0
2024-09-17 13:50:00,111.49,111.53,111.38,111.39,7582.0,110.5817,110.6213,110.4726,110.4825,7582.0
2024-09-17 14:00:00,111.37,111.47,111.33,111.44,11745.0,110.4626,110.5618,110.423,110.5321,11745.0
2024-09-17 14:10:00,111.47,111.48,111.26,111.3,3974.0,110.5618,110.5718,110.3535,110.3932,3974.0
2024-09-17 14:20:00,111.32,111.39,111.25,111.3,5039.0,110.4131,110.4825,110.3436,110.3932,5039.0
2024-09-17 14:30:00,111.27,111.47,111.27,111.46,4752.0,110.3635,110.5618,110.3635,110.5519,4752.0
2024-09-17 14:40:00,111.44,111.55,111.26,111.35,7217.0,110.5321,110.6412,110.3535,110.4428,7217.0
2024-09-17 14:50:00,111.29,111.44,111.24,111.4,5394.0,110.3833,110.5321,110.3337,110.4924,5394.0
2024-09-17 15:00:00,111.38,111.48,111.34,111.36,11853.0,110.4726,110.5718,110.4329,110.4527,11853.0
2024-09-17 15:10:00,111.34,111.47,111.34,111.38,12922.0,110.4329,110.5618,110.4329,110.4726,12922.0
2024-09-17 15:20:00,111.41,111.74,111.36,111.72,31716.0,110.5023,110.8296,110.4527,110.8098,31716.0
2024-09-17 15:30:00,111.7,111.84,111.63,111.84,27362.0,110.79,110.9288,110.7205,110.9288,27362.0
2024-09-17 15:40:00,111.88,111.95,111.75,111.88,30202.0,110.9685,111.0379,110.8396,110.9685,30202.0
2024-09-17 15:50:00,111.88,112.17,111.74,112.13,172144.0,110.9685,111.2561,110.8296,111.2165,172144.0
2024-09-18 09:30:00,111.97,112.47,111.61,112.38,13067.0,111.0578,111.5537,110.7007,111.4644,13067.0
2024-09-18 09:40:00,112.35,112.61,112.17,112.37,18517.0,111.4347,111.6925,111.2561,111.4545,18517.0
2024-09-18 09:50:00,112.25,112.39,111.81,112.05,12869.0,111.3355,111.4743,110.8991,111.1371,12869.0
2024-09-18 10:00:00,111.97,112.41,111.9,112.35,14440.0,111.0578,111.4942,110.9883,111.4347,14440.0
2024-09-18 10:10:00,112.4,112.5,112.22,112.22,22384.0,111.4843,111.5834,111.3057,111.3057,22384.0
2024-09-18 10:20:00,112.23,112.23,111.86,111.91,10215.0,111.3156,111.3156,110.9487,110.9982,10215.0
2024-09-18 10:30:00,111.94,111.94,111.67,111.75,6232.0,111.028,111.028,110.7602,110.8396,6232.0
2024-09-18 10:40:00,111.79,112.02,111.79,111.92,11215.0,110.8792,111.1074,110.8792,111.0082,11215.0
2024-09-18 10:50:00,111.82,111.91,111.78,111.83,4172.0,110.909,110.9982,110.8693,110.9189,4172.0
2024-09-18 11:00:00,111.84,112.04,111.83,112.04,4201.0,110.9288,111.1272,110.9189,111.1272,4201.0
2024-09-18 11:10:00,112.09,112.11,112.0,112.08,5927.0,111.1768,111.1966,111.0875,111.1669,5927.0
2024-09-18 11:20:00,112.08,112.23,112.03,112.11,8573.0,111.1669,111.3156,111.1173,111.1966,8573.0
2024-09-18 11:30:00,112.06,112.08,111.94,111.96,4191.0,111.147,111.1669,111.028,111.0478,4191.0
2024-09-18 11:40:00,111.91,112.08,111.88,111.95,14787.0,110.9982,111.1669,110.9685,111.0379,14787.0
2024-09-18 11:50:00,111.87,111.93,111.84,111.9,9662.0,110.9586,111.0181,110.9288,110.9883,9662.0
2024-09-18 12:00:00,111.87,111.87,111.69,111.71,7646.0,110.9586,110.9586,110.78,110.7999,7646.0
2024-09-18 12:10:00,111.73,111.92,111.73,111.89,6921.0,110.8197,111.0082,110.8197,110.9784,6921.0
2024-09-18 12:20:00,111.89,111.96,111.87,111.95,4452.0,110.9784,111.0478,110.9586,111.0379,4452.0
2024-09-18 12:30:00,111.93,112.01,111.87,111.97,4827.0,111.0181,111.0974,110.9586,111.0578,4827.0
2024-09-18 12:40:00,111.98,112.02,111.95,112.02,4869.0,111.0677,111.1074,111.0379,111.1074,4869.0
2024-09-18 12:50:00,112.01,112.18,111.99,112.09,15711.0,111.0974,111.266,111.0776,111.1768,15711.0
2024-09-18 13:00:00,112.06,112.09,111.99,112.09,1584.0,111.147,111.1768,111.0776,111.1768,1584.0
2024-09-18 13:10:00,112.07,112.13,111.98,111.98,4018.0,111.1569,111.2165,111.0677,111.0677,4018.0
2024-09-18 13:20:00,112.01,112.02,111.87,111.98,5369.0,111.0974,111.1074,110.9586,111.0677,5369.0
2024-09-18 13:30:00,111.98,112.15,111.9,111.91,3335.0,111.0677,111.2363,110.9883,110.9982,3335.0
2024-09-18 13:40:00,111.93,111.93,111.69,111.69,5262.0,111.0181,111.0181,110.78,110.78,5262.0
2024-09-18 13:50:00,111.72,111.73,111.61,111.67,3022.0,110.8098,110.8197,110.7007,110.7602,3022.0
2024-09-18 14:00:00,111.64,113.2,111.48,112.15,21587.0,110.7304,112.2777,110.5718,111.2363,21587.0
2024-09-18 14:10:00,112.11,112.32,111.72,112.2,12067.0,111.1966,111.4049,110.8098,111.2859,12067.0
2024-09-18 14:20:00,112.2,112.34,111.99,112.32,4620.0,111.2859,111.4247,111.0776,111.4049,4620.0
2024-09-18 14:30:00,112.34,113.01,112.21,112.95,22479.0,111.4247,112.0893,111.2958,112.0298,22479.0
2024-09-18 14:40:00,112.98,113.05,112.15,112.41,14347.0,112.0595,112.129,111.2363,111.4942,14347.0
2024-09-18 14:50:00,112.46,112.65,112.24,112.37,20159.0,111.5438,111.7322,111.3256,111.4545,20159.0
2024-09-18 15:00:00,112.29,112.35,111.84,112.09,7715.0,111.3752,111.4347,110.9288,111.1768,7715.0
2024-09-18 15:10:00,112.02,112.86,112.01,112.63,11089.0,111.1074,111.9405,111.0974,111.7124,11089.0
2024-09-18 15:20:00,112.6,112.82,111.93,112.52,10216.0,111.6826,111.9008,111.0181,111.6033,10216.0
2024-09-18 15:30:00,112.51,112.62,111.77,111.92,9314.0,111.5934,111.7025,110.8594,111.0082,9314.0
2024-09-18 15:40:00,111.95,111.96,111.42,111.56,26062.0,111.0379,111.0478,110.5122,110.6511,26062.0
2024-09-18 15:50:00,111.55,111.7,111.17,111.26,118530.0,110.6412,110.79,110.2643,110.3535,118530.0
2024-09-19 09:30:00,113.49,113.49,112.53,112.53,17581.0,112.5654,112.5654,111.6132,111.6132,17581.0
2024-09-19 09:40:00,112.2,112.4,111.47,111.9,59725.0,111.2859,111.4843,110.5618,110.9883,59725.0
2024-09-19 09:50:00,112.49,112.65,112.28,112.64,24223.0,111.5735,111.7322,111.3652,111.7223,24223.0
2024-09-19 10:00:00,112.64,113.08,112.52,113.05,47409.0,111.7223,112.1587,111.6033,112.129,47409.0
2024-09-19 10:10:00,113.05,113.05,112.7,112.75,8407.0,112.129,112.129,111.7818,111.8314,8407.0
2024-09-19 10:20:00,112.72,113.24,112.58,113.24,10365.0,111.8016,112.3174,111.6628,112.3174,10365.0
2024-09-19 10:30:00,113.23,113.39,113.11,113.16,10631.0,112.3075,112.4662,112.1885,112.2381,10631.0
2024-09-19 10:40:00,113.08,113.08,112.54,112.62,5597.0,112.1587,112.1587,111.6231,111.7025,5597.0
2024-09-19 10:50:00,112.67,112.99,112.53,112.91,9171.0,111.7521,112.0694,111.6132,111.9901,9171.0
2024-09-19 11:00:00,112.91,113.08,112.73,112.88,7195.0,111.9901,112.1587,111.8116,111.9603,7195.0
2024-09-19 11:10:00,112.84,113.07,112.84,113.06,7876.0,111.9207,112.1488,111.9207,112.1389,7876.0
2024-09-19 11:20:00,113.02,113.24,113.0,113.14,4449.0,112.0992,112.3174,112.0794,112.2182,4449.0
2024-09-19 11:30:00,113.09,113.13,112.9,112.92,5518.0,112.1686,112.2083,111.9802,112.0,5518.0
2024-09-19 11:40:00,112.86,113.35,112.84,113.18,27491.0,111.9405,112.4265,111.9207,112.2579,27491.0
2024-09-19 11:50:00,113.14,113.28,112.98,113.11,8396.0,112.2182,112.3571,112.0595,112.1885,8396.0
2024-09-19 12:00:00,113.02,113.21,113.02,113.11,2210.0,112.0992,112.2877,112.0992,112.1885,2210.0
2024-09-19 12:10:00,113.01,113.26,113.01,113.23,3404.0,112.0893,112.3372,112.0893,112.3075,3404.0
2024-09-19 12:20:00,113.23,113.23,113.04,113.19,7275.0,112.3075,112.3075,112.119,112.2678,7275.0
2024-09-19 12:30:00,113.23,113.27,113.11,113.18,5050.0,112.3075,112.3472,112.1885,112.2579,5050.0
2024-09-19 12:40:00,113.19,113.43,113.19,113.43,6098.0,112.2678,112.5059,112.2678,112.5059,6098.0
2024-09-19 12:50:00,113.43,113.76,113.38,113.48,32924.0,112.5059,112.8332,112.4563,112.5555,32924.0
2024-09-19 13:00:00,113.48,113.55,113.38,113.39,3482.0,112.5555,112.6249,112.4563,112.4662,3482.0
2024-09-19 13:10:00,113.34,113.55,113.28,113.47,11538.0,112.4166,112.6249,112.3571,112.5455,11538.0
2024-09-19 13:20:00,113.51,113.77,113.48,113.6,19885.0,112.5852,112.8431,112.5555,112.6745,19885.0
2024-09-19 13:30:00,113.59,113.6,113.52,113.56,5648.0,112.6646,112.6745,112.5951,112.6348,5648.0
2024-09-19 13:40:00,113.57,114.01,113.51,113.96,22102.0,112.6447,113.0811,112.5852,113.0315,22102.0
2024-09-19 13:50:00,113.95,114.05,113.87,113.9,9891.0,113.0216,113.1208,112.9423,112.972,9891.0
2024-09-19 14:00:00,113.88,113.88,113.67,113.68,6303.0,112.9522,112.9522,112.7439,112.7538,6303.0
2024-09-19 14:10:00,113.64,113.68,113.3,113.3,9728.0,112.7142,112.7538,112.3769,112.3769,9728.0
2024-09-19 14:20:00,113.32,113.41,113.26,113.4,8366.0,112.3968,112.486,112.3372,112.4761,8366.0
2024-09-19 14:30:00,113.42,113.52,113.31,113.52,10925.0,112.4959,112.5951,112.3868,112.5951,10925.0
2024-09-19 14:40:00,113.54,113.57,113.34,113.38,7833.0,112.615,112.6447,112.4166,112.4563,7833.0
2024-09-19 14:50:00,113.35,113.59,113.23,113.44,55329.0,112.4265,112.6646,112.3075,112.5158,55329.0
2024-09-19 15:00:00,113.45,113.46,113.17,113.17,12628.0,112.5257,112.5356,112.248,112.248,12628.0
2024-09-19 15:10:00,113.25,113.28,113.02,113.03,18483.0,112.3273,112.3571,112.0992,112.1091,18483.0
2024-09-19 15:20:00,113.01,113.09,112.86,112.86,16659.0,112.0893,112.1686,111.9405,111.9405,16659.0
2024-09-19 15:30:00,112.84,112.87,112.71,112.81,25211.0,111.9207,111.9504,111.7917,111.8909,25211.0
2024-09-19 15:40:00,112.85,112.95,112.65,112.94,43181.0,111.9306,112.0298,111.7322,112.0199,43181.0
2024-09-19 15:50:00,112.98,113.16,112.63,112.97,254248.0,112.0595,112.2381,111.7124,112.0496,254248.0
2024-09-20 09:30:00,112.3,112.3,110.42,110.91,209402.0,111.3851,111.3851,109.5204,110.0064,209402.0
2024-09-20 09:40:00,110.7,111.2,110.5,110.95,61918.0,109.7981,110.294,109.5997,110.0461,61918.0
2024-09-20 09:50:00,111.18,111.33,110.76,111.19,16542.0,110.2742,110.423,109.8576,110.2841,16542.0
2024-09-20 10:00:00,111.26,111.39,110.95,111.0,13022.0,110.3535,110.4825,110.0461,110.0957,13022.0
2024-09-20 10:10:00,110.98,111.11,110.68,110.96,32904.0,110.0758,110.2048,109.7783,110.056,32904.0
2024-09-20 10:20:00,110.99,111.22,110.74,110.81,30583.0,110.0857,110.3139,109.8378,109.9072,30583.0
2024-09-20 10:30:00,110.84,111.02,110.65,110.71,26541.0,109.937,110.1155,109.7485,109.808,26541.0
2024-09-20 10:40:00,110.69,110.72,110.51,110.55,18360.0,109.7882,109.8179,109.6097,109.6493,18360.0
2024-09-20 10:50:00,110.55,110.59,110.08,110.35,75290.0,109.6493,109.689,109.1832,109.451,75290.0
2024-09-20 11:00:00,110.34,110.41,110.09,110.16,23052.0,109.441,109.5105,109.1931,109.2625,23052.0
2024-09-20 11:10:00,110.11,110.2,109.86,110.14,22161.0,109.2129,109.3022,108.965,109.2427,22161.0
2024-09-20 11:20:00,110.04,110.41,109.99,110.41,11581.0,109.1435,109.5105,109.0939,109.5105,11581.0
2024-09-20 11:30:00,110.37,110.59,110.19,110.52,8980.0,109.4708,109.689,109.2923,109.6196,8980.0
2024-09-20 11:40:00,110.59,110.72,110.56,110.68,7055.0,109.689,109.8179,109.6592,109.7783,7055.0
2024-09-20 11:50:00,110.61,110.93,110.57,110.88,15108.0,109.7088,110.0262,109.6692,109.9766,15108.0
2024-09-20 12:00:00,110.85,111.01,110.72,111.01,7066.0,109.9469,110.1056,109.8179,110.1056,7066.0
2024-09-20 12:10:00,110.96,111.04,110.93,110.96,8599.0,110.056,110.1353,110.0262,110.056,8599.0
2024-09-20 12:20:00,111.01,111.22,110.92,111.22,6732.0,110.1056,110.3139,110.0163,110.3139,6732.0
2024-09-20 12:30:00,111.24,111.25,111.15,111.19,6812.0,110.3337,110.3436,110.2444,110.2841,6812.0
2024-09-20 12:40:00,111.21,111.32,111.18,111.28,9932.0,110.304,110.4131,110.2742,110.3734,9932.0
2024-09-20 12:50:00,111.26,111.32,111.13,111.16,7353.0,110.3535,110.4131,110.2246,110.2544,7353.0
2024-09-20 13:00:00,111.13,111.14,111.04,111.07,7015.0,110.2246,110.2345,110.1353,110.1651,7015.0
2024-09-20 13:10:00,111.05,111.15,111.05,111.13,9482.0,110.1453,110.2444,110.1453,110.2246,9482.0
2024-09-20 13:20:00,111.1,111.16,110.98,111.1,10721.0,110.1948,110.2544,110.0758,110.1948,10721.0
2024-09-20 13:30:00,111.09,111.21,111.09,111.14,4982.0,110.1849,110.304,110.1849,110.2345,4982.0
2024-09-20 13:40:00,111.12,111.17,110.93,110.95,10017.0,110.2147,110.2643,110.0262,110.0461,10017.0
2024-09-20 13:50:00,110.95,110.98,110.76,110.79,17398.0,110.0461,110.0758,109.8576,109.8874,17398.0
2024-09-20 14:00:00,110.79,111.25,110.79,111.19,34656.0,109.8874,110.3436,109.8874,110.2841,34656.0
2024-09-20 14:10:00,111.17,111.33,110.99,111.33,12754.0,110.2643,110.423,110.0857,110.423,12754.0
2024-09-20 14:20:00,111.33,111.33,110.79,110.86,40860.0,110.423,110.423,109.8874,109.9568,40860.0
2024-09-20 14:30:00,110.84,110.85,110.56,110.59,9315.0,109.937,109.9469,109.6592,109.689,9315.0
2024-09-20 14:40:00,110.56,110.64,110.51,110.51,6600.0,109.6592,109.7386,109.6097,109.6097,6600.0
2024-09-20 14:50:00,110.53,110.75,110.5,110.59,8457.0,109.6295,109.8477,109.5997,109.689,8457.0
2024-09-20 15:00:00,110.57,110.74,110.48,110.71,9291.0,109.6692,109.8378,109.5799,109.808,9291.0
2024-09-20 15:10:00,110.74,111.13,110.71,111.1,13129.0,109.8378,110.2246,109.808,110.1948,13129.0
2024-09-20 15:20:00,111.1,111.28,110.93,110.94,13544.0,110.1948,110.3734,110.0262,110.0362,13544.0
2024-09-20 15:30:00,111.0,111.19,110.85,111.06,27562.0,110.0957,110.2841,109.9469,110.1552,27562.0
2024-09-20 15:40:00,110.99,111.13,110.89,110.9,26788.0,110.0857,110.2246,109.9866,109.9965,26788.0
2024-09-20 15:50:00,110.92,110.94,110.58,110.68,226904.0,110.0163,110.0362,109.6791,109.7783,226904.0
2024-09-23 09:30:00,111.24,112.18,110.76,112.17,46644.0,110.3337,111.266,109.8576,111.2561,46644.0
2024-09-23 09:40:00,112.2,112.88,111.4,111.63,38703.0,111.2859,111.9603,110.4924,110.7205,38703.0
2024-09-23 09:50:00,111.68,111.75,111.33,111.37,13423.0,110.7701,110.8396,110.423,110.4626,13423.0
2024-09-23 10:00:00,111.51,111.76,111.26,111.74,29890.0,110.6015,110.8495,110.3535,110.8296,29890.0
2024-09-23 10:10:00,111.79,112.1,111.78,111.86,33017.0,110.8792,111.1867,110.8693,110.9487,33017.0
2024-09-23 10:20:00,111.85,112.15,111.85,112.07,31837.0,110.9387,111.2363,110.9387,111.1569,31837.0
2024-09-23 10:30:00,112.07,112.34,112.0,112.05,47249.0,111.1569,111.4247,111.0875,111.1371,47249.0
2024-09-23 10:40:00,112.11,112.39,111.94,112.29,27055.0,111.1966,111.4743,111.028,111.3752,27055.0
2024-09-23 10:50:00,112.26,112.39,111.94,112.23,26946.0,111.3454,111.4743,111.028,111.3156,26946.0
2024-09-23 11:00:00,112.19,112.19,111.93,111.96,24984.0,111.276,111.276,111.0181,111.0478,24984.0
2024-09-23 11:10:00,111.95,112.07,111.93,112.03,14935.0,111.0379,111.1569,111.0181,111.1173,14935.0
2024-09-23 11:20:00,112.03,112.51,111.98,112.42,39187.0,111.1173,111.5934,111.0677,111.5041,39187.0
2024-09-23 11:30:00,112.43,112.46,112.23,112.38,29768.0,111.514,111.5438,111.3156,111.4644,29768.0
2024-09-23 11:40:00,112.38,112.38,111.98,112.23,28166.0,111.4644,111.4644,111.0677,111.3156,28166.0
2024-09-23 11:50:00,112.21,112.34,112.05,112.15,19719.0,111.2958,111.4247,111.1371,111.2363,19719.0
2024-09-23 12:00:00,112.16,112.36,112.06,112.28,14245.0,111.2462,111.4446,111.147,111.3652,14245.0
2024-09-23 12:10:00,112.25,112.25,112.03,112.18,9424.0,111.3355,111.3355,111.1173,111.266,9424.0
2024-09-23 12:20:00,112.18,112.25,112.1,112.16,12528.0,111.266,111.3355,111.1867,111.2462,12528.0
2024-09-23 12:30:00,112.18,112.18,111.81,111.85,30728.0,111.266,111.266,110.8991,110.9387,30728.0
2024-09-23 12:40:00,111.84,112.08,111.78,112.04,23137.0,110.9288,111.1669,110.8693,111.1272,23137.0
2024-09-23 12:50:00,112.04,112.05,111.9,111.96,18613.0,111.1272,111.1371,110.9883,111.0478,18613.0
2024-09-23 13:00:00,111.95,112.09,111.9,112.07,68608.0,111.0379,111.1768,110.9883,111.1569,68608.0
2024-09-23 13:10:00,112.05,112.23,112.05,112.13,21141.0,111.1371,111.3156,111.1371,111.2165,21141.0
2024-09-23 13:20:00,112.12,112.13,112.02,112.13,6320.0,111.2065,111.2165,111.1074,111.2165,6320.0
2024-09-23 13:30:00,112.16,112.31,112.1,112.12,11572.0,111.2462,111.395,111.1867,111.2065,11572.0
2024-09-23 13:40:00,112.13,112.27,112.09,112.25,7805.0,111.2165,111.3553,111.1768,111.3355,7805.0
2024-09-23 13:50:00,112.25,112.26,111.98,111.98,8885.0,111.3355,111.3454,111.0677,111.0677,8885.0
2024-09-23 14:00:00,111.96,111.98,111.47,111.58,16264.0,111.0478,111.0677,110.5618,110.6709,16264.0
2024-09-23 14:10:00,111.59,111.65,111.41,111.46,11071.0,110.6809,110.7404,110.5023,110.5519,11071.0
2024-09-23 14:20:00,111.43,111.47,111.3,111.3,13414.0,110.5222,110.5618,110.3932,110.3932,13414.0
2024-09-23 14:30:00,111.31,111.32,111.17,111.22,21477.0,110.4031,110.4131,110.2643,110.3139,21477.0
2024-09-23 14:40:00,111.21,111.22,111.07,111.13,27748.0,110.304,110.3139,110.1651,110.2246,27748.0
2024-09-23 14:50:00,111.15,111.25,110.97,110.97,58334.0,110.2444,110.3436,110.0659,110.0659,58334.0
2024-09-23 15:00:00,110.92,111.04,110.83,110.85,19970.0,110.0163,110.1353,109.927,109.9469,19970.0
2024-09-23 15:10:00,110.8,110.91,110.7,110.76,17646.0,109.8973,110.0064,109.7981,109.8576,17646.0
2024-09-23 15:20:00,110.76,110.89,110.73,110.81,19800.0,109.8576,109.9866,109.8279,109.9072,19800.0
2024-09-23 15:30:00,110.85,110.93,110.71,110.78,34594.0,109.9469,110.0262,109.808,109.8775,34594.0
2024-09-23 15:40:00,110.76,110.8,110.59,110.7,51048.0,109.8576,109.8973,109.689,109.7981,51048.0
2024-09-23 15:50:00,110.7,111.0,110.67,110.98,183698.0,109.7981,110.0957,109.7684,110.0758,183698.0
2024-09-24 09:30:00,111.21,113.41,110.88,113.38,73679.0,110.304,112.486,109.9766,112.4563,73679.0
2024-09-24 09:40:00,113.38,115.36,113.14,114.97,144478.0,112.4563,114.4201,112.2182,114.0333,144478.0
2024-09-24 09:50:00,114.97,114.97,114.06,114.56,111830.0,114.0333,114.0333,113.1307,113.6267,111830.0
2024-09-24 10:00:00,114.42,115.0,114.02,114.02,36868.0,113.4878,114.0631,113.0911,113.0911,36868.0
2024-09-24 10:10:00,114.02,114.04,113.25,113.87,67784.0,113.0911,113.1109,112.3273,112.9423,67784.0
2024-09-24 10:20:00,113.93,114.68,113.93,114.28,43493.0,113.0018,113.7457,113.0018,113.3489,43493.0
2024-09-24 10:30:00,114.41,114.6,114.17,114.38,15745.0,113.4779,113.6663,113.2398,113.4481,15745.0
2024-09-24 10:40:00,114.38,114.65,114.23,114.23,14329.0,113.4481,113.7159,113.2993,113.2993,14329.0
2024-09-24 10:50:00,114.3,114.37,113.78,113.87,23938.0,113.3688,113.4382,112.853,112.9423,23938.0
2024-09-24 11:00:00,113.84,114.04,113.73,113.97,35635.0,112.9125,113.1109,112.8034,113.0415,35635.0
2024-09-24 11:10:00,113.97,117.23,113.88,115.58,217141.0,113.0415,116.2749,112.9522,114.6383,217141.0
2024-09-24 11:20:00,115.55,117.96,114.49,115.4,667124.0,114.6086,116.999,113.5572,114.4598,667124.0
2024-09-24 11:30:00,115.37,116.44,106.25,108.46,993862.0,114.4301,115.4913,105.3844,107.5764,993862.0
2024-09-24 11:40:00,108.15,109.83,108.0,109.6,181783.0,107.2689,108.9352,107.1201,108.7071,181783.0
2024-09-24 11:50:00,109.54,109.63,106.57,106.8,169831.0,108.6476,108.7368,105.7018,105.9299,169831.0
2024-09-24 12:00:00,106.84,106.84,103.79,104.91,517729.0,105.9696,105.9696,102.9444,104.0553,517729.0
2024-09-24 12:10:00,104.91,106.17,104.51,105.15,167024.0,104.0553,105.305,103.6585,104.2933,167024.0
2024-09-24 12:20:00,105.14,105.61,104.51,105.18,89135.0,104.2834,104.7496,103.6585,104.3231,89135.0
2024-09-24 12:30:00,105.23,106.15,105.18,105.52,95419.0,104.3727,105.2852,104.3231,104.6603,95419.0
2024-09-24 12:40:00,105.57,105.86,105.31,105.37,89968.0,104.7099,104.9975,104.452,104.5115,89968.0
2024-09-24 12:50:00,105.37,105.41,104.89,105.26,182084.0,104.5115,104.5512,104.0354,104.4024,182084.0
2024-09-24 13:00:00,105.29,105.35,103.9,104.03,93935.0,104.4322,104.4917,103.0535,103.1824,93935.0
2024-09-24 13:10:00,104.05,104.21,103.32,103.41,134900.0,103.2023,103.361,102.4782,102.5675,134900.0
2024-09-24 13:20:00,103.4,104.62,103.26,104.47,224288.0,102.5576,103.7676,102.4187,103.6189,224288.0
2024-09-24 13:30:00,104.44,104.64,103.49,104.0,116567.0,103.5891,103.7875,102.6468,103.1527,116567.0
2024-09-24 13:40:00,104.0,104.09,103.2,103.21,42763.0,103.1527,103.242,102.3592,102.3691,42763.0
2024-09-24 13:50:00,103.24,103.44,103.0,103.14,138709.0,102.3989,102.5973,102.1608,102.2997,138709.0
2024-09-24 14:00:00,103.14,103.27,102.52,102.84,78033.0,102.2997,102.4286,101.6848,102.0021,78033.0
2024-09-24 14:10:00,102.77,103.44,102.56,103.31,121321.0,101.9327,102.5973,101.7244,102.4683,121321.0
2024-09-24 14:20:00,103.31,103.35,102.78,103.01,135048.0,102.4683,102.508,101.9426,102.1708,135048.0
2024-09-24 14:30:00,103.06,103.07,102.5,102.63,113530.0,102.2204,102.2303,101.6649,101.7939,113530.0
2024-09-24 14:40:00,102.63,103.87,102.53,103.39,171717.0,101.7939,103.0238,101.6947,102.5477,171717.0
2024-09-24 14:50:00,103.41,104.6,103.28,104.39,301318.0,102.5675,103.7478,102.4386,103.5395,301318.0
2024-09-24 15:00:00,104.39,104.56,103.89,104.11,173615.0,103.5395,103.7081,103.0436,103.2618,173615.0
2024-09-24 15:10:00,104.11,104.59,103.84,103.85,242094.0,103.2618,103.7379,102.994,103.0039,242094.0
2024-09-24 15:20:00,103.87,104.84,103.74,104.63,233383.0,103.0238,103.9858,102.8948,103.7776,233383.0
2024-09-24 15:30:00,104.67,104.67,103.4,103.45,88533.0,103.8172,103.8172,102.5576,102.6072,88533.0
2024-09-24 15:40:00,103.4,104.02,103.39,103.91,127941.0,102.5576,103.1725,102.5477,103.0634,127941.0
2024-09-24 15:50:00,103.91,104.1,103.59,103.81,568835.0,103.0634,103.2519,102.746,102.9642,568835.0
2024-09-25 09:30:00,100.76,101.0,98.41,99.2,587873.0,99.9391,100.1771,97.6082,98.3918,587873.0
2024-09-25 09:40:00,99.2,99.4,98.27,98.6,284678.0,98.3918,98.5902,97.4694,97.7967,284678.0
2024-09-25 09:50:00,98.6,98.6,97.36,97.75,295635.0,97.7967,97.7967,96.5668,96.9536,295635.0
2024-09-25 10:00:00,97.64,97.75,96.94,97.4,215176.0,96.8445,96.9536,96.1502,96.6065,215176.0
2024-09-25 10:10:00,97.48,97.53,96.44,96.9,226958.0,96.6858,96.7354,95.6543,96.1105,226958.0
2024-09-25 10:20:00,96.94,97.08,96.01,96.13,238296.0,96.1502,96.2891,95.2278,95.3468,238296.0
2024-09-25 10:30:00,96.21,97.08,96.13,96.97,139916.0,95.4262,96.2891,95.3468,96.18,139916.0
2024-09-25 10:40:00,96.97,97.72,96.84,97.7,162518.0,96.18,96.9239,96.051,96.904,162518.0
2024-09-25 10:50:00,97.7,97.71,96.96,97.28,130118.0,96.904,96.9139,96.17,96.4874,130118.0
2024-09-25 11:00:00,97.33,97.34,96.92,97.14,25830.0,96.537,96.547,96.1304,96.3486,25830.0
2024-09-25 11:10:00,97.1,97.22,96.67,97.22,69476.0,96.3089,96.4279,95.8824,96.4279,69476.0
2024-09-25 11:20:00,97.22,97.22,96.64,97.06,67045.0,96.4279,96.4279,95.8527,96.2692,67045.0
2024-09-25 11:30:00,96.98,97.3,96.66,96.77,67460.0,96.1899,96.5073,95.8725,95.9816,67460.0
2024-09-25 11:40:00,96.72,97.85,96.71,97.79,98236.0,95.932,97.0528,95.9221,96.9933,98236.0
2024-09-25 11:50:00,97.79,98.65,97.73,98.48,374271.0,96.9933,97.8463,96.9338,97.6777,374271.0
2024-09-25 12:00:00,98.48,98.55,98.0,98.52,126904.0,97.6777,97.7471,97.2016,97.7173,126904.0
2024-09-25 12:10:00,98.57,98.66,98.35,98.44,153448.0,97.7669,97.8562,97.5487,97.638,153448.0
2024-09-25 12:20:00,98.41,98.55,97.92,98.25,68814.0,97.6082,97.7471,97.1222,97.4495,68814.0
2024-09-25 12:30:00,98.31,98.41,98.17,98.35,97388.0,97.5091,97.6082,97.3702,97.5487,97388.0
2024-09-25 12:40:00,98.4,98.4,98.19,98.36,38182.0,97.5983,97.5983,97.39,97.5586,38182.0
2024-09-25 12:50:00,98.31,98.5,98.17,98.25,62614.0,97.5091,97.6975,97.3702,97.4495,62614.0
2024-09-25 13:00:00,98.3,98.34,97.9,97.97,99712.0,97.4991,97.5388,97.1024,97.1718,99712.0
2024-09-25 13:10:00,98.0,98.39,97.83,98.22,51376.0,97.2016,97.5884,97.033,97.4198,51376.0
2024-09-25 13:20:00,98.22,98.4,98.03,98.11,67774.0,97.4198,97.5983,97.2313,97.3107,67774.0
2024-09-25 13:30:00,98.11,98.16,97.34,97.44,63523.0,97.3107,97.3603,96.547,96.6461,63523.0
2024-09-25 13:40:00,97.47,97.65,97.3,97.63,36732.0,96.6759,96.8544,96.5073,96.8346,36732.0
2024-09-25 13:50:00,97.62,97.73,97.51,97.55,40295.0,96.8247,96.9338,96.7156,96.7552,40295.0
2024-09-25 14:00:00,97.55,97.67,97.43,97.5,106862.0,96.7552,96.8743,96.6362,96.7056,106862.0
2024-09-25 14:10:00,97.5,97.63,97.25,97.34,54098.0,96.7056,96.8346,96.4577,96.547,54098.0
2024-09-25 14:20:00,97.33,97.77,97.03,97.73,65129.0,96.537,96.9734,96.2395,96.9338,65129.0
2024-09-25 14:30:00,97.73,97.81,97.43,97.63,121236.0,96.9338,97.0131,96.6362,96.8346,121236.0
2024-09-25 14:40:00,97.64,97.92,97.43,97.88,200914.0,96.8445,97.1222,96.6362,97.0826,200914.0
2024-09-25 14:50:00,97.87,98.08,97.05,97.06,116435.0,97.0726,97.2809,96.2593,96.2692,116435.0
2024-09-25 15:00:00,97.08,97.33,96.86,97.08,137087.0,96.2891,96.537,96.0709,96.2891,137087.0
2024-09-25 15:10:00,97.11,97.3,96.86,96.87,88631.0,96.3188,96.5073,96.0709,96.0808,88631.0
2024-09-25 15:20:00,96.87,97.15,96.83,97.01,63432.0,96.0808,96.3585,96.0411,96.2196,63432.0
2024-09-25 15:30:00,97.02,97.14,96.89,96.99,97166.0,96.2296,96.3486,96.1006,96.1998,97166.0
2024-09-25 15:40:00,96.98,97.03,96.55,96.74,184732.0,96.1899,96.2395,95.7634,95.9518,184732.0
2024-09-25 15:50:00,96.75,97.08,96.63,97.08,548008.0,95.9618,96.2891,95.8427,96.2891,548008.0
2024-09-26 09:30:00,97.8,98.07,96.41,96.98,109157.0,97.0032,97.271,95.6245,96.1899,109157.0
2024-09-26 09:40:00,96.99,97.83,96.85,97.4,75066.0,96.1998,97.033,96.0609,96.6065,75066.0
2024-09-26 09:50:00,97.33,97.9,97.0,97.3,124875.0,96.537,97.1024,96.2097,96.5073,124875.0
2024-09-26 10:00:00,97.31,97.83,96.87,97.21,56185.0,96.5172,97.033,96.0808,96.418,56185.0
2024-09-26 10:10:00,97.23,97.85,97.23,97.73,66483.0,96.4378,97.0528,96.4378,96.9338,66483.0
2024-09-26 10:20:00,97.77,97.77,97.14,97.48,58979.0,96.9734,96.9734,96.3486,96.6858,58979.0
2024-09-26 10:30:00,97.45,97.85,97.41,97.79,35386.0,96.6561,97.0528,96.6164,96.9933,35386.0
2024-09-26 10:40:00,97.79,97.9,97.65,97.75,74882.0,96.9933,97.1024,96.8544,96.9536,74882.0
2024-09-26 10:50:00,97.75,97.8,97.4,97.53,44012.0,96.9536,97.0032,96.6065,96.7354,44012.0
2024-09-26 11:00:00,97.5,97.72,97.36,97.65,57753.0,96.7056,96.9239,96.5668,96.8544,57753.0
2024-09-26 11:10:00,97.59,97.93,97.53,97.86,43749.0,96.7949,97.1321,96.7354,97.0627,43749.0
2024-09-26 11:20:00,97.89,98.24,97.85,98.0,169771.0,97.0925,97.4396,97.0528,97.2016,169771.0
2024-09-26 11:30:00,97.96,98.25,97.85,97.9,52348.0,97.1619,97.4495,97.0528,97.1024,52348.0
2024-09-26 11:40:00,97.9,98.25,97.9,98.06,37635.0,97.1024,97.4495,97.1024,97.2611,37635.0
2024-09-26 11:50:00,98.03,98.35,97.95,98.15,31391.0,97.2313,97.5487,97.152,97.3504,31391.0
2024-09-26 12:00:00,98.15,98.15,97.65,97.65,75538.0,97.3504,97.3504,96.8544,96.8544,75538.0
2024-09-26 12:10:00,97.64,97.69,97.38,97.57,31507.0,96.8445,96.8941,96.5866,96.7751,31507.0
2024-09-26 12:20:00,97.59,97.75,97.35,97.4,68268.0,96.7949,96.9536,96.5569,96.6065,68268.0
2024-09-26 12:30:00,97.38,97.65,97.37,97.63,36841.0,96.5866,96.8544,96.5767,96.8346,36841.0
2024-09-26 12:40:00,97.65,97.66,97.36,97.4,33738.0,96.8544,96.8643,96.5668,96.6065,33738.0
2024-09-26 12:50:00,97.39,97.4,97.06,97.33,39090.0,96.5965,96.6065,96.2692,96.537,39090.0
2024-09-26 13:00:00,97.33,97.51,97.29,97.42,60433.0,96.537,96.7156,96.4974,96.6263,60433.0
2024-09-26 13:10:00,97.44,97.53,97.1,97.19,47950.0,96.6461,96.7354,96.3089,96.3982,47950.0
2024-09-26 13:20:00,97.2,97.38,97.09,97.14,76594.0,96.4081,96.5866,96.299,96.3486,76594.0
2024-09-26 13:30:00,97.17,97.37,96.95,97.36,63304.0,96.3783,96.5767,96.1601,96.5668,63304.0
2024-09-26 13:40:00,97.36,97.5,97.13,97.34,42152.0,96.5668,96.7056,96.3387,96.547,42152.0
2024-09-26 13:50:00,97.37,97.51,97.09,97.16,50354.0,96.5767,96.7156,96.299,96.3684,50354.0
2024-09-26 14:00:00,97.18,97.43,97.01,97.22,55138.0,96.3883,96.6362,96.2196,96.4279,55138.0
2024-09-26 14:10:00,97.23,97.54,96.9,96.9,53907.0,96.4378,96.7453,96.1105,96.1105,53907.0
2024-09-26 14:20:00,96.9,97.22,96.9,97.08,43053.0,96.1105,96.4279,96.1105,96.2891,43053.0
2024-09-26 14:30:00,97.06,97.22,96.79,97.02,94841.0,96.2692,96.4279,96.0014,96.2296,94841.0
2024-09-26 14:40:00,96.98,97.07,96.86,96.89,54230.0,96.1899,96.2792,96.0709,96.1006,54230.0
2024-09-26 14:50:00,96.91,96.94,96.81,96.91,42774.0,96.1205,96.1502,96.0213,96.1205,42774.0
2024-09-26 15:00:00,96.88,96.97,96.7,96.72,51495.0,96.0907,96.18,95.9122,95.932,51495.0
2024-09-26 15:10:00,96.72,97.17,96.72,97.14,48953.0,95.932,96.3783,95.932,96.3486,48953.0
2024-09-26 15:20:00,97.14,97.15,96.93,96.97,47777.0,96.3486,96.3585,96.1403,96.18,47777.0
2024-09-26 15:30:00,96.97,97.41,96.97,97.28,65521.0,96.18,96.6164,96.18,96.4874,65521.0
2024-09-26 15:40:00,97.28,97.6,97.2,97.54,88983.0,96.4874,96.8048,96.4081,96.7453,88983.0
2024-09-26 15:50:00,97.52,97.8,97.48,97.68,398636.0,96.7255,97.0032,96.6858,96.8842,398636.0
2024-09-27 09:30:00,98.65,99.06,97.85,99.06,59598.0,97.8463,98.2529,97.0528,98.2529,59598.0
2024-09-27 09:40:00,99.0,99.92,98.76,99.36,83257.0,98.1934,99.1059,97.9554,98.5505,83257.0
2024-09-27 09:50:00,99.3,99.81,98.97,99.8,26273.0,98.491,98.9968,98.1637,98.9869,26273.0
2024-09-27 10:00:00,99.56,99.98,99.39,99.47,22846.0,98.7489,99.1654,98.5803,98.6596,22846.0
2024-09-27 10:10:00,99.4,99.68,99.4,99.43,18432.0,98.5902,98.8679,98.5902,98.6199,18432.0
2024-09-27 10:20:00,99.41,100.0,99.41,99.7,26964.0,98.6001,99.1853,98.6001,98.8877,26964.0
2024-09-27 10:30:00,99.68,99.99,99.47,99.87,115284.0,98.8679,99.1754,98.6596,99.0563,115284.0
2024-09-27 10:40:00,99.87,100.07,99.72,100.07,26893.0,99.0563,99.2547,98.9076,99.2547,26893.0
2024-09-27 10:50:00,100.03,100.33,100.02,100.19,22589.0,99.215,99.5126,99.2051,99.3737,22589.0
2024-09-27 11:00:00,100.18,100.34,100.08,100.21,26628.0,99.3638,99.5225,99.2646,99.3936,26628.0
2024-09-27 11:10:00,100.2,100.97,100.1,100.92,57679.0,99.3837,100.1474,99.2845,100.0978,57679.0
2024-09-27 11:20:00,100.92,101.15,100.81,101.05,97738.0,100.0978,100.3259,99.9887,100.2267,97738.0
2024-09-27 11:30:00,101.01,101.19,100.55,100.55,31036.0,100.1871,100.3656,99.7308,99.7308,31036.0
2024-09-27 11:40:00,100.53,100.72,100.35,100.67,43431.0,99.711,99.8994,99.5324,99.8498,43431.0
2024-09-27 11:50:00,100.62,100.66,100.44,100.6,20481.0,99.8002,99.8399,99.6217,99.7804,20481.0
2024-09-27 12:00:00,100.63,100.67,100.08,100.21,22195.0,99.8101,99.8498,99.2646,99.3936,22195.0
2024-09-27 12:10:00,100.24,100.39,100.11,100.33,9964.0,99.4233,99.5721,99.2944,99.5126,9964.0
2024-09-27 12:20:00,100.27,100.4,100.15,100.23,10638.0,99.4531,99.582,99.3341,99.4134,10638.0
2024-09-27 12:30:00,100.22,100.36,100.21,100.27,16678.0,99.4035,99.5423,99.3936,99.4531,16678.0
2024-09-27 12:40:00,100.3,100.3,99.97,100.06,22828.0,99.4828,99.4828,99.1555,99.2448,22828.0
2024-09-27 12:50:00,100.04,100.2,99.92,99.98,37778.0,99.225,99.3837,99.1059,99.1654,37778.0
2024-09-27 13:00:00,99.97,100.08,99.85,99.92,12728.0,99.1555,99.2646,99.0365,99.1059,12728.0
2024-09-27 13:10:00,99.92,100.09,99.88,100.09,10695.0,99.1059,99.2745,99.0663,99.2745,10695.0
2024-09-27 13:20:00,100.13,100.29,100.02,100.17,19995.0,99.3142,99.4729,99.2051,99.3539,19995.0
2024-09-27 13:30:00,100.14,100.24,100.01,100.23,6379.0,99.3241,99.4233,99.1952,99.4134,6379.0
2024-09-27 13:40:00,100.21,100.39,100.17,100.32,9543.0,99.3936,99.5721,99.3539,99.5027,9543.0
2024-09-27 13:50:00,100.34,100.4,100.26,100.38,13398.0,99.5225,99.582,99.4432,99.5622,13398.0
2024-09-27 14:00:00,100.38,100.46,100.13,100.34,32329.0,99.5622,99.6415,99.3142,99.5225,32329.0
2024-09-27 14:10:00,100.31,100.45,100.16,100.28,9673.0,99.4928,99.6316,99.344,99.463,9673.0
2024-09-27 14:20:00,100.25,100.35,100.17,100.26,12137.0,99.4332,99.5324,99.3539,99.4432,12137.0
2024-09-27 14:30:00,100.29,100.33,100.04,100.07,31420.0,99.4729,99.5126,99.225,99.2547,31420.0
2024-09-27 14:40:00,100.06,100.34,99.98,100.34,23975.0,99.2448,99.5225,99.1654,99.5225,23975.0
2024-09-27 14:50:00,100.35,100.56,100.18,100.45,23510.0,99.5324,99.7407,99.3638,99.6316,23510.0
2024-09-27 15:00:00,100.45,100.67,100.45,100.65,17512.0,99.6316,99.8498,99.6316,99.83,17512.0
2024-09-27 15:10:00,100.65,100.85,100.58,100.79,37328.0,99.83,100.0284,99.7606,99.9688,37328.0
2024-09-27 15:20:00,100.81,101.02,100.79,100.9,52215.0,99.9887,100.197,99.9688,100.0779,52215.0
2024-09-27 15:30:00,100.9,101.14,100.76,101.14,50696.0,100.0779,100.316,99.9391,100.316,50696.0
2024-09-27 15:40:00,101.14,101.52,101.05,101.39,117078.0,100.316,100.6929,100.2267,100.564,117078.0
2024-09-27 15:50:00,101.35,101.43,100.95,101.02,281754.0,100.5243,100.6036,100.1275,100.197,281754.0
2024-09-30 09:30:00,100.22,101.39,100.22,100.86,63850.0,99.4035,100.564,99.4035,100.0383,63850.0
2024-09-30 09:40:00,100.86,101.27,100.86,101.2,15273.0,100.0383,100.4449,100.0383,100.3755,15273.0
2024-09-30 09:50:00,101.2,101.25,100.7,100.97,44304.0,100.3755,100.4251,99.8796,100.1474,44304.0
2024-09-30 10:00:00,100.97,101.51,100.96,101.44,24033.0,100.1474,100.683,100.1375,100.6135,24033.0
2024-09-30 10:10:00,101.44,101.53,101.11,101.12,19282.0,100.6135,100.7028,100.2862,100.2962,19282.0
2024-09-30 10:20:00,101.09,101.4,101.08,101.36,24816.0,100.2664,100.5739,100.2565,100.5342,24816.0
2024-09-30 10:30:00,101.42,101.66,101.32,101.34,13201.0,100.5937,100.8318,100.4945,100.5144,13201.0
2024-09-30 10:40:00,101.34,101.72,101.33,101.67,14416.0,100.5144,100.8913,100.5044,100.8417,14416.0
2024-09-30 10:50:00,101.68,101.84,101.48,101.72,31617.0,100.8516,101.0103,100.6532,100.8913,31617.0
2024-09-30 11:00:00,101.66,102.05,101.66,102.0,21700.0,100.8318,101.2186,100.8318,101.169,21700.0
2024-09-30 11:10:00,102.0,102.05,101.84,102.03,30254.0,101.169,101.2186,101.0103,101.1987,30254.0
2024-09-30 11:20:00,102.04,102.1,101.8,101.87,19878.0,101.2087,101.2682,100.9706,101.04,19878.0
2024-09-30 11:30:00,101.87,102.05,101.79,101.92,21885.0,101.04,101.2186,100.9607,101.0896,21885.0
2024-09-30 11:40:00,101.88,102.07,101.85,101.94,12995.0,101.05,101.2384,101.0202,101.1095,12995.0
2024-09-30 11:50:00,101.9,102.05,101.89,102.0,31983.0,101.0698,101.2186,101.0599,101.169,31983.0
2024-09-30 12:00:00,102.03,102.03,101.93,101.98,11848.0,101.1987,101.1987,101.0996,101.1492,11848.0
2024-09-30 12:10:00,101.98,102.15,101.96,102.05,16683.0,101.1492,101.3178,101.1293,101.2186,16683.0
2024-09-30 12:20:00,102.04,102.17,101.99,102.07,15161.0,101.2087,101.3376,101.1591,101.2384,15161.0
2024-09-30 12:30:00,102.07,102.19,102.01,102.16,13981.0,101.2384,101.3574,101.1789,101.3277,13981.0
2024-09-30 12:40:00,102.18,102.21,102.11,102.13,5632.0,101.3475,101.3773,101.2781,101.2979,5632.0
2024-09-30 12:50:00,102.16,102.31,102.13,102.23,17286.0,101.3277,101.4765,101.2979,101.3971,17286.0
2024-09-30 13:00:00,102.23,102.35,102.18,102.32,15385.0,101.3971,101.5161,101.3475,101.4864,15385.0
2024-09-30 13:10:00,102.31,102.33,102.21,102.32,11000.0,101.4765,101.4963,101.3773,101.4864,11000.0
2024-09-30 13:20:00,102.28,102.32,102.27,102.28,8671.0,101.4467,101.4864,101.4368,101.4467,8671.0
2024-09-30 13:30:00,102.28,102.51,102.18,102.48,20205.0,101.4467,101.6748,101.3475,101.6451,20205.0
2024-09-30 13:40:00,102.48,102.55,102.4,102.41,13924.0,101.6451,101.7145,101.5657,101.5756,13924.0
2024-09-30 13:50:00,102.42,102.42,102.15,102.18,55643.0,101.5856,101.5856,101.3178,101.3475,55643.0
2024-09-30 14:00:00,102.17,102.24,101.91,101.91,41134.0,101.3376,101.407,101.0797,101.0797,41134.0
2024-09-30 14:10:00,101.89,101.96,101.62,101.63,63494.0,101.0599,101.1293,100.7921,100.802,63494.0
2024-09-30 14:20:00,101.58,102.01,101.46,101.92,99837.0,100.7524,101.1789,100.6334,101.0896,99837.0
2024-09-30 14:30:00,101.92,102.24,101.7,102.09,31277.0,101.0896,101.407,100.8714,101.2583,31277.0
2024-09-30 14:40:00,102.09,102.39,102.09,102.26,12505.0,101.2583,101.5558,101.2583,101.4269,12505.0
2024-09-30 14:50:00,102.29,102.33,102.09,102.09,13278.0,101.4566,101.4963,101.2583,101.2583,13278.0
2024-09-30 15:00:00,102.04,102.04,101.83,101.98,14527.0,101.2087,101.2087,101.0004,101.1492,14527.0
2024-09-30 15:10:00,102.01,102.05,101.71,101.9,18220.0,101.1789,101.2186,100.8813,101.0698,18220.0
2024-09-30 15:20:00,101.9,102.08,101.79,102.03,23144.0,101.0698,101.2483,100.9607,101.1987,23144.0
2024-09-30 15:30:00,102.03,102.05,101.86,102.0,21478.0,101.1987,101.2186,101.0301,101.169,21478.0
2024-09-30 15:40:00,102.0,102.25,101.97,102.08,55025.0,101.169,101.417,101.1392,101.2483,55025.0
2024-09-30 15:50:00,102.06,102.57,102.0,102.37,330916.0,101.2285,101.7343,101.169,101.536,330916.0
2024-10-01 09:30:00,101.15,101.65,100.56,100.69,71599.0,100.3259,100.8218,99.7407,99.8697,71599.0
2024-10-01 09:40:00,100.68,101.26,100.56,101.13,44551.0,99.8597,100.435,99.7407,100.3061,44551.0
2024-10-01 09:50:00,101.23,101.32,100.5,100.88,64226.0,100.4053,100.4945,99.6812,100.0581,64226.0
2024-10-01 10:00:00,100.97,101.0,100.43,100.59,71290.0,100.1474,100.1771,99.6118,99.7705,71290.0
2024-10-01 10:10:00,100.56,100.67,99.96,100.49,51854.0,99.7407,99.8498,99.1456,99.6713,51854.0
2024-10-01 10:20:00,100.48,100.76,100.18,100.51,108357.0,99.6614,99.9391,99.3638,99.6911,108357.0
2024-10-01 10:30:00,100.45,100.6,100.13,100.4,31877.0,99.6316,99.7804,99.3142,99.582,31877.0
2024-10-01 10:40:00,100.4,100.47,100.11,100.11,47999.0,99.582,99.6515,99.2944,99.2944,47999.0
2024-10-01 10:50:00,100.11,100.41,100.1,100.29,31005.0,99.2944,99.5919,99.2845,99.4729,31005.0
2024-10-01 11:00:00,100.29,100.29,99.88,100.13,37334.0,99.4729,99.4729,99.0663,99.3142,37334.0
2024-10-01 11:10:00,100.15,100.47,99.99,100.46,144728.0,99.3341,99.6515,99.1754,99.6415,144728.0
2024-10-01 11:20:00,100.39,100.78,100.38,100.62,36982.0,99.5721,99.9589,99.5622,99.8002,36982.0
2024-10-01 11:30:00,100.62,100.93,100.46,100.81,31622.0,99.8002,100.1077,99.6415,99.9887,31622.0
2024-10-01 11:40:00,100.87,100.92,100.68,100.77,13659.0,100.0482,100.0978,99.8597,99.949,13659.0
2024-10-01 11:50:00,100.77,101.08,100.66,100.81,64364.0,99.949,100.2565,99.8399,99.9887,64364.0
2024-10-01 12:00:00,100.78,101.28,100.73,101.27,15747.0,99.9589,100.4549,99.9093,100.4449,15747.0
2024-10-01 12:10:00,101.31,101.49,101.27,101.45,18335.0,100.4846,100.6631,100.4449,100.6235,18335.0
2024-10-01 12:20:00,101.49,101.64,101.37,101.38,50361.0,100.6631,100.8119,100.5441,100.554,50361.0
2024-10-01 12:30:00,101.36,101.43,101.07,101.16,23829.0,100.5342,100.6036,100.2466,100.3358,23829.0
2024-10-01 12:40:00,101.13,101.13,100.7,100.8,12480.0,100.3061,100.3061,99.8796,99.9788,12480.0
2024-10-01 12:50:00,100.81,101.17,100.81,101.05,24096.0,99.9887,100.3457,99.9887,100.2267,24096.0
2024-10-01 13:00:00,100.98,101.04,100.86,100.91,12297.0,100.1573,100.2168,100.0383,100.0879,12297.0
2024-10-01 13:10:00,100.94,101.03,100.85,100.92,11594.0,100.1176,100.2069,100.0284,100.0978,11594.0
2024-10-01 13:20:00,100.97,101.02,100.87,100.91,13514.0,100.1474,100.197,100.0482,100.0879,13514.0
2024-10-01 13:30:00,100.91,101.14,100.9,101.07,10629.0,100.0879,100.316,100.0779,100.2466,10629.0
2024-10-01 13:40:00,101.08,101.34,101.07,101.25,14240.0,100.2565,100.5144,100.2466,100.4251,14240.0
2024-10-01 13:50:00,101.25,101.57,101.24,101.51,6173.0,100.4251,100.7425,100.4152,100.683,6173.0
2024-10-01 14:00:00,101.58,101.6,101.39,101.48,16179.0,100.7524,100.7722,100.564,100.6532,16179.0
2024-10-01 14:10:00,101.48,101.75,101.44,101.68,19563.0,100.6532,100.921,100.6135,100.8516,19563.0
2024-10-01 14:20:00,101.67,101.77,101.66,101.77,12531.0,100.8417,100.9409,100.8318,100.9409,12531.0
2024-10-01 14:30:00,101.79,101.88,101.3,101.33,20091.0,100.9607,101.05,100.4747,100.5044,20091.0
2024-10-01 14:40:00,101.31,101.47,101.22,101.36,34828.0,100.4846,100.6433,100.3953,100.5342,34828.0
2024-10-01 14:50:00,101.37,101.5,101.29,101.33,26105.0,100.5441,100.6731,100.4648,100.5044,26105.0
2024-10-01 15:00:00,101.3,101.3,101.13,101.19,20027.0,100.4747,100.4747,100.3061,100.3656,20027.0
2024-10-01 15:10:00,101.22,101.22,101.1,101.17,16428.0,100.3953,100.3953,100.2763,100.3457,16428.0
2024-10-01 15:20:00,101.13,101.25,101.11,101.2,18241.0,100.3061,100.4251,100.2862,100.3755,18241.0
2024-10-01 15:30:00,101.18,101.21,100.83,101.06,49330.0,100.3557,100.3854,100.0085,100.2366,49330.0
2024-10-01 15:40:00,101.03,101.13,100.96,101.01,49818.0,100.2069,100.3061,100.1375,100.1871,49818.0
2024-10-01 15:50:00,100.99,101.01,100.38,100.43,279270.0,100.1672,100.1871,99.5622,99.6118,279270.0
2024-10-02 09:30:00,100.02,100.02,98.83,99.11,26105.0,99.2051,99.2051,98.0248,98.3025,26105.0
2024-10-02 09:40:00,99.09,99.4,98.32,98.95,120620.0,98.2827,98.5902,97.519,98.1438,120620.0
2024-10-02 09:50:00,98.91,99.31,98.77,98.92,19626.0,98.1042,98.5009,97.9653,98.1141,19626.0
2024-10-02 10:00:00,98.93,99.12,98.57,98.85,24594.0,98.124,98.3125,97.7669,98.0447,24594.0
2024-10-02 10:10:00,98.86,99.06,98.35,98.41,60955.0,98.0546,98.2529,97.5487,97.6082,60955.0
2024-10-02 10:20:00,98.42,98.51,98.01,98.14,32637.0,97.6182,97.7074,97.2115,97.3404,32637.0
2024-10-02 10:30:00,98.09,98.33,97.9,98.3,68003.0,97.2908,97.5289,97.1024,97.4991,68003.0
2024-10-02 10:40:00,98.25,98.43,98.16,98.4,45831.0,97.4495,97.6281,97.3603,97.5983,45831.0
2024-10-02 10:50:00,98.4,98.51,98.16,98.19,43545.0,97.5983,97.7074,97.3603,97.39,43545.0
2024-10-02 11:00:00,98.19,98.3,97.52,97.66,61817.0,97.39,97.4991,96.7255,96.8643,61817.0
2024-10-02 11:10:00,97.62,97.69,97.29,97.56,42862.0,96.8247,96.8941,96.4974,96.7652,42862.0
2024-10-02 11:20:00,97.54,97.93,97.48,97.91,39711.0,96.7453,97.1321,96.6858,97.1123,39711.0
2024-10-02 11:30:00,97.95,97.95,97.51,97.86,81225.0,97.152,97.152,96.7156,97.0627,81225.0
2024-10-02 11:40:00,97.86,97.91,97.53,97.62,30688.0,97.0627,97.1123,96.7354,96.8247,30688.0
2024-10-02 11:50:00,97.57,97.78,97.53,97.62,32941.0,96.7751,96.9834,96.7354,96.8247,32941.0
2024-10-02 12:00:00,97.63,97.68,97.31,97.36,47731.0,96.8346,96.8842,96.5172,96.5668,47731.0
2024-10-02 12:10:00,97.35,97.43,96.92,97.17,52780.0,96.5569,96.6362,96.1304,96.3783,52780.0
2024-10-02 12:20:00,97.2,97.46,97.16,97.41,22856.0,96.4081,96.666,96.3684,96.6164,22856.0
2024-10-02 12:30:00,97.41,97.41,96.96,96.98,33027.0,96.6164,96.6164,96.17,96.1899,33027.0
2024-10-02 12:40:00,96.98,96.99,96.81,96.91,30879.0,96.1899,96.1998,96.0213,96.1205,30879.0
2024-10-02 12:50:00,96.95,97.06,96.88,96.97,45669.0,96.1601,96.2692,96.0907,96.18,45669.0
2024-10-02 13:00:00,96.97,97.16,96.96,97.16,57539.0,96.18,96.3684,96.17,96.3684,57539.0
2024-10-02 13:10:00,97.15,97.15,96.87,96.88,56571.0,96.3585,96.3585,96.0808,96.0907,56571.0
2024-10-02 13:20:00,96.86,96.98,96.69,96.8,31515.0,96.0709,96.1899,95.9022,96.0114,31515.0
2024-10-02 13:30:00,96.8,96.81,96.64,96.7,28719.0,96.0114,96.0213,95.8527,95.9122,28719.0
2024-10-02 13:40:00,96.72,96.79,96.7,96.72,31050.0,95.932,96.0014,95.9122,95.932,31050.0
2024-10-02 13:50:00,96.75,96.83,96.66,96.7,34430.0,95.9618,96.0411,95.8725,95.9122,34430.0
2024-10-02 14:00:00,96.7,96.81,96.63,96.63,33269.0,95.9122,96.0213,95.8427,95.8427,33269.0
2024-10-02 14:10:00,96.64,96.86,96.57,96.71,42912.0,95.8527,96.0709,95.7832,95.9221,42912.0
2024-10-02 14:20:00,96.73,96.98,96.66,96.78,42083.0,95.9419,96.1899,95.8725,95.9915,42083.0
2024-10-02 14:30:00,96.88,96.88,96.6,96.66,34779.0,96.0907,96.0907,95.813,95.8725,34779.0
2024-10-02 14:40:00,96.66,97.19,96.66,97.12,52359.0,95.8725,96.3982,95.8725,96.3287,52359.0
2024-10-02 14:50:00,97.11,97.3,96.93,97.09,50543.0,96.3188,96.5073,96.1403,96.299,50543.0
2024-10-02 15:00:00,97.06,97.48,97.03,97.25,43308.0,96.2692,96.6858,96.2395,96.4577,43308.0
2024-10-02 15:10:00,97.28,97.34,97.0,97.06,65230.0,96.4874,96.547,96.2097,96.2692,65230.0
2024-10-02 15:20:00,97.04,97.35,97.0,97.35,40997.0,96.2494,96.5569,96.2097,96.5569,40997.0
2024-10-02 15:30:00,97.39,97.63,97.27,97.53,71485.0,96.5965,96.8346,96.4775,96.7354,71485.0
2024-10-02 15:40:00,97.5,97.92,97.48,97.84,95675.0,96.7056,97.1222,96.6858,97.0429,95675.0
2024-10-02 15:50:00,97.83,98.09,97.62,97.66,299936.0,97.033,97.2908,96.8247,96.8643,299936.0
2024-10-03 09:30:00,97.32,98.49,97.25,98.24,37959.0,96.5271,97.6876,96.4577,97.4396,37959.0
2024-10-03 09:40:00,98.37,98.37,97.25,97.35,26925.0,97.5686,97.5686,96.4577,96.5569,26925.0
2024-10-03 09:50:00,97.42,97.86,97.28,97.8,25502.0,96.6263,97.0627,96.4874,97.0032,25502.0
2024-10-03 10:00:00,97.84,98.18,97.81,98.05,12852.0,97.0429,97.3801,97.0131,97.2512,12852.0
2024-10-03 10:10:00,97.93,98.63,97.91,98.16,33734.0,97.1321,97.8264,97.1123,97.3603,33734.0
2024-10-03 10:20:00,98.11,98.23,97.53,97.88,21015.0,97.3107,97.4297,96.7354,97.0826,21015.0
2024-10-03 10:30:00,97.8,98.12,97.52,98.12,21929.0,97.0032,97.3206,96.7255,97.3206,21929.0
2024-10-03 10:40:00,98.13,98.13,97.74,98.02,11448.0,97.3305,97.3305,96.9437,97.2214,11448.0
2024-10-03 10:50:00,98.06,98.17,97.77,97.83,10295.0,97.2611,97.3702,96.9734,97.033,10295.0
2024-10-03 11:00:00,97.78,97.95,97.7,97.8,7379.0,96.9834,97.152,96.904,97.0032,7379.0
2024-10-03 11:10:00,97.79,98.07,97.69,98.02,6670.0,96.9933,97.271,96.8941,97.2214,6670.0
2024-10-03 11:20:00,98.05,98.15,97.92,98.15,10332.0,97.2512,97.3504,97.1222,97.3504,10332.0
2024-10-03 11:30:00,98.09,98.21,98.05,98.09,8915.0,97.2908,97.4099,97.2512,97.2908,8915.0
2024-10-03 11:40:00,98.12,98.18,98.04,98.18,7495.0,97.3206,97.3801,97.2412,97.3801,7495.0
2024-10-03 11:50:00,98.15,98.25,97.98,98.06,12185.0,97.3504,97.4495,97.1817,97.2611,12185.0
2024-10-03 12:00:00,98.02,98.25,98.02,98.22,7044.0,97.2214,97.4495,97.2214,97.4198,7044.0
2024-10-03 12:10:00,98.25,98.25,98.13,98.15,7582.0,97.4495,97.4495,97.3305,97.3504,7582.0
2024-10-03 12:20:00,98.17,98.38,98.16,98.31,8973.0,97.3702,97.5785,97.3603,97.5091,8973.0
2024-10-03 12:30:00,98.28,98.32,98.2,98.25,9331.0,97.4793,97.519,97.3999,97.4495,9331.0
2024-10-03 12:40:00,98.26,98.26,97.97,98.01,10401.0,97.4595,97.4595,97.1718,97.2115,10401.0
2024-10-03 12:50:00,98.0,98.21,97.87,98.09,8884.0,97.2016,97.4099,97.0726,97.2908,8884.0
2024-10-03 13:00:00,98.03,98.18,97.95,98.13,5925.0,97.2313,97.3801,97.152,97.3305,5925.0
2024-10-03 13:10:00,98.12,98.12,98.02,98.05,8334.0,97.3206,97.3206,97.2214,97.2512,8334.0
2024-10-03 13:20:00,98.04,98.28,98.04,98.15,14660.0,97.2412,97.4793,97.2412,97.3504,14660.0
2024-10-03 13:30:00,98.13,98.33,98.13,98.23,8171.0,97.3305,97.5289,97.3305,97.4297,8171.0
2024-10-03 13:40:00,98.23,98.24,98.07,98.17,13527.0,97.4297,97.4396,97.271,97.3702,13527.0
2024-10-03 13:50:00,98.17,98.39,98.16,98.37,12231.0,97.3702,97.5884,97.3603,97.5686,12231.0
2024-10-03 14:00:00,98.35,98.47,98.33,98.41,18607.0,97.5487,97.6677,97.5289,97.6082,18607.0
2024-10-03 14:10:00,98.4,98.49,98.38,98.46,10956.0,97.5983,97.6876,97.5785,97.6578,10956.0
2024-10-03 14:20:00,98.46,98.49,98.23,98.3,10216.0,97.6578,97.6876,97.4297,97.4991,10216.0
2024-10-03 14:30:00,98.32,98.32,98.08,98.16,12886.0,97.519,97.519,97.2809,97.3603,12886.0
2024-10-03 14:40:00,98.17,98.18,98.04,98.09,10792.0,97.3702,97.3801,97.2412,97.2908,10792.0
2024-10-03 14:50:00,98.12,98.25,98.12,98.15,11220.0,97.3206,97.4495,97.3206,97.3504,11220.0
2024-10-03 15:00:00,98.15,98.25,97.86,97.94,29392.0,97.3504,97.4495,97.0627,97.1421,29392.0
2024-10-03 15:10:00,97.95,98.08,97.88,97.99,20772.0,97.152,97.2809,97.0826,97.1917,20772.0
2024-10-03 15:20:00,97.99,98.13,97.92,98.05,17236.0,97.1917,97.3305,97.1222,97.2512,17236.0
2024-10-03 15:30:00,98.04,98.04,97.8,97.91,27982.0,97.2412,97.2412,97.0032,97.1123,27982.0
2024-10-03 15:40:00,97.95,97.99,97.69,97.78,43014.0,97.152,97.1917,96.8941,96.9834,43014.0
2024-10-03 15:50:00,97.8,98.28,97.74,98.18,172977.0,97.0032,97.4793,96.9437,97.3801,172977.0
2024-10-04 09:30:00,99.34,99.49,98.5,98.6,25756.0,98.5307,98.6794,97.6975,97.7967,25756.0
2024-10-04 09:40:00,98.64,98.73,98.22,98.69,19233.0,97.8364,97.9256,97.4198,97.886,19233.0
2024-10-04 09:50:00,98.57,98.77,98.27,98.27,13429.0,97.7669,97.9653,97.4694,97.4694,13429.0
2024-10-04 10:00:00,98.31,99.04,98.31,98.79,34634.0,97.5091,98.2331,97.5091,97.9851,34634.0
2024-10-04 10:10:00,98.74,99.02,98.52,98.99,18497.0,97.9355,98.2133,97.7173,98.1835,18497.0
2024-10-04 10:20:00,99.01,99.01,98.11,98.17,18330.0,98.2033,98.2033,97.3107,97.3702,18330.0
2024-10-04 10:30:00,98.23,98.7,97.94,97.96,34003.0,97.4297,97.8959,97.1421,97.1619,34003.0
2024-10-04 10:40:00,98.01,98.49,98.01,98.39,9587.0,97.2115,97.6876,97.2115,97.5884,9587.0
2024-10-04 10:50:00,98.39,98.68,98.38,98.65,17410.0,97.5884,97.876,97.5785,97.8463,17410.0
2024-10-04 11:00:00,98.7,98.9,98.57,98.8,12611.0,97.8959,98.0942,97.7669,97.9951,12611.0
2024-10-04 11:10:00,98.8,98.92,98.65,98.81,27421.0,97.9951,98.1141,97.8463,98.005,27421.0
2024-10-04 11:20:00,98.82,98.82,98.42,98.51,18626.0,98.0149,98.0149,97.6182,97.7074,18626.0
2024-10-04 11:30:00,98.46,98.52,98.35,98.35,10778.0,97.6578,97.7173,97.5487,97.5487,10778.0
2024-10-04 11:40:00,98.39,98.45,98.26,98.31,6491.0,97.5884,97.6479,97.4595,97.5091,6491.0
2024-10-04 11:50:00,98.35,98.62,98.27,98.39,13647.0,97.5487,97.8165,97.4694,97.5884,13647.0
2024-10-04 12:00:00,98.4,98.44,98.32,98.33,5752.0,97.5983,97.638,97.519,97.5289,5752.0
2024-10-04 12:10:00,98.42,98.43,98.27,98.36,12660.0,97.6182,97.6281,97.4694,97.5586,12660.0
2024-10-04 12:20:00,98.34,98.42,98.16,98.26,13152.0,97.5388,97.6182,97.3603,97.4595,13152.0
2024-10-04 12:30:00,98.26,98.79,98.24,98.7,45774.0,97.4595,97.9851,97.4396,97.8959,45774.0
2024-10-04 12:40:00,98.7,98.72,98.53,98.57,12525.0,97.8959,97.9157,97.7273,97.7669,12525.0
2024-10-04 12:50:00,98.6,98.69,98.54,98.65,12273.0,97.7967,97.886,97.7372,97.8463,12273.0
2024-10-04 13:00:00,98.66,98.73,98.58,98.6,12819.0,97.8562,97.9256,97.7769,97.7967,12819.0
2024-10-04 13:10:00,98.59,98.77,98.57,98.71,6427.0,97.7868,97.9653,97.7669,97.9058,6427.0
2024-10-04 13:20:00,98.71,98.73,98.54,98.56,18864.0,97.9058,97.9256,97.7372,97.757,18864.0
2024-10-04 13:30:00,98.55,98.58,98.21,98.39,17811.0,97.7471,97.7769,97.4099,97.5884,17811.0
2024-10-04 13:40:00,98.41,98.6,98.41,98.47,8903.0,97.6082,97.7967,97.6082,97.6677,8903.0
2024-10-04 13:50:00,98.48,98.59,98.3,98.44,35296.0,97.6777,97.7868,97.4991,97.638,35296.0
2024-10-04 14:00:00,98.44,98.44,98.09,98.09,13715.0,97.638,97.638,97.2908,97.2908,13715.0
2024-10-04 14:10:00,98.09,98.09,97.83,97.88,19381.0,97.2908,97.2908,97.033,97.0826,19381.0
2024-10-04 14:20:00,97.92,98.12,97.86,97.89,23715.0,97.1222,97.3206,97.0627,97.0925,23715.0
2024-10-04 14:30:00,97.87,97.97,97.85,97.88,16660.0,97.0726,97.1718,97.0528,97.0826,16660.0
2024-10-04 14:40:00,97.89,97.93,97.8,97.85,16884.0,97.0925,97.1321,97.0032,97.0528,16884.0
2024-10-04 14:50:00,97.86,98.06,97.72,97.91,54179.0,97.0627,97.2611,96.9239,97.1123,54179.0
2024-10-04 15:00:00,97.89,97.89,97.53,97.57,41991.0,97.0925,97.0925,96.7354,96.7751,41991.0
2024-10-04 15:10:00,97.56,97.95,97.54,97.95,128686.0,96.7652,97.152,96.7453,97.152,128686.0
2024-10-04 15:20:00,97.95,98.53,97.91,98.11,41619.0,97.152,97.7273,97.1123,97.3107,41619.0
2024-10-04 15:30:00,98.08,98.55,98.06,98.5,37562.0,97.2809,97.7471,97.2611,97.6975,37562.0
2024-10-04 15:40:00,98.5,98.5,98.2,98.38,48194.0,97.6975,97.6975,97.3999,97.5785,48194.0
2024-10-04 15:50:00,98.36,98.69,98.32,98.65,191218.0,97.5586,97.886,97.519,97.8463,191218.0
2024-10-07 09:30:00,98.72,98.72,97.82,97.89,34317.0,97.9157,97.9157,97.023,97.0925,34317.0
2024-10-07 09:40:00,97.73,98.47,97.73,97.86,11146.0,96.9338,97.6677,96.9338,97.0627,11146.0
2024-10-07 09:50:00,98.04,98.56,98.03,98.39,14206.0,97.2412,97.757,97.2313,97.5884,14206.0
2024-10-07 10:00:00,98.32,98.66,98.32,98.56,16818.0,97.519,97.8562,97.519,97.757,16818.0
2024-10-07 10:10:00,98.65,98.99,98.6,98.62,26797.0,97.8463,98.1835,97.7967,97.8165,26797.0
2024-10-07 10:20:00,98.58,98.66,98.35,98.35,8848.0,97.7769,97.8562,97.5487,97.5487,8848.0
2024-10-07 10:30:00,98.38,98.5,98.28,98.36,18131.0,97.5785,97.6975,97.4793,97.5586,18131.0
2024-10-07 10:40:00,98.36,98.51,98.1,98.2,18670.0,97.5586,97.7074,97.3008,97.3999,18670.0
2024-10-07 10:50:00,98.23,98.35,97.9,97.9,7599.0,97.4297,97.5487,97.1024,97.1024,7599.0
2024-10-07 11:00:00,97.94,97.95,97.71,97.77,13888.0,97.1421,97.152,96.9139,96.9734,13888.0
2024-10-07 11:10:00,97.78,97.84,97.64,97.76,14907.0,96.9834,97.0429,96.8445,96.9635,14907.0
2024-10-07 11:20:00,97.73,97.89,97.5,97.61,30680.0,96.9338,97.0925,96.7056,96.8148,30680.0
2024-10-07 11:30:00,97.61,97.61,97.17,97.36,25687.0,96.8148,96.8148,96.3783,96.5668,25687.0
2024-10-07 11:40:00,97.37,97.45,97.14,97.45,50567.0,96.5767,96.6561,96.3486,96.6561,50567.0
2024-10-07 11:50:00,97.39,97.48,97.25,97.34,15094.0,96.5965,96.6858,96.4577,96.547,15094.0
2024-10-07 12:00:00,97.32,97.42,97.22,97.22,21502.0,96.5271,96.6263,96.4279,96.4279,21502.0
2024-10-07 12:10:00,97.21,97.38,97.13,97.29,16206.0,96.418,96.5866,96.3387,96.4974,16206.0
2024-10-07 12:20:00,97.27,97.45,97.26,97.37,12462.0,96.4775,96.6561,96.4676,96.5767,12462.0
2024-10-07 12:30:00,97.4,97.45,97.3,97.32,14157.0,96.6065,96.6561,96.5073,96.5271,14157.0
2024-10-07 12:40:00,97.36,97.39,97.25,97.34,10266.0,96.5668,96.5965,96.4577,96.547,10266.0
2024-10-07 12:50:00,97.33,97.47,97.26,97.3,13020.0,96.537,96.6759,96.4676,96.5073,13020.0
2024-10-07 13:00:00,97.31,97.33,97.18,97.26,14000.0,96.5172,96.537,96.3883,96.4676,14000.0
2024-10-07 13:10:00,97.25,97.29,97.16,97.25,13881.0,96.4577,96.4974,96.3684,96.4577,13881.0
2024-10-07 13:20:00,97.22,97.28,97.06,97.08,13623.0,96.4279,96.4874,96.2692,96.2891,13623.0
2024-10-07 13:30:00,97.08,97.08,96.88,96.88,18856.0,96.2891,96.2891,96.0907,96.0907,18856.0
2024-10-07 13:40:00,96.87,97.0,96.84,96.92,11210.0,96.0808,96.2097,96.051,96.1304,11210.0
2024-10-07 13:50:00,96.92,96.94,96.78,96.93,11434.0,96.1304,96.1502,95.9915,96.1403,11434.0
2024-10-07 14:00:00,96.9,96.91,96.73,96.78,15743.0,96.1105,96.1205,95.9419,95.9915,15743.0
2024-10-07 14:10:00,96.81,96.9,96.76,96.79,14646.0,96.0213,96.1105,95.9717,96.0014,14646.0
2024-10-07 14:20:00,96.81,96.83,96.69,96.73,17371.0,96.0213,96.0411,95.9022,95.9419,17371.0
2024-10-07 14:30:00,96.71,96.71,96.4,96.48,25690.0,95.9221,95.9221,95.6146,95.694,25690.0
2024-10-07 14:40:00,96.51,96.64,96.27,96.38,18208.0,95.7237,95.8527,95.4857,95.5948,18208.0
2024-10-07 14:50:00,96.4,96.5,96.34,96.41,13599.0,95.6146,95.7138,95.5551,95.6245,13599.0
2024-10-07 15:00:00,96.41,96.73,96.36,96.71,21814.0,95.6245,95.9419,95.5749,95.9221,21814.0
2024-10-07 15:10:00,96.72,96.84,96.68,96.76,19478.0,95.932,96.051,95.8923,95.9717,19478.0
2024-10-07 15:20:00,96.76,97.08,96.75,96.93,32678.0,95.9717,96.2891,95.9618,96.1403,32678.0
2024-10-07 15:30:00,96.91,97.03,96.75,96.89,38402.0,96.1205,96.2395,95.9618,96.1006,38402.0
2024-10-07 15:40:00,96.88,96.97,96.61,96.92,77727.0,96.0907,96.18,95.8229,96.1304,77727.0
2024-10-07 15:50:00,96.95,97.58,96.94,97.56,186983.0,96.1601,96.785,96.1502,96.7652,186983.0
2024-10-08 09:30:00,97.75,98.21,97.69,98.1,17741.0,96.9536,97.4099,96.8941,97.3008,17741.0
2024-10-08 09:40:00,98.12,98.28,98.02,98.25,7607.0,97.3206,97.4793,97.2214,97.4495,7607.0
2024-10-08 09:50:00,98.18,98.3,97.97,98.3,33730.0,97.3801,97.4991,97.1718,97.4991,33730.0
2024-10-08 10:00:00,98.3,98.4,98.0,98.0,13282.0,97.4991,97.5983,97.2016,97.2016,13282.0
2024-10-08 10:10:00,98.0,98.3,97.99,98.23,21090.0,97.2016,97.4991,97.1917,97.4297,21090.0
2024-10-08 10:20:00,98.19,98.64,98.11,98.55,117158.0,97.39,97.8364,97.3107,97.7471,117158.0
2024-10-08 10:30:00,98.59,98.67,98.07,98.25,45101.0,97.7868,97.8661,97.271,97.4495,45101.0
2024-10-08 10:40:00,98.2,98.9,98.2,98.9,269532.0,97.3999,98.0942,97.3999,98.0942,269532.0
2024-10-08 10:50:00,98.84,98.85,98.56,98.75,14730.0,98.0347,98.0447,97.757,97.9455,14730.0
2024-10-08 11:00:00,98.74,98.97,98.71,98.93,10891.0,97.9355,98.1637,97.9058,98.124,10891.0
2024-10-08 11:10:00,98.9,99.23,98.89,99.21,21289.0,98.0942,98.4216,98.0843,98.4017,21289.0
2024-10-08 11:20:00,99.14,99.35,99.05,99.29,20631.0,98.3323,98.5406,98.243,98.4811,20631.0
2024-10-08 11:30:00,99.32,99.49,99.32,99.4,11873.0,98.5108,98.6794,98.5108,98.5902,11873.0
2024-10-08 11:40:00,99.41,99.41,99.18,99.26,12044.0,98.6001,98.6001,98.372,98.4513,12044.0
2024-10-08 11:50:00,99.28,99.53,99.27,99.37,13174.0,98.4711,98.7191,98.4612,98.5604,13174.0
2024-10-08 12:00:00,99.36,99.58,99.29,99.53,21897.0,98.5505,98.7687,98.4811,98.7191,21897.0
2024-10-08 12:10:00,99.56,99.61,99.15,99.16,12268.0,98.7489,98.7985,98.3422,98.3521,12268.0
2024-10-08 12:20:00,99.16,99.22,98.95,99.07,14758.0,98.3521,98.4116,98.1438,98.2629,14758.0
2024-10-08 12:30:00,99.08,99.08,98.85,98.94,11193.0,98.2728,98.2728,98.0447,98.1339,11193.0
2024-10-08 12:40:00,98.98,99.29,98.98,99.25,25854.0,98.1736,98.4811,98.1736,98.4414,25854.0
2024-10-08 12:50:00,99.23,99.23,98.99,98.99,9236.0,98.4216,98.4216,98.1835,98.1835,9236.0
2024-10-08 13:00:00,99.0,99.0,98.81,98.82,8261.0,98.1934,98.1934,98.005,98.0149,8261.0
2024-10-08 13:10:00,98.81,99.09,98.81,98.99,13533.0,98.005,98.2827,98.005,98.1835,13533.0
2024-10-08 13:20:00,99.01,99.11,98.94,98.95,10339.0,98.2033,98.3025,98.1339,98.1438,10339.0
2024-10-08 13:30:00,98.92,99.05,98.92,99.01,9502.0,98.1141,98.243,98.1141,98.2033,9502.0
2024-10-08 13:40:00,99.0,99.22,99.0,99.06,10854.0,98.1934,98.4116,98.1934,98.2529,10854.0
2024-10-08 13:50:00,99.04,99.21,98.93,99.15,19039.0,98.2331,98.4017,98.124,98.3422,19039.0
2024-10-08 14:00:00,99.14,99.18,99.08,99.11,14438.0,98.3323,98.372,98.2728,98.3025,14438.0
2024-10-08 14:10:00,99.09,99.17,99.01,99.1,18168.0,98.2827,98.362,98.2033,98.2926,18168.0
2024-10-08 14:20:00,99.08,99.11,98.98,98.98,13412.0,98.2728,98.3025,98.1736,98.1736,13412.0
2024-10-08 14:30:00,98.97,98.98,98.85,98.97,22735.0,98.1637,98.1736,98.0447,98.1637,22735.0
2024-10-08 14:40:00,98.96,98.96,98.81,98.85,8009.0,98.1538,98.1538,98.005,98.0447,8009.0
2024-10-08 14:50:00,98.86,98.94,98.79,98.81,11396.0,98.0546,98.1339,97.9851,98.005,11396.0
2024-10-08 15:00:00,98.79,98.82,98.74,98.76,21761.0,97.9851,98.0149,97.9355,97.9554,21761.0
2024-10-08 15:10:00,98.75,98.78,98.71,98.77,13138.0,97.9455,97.9752,97.9058,97.9653,13138.0
2024-10-08 15:20:00,98.75,98.81,98.64,98.73,20343.0,97.9455,98.005,97.8364,97.9256,20343.0
2024-10-08 15:30:00,98.72,98.95,98.71,98.93,43361.0,97.9157,98.1438,97.9058,98.124,43361.0
2024-10-08 15:40:00,98.92,99.09,98.86,98.91,49960.0,98.1141,98.2827,98.0546,98.1042,49960.0
2024-10-08 15:50:00,98.9,99.14,98.8,98.83,227247.0,98.0942,98.3323,97.9951,98.0248,227247.0
2024-10-09 09:30:00,98.81,98.94,98.29,98.73,19927.0,98.005,98.1339,97.4892,97.9256,19927.0
2024-10-09 09:40:00,98.77,99.06,98.7,98.98,11728.0,97.9653,98.2529,97.8959,98.1736,11728.0
2024-10-09 09:50:00,98.95,99.34,98.9,99.14,11472.0,98.1438,98.5307,98.0942,98.3323,11472.0
2024-10-09 10:00:00,99.19,99.27,98.94,99.0,10361.0,98.3819,98.4612,98.1339,98.1934,10361.0
2024-10-09 10:10:00,99.0,99.22,98.77,98.9,10930.0,98.1934,98.4116,97.9653,98.0942,10930.0
2024-10-09 10:20:00,98.82,98.95,98.72,98.73,27505.0,98.0149,98.1438,97.9157,97.9256,27505.0
2024-10-09 10:30:00,98.78,98.78,98.38,98.54,11134.0,97.9752,97.9752,97.5785,97.7372,11134.0
2024-10-09 10:40:00,98.55,98.67,98.52,98.61,11863.0,97.7471,97.8661,97.7173,97.8066,11863.0
2024-10-09 10:50:00,98.62,98.88,98.42,98.43,276013.0,97.8165,98.0744,97.6182,97.6281,276013.0
2024-10-09 11:00:00,98.43,98.83,98.43,98.79,114128.0,97.6281,98.0248,97.6281,97.9851,114128.0
2024-10-09 11:10:00,98.79,98.95,98.73,98.95,11250.0,97.9851,98.1438,97.9256,98.1438,11250.0
2024-10-09 11:20:00,98.93,99.25,98.91,99.18,19191.0,98.124,98.4414,98.1042,98.372,19191.0
2024-10-09 11:30:00,99.17,99.32,99.14,99.14,11511.0,98.362,98.5108,98.3323,98.3323,11511.0
2024-10-09 11:40:00,99.17,99.5,99.17,99.5,20515.0,98.362,98.6894,98.362,98.6894,20515.0
2024-10-09 11:50:00,99.5,99.58,99.4,99.42,19319.0,98.6894,98.7687,98.5902,98.61,19319.0
2024-10-09 12:00:00,99.43,99.62,99.41,99.6,22628.0,98.6199,98.8084,98.6001,98.7885,22628.0
2024-10-09 12:10:00,99.63,99.74,99.61,99.68,20438.0,98.8183,98.9274,98.7985,98.8679,20438.0
2024-10-09 12:20:00,99.67,99.81,99.67,99.78,31869.0,98.858,98.9968,98.858,98.9671,31869.0
2024-10-09 12:30:00,99.78,99.78,99.52,99.67,32549.0,98.9671,98.9671,98.7092,98.858,32549.0
2024-10-09 12:40:00,99.69,99.87,99.68,99.87,13894.0,98.8778,99.0563,98.8679,99.0563,13894.0
2024-10-09 12:50:00,99.85,99.85,99.51,99.77,34953.0,99.0365,99.0365,98.6993,98.9572,34953.0
2024-10-09 13:00:00,99.77,99.81,99.66,99.78,14080.0,98.9572,98.9968,98.8481,98.9671,14080.0
2024-10-09 13:10:00,99.77,100.1,99.74,100.06,37151.0,98.9572,99.2845,98.9274,99.2448,37151.0
2024-10-09 13:20:00,100.03,100.35,99.98,100.31,24501.0,99.215,99.5324,99.1654,99.4928,24501.0
2024-10-09 13:30:00,100.27,100.42,100.22,100.37,13695.0,99.4531,99.6019,99.4035,99.5523,13695.0
2024-10-09 13:40:00,100.41,100.61,100.37,100.61,28340.0,99.5919,99.7903,99.5523,99.7903,28340.0
2024-10-09 13:50:00,100.56,100.67,100.47,100.59,26956.0,99.7407,99.8498,99.6515,99.7705,26956.0
2024-10-09 14:00:00,100.59,101.0,100.55,100.96,34415.0,99.7705,100.1771,99.7308,100.1375,34415.0
2024-10-09 14:10:00,100.96,100.96,100.48,100.5,23787.0,100.1375,100.1375,99.6614,99.6812,23787.0
2024-10-09 14:20:00,100.5,100.65,100.32,100.44,31765.0,99.6812,99.83,99.5027,99.6217,31765.0
2024-10-09 14:30:00,100.46,100.55,100.33,100.48,31987.0,99.6415,99.7308,99.5126,99.6614,31987.0
2024-10-09 14:40:00,100.47,100.54,100.37,100.52,11827.0,99.6515,99.7209,99.5523,99.701,11827.0
2024-10-09 14:50:00,100.52,100.53,100.39,100.44,9309.0,99.701,99.711,99.5721,99.6217,9309.0
2024-10-09 15:00:00,100.42,100.44,100.26,100.28,16705.0,99.6019,99.6217,99.4432,99.463,16705.0
2024-10-09 15:10:00,100.26,100.29,100.17,100.27,14775.0,99.4432,99.4729,99.3539,99.4531,14775.0
2024-10-09 15:20:00,100.27,100.43,100.23,100.41,26643.0,99.4531,99.6118,99.4134,99.5919,26643.0
2024-10-09 15:30:00,100.41,100.47,100.31,100.4,24242.0,99.5919,99.6515,99.4928,99.582,24242.0
2024-10-09 15:40:00,100.4,100.41,100.16,100.29,35519.0,99.582,99.5919,99.344,99.4729,35519.0
2024-10-09 15:50:00,100.3,100.57,100.27,100.41,221370.0,99.4828,99.7506,99.4531,99.5919,221370.0
2024-10-10 09:30:00,99.07,99.38,98.1,98.2,82892.0,98.2629,98.5703,97.3008,97.3999,82892.0
2024-10-10 09:40:00,98.19,98.67,98.19,98.33,50324.0,97.39,97.8661,97.39,97.5289,50324.0
2024-10-10 09:50:00,98.53,98.62,98.33,98.43,23902.0,97.7273,97.8165,97.5289,97.6281,23902.0
2024-10-10 10:00:00,98.43,98.94,98.21,98.94,43525.0,97.6281,98.1339,97.4099,98.1339,43525.0
2024-10-10 10:10:00,99.07,99.44,98.99,99.39,14096.0,98.2629,98.6298,98.1835,98.5803,14096.0
2024-10-10 10:20:00,99.34,99.47,99.29,99.35,17276.0,98.5307,98.6596,98.4811,98.5406,17276.0
2024-10-10 10:30:00,99.31,99.39,99.1,99.18,14103.0,98.5009,98.5803,98.2926,98.372,14103.0
2024-10-10 10:40:00,99.18,99.33,98.95,99.05,29264.0,98.372,98.5207,98.1438,98.243,29264.0
2024-10-10 10:50:00,99.18,99.29,99.07,99.24,10505.0,98.372,98.4811,98.2629,98.4315,10505.0
2024-10-10 11:00:00,99.26,99.52,99.15,99.52,23469.0,98.4513,98.7092,98.3422,98.7092,23469.0
2024-10-10 11:10:00,99.5,99.57,99.31,99.31,17287.0,98.6894,98.7588,98.5009,98.5009,17287.0
2024-10-10 11:20:00,99.31,99.31,99.06,99.14,18393.0,98.5009,98.5009,98.2529,98.3323,18393.0
2024-10-10 11:30:00,99.2,99.37,99.17,99.36,14314.0,98.3918,98.5604,98.362,98.5505,14314.0
2024-10-10 11:40:00,99.31,99.44,99.01,99.03,24128.0,98.5009,98.6298,98.2033,98.2232,24128.0
2024-10-10 11:50:00,99.07,99.17,98.93,99.03,53484.0,98.2629,98.362,98.124,98.2232,53484.0
2024-10-10 12:00:00,99.01,99.08,98.83,98.88,15285.0,98.2033,98.2728,98.0248,98.0744,15285.0
2024-10-10 12:10:00,98.93,99.17,98.91,98.95,36907.0,98.124,98.362,98.1042,98.1438,36907.0
2024-10-10 12:20:00,98.95,98.95,98.82,98.95,10877.0,98.1438,98.1438,98.0149,98.1438,10877.0
2024-10-10 12:30:00,98.94,99.07,98.9,99.04,10814.0,98.1339,98.2629,98.0942,98.2331,10814.0
2024-10-10 12:40:00,99.03,99.06,98.84,98.92,61805.0,98.2232,98.2529,98.0347,98.1141,61805.0
2024-10-10 12:50:00,98.87,98.89,98.78,98.8,25164.0,98.0645,98.0843,97.9752,97.9951,25164.0
2024-10-10 13:00:00,98.81,98.82,98.56,98.56,27984.0,98.005,98.0149,97.757,97.757,27984.0
2024-10-10 13:10:00,98.52,98.87,98.52,98.87,15114.0,97.7173,98.0645,97.7173,98.0645,15114.0
2024-10-10 13:20:00,98.9,98.96,98.84,98.85,13789.0,98.0942,98.1538,98.0347,98.0447,13789.0
2024-10-10 13:30:00,98.8,98.94,98.79,98.84,70000.0,97.9951,98.1339,97.9851,98.0347,70000.0
2024-10-10 13:40:00,98.85,98.94,98.79,98.81,27418.0,98.0447,98.1339,97.9851,98.005,27418.0
2024-10-10 13:50:00,98.83,99.05,98.73,99.05,30580.0,98.0248,98.243,97.9256,98.243,30580.0
2024-10-10 14:00:00,99.05,99.05,98.89,98.91,10624.0,98.243,98.243,98.0843,98.1042,10624.0
2024-10-10 14:10:00,98.94,98.94,98.64,98.67,16455.0,98.1339,98.1339,97.8364,97.8661,16455.0
2024-10-10 14:20:00,98.66,98.75,98.64,98.7,13730.0,97.8562,97.9455,97.8364,97.8959,13730.0
2024-10-10 14:30:00,98.7,98.82,98.69,98.77,24531.0,97.8959,98.0149,97.886,97.9653,24531.0
2024-10-10 14:40:00,98.76,98.9,98.73,98.88,20259.0,97.9554,98.0942,97.9256,98.0744,20259.0
2024-10-10 14:50:00,98.87,98.89,98.74,98.82,83805.0,98.0645,98.0843,97.9355,98.0149,83805.0
2024-10-10 15:00:00,98.82,98.85,98.57,98.8,51221.0,98.0149,98.0447,97.7669,97.9951,51221.0
2024-10-10 15:10:00,98.8,98.82,98.64,98.73,33917.0,97.9951,98.0149,97.8364,97.9256,33917.0
2024-10-10 15:20:00,98.74,98.77,98.65,98.7,28787.0,97.9355,97.9653,97.8463,97.8959,28787.0
2024-10-10 15:30:00,98.7,98.92,98.69,98.89,37636.0,97.8959,98.1141,97.886,98.0843,37636.0
2024-10-10 15:40:00,98.9,98.99,98.88,98.92,29658.0,98.0942,98.1835,98.0744,98.1141,29658.0
2024-10-10 15:50:00,98.93,99.24,98.84,98.89,170455.0,98.124,98.4315,98.0347,98.0843,170455.0
2024-10-11 09:30:00,98.9,99.4,98.77,98.95,24672.0,98.0942,98.5902,97.9653,98.1438,24672.0
2024-10-11 09:40:00,99.05,99.13,98.71,98.88,23303.0,98.243,98.3224,97.9058,98.0744,23303.0
2024-10-11 09:50:00,98.9,99.26,98.74,99.26,119855.0,98.0942,98.4513,97.9355,98.4513,119855.0
2024-10-11 10:00:00,99.28,99.79,99.18,99.7,24430.0,98.4711,98.977,98.372,98.8877,24430.0
2024-10-11 10:10:00,99.75,100.17,99.75,100.07,16738.0,98.9373,99.3539,98.9373,99.2547,16738.0
2024-10-11 10:20:00,100.02,100.1,99.82,100.02,15074.0,99.2051,99.2845,99.0067,99.2051,15074.0
2024-10-11 10:30:00,100.02,100.08,99.6,99.68,7935.0,99.2051,99.2646,98.7885,98.8679,7935.0
2024-10-11 10:40:00,99.69,99.73,99.48,99.65,7154.0,98.8778,98.9175,98.6695,98.8381,7154.0
2024-10-11 10:50:00,99.71,99.84,99.68,99.79,6684.0,98.8976,99.0266,98.8679,98.977,6684.0
2024-10-11 11:00:00,99.72,99.72,99.43,99.62,8431.0,98.9076,98.9076,98.6199,98.8084,8431.0
2024-10-11 11:10:00,99.57,99.83,99.54,99.79,32078.0,98.7588,99.0167,98.729,98.977,32078.0
2024-10-11 11:20:00,99.78,99.83,99.61,99.65,9767.0,98.9671,99.0167,98.7985,98.8381,9767.0
2024-10-11 11:30:00,99.67,99.97,99.65,99.96,8693.0,98.858,99.1555,98.8381,99.1456,8693.0
2024-10-11 11:40:00,99.96,100.08,99.95,99.98,8267.0,99.1456,99.2646,99.1357,99.1654,8267.0
2024-10-11 11:50:00,99.98,100.0,99.8,99.8,8845.0,99.1654,99.1853,98.9869,98.9869,8845.0
2024-10-11 12:00:00,99.86,99.89,99.64,99.68,4135.0,99.0464,99.0762,98.8282,98.8679,4135.0
2024-10-11 12:10:00,99.62,99.69,99.57,99.64,3044.0,98.8084,98.8778,98.7588,98.8282,3044.0
2024-10-11 12:20:00,99.62,99.63,99.52,99.63,6231.0,98.8084,98.8183,98.7092,98.8183,6231.0
2024-10-11 12:30:00,99.55,99.91,99.54,99.91,10686.0,98.7389,99.096,98.729,99.096,10686.0
2024-10-11 12:40:00,99.92,100.07,99.86,100.04,11351.0,99.1059,99.2547,99.0464,99.225,11351.0
2024-10-11 12:50:00,100.07,100.24,100.07,100.11,15619.0,99.2547,99.4233,99.2547,99.2944,15619.0
2024-10-11 13:00:00,100.1,100.21,100.03,100.05,12655.0,99.2845,99.3936,99.215,99.2349,12655.0
2024-10-11 13:10:00,100.08,100.31,100.07,100.2,21278.0,99.2646,99.4928,99.2547,99.3837,21278.0
2024-10-11 13:20:00,100.21,100.33,100.14,100.18,15664.0,99.3936,99.5126,99.3241,99.3638,15664.0
2024-10-11 13:30:00,100.18,100.42,100.18,100.42,15711.0,99.3638,99.6019,99.3638,99.6019,15711.0
2024-10-11 13:40:00,100.44,100.57,100.4,100.52,20614.0,99.6217,99.7506,99.582,99.701,20614.0
2024-10-11 13:50:00,100.52,100.54,100.33,100.48,18170.0,99.701,99.7209,99.5126,99.6614,18170.0
2024-10-11 14:00:00,100.49,100.52,100.32,100.32,15769.0,99.6713,99.701,99.5027,99.5027,15769.0
2024-10-11 14:10:00,100.31,100.46,100.3,100.38,13435.0,99.4928,99.6415,99.4828,99.5622,13435.0
2024-10-11 14:20:00,100.36,100.36,100.18,100.23,11964.0,99.5423,99.5423,99.3638,99.4134,11964.0
2024-10-11 14:30:00,100.31,100.34,100.2,100.24,10519.0,99.4928,99.5225,99.3837,99.4233,10519.0
2024-10-11 14:40:00,100.19,100.29,100.18,100.27,7026.0,99.3737,99.4729,99.3638,99.4531,7026.0
2024-10-11 14:50:00,100.27,100.34,100.23,100.31,25695.0,99.4531,99.5225,99.4134,99.4928,25695.0
2024-10-11 15:00:00,100.29,100.29,100.14,100.23,10473.0,99.4729,99.4729,99.3241,99.4134,10473.0
2024-10-11 15:10:00,100.21,100.38,100.13,100.37,29046.0,99.3936,99.5622,99.3142,99.5523,29046.0
2024-10-11 15:20:00,100.39,100.53,100.37,100.44,73139.0,99.5721,99.711,99.5523,99.6217,73139.0
2024-10-11 15:30:00,100.44,100.64,100.41,100.44,78338.0,99.6217,99.8201,99.5919,99.6217,78338.0
2024-10-11 15:40:00,100.42,100.67,100.37,100.55,59721.0,99.6019,99.8498,99.5523,99.7308,59721.0
2024-10-11 15:50:00,100.56,100.7,100.47,100.6,210795.0,99.7407,99.8796,99.6515,99.7804,210795.0
2024-10-14 09:30:00,100.56,100.74,99.91,99.96,17774.0,99.7407,99.9193,99.096,99.1456,17774.0
2024-10-14 09:40:00,100.1,100.52,99.9,100.52,10484.0,99.2845,99.701,99.0861,99.701,10484.0
2024-10-14 09:50:00,100.58,100.63,100.33,100.63,12514.0,99.7606,99.8101,99.5126,99.8101,12514.0
2024-10-14 10:00:00,100.63,100.85,100.58,100.82,15386.0,99.8101,100.0284,99.7606,99.9986,15386.0
2024-10-14 10:10:00,100.82,100.92,100.74,100.81,8304.0,99.9986,100.0978,99.9193,99.9887,8304.0
2024-10-14 10:20:00,100.92,101.21,100.79,101.0,6169.0,100.0978,100.3854,99.9688,100.1771,6169.0
2024-10-14 10:30:00,100.95,101.21,100.88,100.94,10744.0,100.1275,100.3854,100.0581,100.1176,10744.0
2024-10-14 10:40:00,101.0,101.06,100.76,100.83,17293.0,100.1771,100.2366,99.9391,100.0085,17293.0
2024-10-14 10:50:00,100.83,101.15,100.73,100.92,7258.0,100.0085,100.3259,99.9093,100.0978,7258.0
2024-10-14 11:00:00,100.9,101.12,100.88,101.12,5410.0,100.0779,100.2962,100.0581,100.2962,5410.0
2024-10-14 11:10:00,101.09,101.48,101.09,101.39,19938.0,100.2664,100.6532,100.2664,100.564,19938.0
2024-10-14 11:20:00,101.45,101.62,101.36,101.62,10036.0,100.6235,100.7921,100.5342,100.7921,10036.0
2024-10-14 11:30:00,101.62,101.7,101.57,101.62,13865.0,100.7921,100.8714,100.7425,100.7921,13865.0
2024-10-14 11:40:00,101.63,101.74,101.54,101.73,9069.0,100.802,100.9111,100.7127,100.9012,9069.0
2024-10-14 11:50:00,101.72,102.07,101.72,102.04,10080.0,100.8913,101.2384,100.8913,101.2087,10080.0
2024-10-14 12:00:00,102.09,102.24,102.03,102.06,18462.0,101.2583,101.407,101.1987,101.2285,18462.0
2024-10-14 12:10:00,102.02,102.08,101.87,101.99,9125.0,101.1888,101.2483,101.04,101.1591,9125.0
2024-10-14 12:20:00,102.0,102.11,101.93,102.11,9753.0,101.169,101.2781,101.0996,101.2781,9753.0
2024-10-14 12:30:00,102.07,102.17,102.07,102.15,5907.0,101.2384,101.3376,101.2384,101.3178,5907.0
2024-10-14 12:40:00,102.15,102.2,102.05,102.11,13352.0,101.3178,101.3674,101.2186,101.2781,13352.0
2024-10-14 12:50:00,102.11,102.22,102.11,102.2,4044.0,101.2781,101.3872,101.2781,101.3674,4044.0
2024-10-14 13:00:00,102.17,102.17,101.97,101.97,5510.0,101.3376,101.3376,101.1392,101.1392,5510.0
2024-10-14 13:10:00,101.99,102.04,101.9,102.02,8021.0,101.1591,101.2087,101.0698,101.1888,8021.0
2024-10-14 13:20:00,101.99,102.04,101.95,102.04,4304.0,101.1591,101.2087,101.1194,101.2087,4304.0
2024-10-14 13:30:00,102.04,102.07,101.98,102.07,8923.0,101.2087,101.2384,101.1492,101.2384,8923.0
2024-10-14 13:40:00,102.05,102.08,102.02,102.02,6281.0,101.2186,101.2483,101.1888,101.1888,6281.0
2024-10-14 13:50:00,102.04,102.18,102.04,102.17,5586.0,101.2087,101.3475,101.2087,101.3376,5586.0
2024-10-14 14:00:00,102.17,102.52,102.15,102.47,14427.0,101.3376,101.6848,101.3178,101.6352,14427.0
2024-10-14 14:10:00,102.44,102.47,102.31,102.34,6070.0,101.6054,101.6352,101.4765,101.5062,6070.0
2024-10-14 14:20:00,102.34,102.5,102.32,102.48,10699.0,101.5062,101.6649,101.4864,101.6451,10699.0
2024-10-14 14:30:00,102.51,102.62,102.5,102.52,9642.0,101.6748,101.7839,101.6649,101.6848,9642.0
2024-10-14 14:40:00,102.52,102.62,102.51,102.51,8251.0,101.6848,101.7839,101.6748,101.6748,8251.0
2024-10-14 14:50:00,102.51,102.58,102.49,102.5,9135.0,101.6748,101.7443,101.655,101.6649,9135.0
2024-10-14 15:00:00,102.5,102.5,102.17,102.22,8170.0,101.6649,101.6649,101.3376,101.3872,8170.0
2024-10-14 15:10:00,102.19,102.32,102.18,102.28,13123.0,101.3574,101.4864,101.3475,101.4467,13123.0
2024-10-14 15:20:00,102.28,102.3,102.1,102.17,25056.0,101.4467,101.4665,101.2682,101.3376,25056.0
2024-10-14 15:30:00,102.16,102.5,102.1,102.43,41516.0,101.3277,101.6649,101.2682,101.5955,41516.0
2024-10-14 15:40:00,102.45,102.62,102.41,102.6,26667.0,101.6153,101.7839,101.5756,101.7641,26667.0
2024-10-14 15:50:00,102.59,102.77,102.39,102.65,148197.0,101.7542,101.9327,101.5558,101.8137,148197.0
2024-10-15 09:30:00,103.0,103.24,102.41,103.12,19884.0,102.1608,102.3989,101.5756,102.2799,19884.0
2024-10-15 09:40:00,103.25,103.92,103.09,103.85,16603.0,102.4088,103.0733,102.2501,103.0039,16603.0
2024-10-15 09:50:00,103.76,103.89,103.56,103.7,9223.0,102.9146,103.0436,102.7163,102.8551,9223.0
2024-10-15 10:00:00,103.7,103.75,103.08,103.24,14727.0,102.8551,102.9047,102.2402,102.3989,14727.0
2024-10-15 10:10:00,103.33,103.61,103.24,103.59,21206.0,102.4882,102.7659,102.3989,102.746,21206.0
2024-10-15 10:20:00,103.64,103.72,103.25,103.54,10017.0,102.7956,102.875,102.4088,102.6964,10017.0
2024-10-15 10:30:00,103.52,103.84,103.38,103.59,12481.0,102.6766,102.994,102.5377,102.746,12481.0
2024-10-15 10:40:00,103.66,103.79,103.27,103.36,11823.0,102.8155,102.9444,102.4286,102.5179,11823.0
2024-10-15 10:50:00,103.27,103.63,103.25,103.47,43745.0,102.4286,102.7857,102.4088,102.627,43745.0
2024-10-15 11:00:00,103.41,103.67,103.25,103.67,9206.0,102.5675,102.8254,102.4088,102.8254,9206.0
2024-10-15 11:10:00,103.65,103.89,103.64,103.87,9662.0,102.8055,103.0436,102.7956,103.0238,9662.0
2024-10-15 11:20:00,103.91,103.99,103.75,103.79,7972.0,103.0634,103.1428,102.9047,102.9444,7972.0
2024-10-15 11:30:00,103.86,103.87,103.58,103.64,7226.0,103.0138,103.0238,102.7361,102.7956,7226.0
2024-10-15 11:40:00,103.61,103.74,103.45,103.45,8822.0,102.7659,102.8948,102.6072,102.6072,8822.0
2024-10-15 11:50:00,103.43,103.52,103.3,103.51,10517.0,102.5873,102.6766,102.4584,102.6667,10517.0
2024-10-15 12:00:00,103.5,103.51,103.22,103.22,14751.0,102.6568,102.6667,102.379,102.379,14751.0
2024-10-15 12:10:00,103.23,103.26,102.99,103.12,53949.0,102.389,102.4187,102.1509,102.2799,53949.0
2024-10-15 12:20:00,103.09,103.13,102.81,102.88,14953.0,102.2501,102.2898,101.9724,102.0418,14953.0
2024-10-15 12:30:00,102.87,103.02,102.68,102.68,13995.0,102.0319,102.1807,101.8434,101.8434,13995.0
2024-10-15 12:40:00,102.64,102.76,102.42,102.76,20564.0,101.8038,101.9228,101.5856,101.9228,20564.0
2024-10-15 12:50:00,102.71,102.84,102.67,102.77,10353.0,101.8732,102.0021,101.8335,101.9327,10353.0
2024-10-15 13:00:00,102.74,102.85,102.71,102.76,19421.0,101.903,102.0121,101.8732,101.9228,19421.0
2024-10-15 13:10:00,102.75,102.82,102.59,102.78,30682.0,101.9129,101.9823,101.7542,101.9426,30682.0
2024-10-15 13:20:00,102.81,102.92,102.53,102.92,14595.0,101.9724,102.0815,101.6947,102.0815,14595.0
2024-10-15 13:30:00,102.95,103.06,102.93,102.93,7028.0,102.1112,102.2204,102.0914,102.0914,7028.0
2024-10-15 13:40:00,102.97,103.17,102.96,103.04,9551.0,102.1311,102.3295,102.1212,102.2005,9551.0
2024-10-15 13:50:00,103.05,103.08,102.71,102.84,12119.0,102.2104,102.2402,101.8732,102.0021,12119.0
2024-10-15 14:00:00,102.8,102.89,102.73,102.8,17281.0,101.9625,102.0517,101.893,101.9625,17281.0
2024-10-15 14:10:00,102.8,102.9,102.7,102.76,24035.0,101.9625,102.0617,101.8633,101.9228,24035.0
2024-10-15 14:20:00,102.76,102.76,102.39,102.5,18852.0,101.9228,101.9228,101.5558,101.6649,18852.0
2024-10-15 14:30:00,102.5,102.6,102.49,102.6,14995.0,101.6649,101.7641,101.655,101.7641,14995.0
2024-10-15 14:40:00,102.58,102.67,102.55,102.6,9369.0,101.7443,101.8335,101.7145,101.7641,9369.0
2024-10-15 14:50:00,102.59,102.73,102.58,102.73,61768.0,101.7542,101.893,101.7443,101.893,61768.0
2024-10-15 15:00:00,102.7,102.79,102.5,102.63,23327.0,101.8633,101.9526,101.6649,101.7939,23327.0
2024-10-15 15:10:00,102.65,102.81,102.65,102.81,5849.0,101.8137,101.9724,101.8137,101.9724,5849.0
2024-10-15 15:20:00,102.8,102.88,102.69,102.72,34936.0,101.9625,102.0418,101.8534,101.8831,34936.0
2024-10-15 15:30:00,102.7,102.93,102.68,102.93,41585.0,101.8633,102.0914,101.8434,102.0914,41585.0
2024-10-15 15:40:00,102.91,102.95,102.71,102.84,44276.0,102.0716,102.1112,101.8732,102.0021,44276.0
2024-10-15 15:50:00,102.85,102.91,102.71,102.89,215674.0,102.0121,102.0716,101.8732,102.0517,215674.0
2024-10-16 09:30:00,102.51,103.42,102.46,103.0,27402.0,101.6748,102.5774,101.6252,102.1608,27402.0
2024-10-16 09:40:00,103.0,103.5,102.92,103.46,7571.0,102.1608,102.6568,102.0815,102.6171,7571.0
2024-10-16 09:50:00,103.28,103.53,103.09,103.53,33571.0,102.4386,102.6865,102.2501,102.6865,33571.0
2024-10-16 10:00:00,103.46,103.78,103.4,103.69,13824.0,102.6171,102.9345,102.5576,102.8452,13824.0
2024-10-16 10:10:00,103.62,103.62,103.35,103.44,10813.0,102.7758,102.7758,102.508,102.5973,10813.0
2024-10-16 10:20:00,103.31,103.41,103.07,103.36,14335.0,102.4683,102.5675,102.2303,102.5179,14335.0
2024-10-16 10:30:00,103.25,103.64,103.17,103.5,6503.0,102.4088,102.7956,102.3295,102.6568,6503.0
2024-10-16 10:40:00,103.53,103.55,103.25,103.33,11018.0,102.6865,102.7064,102.4088,102.4882,11018.0
2024-10-16 10:50:00,103.36,103.6,103.2,103.33,140346.0,102.5179,102.756,102.3592,102.4882,140346.0
2024-10-16 11:00:00,103.27,103.28,102.83,102.91,5983.0,102.4286,102.4386,101.9922,102.0716,5983.0
2024-10-16 11:10:00,102.81,103.06,102.76,103.01,6214.0,101.9724,102.2204,101.9228,102.1708,6214.0
2024-10-16 11:20:00,102.81,102.88,102.68,102.78,5110.0,101.9724,102.0418,101.8434,101.9426,5110.0
2024-10-16 11:30:00,102.74,102.88,102.71,102.75,8166.0,101.903,102.0418,101.8732,101.9129,8166.0
2024-10-16 11:40:00,102.81,102.88,102.79,102.86,4024.0,101.9724,102.0418,101.9526,102.022,4024.0
2024-10-16 11:50:00,102.8,102.87,102.75,102.87,9978.0,101.9625,102.0319,101.9129,102.0319,9978.0
2024-10-16 12:00:00,102.83,102.92,102.42,102.42,7255.0,101.9922,102.0815,101.5856,101.5856,7255.0
2024-10-16 12:10:00,102.42,102.5,102.28,102.37,5908.0,101.5856,101.6649,101.4467,101.536,5908.0
2024-10-16 12:20:00,102.33,102.36,102.07,102.2,7119.0,101.4963,101.5261,101.2384,101.3674,7119.0
2024-10-16 12:30:00,102.09,102.13,101.93,102.02,8412.0,101.2583,101.2979,101.0996,101.1888,8412.0
2024-10-16 12:40:00,102.02,102.03,101.92,101.97,7408.0,101.1888,101.1987,101.0896,101.1392,7408.0
2024-10-16 12:50:00,101.95,102.1,101.88,102.1,22701.0,101.1194,101.2682,101.05,101.2682,22701.0
2024-10-16 13:00:00,102.18,102.24,102.03,102.15,8295.0,101.3475,101.407,101.1987,101.3178,8295.0
2024-10-16 13:10:00,102.13,102.44,102.1,102.3,60886.0,101.2979,101.6054,101.2682,101.4665,60886.0
2024-10-16 13:20:00,102.32,102.47,102.31,102.39,7008.0,101.4864,101.6352,101.4765,101.5558,7008.0
2024-10-16 13:30:00,102.33,102.52,102.33,102.5,7958.0,101.4963,101.6848,101.4963,101.6649,7958.0
2024-10-16 13:40:00,102.49,102.51,102.39,102.45,4217.0,101.655,101.6748,101.5558,101.6153,4217.0
2024-10-16 13:50:00,102.43,102.46,102.25,102.35,38759.0,101.5955,101.6252,101.417,101.5161,38759.0
2024-10-16 14:00:00,102.34,102.42,102.32,102.38,3660.0,101.5062,101.5856,101.4864,101.5459,3660.0
2024-10-16 14:10:00,102.38,102.4,102.29,102.31,7659.0,101.5459,101.5657,101.4566,101.4765,7659.0
2024-10-16 14:20:00,102.31,102.43,102.25,102.27,17765.0,101.4765,101.5955,101.417,101.4368,17765.0
2024-10-16 14:30:00,102.35,102.43,102.27,102.33,9581.0,101.5161,101.5955,101.4368,101.4963,9581.0
2024-10-16 14:40:00,102.34,102.37,101.94,102.13,28115.0,101.5062,101.536,101.1095,101.2979,28115.0
2024-10-16 14:50:00,102.06,102.08,101.8,101.98,15830.0,101.2285,101.2483,100.9706,101.1492,15830.0
2024-10-16 15:00:00,102.02,102.13,101.93,102.02,64952.0,101.1888,101.2979,101.0996,101.1888,64952.0
2024-10-16 15:10:00,102.01,102.18,101.97,102.12,29998.0,101.1789,101.3475,101.1392,101.288,29998.0
2024-10-16 15:20:00,102.12,102.19,101.98,102.19,16685.0,101.288,101.3574,101.1492,101.3574,16685.0
2024-10-16 15:30:00,102.14,102.29,102.05,102.25,14354.0,101.3078,101.4566,101.2186,101.417,14354.0
2024-10-16 15:40:00,102.24,102.28,102.0,102.07,28332.0,101.407,101.4467,101.169,101.2384,28332.0
2024-10-16 15:50:00,102.06,102.11,101.57,101.73,280114.0,101.2285,101.2781,100.7425,100.9012,280114.0
2024-10-17 09:30:00,102.19,102.56,100.07,100.49,50006.0,101.3574,101.7244,99.2547,99.6713,50006.0
2024-10-17 09:40:00,100.5,101.5,100.36,101.34,167826.0,99.6812,100.6731,99.5423,100.5144,167826.0
2024-10-17 09:50:00,101.34,101.67,101.08,101.43,27166.0,100.5144,100.8417,100.2565,100.6036,27166.0
2024-10-17 10:00:00,101.44,101.48,100.69,101.14,30532.0,100.6135,100.6532,99.8697,100.316,30532.0
2024-10-17 10:10:00,101.14,101.14,100.76,100.89,21534.0,100.316,100.316,99.9391,100.068,21534.0
2024-10-17 10:20:00,100.89,100.98,100.59,100.72,47466.0,100.068,100.1573,99.7705,99.8994,47466.0
2024-10-17 10:30:00,100.74,100.94,100.68,100.94,23800.0,99.9193,100.1176,99.8597,100.1176,23800.0
2024-10-17 10:40:00,100.92,100.96,100.73,100.85,40470.0,100.0978,100.1375,99.9093,100.0284,40470.0
2024-10-17 10:50:00,100.87,101.04,100.8,100.86,9186.0,100.0482,100.2168,99.9788,100.0383,9186.0
2024-10-17 11:00:00,100.85,100.89,100.75,100.8,21344.0,100.0284,100.068,99.9292,99.9788,21344.0
2024-10-17 11:10:00,100.83,100.97,100.78,100.85,9777.0,100.0085,100.1474,99.9589,100.0284,9777.0
2024-10-17 11:20:00,100.89,100.99,100.79,100.98,9664.0,100.068,100.1672,99.9688,100.1573,9664.0
2024-10-17 11:30:00,100.99,101.1,100.9,101.1,9279.0,100.1672,100.2763,100.0779,100.2763,9279.0
2024-10-17 11:40:00,101.14,101.17,101.0,101.08,21180.0,100.316,100.3457,100.1771,100.2565,21180.0
2024-10-17 11:50:00,101.03,101.21,101.01,101.09,16887.0,100.2069,100.3854,100.1871,100.2664,16887.0
2024-10-17 12:00:00,101.09,101.17,101.05,101.12,12412.0,100.2664,100.3457,100.2267,100.2962,12412.0
2024-10-17 12:10:00,101.13,101.18,101.05,101.16,15744.0,100.3061,100.3557,100.2267,100.3358,15744.0
2024-10-17 12:20:00,101.18,101.33,101.09,101.31,36728.0,100.3557,100.5044,100.2664,100.4846,36728.0
2024-10-17 12:30:00,101.27,101.58,101.25,101.55,10227.0,100.4449,100.7524,100.4251,100.7227,10227.0
2024-10-17 12:40:00,101.63,101.69,101.57,101.62,7262.0,100.802,100.8615,100.7425,100.7921,7262.0
2024-10-17 12:50:00,101.65,101.82,101.61,101.76,13065.0,100.8218,100.9905,100.7822,100.9309,13065.0
2024-10-17 13:00:00,101.8,101.84,101.74,101.75,7383.0,100.9706,101.0103,100.9111,100.921,7383.0
2024-10-17 13:10:00,101.78,101.8,101.63,101.64,8515.0,100.9508,100.9706,100.802,100.8119,8515.0
2024-10-17 13:20:00,101.67,101.7,101.43,101.43,16466.0,100.8417,100.8714,100.6036,100.6036,16466.0
2024-10-17 13:30:00,101.46,101.56,101.41,101.51,18313.0,100.6334,100.7326,100.5838,100.683,18313.0
2024-10-17 13:40:00,101.49,101.63,101.43,101.59,8537.0,100.6631,100.802,100.6036,100.7623,8537.0
2024-10-17 13:50:00,101.62,101.68,101.44,101.45,13378.0,100.7921,100.8516,100.6135,100.6235,13378.0
2024-10-17 14:00:00,101.45,101.46,101.13,101.15,8487.0,100.6235,100.6334,100.3061,100.3259,8487.0
2024-10-17 14:10:00,101.16,101.28,101.16,101.23,4849.0,100.3358,100.4549,100.3358,100.4053,4849.0
2024-10-17 14:20:00,101.18,101.3,101.18,101.21,5685.0,100.3557,100.4747,100.3557,100.3854,5685.0
2024-10-17 14:30:00,101.17,101.28,101.17,101.23,6104.0,100.3457,100.4549,100.3457,100.4053,6104.0
2024-10-17 14:40:00,101.25,101.25,100.99,101.11,28879.0,100.4251,100.4251,100.1672,100.2862,28879.0
2024-10-17 14:50:00,101.11,101.19,101.01,101.13,29290.0,100.2862,100.3656,100.1871,100.3061,29290.0
2024-10-17 15:00:00,101.15,101.17,101.0,101.05,28131.0,100.3259,100.3457,100.1771,100.2267,28131.0
2024-10-17 15:10:00,101.05,101.39,101.04,101.34,27333.0,100.2267,100.564,100.2168,100.5144,27333.0
2024-10-17 15:20:00,101.31,101.51,101.3,101.42,29454.0,100.4846,100.683,100.4747,100.5937,29454.0
2024-10-17 15:30:00,101.41,101.53,101.37,101.45,34650.0,100.5838,100.7028,100.5441,100.6235,34650.0
2024-10-17 15:40:00,101.48,101.71,101.45,101.69,35679.0,100.6532,100.8813,100.6235,100.8615,35679.0
2024-10-17 15:50:00,101.73,101.73,101.43,101.6,157186.0,100.9012,100.9012,100.6036,100.7722,157186.0
2024-10-18 09:30:00,101.8,101.8,100.36,100.8,126246.0,100.9706,100.9706,99.5423,99.9788,126246.0
2024-10-18 09:40:00,100.87,101.35,100.82,101.2,18263.0,100.0482,100.5243,99.9986,100.3755,18263.0
2024-10-18 09:50:00,101.12,101.34,100.89,101.25,18614.0,100.2962,100.5144,100.068,100.4251,18614.0
2024-10-18 10:00:00,101.26,101.45,100.99,101.45,16742.0,100.435,100.6235,100.1672,100.6235,16742.0
2024-10-18 10:10:00,101.49,101.55,101.35,101.48,13078.0,100.6631,100.7227,100.5243,100.6532,13078.0
2024-10-18 10:20:00,101.48,101.48,101.0,101.25,10765.0,100.6532,100.6532,100.1771,100.4251,10765.0
2024-10-18 10:30:00,101.3,101.3,101.08,101.28,17528.0,100.4747,100.4747,100.2565,100.4549,17528.0
2024-10-18 10:40:00,101.25,101.26,101.11,101.17,11009.0,100.4251,100.435,100.2862,100.3457,11009.0
2024-10-18 10:50:00,101.17,101.45,101.1,101.4,11089.0,100.3457,100.6235,100.2763,100.5739,11089.0
2024-10-18 11:00:00,101.35,101.5,101.34,101.42,7892.0,100.5243,100.6731,100.5144,100.5937,7892.0
2024-10-18 11:10:00,101.37,101.44,101.26,101.3,11048.0,100.5441,100.6135,100.435,100.4747,11048.0
2024-10-18 11:20:00,101.34,101.37,101.19,101.33,8686.0,100.5144,100.5441,100.3656,100.5044,8686.0
2024-10-18 11:30:00,101.34,101.53,101.28,101.52,10806.0,100.5144,100.7028,100.4549,100.6929,10806.0
2024-10-18 11:40:00,101.52,101.52,101.4,101.48,6918.0,100.6929,100.6929,100.5739,100.6532,6918.0
2024-10-18 11:50:00,101.42,101.5,101.34,101.47,9627.0,100.5937,100.6731,100.5144,100.6433,9627.0
2024-10-18 12:00:00,101.47,101.54,101.42,101.5,11419.0,100.6433,100.7127,100.5937,100.6731,11419.0
2024-10-18 12:10:00,101.5,101.71,101.47,101.64,20391.0,100.6731,100.8813,100.6433,100.8119,20391.0
2024-10-18 12:20:00,101.66,101.92,101.65,101.82,15850.0,100.8318,101.0896,100.8218,100.9905,15850.0
2024-10-18 12:30:00,101.87,102.07,101.78,102.07,13370.0,101.04,101.2384,100.9508,101.2384,13370.0
2024-10-18 12:40:00,102.08,102.11,101.84,101.87,7037.0,101.2483,101.2781,101.0103,101.04,7037.0
2024-10-18 12:50:00,101.87,101.9,101.68,101.7,22956.0,101.04,101.0698,100.8516,100.8714,22956.0
2024-10-18 13:00:00,101.67,101.75,101.65,101.68,10928.0,100.8417,100.921,100.8218,100.8516,10928.0
2024-10-18 13:10:00,101.68,101.78,101.65,101.74,32562.0,100.8516,100.9508,100.8218,100.9111,32562.0
2024-10-18 13:20:00,101.72,102.06,101.72,102.06,83814.0,100.8913,101.2285,100.8913,101.2285,83814.0
2024-10-18 13:30:00,102.08,102.24,102.06,102.22,13694.0,101.2483,101.407,101.2285,101.3872,13694.0
2024-10-18 13:40:00,102.2,102.33,102.13,102.14,20253.0,101.3674,101.4963,101.2979,101.3078,20253.0
2024-10-18 13:50:00,102.15,102.24,102.13,102.19,13770.0,101.3178,101.407,101.2979,101.3574,13770.0
2024-10-18 14:00:00,102.18,102.59,102.05,102.45,33335.0,101.3475,101.7542,101.2186,101.6153,33335.0
2024-10-18 14:10:00,102.48,102.68,102.47,102.65,14795.0,101.6451,101.8434,101.6352,101.8137,14795.0
2024-10-18 14:20:00,102.66,102.7,102.55,102.56,22280.0,101.8236,101.8633,101.7145,101.7244,22280.0
2024-10-18 14:30:00,102.56,102.61,102.42,102.57,32601.0,101.7244,101.774,101.5856,101.7343,32601.0
2024-10-18 14:40:00,102.56,102.66,102.53,102.63,13857.0,101.7244,101.8236,101.6947,101.7939,13857.0
2024-10-18 14:50:00,102.62,102.63,102.37,102.56,23661.0,101.7839,101.7939,101.536,101.7244,23661.0
2024-10-18 15:00:00,102.53,102.55,102.38,102.42,37838.0,101.6947,101.7145,101.5459,101.5856,37838.0
2024-10-18 15:10:00,102.41,102.69,102.37,102.64,92069.0,101.5756,101.8534,101.536,101.8038,92069.0
2024-10-18 15:20:00,102.64,102.81,102.57,102.81,41706.0,101.8038,101.9724,101.7343,101.9724,41706.0
2024-10-18 15:30:00,102.8,102.89,102.63,102.81,44737.0,101.9625,102.0517,101.7939,101.9724,44737.0
2024-10-18 15:40:00,102.82,102.93,102.71,102.83,63381.0,101.9823,102.0914,101.8732,101.9922,63381.0
2024-10-18 15:50:00,102.83,102.87,102.25,102.31,244671.0,101.9922,102.0319,101.417,101.4765,244671.0
2024-10-21 09:30:00,101.08,102.41,100.72,101.8,52507.0,100.2565,101.5756,99.8994,100.9706,52507.0
2024-10-21 09:40:00,101.59,102.03,101.55,102.03,17760.0,100.7623,101.1987,100.7227,101.1987,17760.0
2024-10-21 09:50:00,102.03,102.3,101.58,101.58,21030.0,101.1987,101.4665,100.7524,100.7524,21030.0
2024-10-21 10:00:00,101.63,101.67,100.7,100.78,22842.0,100.802,100.8417,99.8796,99.9589,22842.0
2024-10-21 10:10:00,100.78,100.91,100.4,100.47,23796.0,99.9589,100.0879,99.582,99.6515,23796.0
2024-10-21 10:20:00,100.48,100.53,99.83,100.16,56320.0,99.6614,99.711,99.0167,99.344,56320.0
2024-10-21 10:30:00,100.11,100.56,100.11,100.41,28530.0,99.2944,99.7407,99.2944,99.5919,28530.0
2024-10-21 10:40:00,100.38,100.57,100.36,100.45,7525.0,99.5622,99.7506,99.5423,99.6316,7525.0
2024-10-21 10:50:00,100.45,100.49,100.18,100.43,14670.0,99.6316,99.6713,99.3638,99.6118,14670.0
2024-10-21 11:00:00,100.47,100.47,100.22,100.4,13055.0,99.6515,99.6515,99.4035,99.582,13055.0
2024-10-21 11:10:00,100.44,100.68,100.41,100.47,5383.0,99.6217,99.8597,99.5919,99.6515,5383.0
2024-10-21 11:20:00,100.48,100.53,100.31,100.35,15628.0,99.6614,99.711,99.4928,99.5324,15628.0
2024-10-21 11:30:00,100.35,100.56,100.35,100.47,18867.0,99.5324,99.7407,99.5324,99.6515,18867.0
2024-10-21 11:40:00,100.52,100.52,100.42,100.48,20740.0,99.701,99.701,99.6019,99.6614,20740.0
2024-10-21 11:50:00,100.5,100.74,100.47,100.69,23352.0,99.6812,99.9193,99.6515,99.8697,23352.0
2024-10-21 12:00:00,100.72,100.72,100.49,100.51,8777.0,99.8994,99.8994,99.6713,99.6911,8777.0
2024-10-21 12:10:00,100.51,100.6,100.38,100.38,12751.0,99.6911,99.7804,99.5622,99.5622,12751.0
2024-10-21 12:20:00,100.37,100.42,100.32,100.41,18893.0,99.5523,99.6019,99.5027,99.5919,18893.0
2024-10-21 12:30:00,100.42,100.48,100.38,100.46,12393.0,99.6019,99.6614,99.5622,99.6415,12393.0
2024-10-21 12:40:00,100.46,100.55,100.43,100.49,24230.0,99.6415,99.7308,99.6118,99.6713,24230.0
2024-10-21 12:50:00,100.5,100.59,100.46,100.49,53611.0,99.6812,99.7705,99.6415,99.6713,53611.0
2024-10-21 13:00:00,100.48,100.48,100.11,100.14,28887.0,99.6614,99.6614,99.2944,99.3241,28887.0
2024-10-21 13:10:00,100.12,100.3,100.12,100.2,26729.0,99.3043,99.4828,99.3043,99.3837,26729.0
2024-10-21 13:20:00,100.2,100.2,100.03,100.08,12698.0,99.3837,99.3837,99.215,99.2646,12698.0
2024-10-21 13:30:00,100.06,100.31,100.02,100.21,21597.0,99.2448,99.4928,99.2051,99.3936,21597.0
2024-10-21 13:40:00,100.22,100.22,99.88,100.02,33414.0,99.4035,99.4035,99.0663,99.2051,33414.0
2024-10-21 13:50:00,99.99,100.01,99.83,99.91,16080.0,99.1754,99.1952,99.0167,99.096,16080.0
2024-10-21 14:00:00,99.91,99.92,99.64,99.72,13174.0,99.096,99.1059,98.8282,98.9076,13174.0
2024-10-21 14:10:00,99.72,100.02,99.63,100.0,21682.0,98.9076,99.2051,98.8183,99.1853,21682.0
2024-10-21 14:20:00,100.0,100.11,99.98,100.01,10325.0,99.1853,99.2944,99.1654,99.1952,10325.0
2024-10-21 14:30:00,100.03,100.03,99.8,99.81,5743.0,99.215,99.215,98.9869,98.9968,5743.0
2024-10-21 14:40:00,99.81,99.89,99.72,99.81,19198.0,98.9968,99.0762,98.9076,98.9968,19198.0
2024-10-21 14:50:00,99.81,99.85,99.75,99.84,19102.0,98.9968,99.0365,98.9373,99.0266,19102.0
2024-10-21 15:00:00,99.84,99.98,99.83,99.92,14096.0,99.0266,99.1654,99.0167,99.1059,14096.0
2024-10-21 15:10:00,99.93,99.95,99.86,99.93,16178.0,99.1159,99.1357,99.0464,99.1159,16178.0
2024-10-21 15:20:00,99.93,100.01,99.83,99.86,27047.0,99.1159,99.1952,99.0167,99.0464,27047.0
2024-10-21 15:30:00,99.84,99.9,99.65,99.82,28165.0,99.0266,99.0861,98.8381,99.0067,28165.0
2024-10-21 15:40:00,99.8,99.81,99.59,99.81,42123.0,98.9869,98.9968,98.7786,98.9968,42123.0
2024-10-21 15:50:00,99.83,99.98,99.67,99.98,209270.0,99.0167,99.1654,98.858,99.1654,209270.0
2024-10-22 09:30:00,99.01,99.81,98.95,99.16,49694.0,98.2033,98.9968,98.1438,98.3521,49694.0
2024-10-22 09:40:00,99.04,99.42,99.01,99.36,67414.0,98.2331,98.61,98.2033,98.5505,67414.0
2024-10-22 09:50:00,99.36,99.85,99.2,99.77,48192.0,98.5505,99.0365,98.3918,98.9572,48192.0
2024-10-22 10:00:00,99.76,99.83,99.39,99.56,13742.0,98.9472,99.0167,98.5803,98.7489,13742.0
2024-10-22 10:10:00,99.56,99.86,99.56,99.69,62336.0,98.7489,99.0464,98.7489,98.8778,62336.0
2024-10-22 10:20:00,99.56,99.84,99.56,99.66,24279.0,98.7489,99.0266,98.7489,98.8481,24279.0
2024-10-22 10:30:00,99.66,99.81,99.58,99.76,19033.0,98.8481,98.9968,98.7687,98.9472,19033.0
2024-10-22 10:40:00,99.76,100.03,99.71,99.98,36407.0,98.9472,99.215,98.8976,99.1654,36407.0
2024-10-22 10:50:00,99.98,100.02,99.75,99.89,25175.0,99.1654,99.2051,98.9373,99.0762,25175.0
2024-10-22 11:00:00,99.9,99.94,99.52,99.53,11083.0,99.0861,99.1258,98.7092,98.7191,11083.0
2024-10-22 11:10:00,99.58,99.93,99.57,99.93,13266.0,98.7687,99.1159,98.7588,99.1159,13266.0
2024-10-22 11:20:00,99.94,100.07,99.87,100.01,17459.0,99.1258,99.2547,99.0563,99.1952,17459.0
2024-10-22 11:30:00,100.01,100.07,99.91,99.98,18335.0,99.1952,99.2547,99.096,99.1654,18335.0
2024-10-22 11:40:00,99.95,100.1,99.92,100.07,15336.0,99.1357,99.2845,99.1059,99.2547,15336.0
2024-10-22 11:50:00,100.04,100.28,100.04,100.23,13645.0,99.225,99.463,99.225,99.4134,13645.0
2024-10-22 12:00:00,100.23,100.31,100.1,100.1,9775.0,99.4134,99.4928,99.2845,99.2845,9775.0
2024-10-22 12:10:00,100.12,100.15,99.86,99.9,24932.0,99.3043,99.3341,99.0464,99.0861,24932.0
2024-10-22 12:20:00,99.93,100.07,99.88,100.06,15646.0,99.1159,99.2547,99.0663,99.2448,15646.0
2024-10-22 12:30:00,100.05,100.16,100.02,100.08,15449.0,99.2349,99.344,99.2051,99.2646,15449.0
2024-10-22 12:40:00,100.11,100.11,99.88,99.9,17285.0,99.2944,99.2944,99.0663,99.0861,17285.0
2024-10-22 12:50:00,99.9,99.93,99.58,99.59,26494.0,99.0861,99.1159,98.7687,98.7786,26494.0
2024-10-22 13:00:00,99.59,99.68,99.56,99.58,9481.0,98.7786,98.8679,98.7489,98.7687,9481.0
2024-10-22 13:10:00,99.58,99.6,99.4,99.43,14394.0,98.7687,98.7885,98.5902,98.6199,14394.0
2024-10-22 13:20:00,99.38,99.47,99.33,99.47,13714.0,98.5703,98.6596,98.5207,98.6596,13714.0
2024-10-22 13:30:00,99.46,99.65,99.44,99.62,16440.0,98.6497,98.8381,98.6298,98.8084,16440.0
2024-10-22 13:40:00,99.63,99.86,99.58,99.72,18860.0,98.8183,99.0464,98.7687,98.9076,18860.0
2024-10-22 13:50:00,99.69,99.9,99.69,99.87,21053.0,98.8778,99.0861,98.8778,99.0563,21053.0
2024-10-22 14:00:00,99.85,99.94,99.83,99.84,18087.0,99.0365,99.1258,99.0167,99.0266,18087.0
2024-10-22 14:10:00,99.84,99.9,99.78,99.85,9245.0,99.0266,99.0861,98.9671,99.0365,9245.0
2024-10-22 14:20:00,99.85,99.94,99.82,99.88,9923.0,99.0365,99.1258,99.0067,99.0663,9923.0
2024-10-22 14:30:00,99.88,99.96,99.8,99.8,11457.0,99.0663,99.1456,98.9869,98.9869,11457.0
2024-10-22 14:40:00,99.74,99.74,99.54,99.57,7771.0,98.9274,98.9274,98.729,98.7588,7771.0
2024-10-22 14:50:00,99.59,99.61,99.44,99.48,9091.0,98.7786,98.7985,98.6298,98.6695,9091.0
2024-10-22 15:00:00,99.46,99.52,99.33,99.36,11158.0,98.6497,98.7092,98.5207,98.5505,11158.0
2024-10-22 15:10:00,99.37,99.61,99.24,99.57,23164.0,98.5604,98.7985,98.4315,98.7588,23164.0
2024-10-22 15:20:00,99.57,99.63,99.56,99.6,15550.0,98.7588,98.8183,98.7489,98.7885,15550.0
2024-10-22 15:30:00,99.62,99.71,99.59,99.68,33853.0,98.8084,98.8976,98.7786,98.8679,33853.0
2024-10-22 15:40:00,99.65,99.71,99.51,99.56,34356.0,98.8381,98.8976,98.6993,98.7489,34356.0
2024-10-22 15:50:00,99.55,99.7,99.29,99.31,164718.0,98.7389,98.8877,98.4811,98.5009,164718.0
2024-10-23 09:30:00,99.31,99.63,98.93,99.29,64788.0,98.5009,98.8183,98.124,98.4811,64788.0
2024-10-23 09:40:00,99.24,99.44,99.01,99.28,17417.0,98.4315,98.6298,98.2033,98.4711,17417.0
2024-10-23 09:50:00,99.39,99.77,99.27,99.37,39615.0,98.5803,98.9572,98.4612,98.5604,39615.0
2024-10-23 10:00:00,99.39,99.81,99.35,99.73,12523.0,98.5803,98.9968,98.5406,98.9175,12523.0
2024-10-23 10:10:00,99.85,99.85,99.3,99.37,17656.0,99.0365,99.0365,98.491,98.5604,17656.0
2024-10-23 10:20:00,99.36,99.64,99.24,99.58,6957.0,98.5505,98.8282,98.4315,98.7687,6957.0
2024-10-23 10:30:00,99.56,99.6,99.39,99.55,8526.0,98.7489,98.7885,98.5803,98.7389,8526.0
2024-10-23 10:40:00,99.55,99.62,99.38,99.44,34333.0,98.7389,98.8084,98.5703,98.6298,34333.0
2024-10-23 10:50:00,99.47,99.56,99.2,99.27,14077.0,98.6596,98.7489,98.3918,98.4612,14077.0
2024-10-23 11:00:00,99.3,99.4,99.25,99.31,14407.0,98.491,98.5902,98.4414,98.5009,14407.0
2024-10-23 11:10:00,99.32,99.44,99.21,99.42,9605.0,98.5108,98.6298,98.4017,98.61,9605.0
2024-10-23 11:20:00,99.4,99.62,99.4,99.49,12979.0,98.5902,98.8084,98.5902,98.6794,12979.0
2024-10-23 11:30:00,99.5,99.7,99.47,99.68,9408.0,98.6894,98.8877,98.6596,98.8679,9408.0
2024-10-23 11:40:00,99.69,99.84,99.62,99.81,5039.0,98.8778,99.0266,98.8084,98.9968,5039.0
2024-10-23 11:50:00,99.82,99.93,99.75,99.9,9448.0,99.0067,99.1159,98.9373,99.0861,9448.0
2024-10-23 12:00:00,99.9,99.96,99.61,99.65,9718.0,99.0861,99.1456,98.7985,98.8381,9718.0
2024-10-23 12:10:00,99.63,99.71,99.43,99.67,18958.0,98.8183,98.8976,98.6199,98.858,18958.0
2024-10-23 12:20:00,99.72,99.77,99.6,99.6,16815.0,98.9076,98.9572,98.7885,98.7885,16815.0
2024-10-23 12:30:00,99.62,99.62,99.36,99.36,13057.0,98.8084,98.8084,98.5505,98.5505,13057.0
2024-10-23 12:40:00,99.41,99.51,99.39,99.51,10425.0,98.6001,98.6993,98.5803,98.6993,10425.0
2024-10-23 12:50:00,99.51,99.7,99.5,99.5,9924.0,98.6993,98.8877,98.6894,98.6894,9924.0
2024-10-23 13:00:00,99.51,99.52,99.27,99.41,23484.0,98.6993,98.7092,98.4612,98.6001,23484.0
2024-10-23 13:10:00,99.41,99.55,99.4,99.48,13540.0,98.6001,98.7389,98.5902,98.6695,13540.0
2024-10-23 13:20:00,99.49,99.55,99.44,99.46,14406.0,98.6794,98.7389,98.6298,98.6497,14406.0
2024-10-23 13:30:00,99.46,99.46,99.18,99.18,10925.0,98.6497,98.6497,98.372,98.372,10925.0
2024-10-23 13:40:00,99.23,99.34,99.16,99.34,10447.0,98.4216,98.5307,98.3521,98.5307,10447.0
2024-10-23 13:50:00,99.34,99.38,99.13,99.22,10186.0,98.5307,98.5703,98.3224,98.4116,10186.0
2024-10-23 14:00:00,99.22,99.22,98.86,98.89,9258.0,98.4116,98.4116,98.0546,98.0843,9258.0
2024-10-23 14:10:00,98.89,99.08,98.78,99.05,28252.0,98.0843,98.2728,97.9752,98.243,28252.0
2024-10-23 14:20:00,99.06,99.38,99.05,99.36,21175.0,98.2529,98.5703,98.243,98.5505,21175.0
2024-10-23 14:30:00,99.32,99.67,99.32,99.58,26066.0,98.5108,98.858,98.5108,98.7687,26066.0
2024-10-23 14:40:00,99.55,99.62,99.5,99.54,8402.0,98.7389,98.8084,98.6894,98.729,8402.0
2024-10-23 14:50:00,99.54,99.63,99.51,99.62,12039.0,98.729,98.8183,98.6993,98.8084,12039.0
2024-10-23 15:00:00,99.6,99.63,99.55,99.61,37592.0,98.7885,98.8183,98.7389,98.7985,37592.0
2024-10-23 15:10:00,99.61,99.71,99.59,99.62,13229.0,98.7985,98.8976,98.7786,98.8084,13229.0
2024-10-23 15:20:00,99.63,99.72,99.53,99.65,44908.0,98.8183,98.9076,98.7191,98.8381,44908.0
2024-10-23 15:30:00,99.65,99.87,99.61,99.76,57114.0,98.8381,99.0563,98.7985,98.9472,57114.0
2024-10-23 15:40:00,99.76,99.9,99.73,99.81,67882.0,98.9472,99.0861,98.9175,98.9968,67882.0
2024-10-23 15:50:00,99.81,99.96,99.68,99.88,193423.0,98.9968,99.1456,98.8679,99.0663,193423.0
2024-10-24 09:30:00,100.05,100.16,99.53,99.95,17660.0,99.2349,99.344,98.7191,99.1357,17660.0
2024-10-24 09:40:00,100.1,100.42,99.79,99.91,19082.0,99.2845,99.6019,98.977,99.096,19082.0
2024-10-24 09:50:00,99.81,100.1,99.75,100.03,25709.0,98.9968,99.2845,98.9373,99.215,25709.0
2024-10-24 10:00:00,100.0,100.08,99.93,100.0,31055.0,99.1853,99.2646,99.1159,99.1853,31055.0
2024-10-24 10:10:00,100.01,100.02,99.56,99.94,24368.0,99.1952,99.2051,98.7489,99.1258,24368.0
2024-10-24 10:20:00,99.89,100.19,99.79,100.12,11070.0,99.0762,99.3737,98.977,99.3043,11070.0
2024-10-24 10:30:00,100.1,100.2,99.9,100.2,7628.0,99.2845,99.3837,99.0861,99.3837,7628.0
2024-10-24 10:40:00,100.17,100.26,100.07,100.26,12694.0,99.3539,99.4432,99.2547,99.4432,12694.0
2024-10-24 10:50:00,100.29,100.55,100.24,100.48,12683.0,99.4729,99.7308,99.4233,99.6614,12683.0
2024-10-24 11:00:00,100.54,100.59,99.98,100.04,30041.0,99.7209,99.7705,99.1654,99.225,30041.0
2024-10-24 11:10:00,100.08,100.24,100.04,100.07,12637.0,99.2646,99.4233,99.225,99.2547,12637.0
2024-10-24 11:20:00,100.04,100.08,99.73,99.82,39930.0,99.225,99.2646,98.9175,99.0067,39930.0
2024-10-24 11:30:00,99.84,99.86,99.62,99.78,22080.0,99.0266,99.0464,98.8084,98.9671,22080.0
2024-10-24 11:40:00,99.73,99.75,99.53,99.61,15358.0,98.9175,98.9373,98.7191,98.7985,15358.0
2024-10-24 11:50:00,99.61,99.62,99.52,99.56,24434.0,98.7985,98.8084,98.7092,98.7489,24434.0
2024-10-24 12:00:00,99.57,99.57,99.26,99.28,27821.0,98.7588,98.7588,98.4513,98.4711,27821.0
2024-10-24 12:10:00,99.28,99.36,99.27,99.35,19281.0,98.4711,98.5505,98.4612,98.5406,19281.0
2024-10-24 12:20:00,99.33,99.62,99.32,99.58,19618.0,98.5207,98.8084,98.5108,98.7687,19618.0
2024-10-24 12:30:00,99.58,99.79,99.58,99.79,26019.0,98.7687,98.977,98.7687,98.977,26019.0
2024-10-24 12:40:00,99.76,99.79,99.61,99.74,12453.0,98.9472,98.977,98.7985,98.9274,12453.0
2024-10-24 12:50:00,99.74,99.88,99.71,99.86,10702.0,98.9274,99.0663,98.8976,99.0464,10702.0
2024-10-24 13:00:00,99.85,99.91,99.82,99.86,6848.0,99.0365,99.096,99.0067,99.0464,6848.0
2024-10-24 13:10:00,99.86,99.91,99.74,99.77,12866.0,99.0464,99.096,98.9274,98.9572,12866.0
2024-10-24 13:20:00,99.79,99.83,99.74,99.82,12634.0,98.977,99.0167,98.9274,99.0067,12634.0
2024-10-24 13:30:00,99.81,99.91,99.72,99.88,14485.0,98.9968,99.096,98.9076,99.0663,14485.0
2024-10-24 13:40:00,99.9,99.94,99.8,99.8,13129.0,99.0861,99.1258,98.9869,98.9869,13129.0
2024-10-24 13:50:00,99.85,99.9,99.75,99.76,11205.0,99.0365,99.0861,98.9373,98.9472,11205.0
2024-10-24 14:00:00,99.74,99.76,99.57,99.64,48032.0,98.9274,98.9472,98.7588,98.8282,48032.0
2024-10-24 14:10:00,99.66,99.86,99.64,99.73,22964.0,98.8481,99.0464,98.8282,98.9175,22964.0
2024-10-24 14:20:00,99.73,99.74,99.45,99.58,22064.0,98.9175,98.9274,98.6398,98.7687,22064.0
2024-10-24 14:30:00,99.55,99.59,99.53,99.53,16408.0,98.7389,98.7786,98.7191,98.7191,16408.0
2024-10-24 14:40:00,99.5,99.57,99.34,99.48,23656.0,98.6894,98.7588,98.5307,98.6695,23656.0
2024-10-24 14:50:00,99.53,99.66,99.53,99.56,17230.0,98.7191,98.8481,98.7191,98.7489,17230.0
2024-10-24 15:00:00,99.57,99.59,99.44,99.5,15612.0,98.7588,98.7786,98.6298,98.6894,15612.0
2024-10-24 15:10:00,99.52,99.63,99.48,99.59,15690.0,98.7092,98.8183,98.6695,98.7786,15690.0
2024-10-24 15:20:00,99.6,99.74,99.56,99.63,20540.0,98.7885,98.9274,98.7489,98.8183,20540.0
2024-10-24 15:30:00,99.63,99.7,99.54,99.56,30102.0,98.8183,98.8877,98.729,98.7489,30102.0
2024-10-24 15:40:00,99.55,99.76,99.45,99.46,61287.0,98.7389,98.9472,98.6398,98.6497,61287.0
2024-10-24 15:50:00,99.51,99.61,99.4,99.51,143717.0,98.6993,98.7985,98.5902,98.6993,143717.0
2024-10-25 09:30:00,100.71,100.97,99.7,100.03,22131.0,99.8895,100.1474,98.8877,99.215,22131.0
2024-10-25 09:40:00,100.0,100.02,99.65,99.76,10263.0,99.1853,99.2051,98.8381,98.9472,10263.0
2024-10-25 09:50:00,99.65,100.14,99.65,99.94,27655.0,98.8381,99.3241,98.8381,99.1258,27655.0
2024-10-25 10:00:00,100.11,100.49,99.9,100.29,11669.0,99.2944,99.6713,99.0861,99.4729,11669.0
2024-10-25 10:10:00,100.23,100.48,100.19,100.43,12003.0,99.4134,99.6614,99.3737,99.6118,12003.0
2024-10-25 10:20:00,100.43,100.49,100.24,100.31,20637.0,99.6118,99.6713,99.4233,99.4928,20637.0
2024-10-25 10:30:00,100.27,100.47,100.25,100.33,6247.0,99.4531,99.6515,99.4332,99.5126,6247.0
2024-10-25 10:40:00,100.36,100.39,99.96,99.98,6704.0,99.5423,99.5721,99.1456,99.1654,6704.0
2024-10-25 10:50:00,100.0,100.03,99.84,99.84,5066.0,99.1853,99.215,99.0266,99.0266,5066.0
2024-10-25 11:00:00,99.85,99.9,99.68,99.78,14295.0,99.0365,99.0861,98.8679,98.9671,14295.0
2024-10-25 11:10:00,99.8,99.82,99.54,99.67,9540.0,98.9869,99.0067,98.729,98.858,9540.0
2024-10-25 11:20:00,99.59,99.68,99.5,99.65,10494.0,98.7786,98.8679,98.6894,98.8381,10494.0
2024-10-25 11:30:00,99.64,99.69,99.44,99.5,6511.0,98.8282,98.8778,98.6298,98.6894,6511.0
2024-10-25 11:40:00,99.51,99.51,99.34,99.5,11474.0,98.6993,98.6993,98.5307,98.6894,11474.0
2024-10-25 11:50:00,99.48,99.6,99.46,99.6,5067.0,98.6695,98.7885,98.6497,98.7885,5067.0
2024-10-25 12:00:00,99.57,99.58,99.36,99.45,5457.0,98.7588,98.7687,98.5505,98.6398,5457.0
2024-10-25 12:10:00,99.45,99.52,99.43,99.48,6821.0,98.6398,98.7092,98.6199,98.6695,6821.0
2024-10-25 12:20:00,99.45,99.81,99.44,99.81,16996.0,98.6398,98.9968,98.6298,98.9968,16996.0
2024-10-25 12:30:00,99.82,99.89,99.66,99.71,20499.0,99.0067,99.0762,98.8481,98.8976,20499.0
2024-10-25 12:40:00,99.71,99.78,99.65,99.67,8547.0,98.8976,98.9671,98.8381,98.858,8547.0
2024-10-25 12:50:00,99.66,99.66,99.53,99.54,7060.0,98.8481,98.8481,98.7191,98.729,7060.0
2024-10-25 13:00:00,99.54,99.59,99.51,99.57,9154.0,98.729,98.7786,98.6993,98.7588,9154.0
2024-10-25 13:10:00,99.57,99.57,99.3,99.3,9484.0,98.7588,98.7588,98.491,98.491,9484.0
2024-10-25 13:20:00,99.29,99.55,99.19,99.5,23890.0,98.4811,98.7389,98.3819,98.6894,23890.0
2024-10-25 13:30:00,99.5,99.51,99.22,99.31,10140.0,98.6894,98.6993,98.4116,98.5009,10140.0
2024-10-25 13:40:00,99.29,99.45,99.09,99.45,14538.0,98.4811,98.6398,98.2827,98.6398,14538.0
2024-10-25 13:50:00,99.43,99.48,99.17,99.18,6926.0,98.6199,98.6695,98.362,98.372,6926.0
2024-10-25 14:00:00,99.19,99.2,98.97,98.98,12206.0,98.3819,98.3918,98.1637,98.1736,12206.0
2024-10-25 14:10:00,98.9,99.0,98.85,98.95,6415.0,98.0942,98.1934,98.0447,98.1438,6415.0
2024-10-25 14:20:00,98.97,99.26,98.94,99.26,9958.0,98.1637,98.4513,98.1339,98.4513,9958.0
2024-10-25 14:30:00,99.21,99.28,99.17,99.26,5967.0,98.4017,98.4711,98.362,98.4513,5967.0
2024-10-25 14:40:00,99.26,99.33,99.17,99.32,6503.0,98.4513,98.5207,98.362,98.5108,6503.0
2024-10-25 14:50:00,99.31,99.33,99.21,99.33,5257.0,98.5009,98.5207,98.4017,98.5207,5257.0
2024-10-25 15:00:00,99.29,99.45,99.27,99.28,5703.0,98.4811,98.6398,98.4612,98.4711,5703.0
2024-10-25 15:10:00,99.3,99.32,99.12,99.18,9979.0,98.491,98.5108,98.3125,98.372,9979.0
2024-10-25 15:20:00,99.15,99.15,98.9,98.97,13300.0,98.3422,98.3422,98.0942,98.1637,13300.0
2024-10-25 15:30:00,98.96,98.96,98.77,98.85,14228.0,98.1538,98.1538,97.9653,98.0447,14228.0
2024-10-25 15:40:00,98.85,98.86,98.73,98.82,22949.0,98.0447,98.0546,97.9256,98.0149,22949.0
2024-10-25 15:50:00,98.83,99.17,98.82,99.14,107868.0,98.0248,98.362,98.0149,98.3323,107868.0
2024-10-28 09:30:00,99.76,99.8,99.06,99.09,28124.0,98.9472,98.9869,98.2529,98.2827,28124.0
2024-10-28 09:40:00,99.27,100.13,99.15,99.96,149801.0,98.4612,99.3142,98.3422,99.1456,149801.0
2024-10-28 09:50:00,100.04,100.31,99.98,100.0,13608.0,99.225,99.4928,99.1654,99.1853,13608.0
2024-10-28 10:00:00,100.12,100.21,99.94,100.14,22117.0,99.3043,99.3936,99.1258,99.3241,22117.0
2024-10-28 10:10:00,100.15,100.35,100.13,100.25,13501.0,99.3341,99.5324,99.3142,99.4332,13501.0
2024-10-28 10:20:00,100.2,100.57,100.2,100.56,18966.0,99.3837,99.7506,99.3837,99.7407,18966.0
2024-10-28 10:30:00,100.54,100.59,100.07,100.13,13242.0,99.7209,99.7705,99.2547,99.3142,13242.0
2024-10-28 10:40:00,100.18,100.4,100.03,100.4,20426.0,99.3638,99.582,99.215,99.582,20426.0
2024-10-28 10:50:00,100.4,100.62,100.4,100.48,15724.0,99.582,99.8002,99.582,99.6614,15724.0
2024-10-28 11:00:00,100.51,100.65,100.44,100.44,23825.0,99.6911,99.83,99.6217,99.6217,23825.0
2024-10-28 11:10:00,100.43,100.71,100.42,100.65,11879.0,99.6118,99.8895,99.6019,99.83,11879.0
2024-10-28 11:20:00,100.67,100.76,100.59,100.74,28253.0,99.8498,99.9391,99.7705,99.9193,28253.0
2024-10-28 11:30:00,100.72,100.98,100.64,100.88,19101.0,99.8994,100.1573,99.8201,100.0581,19101.0
2024-10-28 11:40:00,100.88,101.22,100.85,101.22,14606.0,100.0581,100.3953,100.0284,100.3953,14606.0
2024-10-28 11:50:00,101.18,101.35,101.13,101.31,27820.0,100.3557,100.5243,100.3061,100.4846,27820.0
2024-10-28 12:00:00,101.28,101.42,101.19,101.42,27711.0,100.4549,100.5937,100.3656,100.5937,27711.0
2024-10-28 12:10:00,101.43,101.66,101.34,101.59,32640.0,100.6036,100.8318,100.5144,100.7623,32640.0
2024-10-28 12:20:00,101.56,101.7,101.5,101.62,12605.0,100.7326,100.8714,100.6731,100.7921,12605.0
2024-10-28 12:30:00,101.67,101.71,101.45,101.5,16497.0,100.8417,100.8813,100.6235,100.6731,16497.0
2024-10-28 12:40:00,101.5,101.65,101.42,101.58,16171.0,100.6731,100.8218,100.5937,100.7524,16171.0
2024-10-28 12:50:00,101.55,101.67,101.47,101.48,15558.0,100.7227,100.8417,100.6433,100.6532,15558.0
2024-10-28 13:00:00,101.43,101.49,101.22,101.23,10683.0,100.6036,100.6631,100.3953,100.4053,10683.0
2024-10-28 13:10:00,101.24,101.35,101.2,101.32,20149.0,100.4152,100.5243,100.3755,100.4945,20149.0
2024-10-28 13:20:00,101.34,101.42,101.3,101.42,9000.0,100.5144,100.5937,100.4747,100.5937,9000.0
2024-10-28 13:30:00,101.42,101.6,101.41,101.58,35505.0,100.5937,100.7722,100.5838,100.7524,35505.0
2024-10-28 13:40:00,101.57,101.61,101.2,101.2,15012.0,100.7425,100.7822,100.3755,100.3755,15012.0
2024-10-28 13:50:00,101.2,101.41,101.19,101.29,15430.0,100.3755,100.5838,100.3656,100.4648,15430.0
2024-10-28 14:00:00,101.27,101.47,101.2,101.4,15674.0,100.4449,100.6433,100.3755,100.5739,15674.0
2024-10-28 14:10:00,101.39,101.4,101.3,101.34,13844.0,100.564,100.5739,100.4747,100.5144,13844.0
2024-10-28 14:20:00,101.33,101.33,101.25,101.29,7853.0,100.5044,100.5044,100.4251,100.4648,7853.0
2024-10-28 14:30:00,101.27,101.31,101.2,101.29,14730.0,100.4449,100.4846,100.3755,100.4648,14730.0
2024-10-28 14:40:00,101.28,101.39,101.25,101.39,16139.0,100.4549,100.564,100.4251,100.564,16139.0
2024-10-28 14:50:00,101.4,101.42,101.3,101.31,21845.0,100.5739,100.5937,100.4747,100.4846,21845.0
2024-10-28 15:00:00,101.26,101.37,101.24,101.25,11043.0,100.435,100.5441,100.4152,100.4251,11043.0
2024-10-28 15:10:00,101.25,101.27,101.16,101.18,13847.0,100.4251,100.4449,100.3358,100.3557,13847.0
2024-10-28 15:20:00,101.2,101.5,101.2,101.48,29058.0,100.3755,100.6731,100.3755,100.6532,29058.0
2024-10-28 15:30:00,101.5,101.81,101.49,101.81,92578.0,100.6731,100.9805,100.6631,100.9805,92578.0
2024-10-28 15:40:00,101.81,101.82,101.68,101.72,71830.0,100.9805,100.9905,100.8516,100.8913,71830.0
2024-10-28 15:50:00,101.72,101.91,101.6,101.78,266809.0,100.8913,101.0797,100.7722,100.9508,266809.0
2024-10-29 09:30:00,101.2,101.2,99.76,100.12,31300.0,100.3755,100.3755,98.9472,99.3043,31300.0
2024-10-29 09:40:00,100.09,100.51,99.45,99.54,35585.0,99.2745,99.6911,98.6398,98.729,35585.0
2024-10-29 09:50:00,99.49,100.31,99.36,100.09,26489.0,98.6794,99.4928,98.5505,99.2745,26489.0
2024-10-29 10:00:00,100.07,100.81,100.05,100.45,69848.0,99.2547,99.9887,99.2349,99.6316,69848.0
2024-10-29 10:10:00,100.45,100.78,100.31,100.4,41396.0,99.6316,99.9589,99.4928,99.582,41396.0
2024-10-29 10:20:00,100.35,100.77,100.31,100.36,24967.0,99.5324,99.949,99.4928,99.5423,24967.0
2024-10-29 10:30:00,100.36,100.58,100.34,100.51,15099.0,99.5423,99.7606,99.5225,99.6911,15099.0
2024-10-29 10:40:00,100.53,100.62,99.9,99.97,28025.0,99.711,99.8002,99.0861,99.1555,28025.0
2024-10-29 10:50:00,100.0,100.18,99.92,100.08,16122.0,99.1853,99.3638,99.1059,99.2646,16122.0
2024-10-29 11:00:00,100.1,100.1,99.62,99.62,26538.0,99.2845,99.2845,98.8084,98.8084,26538.0
2024-10-29 11:10:00,99.58,99.92,99.54,99.86,14639.0,98.7687,99.1059,98.729,99.0464,14639.0
2024-10-29 11:20:00,99.86,100.14,99.74,99.84,20520.0,99.0464,99.3241,98.9274,99.0266,20520.0
2024-10-29 11:30:00,99.83,99.99,99.77,99.99,16541.0,99.0167,99.1754,98.9572,99.1754,16541.0
2024-10-29 11:40:00,99.99,100.16,99.95,100.05,18891.0,99.1754,99.344,99.1357,99.2349,18891.0
2024-10-29 11:50:00,100.05,100.17,99.97,100.07,37397.0,99.2349,99.3539,99.1555,99.2547,37397.0
2024-10-29 12:00:00,100.07,100.14,99.86,99.88,24166.0,99.2547,99.3241,99.0464,99.0663,24166.0
2024-10-29 12:10:00,99.88,99.91,99.53,99.59,16670.0,99.0663,99.096,98.7191,98.7786,16670.0
2024-10-29 12:20:00,99.6,99.86,99.59,99.81,10025.0,98.7885,99.0464,98.7786,98.9968,10025.0
2024-10-29 12:30:00,99.81,99.85,99.71,99.71,11400.0,98.9968,99.0365,98.8976,98.8976,11400.0
2024-10-29 12:40:00,99.68,99.85,99.66,99.79,9013.0,98.8679,99.0365,98.8481,98.977,9013.0
2024-10-29 12:50:00,99.81,99.95,99.78,99.9,9815.0,98.9968,99.1357,98.9671,99.0861,9815.0
2024-10-29 13:00:00,99.91,100.07,99.74,99.74,30955.0,99.096,99.2547,98.9274,98.9274,30955.0
2024-10-29 13:10:00,99.7,99.74,99.47,99.48,34793.0,98.8877,98.9274,98.6596,98.6695,34793.0
2024-10-29 13:20:00,99.49,99.65,99.39,99.59,13161.0,98.6794,98.8381,98.5803,98.7786,13161.0
2024-10-29 13:30:00,99.59,99.76,99.48,99.57,50288.0,98.7786,98.9472,98.6695,98.7588,50288.0
2024-10-29 13:40:00,99.58,99.61,99.42,99.54,22506.0,98.7687,98.7985,98.61,98.729,22506.0
2024-10-29 13:50:00,99.53,99.61,99.4,99.59,17349.0,98.7191,98.7985,98.5902,98.7786,17349.0
2024-10-29 14:00:00,99.54,99.69,99.54,99.61,11398.0,98.729,98.8778,98.729,98.7985,11398.0
2024-10-29 14:10:00,99.58,99.63,99.41,99.53,11648.0,98.7687,98.8183,98.6001,98.7191,11648.0
2024-10-29 14:20:00,99.52,99.56,99.43,99.56,21137.0,98.7092,98.7489,98.6199,98.7489,21137.0
2024-10-29 14:30:00,99.56,99.86,99.55,99.8,29516.0,98.7489,99.0464,98.7389,98.9869,29516.0
2024-10-29 14:40:00,99.82,99.95,99.75,99.88,35313.0,99.0067,99.1357,98.9373,99.0663,35313.0
2024-10-29 14:50:00,99.87,100.02,99.72,99.73,50745.0,99.0563,99.2051,98.9076,98.9175,50745.0
2024-10-29 15:00:00,99.75,99.77,99.46,99.48,23298.0,98.9373,98.9572,98.6497,98.6695,23298.0
2024-10-29 15:10:00,99.51,99.54,99.29,99.33,34062.0,98.6993,98.729,98.4811,98.5207,34062.0
2024-10-29 15:20:00,99.31,99.53,99.24,99.46,54748.0,98.5009,98.7191,98.4315,98.6497,54748.0
2024-10-29 15:30:00,99.48,99.77,99.18,99.26,113067.0,98.6695,98.9572,98.372,98.4513,113067.0
2024-10-29 15:40:00,99.25,99.26,98.9,99.11,80474.0,98.4414,98.4513,98.0942,98.3025,80474.0
2024-10-29 15:50:00,99.1,99.38,98.94,99.05,260059.0,98.2926,98.5703,98.1339,98.243,260059.0
2024-10-30 09:30:00,98.0,100.4,96.6,99.02,319145.0,97.2016,99.582,95.813,98.2133,319145.0
2024-10-30 09:40:00,99.25,100.79,98.9,100.57,115172.0,98.4414,99.9688,98.0942,99.7506,115172.0
2024-10-30 09:50:00,100.57,101.04,100.14,100.92,81706.0,99.7506,100.2168,99.3241,100.0978,81706.0
2024-10-30 10:00:00,100.92,101.71,100.68,101.07,93243.0,100.0978,100.8813,99.8597,100.2466,93243.0
2024-10-30 10:10:00,101.06,101.9,100.98,101.34,52732.0,100.2366,101.0698,100.1573,100.5144,52732.0
2024-10-30 10:20:00,101.44,101.71,100.81,100.92,69401.0,100.6135,100.8813,99.9887,100.0978,69401.0
2024-10-30 10:30:00,100.83,101.1,100.46,100.92,66451.0,100.0085,100.2763,99.6415,100.0978,66451.0
2024-10-30 10:40:00,100.9,101.03,100.4,100.84,64306.0,100.0779,100.2069,99.582,100.0184,64306.0
2024-10-30 10:50:00,100.89,101.72,100.89,101.52,56509.0,100.068,100.8913,100.068,100.6929,56509.0
2024-10-30 11:00:00,101.59,102.21,101.51,101.9,43626.0,100.7623,101.3773,100.683,101.0698,43626.0
2024-10-30 11:10:00,101.9,102.49,101.71,102.29,39182.0,101.0698,101.655,100.8813,101.4566,39182.0
2024-10-30 11:20:00,102.29,103.1,102.16,102.73,75576.0,101.4566,102.26,101.3277,101.893,75576.0
2024-10-30 11:30:00,102.78,102.9,102.67,102.9,30574.0,101.9426,102.0617,101.8335,102.0617,30574.0
2024-10-30 11:40:00,102.95,103.43,102.75,102.75,36517.0,102.1112,102.5873,101.9129,101.9129,36517.0
2024-10-30 11:50:00,102.73,103.27,102.61,103.05,29293.0,101.893,102.4286,101.774,102.2104,29293.0
2024-10-30 12:00:00,102.9,104.34,102.9,103.56,50465.0,102.0617,103.4899,102.0617,102.7163,50465.0
2024-10-30 12:10:00,103.56,103.71,103.37,103.5,42177.0,102.7163,102.8651,102.5278,102.6568,42177.0
2024-10-30 12:20:00,103.5,103.5,102.98,103.48,42934.0,102.6568,102.6568,102.141,102.6369,42934.0
2024-10-30 12:30:00,103.46,103.51,102.96,103.05,31761.0,102.6171,102.6667,102.1212,102.2104,31761.0
2024-10-30 12:40:00,103.05,103.06,102.64,102.8,21251.0,102.2104,102.2204,101.8038,101.9625,21251.0
2024-10-30 12:50:00,102.66,102.98,102.62,102.81,33596.0,101.8236,102.141,101.7839,101.9724,33596.0
2024-10-30 13:00:00,102.76,102.86,102.27,102.31,26478.0,101.9228,102.022,101.4368,101.4765,26478.0
2024-10-30 13:10:00,102.3,102.79,102.3,102.59,55266.0,101.4665,101.9526,101.4665,101.7542,55266.0
2024-10-30 13:20:00,102.66,103.48,102.64,102.92,52982.0,101.8236,102.6369,101.8038,102.0815,52982.0
2024-10-30 13:30:00,102.89,102.98,102.55,102.75,37374.0,102.0517,102.141,101.7145,101.9129,37374.0
2024-10-30 13:40:00,102.73,103.36,102.73,103.29,33398.0,101.893,102.5179,101.893,102.4485,33398.0
2024-10-30 13:50:00,103.29,103.35,103.01,103.12,28781.0,102.4485,102.508,102.1708,102.2799,28781.0
2024-10-30 14:00:00,103.13,103.63,103.12,103.37,73424.0,102.2898,102.7857,102.2799,102.5278,73424.0
2024-10-30 14:10:00,103.35,103.7,103.29,103.39,56508.0,102.508,102.8551,102.4485,102.5477,56508.0
2024-10-30 14:20:00,103.42,103.58,103.19,103.19,60963.0,102.5774,102.7361,102.3493,102.3493,60963.0
2024-10-30 14:30:00,103.17,103.38,103.09,103.34,54231.0,102.3295,102.5377,102.2501,102.4981,54231.0
2024-10-30 14:40:00,103.39,103.44,103.03,103.21,33053.0,102.5477,102.5973,102.1906,102.3691,33053.0
2024-10-30 14:50:00,103.22,103.73,103.19,103.54,47738.0,102.379,102.8849,102.3493,102.6964,47738.0
2024-10-30 15:00:00,103.51,103.53,103.28,103.34,35695.0,102.6667,102.6865,102.4386,102.4981,35695.0
2024-10-30 15:10:00,103.35,104.21,103.33,103.6,206434.0,102.508,103.361,102.4882,102.756,206434.0
2024-10-30 15:20:00,103.58,104.43,103.58,104.3,83316.0,102.7361,103.5792,102.7361,103.4502,83316.0
2024-10-30 15:30:00,104.26,104.35,103.84,103.92,82354.0,103.4106,103.4998,102.994,103.0733,82354.0
2024-10-30 15:40:00,103.91,104.25,103.46,103.5,132470.0,103.0634,103.4007,102.6171,102.6568,132470.0
2024-10-30 15:50:00,103.5,103.87,103.22,103.35,369448.0,102.6568,103.0238,102.379,102.508,369448.0
2024-10-31 09:30:00,103.0,104.83,102.66,104.83,81579.0,102.1608,103.9759,101.8236,103.9759,81579.0
2024-10-31 09:40:00,104.71,104.98,104.25,104.55,26665.0,103.8569,104.1247,103.4007,103.6982,26665.0
2024-10-31 09:50:00,104.62,105.66,104.47,105.66,35691.0,103.7676,104.7992,103.6189,104.7992,35691.0
2024-10-31 10:00:00,105.62,105.84,105.37,105.68,72356.0,104.7595,104.9777,104.5115,104.819,72356.0
2024-10-31 10:10:00,105.71,105.76,105.32,105.47,45711.0,104.8488,104.8984,104.4619,104.6107,45711.0
2024-10-31 10:20:00,105.5,105.75,105.05,105.2,43381.0,104.6405,104.8884,104.1941,104.3429,43381.0
2024-10-31 10:30:00,105.2,105.3,104.99,105.08,23575.0,104.3429,104.4421,104.1346,104.2239,23575.0
2024-10-31 10:40:00,105.0,105.11,104.71,104.74,29762.0,104.1445,104.2536,103.8569,103.8867,29762.0
2024-10-31 10:50:00,104.7,104.95,104.53,104.87,30744.0,103.847,104.095,103.6784,104.0156,30744.0
2024-10-31 11:00:00,104.83,104.86,104.34,104.34,25573.0,103.9759,104.0057,103.4899,103.4899,25573.0
2024-10-31 11:10:00,104.33,104.51,104.16,104.48,26068.0,103.48,103.6585,103.3114,103.6288,26068.0
2024-10-31 11:20:00,104.47,104.92,104.19,104.21,73901.0,103.6189,104.0652,103.3411,103.361,73901.0
2024-10-31 11:30:00,104.34,104.7,104.26,104.55,19876.0,103.4899,103.847,103.4106,103.6982,19876.0
2024-10-31 11:40:00,104.51,105.05,104.5,104.62,42122.0,103.6585,104.1941,103.6486,103.7676,42122.0
2024-10-31 11:50:00,104.6,104.75,104.51,104.72,23904.0,103.7478,103.8966,103.6585,103.8668,23904.0
2024-10-31 12:00:00,104.7,104.8,104.66,104.68,29621.0,103.847,103.9462,103.8073,103.8272,29621.0
2024-10-31 12:10:00,104.68,104.82,104.66,104.75,20833.0,103.8272,103.966,103.8073,103.8966,20833.0
2024-10-31 12:20:00,104.76,104.76,104.38,104.47,29010.0,103.9065,103.9065,103.5296,103.6189,29010.0
2024-10-31 12:30:00,104.41,104.67,104.35,104.67,22616.0,103.5594,103.8172,103.4998,103.8172,22616.0
2024-10-31 12:40:00,104.72,104.83,104.65,104.83,24044.0,103.8668,103.9759,103.7974,103.9759,24044.0
2024-10-31 12:50:00,104.84,105.11,104.83,104.97,36732.0,103.9858,104.2536,103.9759,104.1148,36732.0
2024-10-31 13:00:00,104.94,105.15,104.92,105.01,19976.0,104.085,104.2933,104.0652,104.1545,19976.0
2024-10-31 13:10:00,105.01,105.11,104.95,105.0,17897.0,104.1545,104.2536,104.095,104.1445,17897.0
2024-10-31 13:20:00,105.02,105.2,104.98,104.99,21946.0,104.1644,104.3429,104.1247,104.1346,21946.0
2024-10-31 13:30:00,104.99,105.0,104.6,104.6,20266.0,104.1346,104.1445,103.7478,103.7478,20266.0
2024-10-31 13:40:00,104.58,104.62,104.46,104.58,29325.0,103.728,103.7676,103.6089,103.728,29325.0
2024-10-31 13:50:00,104.53,104.94,104.53,104.86,19594.0,103.6784,104.085,103.6784,104.0057,19594.0
2024-10-31 14:00:00,104.94,104.96,104.49,104.5,24171.0,104.085,104.1049,103.6387,103.6486,24171.0
2024-10-31 14:10:00,104.5,104.56,104.36,104.38,22470.0,103.6486,103.7081,103.5098,103.5296,22470.0
2024-10-31 14:20:00,104.38,104.4,104.22,104.29,40920.0,103.5296,103.5494,103.3709,103.4403,40920.0
2024-10-31 14:30:00,104.29,104.29,103.83,103.99,43257.0,103.4403,103.4403,102.9841,103.1428,43257.0
2024-10-31 14:40:00,103.99,104.18,103.96,104.07,33784.0,103.1428,103.3312,103.113,103.2221,33784.0
2024-10-31 14:50:00,104.07,104.15,104.0,104.11,19246.0,103.2221,103.3015,103.1527,103.2618,19246.0
2024-10-31 15:00:00,104.12,104.24,104.06,104.22,29222.0,103.2717,103.3907,103.2122,103.3709,29222.0
2024-10-31 15:10:00,104.23,104.23,104.01,104.11,23848.0,103.3808,103.3808,103.1626,103.2618,23848.0
2024-10-31 15:20:00,104.16,104.32,104.13,104.29,38082.0,103.3114,103.4701,103.2816,103.4403,38082.0
2024-10-31 15:30:00,104.29,104.29,103.97,104.05,41306.0,103.4403,103.4403,103.1229,103.2023,41306.0
2024-10-31 15:40:00,104.04,104.12,103.96,104.07,50983.0,103.1924,103.2717,103.113,103.2221,50983.0
2024-10-31 15:50:00,104.09,104.22,103.69,103.7,255512.0,103.242,103.3709,102.8452,102.8551,255512.0
2024-11-01 09:30:00,103.62,104.26,103.01,104.16,43205.0,102.7758,103.4106,102.1708,103.3114,43205.0
2024-11-01 09:40:00,104.27,104.47,103.93,104.11,66123.0,103.4205,103.6189,103.0833,103.2618,66123.0
2024-11-01 09:50:00,104.11,104.29,103.57,103.67,40292.0,103.2618,103.4403,102.7262,102.8254,40292.0
2024-11-01 10:00:00,103.68,103.87,103.42,103.87,42552.0,102.8353,103.0238,102.5774,103.0238,42552.0
2024-11-01 10:10:00,103.83,104.28,103.79,104.18,53627.0,102.9841,103.4304,102.9444,103.3312,53627.0
2024-11-01 10:20:00,104.23,104.3,104.02,104.08,50047.0,103.3808,103.4502,103.1725,103.232,50047.0
2024-11-01 10:30:00,104.02,104.45,103.89,104.45,33370.0,103.1725,103.599,103.0436,103.599,33370.0
2024-11-01 10:40:00,104.34,104.67,104.04,104.64,21618.0,103.4899,103.8172,103.1924,103.7875,21618.0
2024-11-01 10:50:00,104.63,104.63,104.29,104.5,17938.0,103.7776,103.7776,103.4403,103.6486,17938.0
2024-11-01 11:00:00,104.53,104.83,104.46,104.6,25836.0,103.6784,103.9759,103.6089,103.7478,25836.0
2024-11-01 11:10:00,104.6,104.83,104.49,104.69,20065.0,103.7478,103.9759,103.6387,103.8371,20065.0
2024-11-01 11:20:00,104.67,105.13,104.53,104.98,36523.0,103.8172,104.2735,103.6784,104.1247,36523.0
2024-11-01 11:30:00,104.97,105.3,104.93,105.17,28680.0,104.1148,104.4421,104.0751,104.3132,28680.0
2024-11-01 11:40:00,105.15,105.33,105.13,105.23,27804.0,104.2933,104.4719,104.2735,104.3727,27804.0
2024-11-01 11:50:00,105.23,105.25,104.94,105.02,20366.0,104.3727,104.3925,104.085,104.1644,20366.0
2024-11-01 12:00:00,105.03,105.14,104.8,104.83,26213.0,104.1743,104.2834,103.9462,103.9759,26213.0
2024-11-01 12:10:00,104.83,105.07,104.81,105.05,19394.0,103.9759,104.214,103.9561,104.1941,19394.0
2024-11-01 12:20:00,105.07,105.14,104.99,105.11,16080.0,104.214,104.2834,104.1346,104.2536,16080.0
2024-11-01 12:30:00,105.12,105.34,105.07,105.32,35504.0,104.2636,104.4818,104.214,104.4619,35504.0
2024-11-01 12:40:00,105.33,105.33,104.95,105.09,20462.0,104.4719,104.4719,104.095,104.2338,20462.0
2024-11-01 12:50:00,105.03,105.18,105.03,105.16,14200.0,104.1743,104.3231,104.1743,104.3032,14200.0
2024-11-01 13:00:00,105.16,105.38,104.97,105.24,32286.0,104.3032,104.5214,104.1148,104.3826,32286.0
2024-11-01 13:10:00,105.23,105.39,105.19,105.22,16723.0,104.3727,104.5314,104.333,104.3628,16723.0
2024-11-01 13:20:00,105.23,105.39,105.05,105.15,23758.0,104.3727,104.5314,104.1941,104.2933,23758.0
2024-11-01 13:30:00,105.15,105.27,104.9,105.05,28982.0,104.2933,104.4123,104.0454,104.1941,28982.0
2024-11-01 13:40:00,105.07,105.07,104.95,104.97,10732.0,104.214,104.214,104.095,104.1148,10732.0
2024-11-01 13:50:00,104.97,105.18,104.87,104.92,26089.0,104.1148,104.3231,104.0156,104.0652,26089.0
2024-11-01 14:00:00,104.86,104.97,104.8,104.8,11256.0,104.0057,104.1148,103.9462,103.9462,11256.0
2024-11-01 14:10:00,104.81,104.89,104.7,104.8,14859.0,103.9561,104.0354,103.847,103.9462,14859.0
2024-11-01 14:20:00,104.82,104.85,104.73,104.82,16896.0,103.966,103.9958,103.8767,103.966,16896.0
2024-11-01 14:30:00,104.76,104.78,104.62,104.74,11420.0,103.9065,103.9263,103.7676,103.8867,11420.0
2024-11-01 14:40:00,104.74,104.94,104.71,104.94,15953.0,103.8867,104.085,103.8569,104.085,15953.0
2024-11-01 14:50:00,104.95,105.0,104.88,105.0,19335.0,104.095,104.1445,104.0255,104.1445,19335.0
2024-11-01 15:00:00,105.01,105.05,104.68,104.69,44446.0,104.1545,104.1941,103.8272,103.8371,44446.0
2024-11-01 15:10:00,104.67,104.94,104.61,104.93,43146.0,103.8172,104.085,103.7577,104.0751,43146.0
2024-11-01 15:20:00,104.9,104.91,104.62,104.62,44406.0,104.0454,104.0553,103.7676,103.7676,44406.0
2024-11-01 15:30:00,104.59,104.59,104.25,104.32,35075.0,103.7379,103.7379,103.4007,103.4701,35075.0
2024-11-01 15:40:00,104.31,104.51,104.22,104.24,50547.0,103.4602,103.6585,103.3709,103.3907,50547.0
2024-11-01 15:50:00,104.2,104.6,104.08,104.49,214994.0,103.3511,103.7478,103.232,103.6387,214994.0
2024-11-04 09:30:00,104.93,105.69,104.93,105.69,39134.0,104.0751,104.8289,104.0751,104.8289,39134.0
2024-11-04 09:40:00,105.53,106.49,105.39,106.49,55509.0,104.6702,105.6224,104.5314,105.6224,55509.0
2024-11-04 09:50:00,106.47,106.48,105.88,106.39,32952.0,105.6026,105.6125,105.0174,105.5232,32952.0
2024-11-04 10:00:00,106.3,106.97,106.29,106.92,33811.0,105.434,106.0985,105.424,106.0489,33811.0
2024-11-04 10:10:00,106.91,107.12,106.24,106.25,42412.0,106.039,106.2473,105.3744,105.3844,42412.0
2024-11-04 10:20:00,106.18,106.48,106.17,106.35,22175.0,105.3149,105.6125,105.305,105.4835,22175.0
2024-11-04 10:30:00,106.39,106.52,106.11,106.16,22452.0,105.5232,105.6522,105.2455,105.2951,22452.0
2024-11-04 10:40:00,106.16,106.16,105.87,105.97,16742.0,105.2951,105.2951,105.0075,105.1066,16742.0
2024-11-04 10:50:00,106.01,106.25,105.97,106.04,19394.0,105.1463,105.3844,105.1066,105.1761,19394.0
2024-11-04 11:00:00,106.09,106.12,105.85,105.95,14116.0,105.2257,105.2554,104.9876,105.0868,14116.0
2024-11-04 11:10:00,105.95,106.06,105.74,105.75,17119.0,105.0868,105.1959,104.8785,104.8884,17119.0
2024-11-04 11:20:00,105.76,105.77,105.37,105.57,36994.0,104.8984,104.9083,104.5115,104.7099,36994.0
2024-11-04 11:30:00,105.57,105.59,105.37,105.39,18414.0,104.7099,104.7297,104.5115,104.5314,18414.0
2024-11-04 11:40:00,105.36,105.57,105.06,105.11,21617.0,104.5016,104.7099,104.2041,104.2536,21617.0
2024-11-04 11:50:00,105.13,105.22,104.85,105.15,34060.0,104.2735,104.3628,103.9958,104.2933,34060.0
2024-11-04 12:00:00,105.19,105.21,104.99,105.14,17845.0,104.333,104.3528,104.1346,104.2834,17845.0
2024-11-04 12:10:00,105.17,105.42,105.12,105.41,12532.0,104.3132,104.5611,104.2636,104.5512,12532.0
2024-11-04 12:20:00,105.43,105.56,105.28,105.42,18092.0,104.571,104.7,104.4223,104.5611,18092.0
2024-11-04 12:30:00,105.48,105.58,105.4,105.4,19474.0,104.6206,104.7198,104.5413,104.5413,19474.0
2024-11-04 12:40:00,105.43,105.55,105.38,105.48,15307.0,104.571,104.6901,104.5214,104.6206,15307.0
2024-11-04 12:50:00,105.52,105.68,105.47,105.65,9223.0,104.6603,104.819,104.6107,104.7892,9223.0
2024-11-04 13:00:00,105.63,105.66,105.24,105.33,14945.0,104.7694,104.7992,104.3826,104.4719,14945.0
2024-11-04 13:10:00,105.35,105.66,105.34,105.66,19195.0,104.4917,104.7992,104.4818,104.7992,19195.0
2024-11-04 13:20:00,105.63,105.64,105.44,105.46,15272.0,104.7694,104.7793,104.581,104.6008,15272.0
2024-11-04 13:30:00,105.47,105.61,105.42,105.45,28152.0,104.6107,104.7496,104.5611,104.5909,28152.0
2024-11-04 13:40:00,105.45,105.71,105.44,105.71,14781.0,104.5909,104.8488,104.581,104.8488,14781.0
2024-11-04 13:50:00,105.72,105.79,105.6,105.61,15278.0,104.8587,104.9281,104.7397,104.7496,15278.0
2024-11-04 14:00:00,105.63,105.66,105.57,105.61,23064.0,104.7694,104.7992,104.7099,104.7496,23064.0
2024-11-04 14:10:00,105.61,105.62,105.55,105.58,11914.0,104.7496,104.7595,104.6901,104.7198,11914.0
2024-11-04 14:20:00,105.57,105.61,105.3,105.3,22079.0,104.7099,104.7496,104.4421,104.4421,22079.0
2024-11-04 14:30:00,105.3,105.51,105.28,105.51,14152.0,104.4421,104.6504,104.4223,104.6504,14152.0
2024-11-04 14:40:00,105.52,105.64,105.49,105.6,16124.0,104.6603,104.7793,104.6306,104.7397,16124.0
2024-11-04 14:50:00,105.6,105.65,105.53,105.54,16282.0,104.7397,104.7892,104.6702,104.6801,16282.0
2024-11-04 15:00:00,105.54,105.56,105.36,105.36,17924.0,104.6801,104.7,104.5016,104.5016,17924.0
2024-11-04 15:10:00,105.35,105.35,105.17,105.19,26457.0,104.4917,104.4917,104.3132,104.333,26457.0
2024-11-04 15:20:00,105.18,105.21,105.07,105.11,31074.0,104.3231,104.3528,104.214,104.2536,31074.0
2024-11-04 15:30:00,105.09,105.13,104.82,104.91,69304.0,104.2338,104.2735,103.966,104.0553,69304.0
2024-11-04 15:40:00,104.91,105.14,104.88,104.98,58846.0,104.0553,104.2834,104.0255,104.1247,58846.0
2024-11-04 15:50:00,104.97,105.27,104.76,105.2,249848.0,104.1148,104.4123,103.9065,104.3429,249848.0
2024-11-05 09:30:00,105.25,106.19,105.13,105.77,19187.0,104.3925,105.3249,104.2735,104.9083,19187.0
2024-11-05 09:40:00,105.81,106.01,105.29,105.94,15183.0,104.9479,105.1463,104.4322,105.0769,15183.0
2024-11-05 09:50:00,105.83,105.85,105.41,105.7,14732.0,104.9678,104.9876,104.5512,104.8388,14732.0
2024-11-05 10:00:00,105.71,105.82,105.56,105.58,12826.0,104.8488,104.9579,104.7,104.7198,12826.0
2024-11-05 10:10:00,105.64,105.83,105.6,105.83,15127.0,104.7793,104.9678,104.7397,104.9678,15127.0
2024-11-05 10:20:00,105.78,106.21,105.75,106.0,15828.0,104.9182,105.3447,104.8884,105.1364,15828.0
2024-11-05 10:30:00,105.95,106.19,105.88,106.12,30034.0,105.0868,105.3249,105.0174,105.2554,30034.0
2024-11-05 10:40:00,106.13,106.24,105.97,105.97,56238.0,105.2653,105.3744,105.1066,105.1066,56238.0
2024-11-05 10:50:00,106.01,106.03,105.8,105.84,24066.0,105.1463,105.1662,104.938,104.9777,24066.0
2024-11-05 11:00:00,105.85,106.41,105.82,106.36,60541.0,104.9876,105.5431,104.9579,105.4935,60541.0
2024-11-05 11:10:00,106.36,106.83,106.36,106.65,132597.0,105.4935,105.9596,105.4935,105.7811,132597.0
2024-11-05 11:20:00,106.68,106.95,106.59,106.91,16765.0,105.8109,106.0787,105.7216,106.039,16765.0
2024-11-05 11:30:00,106.85,107.04,106.83,107.04,12656.0,105.9795,106.1679,105.9596,106.1679,12656.0
2024-11-05 11:40:00,107.06,107.1,106.94,107.05,14679.0,106.1878,106.2274,106.0687,106.1778,14679.0
2024-11-05 11:50:00,107.02,107.04,106.87,106.87,10111.0,106.1481,106.1679,105.9993,105.9993,10111.0
2024-11-05 12:00:00,106.87,106.91,106.79,106.89,8505.0,105.9993,106.039,105.92,106.0191,8505.0
2024-11-05 12:10:00,106.92,107.3,106.88,107.3,26909.0,106.0489,106.4258,106.0092,106.4258,26909.0
2024-11-05 12:20:00,107.29,107.32,107.09,107.11,29251.0,106.4159,106.4456,106.2175,106.2374,29251.0
2024-11-05 12:30:00,107.13,107.48,107.11,107.43,20828.0,106.2572,106.6043,106.2374,106.5547,20828.0
2024-11-05 12:40:00,107.4,107.44,107.18,107.42,39041.0,106.525,106.5647,106.3068,106.5448,39041.0
2024-11-05 12:50:00,107.41,107.41,107.18,107.22,22433.0,106.5349,106.5349,106.3068,106.3465,22433.0
2024-11-05 13:00:00,107.18,107.37,107.17,107.18,13143.0,106.3068,106.4952,106.2969,106.3068,13143.0
2024-11-05 13:10:00,107.18,107.18,106.83,107.01,19081.0,106.3068,106.3068,105.9596,106.1382,19081.0
2024-11-05 13:20:00,106.98,107.11,106.9,107.11,9079.0,106.1084,106.2374,106.0291,106.2374,9079.0
2024-11-05 13:30:00,107.08,107.31,107.07,107.15,15943.0,106.2076,106.4357,106.1977,106.277,15943.0
2024-11-05 13:40:00,107.17,107.21,107.08,107.09,35345.0,106.2969,106.3365,106.2076,106.2175,35345.0
2024-11-05 13:50:00,107.09,107.35,107.07,107.35,14279.0,106.2175,106.4754,106.1977,106.4754,14279.0
2024-11-05 14:00:00,107.35,107.35,107.11,107.16,29285.0,106.4754,106.4754,106.2374,106.2869,29285.0
2024-11-05 14:10:00,107.16,107.25,107.13,107.13,17008.0,106.2869,106.3762,106.2572,106.2572,17008.0
2024-11-05 14:20:00,107.13,107.22,107.06,107.15,23026.0,106.2572,106.3465,106.1878,106.277,23026.0
2024-11-05 14:30:00,107.16,107.16,107.06,107.11,16729.0,106.2869,106.2869,106.1878,106.2374,16729.0
2024-11-05 14:40:00,107.11,107.18,107.03,107.1,18459.0,106.2374,106.3068,106.158,106.2274,18459.0
2024-11-05 14:50:00,107.07,107.09,106.85,106.98,15285.0,106.1977,106.2175,105.9795,106.1084,15285.0
2024-11-05 15:00:00,106.96,107.04,106.88,106.88,14061.0,106.0886,106.1679,106.0092,106.0092,14061.0
2024-11-05 15:10:00,106.87,106.91,106.77,106.91,18658.0,105.9993,106.039,105.9001,106.039,18658.0
2024-11-05 15:20:00,106.91,106.96,106.8,106.95,72416.0,106.039,106.0886,105.9299,106.0787,72416.0
2024-11-05 15:30:00,106.95,106.96,106.73,106.79,28366.0,106.0787,106.0886,105.8605,105.92,28366.0
2024-11-05 15:40:00,106.77,107.05,106.75,106.9,53279.0,105.9001,106.1778,105.8803,106.0291,53279.0
2024-11-05 15:50:00,106.91,107.43,106.86,107.38,163372.0,106.039,106.5547,105.9894,106.5052,163372.0
2024-11-06 09:30:00,111.85,111.95,109.87,110.55,154671.0,110.9387,111.0379,108.9749,109.6493,154671.0
2024-11-06 09:40:00,110.47,111.22,110.21,110.53,78689.0,109.57,110.3139,109.3121,109.6295,78689.0
2024-11-06 09:50:00,110.51,110.65,110.19,110.34,35087.0,109.6097,109.7485,109.2923,109.441,35087.0
2024-11-06 10:00:00,110.34,111.14,110.2,111.03,67712.0,109.441,110.2345,109.3022,110.1254,67712.0
2024-11-06 10:10:00,111.03,111.67,110.98,111.28,56961.0,110.1254,110.7602,110.0758,110.3734,56961.0
2024-11-06 10:20:00,111.2,111.8,111.15,111.6,31482.0,110.294,110.8891,110.2444,110.6908,31482.0
2024-11-06 10:30:00,111.56,111.7,111.25,111.52,41027.0,110.6511,110.79,110.3436,110.6114,41027.0
2024-11-06 10:40:00,111.48,112.74,111.31,112.64,79183.0,110.5718,111.8215,110.4031,111.7223,79183.0
2024-11-06 10:50:00,112.7,113.02,112.3,112.93,38930.0,111.7818,112.0992,111.3851,112.0099,38930.0
2024-11-06 11:00:00,112.87,113.3,112.48,113.3,29516.0,111.9504,112.3769,111.5636,112.3769,29516.0
2024-11-06 11:10:00,113.35,113.52,113.08,113.52,32877.0,112.4265,112.5951,112.1587,112.5951,32877.0
2024-11-06 11:20:00,113.52,113.81,113.33,113.38,26114.0,112.5951,112.8828,112.4067,112.4563,26114.0
2024-11-06 11:30:00,113.44,114.0,113.38,114.0,36306.0,112.5158,113.0712,112.4563,113.0712,36306.0
2024-11-06 11:40:00,114.07,114.57,113.94,114.5,35638.0,113.1407,113.6366,113.0117,113.5671,35638.0
2024-11-06 11:50:00,114.5,114.5,114.2,114.42,62169.0,113.5671,113.5671,113.2696,113.4878,62169.0
2024-11-06 12:00:00,114.42,114.82,114.25,114.78,41906.0,113.4878,113.8845,113.3192,113.8449,41906.0
2024-11-06 12:10:00,114.73,114.82,114.27,114.4,49709.0,113.7953,113.8845,113.339,113.468,49709.0
2024-11-06 12:20:00,114.37,114.79,114.26,114.71,34602.0,113.4382,113.8548,113.3291,113.7754,34602.0
2024-11-06 12:30:00,114.71,114.91,114.13,114.18,84938.0,113.7754,113.9738,113.2002,113.2498,84938.0
2024-11-06 12:40:00,114.15,114.73,113.94,114.46,66341.0,113.22,113.7953,113.0117,113.5275,66341.0
2024-11-06 12:50:00,114.38,115.1,114.34,115.02,36890.0,113.4481,114.1623,113.4085,114.0829,36890.0
2024-11-06 13:00:00,114.99,115.19,114.79,114.92,35501.0,114.0532,114.2515,113.8548,113.9837,35501.0
2024-11-06 13:10:00,114.97,115.01,114.71,114.74,25297.0,114.0333,114.073,113.7754,113.8052,25297.0
2024-11-06 13:20:00,114.82,114.85,114.62,114.73,29552.0,113.8845,113.9143,113.6862,113.7953,29552.0
2024-11-06 13:30:00,114.73,114.82,114.5,114.56,28727.0,113.7953,113.8845,113.5671,113.6267,28727.0
2024-11-06 13:40:00,114.46,114.47,114.12,114.31,24928.0,113.5275,113.5374,113.1902,113.3787,24928.0
2024-11-06 13:50:00,114.29,114.69,114.29,114.67,15257.0,113.3589,113.7556,113.3589,113.7358,15257.0
2024-11-06 14:00:00,114.68,114.82,114.56,114.61,52068.0,113.7457,113.8845,113.6267,113.6763,52068.0
2024-11-06 14:10:00,114.66,114.82,114.41,114.49,40046.0,113.7258,113.8845,113.4779,113.5572,40046.0
2024-11-06 14:20:00,114.45,114.6,114.35,114.42,34346.0,113.5176,113.6663,113.4184,113.4878,34346.0
2024-11-06 14:30:00,114.42,114.61,114.22,114.38,46987.0,113.4878,113.6763,113.2894,113.4481,46987.0
2024-11-06 14:40:00,114.35,114.45,114.29,114.37,38762.0,113.4184,113.5176,113.3589,113.4382,38762.0
2024-11-06 14:50:00,114.39,114.5,114.17,114.44,50634.0,113.458,113.5671,113.2398,113.5076,50634.0
2024-11-06 15:00:00,114.44,114.65,114.26,114.59,44548.0,113.5076,113.7159,113.3291,113.6564,44548.0
2024-11-06 15:10:00,114.59,114.75,114.42,114.67,42655.0,113.6564,113.8151,113.4878,113.7358,42655.0
2024-11-06 15:20:00,114.69,114.88,114.64,114.66,43738.0,113.7556,113.9441,113.706,113.7258,43738.0
2024-11-06 15:30:00,114.67,114.79,114.37,114.53,97473.0,113.7358,113.8548,113.4382,113.5969,97473.0
2024-11-06 15:40:00,114.55,115.04,114.55,114.98,89270.0,113.6167,114.1027,113.6167,114.0432,89270.0
2024-11-06 15:50:00,114.99,115.29,114.97,115.06,330108.0,114.0532,114.3507,114.0333,114.1226,330108.0
2024-11-07 09:30:00,114.4,114.6,113.63,114.35,17713.0,113.468,113.6663,112.7042,113.4184,17713.0
2024-11-07 09:40:00,114.46,115.0,114.31,114.98,19839.0,113.5275,114.0631,113.3787,114.0432,19839.0
2024-11-07 09:50:00,114.9,115.02,114.23,114.32,25073.0,113.9639,114.0829,113.2993,113.3886,25073.0
2024-11-07 10:00:00,114.25,114.52,113.78,113.94,16978.0,113.3192,113.587,112.853,113.0117,16978.0
2024-11-07 10:10:00,113.99,114.48,113.98,114.48,19018.0,113.0613,113.5473,113.0514,113.5473,19018.0
2024-11-07 10:20:00,114.46,114.61,114.38,114.59,21996.0,113.5275,113.6763,113.4481,113.6564,21996.0
2024-11-07 10:30:00,114.64,114.69,114.22,114.23,31681.0,113.706,113.7556,113.2894,113.2993,31681.0
2024-11-07 10:40:00,114.28,114.36,113.97,113.97,26139.0,113.3489,113.4283,113.0415,113.0415,26139.0
2024-11-07 10:50:00,113.9,114.03,113.65,113.76,40101.0,112.972,113.101,112.7241,112.8332,40101.0
2024-11-07 11:00:00,113.84,114.01,113.52,113.61,23164.0,112.9125,113.0811,112.5951,112.6844,23164.0
2024-11-07 11:10:00,113.65,113.75,113.35,113.48,53713.0,112.7241,112.8233,112.4265,112.5555,53713.0
2024-11-07 11:20:00,113.43,113.63,113.2,113.26,43785.0,112.5059,112.7042,112.2777,112.3372,43785.0
2024-11-07 11:30:00,113.27,113.56,113.25,113.55,21166.0,112.3472,112.6348,112.3273,112.6249,21166.0
2024-11-07 11:40:00,113.56,113.62,113.27,113.47,14979.0,112.6348,112.6943,112.3472,112.5455,14979.0
2024-11-07 11:50:00,113.47,113.65,113.47,113.47,14133.0,112.5455,112.7241,112.5455,112.5455,14133.0
2024-11-07 12:00:00,113.48,113.86,113.47,113.82,7468.0,112.5555,112.9324,112.5455,112.8927,7468.0
2024-11-07 12:10:00,113.83,113.86,113.74,113.76,14315.0,112.9026,112.9324,112.8133,112.8332,14315.0
2024-11-07 12:20:00,113.76,113.87,113.73,113.77,6654.0,112.8332,112.9423,112.8034,112.8431,6654.0
2024-11-07 12:30:00,113.77,113.78,113.51,113.56,11591.0,112.8431,112.853,112.5852,112.6348,11591.0
2024-11-07 12:40:00,113.51,113.56,113.34,113.34,17835.0,112.5852,112.6348,112.4166,112.4166,17835.0
2024-11-07 12:50:00,113.35,113.37,113.26,113.33,7529.0,112.4265,112.4464,112.3372,112.4067,7529.0
2024-11-07 13:00:00,113.32,113.4,113.07,113.16,15337.0,112.3968,112.4761,112.1488,112.2381,15337.0
2024-11-07 13:10:00,113.11,113.11,112.74,112.74,22908.0,112.1885,112.1885,111.8215,111.8215,22908.0
2024-11-07 13:20:00,112.77,112.89,112.74,112.76,18762.0,111.8512,111.9703,111.8215,111.8413,18762.0
2024-11-07 13:30:00,112.76,112.85,112.55,112.83,32574.0,111.8413,111.9306,111.633,111.9108,32574.0
2024-11-07 13:40:00,112.79,112.79,112.52,112.6,20383.0,111.8711,111.8711,111.6033,111.6826,20383.0
2024-11-07 13:50:00,112.6,112.6,112.13,112.26,50121.0,111.6826,111.6826,111.2165,111.3454,50121.0
2024-11-07 14:00:00,112.29,112.9,112.26,112.78,57070.0,111.3752,111.9802,111.3454,111.8612,57070.0
2024-11-07 14:10:00,112.85,112.88,112.76,112.82,14489.0,111.9306,111.9603,111.8413,111.9008,14489.0
2024-11-07 14:20:00,112.84,112.84,112.43,112.49,21375.0,111.9207,111.9207,111.514,111.5735,21375.0
2024-11-07 14:30:00,112.53,112.71,112.36,112.41,16659.0,111.6132,111.7917,111.4446,111.4942,16659.0
2024-11-07 14:40:00,112.38,112.42,111.93,112.42,20704.0,111.4644,111.5041,111.0181,111.5041,20704.0
2024-11-07 14:50:00,112.44,112.6,112.24,112.6,15187.0,111.5239,111.6826,111.3256,111.6826,15187.0
2024-11-07 15:00:00,112.58,112.62,112.38,112.5,16497.0,111.6628,111.7025,111.4644,111.5834,16497.0
2024-11-07 15:10:00,112.48,112.8,112.48,112.78,22493.0,111.5636,111.881,111.5636,111.8612,22493.0
2024-11-07 15:20:00,112.78,112.83,112.57,112.62,25771.0,111.8612,111.9108,111.6529,111.7025,25771.0
2024-11-07 15:30:00,112.64,112.71,112.39,112.39,23970.0,111.7223,111.7917,111.4743,111.4743,23970.0
2024-11-07 15:40:00,112.41,112.61,112.27,112.28,47057.0,111.4942,111.6925,111.3553,111.3652,47057.0
2024-11-07 15:50:00,112.26,112.29,111.78,111.91,189485.0,111.3454,111.3752,110.8693,110.9982,189485.0
2024-11-08 09:30:00,111.66,112.55,110.88,110.88,50887.0,110.7503,111.633,109.9766,109.9766,50887.0
2024-11-08 09:40:00,111.02,111.68,110.96,111.67,31363.0,110.1155,110.7701,110.056,110.7602,31363.0
2024-11-08 09:50:00,111.78,112.23,111.68,112.02,33768.0,110.8693,111.3156,110.7701,111.1074,33768.0
2024-11-08 10:00:00,111.96,112.09,111.39,111.74,26665.0,111.0478,111.1768,110.4825,110.8296,26665.0
2024-11-08 10:10:00,111.86,112.2,111.55,111.73,23956.0,110.9487,111.2859,110.6412,110.8197,23956.0
2024-11-08 10:20:00,111.73,112.14,111.73,112.11,29497.0,110.8197,111.2264,110.8197,111.1966,29497.0
2024-11-08 10:30:00,111.98,112.03,111.72,111.95,53323.0,111.0677,111.1173,110.8098,111.0379,53323.0
2024-11-08 10:40:00,111.98,112.05,111.75,111.82,15976.0,111.0677,111.1371,110.8396,110.909,15976.0
2024-11-08 10:50:00,111.75,111.89,111.36,111.61,37628.0,110.8396,110.9784,110.4527,110.7007,37628.0
2024-11-08 11:00:00,111.54,111.83,111.47,111.73,21643.0,110.6313,110.9189,110.5618,110.8197,21643.0
2024-11-08 11:10:00,111.72,111.83,111.65,111.8,17945.0,110.8098,110.9189,110.7404,110.8891,17945.0
2024-11-08 11:20:00,111.82,111.9,111.44,111.48,52332.0,110.909,110.9883,110.5321,110.5718,52332.0
2024-11-08 11:30:00,111.48,111.49,110.95,111.04,49798.0,110.5718,110.5817,110.0461,110.1353,49798.0
2024-11-08 11:40:00,111.01,111.11,110.83,110.92,35995.0,110.1056,110.2048,109.927,110.0163,35995.0
2024-11-08 11:50:00,110.92,111.1,110.91,111.07,30862.0,110.0163,110.1948,110.0064,110.1651,30862.0
2024-11-08 12:00:00,111.1,111.22,110.92,111.08,19148.0,110.1948,110.3139,110.0163,110.175,19148.0
2024-11-08 12:10:00,111.12,111.12,110.69,110.98,24789.0,110.2147,110.2147,109.7882,110.0758,24789.0
2024-11-08 12:20:00,110.93,111.18,110.92,111.03,15119.0,110.0262,110.2742,110.0163,110.1254,15119.0
2024-11-08 12:30:00,111.03,111.15,110.96,111.05,20236.0,110.1254,110.2444,110.056,110.1453,20236.0
2024-11-08 12:40:00,111.0,111.09,110.96,111.07,7544.0,110.0957,110.1849,110.056,110.1651,7544.0
2024-11-08 12:50:00,111.07,111.24,110.98,111.19,21954.0,110.1651,110.3337,110.0758,110.2841,21954.0
2024-11-08 13:00:00,111.19,111.25,111.16,111.24,5377.0,110.2841,110.3436,110.2544,110.3337,5377.0
2024-11-08 13:10:00,111.22,111.25,110.99,111.03,11187.0,110.3139,110.3436,110.0857,110.1254,11187.0
2024-11-08 13:20:00,111.06,111.09,110.96,111.0,10198.0,110.1552,110.1849,110.056,110.0957,10198.0
2024-11-08 13:30:00,111.0,111.0,110.82,110.82,11493.0,110.0957,110.0957,109.9171,109.9171,11493.0
2024-11-08 13:40:00,110.89,110.91,110.83,110.9,6968.0,109.9866,110.0064,109.927,109.9965,6968.0
2024-11-08 13:50:00,110.93,111.11,110.9,111.11,19268.0,110.0262,110.2048,109.9965,110.2048,19268.0
2024-11-08 14:00:00,111.06,111.19,110.99,111.12,17356.0,110.1552,110.2841,110.0857,110.2147,17356.0
2024-11-08 14:10:00,111.08,111.13,111.0,111.13,11623.0,110.175,110.2246,110.0957,110.2246,11623.0
2024-11-08 14:20:00,111.11,111.17,111.06,111.12,12872.0,110.2048,110.2643,110.1552,110.2147,12872.0
2024-11-08 14:30:00,111.11,111.29,111.1,111.21,28422.0,110.2048,110.3833,110.1948,110.304,28422.0
2024-11-08 14:40:00,111.21,111.21,110.92,111.02,30379.0,110.304,110.304,110.0163,110.1155,30379.0
2024-11-08 14:50:00,111.01,111.19,110.96,110.96,46505.0,110.1056,110.2841,110.056,110.056,46505.0
2024-11-08 15:00:00,110.94,111.18,110.84,111.14,234277.0,110.0362,110.2742,109.937,110.2345,234277.0
2024-11-08 15:10:00,111.15,111.26,110.9,110.97,139165.0,110.2444,110.3535,109.9965,110.0659,139165.0
2024-11-08 15:20:00,110.97,111.05,110.74,110.84,56627.0,110.0659,110.1453,109.8378,109.937,56627.0
2024-11-08 15:30:00,110.86,110.9,110.65,110.78,70396.0,109.9568,109.9965,109.7485,109.8775,70396.0
2024-11-08 15:40:00,110.78,110.87,110.6,110.79,60260.0,109.8775,109.9667,109.6989,109.8874,60260.0
2024-11-08 15:50:00,110.79,110.98,110.68,110.86,244088.0,109.8874,110.0758,109.7783,109.9568,244088.0
2024-11-11 09:30:00,112.25,113.32,112.01,113.32,101861.0,111.3355,112.3968,111.0974,112.3968,101861.0
2024-11-11 09:40:00,113.32,113.73,113.07,113.73,156943.0,112.3968,112.8034,112.1488,112.8034,156943.0
2024-11-11 09:50:00,113.72,114.16,113.6,113.89,18054.0,112.7935,113.2299,112.6745,112.9621,18054.0
2024-11-11 10:00:00,113.92,114.31,113.62,113.83,22103.0,112.9919,113.3787,112.6943,112.9026,22103.0
2024-11-11 10:10:00,113.92,114.69,113.85,114.61,21207.0,112.9919,113.7556,112.9224,113.6763,21207.0
2024-11-11 10:20:00,114.62,114.68,113.83,114.11,16513.0,113.6862,113.7457,112.9026,113.1803,16513.0
2024-11-11 10:30:00,114.15,114.15,113.77,113.99,13955.0,113.22,113.22,112.8431,113.0613,13955.0
2024-11-11 10:40:00,114.09,114.52,114.06,114.47,27245.0,113.1605,113.587,113.1307,113.5374,27245.0
2024-11-11 10:50:00,114.48,114.98,114.43,114.98,19808.0,113.5473,114.0432,113.4977,114.0432,19808.0
2024-11-11 11:00:00,114.95,115.15,114.73,114.79,21793.0,114.0135,114.2119,113.7953,113.8548,21793.0
2024-11-11 11:10:00,114.73,114.91,114.73,114.8,22065.0,113.7953,113.9738,113.7953,113.8647,22065.0
2024-11-11 11:20:00,114.82,115.01,114.82,114.86,7620.0,113.8845,114.073,113.8845,113.9242,7620.0
2024-11-11 11:30:00,114.92,115.23,114.87,115.18,13011.0,113.9837,114.2912,113.9341,114.2416,13011.0
2024-11-11 11:40:00,115.1,115.56,115.09,115.56,21190.0,114.1623,114.6185,114.1523,114.6185,21190.0
2024-11-11 11:50:00,115.57,115.82,115.54,115.63,22813.0,114.6284,114.8764,114.5987,114.6879,22813.0
2024-11-11 12:00:00,115.6,115.6,115.33,115.43,10362.0,114.6582,114.6582,114.3904,114.4896,10362.0
2024-11-11 12:10:00,115.47,115.55,115.36,115.51,30749.0,114.5292,114.6086,114.4201,114.5689,30749.0
2024-11-11 12:20:00,115.51,115.51,115.27,115.42,10482.0,114.5689,114.5689,114.3309,114.4797,10482.0
2024-11-11 12:30:00,115.39,115.49,115.28,115.36,16220.0,114.4499,114.5491,114.3408,114.4201,16220.0
2024-11-11 12:40:00,115.32,115.5,115.16,115.44,25373.0,114.3805,114.559,114.2218,114.4995,25373.0
2024-11-11 12:50:00,115.46,115.63,115.46,115.58,14146.0,114.5193,114.6879,114.5193,114.6383,14146.0
2024-11-11 13:00:00,115.57,115.67,115.4,115.65,31339.0,114.6284,114.7276,114.4598,114.7078,31339.0
2024-11-11 13:10:00,115.62,115.62,115.18,115.18,55105.0,114.678,114.678,114.2416,114.2416,55105.0
2024-11-11 13:20:00,115.21,115.26,114.98,115.13,20379.0,114.2714,114.321,114.0432,114.192,20379.0
2024-11-11 13:30:00,115.12,115.4,115.02,115.4,18126.0,114.1821,114.4598,114.0829,114.4598,18126.0
2024-11-11 13:40:00,115.37,115.37,115.09,115.19,17142.0,114.4301,114.4301,114.1523,114.2515,17142.0
2024-11-11 13:50:00,115.22,115.48,115.21,115.3,16943.0,114.2813,114.5392,114.2714,114.3606,16943.0
2024-11-11 14:00:00,115.31,115.41,115.22,115.39,11701.0,114.3705,114.4697,114.2813,114.4499,11701.0
2024-11-11 14:10:00,115.38,115.4,114.94,115.04,12424.0,114.44,114.4598,114.0036,114.1027,12424.0
2024-11-11 14:20:00,115.0,115.13,114.99,115.1,10553.0,114.0631,114.192,114.0532,114.1623,10553.0
2024-11-11 14:30:00,115.15,115.35,115.05,115.32,26812.0,114.2119,114.4102,114.1127,114.3805,26812.0
2024-11-11 14:40:00,115.32,115.34,115.07,115.11,10943.0,114.3805,114.4003,114.1325,114.1722,10943.0
2024-11-11 14:50:00,115.11,115.34,115.11,115.29,20340.0,114.1722,114.4003,114.1722,114.3507,20340.0
2024-11-11 15:00:00,115.29,115.46,115.23,115.43,21175.0,114.3507,114.5193,114.2912,114.4896,21175.0
2024-11-11 15:10:00,115.39,115.56,115.21,115.55,38568.0,114.4499,114.6185,114.2714,114.6086,38568.0
2024-11-11 15:20:00,115.54,115.94,115.54,115.92,34971.0,114.5987,114.9954,114.5987,114.9756,34971.0
2024-11-11 15:30:00,115.9,115.9,115.69,115.74,41306.0,114.9557,114.9557,114.7475,114.797,41306.0
2024-11-11 15:40:00,115.72,115.83,115.57,115.6,82144.0,114.7772,114.8863,114.6284,114.6582,82144.0
2024-11-11 15:50:00,115.61,115.63,115.34,115.44,248958.0,114.6681,114.6879,114.4003,114.4995,248958.0
2024-11-12 09:30:00,114.75,115.8,114.41,115.8,50269.0,113.8151,114.8566,113.4779,114.8566,50269.0
2024-11-12 09:40:00,115.79,116.04,115.55,115.68,21170.0,114.8466,115.0946,114.6086,114.7375,21170.0
2024-11-12 09:50:00,115.64,116.07,115.62,116.07,38104.0,114.6979,115.1244,114.678,115.1244,38104.0
2024-11-12 10:00:00,116.12,116.26,115.94,116.2,34460.0,115.1739,115.3128,114.9954,115.2533,34460.0
2024-11-12 10:10:00,116.21,116.79,116.18,116.73,76601.0,115.2632,115.8385,115.2335,115.779,76601.0
2024-11-12 10:20:00,116.71,117.09,116.66,116.85,79331.0,115.7591,116.136,115.7095,115.898,79331.0
2024-11-12 10:30:00,116.81,117.57,116.72,117.3,69433.0,115.8583,116.6121,115.7691,116.3443,69433.0
2024-11-12 10:40:00,117.28,117.29,116.87,117.04,78570.0,116.3245,116.3344,115.9178,116.0865,78570.0
2024-11-12 10:50:00,117.02,117.95,117.01,117.93,30691.0,116.0666,116.989,116.0567,116.9692,30691.0
2024-11-12 11:00:00,117.94,118.05,117.43,117.55,61614.0,116.9791,117.0882,116.4733,116.5923,61614.0
2024-11-12 11:10:00,117.5,117.64,117.17,117.57,106608.0,116.5427,116.6816,116.2154,116.6121,106608.0
2024-11-12 11:20:00,117.51,117.51,117.25,117.3,23776.0,116.5526,116.5526,116.2947,116.3443,23776.0
2024-11-12 11:30:00,117.28,117.52,117.25,117.42,20115.0,116.3245,116.5625,116.2947,116.4634,20115.0
2024-11-12 11:40:00,117.42,117.47,117.24,117.25,22342.0,116.4634,116.513,116.2848,116.2947,22342.0
2024-11-12 11:50:00,117.27,117.52,117.27,117.31,35420.0,116.3146,116.5625,116.3146,116.3543,35420.0
2024-11-12 12:00:00,117.25,117.33,117.1,117.16,12085.0,116.2947,116.3741,116.146,116.2055,12085.0
2024-11-12 12:10:00,117.14,117.19,116.95,117.02,20380.0,116.1856,116.2352,115.9972,116.0666,20380.0
2024-11-12 12:20:00,117.02,117.15,116.81,117.09,15616.0,116.0666,116.1956,115.8583,116.136,15616.0
2024-11-12 12:30:00,117.08,117.31,117.04,117.29,17365.0,116.1261,116.3543,116.0865,116.3344,17365.0
2024-11-12 12:40:00,117.28,117.34,117.15,117.15,12724.0,116.3245,116.384,116.1956,116.1956,12724.0
2024-11-12 12:50:00,117.16,117.2,116.81,116.9,32780.0,116.2055,116.2451,115.8583,115.9476,32780.0
2024-11-12 13:00:00,116.9,116.92,116.54,116.6,25374.0,115.9476,115.9674,115.5905,115.65,25374.0
2024-11-12 13:10:00,116.6,116.67,116.21,116.65,34594.0,115.65,115.7195,115.2632,115.6996,34594.0
2024-11-12 13:20:00,116.59,117.02,116.43,117.0,29828.0,115.6401,116.0666,115.4814,116.0468,29828.0
2024-11-12 13:30:00,117.04,117.34,117.04,117.34,20870.0,116.0865,116.384,116.0865,116.384,20870.0
2024-11-12 13:40:00,117.36,117.45,117.22,117.22,19501.0,116.4038,116.4931,116.265,116.265,19501.0
2024-11-12 13:50:00,117.32,117.32,116.95,117.02,26269.0,116.3642,116.3642,115.9972,116.0666,26269.0
2024-11-12 14:00:00,117.01,117.25,116.99,117.06,24564.0,116.0567,116.2947,116.0369,116.1063,24564.0
2024-11-12 14:10:00,117.06,117.33,117.03,117.18,35529.0,116.1063,116.3741,116.0765,116.2253,35529.0
2024-11-12 14:20:00,117.18,117.18,116.94,116.98,14937.0,116.2253,116.2253,115.9873,116.0269,14937.0
2024-11-12 14:30:00,117.0,117.22,116.96,116.99,30549.0,116.0468,116.265,116.0071,116.0369,30549.0
2024-11-12 14:40:00,116.99,117.11,116.93,116.95,18775.0,116.0369,116.1559,115.9773,115.9972,18775.0
2024-11-12 14:50:00,116.94,117.0,116.9,116.94,24432.0,115.9873,116.0468,115.9476,115.9873,24432.0
2024-11-12 15:00:00,116.93,117.0,116.82,116.93,34822.0,115.9773,116.0468,115.8682,115.9773,34822.0
2024-11-12 15:10:00,116.93,117.05,116.85,116.93,29280.0,115.9773,116.0964,115.898,115.9773,29280.0
2024-11-12 15:20:00,116.92,117.02,116.79,116.94,43502.0,115.9674,116.0666,115.8385,115.9873,43502.0
2024-11-12 15:30:00,116.93,116.99,116.77,116.82,43810.0,115.9773,116.0369,115.8187,115.8682,43810.0
2024-11-12 15:40:00,116.82,116.92,116.69,116.79,67045.0,115.8682,115.9674,115.7393,115.8385,67045.0
2024-11-12 15:50:00,116.77,116.82,116.28,116.38,241429.0,115.8187,115.8682,115.3326,115.4318,241429.0
2024-11-13 09:30:00,116.5,117.07,116.14,117.0,46268.0,115.5509,116.1162,115.1938,116.0468,46268.0
2024-11-13 09:40:00,117.09,117.73,116.97,117.21,40523.0,116.136,116.7708,116.017,116.2551,40523.0
2024-11-13 09:50:00,117.22,117.26,116.94,117.16,15475.0,116.265,116.3047,115.9873,116.2055,15475.0
2024-11-13 10:00:00,117.16,117.16,116.28,116.67,23655.0,116.2055,116.2055,115.3326,115.7195,23655.0
2024-11-13 10:10:00,116.72,117.03,116.67,116.93,34051.0,115.7691,116.0765,115.7195,115.9773,34051.0
2024-11-13 10:20:00,116.93,117.21,116.73,117.1,26270.0,115.9773,116.2551,115.779,116.146,26270.0
2024-11-13 10:30:00,117.09,117.15,116.83,117.01,28650.0,116.136,116.1956,115.8782,116.0567,28650.0
2024-11-13 10:40:00,116.96,117.27,116.81,117.13,40145.0,116.0071,116.3146,115.8583,116.1757,40145.0
2024-11-13 10:50:00,117.07,117.13,116.73,116.84,18137.0,116.1162,116.1757,115.779,115.8881,18137.0
2024-11-13 11:00:00,116.93,117.42,116.88,117.28,29360.0,115.9773,116.4634,115.9278,116.3245,29360.0
2024-11-13 11:10:00,117.25,117.27,117.11,117.25,23415.0,116.2947,116.3146,116.1559,116.2947,23415.0
2024-11-13 11:20:00,117.27,117.37,117.2,117.27,21959.0,116.3146,116.4138,116.2451,116.3146,21959.0
2024-11-13 11:30:00,117.32,117.51,117.13,117.5,43380.0,116.3642,116.5526,116.1757,116.5427,43380.0
2024-11-13 11:40:00,117.5,117.54,117.3,117.32,16383.0,116.5427,116.5824,116.3443,116.3642,16383.0
2024-11-13 11:50:00,117.26,117.47,117.14,117.47,16921.0,116.3047,116.513,116.1856,116.513,16921.0
2024-11-13 12:00:00,117.45,117.47,117.04,117.08,28974.0,116.4931,116.513,116.0865,116.1261,28974.0
2024-11-13 12:10:00,117.1,117.35,117.09,117.2,25577.0,116.146,116.3939,116.136,116.2451,25577.0
2024-11-13 12:20:00,117.2,117.22,116.99,117.08,14835.0,116.2451,116.265,116.0369,116.1261,14835.0
2024-11-13 12:30:00,117.11,117.21,117.03,117.06,16368.0,116.1559,116.2551,116.0765,116.1063,16368.0
2024-11-13 12:40:00,117.11,117.11,116.96,117.06,13986.0,116.1559,116.1559,116.0071,116.1063,13986.0
2024-11-13 12:50:00,117.05,117.12,116.98,117.1,17545.0,116.0964,116.1658,116.0269,116.146,17545.0
2024-11-13 13:00:00,117.1,117.33,116.98,117.0,99395.0,116.146,116.3741,116.0269,116.0468,99395.0
2024-11-13 13:10:00,116.98,117.09,116.83,117.06,12245.0,116.0269,116.136,115.8782,116.1063,12245.0
2024-11-13 13:20:00,117.06,117.19,117.06,117.16,30335.0,116.1063,116.2352,116.1063,116.2055,30335.0
2024-11-13 13:30:00,117.18,117.32,116.9,116.9,24042.0,116.2253,116.3642,115.9476,115.9476,24042.0
2024-11-13 13:40:00,116.9,116.99,116.82,116.82,15496.0,115.9476,116.0369,115.8682,115.8682,15496.0
2024-11-13 13:50:00,116.86,117.0,116.84,116.95,9204.0,115.9079,116.0468,115.8881,115.9972,9204.0
2024-11-13 14:00:00,116.92,116.94,116.81,116.88,15928.0,115.9674,115.9873,115.8583,115.9278,15928.0
2024-11-13 14:10:00,116.89,116.96,116.8,116.8,18873.0,115.9377,116.0071,115.8484,115.8484,18873.0
2024-11-13 14:20:00,116.78,116.87,116.69,116.69,14590.0,115.8286,115.9178,115.7393,115.7393,14590.0
2024-11-13 14:30:00,116.68,116.68,116.32,116.38,30980.0,115.7294,115.7294,115.3723,115.4318,30980.0
2024-11-13 14:40:00,116.37,116.44,116.24,116.27,16160.0,115.4219,115.4913,115.293,115.3227,16160.0
2024-11-13 14:50:00,116.27,116.3,116.1,116.17,23662.0,115.3227,115.3525,115.1541,115.2235,23662.0
2024-11-13 15:00:00,116.14,116.33,116.0,116.33,31724.0,115.1938,115.3822,115.0549,115.3822,31724.0
2024-11-13 15:10:00,116.33,116.58,116.28,116.51,18150.0,115.3822,115.6302,115.3326,115.5608,18150.0
2024-11-13 15:20:00,116.51,116.51,116.32,116.4,28505.0,115.5608,115.5608,115.3723,115.4517,28505.0
2024-11-13 15:30:00,116.39,116.69,116.35,116.48,40370.0,115.4417,115.7393,115.4021,115.531,40370.0
2024-11-13 15:40:00,116.47,116.58,116.37,116.52,51772.0,115.5211,115.6302,115.4219,115.5707,51772.0
2024-11-13 15:50:00,116.46,116.5,116.04,116.12,218942.0,115.5112,115.5509,115.0946,115.1739,218942.0
2024-11-14 09:30:00,116.56,117.0,116.0,116.54,23660.0,115.6104,116.0468,115.0549,115.5905,23660.0
2024-11-14 09:40:00,116.54,117.03,116.22,116.86,20688.0,115.5905,116.0765,115.2731,115.9079,20688.0
2024-11-14 09:50:00,117.04,117.32,116.67,116.75,47329.0,116.0865,116.3642,115.7195,115.7988,47329.0
2024-11-14 10:00:00,116.57,116.79,116.36,116.6,17785.0,115.6203,115.8385,115.412,115.65,17785.0
2024-11-14 10:10:00,116.64,117.03,116.46,116.84,32261.0,115.6897,116.0765,115.5112,115.8881,32261.0
2024-11-14 10:20:00,116.93,117.04,116.71,116.8,40363.0,115.9773,116.0865,115.7591,115.8484,40363.0
2024-11-14 10:30:00,116.8,117.47,116.71,117.41,22602.0,115.8484,116.513,115.7591,116.4534,22602.0
2024-11-14 10:40:00,117.4,117.5,116.9,116.9,36112.0,116.4435,116.5427,115.9476,115.9476,36112.0
2024-11-14 10:50:00,116.93,116.99,116.69,116.79,34836.0,115.9773,116.0369,115.7393,115.8385,34836.0
2024-11-14 11:00:00,116.79,116.79,116.22,116.34,33446.0,115.8385,115.8385,115.2731,115.3922,33446.0
2024-11-14 11:10:00,116.35,116.8,116.27,116.57,30638.0,115.4021,115.8484,115.3227,115.6203,30638.0
2024-11-14 11:20:00,116.52,116.67,116.45,116.55,13391.0,115.5707,115.7195,115.5013,115.6004,13391.0
2024-11-14 11:30:00,116.5,116.65,116.31,116.31,20423.0,115.5509,115.6996,115.3624,115.3624,20423.0
2024-11-14 11:40:00,116.31,116.49,116.0,116.0,18466.0,115.3624,115.5409,115.0549,115.0549,18466.0
2024-11-14 11:50:00,115.96,116.07,115.88,115.99,14174.0,115.0153,115.1244,114.9359,115.045,14174.0
2024-11-14 12:00:00,116.0,116.07,115.93,115.97,9999.0,115.0549,115.1244,114.9855,115.0252,9999.0
2024-11-14 12:10:00,115.96,116.16,115.92,116.16,19259.0,115.0153,115.2136,114.9756,115.2136,19259.0
2024-11-14 12:20:00,116.15,116.21,116.05,116.19,9787.0,115.2037,115.2632,115.1045,115.2434,9787.0
2024-11-14 12:30:00,116.19,116.3,116.03,116.28,16158.0,115.2434,115.3525,115.0847,115.3326,16158.0
2024-11-14 12:40:00,116.25,116.33,115.94,116.02,16475.0,115.3029,115.3822,114.9954,115.0748,16475.0
2024-11-14 12:50:00,116.03,116.3,115.86,116.3,43756.0,115.0847,115.3525,114.9161,115.3525,43756.0
2024-11-14 13:00:00,116.34,116.58,116.29,116.56,8284.0,115.3922,115.6302,115.3426,115.6104,8284.0
2024-11-14 13:10:00,116.52,116.62,116.16,116.21,17944.0,115.5707,115.6699,115.2136,115.2632,17944.0
2024-11-14 13:20:00,116.29,116.34,116.14,116.14,10243.0,115.3426,115.3922,115.1938,115.1938,10243.0
2024-11-14 13:30:00,116.1,116.1,115.89,115.95,11701.0,115.1541,115.1541,114.9458,115.0053,11701.0
2024-11-14 13:40:00,115.91,116.11,115.91,116.06,11568.0,114.9657,115.164,114.9657,115.1144,11568.0
2024-11-14 13:50:00,116.02,116.05,115.82,116.05,16954.0,115.0748,115.1045,114.8764,115.1045,16954.0
2024-11-14 14:00:00,116.0,116.43,115.99,116.15,20044.0,115.0549,115.4814,115.045,115.2037,20044.0
2024-11-14 14:10:00,116.14,116.39,116.09,116.37,7265.0,115.1938,115.4417,115.1442,115.4219,7265.0
2024-11-14 14:20:00,116.39,116.55,116.28,116.48,18066.0,115.4417,115.6004,115.3326,115.531,18066.0
2024-11-14 14:30:00,116.49,116.58,116.45,116.53,10544.0,115.5409,115.6302,115.5013,115.5806,10544.0
2024-11-14 14:40:00,116.53,116.71,116.52,116.66,12729.0,115.5806,115.7591,115.5707,115.7095,12729.0
2024-11-14 14:50:00,116.64,116.87,116.64,116.7,11106.0,115.6897,115.9178,115.6897,115.7492,11106.0
2024-11-14 15:00:00,116.71,116.71,116.17,116.23,15849.0,115.7591,115.7591,115.2235,115.2831,15849.0
2024-11-14 15:10:00,116.16,116.5,116.14,116.37,10800.0,115.2136,115.5509,115.1938,115.4219,10800.0
2024-11-14 15:20:00,116.34,116.58,116.34,116.53,16113.0,115.3922,115.6302,115.3922,115.5806,16113.0
2024-11-14 15:30:00,116.5,116.59,116.23,116.34,27678.0,115.5509,115.6401,115.2831,115.3922,27678.0
2024-11-14 15:40:00,116.33,116.36,115.92,115.93,43881.0,115.3822,115.412,114.9756,114.9855,43881.0
2024-11-14 15:50:00,115.92,116.28,115.92,116.17,94491.0,114.9756,115.3326,114.9756,115.2235,94491.0
2024-11-15 09:30:00,115.89,117.18,115.66,117.13,79386.0,114.9458,116.2253,114.7177,116.1757,79386.0
2024-11-15 09:40:00,117.21,117.49,116.49,117.11,24511.0,116.2551,116.5328,115.5409,116.1559,24511.0
2024-11-15 09:50:00,117.08,117.08,116.18,116.26,35539.0,116.1261,116.1261,115.2335,115.3128,35539.0
2024-11-15 10:00:00,116.33,116.42,115.65,115.87,22416.0,115.3822,115.4715,114.7078,114.926,22416.0
2024-11-15 10:10:00,115.92,116.12,115.73,115.78,16289.0,114.9756,115.1739,114.7871,114.8367,16289.0
2024-11-15 10:20:00,115.78,115.96,115.62,115.88,29929.0,114.8367,115.0153,114.678,114.9359,29929.0
2024-11-15 10:30:00,115.87,116.0,115.75,115.91,50953.0,114.926,115.0549,114.807,114.9657,50953.0
2024-11-15 10:40:00,115.91,115.96,115.63,115.8,31084.0,114.9657,115.0153,114.6879,114.8566,31084.0
2024-11-15 10:50:00,115.82,115.92,115.61,115.78,18990.0,114.8764,114.9756,114.6681,114.8367,18990.0
2024-11-15 11:00:00,115.78,115.93,115.7,115.84,23621.0,114.8367,114.9855,114.7574,114.8962,23621.0
2024-11-15 11:10:00,115.84,116.3,115.8,116.23,26365.0,114.8962,115.3525,114.8566,115.2831,26365.0
2024-11-15 11:20:00,116.23,116.32,116.04,116.2,22236.0,115.2831,115.3723,115.0946,115.2533,22236.0
2024-11-15 11:30:00,116.18,116.29,115.86,115.99,22922.0,115.2335,115.3426,114.9161,115.045,22922.0
2024-11-15 11:40:00,116.0,116.26,115.94,116.19,14023.0,115.0549,115.3128,114.9954,115.2434,14023.0
2024-11-15 11:50:00,116.18,116.22,115.96,116.02,11510.0,115.2335,115.2731,115.0153,115.0748,11510.0
2024-11-15 12:00:00,115.99,116.18,115.91,116.1,25815.0,115.045,115.2335,114.9657,115.1541,25815.0
2024-11-15 12:10:00,116.09,116.38,116.08,116.19,41551.0,115.1442,115.4318,115.1343,115.2434,41551.0
2024-11-15 12:20:00,116.12,116.3,116.06,116.11,9590.0,115.1739,115.3525,115.1144,115.164,9590.0
2024-11-15 12:30:00,116.06,116.06,115.71,115.73,21750.0,115.1144,115.1144,114.7673,114.7871,21750.0
2024-11-15 12:40:00,115.77,116.09,115.72,115.98,28014.0,114.8268,115.1442,114.7772,115.0351,28014.0
2024-11-15 12:50:00,115.98,116.27,115.92,116.19,15254.0,115.0351,115.3227,114.9756,115.2434,15254.0
2024-11-15 13:00:00,116.2,116.42,116.2,116.31,17074.0,115.2533,115.4715,115.2533,115.3624,17074.0
2024-11-15 13:10:00,116.34,116.53,116.22,116.39,13066.0,115.3922,115.5806,115.2731,115.4417,13066.0
2024-11-15 13:20:00,116.42,116.44,116.11,116.13,9756.0,115.4715,115.4913,115.164,115.1839,9756.0
2024-11-15 13:30:00,116.14,116.14,115.93,116.02,9029.0,115.1938,115.1938,114.9855,115.0748,9029.0
2024-11-15 13:40:00,116.02,116.03,115.8,115.81,15019.0,115.0748,115.0847,114.8566,114.8665,15019.0
2024-11-15 13:50:00,115.77,115.78,115.53,115.65,18480.0,114.8268,114.8367,114.5888,114.7078,18480.0
2024-11-15 14:00:00,115.65,115.68,115.46,115.65,14373.0,114.7078,114.7375,114.5193,114.7078,14373.0
2024-11-15 14:10:00,115.61,115.76,115.59,115.61,13093.0,114.6681,114.8169,114.6483,114.6681,13093.0
2024-11-15 14:20:00,115.6,115.68,115.55,115.55,14413.0,114.6582,114.7375,114.6086,114.6086,14413.0
2024-11-15 14:30:00,115.55,115.6,115.5,115.51,15417.0,114.6086,114.6582,114.559,114.5689,15417.0
2024-11-15 14:40:00,115.53,115.69,115.5,115.51,16416.0,114.5888,114.7475,114.559,114.5689,16416.0
2024-11-15 14:50:00,115.5,115.53,115.19,115.31,23224.0,114.559,114.5888,114.2515,114.3705,23224.0
2024-11-15 15:00:00,115.3,115.6,115.29,115.6,26294.0,114.3606,114.6582,114.3507,114.6582,26294.0
2024-11-15 15:10:00,115.56,115.84,115.5,115.78,26395.0,114.6185,114.8962,114.559,114.8367,26395.0
2024-11-15 15:20:00,115.78,115.86,115.63,115.71,14350.0,114.8367,114.9161,114.6879,114.7673,14350.0
2024-11-15 15:30:00,115.7,115.93,115.62,115.88,25474.0,114.7574,114.9855,114.678,114.9359,25474.0
2024-11-15 15:40:00,115.87,116.03,115.84,115.93,26237.0,114.926,115.0847,114.8962,114.9855,26237.0
2024-11-15 15:50:00,115.95,116.06,115.82,116.02,100593.0,115.0053,115.1144,114.8764,115.0748,100593.0
2024-11-18 09:30:00,115.34,115.86,115.21,115.5,29973.0,114.4003,114.9161,114.2714,114.559,29973.0
2024-11-18 09:40:00,115.26,116.12,115.02,116.06,32653.0,114.321,115.1739,114.0829,115.1144,32653.0
2024-11-18 09:50:00,116.02,116.02,115.53,115.69,54940.0,115.0748,115.0748,114.5888,114.7475,54940.0
2024-11-18 10:00:00,115.6,115.7,115.22,115.31,19790.0,114.6582,114.7574,114.2813,114.3705,19790.0
2024-11-18 10:10:00,115.3,115.3,114.93,115.07,17015.0,114.3606,114.3606,113.9936,114.1325,17015.0
2024-11-18 10:20:00,114.97,115.02,114.68,114.93,16280.0,114.0333,114.0829,113.7457,113.9936,16280.0
2024-11-18 10:30:00,114.92,115.2,114.9,115.14,10715.0,113.9837,114.2614,113.9639,114.2019,10715.0
2024-11-18 10:40:00,115.16,115.43,115.15,115.41,25898.0,114.2218,114.4896,114.2119,114.4697,25898.0
2024-11-18 10:50:00,115.39,115.56,115.3,115.46,16277.0,114.4499,114.6185,114.3606,114.5193,16277.0
2024-11-18 11:00:00,115.45,115.54,115.23,115.34,12621.0,114.5094,114.5987,114.2912,114.4003,12621.0
2024-11-18 11:10:00,115.29,115.45,115.24,115.43,8595.0,114.3507,114.5094,114.3011,114.4896,8595.0
2024-11-18 11:20:00,115.47,115.65,115.4,115.4,14634.0,114.5292,114.7078,114.4598,114.4598,14634.0
2024-11-18 11:30:00,115.42,115.7,115.38,115.67,6731.0,114.4797,114.7574,114.44,114.7276,6731.0
2024-11-18 11:40:00,115.65,115.86,115.64,115.7,11187.0,114.7078,114.9161,114.6979,114.7574,11187.0
2024-11-18 11:50:00,115.7,115.8,115.65,115.75,6014.0,114.7574,114.8566,114.7078,114.807,6014.0
2024-11-18 12:00:00,115.71,115.75,115.54,115.57,10339.0,114.7673,114.807,114.5987,114.6284,10339.0
2024-11-18 12:10:00,115.54,115.72,115.51,115.59,9334.0,114.5987,114.7772,114.5689,114.6483,9334.0
2024-11-18 12:20:00,115.57,115.75,115.54,115.59,15081.0,114.6284,114.807,114.5987,114.6483,15081.0
2024-11-18 12:30:00,115.59,115.7,115.56,115.68,6408.0,114.6483,114.7574,114.6185,114.7375,6408.0
2024-11-18 12:40:00,115.72,115.74,115.62,115.64,12316.0,114.7772,114.797,114.678,114.6979,12316.0
2024-11-18 12:50:00,115.71,116.1,115.64,116.03,21108.0,114.7673,115.1541,114.6979,115.0847,21108.0
2024-11-18 13:00:00,116.03,116.03,115.76,115.85,13063.0,115.0847,115.0847,114.8169,114.9061,13063.0
2024-11-18 13:10:00,115.84,116.01,115.81,115.92,10203.0,114.8962,115.0648,114.8665,114.9756,10203.0
2024-11-18 13:20:00,115.96,116.05,115.95,115.99,10825.0,115.0153,115.1045,115.0053,115.045,10825.0
2024-11-18 13:30:00,115.97,116.1,115.89,116.02,11913.0,115.0252,115.1541,114.9458,115.0748,11913.0
2024-11-18 13:40:00,116.02,116.04,115.94,115.97,16407.0,115.0748,115.0946,114.9954,115.0252,16407.0
2024-11-18 13:50:00,116.0,116.0,115.69,115.69,26736.0,115.0549,115.0549,114.7475,114.7475,26736.0
2024-11-18 14:00:00,115.62,115.73,115.56,115.71,11559.0,114.678,114.7871,114.6185,114.7673,11559.0
2024-11-18 14:10:00,115.68,115.68,115.56,115.59,7922.0,114.7375,114.7375,114.6185,114.6483,7922.0
2024-11-18 14:20:00,115.6,115.61,115.49,115.51,14780.0,114.6582,114.6681,114.5491,114.5689,14780.0
2024-11-18 14:30:00,115.48,115.5,115.33,115.38,19880.0,114.5392,114.559,114.3904,114.44,19880.0
2024-11-18 14:40:00,115.38,115.51,115.38,115.48,12830.0,114.44,114.5689,114.44,114.5392,12830.0
2024-11-18 14:50:00,115.48,115.81,115.47,115.8,16778.0,114.5392,114.8665,114.5292,114.8566,16778.0
2024-11-18 15:00:00,115.77,115.94,115.76,115.93,6122.0,114.8268,114.9954,114.8169,114.9855,6122.0
2024-11-18 15:10:00,115.95,116.01,115.88,115.94,28641.0,115.0053,115.0648,114.9359,114.9954,28641.0
2024-11-18 15:20:00,115.94,116.08,115.89,116.03,13256.0,114.9954,115.1343,114.9458,115.0847,13256.0
2024-11-18 15:30:00,116.07,116.08,115.89,116.05,27513.0,115.1244,115.1343,114.9458,115.1045,27513.0
2024-11-18 15:40:00,116.01,116.15,115.95,116.07,32170.0,115.0648,115.2037,115.0053,115.1244,32170.0
2024-11-18 15:50:00,116.05,116.14,115.92,116.07,123940.0,115.1045,115.1938,114.9756,115.1244,123940.0
2024-11-19 09:30:00,114.61,114.72,114.28,114.55,12991.0,113.6763,113.7854,113.3489,113.6167,12991.0
2024-11-19 09:40:00,114.71,115.13,114.6,114.81,15215.0,113.7754,114.192,113.6663,113.8746,15215.0
2024-11-19 09:50:00,114.79,115.03,114.57,114.99,6319.0,113.8548,114.0928,113.6366,114.0532,6319.0
2024-11-19 10:00:00,114.87,115.12,114.72,114.83,21298.0,113.9341,114.1821,113.7854,113.8945,21298.0
2024-11-19 10:10:00,114.86,114.97,114.6,114.67,18415.0,113.9242,114.0333,113.6663,113.7358,18415.0
2024-11-19 10:20:00,114.76,114.76,114.1,114.15,45313.0,113.825,113.825,113.1704,113.22,45313.0
2024-11-19 10:30:00,114.12,114.46,114.0,114.0,51568.0,113.1902,113.5275,113.0712,113.0712,51568.0
2024-11-19 10:40:00,114.03,114.8,114.03,114.78,48336.0,113.101,113.8647,113.101,113.8449,48336.0
2024-11-19 10:50:00,114.73,114.73,114.39,114.58,15396.0,113.7953,113.7953,113.458,113.6465,15396.0
2024-11-19 11:00:00,114.53,114.82,114.52,114.82,14044.0,113.5969,113.8845,113.587,113.8845,14044.0
2024-11-19 11:10:00,114.84,114.86,114.52,114.66,30397.0,113.9044,113.9242,113.587,113.7258,30397.0
2024-11-19 11:20:00,114.66,114.66,114.49,114.55,45843.0,113.7258,113.7258,113.5572,113.6167,45843.0
2024-11-19 11:30:00,114.55,114.63,114.24,114.4,80926.0,113.6167,113.6961,113.3093,113.468,80926.0
2024-11-19 11:40:00,114.44,114.58,114.25,114.37,44692.0,113.5076,113.6465,113.3192,113.4382,44692.0
2024-11-19 11:50:00,114.37,114.96,114.33,114.96,22115.0,113.4382,114.0234,113.3985,114.0234,22115.0
2024-11-19 12:00:00,114.96,114.96,114.54,114.74,25123.0,114.0234,114.0234,113.6068,113.8052,25123.0
2024-11-19 12:10:00,114.74,115.03,114.74,114.98,9317.0,113.8052,114.0928,113.8052,114.0432,9317.0
2024-11-19 12:20:00,114.97,115.24,114.88,115.2,20069.0,114.0333,114.3011,113.9441,114.2614,20069.0
2024-11-19 12:30:00,115.21,115.4,115.2,115.4,3878.0,114.2714,114.4598,114.2614,114.4598,3878.0
2024-11-19 12:40:00,115.4,115.53,115.24,115.24,22034.0,114.4598,114.5888,114.3011,114.3011,22034.0
2024-11-19 12:50:00,115.28,115.38,115.17,115.31,7020.0,114.3408,114.44,114.2317,114.3705,7020.0
2024-11-19 13:00:00,115.31,115.31,115.13,115.13,13732.0,114.3705,114.3705,114.192,114.192,13732.0
2024-11-19 13:10:00,115.17,115.33,115.12,115.18,23674.0,114.2317,114.3904,114.1821,114.2416,23674.0
2024-11-19 13:20:00,115.18,115.18,114.96,114.98,11827.0,114.2416,114.2416,114.0234,114.0432,11827.0
2024-11-19 13:30:00,114.96,115.09,114.86,115.09,16845.0,114.0234,114.1523,113.9242,114.1523,16845.0
2024-11-19 13:40:00,115.11,115.3,115.02,115.3,9906.0,114.1722,114.3606,114.0829,114.3606,9906.0
2024-11-19 13:50:00,115.27,115.33,115.25,115.33,6443.0,114.3309,114.3904,114.311,114.3904,6443.0
2024-11-19 14:00:00,115.34,115.34,115.11,115.27,38039.0,114.4003,114.4003,114.1722,114.3309,38039.0
2024-11-19 14:10:00,115.27,115.41,115.13,115.15,9898.0,114.3309,114.4697,114.192,114.2119,9898.0
2024-11-19 14:20:00,115.21,115.28,115.06,115.09,18223.0,114.2714,114.3408,114.1226,114.1523,18223.0
2024-11-19 14:30:00,115.05,115.1,114.89,114.97,15929.0,114.1127,114.1623,113.954,114.0333,15929.0
2024-11-19 14:40:00,114.94,115.04,114.9,114.94,10830.0,114.0036,114.1027,113.9639,114.0036,10830.0
2024-11-19 14:50:00,114.94,115.03,114.84,114.91,13843.0,114.0036,114.0928,113.9044,113.9738,13843.0
2024-11-19 15:00:00,114.89,114.9,114.61,114.69,13697.0,113.954,113.9639,113.6763,113.7556,13697.0
2024-11-19 15:10:00,114.72,114.86,114.71,114.82,25068.0,113.7854,113.9242,113.7754,113.8845,25068.0
2024-11-19 15:20:00,114.87,114.88,114.67,114.76,34709.0,113.9341,113.9441,113.7358,113.825,34709.0
2024-11-19 15:30:00,114.76,114.76,114.41,114.41,39992.0,113.825,113.825,113.4779,113.4779,39992.0
2024-11-19 15:40:00,114.43,114.46,114.28,114.4,76509.0,113.4977,113.5275,113.3489,113.468,76509.0
2024-11-19 15:50:00,114.4,114.78,114.13,114.72,281297.0,113.468,113.8449,113.2002,113.7854,281297.0
2024-11-20 09:30:00,115.39,115.39,114.55,115.2,25655.0,114.4499,114.4499,113.6167,114.2614,25655.0
2024-11-20 09:40:00,115.01,115.09,114.53,114.78,44570.0,114.073,114.1523,113.5969,113.8449,44570.0
2024-11-20 09:50:00,114.71,115.24,114.65,114.94,32382.0,113.7754,114.3011,113.7159,114.0036,32382.0
2024-11-20 10:00:00,114.9,115.08,114.44,114.44,15174.0,113.9639,114.1424,113.5076,113.5076,15174.0
2024-11-20 10:10:00,114.44,114.58,114.11,114.45,13543.0,113.5076,113.6465,113.1803,113.5176,13543.0
2024-11-20 10:20:00,114.27,114.57,114.18,114.57,9098.0,113.339,113.6366,113.2498,113.6366,9098.0
2024-11-20 10:30:00,114.54,114.72,114.4,114.7,20965.0,113.6068,113.7854,113.468,113.7655,20965.0
2024-11-20 10:40:00,114.65,114.68,114.55,114.55,2841.0,113.7159,113.7457,113.6167,113.6167,2841.0
2024-11-20 10:50:00,114.56,114.66,114.44,114.6,17040.0,113.6267,113.7258,113.5076,113.6663,17040.0
2024-11-20 11:00:00,114.62,114.71,114.28,114.47,31161.0,113.6862,113.7754,113.3489,113.5374,31161.0
2024-11-20 11:10:00,114.41,114.65,114.35,114.64,8693.0,113.4779,113.7159,113.4184,113.706,8693.0
2024-11-20 11:20:00,114.64,114.71,114.58,114.63,18218.0,113.706,113.7754,113.6465,113.6961,18218.0
2024-11-20 11:30:00,114.61,114.71,114.5,114.54,20376.0,113.6763,113.7754,113.5671,113.6068,20376.0
2024-11-20 11:40:00,114.54,114.73,114.52,114.71,10766.0,113.6068,113.7953,113.587,113.7754,10766.0
2024-11-20 11:50:00,114.71,114.94,114.68,114.92,23539.0,113.7754,114.0036,113.7457,113.9837,23539.0
2024-11-20 12:00:00,114.94,115.0,114.68,114.74,12091.0,114.0036,114.0631,113.7457,113.8052,12091.0
2024-11-20 12:10:00,114.72,114.75,114.61,114.62,9931.0,113.7854,113.8151,113.6763,113.6862,9931.0
2024-11-20 12:20:00,114.6,114.69,114.52,114.62,6166.0,113.6663,113.7556,113.587,113.6862,6166.0
2024-11-20 12:30:00,114.57,114.83,114.57,114.83,6357.0,113.6366,113.8945,113.6366,113.8945,6357.0
2024-11-20 12:40:00,114.83,115.06,114.81,115.06,7923.0,113.8945,114.1226,113.8746,114.1226,7923.0
2024-11-20 12:50:00,115.06,115.06,114.79,114.79,16447.0,114.1226,114.1226,113.8548,113.8548,16447.0
2024-11-20 13:00:00,114.85,114.9,114.8,114.84,6002.0,113.9143,113.9639,113.8647,113.9044,6002.0
2024-11-20 13:10:00,114.84,115.0,114.77,114.81,27231.0,113.9044,114.0631,113.8349,113.8746,27231.0
2024-11-20 13:20:00,114.81,114.98,114.8,114.98,2937.0,113.8746,114.0432,113.8647,114.0432,2937.0
2024-11-20 13:30:00,114.98,114.98,114.71,114.72,15052.0,114.0432,114.0432,113.7754,113.7854,15052.0
2024-11-20 13:40:00,114.7,114.7,114.52,114.59,12289.0,113.7655,113.7655,113.587,113.6564,12289.0
2024-11-20 13:50:00,114.59,114.59,114.49,114.53,5989.0,113.6564,113.6564,113.5572,113.5969,5989.0
2024-11-20 14:00:00,114.52,114.6,114.47,114.56,15987.0,113.587,113.6663,113.5374,113.6267,15987.0
2024-11-20 14:10:00,114.53,114.63,114.52,114.55,20998.0,113.5969,113.6961,113.587,113.6167,20998.0
2024-11-20 14:20:00,114.57,114.61,114.46,114.59,16005.0,113.6366,113.6763,113.5275,113.6564,16005.0
2024-11-20 14:30:00,114.59,114.78,114.55,114.78,19413.0,113.6564,113.8449,113.6167,113.8449,19413.0
2024-11-20 14:40:00,114.78,114.93,114.77,114.86,22714.0,113.8449,113.9936,113.8349,113.9242,22714.0
2024-11-20 14:50:00,114.84,114.88,114.67,114.67,25853.0,113.9044,113.9441,113.7358,113.7358,25853.0
2024-11-20 15:00:00,114.67,114.83,114.66,114.75,19823.0,113.7358,113.8945,113.7258,113.8151,19823.0
2024-11-20 15:10:00,114.72,114.75,114.68,114.71,23621.0,113.7854,113.8151,113.7457,113.7754,23621.0
2024-11-20 15:20:00,114.71,114.88,114.65,114.85,34711.0,113.7754,113.9441,113.7159,113.9143,34711.0
2024-11-20 15:30:00,114.83,115.13,114.83,115.04,37418.0,113.8945,114.192,113.8945,114.1027,37418.0
2024-11-20 15:40:00,115.06,115.15,114.94,115.05,36886.0,114.1226,114.2119,114.0036,114.1127,36886.0
2024-11-20 15:50:00,115.05,115.16,114.78,114.83,120744.0,114.1127,114.2218,113.8449,113.8945,120744.0
2024-11-21 09:30:00,115.78,115.78,114.91,115.6,19917.0,114.8367,114.8367,113.9738,114.6582,19917.0
2024-11-21 09:40:00,115.6,115.8,115.35,115.77,6011.0,114.6582,114.8566,114.4102,114.8268,6011.0
2024-11-21 09:50:00,115.83,116.36,115.71,115.73,30210.0,114.8863,115.412,114.7673,114.7871,30210.0
2024-11-21 10:00:00,115.67,115.8,115.44,115.69,37841.0,114.7276,114.8566,114.4995,114.7475,37841.0
2024-11-21 10:10:00,115.67,115.97,115.65,115.86,8405.0,114.7276,115.0252,114.7078,114.9161,8405.0
2024-11-21 10:20:00,115.85,116.06,115.5,115.5,15991.0,114.9061,115.1144,114.559,114.559,15991.0
2024-11-21 10:30:00,115.55,115.85,115.53,115.77,13860.0,114.6086,114.9061,114.5888,114.8268,13860.0
2024-11-21 10:40:00,115.74,116.24,115.73,116.14,11228.0,114.797,115.293,114.7871,115.1938,11228.0
2024-11-21 10:50:00,116.12,116.33,116.01,116.19,25205.0,115.1739,115.3822,115.0648,115.2434,25205.0
2024-11-21 11:00:00,116.19,116.21,115.99,116.1,19902.0,115.2434,115.2632,115.045,115.1541,19902.0
2024-11-21 11:10:00,116.11,116.3,116.06,116.15,14841.0,115.164,115.3525,115.1144,115.2037,14841.0
2024-11-21 11:20:00,116.26,116.42,116.14,116.4,23365.0,115.3128,115.4715,115.1938,115.4517,23365.0
2024-11-21 11:30:00,116.42,116.63,116.39,116.61,7356.0,115.4715,115.6798,115.4417,115.66,7356.0
2024-11-21 11:40:00,116.56,116.64,116.41,116.51,13666.0,115.6104,115.6897,115.4616,115.5608,13666.0
2024-11-21 11:50:00,116.5,116.62,116.47,116.56,15318.0,115.5509,115.6699,115.5211,115.6104,15318.0
2024-11-21 12:00:00,116.54,116.71,116.37,116.54,34750.0,115.5905,115.7591,115.4219,115.5905,34750.0
2024-11-21 12:10:00,116.55,116.59,116.41,116.52,6528.0,115.6004,115.6401,115.4616,115.5707,6528.0
2024-11-21 12:20:00,116.53,116.84,116.47,116.82,16248.0,115.5806,115.8881,115.5211,115.8682,16248.0
2024-11-21 12:30:00,116.83,116.86,116.68,116.75,5793.0,115.8782,115.9079,115.7294,115.7988,5793.0
2024-11-21 12:40:00,116.74,117.03,116.74,116.97,8238.0,115.7889,116.0765,115.7889,116.017,8238.0
2024-11-21 12:50:00,117.03,117.05,116.93,117.03,8677.0,116.0765,116.0964,115.9773,116.0765,8677.0
2024-11-21 13:00:00,117.05,117.08,116.67,116.85,19612.0,116.0964,116.1261,115.7195,115.898,19612.0
2024-11-21 13:10:00,116.82,116.91,116.81,116.87,6947.0,115.8682,115.9575,115.8583,115.9178,6947.0
2024-11-21 13:20:00,116.87,116.92,116.76,116.84,6307.0,115.9178,115.9674,115.8087,115.8881,6307.0
2024-11-21 13:30:00,116.82,116.84,116.74,116.84,9022.0,115.8682,115.8881,115.7889,115.8881,9022.0
2024-11-21 13:40:00,116.79,116.81,116.7,116.73,7471.0,115.8385,115.8583,115.7492,115.779,7471.0
2024-11-21 13:50:00,116.71,116.81,116.7,116.75,11464.0,115.7591,115.8583,115.7492,115.7988,11464.0
2024-11-21 14:00:00,116.81,116.81,116.67,116.75,8947.0,115.8583,115.8583,115.7195,115.7988,8947.0
2024-11-21 14:10:00,116.75,116.82,116.62,116.63,11317.0,115.7988,115.8682,115.6699,115.6798,11317.0
2024-11-21 14:20:00,116.62,116.76,116.58,116.75,10446.0,115.6699,115.8087,115.6302,115.7988,10446.0
2024-11-21 14:30:00,116.78,116.8,116.58,116.8,17691.0,115.8286,115.8484,115.6302,115.8484,17691.0
2024-11-21 14:40:00,116.87,116.93,116.75,116.84,7259.0,115.9178,115.9773,115.7988,115.8881,7259.0
2024-11-21 14:50:00,116.84,116.87,116.76,116.81,10141.0,115.8881,115.9178,115.8087,115.8583,10141.0
2024-11-21 15:00:00,116.82,116.87,116.71,116.84,12800.0,115.8682,115.9178,115.7591,115.8881,12800.0
2024-11-21 15:10:00,116.84,116.88,116.65,116.77,18848.0,115.8881,115.9278,115.6996,115.8187,18848.0
2024-11-21 15:20:00,116.77,116.87,116.7,116.8,24972.0,115.8187,115.9178,115.7492,115.8484,24972.0
2024-11-21 15:30:00,116.78,116.82,116.51,116.61,41640.0,115.8286,115.8682,115.5608,115.66,41640.0
2024-11-21 15:40:00,116.6,116.73,116.57,116.66,61502.0,115.65,115.779,115.6203,115.7095,61502.0
2024-11-21 15:50:00,116.73,116.74,116.25,116.34,200194.0,115.779,115.7889,115.3029,115.3922,200194.0
2024-11-22 09:30:00,116.16,116.9,115.96,116.87,15008.0,115.2136,115.9476,115.0153,115.9178,15008.0
2024-11-22 09:40:00,116.9,117.57,116.9,117.53,15723.0,115.9476,116.6121,115.9476,116.5725,15723.0
2024-11-22 09:50:00,117.57,117.71,117.31,117.59,15622.0,116.6121,116.751,116.3543,116.632,15622.0
2024-11-22 10:00:00,117.61,117.69,116.95,117.04,20603.0,116.6518,116.7312,115.9972,116.0865,20603.0
2024-11-22 10:10:00,117.0,117.1,116.57,117.02,33806.0,116.0468,116.146,115.6203,116.0666,33806.0
2024-11-22 10:20:00,117.09,117.09,116.76,116.93,20088.0,116.136,116.136,115.8087,115.9773,20088.0
2024-11-22 10:30:00,117.0,117.11,116.95,117.11,6308.0,116.0468,116.1559,115.9972,116.1559,6308.0
2024-11-22 10:40:00,117.05,117.29,116.96,117.08,21751.0,116.0964,116.3344,116.0071,116.1261,21751.0
2024-11-22 10:50:00,117.05,117.26,116.96,117.23,9583.0,116.0964,116.3047,116.0071,116.2749,9583.0
2024-11-22 11:00:00,117.23,117.27,117.01,117.01,7748.0,116.2749,116.3146,116.0567,116.0567,7748.0
2024-11-22 11:10:00,116.97,117.14,116.9,117.0,12980.0,116.017,116.1856,115.9476,116.0468,12980.0
2024-11-22 11:20:00,116.98,117.28,116.98,117.14,12024.0,116.0269,116.3245,116.0269,116.1856,12024.0
2024-11-22 11:30:00,117.12,117.25,117.04,117.22,23572.0,116.1658,116.2947,116.0865,116.265,23572.0
2024-11-22 11:40:00,117.12,117.25,116.95,117.25,15910.0,116.1658,116.2947,115.9972,116.2947,15910.0
2024-11-22 11:50:00,117.29,117.36,117.27,117.36,8583.0,116.3344,116.4038,116.3146,116.4038,8583.0
2024-11-22 12:00:00,117.32,117.5,117.32,117.34,18828.0,116.3642,116.5427,116.3642,116.384,18828.0
2024-11-22 12:10:00,117.35,117.47,117.26,117.43,13984.0,116.3939,116.513,116.3047,116.4733,13984.0
2024-11-22 12:20:00,117.41,117.49,117.35,117.42,11978.0,116.4534,116.5328,116.3939,116.4634,11978.0
2024-11-22 12:30:00,117.36,117.36,117.12,117.12,5782.0,116.4038,116.4038,116.1658,116.1658,5782.0
2024-11-22 12:40:00,117.16,117.31,117.15,117.24,8039.0,116.2055,116.3543,116.1956,116.2848,8039.0
2024-11-22 12:50:00,117.29,117.36,117.22,117.36,9165.0,116.3344,116.4038,116.265,116.4038,9165.0
2024-11-22 13:00:00,117.36,117.38,117.25,117.27,6937.0,116.4038,116.4237,116.2947,116.3146,6937.0
2024-11-22 13:10:00,117.25,117.35,117.23,117.26,12172.0,116.2947,116.3939,116.2749,116.3047,12172.0
2024-11-22 13:20:00,117.21,117.31,117.21,117.26,9554.0,116.2551,116.3543,116.2551,116.3047,9554.0
2024-11-22 13:30:00,117.26,117.37,117.26,117.31,11671.0,116.3047,116.4138,116.3047,116.3543,11671.0
2024-11-22 13:40:00,117.29,117.44,117.26,117.4,8191.0,116.3344,116.4832,116.3047,116.4435,8191.0
2024-11-22 13:50:00,117.37,117.44,117.23,117.41,8582.0,116.4138,116.4832,116.2749,116.4534,8582.0
2024-11-22 14:00:00,117.43,117.43,117.3,117.34,7367.0,116.4733,116.4733,116.3443,116.384,7367.0
2024-11-22 14:10:00,117.34,117.35,116.99,117.05,14503.0,116.384,116.3939,116.0369,116.0964,14503.0
2024-11-22 14:20:00,117.05,117.2,117.05,117.2,15605.0,116.0964,116.2451,116.0964,116.2451,15605.0
2024-11-22 14:30:00,117.21,117.31,117.19,117.27,8980.0,116.2551,116.3543,116.2352,116.3146,8980.0
2024-11-22 14:40:00,117.27,117.32,117.24,117.32,11811.0,116.3146,116.3642,116.2848,116.3642,11811.0
2024-11-22 14:50:00,117.34,117.38,117.3,117.3,6032.0,116.384,116.4237,116.3443,116.3443,6032.0
2024-11-22 15:00:00,117.28,117.28,117.06,117.07,12057.0,116.3245,116.3245,116.1063,116.1162,12057.0
2024-11-22 15:10:00,117.1,117.11,117.03,117.1,9136.0,116.146,116.1559,116.0765,116.146,9136.0
2024-11-22 15:20:00,117.12,117.16,116.94,117.02,14195.0,116.1658,116.2055,115.9873,116.0666,14195.0
2024-11-22 15:30:00,117.04,117.09,116.96,117.06,16306.0,116.0865,116.136,116.0071,116.1063,16306.0
2024-11-22 15:40:00,117.06,117.12,116.94,117.05,25853.0,116.1063,116.1658,115.9873,116.0964,25853.0
2024-11-22 15:50:00,117.06,117.18,117.0,117.03,66633.0,116.1063,116.2253,116.0468,116.0765,66633.0
2024-11-25 09:30:00,118.44,119.02,118.17,118.48,17794.0,117.475,118.0503,117.2072,117.5147,17794.0
2024-11-25 09:40:00,118.54,118.67,118.29,118.36,18922.0,117.5742,117.7032,117.3263,117.3957,18922.0
2024-11-25 09:50:00,118.4,118.4,117.85,117.86,8514.0,117.4354,117.4354,116.8899,116.8998,8514.0
2024-11-25 10:00:00,117.86,118.0,117.77,117.81,13547.0,116.8998,117.0386,116.8105,116.8502,13547.0
2024-11-25 10:10:00,117.81,117.81,117.4,117.77,8539.0,116.8502,116.8502,116.4435,116.8105,8539.0
2024-11-25 10:20:00,117.76,117.93,117.45,117.88,10211.0,116.8006,116.9692,116.4931,116.9196,10211.0
2024-11-25 10:30:00,117.84,118.14,117.78,118.09,18084.0,116.8799,117.1775,116.8204,117.1279,18084.0
2024-11-25 10:40:00,118.09,118.33,118.08,118.31,11777.0,117.1279,117.3659,117.118,117.3461,11777.0
2024-11-25 10:50:00,118.31,118.68,118.24,118.53,74882.0,117.3461,117.7131,117.2767,117.5643,74882.0
2024-11-25 11:00:00,118.54,118.63,118.43,118.52,21191.0,117.5742,117.6635,117.4651,117.5544,21191.0
2024-11-25 11:10:00,118.51,118.74,118.51,118.71,11428.0,117.5445,117.7726,117.5445,117.7428,11428.0
2024-11-25 11:20:00,118.65,118.86,118.5,118.53,46654.0,117.6833,117.8916,117.5346,117.5643,46654.0
2024-11-25 11:30:00,118.45,118.54,117.99,118.11,76729.0,117.485,117.5742,117.0287,117.1477,76729.0
2024-11-25 11:40:00,118.11,118.35,118.08,118.26,8271.0,117.1477,117.3858,117.118,117.2965,8271.0
2024-11-25 11:50:00,118.33,118.41,118.21,118.27,14048.0,117.3659,117.4453,117.2469,117.3064,14048.0
2024-11-25 12:00:00,118.32,118.42,118.23,118.23,14265.0,117.356,117.4552,117.2668,117.2668,14265.0
2024-11-25 12:10:00,118.22,118.35,118.13,118.26,19619.0,117.2568,117.3858,117.1676,117.2965,19619.0
2024-11-25 12:20:00,118.26,118.33,118.14,118.17,10540.0,117.2965,117.3659,117.1775,117.2072,10540.0
2024-11-25 12:30:00,118.17,118.36,118.16,118.22,15532.0,117.2072,117.3957,117.1973,117.2568,15532.0
2024-11-25 12:40:00,118.2,118.32,118.09,118.32,6162.0,117.237,117.356,117.1279,117.356,6162.0
2024-11-25 12:50:00,118.36,118.49,118.17,118.17,21809.0,117.3957,117.5246,117.2072,117.2072,21809.0
2024-11-25 13:00:00,118.13,118.36,118.13,118.34,8145.0,117.1676,117.3957,117.1676,117.3759,8145.0
2024-11-25 13:10:00,118.33,118.57,118.33,118.51,23470.0,117.3659,117.604,117.3659,117.5445,23470.0
2024-11-25 13:20:00,118.51,118.65,118.41,118.62,12079.0,117.5445,117.6833,117.4453,117.6536,12079.0
2024-11-25 13:30:00,118.61,118.7,118.56,118.59,12203.0,117.6437,117.7329,117.5941,117.6238,12203.0
2024-11-25 13:40:00,118.59,118.65,118.49,118.5,15731.0,117.6238,117.6833,117.5246,117.5346,15731.0
2024-11-25 13:50:00,118.52,118.6,118.51,118.56,10261.0,117.5544,117.6337,117.5445,117.5941,10261.0
2024-11-25 14:00:00,118.57,118.57,118.42,118.51,7073.0,117.604,117.604,117.4552,117.5445,7073.0
2024-11-25 14:10:00,118.52,118.58,118.46,118.5,13288.0,117.5544,117.6139,117.4949,117.5346,13288.0
2024-11-25 14:20:00,118.48,118.48,118.3,118.45,10122.0,117.5147,117.5147,117.3362,117.485,10122.0
2024-11-25 14:30:00,118.42,118.53,118.39,118.45,14508.0,117.4552,117.5643,117.4255,117.485,14508.0
2024-11-25 14:40:00,118.43,118.49,118.4,118.48,6334.0,117.4651,117.5246,117.4354,117.5147,6334.0
2024-11-25 14:50:00,118.48,118.56,118.45,118.5,11182.0,117.5147,117.5941,117.485,117.5346,11182.0
2024-11-25 15:00:00,118.52,118.7,118.46,118.7,16045.0,117.5544,117.7329,117.4949,117.7329,16045.0
2024-11-25 15:10:00,118.7,118.72,118.61,118.7,20590.0,117.7329,117.7528,117.6437,117.7329,20590.0
2024-11-25 15:20:00,118.7,118.82,118.64,118.79,16979.0,117.7329,117.852,117.6734,117.8222,16979.0
2024-11-25 15:30:00,118.77,118.79,118.52,118.57,17357.0,117.8024,117.8222,117.5544,117.604,17357.0
2024-11-25 15:40:00,118.56,118.72,118.44,118.64,56647.0,117.5941,117.7528,117.475,117.6734,56647.0
2024-11-25 15:50:00,118.65,118.81,118.53,118.56,139595.0,117.6833,117.842,117.5643,117.5941,139595.0
2024-11-26 09:30:00,117.84,118.43,117.32,117.64,20037.0,116.8799,117.4651,116.3642,116.6816,20037.0
2024-11-26 09:40:00,117.78,118.29,117.64,118.15,19745.0,116.8204,117.3263,116.6816,117.1874,19745.0
2024-11-26 09:50:00,118.13,118.42,118.05,118.24,25909.0,117.1676,117.4552,117.0882,117.2767,25909.0
2024-11-26 10:00:00,118.23,118.39,117.77,117.98,35696.0,117.2668,117.4255,116.8105,117.0188,35696.0
2024-11-26 10:10:00,117.93,118.19,117.82,118.01,33708.0,116.9692,117.2271,116.8601,117.0486,33708.0
2024-11-26 10:20:00,118.04,118.04,117.49,117.5,55719.0,117.0783,117.0783,116.5328,116.5427,55719.0
2024-11-26 10:30:00,117.49,117.59,117.37,117.58,18069.0,116.5328,116.632,116.4138,116.6221,18069.0
2024-11-26 10:40:00,117.56,117.99,117.51,117.79,56490.0,116.6022,117.0287,116.5526,116.8303,56490.0
2024-11-26 10:50:00,117.82,118.1,117.79,118.01,21460.0,116.8601,117.1378,116.8303,117.0486,21460.0
2024-11-26 11:00:00,118.0,118.02,117.91,117.97,19118.0,117.0386,117.0585,116.9494,117.0089,19118.0
2024-11-26 11:10:00,117.97,118.07,117.83,118.01,22572.0,117.0089,117.1081,116.87,117.0486,22572.0
2024-11-26 11:20:00,118.03,118.09,117.79,117.89,31910.0,117.0684,117.1279,116.8303,116.9295,31910.0
2024-11-26 11:30:00,117.89,117.92,117.73,117.87,21121.0,116.9295,116.9593,116.7708,116.9097,21121.0
2024-11-26 11:40:00,117.83,117.84,117.58,117.75,15212.0,116.87,116.8799,116.6221,116.7907,15212.0
2024-11-26 11:50:00,117.73,117.81,117.66,117.72,15448.0,116.7708,116.8502,116.7014,116.7609,15448.0
2024-11-26 12:00:00,117.72,117.97,117.63,117.97,15920.0,116.7609,117.0089,116.6716,117.0089,15920.0
2024-11-26 12:10:00,117.97,118.01,117.85,117.93,25239.0,117.0089,117.0486,116.8899,116.9692,25239.0
2024-11-26 12:20:00,117.94,118.01,117.88,117.88,22713.0,116.9791,117.0486,116.9196,116.9196,22713.0
2024-11-26 12:30:00,117.9,117.93,117.79,117.82,12313.0,116.9394,116.9692,116.8303,116.8601,12313.0
2024-11-26 12:40:00,117.84,117.89,117.65,117.73,19464.0,116.8799,116.9295,116.6915,116.7708,19464.0
2024-11-26 12:50:00,117.77,117.85,117.67,117.68,23248.0,116.8105,116.8899,116.7113,116.7212,23248.0
2024-11-26 13:00:00,117.67,117.68,117.52,117.61,13120.0,116.7113,116.7212,116.5625,116.6518,13120.0
2024-11-26 13:10:00,117.59,117.63,117.5,117.54,18120.0,116.632,116.6716,116.5427,116.5824,18120.0
2024-11-26 13:20:00,117.54,117.61,117.26,117.27,16361.0,116.5824,116.6518,116.3047,116.3146,16361.0
2024-11-26 13:30:00,117.32,117.51,117.27,117.49,15504.0,116.3642,116.5526,116.3146,116.5328,15504.0
2024-11-26 13:40:00,117.51,117.55,117.46,117.52,13346.0,116.5526,116.5923,116.503,116.5625,13346.0
2024-11-26 13:50:00,117.51,117.67,117.46,117.65,20788.0,116.5526,116.7113,116.503,116.6915,20788.0
2024-11-26 14:00:00,117.64,117.7,117.54,117.58,22488.0,116.6816,116.7411,116.5824,116.6221,22488.0
2024-11-26 14:10:00,117.58,117.75,117.46,117.53,23315.0,116.6221,116.7907,116.503,116.5725,23315.0
2024-11-26 14:20:00,117.52,117.74,117.48,117.72,20030.0,116.5625,116.7808,116.5229,116.7609,20030.0
2024-11-26 14:30:00,117.71,117.75,117.6,117.67,25337.0,116.751,116.7907,116.6419,116.7113,25337.0
2024-11-26 14:40:00,117.69,117.74,117.63,117.63,18061.0,116.7312,116.7808,116.6716,116.6716,18061.0
2024-11-26 14:50:00,117.65,117.7,117.53,117.6,23093.0,116.6915,116.7411,116.5725,116.6419,23093.0
2024-11-26 15:00:00,117.62,117.64,117.54,117.57,14966.0,116.6617,116.6816,116.5824,116.6121,14966.0
2024-11-26 15:10:00,117.54,117.75,117.54,117.59,29426.0,116.5824,116.7907,116.5824,116.632,29426.0
2024-11-26 15:20:00,117.59,117.63,117.42,117.46,25569.0,116.632,116.6716,116.4634,116.503,25569.0
2024-11-26 15:30:00,117.46,117.5,117.28,117.38,28820.0,116.503,116.5427,116.3245,116.4237,28820.0
2024-11-26 15:40:00,117.36,117.62,117.32,117.57,38571.0,116.4038,116.6617,116.3642,116.6121,38571.0
2024-11-26 15:50:00,117.61,117.71,117.41,117.46,143937.0,116.6518,116.751,116.4534,116.503,143937.0
2024-11-27 09:30:00,117.64,117.74,117.15,117.4,82917.0,116.6816,116.7808,116.1956,116.4435,82917.0
2024-11-27 09:40:00,117.39,117.8,117.37,117.66,39498.0,116.4336,116.8403,116.4138,116.7014,39498.0
2024-11-27 09:50:00,117.57,117.68,117.25,117.26,28456.0,116.6121,116.7212,116.2947,116.3047,28456.0
2024-11-27 10:00:00,117.29,117.64,117.28,117.59,47701.0,116.3344,116.6816,116.3245,116.632,47701.0
2024-11-27 10:10:00,117.54,117.72,117.49,117.66,31369.0,116.5824,116.7609,116.5328,116.7014,31369.0
2024-11-27 10:20:00,117.66,117.69,117.48,117.54,22747.0,116.7014,116.7312,116.5229,116.5824,22747.0
2024-11-27 10:30:00,117.52,117.56,117.23,117.27,38192.0,116.5625,116.6022,116.2749,116.3146,38192.0
2024-11-27 10:40:00,117.27,117.45,117.08,117.25,21802.0,116.3146,116.4931,116.1261,116.2947,21802.0
2024-11-27 10:50:00,117.29,117.44,117.23,117.34,23392.0,116.3344,116.4832,116.2749,116.384,23392.0
2024-11-27 11:00:00,117.33,117.69,117.26,117.65,22618.0,116.3741,116.7312,116.3047,116.6915,22618.0
2024-11-27 11:10:00,117.65,117.8,117.43,117.73,45349.0,116.6915,116.8403,116.4733,116.7708,45349.0
2024-11-27 11:20:00,117.73,117.88,117.67,117.79,22450.0,116.7708,116.9196,116.7113,116.8303,22450.0
2024-11-27 11:30:00,117.74,117.91,117.62,117.8,41271.0,116.7808,116.9494,116.6617,116.8403,41271.0
2024-11-27 11:40:00,117.8,118.39,117.74,118.0,163524.0,116.8403,117.4255,116.7808,117.0386,163524.0
2024-11-27 11:50:00,117.99,118.43,117.94,118.1,178182.0,117.0287,117.4651,116.9791,117.1378,178182.0
2024-11-27 12:00:00,118.08,118.23,117.91,117.93,75683.0,117.118,117.2668,116.9494,116.9692,75683.0
2024-11-27 12:10:00,118.0,118.35,117.94,118.11,57525.0,117.0386,117.3858,116.9791,117.1477,57525.0
2024-11-27 12:20:00,118.11,118.49,118.05,118.47,54876.0,117.1477,117.5246,117.0882,117.5048,54876.0
2024-11-27 12:30:00,118.45,118.74,118.45,118.63,24738.0,117.485,117.7726,117.485,117.6635,24738.0
2024-11-27 12:40:00,118.68,118.94,118.53,118.94,23008.0,117.7131,117.971,117.5643,117.971,23008.0
2024-11-27 12:50:00,118.93,119.0,118.58,118.58,25048.0,117.9611,118.0305,117.6139,117.6139,25048.0
2024-11-27 13:00:00,118.58,118.97,118.55,118.95,41716.0,117.6139,118.0007,117.5842,117.9809,41716.0
2024-11-27 13:10:00,118.89,119.07,118.86,118.91,23319.0,117.9214,118.0999,117.8916,117.9412,23319.0
2024-11-27 13:20:00,118.93,118.97,118.6,118.68,5146.0,117.9611,118.0007,117.6337,117.7131,5146.0
2024-11-27 13:30:00,118.64,119.02,118.64,119.02,5871.0,117.6734,118.0503,117.6734,118.0503,5871.0
2024-11-27 13:40:00,119.0,119.02,118.94,118.97,10830.0,118.0305,118.0503,117.971,118.0007,10830.0
2024-11-27 13:50:00,118.96,119.12,118.96,119.06,14721.0,117.9908,118.1495,117.9908,118.09,14721.0
2024-11-27 14:00:00,119.06,119.31,119.04,119.28,31660.0,118.09,118.338,118.0702,118.3082,31660.0
2024-11-27 14:10:00,119.29,119.36,119.18,119.36,17985.0,118.3181,118.3876,118.209,118.3876,17985.0
2024-11-27 14:20:00,119.36,119.5,119.29,119.46,31448.0,118.3876,118.5264,118.3181,118.4867,31448.0
2024-11-27 14:30:00,119.46,119.78,119.45,119.76,49949.0,118.4867,118.8041,118.4768,118.7843,49949.0
2024-11-27 14:40:00,119.73,119.77,119.42,119.43,18328.0,118.7545,118.7942,118.4471,118.457,18328.0
2024-11-27 14:50:00,119.43,119.43,119.33,119.38,17216.0,118.457,118.457,118.3578,118.4074,17216.0
2024-11-27 15:00:00,119.38,119.48,119.28,119.43,20807.0,118.4074,118.5066,118.3082,118.457,20807.0
2024-11-27 15:10:00,119.41,119.48,119.29,119.33,15222.0,118.4371,118.5066,118.3181,118.3578,15222.0
2024-11-27 15:20:00,119.33,119.53,119.28,119.51,13671.0,118.3578,118.5562,118.3082,118.5363,13671.0
2024-11-27 15:30:00,119.51,119.7,119.44,119.46,37877.0,118.5363,118.7248,118.4669,118.4867,37877.0
2024-11-27 15:40:00,119.44,119.56,119.35,119.53,37141.0,118.4669,118.5859,118.3776,118.5562,37141.0
2024-11-27 15:50:00,119.55,119.63,119.2,119.38,177066.0,118.576,118.6554,118.2289,118.4074,177066.0
2024-11-29 09:30:00,119.61,120.0,119.0,119.22,65950.0,118.6355,119.0223,118.0305,118.2487,65950.0
2024-11-29 09:40:00,119.29,119.54,118.97,119.31,15655.0,118.3181,118.5661,118.0007,118.338,15655.0
2024-11-29 09:50:00,119.33,119.33,118.77,118.89,8520.0,118.3578,118.3578,117.8024,117.9214,8520.0
2024-11-29 10:00:00,118.9,119.26,118.85,118.85,26341.0,117.9313,118.2884,117.8817,117.8817,26341.0
2024-11-29 10:10:00,118.9,118.97,118.7,118.92,5666.0,117.9313,118.0007,117.7329,117.9511,5666.0
2024-11-29 10:20:00,118.87,119.0,118.73,118.82,16322.0,117.9015,118.0305,117.7627,117.852,16322.0
2024-11-29 10:30:00,118.8,118.91,118.67,118.83,9344.0,117.8321,117.9412,117.7032,117.8619,9344.0
2024-11-29 10:40:00,118.84,119.2,118.83,119.19,15795.0,117.8718,118.2289,117.8619,118.2189,15795.0
2024-11-29 10:50:00,119.23,119.63,118.98,119.42,48556.0,118.2586,118.6554,118.0106,118.4471,48556.0
2024-11-29 11:00:00,119.41,119.54,118.86,118.94,15268.0,118.4371,118.5661,117.8916,117.971,15268.0
2024-11-29 11:10:00,118.87,119.21,118.87,119.13,16060.0,117.9015,118.2388,117.9015,118.1594,16060.0
2024-11-29 11:20:00,119.09,119.3,119.07,119.23,14312.0,118.1198,118.328,118.0999,118.2586,14312.0
2024-11-29 11:30:00,119.21,119.27,119.05,119.12,10892.0,118.2388,118.2983,118.0801,118.1495,10892.0
2024-11-29 11:40:00,119.16,119.17,119.06,119.13,7422.0,118.1892,118.1991,118.09,118.1594,7422.0
2024-11-29 11:50:00,119.11,119.15,118.99,118.99,5027.0,118.1396,118.1793,118.0206,118.0206,5027.0
2024-11-29 12:00:00,119.0,119.14,118.95,119.06,17691.0,118.0305,118.1693,117.9809,118.09,17691.0
2024-11-29 12:10:00,119.09,119.12,118.98,119.09,18044.0,118.1198,118.1495,118.0106,118.1198,18044.0
2024-11-29 12:20:00,119.13,119.44,119.13,119.35,17913.0,118.1594,118.4669,118.1594,118.3776,17913.0
2024-11-29 12:30:00,119.39,119.41,119.2,119.28,18362.0,118.4173,118.4371,118.2289,118.3082,18362.0
2024-11-29 12:40:00,119.3,119.61,119.28,119.55,24238.0,118.328,118.6355,118.3082,118.576,24238.0
2024-11-29 12:50:00,119.58,119.65,118.91,118.95,78161.0,118.6058,118.6752,117.9412,117.9809,78161.0
2024-12-02 09:30:00,119.36,119.36,118.02,118.77,69246.0,118.3876,118.3876,117.0585,117.8024,69246.0
2024-12-02 09:40:00,118.76,119.25,118.74,119.07,37783.0,117.7924,118.2784,117.7726,118.0999,37783.0
2024-12-02 09:50:00,118.9,119.05,118.81,118.98,15228.0,117.9313,118.0801,117.842,118.0106,15228.0
2024-12-02 10:00:00,119.05,119.07,118.38,118.63,21746.0,118.0801,118.0999,117.4155,117.6635,21746.0
2024-12-02 10:10:00,118.65,118.68,118.55,118.68,9092.0,117.6833,117.7131,117.5842,117.7131,9092.0
2024-12-02 10:20:00,118.68,118.85,118.59,118.85,15669.0,117.7131,117.8817,117.6238,117.8817,15669.0
2024-12-02 10:30:00,118.83,118.87,118.7,118.7,19546.0,117.8619,117.9015,117.7329,117.7329,19546.0
2024-12-02 10:40:00,118.72,118.75,118.55,118.63,30442.0,117.7528,117.7825,117.5842,117.6635,30442.0
2024-12-02 10:50:00,118.63,118.76,118.52,118.57,35627.0,117.6635,117.7924,117.5544,117.604,35627.0
2024-12-02 11:00:00,118.59,118.59,117.89,118.38,28520.0,117.6238,117.6238,116.9295,117.4155,28520.0
2024-12-02 11:10:00,118.4,118.41,118.12,118.22,21069.0,117.4354,117.4453,117.1577,117.2568,21069.0
2024-12-02 11:20:00,118.17,118.31,118.03,118.24,13094.0,117.2072,117.3461,117.0684,117.2767,13094.0
2024-12-02 11:30:00,118.24,118.38,118.04,118.09,29010.0,117.2767,117.4155,117.0783,117.1279,29010.0
2024-12-02 11:40:00,118.08,118.16,118.07,118.08,12888.0,117.118,117.1973,117.1081,117.118,12888.0
2024-12-02 11:50:00,118.13,118.31,118.12,118.25,16032.0,117.1676,117.3461,117.1577,117.2866,16032.0
2024-12-02 12:00:00,118.3,118.34,118.25,118.34,13588.0,117.3362,117.3759,117.2866,117.3759,13588.0
2024-12-02 12:10:00,118.33,118.34,118.21,118.21,12774.0,117.3659,117.3759,117.2469,117.2469,12774.0
2024-12-02 12:20:00,118.19,118.27,118.05,118.12,12586.0,117.2271,117.3064,117.0882,117.1577,12586.0
2024-12-02 12:30:00,118.09,118.36,118.08,118.34,8510.0,117.1279,117.3957,117.118,117.3759,8510.0
2024-12-02 12:40:00,118.38,118.51,118.38,118.49,10754.0,117.4155,117.5445,117.4155,117.5246,10754.0
2024-12-02 12:50:00,118.46,118.51,118.35,118.38,13565.0,117.4949,117.5445,117.3858,117.4155,13565.0
2024-12-02 13:00:00,118.38,118.46,118.25,118.45,9881.0,117.4155,117.4949,117.2866,117.485,9881.0
2024-12-02 13:10:00,118.45,118.53,118.39,118.53,18662.0,117.485,117.5643,117.4255,117.5643,18662.0
2024-12-02 13:20:00,118.5,118.53,118.43,118.5,9780.0,117.5346,117.5643,117.4651,117.5346,9780.0
2024-12-02 13:30:00,118.51,118.63,118.5,118.58,17480.0,117.5445,117.6635,117.5346,117.6139,17480.0
2024-12-02 13:40:00,118.58,118.6,118.45,118.52,14767.0,117.6139,117.6337,117.485,117.5544,14767.0
2024-12-02 13:50:00,118.53,118.64,118.51,118.59,9892.0,117.5643,117.6734,117.5445,117.6238,9892.0
2024-12-02 14:00:00,118.57,118.57,118.32,118.39,15684.0,117.604,117.604,117.356,117.4255,15684.0
2024-12-02 14:10:00,118.39,118.44,118.36,118.36,27765.0,117.4255,117.475,117.3957,117.3957,27765.0
2024-12-02 14:20:00,118.37,118.5,118.33,118.48,28819.0,117.4056,117.5346,117.3659,117.5147,28819.0
2024-12-02 14:30:00,118.46,118.62,118.43,118.59,21086.0,117.4949,117.6536,117.4651,117.6238,21086.0
2024-12-02 14:40:00,118.59,118.62,118.54,118.59,12355.0,117.6238,117.6536,117.5742,117.6238,12355.0
2024-12-02 14:50:00,118.61,118.66,118.56,118.64,28070.0,117.6437,117.6933,117.5941,117.6734,28070.0
2024-12-02 15:00:00,118.63,118.76,118.58,118.75,15243.0,117.6635,117.7924,117.6139,117.7825,15243.0
2024-12-02 15:10:00,118.75,118.99,118.69,118.91,25774.0,117.7825,118.0206,117.723,117.9412,25774.0
2024-12-02 15:20:00,118.92,118.95,118.74,118.77,34519.0,117.9511,117.9809,117.7726,117.8024,34519.0
2024-12-02 15:30:00,118.76,118.76,118.52,118.59,37537.0,117.7924,117.7924,117.5544,117.6238,37537.0
2024-12-02 15:40:00,118.61,118.61,118.41,118.44,60886.0,117.6437,117.6437,117.4453,117.475,60886.0
2024-12-02 15:50:00,118.45,118.6,118.02,118.15,232538.0,117.485,117.6337,117.0585,117.1874,232538.0
2024-12-03 09:30:00,118.2,118.61,117.52,117.83,20964.0,117.237,117.6437,116.5625,116.87,20964.0
2024-12-03 09:40:00,117.64,118.11,117.62,118.05,7902.0,116.6816,117.1477,116.6617,117.0882,7902.0
2024-12-03 09:50:00,117.9,118.14,117.87,117.95,14301.0,116.9394,117.1775,116.9097,116.989,14301.0
2024-12-03 10:00:00,118.01,118.09,117.8,117.97,6098.0,117.0486,117.1279,116.8403,117.0089,6098.0
2024-12-03 10:10:00,117.97,118.35,117.97,118.25,22186.0,117.0089,117.3858,117.0089,117.2866,22186.0
2024-12-03 10:20:00,118.25,118.31,118.09,118.2,14008.0,117.2866,117.3461,117.1279,117.237,14008.0
2024-12-03 10:30:00,118.25,118.25,117.92,118.05,7894.0,117.2866,117.2866,116.9593,117.0882,7894.0
2024-12-03 10:40:00,117.96,118.03,117.85,118.02,10226.0,116.999,117.0684,116.8899,117.0585,10226.0
2024-12-03 10:50:00,118.0,118.14,117.93,118.05,7194.0,117.0386,117.1775,116.9692,117.0882,7194.0
2024-12-03 11:00:00,118.08,118.12,117.79,117.88,22522.0,117.118,117.1577,116.8303,116.9196,22522.0
2024-12-03 11:10:00,117.9,117.94,117.69,117.73,7130.0,116.9394,116.9791,116.7312,116.7708,7130.0
2024-12-03 11:20:00,117.75,117.75,117.58,117.7,8178.0,116.7907,116.7907,116.6221,116.7411,8178.0
2024-12-03 11:30:00,117.68,117.79,117.49,117.7,22003.0,116.7212,116.8303,116.5328,116.7411,22003.0
2024-12-03 11:40:00,117.7,117.74,117.63,117.66,5580.0,116.7411,116.7808,116.6716,116.7014,5580.0
2024-12-03 11:50:00,117.65,117.9,117.65,117.9,5380.0,116.6915,116.9394,116.6915,116.9394,5380.0
2024-12-03 12:00:00,117.92,118.1,117.91,118.08,7588.0,116.9593,117.1378,116.9494,117.118,7588.0
2024-12-03 12:10:00,118.13,118.32,118.08,118.2,26107.0,117.1676,117.356,117.118,117.237,26107.0
2024-12-03 12:20:00,118.22,118.41,118.16,118.33,18779.0,117.2568,117.4453,117.1973,117.3659,18779.0
2024-12-03 12:30:00,118.32,118.32,118.1,118.21,26811.0,117.356,117.356,117.1378,117.2469,26811.0
2024-12-03 12:40:00,118.25,118.41,118.24,118.41,30062.0,117.2866,117.4453,117.2767,117.4453,30062.0
2024-12-03 12:50:00,118.42,118.45,118.2,118.23,15443.0,117.4552,117.485,117.237,117.2668,15443.0
2024-12-03 13:00:00,118.23,118.3,118.2,118.23,13411.0,117.2668,117.3362,117.237,117.2668,13411.0
2024-12-03 13:10:00,118.24,118.26,118.08,118.14,9636.0,117.2767,117.2965,117.118,117.1775,9636.0
2024-12-03 13:20:00,118.17,118.23,118.13,118.23,6417.0,117.2072,117.2668,117.1676,117.2668,6417.0
2024-12-03 13:30:00,118.23,118.23,118.12,118.15,18455.0,117.2668,117.2668,117.1577,117.1874,18455.0
2024-12-03 13:40:00,118.14,118.17,118.09,118.09,10175.0,117.1775,117.2072,117.1279,117.1279,10175.0
2024-12-03 13:50:00,118.08,118.27,118.06,118.18,13315.0,117.118,117.3064,117.0981,117.2172,13315.0
2024-12-03 14:00:00,118.15,118.22,118.01,118.18,9883.0,117.1874,117.2568,117.0486,117.2172,9883.0
2024-12-03 14:10:00,118.18,118.23,118.17,118.21,8122.0,117.2172,117.2668,117.2072,117.2469,8122.0
2024-12-03 14:20:00,118.23,118.26,118.12,118.22,12254.0,117.2668,117.2965,117.1577,117.2568,12254.0
2024-12-03 14:30:00,118.24,118.26,118.18,118.2,12193.0,117.2767,117.2965,117.2172,117.237,12193.0
2024-12-03 14:40:00,118.22,118.26,118.17,118.22,7199.0,117.2568,117.2965,117.2072,117.2568,7199.0
2024-12-03 14:50:00,118.22,118.26,118.17,118.21,12645.0,117.2568,117.2965,117.2072,117.2469,12645.0
2024-12-03 15:00:00,118.19,118.2,118.1,118.17,14389.0,117.2271,117.237,117.1378,117.2072,14389.0
2024-12-03 15:10:00,118.17,118.23,118.1,118.23,32634.0,117.2072,117.2668,117.1378,117.2668,32634.0
2024-12-03 15:20:00,118.21,118.26,118.21,118.25,21282.0,117.2469,117.2965,117.2469,117.2866,21282.0
2024-12-03 15:30:00,118.24,118.4,118.18,118.29,44216.0,117.2767,117.4354,117.2172,117.3263,44216.0
2024-12-03 15:40:00,118.34,118.37,118.19,118.19,28195.0,117.3759,117.4056,117.2271,117.2271,28195.0
2024-12-03 15:50:00,118.21,118.28,118.06,118.25,118197.0,117.2469,117.3164,117.0981,117.2866,118197.0
2024-12-04 09:30:00,118.17,118.27,117.72,117.94,29511.0,117.2072,117.3064,116.7609,116.9791,29511.0
2024-12-04 09:40:00,117.94,117.96,117.57,117.67,20963.0,116.9791,116.999,116.6121,116.7113,20963.0
2024-12-04 09:50:00,117.55,117.69,117.49,117.5,12649.0,116.5923,116.7312,116.5328,116.5427,12649.0
2024-12-04 10:00:00,117.56,117.56,116.9,116.97,43261.0,116.6022,116.6022,115.9476,116.017,43261.0
2024-12-04 10:10:00,116.95,117.0,116.69,116.82,28652.0,115.9972,116.0468,115.7393,115.8682,28652.0
2024-12-04 10:20:00,116.79,117.12,116.74,116.79,18957.0,115.8385,116.1658,115.7889,115.8385,18957.0
2024-12-04 10:30:00,116.8,117.06,116.8,117.06,11777.0,115.8484,116.1063,115.8484,116.1063,11777.0
2024-12-04 10:40:00,117.04,117.18,117.01,117.01,16337.0,116.0865,116.2253,116.0567,116.0567,16337.0
2024-12-04 10:50:00,117.04,117.17,117.0,117.15,8088.0,116.0865,116.2154,116.0468,116.1956,8088.0
2024-12-04 11:00:00,117.18,117.18,116.98,117.03,18130.0,116.2253,116.2253,116.0269,116.0765,18130.0
2024-12-04 11:10:00,117.05,117.24,117.03,117.23,7376.0,116.0964,116.2848,116.0765,116.2749,7376.0
2024-12-04 11:20:00,117.21,117.26,116.89,117.0,16992.0,116.2551,116.3047,115.9377,116.0468,16992.0
2024-12-04 11:30:00,116.98,117.05,116.83,116.96,11015.0,116.0269,116.0964,115.8782,116.0071,11015.0
2024-12-04 11:40:00,117.0,117.03,116.82,116.91,9032.0,116.0468,116.0765,115.8682,115.9575,9032.0
2024-12-04 11:50:00,116.93,117.05,116.88,117.0,15531.0,115.9773,116.0964,115.9278,116.0468,15531.0
2024-12-04 12:00:00,117.0,117.0,116.6,116.82,24381.0,116.0468,116.0468,115.65,115.8682,24381.0
2024-12-04 12:10:00,116.82,116.84,116.68,116.76,14990.0,115.8682,115.8881,115.7294,115.8087,14990.0
2024-12-04 12:20:00,116.76,117.04,116.76,116.93,7559.0,115.8087,116.0865,115.8087,115.9773,7559.0
2024-12-04 12:30:00,116.97,116.97,116.73,116.76,12006.0,116.017,116.017,115.779,115.8087,12006.0
2024-12-04 12:40:00,116.77,116.89,116.75,116.81,14920.0,115.8187,115.9377,115.7988,115.8583,14920.0
2024-12-04 12:50:00,116.84,116.95,116.84,116.95,5533.0,115.8881,115.9972,115.8881,115.9972,5533.0
2024-12-04 13:00:00,116.92,116.95,116.7,116.9,17160.0,115.9674,115.9972,115.7492,115.9476,17160.0
2024-12-04 13:10:00,116.93,117.0,116.83,116.88,6622.0,115.9773,116.0468,115.8782,115.9278,6622.0
2024-12-04 13:20:00,116.88,116.88,116.64,116.77,16892.0,115.9278,115.9278,115.6897,115.8187,16892.0
2024-12-04 13:30:00,116.77,116.77,116.57,116.65,12077.0,115.8187,115.8187,115.6203,115.6996,12077.0
2024-12-04 13:40:00,116.65,116.83,116.65,116.83,20731.0,115.6996,115.8782,115.6996,115.8782,20731.0
2024-12-04 13:50:00,116.83,116.86,116.68,116.68,17309.0,115.8782,115.9079,115.7294,115.7294,17309.0
2024-12-04 14:00:00,116.66,116.71,116.44,116.55,10038.0,115.7095,115.7591,115.4913,115.6004,10038.0
2024-12-04 14:10:00,116.56,116.56,116.44,116.53,8344.0,115.6104,115.6104,115.4913,115.5806,8344.0
2024-12-04 14:20:00,116.55,116.62,116.53,116.62,18244.0,115.6004,115.6699,115.5806,115.6699,18244.0
2024-12-04 14:30:00,116.62,116.73,116.59,116.72,18695.0,115.6699,115.779,115.6401,115.7691,18695.0
2024-12-04 14:40:00,116.73,116.78,116.63,116.66,17097.0,115.779,115.8286,115.6798,115.7095,17097.0
2024-12-04 14:50:00,116.67,116.76,116.53,116.56,21105.0,115.7195,115.8087,115.5806,115.6104,21105.0
2024-12-04 15:00:00,116.59,116.76,116.57,116.74,14301.0,115.6401,115.8087,115.6203,115.7889,14301.0
2024-12-04 15:10:00,116.76,116.8,116.58,116.58,8009.0,115.8087,115.8484,115.6302,115.6302,8009.0
2024-12-04 15:20:00,116.58,116.73,116.57,116.59,25512.0,115.6302,115.779,115.6203,115.6401,25512.0
2024-12-04 15:30:00,116.61,116.7,116.51,116.69,24649.0,115.66,115.7492,115.5608,115.7393,24649.0
2024-12-04 15:40:00,116.69,116.84,116.66,116.8,36804.0,115.7393,115.8881,115.7095,115.8484,36804.0
2024-12-04 15:50:00,116.8,117.01,116.64,116.84,187899.0,115.8484,116.0567,115.6897,115.8881,187899.0
2024-12-05 09:30:00,115.98,116.84,115.25,116.79,35185.0,115.0351,115.8881,114.311,115.8385,35185.0
2024-12-05 09:40:00,116.72,117.1,116.54,116.63,60358.0,115.7691,116.146,115.5905,115.6798,60358.0
2024-12-05 09:50:00,116.65,116.87,116.57,116.8,17959.0,115.6996,115.9178,115.6203,115.8484,17959.0
2024-12-05 10:00:00,116.83,117.02,116.67,116.67,47506.0,115.8782,116.0666,115.7195,115.7195,47506.0
2024-12-05 10:10:00,116.65,116.84,116.39,116.84,36800.0,115.6996,115.8881,115.4417,115.8881,36800.0
2024-12-05 10:20:00,116.84,116.9,116.67,116.86,6557.0,115.8881,115.9476,115.7195,115.9079,6557.0
2024-12-05 10:30:00,116.78,116.98,116.73,116.85,19405.0,115.8286,116.0269,115.779,115.898,19405.0
2024-12-05 10:40:00,116.79,116.96,116.78,116.83,15143.0,115.8385,116.0071,115.8286,115.8782,15143.0
2024-12-05 10:50:00,116.84,116.84,116.5,116.73,10727.0,115.8881,115.8881,115.5509,115.779,10727.0
2024-12-05 11:00:00,116.72,116.72,116.44,116.58,9797.0,115.7691,115.7691,115.4913,115.6302,9797.0
2024-12-05 11:10:00,116.58,116.71,116.54,116.71,8942.0,115.6302,115.7591,115.5905,115.7591,8942.0
2024-12-05 11:20:00,116.68,116.81,116.6,116.79,6488.0,115.7294,115.8583,115.65,115.8385,6488.0
2024-12-05 11:30:00,116.79,116.8,116.66,116.8,21142.0,115.8385,115.8484,115.7095,115.8484,21142.0
2024-12-05 11:40:00,116.83,116.92,116.78,116.92,7954.0,115.8782,115.9674,115.8286,115.9674,7954.0
2024-12-05 11:50:00,116.88,117.07,116.82,117.02,20990.0,115.9278,116.1162,115.8682,116.0666,20990.0
2024-12-05 12:00:00,117.08,117.13,117.05,117.08,9576.0,116.1261,116.1757,116.0964,116.1261,9576.0
2024-12-05 12:10:00,117.07,117.08,116.83,116.96,8810.0,116.1162,116.1261,115.8782,116.0071,8810.0
2024-12-05 12:20:00,116.98,117.05,116.78,116.78,11225.0,116.0269,116.0964,115.8286,115.8286,11225.0
2024-12-05 12:30:00,116.72,116.78,116.46,116.58,16654.0,115.7691,115.8286,115.5112,115.6302,16654.0
2024-12-05 12:40:00,116.65,116.71,116.58,116.66,2736.0,115.6996,115.7591,115.6302,115.7095,2736.0
2024-12-05 12:50:00,116.69,116.78,116.58,116.6,7792.0,115.7393,115.8286,115.6302,115.65,7792.0
2024-12-05 13:00:00,116.63,116.75,116.62,116.66,4379.0,115.6798,115.7988,115.6699,115.7095,4379.0
2024-12-05 13:10:00,116.63,116.63,116.5,116.5,2680.0,115.6798,115.6798,115.5509,115.5509,2680.0
2024-12-05 13:20:00,116.52,116.52,116.31,116.42,6479.0,115.5707,115.5707,115.3624,115.4715,6479.0
2024-12-05 13:30:00,116.4,116.49,116.32,116.49,3628.0,115.4517,115.5409,115.3723,115.5409,3628.0
2024-12-05 13:40:00,116.51,116.52,116.33,116.38,9654.0,115.5608,115.5707,115.3822,115.4318,9654.0
2024-12-05 13:50:00,116.33,116.4,116.2,116.22,5728.0,115.3822,115.4517,115.2533,115.2731,5728.0
2024-12-05 14:00:00,116.25,116.26,116.13,116.21,12019.0,115.3029,115.3128,115.1839,115.2632,12019.0
2024-12-05 14:10:00,116.21,116.22,116.15,116.18,7964.0,115.2632,115.2731,115.2037,115.2335,7964.0
2024-12-05 14:20:00,116.22,116.27,116.08,116.11,17521.0,115.2731,115.3227,115.1343,115.164,17521.0
2024-12-05 14:30:00,116.1,116.21,116.09,116.21,6885.0,115.1541,115.2632,115.1442,115.2632,6885.0
2024-12-05 14:40:00,116.17,116.2,116.15,116.2,10282.0,115.2235,115.2533,115.2037,115.2533,10282.0
2024-12-05 14:50:00,116.18,116.37,116.13,116.34,9713.0,115.2335,115.4219,115.1839,115.3922,9713.0
2024-12-05 15:00:00,116.34,116.47,116.29,116.44,7721.0,115.3922,115.5211,115.3426,115.4913,7721.0
2024-12-05 15:10:00,116.44,116.47,116.31,116.34,15395.0,115.4913,115.5211,115.3624,115.3922,15395.0
2024-12-05 15:20:00,116.37,116.61,116.36,116.51,18607.0,115.4219,115.66,115.412,115.5608,18607.0
2024-12-05 15:30:00,116.54,116.69,116.48,116.69,18285.0,115.5905,115.7393,115.531,115.7393,18285.0
2024-12-05 15:40:00,116.69,116.79,116.55,116.58,28006.0,115.7393,115.8385,115.6004,115.6302,28006.0
2024-12-05 15:50:00,116.6,116.62,115.83,115.85,194638.0,115.65,115.6699,114.8863,114.9061,194638.0
2024-12-06 09:30:00,117.16,117.5,116.23,117.26,17400.0,116.2055,116.5427,115.2831,116.3047,17400.0
2024-12-06 09:40:00,117.27,117.38,116.97,117.06,14058.0,116.3146,116.4237,116.017,116.1063,14058.0
2024-12-06 09:50:00,117.05,117.62,117.05,117.5,18593.0,116.0964,116.6617,116.0964,116.5427,18593.0
2024-12-06 10:00:00,117.57,117.7,117.25,117.54,26323.0,116.6121,116.7411,116.2947,116.5824,26323.0
2024-12-06 10:10:00,117.48,117.56,117.31,117.51,18210.0,116.5229,116.6022,116.3543,116.5526,18210.0
2024-12-06 10:20:00,117.54,118.0,117.47,117.85,24053.0,116.5824,117.0386,116.513,116.8899,24053.0
2024-12-06 10:30:00,117.79,117.95,117.57,117.95,17278.0,116.8303,116.989,116.6121,116.989,17278.0
2024-12-06 10:40:00,117.93,117.93,117.78,117.81,9175.0,116.9692,116.9692,116.8204,116.8502,9175.0
2024-12-06 10:50:00,117.82,117.92,117.65,117.75,13857.0,116.8601,116.9593,116.6915,116.7907,13857.0
2024-12-06 11:00:00,117.71,117.91,117.69,117.69,19914.0,116.751,116.9494,116.7312,116.7312,19914.0
2024-12-06 11:10:00,117.69,118.02,117.62,118.02,20712.0,116.7312,117.0585,116.6617,117.0585,20712.0
2024-12-06 11:20:00,117.97,118.02,117.84,117.84,13845.0,117.0089,117.0585,116.8799,116.8799,13845.0
2024-12-06 11:30:00,117.81,117.94,117.77,117.88,13709.0,116.8502,116.9791,116.8105,116.9196,13709.0
2024-12-06 11:40:00,117.93,118.11,117.84,117.98,21029.0,116.9692,117.1477,116.8799,117.0188,21029.0
2024-12-06 11:50:00,117.99,118.13,117.94,118.12,10129.0,117.0287,117.1676,116.9791,117.1577,10129.0
2024-12-06 12:00:00,118.09,118.15,117.93,118.08,13466.0,117.1279,117.1874,116.9692,117.118,13466.0
2024-12-06 12:10:00,118.07,118.12,117.85,118.01,16133.0,117.1081,117.1577,116.8899,117.0486,16133.0
2024-12-06 12:20:00,118.03,118.03,117.82,117.96,8941.0,117.0684,117.0684,116.8601,116.999,8941.0
2024-12-06 12:30:00,117.96,118.0,117.86,118.0,3900.0,116.999,117.0386,116.8998,117.0386,3900.0
2024-12-06 12:40:00,118.07,118.2,117.94,118.16,15578.0,117.1081,117.237,116.9791,117.1973,15578.0
2024-12-06 12:50:00,118.15,118.26,118.05,118.17,7192.0,117.1874,117.2965,117.0882,117.2072,7192.0
2024-12-06 13:00:00,118.24,118.35,118.17,118.35,8651.0,117.2767,117.3858,117.2072,117.3858,8651.0
2024-12-06 13:10:00,118.36,118.36,118.08,118.18,12117.0,117.3957,117.3957,117.118,117.2172,12117.0
2024-12-06 13:20:00,118.16,118.17,117.86,117.88,34463.0,117.1973,117.2072,116.8998,116.9196,34463.0
2024-12-06 13:30:00,117.88,117.95,117.69,117.69,6645.0,116.9196,116.989,116.7312,116.7312,6645.0
2024-12-06 13:40:00,117.77,117.9,117.7,117.79,7995.0,116.8105,116.9394,116.7411,116.8303,7995.0
2024-12-06 13:50:00,117.99,117.99,117.87,117.94,2578.0,117.0287,117.0287,116.9097,116.9791,2578.0
2024-12-06 14:00:00,117.94,117.96,117.73,117.73,6738.0,116.9791,116.999,116.7708,116.7708,6738.0
2024-12-06 14:10:00,117.8,117.81,117.68,117.68,5650.0,116.8403,116.8502,116.7212,116.7212,5650.0
2024-12-06 14:20:00,117.72,117.75,117.65,117.69,5956.0,116.7609,116.7907,116.6915,116.7312,5956.0
2024-12-06 14:30:00,117.69,117.7,117.6,117.63,7635.0,116.7312,116.7411,116.6419,116.6716,7635.0
2024-12-06 14:40:00,117.62,117.8,117.59,117.62,13704.0,116.6617,116.8403,116.632,116.6617,13704.0
2024-12-06 14:50:00,117.62,117.65,117.52,117.55,14394.0,116.6617,116.6915,116.5625,116.5923,14394.0
2024-12-06 15:00:00,117.58,117.66,117.56,117.57,9187.0,116.6221,116.7014,116.6022,116.6121,9187.0
2024-12-06 15:10:00,117.59,117.67,117.51,117.61,11657.0,116.632,116.7113,116.5526,116.6518,11657.0
2024-12-06 15:20:00,117.61,117.66,117.48,117.52,14842.0,116.6518,116.7014,116.5229,116.5625,14842.0
2024-12-06 15:30:00,117.55,117.59,117.4,117.5,14179.0,116.5923,116.632,116.4435,116.5427,14179.0
2024-12-06 15:40:00,117.51,117.67,117.5,117.63,20511.0,116.5526,116.7113,116.5427,116.6716,20511.0
2024-12-06 15:50:00,117.6,117.95,117.59,117.82,84025.0,116.6419,116.989,116.632,116.8601,84025.0
2024-12-09 09:30:00,118.0,118.86,117.58,118.63,43668.0,117.0386,117.8916,116.6221,117.6635,43668.0
2024-12-09 09:40:00,118.66,118.66,118.14,118.35,21507.0,117.6933,117.6933,117.1775,117.3858,21507.0
2024-12-09 09:50:00,118.45,118.56,118.28,118.54,42673.0,117.485,117.5941,117.3164,117.5742,42673.0
2024-12-09 10:00:00,118.55,118.55,118.28,118.38,29726.0,117.5842,117.5842,117.3164,117.4155,29726.0
2024-12-09 10:10:00,118.46,118.53,118.36,118.44,20898.0,117.4949,117.5643,117.3957,117.475,20898.0
2024-12-09 10:20:00,118.44,118.46,118.33,118.35,11226.0,117.475,117.4949,117.3659,117.3858,11226.0
2024-12-09 10:30:00,118.34,118.51,118.22,118.35,15152.0,117.3759,117.5445,117.2568,117.3858,15152.0
2024-12-09 10:40:00,118.35,118.51,118.21,118.29,18242.0,117.3858,117.5445,117.2469,117.3263,18242.0
2024-12-09 10:50:00,118.29,118.36,118.22,118.34,8705.0,117.3263,117.3957,117.2568,117.3759,8705.0
2024-12-09 11:00:00,118.36,118.44,118.13,118.15,16677.0,117.3957,117.475,117.1676,117.1874,16677.0
2024-12-09 11:10:00,118.12,118.45,118.07,118.37,18248.0,117.1577,117.485,117.1081,117.4056,18248.0
2024-12-09 11:20:00,118.39,118.4,118.27,118.36,10021.0,117.4255,117.4354,117.3064,117.3957,10021.0
2024-12-09 11:30:00,118.39,118.45,118.32,118.34,12485.0,117.4255,117.485,117.356,117.3759,12485.0
2024-12-09 11:40:00,118.35,118.63,118.35,118.63,25927.0,117.3858,117.6635,117.3858,117.6635,25927.0
2024-12-09 11:50:00,118.64,118.66,118.39,118.42,25168.0,117.6734,117.6933,117.4255,117.4552,25168.0
2024-12-09 12:00:00,118.4,118.4,118.09,118.17,9593.0,117.4354,117.4354,117.1279,117.2072,9593.0
2024-12-09 12:10:00,118.18,118.26,118.14,118.19,17060.0,117.2172,117.2965,117.1775,117.2271,17060.0
2024-12-09 12:20:00,118.21,118.23,118.02,118.16,11537.0,117.2469,117.2668,117.0585,117.1973,11537.0
2024-12-09 12:30:00,118.18,118.33,118.11,118.3,13178.0,117.2172,117.3659,117.1477,117.3362,13178.0
2024-12-09 12:40:00,118.31,118.36,118.24,118.32,8206.0,117.3461,117.3957,117.2767,117.356,8206.0
2024-12-09 12:50:00,118.3,118.34,118.27,118.27,7560.0,117.3362,117.3759,117.3064,117.3064,7560.0
2024-12-09 13:00:00,118.27,118.28,118.2,118.26,5397.0,117.3064,117.3164,117.237,117.2965,5397.0
2024-12-09 13:10:00,118.25,118.31,118.21,118.28,6424.0,117.2866,117.3461,117.2469,117.3164,6424.0
2024-12-09 13:20:00,118.29,118.3,118.13,118.15,8632.0,117.3263,117.3362,117.1676,117.1874,8632.0
2024-12-09 13:30:00,118.17,118.28,118.11,118.28,10849.0,117.2072,117.3164,117.1477,117.3164,10849.0
2024-12-09 13:40:00,118.27,118.3,118.19,118.21,12349.0,117.3064,117.3362,117.2271,117.2469,12349.0
2024-12-09 13:50:00,118.22,118.3,118.12,118.29,9208.0,117.2568,117.3362,117.1577,117.3263,9208.0
2024-12-09 14:00:00,118.27,118.27,118.16,118.19,9272.0,117.3064,117.3064,117.1973,117.2271,9272.0
2024-12-09 14:10:00,118.15,118.23,118.12,118.15,16843.0,117.1874,117.2668,117.1577,117.1874,16843.0
2024-12-09 14:20:00,118.15,118.16,117.95,118.01,18050.0,117.1874,117.1973,116.989,117.0486,18050.0
2024-12-09 14:30:00,118.02,118.11,117.94,118.01,26138.0,117.0585,117.1477,116.9791,117.0486,26138.0
2024-12-09 14:40:00,118.0,118.07,117.91,117.95,13170.0,117.0386,117.1081,116.9494,116.989,13170.0
2024-12-09 14:50:00,117.92,117.96,117.81,117.83,23947.0,116.9593,116.999,116.8502,116.87,23947.0
2024-12-09 15:00:00,117.85,117.86,117.77,117.8,13232.0,116.8899,116.8998,116.8105,116.8403,13232.0
2024-12-09 15:10:00,117.82,117.89,117.77,117.89,14107.0,116.8601,116.9295,116.8105,116.9295,14107.0
2024-12-09 15:20:00,117.89,117.89,117.72,117.72,7945.0,116.9295,116.9295,116.7609,116.7609,7945.0
2024-12-09 15:30:00,117.76,117.78,117.41,117.41,22171.0,116.8006,116.8204,116.4534,116.4534,22171.0
2024-12-09 15:40:00,117.41,117.41,116.93,116.93,51355.0,116.4534,116.4534,115.9773,115.9773,51355.0
2024-12-09 15:50:00,116.86,117.0,116.55,116.81,260690.0,115.9079,116.0468,115.6004,115.8583,260690.0
2024-12-10 09:30:00,117.45,117.45,116.08,116.08,30412.0,116.4931,116.4931,115.1343,115.1343,30412.0
2024-12-10 09:40:00,116.22,116.25,115.64,115.84,24009.0,115.2731,115.3029,114.6979,114.8962,24009.0
2024-12-10 09:50:00,115.83,115.98,115.55,115.85,18905.0,114.8863,115.0351,114.6086,114.9061,18905.0
2024-12-10 10:00:00,115.86,115.86,115.47,115.59,18722.0,114.9161,114.9161,114.5292,114.6483,18722.0
2024-12-10 10:10:00,115.57,115.8,115.57,115.75,10383.0,114.6284,114.8566,114.6284,114.807,10383.0
2024-12-10 10:20:00,115.76,115.88,115.68,115.81,12449.0,114.8169,114.9359,114.7375,114.8665,12449.0
2024-12-10 10:30:00,115.8,116.13,115.8,116.13,16465.0,114.8566,115.1839,114.8566,115.1839,16465.0
2024-12-10 10:40:00,116.18,116.52,116.03,116.48,23795.0,115.2335,115.5707,115.0847,115.531,23795.0
2024-12-10 10:50:00,116.51,116.62,116.37,116.38,20045.0,115.5608,115.6699,115.4219,115.4318,20045.0
2024-12-10 11:00:00,116.36,116.7,116.28,116.48,18920.0,115.412,115.7492,115.3326,115.531,18920.0
2024-12-10 11:10:00,116.53,116.66,116.46,116.46,21572.0,115.5806,115.7095,115.5112,115.5112,21572.0
2024-12-10 11:20:00,116.49,116.66,116.45,116.66,17210.0,115.5409,115.7095,115.5013,115.7095,17210.0
2024-12-10 11:30:00,116.59,116.59,116.08,116.45,51028.0,115.6401,115.6401,115.1343,115.5013,51028.0
2024-12-10 11:40:00,116.41,116.51,116.2,116.26,15832.0,115.4616,115.5608,115.2533,115.3128,15832.0
2024-12-10 11:50:00,116.33,116.51,116.19,116.23,18930.0,115.3822,115.5608,115.2434,115.2831,18930.0
2024-12-10 12:00:00,116.22,116.31,116.19,116.29,5719.0,115.2731,115.3624,115.2434,115.3426,5719.0
2024-12-10 12:10:00,116.32,116.39,116.22,116.24,14507.0,115.3723,115.4417,115.2731,115.293,14507.0
2024-12-10 12:20:00,116.29,116.3,116.15,116.15,6223.0,115.3426,115.3525,115.2037,115.2037,6223.0
2024-12-10 12:30:00,116.15,116.33,116.09,116.28,11373.0,115.2037,115.3822,115.1442,115.3326,11373.0
2024-12-10 12:40:00,116.27,116.3,116.19,116.26,4761.0,115.3227,115.3525,115.2434,115.3128,4761.0
2024-12-10 12:50:00,116.3,116.31,116.08,116.11,6119.0,115.3525,115.3624,115.1343,115.164,6119.0
2024-12-10 13:00:00,116.08,116.1,115.98,116.03,5254.0,115.1343,115.1541,115.0351,115.0847,5254.0
2024-12-10 13:10:00,116.06,116.1,115.95,116.03,13154.0,115.1144,115.1541,115.0053,115.0847,13154.0
2024-12-10 13:20:00,116.04,116.1,115.94,116.0,8434.0,115.0946,115.1541,114.9954,115.0549,8434.0
2024-12-10 13:30:00,116.0,116.08,115.89,116.05,3433.0,115.0549,115.1343,114.9458,115.1045,3433.0
2024-12-10 13:40:00,116.11,116.12,115.95,116.09,6966.0,115.164,115.1739,115.0053,115.1442,6966.0
2024-12-10 13:50:00,116.13,116.18,116.01,116.05,8217.0,115.1839,115.2335,115.0648,115.1045,8217.0
2024-12-10 14:00:00,116.08,116.21,116.05,116.19,10739.0,115.1343,115.2632,115.1045,115.2434,10739.0
2024-12-10 14:10:00,116.15,116.27,116.08,116.2,7858.0,115.2037,115.3227,115.1343,115.2533,7858.0
2024-12-10 14:20:00,116.25,116.31,116.19,116.26,17638.0,115.3029,115.3624,115.2434,115.3128,17638.0
2024-12-10 14:30:00,116.23,116.34,116.15,116.34,17107.0,115.2831,115.3922,115.2037,115.3922,17107.0
2024-12-10 14:40:00,116.31,116.34,116.23,116.27,28394.0,115.3624,115.3922,115.2831,115.3227,28394.0
2024-12-10 14:50:00,116.3,116.33,116.2,116.27,18667.0,115.3525,115.3822,115.2533,115.3227,18667.0
2024-12-10 15:00:00,116.22,116.42,116.2,116.2,28777.0,115.2731,115.4715,115.2533,115.2533,28777.0
2024-12-10 15:10:00,116.22,116.23,116.0,116.03,23271.0,115.2731,115.2831,115.0549,115.0847,23271.0
2024-12-10 15:20:00,116.06,116.07,115.84,115.86,18945.0,115.1144,115.1244,114.8962,114.9161,18945.0
2024-12-10 15:30:00,115.86,115.94,115.75,115.85,31897.0,114.9161,114.9954,114.807,114.9061,31897.0
2024-12-10 15:40:00,115.85,115.85,115.42,115.44,60501.0,114.9061,114.9061,114.4797,114.4995,60501.0
2024-12-10 15:50:00,115.46,115.85,115.41,115.76,183158.0,114.5193,114.9061,114.4697,114.8169,183158.0
2024-12-11 09:30:00,116.23,116.81,116.08,116.8,14016.0,115.2831,115.8583,115.1343,115.8484,14016.0
2024-12-11 09:40:00,116.9,116.9,116.09,116.19,4876.0,115.9476,115.9476,115.1442,115.2434,4876.0
2024-12-11 09:50:00,116.33,116.42,116.05,116.21,11850.0,115.3822,115.4715,115.1045,115.2632,11850.0
2024-12-11 10:00:00,116.06,116.16,115.65,115.75,21493.0,115.1144,115.2136,114.7078,114.807,21493.0
2024-12-11 10:10:00,115.75,116.14,115.7,116.07,14877.0,114.807,115.1938,114.7574,115.1244,14877.0
2024-12-11 10:20:00,116.07,116.26,115.93,116.02,20485.0,115.1244,115.3128,114.9855,115.0748,20485.0
2024-12-11 10:30:00,116.0,116.07,115.88,116.02,22952.0,115.0549,115.1244,114.9359,115.0748,22952.0
2024-12-11 10:40:00,115.96,116.1,115.89,116.08,61673.0,115.0153,115.1541,114.9458,115.1343,61673.0
2024-12-11 10:50:00,116.09,116.1,115.95,115.98,21257.0,115.1442,115.1541,115.0053,115.0351,21257.0
2024-12-11 11:00:00,116.0,116.0,115.59,115.65,17409.0,115.0549,115.0549,114.6483,114.7078,17409.0
2024-12-11 11:10:00,115.61,115.66,115.54,115.63,12961.0,114.6681,114.7177,114.5987,114.6879,12961.0
2024-12-11 11:20:00,115.63,115.91,115.61,115.91,74271.0,114.6879,114.9657,114.6681,114.9657,74271.0
2024-12-11 11:30:00,115.91,116.12,115.91,116.12,11294.0,114.9657,115.1739,114.9657,115.1739,11294.0
2024-12-11 11:40:00,116.13,116.36,116.0,116.15,38015.0,115.1839,115.412,115.0549,115.2037,38015.0
2024-12-11 11:50:00,116.13,116.23,115.92,115.98,40428.0,115.1839,115.2831,114.9756,115.0351,40428.0
2024-12-11 12:00:00,115.93,116.34,115.93,116.08,20074.0,114.9855,115.3922,114.9855,115.1343,20074.0
2024-12-11 12:10:00,116.05,116.11,115.95,116.02,21244.0,115.1045,115.164,115.0053,115.0748,21244.0
2024-12-11 12:20:00,116.05,116.1,115.93,115.99,10973.0,115.1045,115.1541,114.9855,115.045,10973.0
2024-12-11 12:30:00,116.0,116.21,116.0,116.15,5994.0,115.0549,115.2632,115.0549,115.2037,5994.0
2024-12-11 12:40:00,116.14,116.45,116.12,116.42,14902.0,115.1938,115.5013,115.1739,115.4715,14902.0
2024-12-11 12:50:00,116.42,116.5,116.42,116.44,6468.0,115.4715,115.5509,115.4715,115.4913,6468.0
2024-12-11 13:00:00,116.47,116.57,116.46,116.5,4708.0,115.5211,115.6203,115.5112,115.5509,4708.0
2024-12-11 13:10:00,116.49,116.67,116.49,116.56,5503.0,115.5409,115.7195,115.5409,115.6104,5503.0
2024-12-11 13:20:00,116.52,116.56,116.46,116.53,7065.0,115.5707,115.6104,115.5112,115.5806,7065.0
2024-12-11 13:30:00,116.59,116.59,116.32,116.41,31035.0,115.6401,115.6401,115.3723,115.4616,31035.0
2024-12-11 13:40:00,116.48,116.51,116.4,116.4,7340.0,115.531,115.5608,115.4517,115.4517,7340.0
2024-12-11 13:50:00,116.44,116.47,116.39,116.44,5017.0,115.4913,115.5211,115.4417,115.4913,5017.0
2024-12-11 14:00:00,116.45,116.45,116.32,116.32,11875.0,115.5013,115.5013,115.3723,115.3723,11875.0
2024-12-11 14:10:00,116.34,116.52,116.31,116.45,20704.0,115.3922,115.5707,115.3624,115.5013,20704.0
2024-12-11 14:20:00,116.47,116.65,116.47,116.63,8405.0,115.5211,115.6996,115.5211,115.6798,8405.0
2024-12-11 14:30:00,116.62,116.83,116.6,116.76,11353.0,115.6699,115.8782,115.65,115.8087,11353.0
2024-12-11 14:40:00,116.74,116.94,116.7,116.82,16397.0,115.7889,115.9873,115.7492,115.8682,16397.0
2024-12-11 14:50:00,116.79,116.96,116.77,116.95,22154.0,115.8385,116.0071,115.8187,115.9972,22154.0
2024-12-11 15:00:00,116.96,117.14,116.83,117.14,22293.0,116.0071,116.1856,115.8782,116.1856,22293.0
2024-12-11 15:10:00,117.11,117.27,117.07,117.1,24037.0,116.1559,116.3146,116.1162,116.146,24037.0
2024-12-11 15:20:00,117.09,117.21,116.97,117.19,15893.0,116.136,116.2551,116.017,116.2352,15893.0
2024-12-11 15:30:00,117.19,117.2,117.06,117.14,19416.0,116.2352,116.2451,116.1063,116.1856,19416.0
2024-12-11 15:40:00,117.12,117.15,117.02,117.13,25410.0,116.1658,116.1956,116.0666,116.1757,25410.0
2024-12-11 15:50:00,117.15,117.27,116.84,117.07,150980.0,116.1956,116.3146,115.8881,116.1162,150980.0
2024-12-12 09:30:00,117.25,117.56,116.99,117.27,14584.0,116.2947,116.6022,116.0369,116.3146,14584.0
2024-12-12 09:40:00,117.22,117.35,117.03,117.31,13672.0,116.265,116.3939,116.0765,116.3543,13672.0
2024-12-12 09:50:00,117.29,117.3,116.64,116.72,9819.0,116.3344,116.3443,115.6897,115.7691,9819.0
2024-12-12 10:00:00,116.8,116.88,116.63,116.86,9787.0,115.8484,115.9278,115.6798,115.9079,9787.0
2024-12-12 10:10:00,116.88,116.95,116.52,116.64,7333.0,115.9278,115.9972,115.5707,115.6897,7333.0
2024-12-12 10:20:00,116.54,116.82,116.54,116.82,14839.0,115.5905,115.8682,115.5905,115.8682,14839.0
2024-12-12 10:30:00,116.71,116.89,116.68,116.68,16609.0,115.7591,115.9377,115.7294,115.7294,16609.0
2024-12-12 10:40:00,116.68,116.8,116.62,116.65,18173.0,115.7294,115.8484,115.6699,115.6996,18173.0
2024-12-12 10:50:00,116.64,116.73,116.46,116.69,15026.0,115.6897,115.779,115.5112,115.7393,15026.0
2024-12-12 11:00:00,116.7,116.79,116.53,116.68,17337.0,115.7492,115.8385,115.5806,115.7294,17337.0
2024-12-12 11:10:00,116.69,116.77,116.65,116.72,21575.0,115.7393,115.8187,115.6996,115.7691,21575.0
2024-12-12 11:20:00,116.74,117.08,116.74,116.84,19494.0,115.7889,116.1261,115.7889,115.8881,19494.0
2024-12-12 11:30:00,116.83,117.04,116.83,117.03,4619.0,115.8782,116.0865,115.8782,116.0765,4619.0
2024-12-12 11:40:00,117.0,117.03,116.92,117.01,10201.0,116.0468,116.0765,115.9674,116.0567,10201.0
2024-12-12 11:50:00,117.0,117.01,116.86,116.86,17959.0,116.0468,116.0567,115.9079,115.9079,17959.0
2024-12-12 12:00:00,116.83,116.85,116.78,116.81,5554.0,115.8782,115.898,115.8286,115.8583,5554.0
2024-12-12 12:10:00,116.84,117.11,116.84,117.03,8622.0,115.8881,116.1559,115.8881,116.0765,8622.0
2024-12-12 12:20:00,117.04,117.06,116.9,116.9,12681.0,116.0865,116.1063,115.9476,115.9476,12681.0
2024-12-12 12:30:00,116.9,116.9,116.72,116.79,20806.0,115.9476,115.9476,115.7691,115.8385,20806.0
2024-12-12 12:40:00,116.78,116.87,116.72,116.8,6457.0,115.8286,115.9178,115.7691,115.8484,6457.0
2024-12-12 12:50:00,116.75,116.98,116.71,116.87,10318.0,115.7988,116.0269,115.7591,115.9178,10318.0
2024-12-12 13:00:00,116.9,116.97,116.87,116.97,10401.0,115.9476,116.017,115.9178,116.017,10401.0
2024-12-12 13:10:00,116.96,116.98,116.86,116.98,22323.0,116.0071,116.0269,115.9079,116.0269,22323.0
2024-12-12 13:20:00,116.98,116.98,116.7,116.78,11113.0,116.0269,116.0269,115.7492,115.8286,11113.0
2024-12-12 13:30:00,116.75,116.75,116.56,116.58,7206.0,115.7988,115.7988,115.6104,115.6302,7206.0
2024-12-12 13:40:00,116.61,116.7,116.58,116.7,6869.0,115.66,115.7492,115.6302,115.7492,6869.0
2024-12-12 13:50:00,116.7,116.72,116.67,116.68,6522.0,115.7492,115.7691,115.7195,115.7294,6522.0
2024-12-12 14:00:00,116.67,116.8,116.64,116.66,8264.0,115.7195,115.8484,115.6897,115.7095,8264.0
2024-12-12 14:10:00,116.65,116.65,116.44,116.46,5947.0,115.6996,115.6996,115.4913,115.5112,5947.0
2024-12-12 14:20:00,116.46,116.49,116.32,116.33,58182.0,115.5112,115.5409,115.3723,115.3822,58182.0
2024-12-12 14:30:00,116.32,116.39,116.29,116.39,8413.0,115.3723,115.4417,115.3426,115.4417,8413.0
2024-12-12 14:40:00,116.36,116.38,116.31,116.35,12241.0,115.412,115.4318,115.3624,115.4021,12241.0
2024-12-12 14:50:00,116.35,116.36,116.25,116.25,11573.0,115.4021,115.412,115.3029,115.3029,11573.0
2024-12-12 15:00:00,116.25,116.32,116.2,116.29,18187.0,115.3029,115.3723,115.2533,115.3426,18187.0
2024-12-12 15:10:00,116.29,116.31,116.23,116.26,19684.0,115.3426,115.3624,115.2831,115.3128,19684.0
2024-12-12 15:20:00,116.26,116.29,116.13,116.2,31109.0,115.3128,115.3426,115.1839,115.2533,31109.0
2024-12-12 15:30:00,116.22,116.22,115.97,115.97,13537.0,115.2731,115.2731,115.0252,115.0252,13537.0
2024-12-12 15:40:00,115.98,116.07,115.96,115.98,57550.0,115.0351,115.1244,115.0153,115.0351,57550.0
2024-12-12 15:50:00,115.97,116.1,115.76,115.79,216191.0,115.0252,115.1541,114.8169,114.8466,216191.0
2024-12-13 09:30:00,115.81,115.93,115.0,115.22,49191.0,115.1179,115.2372,114.3128,114.5314,49191.0
2024-12-13 09:40:00,115.38,115.38,114.87,114.91,31988.0,114.6905,114.6905,114.1835,114.2233,31988.0
2024-12-13 09:50:00,115.06,115.07,114.41,114.5,25734.0,114.3724,114.3823,113.7263,113.8157,25734.0
2024-12-13 10:00:00,114.55,114.72,114.27,114.43,13441.0,113.8654,114.0344,113.5871,113.7462,13441.0
2024-12-13 10:10:00,114.43,114.65,114.35,114.61,6357.0,113.7462,113.9648,113.6666,113.9251,6357.0
2024-12-13 10:20:00,114.54,114.69,114.26,114.69,14536.0,113.8555,114.0046,113.5772,114.0046,14536.0
2024-12-13 10:30:00,114.67,114.75,114.45,114.62,12574.0,113.9847,114.0642,113.766,113.935,12574.0
2024-12-13 10:40:00,114.51,114.52,114.24,114.51,27350.0,113.8257,113.8356,113.5573,113.8257,27350.0
2024-12-13 10:50:00,114.52,114.7,114.35,114.7,12943.0,113.8356,114.0145,113.6666,114.0145,12943.0
2024-12-13 11:00:00,114.67,114.87,114.57,114.87,14620.0,113.9847,114.1835,113.8853,114.1835,14620.0
2024-12-13 11:10:00,114.93,114.93,114.61,114.73,16946.0,114.2432,114.2432,113.9251,114.0444,16946.0
2024-12-13 11:20:00,114.73,115.0,114.72,114.94,6356.0,114.0444,114.3128,114.0344,114.2531,6356.0
2024-12-13 11:30:00,115.0,115.13,114.92,114.93,14973.0,114.3128,114.442,114.2332,114.2432,14973.0
2024-12-13 11:40:00,114.93,115.02,114.76,114.76,14428.0,114.2432,114.3326,114.0742,114.0742,14428.0
2024-12-13 11:50:00,114.81,114.91,114.71,114.84,10432.0,114.1239,114.2233,114.0245,114.1537,10432.0
2024-12-13 12:00:00,114.79,114.81,114.67,114.81,13188.0,114.104,114.1239,113.9847,114.1239,13188.0
2024-12-13 12:10:00,114.84,114.85,114.6,114.63,7118.0,114.1537,114.1636,113.9151,113.945,7118.0
2024-12-13 12:20:00,114.62,114.69,114.57,114.65,7429.0,113.935,114.0046,113.8853,113.9648,7429.0
2024-12-13 12:30:00,114.68,114.68,114.48,114.58,5682.0,113.9947,113.9947,113.7959,113.8953,5682.0
2024-12-13 12:40:00,114.58,114.64,114.36,114.39,8035.0,113.8953,113.9549,113.6766,113.7064,8035.0
2024-12-13 12:50:00,114.34,114.58,114.34,114.54,9492.0,113.6567,113.8953,113.6567,113.8555,9492.0
2024-12-13 13:00:00,114.54,114.54,114.28,114.36,5400.0,113.8555,113.8555,113.5971,113.6766,5400.0
2024-12-13 13:10:00,114.39,114.54,114.31,114.54,3151.0,113.7064,113.8555,113.6269,113.8555,3151.0
2024-12-13 13:20:00,114.55,114.55,114.43,114.55,4532.0,113.8654,113.8654,113.7462,113.8654,4532.0
2024-12-13 13:30:00,114.5,114.54,114.46,114.51,3849.0,113.8157,113.8555,113.776,113.8257,3849.0
2024-12-13 13:40:00,114.45,114.45,114.25,114.32,7012.0,113.766,113.766,113.5672,113.6368,7012.0
2024-12-13 13:50:00,114.27,114.28,114.06,114.11,5632.0,113.5871,113.5971,113.3784,113.4281,5632.0
2024-12-13 14:00:00,114.16,114.38,114.15,114.28,16608.0,113.4778,113.6965,113.4678,113.5971,16608.0
2024-12-13 14:10:00,114.28,114.3,114.19,114.27,12140.0,113.5971,113.6169,113.5076,113.5871,12140.0
2024-12-13 14:20:00,114.26,114.26,114.09,114.18,8360.0,113.5772,113.5772,113.4082,113.4977,8360.0
2024-12-13 14:30:00,114.19,114.34,114.17,114.34,6321.0,113.5076,113.6567,113.4877,113.6567,6321.0
2024-12-13 14:40:00,114.34,114.44,114.28,114.34,8409.0,113.6567,113.7561,113.5971,113.6567,8409.0
2024-12-13 14:50:00,114.35,114.39,114.31,114.37,6391.0,113.6666,113.7064,113.6269,113.6865,6391.0
2024-12-13 15:00:00,114.39,114.43,114.24,114.26,11693.0,113.7064,113.7462,113.5573,113.5772,11693.0
2024-12-13 15:10:00,114.29,114.36,114.15,114.29,22355.0,113.607,113.6766,113.4678,113.607,22355.0
2024-12-13 15:20:00,114.26,114.38,114.25,114.37,12348.0,113.5772,113.6965,113.5672,113.6865,12348.0
2024-12-13 15:30:00,114.32,114.45,114.31,114.39,14192.0,113.6368,113.766,113.6269,113.7064,14192.0
2024-12-13 15:40:00,114.41,114.52,114.36,114.43,18309.0,113.7263,113.8356,113.6766,113.7462,18309.0
2024-12-13 15:50:00,114.4,114.45,114.19,114.21,136684.0,113.7163,113.766,113.5076,113.5275,136684.0
2024-12-16 09:30:00,113.83,114.24,113.2,113.64,27382.0,113.1497,113.5573,112.5235,112.9609,27382.0
2024-12-16 09:40:00,113.96,114.1,113.65,114.09,15091.0,113.279,113.4181,112.9708,113.4082,15091.0
2024-12-16 09:50:00,114.04,114.33,113.8,114.29,17317.0,113.3585,113.6468,113.1199,113.607,17317.0
2024-12-16 10:00:00,114.33,114.71,114.29,114.37,9579.0,113.6468,114.0245,113.607,113.6865,9579.0
2024-12-16 10:10:00,114.31,114.39,114.04,114.22,7721.0,113.6269,113.7064,113.3585,113.5374,7721.0
2024-12-16 10:20:00,114.26,114.43,114.02,114.43,8257.0,113.5772,113.7462,113.3386,113.7462,8257.0
2024-12-16 10:30:00,114.44,114.65,114.43,114.61,8152.0,113.7561,113.9648,113.7462,113.9251,8152.0
2024-12-16 10:40:00,114.61,114.81,114.52,114.56,10304.0,113.9251,114.1239,113.8356,113.8754,10304.0
2024-12-16 10:50:00,114.54,114.69,114.5,114.65,14740.0,113.8555,114.0046,113.8157,113.9648,14740.0
2024-12-16 11:00:00,114.66,114.66,114.25,114.42,13588.0,113.9748,113.9748,113.5672,113.7362,13588.0
2024-12-16 11:10:00,114.42,114.48,114.35,114.46,5647.0,113.7362,113.7959,113.6666,113.776,5647.0
2024-12-16 11:20:00,114.54,114.6,114.46,114.55,3074.0,113.8555,113.9151,113.776,113.8654,3074.0
2024-12-16 11:30:00,114.62,114.77,114.58,114.68,3426.0,113.935,114.0841,113.8953,113.9947,3426.0
2024-12-16 11:40:00,114.65,114.72,114.44,114.44,15514.0,113.9648,114.0344,113.7561,113.7561,15514.0
2024-12-16 11:50:00,114.44,114.47,114.32,114.38,10788.0,113.7561,113.7859,113.6368,113.6965,10788.0
2024-12-16 12:00:00,114.4,114.46,114.32,114.46,8032.0,113.7163,113.776,113.6368,113.776,8032.0
2024-12-16 12:10:00,114.5,114.6,114.42,114.44,20410.0,113.8157,113.9151,113.7362,113.7561,20410.0
2024-12-16 12:20:00,114.46,114.73,114.43,114.69,24179.0,113.776,114.0444,113.7462,114.0046,24179.0
2024-12-16 12:30:00,114.7,114.8,114.57,114.67,11045.0,114.0145,114.1139,113.8853,113.9847,11045.0
2024-12-16 12:40:00,114.66,114.74,114.62,114.74,8965.0,113.9748,114.0543,113.935,114.0543,8965.0
2024-12-16 12:50:00,114.72,114.72,114.46,114.51,10971.0,114.0344,114.0344,113.776,113.8257,10971.0
2024-12-16 13:00:00,114.58,114.6,114.49,114.52,8109.0,113.8953,113.9151,113.8058,113.8356,8109.0
2024-12-16 13:10:00,114.52,114.53,114.47,114.53,10580.0,113.8356,113.8456,113.7859,113.8456,10580.0
2024-12-16 13:20:00,114.54,114.68,114.54,114.6,10153.0,113.8555,113.9947,113.8555,113.9151,10153.0
2024-12-16 13:30:00,114.64,114.68,114.51,114.52,9731.0,113.9549,113.9947,113.8257,113.8356,9731.0
2024-12-16 13:40:00,114.57,114.58,114.53,114.56,4722.0,113.8853,113.8953,113.8456,113.8754,4722.0
2024-12-16 13:50:00,114.56,114.58,114.44,114.45,12779.0,113.8754,113.8953,113.7561,113.766,12779.0
2024-12-16 14:00:00,114.41,114.49,114.34,114.48,9244.0,113.7263,113.8058,113.6567,113.7959,9244.0
2024-12-16 14:10:00,114.45,114.53,114.44,114.44,14711.0,113.766,113.8456,113.7561,113.7561,14711.0
2024-12-16 14:20:00,114.44,114.47,114.32,114.34,8649.0,113.7561,113.7859,113.6368,113.6567,8649.0
2024-12-16 14:30:00,114.36,114.38,114.25,114.27,9536.0,113.6766,113.6965,113.5672,113.5871,9536.0
2024-12-16 14:40:00,114.34,114.36,114.24,114.24,10125.0,113.6567,113.6766,113.5573,113.5573,10125.0
2024-12-16 14:50:00,114.25,114.46,114.22,114.45,8501.0,113.5672,113.776,113.5374,113.766,8501.0
2024-12-16 15:00:00,114.42,114.45,114.38,114.41,6605.0,113.7362,113.766,113.6965,113.7263,6605.0
2024-12-16 15:10:00,114.38,114.41,114.19,114.22,14557.0,113.6965,113.7263,113.5076,113.5374,14557.0
2024-12-16 15:20:00,114.2,114.22,114.11,114.12,14460.0,113.5175,113.5374,113.4281,113.438,14460.0
2024-12-16 15:30:00,114.11,114.22,114.05,114.16,27272.0,113.4281,113.5374,113.3684,113.4778,27272.0
2024-12-16 15:40:00,114.15,114.16,113.97,114.02,30504.0,113.4678,113.4778,113.2889,113.3386,30504.0
2024-12-16 15:50:00,113.99,114.15,113.76,113.98,232199.0,113.3088,113.4678,113.0802,113.2988,232199.0
2024-12-17 09:30:00,113.58,114.9,113.24,114.71,31309.0,112.9012,114.2133,112.5633,114.0245,31309.0
2024-12-17 09:40:00,114.61,114.99,114.44,114.7,14069.0,113.9251,114.3028,113.7561,114.0145,14069.0
2024-12-17 09:50:00,114.71,114.87,114.32,114.42,14367.0,114.0245,114.1835,113.6368,113.7362,14367.0
2024-12-17 10:00:00,114.5,114.56,114.24,114.33,24108.0,113.8157,113.8754,113.5573,113.6468,24108.0
2024-12-17 10:10:00,114.3,114.61,114.18,114.57,25318.0,113.6169,113.9251,113.4977,113.8853,25318.0
2024-12-17 10:20:00,114.54,114.61,114.32,114.32,12153.0,113.8555,113.9251,113.6368,113.6368,12153.0
2024-12-17 10:30:00,114.36,114.42,114.18,114.42,26163.0,113.6766,113.7362,113.4977,113.7362,26163.0
2024-12-17 10:40:00,114.29,114.34,114.1,114.1,7673.0,113.607,113.6567,113.4181,113.4181,7673.0
2024-12-17 10:50:00,114.06,114.52,114.04,114.52,9511.0,113.3784,113.8356,113.3585,113.8356,9511.0
2024-12-17 11:00:00,114.52,114.69,114.48,114.66,15568.0,113.8356,114.0046,113.7959,113.9748,15568.0
2024-12-17 11:10:00,114.64,114.77,114.6,114.73,8723.0,113.9549,114.0841,113.9151,114.0444,8723.0
2024-12-17 11:20:00,114.8,114.8,114.64,114.73,7650.0,114.1139,114.1139,113.9549,114.0444,7650.0
2024-12-17 11:30:00,114.69,114.86,114.65,114.84,7779.0,114.0046,114.1736,113.9648,114.1537,7779.0
2024-12-17 11:40:00,114.85,114.99,114.76,114.99,10581.0,114.1636,114.3028,114.0742,114.3028,10581.0
2024-12-17 11:50:00,114.96,115.1,114.9,115.1,5750.0,114.273,114.4122,114.2133,114.4122,5750.0
2024-12-17 12:00:00,115.1,115.13,114.88,114.92,7113.0,114.4122,114.442,114.1935,114.2332,7113.0
2024-12-17 12:10:00,114.86,115.0,114.81,114.92,9558.0,114.1736,114.3128,114.1239,114.2332,9558.0
2024-12-17 12:20:00,114.95,115.06,114.89,114.91,8186.0,114.2631,114.3724,114.2034,114.2233,8186.0
2024-12-17 12:30:00,114.93,114.98,114.78,114.91,7107.0,114.2432,114.2929,114.0941,114.2233,7107.0
2024-12-17 12:40:00,114.96,114.99,114.86,114.91,3943.0,114.273,114.3028,114.1736,114.2233,3943.0
2024-12-17 12:50:00,114.87,115.01,114.82,115.01,6709.0,114.1835,114.3227,114.1338,114.3227,6709.0
2024-12-17 13:00:00,114.99,115.07,114.9,114.94,11600.0,114.3028,114.3823,114.2133,114.2531,11600.0
2024-12-17 13:10:00,114.99,114.99,114.87,114.93,2729.0,114.3028,114.3028,114.1835,114.2432,2729.0
2024-12-17 13:20:00,114.97,114.97,114.83,114.85,6993.0,114.2829,114.2829,114.1438,114.1636,6993.0
2024-12-17 13:30:00,114.88,114.96,114.76,114.78,7590.0,114.1935,114.273,114.0742,114.0941,7590.0
2024-12-17 13:40:00,114.84,114.87,114.69,114.69,6737.0,114.1537,114.1835,114.0046,114.0046,6737.0
2024-12-17 13:50:00,114.68,114.81,114.68,114.81,6119.0,113.9947,114.1239,113.9947,114.1239,6119.0
2024-12-17 14:00:00,114.79,114.84,114.58,114.66,9797.0,114.104,114.1537,113.8953,113.9748,9797.0
2024-12-17 14:10:00,114.64,114.69,114.54,114.61,7632.0,113.9549,114.0046,113.8555,113.9251,7632.0
2024-12-17 14:20:00,114.56,114.64,114.53,114.54,11217.0,113.8754,113.9549,113.8456,113.8555,11217.0
2024-12-17 14:30:00,114.51,114.54,114.42,114.51,10628.0,113.8257,113.8555,113.7362,113.8257,10628.0
2024-12-17 14:40:00,114.54,114.54,114.38,114.42,11008.0,113.8555,113.8555,113.6965,113.7362,11008.0
2024-12-17 14:50:00,114.4,114.4,114.31,114.39,7491.0,113.7163,113.7163,113.6269,113.7064,7491.0
2024-12-17 15:00:00,114.37,114.43,114.32,114.43,13654.0,113.6865,113.7462,113.6368,113.7462,13654.0
2024-12-17 15:10:00,114.42,114.53,114.29,114.44,23045.0,113.7362,113.8456,113.607,113.7561,23045.0
2024-12-17 15:20:00,114.44,114.63,114.4,114.56,20390.0,113.7561,113.945,113.7163,113.8754,20390.0
2024-12-17 15:30:00,114.58,114.77,114.51,114.68,12587.0,113.8953,114.0841,113.8257,113.9947,12587.0
2024-12-17 15:40:00,114.7,114.89,114.67,114.89,18384.0,114.0145,114.2034,113.9847,114.2034,18384.0
2024-12-17 15:50:00,114.89,115.06,114.68,114.71,92652.0,114.2034,114.3724,113.9947,114.0245,92652.0
2024-12-18 09:30:00,115.0,116.16,114.8,115.83,20121.0,114.3128,115.4658,114.1139,115.1378,20121.0
2024-12-18 09:40:00,115.73,115.73,115.15,115.48,7811.0,115.0384,115.0384,114.4619,114.7899,7811.0
2024-12-18 09:50:00,115.51,115.78,115.44,115.59,26437.0,114.8197,115.0881,114.7501,114.8992,26437.0
2024-12-18 10:00:00,115.68,115.84,115.33,115.84,16503.0,114.9887,115.1477,114.6408,115.1477,16503.0
2024-12-18 10:10:00,115.77,115.9,115.62,115.9,11785.0,115.0782,115.2074,114.929,115.2074,11785.0
2024-12-18 10:20:00,115.66,115.88,115.58,115.58,16367.0,114.9688,115.1875,114.8893,114.8893,16367.0
2024-12-18 10:30:00,115.58,115.64,115.47,115.53,13985.0,114.8893,114.9489,114.7799,114.8396,13985.0
2024-12-18 10:40:00,115.56,115.65,115.49,115.59,15766.0,114.8694,114.9589,114.7998,114.8992,15766.0
2024-12-18 10:50:00,115.59,115.75,115.5,115.51,13391.0,114.8992,115.0583,114.8098,114.8197,13391.0
2024-12-18 11:00:00,115.55,115.61,115.18,115.34,35789.0,114.8595,114.9191,114.4917,114.6507,35789.0
2024-12-18 11:10:00,115.33,115.36,115.16,115.24,11547.0,114.6408,114.6706,114.4718,114.5513,11547.0
2024-12-18 11:20:00,115.24,115.45,115.2,115.39,8328.0,114.5513,114.7601,114.5116,114.7004,8328.0
2024-12-18 11:30:00,115.32,115.56,115.32,115.54,7572.0,114.6308,114.8694,114.6308,114.8495,7572.0
2024-12-18 11:40:00,115.5,115.55,115.26,115.48,17688.0,114.8098,114.8595,114.5712,114.7899,17688.0
2024-12-18 11:50:00,115.48,115.49,115.33,115.43,7656.0,114.7899,114.7998,114.6408,114.7402,7656.0
2024-12-18 12:00:00,115.43,115.45,115.21,115.3,8826.0,114.7402,114.7601,114.5215,114.611,8826.0
2024-12-18 12:10:00,115.32,115.46,115.28,115.44,6088.0,114.6308,114.77,114.5911,114.7501,6088.0
2024-12-18 12:20:00,115.45,115.55,115.43,115.54,12554.0,114.7601,114.8595,114.7402,114.8495,12554.0
2024-12-18 12:30:00,115.54,115.63,115.51,115.6,5539.0,114.8495,114.939,114.8197,114.9092,5539.0
2024-12-18 12:40:00,115.6,115.64,115.45,115.51,11929.0,114.9092,114.9489,114.7601,114.8197,11929.0
2024-12-18 12:50:00,115.54,115.54,115.35,115.37,11278.0,114.8495,114.8495,114.6607,114.6805,11278.0
2024-12-18 13:00:00,115.33,115.38,115.23,115.36,23476.0,114.6408,114.6905,114.5414,114.6706,23476.0
2024-12-18 13:10:00,115.37,115.48,115.25,115.42,10364.0,114.6805,114.7899,114.5613,114.7302,10364.0
2024-12-18 13:20:00,115.44,115.51,115.4,115.48,7686.0,114.7501,114.8197,114.7104,114.7899,7686.0
2024-12-18 13:30:00,115.48,115.48,115.29,115.3,7618.0,114.7899,114.7899,114.601,114.611,7618.0
2024-12-18 13:40:00,115.3,115.37,115.21,115.33,11272.0,114.611,114.6805,114.5215,114.6408,11272.0
2024-12-18 13:50:00,115.34,115.42,115.26,115.26,10629.0,114.6507,114.7302,114.5712,114.5712,10629.0
2024-12-18 14:00:00,115.26,115.26,114.43,114.44,16717.0,114.5712,114.5712,113.7462,113.7561,16717.0
2024-12-18 14:10:00,114.5,114.5,114.06,114.13,19873.0,113.8157,113.8157,113.3784,113.448,19873.0
2024-12-18 14:20:00,114.17,114.52,114.14,114.21,15720.0,113.4877,113.8356,113.4579,113.5275,15720.0
2024-12-18 14:30:00,114.1,114.44,114.02,114.02,19174.0,113.4181,113.7561,113.3386,113.3386,19174.0
2024-12-18 14:40:00,114.04,114.12,113.59,113.69,19771.0,113.3585,113.438,112.9112,113.0106,19771.0
2024-12-18 14:50:00,113.71,113.77,113.14,113.21,37686.0,113.0305,113.0901,112.4639,112.5334,37686.0
2024-12-18 15:00:00,113.28,113.43,112.91,112.93,36279.0,112.603,112.7521,112.2352,112.2551,36279.0
2024-12-18 15:10:00,112.93,112.98,112.52,112.62,26656.0,112.2551,112.3048,111.8476,111.947,26656.0
2024-12-18 15:20:00,112.62,112.94,112.42,112.59,58927.0,111.947,112.2651,111.7482,111.9172,58927.0
2024-12-18 15:30:00,112.57,112.67,111.81,111.83,56018.0,111.8973,111.9967,111.1418,111.1617,56018.0
2024-12-18 15:40:00,111.8,111.84,111.14,111.69,67025.0,111.1319,111.1716,110.4758,111.0225,67025.0
2024-12-18 15:50:00,111.7,111.78,110.88,110.96,186541.0,111.0325,111.112,110.2174,110.2969,186541.0
2024-12-19 09:30:00,112.17,113.05,111.61,112.63,14308.0,111.4997,112.3744,110.943,111.9569,14308.0
2024-12-19 09:40:00,112.83,112.92,112.38,112.38,6145.0,112.1557,112.2452,111.7084,111.7084,6145.0
2024-12-19 09:50:00,112.31,112.45,111.46,111.57,19869.0,111.6388,111.778,110.7939,110.9032,19869.0
2024-12-19 10:00:00,111.56,111.57,111.03,111.19,21709.0,110.8933,110.9032,110.3665,110.5255,21709.0
2024-12-19 10:10:00,111.17,111.31,110.93,110.95,16916.0,110.5056,110.6448,110.2671,110.287,16916.0
2024-12-19 10:20:00,111.03,111.06,110.65,110.67,14400.0,110.3665,110.3963,109.9887,110.0086,14400.0
2024-12-19 10:30:00,110.66,110.73,110.17,110.17,42311.0,109.9987,110.0683,109.5116,109.5116,42311.0
2024-12-19 10:40:00,110.17,110.57,110.15,110.41,34934.0,109.5116,109.9092,109.4917,109.7502,34934.0
2024-12-19 10:50:00,110.4,110.42,110.07,110.33,36356.0,109.7402,109.7601,109.4122,109.6707,36356.0
2024-12-19 11:00:00,110.33,110.33,109.93,110.28,19681.0,109.6707,109.6707,109.2731,109.621,19681.0
2024-12-19 11:10:00,110.32,110.5,110.23,110.44,18602.0,109.6607,109.8396,109.5713,109.78,18602.0
2024-12-19 11:20:00,110.44,111.02,110.4,110.97,14565.0,109.78,110.3565,109.7402,110.3068,14565.0
2024-12-19 11:30:00,111.01,111.2,110.92,111.13,16198.0,110.3466,110.5355,110.2571,110.4659,16198.0
2024-12-19 11:40:00,111.08,111.28,111.0,111.28,15525.0,110.4162,110.615,110.3367,110.615,15525.0
2024-12-19 11:50:00,111.25,111.25,110.89,111.03,18310.0,110.5852,110.5852,110.2273,110.3665,18310.0
2024-12-19 12:00:00,111.04,111.11,110.89,110.89,11704.0,110.3764,110.446,110.2273,110.2273,11704.0
2024-12-19 12:10:00,110.89,110.9,110.73,110.76,14398.0,110.2273,110.2373,110.0683,110.0981,14398.0
2024-12-19 12:20:00,110.8,110.84,110.51,110.64,19374.0,110.1379,110.1776,109.8496,109.9788,19374.0
2024-12-19 12:30:00,110.64,110.77,110.51,110.77,17629.0,109.9788,110.108,109.8496,110.108,17629.0
2024-12-19 12:40:00,110.77,110.8,110.29,110.42,15532.0,110.108,110.1379,109.6309,109.7601,15532.0
2024-12-19 12:50:00,110.42,110.68,110.32,110.65,13687.0,109.7601,110.0186,109.6607,109.9887,13687.0
2024-12-19 13:00:00,110.63,110.65,110.27,110.52,14500.0,109.9689,109.9887,109.611,109.8595,14500.0
2024-12-19 13:10:00,110.46,110.64,110.46,110.49,11596.0,109.7999,109.9788,109.7999,109.8297,11596.0
2024-12-19 13:20:00,110.57,110.84,110.49,110.77,18948.0,109.9092,110.1776,109.8297,110.108,18948.0
2024-12-19 13:30:00,110.77,111.12,110.7,111.07,20813.0,110.108,110.4559,110.0384,110.4062,20813.0
2024-12-19 13:40:00,111.04,111.39,111.03,111.22,20924.0,110.3764,110.7243,110.3665,110.5553,20924.0
2024-12-19 13:50:00,111.26,111.42,111.02,111.37,18555.0,110.5951,110.7541,110.3565,110.7044,18555.0
2024-12-19 14:00:00,111.38,111.39,111.05,111.11,11090.0,110.7144,110.7243,110.3864,110.446,11090.0
2024-12-19 14:10:00,111.11,111.2,111.02,111.17,17591.0,110.446,110.5355,110.3565,110.5056,17591.0
2024-12-19 14:20:00,111.17,111.4,111.09,111.28,24234.0,110.5056,110.7343,110.4261,110.615,24234.0
2024-12-19 14:30:00,111.31,111.31,111.11,111.24,13560.0,110.6448,110.6448,110.446,110.5752,13560.0
2024-12-19 14:40:00,111.22,111.25,111.05,111.05,13965.0,110.5553,110.5852,110.3864,110.3864,13965.0
2024-12-19 14:50:00,111.07,111.2,110.96,111.0,19331.0,110.4062,110.5355,110.2969,110.3367,19331.0
2024-12-19 15:00:00,111.0,111.05,110.81,110.97,27116.0,110.3367,110.3864,110.1478,110.3068,27116.0
2024-12-19 15:10:00,110.93,111.1,110.79,111.1,19040.0,110.2671,110.4361,110.1279,110.4361,19040.0
2024-12-19 15:20:00,111.08,111.37,111.05,111.28,25855.0,110.4162,110.7044,110.3864,110.615,25855.0
2024-12-19 15:30:00,111.28,111.56,111.0,111.54,31159.0,110.615,110.8933,110.3367,110.8734,31159.0
2024-12-19 15:40:00,111.48,111.64,111.35,111.41,47854.0,110.8138,110.9728,110.6846,110.7442,47854.0
2024-12-19 15:50:00,111.38,111.38,110.56,110.58,327334.0,110.7144,110.7144,109.8993,109.9192,327334.0
2024-12-20 09:30:00,109.69,111.45,109.4,111.38,162143.0,109.0345,110.784,108.7462,110.7144,162143.0
2024-12-20 09:40:00,111.17,111.17,110.37,110.57,10540.0,110.5056,110.5056,109.7104,109.9092,10540.0
2024-12-20 09:50:00,110.38,110.79,110.38,110.74,11741.0,109.7204,110.1279,109.7204,110.0782,11741.0
2024-12-20 10:00:00,110.66,111.02,110.47,110.55,7819.0,109.9987,110.3565,109.8098,109.8893,7819.0
2024-12-20 10:10:00,110.46,110.99,110.46,110.94,12000.0,109.7999,110.3267,109.7999,110.277,12000.0
2024-12-20 10:20:00,110.87,111.14,110.78,111.13,8757.0,110.2074,110.4758,110.118,110.4659,8757.0
2024-12-20 10:30:00,111.15,111.52,111.15,111.33,18954.0,110.4858,110.8535,110.4858,110.6647,18954.0
2024-12-20 10:40:00,111.33,111.48,111.22,111.48,8502.0,110.6647,110.8138,110.5553,110.8138,8502.0
2024-12-20 10:50:00,111.37,111.65,111.31,111.33,12550.0,110.7044,110.9828,110.6448,110.6647,12550.0
2024-12-20 11:00:00,111.32,111.81,111.31,111.69,7958.0,110.6547,111.1418,110.6448,111.0225,7958.0
2024-12-20 11:10:00,111.79,112.03,111.78,112.03,11266.0,111.1219,111.3605,111.112,111.3605,11266.0
2024-12-20 11:20:00,112.03,112.3,112.0,112.18,42418.0,111.3605,111.6289,111.3307,111.5096,42418.0
2024-12-20 11:30:00,112.19,112.65,112.18,112.65,7987.0,111.5195,111.9768,111.5096,111.9768,7987.0
2024-12-20 11:40:00,112.66,112.82,112.59,112.81,17844.0,111.9867,112.1458,111.9172,112.1358,17844.0
2024-12-20 11:50:00,112.7,112.76,112.63,112.68,8454.0,112.0265,112.0861,111.9569,112.0066,8454.0
2024-12-20 12:00:00,112.68,112.76,112.6,112.65,6383.0,112.0066,112.0861,111.9271,111.9768,6383.0
2024-12-20 12:10:00,112.65,112.65,112.5,112.52,13146.0,111.9768,111.9768,111.8277,111.8476,13146.0
2024-12-20 12:20:00,112.55,112.85,112.51,112.7,9761.0,111.8774,112.1756,111.8376,112.0265,9761.0
2024-12-20 12:30:00,112.78,112.78,112.41,112.63,12257.0,112.106,112.106,111.7382,111.9569,12257.0
2024-12-20 12:40:00,112.67,112.67,112.37,112.58,7140.0,111.9967,111.9967,111.6985,111.9072,7140.0
2024-12-20 12:50:00,112.63,112.63,112.42,112.5,16954.0,111.9569,111.9569,111.7482,111.8277,16954.0
2024-12-20 13:00:00,112.43,112.43,112.2,112.2,8350.0,111.7581,111.7581,111.5295,111.5295,8350.0
2024-12-20 13:10:00,112.22,112.26,112.05,112.23,26634.0,111.5494,111.5891,111.3804,111.5593,26634.0
2024-12-20 13:20:00,112.27,112.28,111.9,111.95,8862.0,111.5991,111.609,111.2313,111.281,8862.0
2024-12-20 13:30:00,111.9,112.09,111.9,112.05,15686.0,111.2313,111.4201,111.2313,111.3804,15686.0
2024-12-20 13:40:00,112.11,112.21,111.95,111.95,18027.0,111.44,111.5394,111.281,111.281,18027.0
2024-12-20 13:50:00,111.96,112.25,111.91,112.1,6379.0,111.2909,111.5792,111.2412,111.4301,6379.0
2024-12-20 14:00:00,112.07,112.18,112.0,112.17,16521.0,111.4003,111.5096,111.3307,111.4997,16521.0
2024-12-20 14:10:00,112.21,112.21,112.09,112.14,4737.0,111.5394,111.5394,111.4201,111.4698,4737.0
2024-12-20 14:20:00,112.14,112.36,112.14,112.3,27144.0,111.4698,111.6885,111.4698,111.6289,27144.0
2024-12-20 14:30:00,112.28,112.44,112.28,112.37,21154.0,111.609,111.7681,111.609,111.6985,21154.0
2024-12-20 14:40:00,112.39,112.39,112.24,112.24,5446.0,111.7183,111.7183,111.5692,111.5692,5446.0
2024-12-20 14:50:00,112.24,112.34,112.04,112.07,11002.0,111.5692,111.6686,111.3704,111.4003,11002.0
2024-12-20 15:00:00,112.09,112.41,112.07,112.4,14850.0,111.4201,111.7382,111.4003,111.7283,14850.0
2024-12-20 15:10:00,112.4,112.4,112.19,112.24,7526.0,111.7283,111.7283,111.5195,111.5692,7526.0
2024-12-20 15:20:00,112.23,112.26,112.12,112.21,15841.0,111.5593,111.5891,111.45,111.5394,15841.0
2024-12-20 15:30:00,112.22,112.44,111.93,112.28,19149.0,111.5494,111.7681,111.2611,111.609,19149.0
2024-12-20 15:40:00,112.29,112.4,112.1,112.14,30415.0,111.6189,111.7283,111.4301,111.4698,30415.0
2024-12-20 15:50:00,112.13,112.16,111.93,112.08,144273.0,111.4599,111.4897,111.2611,111.4102,144273.0
2024-12-23 09:30:00,110.93,111.64,110.93,111.1,18172.0,110.2671,110.9728,110.2671,110.4361,18172.0
2024-12-23 09:40:00,111.13,111.59,111.09,111.09,9561.0,110.4659,110.9231,110.4261,110.4261,9561.0
2024-12-23 09:50:00,111.0,111.2,110.63,110.98,16366.0,110.3367,110.5355,109.9689,110.3168,16366.0
2024-12-23 10:00:00,110.98,111.1,110.41,110.41,10287.0,110.3168,110.4361,109.7502,109.7502,10287.0
2024-12-23 10:10:00,110.43,110.77,110.42,110.64,5635.0,109.7701,110.108,109.7601,109.9788,5635.0
2024-12-23 10:20:00,110.64,111.03,110.56,111.01,7860.0,109.9788,110.3665,109.8993,110.3466,7860.0
2024-12-23 10:30:00,111.01,111.07,110.89,110.98,11199.0,110.3466,110.4062,110.2273,110.3168,11199.0
2024-12-23 10:40:00,110.98,110.99,109.59,110.26,52439.0,110.3168,110.3267,108.9351,109.6011,52439.0
2024-12-23 10:50:00,110.3,110.49,110.2,110.32,16000.0,109.6408,109.8297,109.5414,109.6607,16000.0
2024-12-23 11:00:00,110.43,110.57,110.04,110.34,19930.0,109.7701,109.9092,109.3824,109.6806,19930.0
2024-12-23 11:10:00,110.4,110.59,110.37,110.59,7720.0,109.7402,109.9291,109.7104,109.9291,7720.0
2024-12-23 11:20:00,110.62,110.77,110.57,110.73,5643.0,109.9589,110.108,109.9092,110.0683,5643.0
2024-12-23 11:30:00,110.71,110.88,110.54,110.61,16947.0,110.0484,110.2174,109.8794,109.949,16947.0
2024-12-23 11:40:00,110.61,111.09,110.59,110.92,7494.0,109.949,110.4261,109.9291,110.2571,7494.0
2024-12-23 11:50:00,110.91,111.01,110.88,111.01,4510.0,110.2472,110.3466,110.2174,110.3466,4510.0
2024-12-23 12:00:00,111.05,111.24,111.02,111.06,8232.0,110.3864,110.5752,110.3565,110.3963,8232.0
2024-12-23 12:10:00,111.1,111.21,110.91,111.04,4684.0,110.4361,110.5454,110.2472,110.3764,4684.0
2024-12-23 12:20:00,111.08,111.11,110.96,111.03,4050.0,110.4162,110.446,110.2969,110.3665,4050.0
2024-12-23 12:30:00,111.06,111.1,110.9,110.97,7191.0,110.3963,110.4361,110.2373,110.3068,7191.0
2024-12-23 12:40:00,110.93,111.16,110.93,111.14,4514.0,110.2671,110.4957,110.2671,110.4758,4514.0
2024-12-23 12:50:00,111.16,111.5,111.11,111.38,23939.0,110.4957,110.8337,110.446,110.7144,23939.0
2024-12-23 13:00:00,111.37,111.61,111.34,111.49,13682.0,110.7044,110.943,110.6746,110.8237,13682.0
2024-12-23 13:10:00,111.5,111.6,111.47,111.54,5171.0,110.8337,110.9331,110.8038,110.8734,5171.0
2024-12-23 13:20:00,111.53,111.59,111.47,111.51,5602.0,110.8635,110.9231,110.8038,110.8436,5602.0
2024-12-23 13:30:00,111.51,111.73,111.47,111.73,6949.0,110.8436,111.0623,110.8038,111.0623,6949.0
2024-12-23 13:40:00,111.72,111.72,111.55,111.59,6660.0,111.0524,111.0524,110.8834,110.9231,6660.0
2024-12-23 13:50:00,111.63,111.77,111.6,111.69,6564.0,110.9629,111.1021,110.9331,111.0225,6564.0
2024-12-23 14:00:00,111.66,111.75,111.65,111.66,11183.0,110.9927,111.0822,110.9828,110.9927,11183.0
2024-12-23 14:10:00,111.68,111.77,111.67,111.77,3787.0,111.0126,111.1021,111.0027,111.1021,3787.0
2024-12-23 14:20:00,111.77,111.82,111.62,111.63,4731.0,111.1021,111.1518,110.953,110.9629,4731.0
2024-12-23 14:30:00,111.69,111.72,111.47,111.56,11180.0,111.0225,111.0524,110.8038,110.8933,11180.0
2024-12-23 14:40:00,111.56,111.71,111.56,111.7,7961.0,110.8933,111.0424,110.8933,111.0325,7961.0
2024-12-23 14:50:00,111.72,111.77,111.52,111.62,8068.0,111.0524,111.1021,110.8535,110.953,8068.0
2024-12-23 15:00:00,111.58,111.75,111.55,111.55,10751.0,110.9132,111.0822,110.8834,110.8834,10751.0
2024-12-23 15:10:00,111.56,111.58,111.35,111.41,13108.0,110.8933,110.9132,110.6846,110.7442,13108.0
2024-12-23 15:20:00,111.44,111.54,111.32,111.51,8753.0,110.774,110.8734,110.6547,110.8436,8753.0
2024-12-23 15:30:00,111.53,111.58,111.4,111.47,14166.0,110.8635,110.9132,110.7343,110.8038,14166.0
2024-12-23 15:40:00,111.47,111.65,111.47,111.59,16704.0,110.8038,110.9828,110.8038,110.9231,16704.0
2024-12-23 15:50:00,111.59,112.07,111.59,111.82,94319.0,110.9231,111.4003,110.9231,111.1518,94319.0
2024-12-24 09:30:00,111.46,112.18,111.46,112.18,10838.0,110.7939,111.5096,110.7939,111.5096,10838.0
2024-12-24 09:40:00,112.03,112.31,111.67,111.84,4873.0,111.3605,111.6388,111.0027,111.1716,4873.0
2024-12-24 09:50:00,111.75,112.0,111.72,111.76,16445.0,111.0822,111.3307,111.0524,111.0921,16445.0
2024-12-24 10:00:00,111.84,112.04,111.79,111.99,7952.0,111.1716,111.3704,111.1219,111.3207,7952.0
2024-12-24 10:10:00,112.08,112.48,112.08,112.41,10710.0,111.4102,111.8078,111.4102,111.7382,10710.0
2024-12-24 10:20:00,112.39,112.46,112.23,112.41,8320.0,111.7183,111.7879,111.5593,111.7382,8320.0
2024-12-24 10:30:00,112.39,112.56,112.3,112.3,9329.0,111.7183,111.8873,111.6289,111.6289,9329.0
2024-12-24 10:40:00,112.3,112.37,112.01,112.25,15293.0,111.6289,111.6985,111.3406,111.5792,15293.0
2024-12-24 10:50:00,112.24,112.67,112.24,112.67,7754.0,111.5692,111.9967,111.5692,111.9967,7754.0
2024-12-24 11:00:00,112.65,112.71,112.54,112.63,9420.0,111.9768,112.0364,111.8675,111.9569,9420.0
2024-12-24 11:10:00,112.63,112.63,112.42,112.55,3807.0,111.9569,111.9569,111.7482,111.8774,3807.0
2024-12-24 11:20:00,112.56,112.59,112.43,112.55,22785.0,111.8873,111.9172,111.7581,111.8774,22785.0
2024-12-24 11:30:00,112.53,112.67,112.53,112.67,3096.0,111.8575,111.9967,111.8575,111.9967,3096.0
2024-12-24 11:40:00,112.69,112.8,112.64,112.8,9136.0,112.0166,112.1259,111.9669,112.1259,9136.0
2024-12-24 11:50:00,112.81,112.81,112.53,112.64,6677.0,112.1358,112.1358,111.8575,111.9669,6677.0
2024-12-24 12:00:00,112.63,112.86,112.62,112.86,3035.0,111.9569,112.1855,111.947,112.1855,3035.0
2024-12-24 12:10:00,112.87,112.89,112.69,112.85,15009.0,112.1955,112.2154,112.0166,112.1756,15009.0
2024-12-24 12:20:00,112.82,112.87,112.79,112.85,5930.0,112.1458,112.1955,112.116,112.1756,5930.0
2024-12-24 12:30:00,112.83,112.96,112.75,112.96,5962.0,112.1557,112.2849,112.0762,112.2849,5962.0
2024-12-24 12:40:00,112.96,113.03,112.89,112.95,5861.0,112.2849,112.3545,112.2154,112.275,5861.0
2024-12-24 12:50:00,112.98,113.21,112.97,113.05,41455.0,112.3048,112.5334,112.2949,112.3744,41455.0
2024-12-26 09:30:00,112.19,112.51,111.73,112.03,10127.0,111.5195,111.8376,111.0623,111.3605,10127.0
2024-12-26 09:40:00,112.19,112.98,112.19,112.89,4308.0,111.5195,112.3048,111.5195,112.2154,4308.0
2024-12-26 09:50:00,112.81,112.96,112.61,112.96,7261.0,112.1358,112.2849,111.937,112.2849,7261.0
2024-12-26 10:00:00,112.97,113.4,112.96,113.3,14566.0,112.2949,112.7223,112.2849,112.6229,14566.0
2024-12-26 10:10:00,113.34,113.53,113.17,113.43,12081.0,112.6627,112.8515,112.4937,112.7521,12081.0
2024-12-26 10:20:00,113.42,113.56,113.14,113.28,10501.0,112.7422,112.8814,112.4639,112.603,10501.0
2024-12-26 10:30:00,113.32,113.37,113.21,113.21,5696.0,112.6428,112.6925,112.5334,112.5334,5696.0
2024-12-26 10:40:00,113.28,113.36,113.11,113.36,6164.0,112.603,112.6826,112.434,112.6826,6164.0
2024-12-26 10:50:00,113.36,113.43,113.23,113.41,8003.0,112.6826,112.7521,112.5533,112.7323,8003.0
2024-12-26 11:00:00,113.43,113.64,113.36,113.59,4557.0,112.7521,112.9609,112.6826,112.9112,4557.0
2024-12-26 11:10:00,113.58,113.7,113.49,113.56,29227.0,112.9012,113.0205,112.8118,112.8814,29227.0
2024-12-26 11:20:00,113.63,113.68,113.55,113.61,5934.0,112.9509,113.0006,112.8714,112.9311,5934.0
2024-12-26 11:30:00,113.57,113.79,113.57,113.66,5377.0,112.8913,113.11,112.8913,112.9808,5377.0
2024-12-26 11:40:00,113.71,113.82,113.67,113.73,8573.0,113.0305,113.1398,112.9907,113.0503,8573.0
2024-12-26 11:50:00,113.76,113.81,113.67,113.81,13454.0,113.0802,113.1299,112.9907,113.1299,13454.0
2024-12-26 12:00:00,113.81,113.87,113.74,113.85,17242.0,113.1299,113.1895,113.0603,113.1696,17242.0
2024-12-26 12:10:00,113.86,113.91,113.68,113.73,8568.0,113.1796,113.2293,113.0006,113.0503,8568.0
2024-12-26 12:20:00,113.61,113.63,113.53,113.59,6753.0,112.9311,112.9509,112.8515,112.9112,6753.0
2024-12-26 12:30:00,113.59,113.61,113.54,113.61,3518.0,112.9112,112.9311,112.8615,112.9311,3518.0
2024-12-26 12:40:00,113.6,113.66,113.54,113.63,16178.0,112.9211,112.9808,112.8615,112.9509,16178.0
2024-12-26 12:50:00,113.63,113.74,113.59,113.65,10348.0,112.9509,113.0603,112.9112,112.9708,10348.0
2024-12-26 13:00:00,113.65,113.78,113.64,113.78,3811.0,112.9708,113.1,112.9609,113.1,3811.0
2024-12-26 13:10:00,113.73,113.75,113.65,113.7,3005.0,113.0503,113.0702,112.9708,113.0205,3005.0
2024-12-26 13:20:00,113.75,113.93,113.73,113.82,5406.0,113.0702,113.2491,113.0503,113.1398,5406.0
2024-12-26 13:30:00,113.82,113.87,113.73,113.83,13690.0,113.1398,113.1895,113.0503,113.1497,13690.0
2024-12-26 13:40:00,113.83,113.89,113.79,113.85,11856.0,113.1497,113.2094,113.11,113.1696,11856.0
2024-12-26 13:50:00,113.85,113.93,113.83,113.9,11209.0,113.1696,113.2491,113.1497,113.2193,11209.0
2024-12-26 14:00:00,113.91,114.0,113.8,113.82,12508.0,113.2293,113.3187,113.1199,113.1398,12508.0
2024-12-26 14:10:00,113.84,113.92,113.74,113.78,4719.0,113.1597,113.2392,113.0603,113.1,4719.0
2024-12-26 14:20:00,113.79,113.93,113.73,113.74,16559.0,113.11,113.2491,113.0503,113.0603,16559.0
2024-12-26 14:30:00,113.8,113.88,113.64,113.84,8654.0,113.1199,113.1994,112.9609,113.1597,8654.0
2024-12-26 14:40:00,113.83,113.97,113.81,113.86,6489.0,113.1497,113.2889,113.1299,113.1796,6489.0
2024-12-26 14:50:00,113.82,113.91,113.82,113.83,3749.0,113.1398,113.2293,113.1398,113.1497,3749.0
2024-12-26 15:00:00,113.87,114.08,113.83,114.06,11629.0,113.1895,113.3983,113.1497,113.3784,11629.0
2024-12-26 15:10:00,114.03,114.08,113.82,113.86,8260.0,113.3485,113.3983,113.1398,113.1796,8260.0
2024-12-26 15:20:00,113.86,114.05,113.81,114.03,13646.0,113.1796,113.3684,113.1299,113.3485,13646.0
2024-12-26 15:30:00,113.99,114.03,113.86,113.99,16925.0,113.3088,113.3485,113.1796,113.3088,16925.0
2024-12-26 15:40:00,114.01,114.03,113.82,113.96,15032.0,113.3287,113.3485,113.1398,113.279,15032.0
2024-12-26 15:50:00,113.99,114.03,113.74,113.77,56485.0,113.3088,113.3485,113.0603,113.0901,56485.0
2024-12-27 09:30:00,112.82,113.84,111.89,113.75,18099.0,112.1458,113.1597,111.2213,113.0702,18099.0
2024-12-27 09:40:00,113.8,114.12,113.79,114.12,11532.0,113.1199,113.438,113.11,113.438,11532.0
2024-12-27 09:50:00,114.01,114.18,113.87,113.95,10047.0,113.3287,113.4977,113.1895,113.269,10047.0
2024-12-27 10:00:00,114.14,114.14,113.62,113.63,18100.0,113.4579,113.4579,112.941,112.9509,18100.0
2024-12-27 10:10:00,113.63,113.67,113.27,113.31,10284.0,112.9509,112.9907,112.5931,112.6329,10284.0
2024-12-27 10:20:00,113.26,113.57,113.19,113.2,13240.0,112.5832,112.8913,112.5136,112.5235,13240.0
2024-12-27 10:30:00,113.19,113.34,113.1,113.27,17610.0,112.5136,112.6627,112.4241,112.5931,17610.0
2024-12-27 10:40:00,113.31,113.42,113.07,113.11,49683.0,112.6329,112.7422,112.3943,112.434,49683.0
2024-12-27 10:50:00,113.12,113.27,112.81,112.82,8253.0,112.444,112.5931,112.1358,112.1458,8253.0
2024-12-27 11:00:00,112.82,112.88,112.61,112.75,10748.0,112.1458,112.2054,111.937,112.0762,10748.0
2024-12-27 11:10:00,112.72,112.75,112.67,112.72,8773.0,112.0464,112.0762,111.9967,112.0464,8773.0
2024-12-27 11:20:00,112.72,112.95,112.71,112.93,5981.0,112.0464,112.275,112.0364,112.2551,5981.0
2024-12-27 11:30:00,112.95,113.08,112.91,113.05,12298.0,112.275,112.4042,112.2352,112.3744,12298.0
2024-12-27 11:40:00,113.04,113.05,112.74,112.78,18744.0,112.3645,112.3744,112.0663,112.106,18744.0
2024-12-27 11:50:00,112.78,112.79,112.44,112.44,4653.0,112.106,112.116,111.7681,111.7681,4653.0
2024-12-27 12:00:00,112.4,112.55,112.27,112.34,14757.0,111.7283,111.8774,111.5991,111.6686,14757.0
2024-12-27 12:10:00,112.34,112.34,112.17,112.19,8718.0,111.6686,111.6686,111.4997,111.5195,8718.0
2024-12-27 12:20:00,112.14,112.32,112.12,112.12,13789.0,111.4698,111.6488,111.45,111.45,13789.0
2024-12-27 12:30:00,112.16,112.34,112.07,112.07,6517.0,111.4897,111.6686,111.4003,111.4003,6517.0
2024-12-27 12:40:00,112.13,112.25,112.01,112.04,6310.0,111.4599,111.5792,111.3406,111.3704,6310.0
2024-12-27 12:50:00,112.09,112.25,112.0,112.03,10786.0,111.4201,111.5792,111.3307,111.3605,10786.0
2024-12-27 13:00:00,112.11,112.24,112.01,112.14,11961.0,111.44,111.5692,111.3406,111.4698,11961.0
2024-12-27 13:10:00,112.11,112.25,112.1,112.1,7045.0,111.44,111.5792,111.4301,111.4301,7045.0
2024-12-27 13:20:00,112.16,112.26,112.15,112.26,6457.0,111.4897,111.5891,111.4798,111.5891,6457.0
2024-12-27 13:30:00,112.21,112.34,112.17,112.3,7494.0,111.5394,111.6686,111.4997,111.6289,7494.0
2024-12-27 13:40:00,112.32,112.41,112.21,112.21,11118.0,111.6488,111.7382,111.5394,111.5394,11118.0
2024-12-27 13:50:00,112.25,112.44,112.24,112.39,5221.0,111.5792,111.7681,111.5692,111.7183,5221.0
2024-12-27 14:00:00,112.37,112.5,112.19,112.49,11130.0,111.6985,111.8277,111.5195,111.8178,11130.0
2024-12-27 14:10:00,112.46,112.64,112.46,112.64,3495.0,111.7879,111.9669,111.7879,111.9669,3495.0
2024-12-27 14:20:00,112.64,112.64,112.5,112.58,5012.0,111.9669,111.9669,111.8277,111.9072,5012.0
2024-12-27 14:30:00,112.6,112.6,112.43,112.57,5042.0,111.9271,111.9271,111.7581,111.8973,5042.0
2024-12-27 14:40:00,112.61,112.7,112.57,112.7,6779.0,111.937,112.0265,111.8973,112.0265,6779.0
2024-12-27 14:50:00,112.68,112.77,112.64,112.76,3890.0,112.0066,112.0961,111.9669,112.0861,3890.0
2024-12-27 15:00:00,112.78,112.8,112.46,112.56,5864.0,112.106,112.1259,111.7879,111.8873,5864.0
2024-12-27 15:10:00,112.52,112.52,112.25,112.32,14589.0,111.8476,111.8476,111.5792,111.6488,14589.0
2024-12-27 15:20:00,112.28,112.33,112.21,112.25,6076.0,111.609,111.6587,111.5394,111.5792,6076.0
2024-12-27 15:30:00,112.23,112.27,112.16,112.16,6181.0,111.5593,111.5991,111.4897,111.4897,6181.0
2024-12-27 15:40:00,112.25,112.34,112.13,112.34,16645.0,111.5792,111.6686,111.4599,111.6686,16645.0
2024-12-27 15:50:00,112.39,112.67,112.29,112.38,89328.0,111.7183,111.9967,111.6189,111.7084,89328.0
2024-12-30 09:30:00,111.35,111.47,110.6,110.62,18606.0,110.6846,110.8038,109.939,109.9589,18606.0
2024-12-30 09:40:00,110.49,110.63,110.14,110.16,18830.0,109.8297,109.9689,109.4818,109.5017,18830.0
2024-12-30 09:50:00,110.05,110.19,109.62,110.15,17196.0,109.3923,109.5315,108.9649,109.4917,17196.0
2024-12-30 10:00:00,109.86,110.19,109.77,110.15,12665.0,109.2035,109.5315,109.114,109.4917,12665.0
2024-12-30 10:10:00,110.23,110.38,110.0,110.28,17886.0,109.5713,109.7204,109.3426,109.621,17886.0
2024-12-30 10:20:00,110.25,110.38,109.99,110.23,14509.0,109.5911,109.7204,109.3327,109.5713,14509.0
2024-12-30 10:30:00,110.2,110.48,110.15,110.45,7341.0,109.5414,109.8198,109.4917,109.7899,7341.0
2024-12-30 10:40:00,110.44,110.93,110.44,110.55,17896.0,109.78,110.2671,109.78,109.8893,17896.0
2024-12-30 10:50:00,110.48,110.99,110.48,110.81,21350.0,109.8198,110.3267,109.8198,110.1478,21350.0
2024-12-30 11:00:00,110.9,111.19,110.84,111.19,5806.0,110.2373,110.5255,110.1776,110.5255,5806.0
2024-12-30 11:10:00,111.16,111.42,111.1,111.4,10245.0,110.4957,110.7541,110.4361,110.7343,10245.0
2024-12-30 11:20:00,111.45,111.45,111.12,111.2,19971.0,110.784,110.784,110.4559,110.5355,19971.0
2024-12-30 11:30:00,111.2,111.43,111.19,111.42,7078.0,110.5355,110.7641,110.5255,110.7541,7078.0
2024-12-30 11:40:00,111.44,111.52,111.23,111.23,8133.0,110.774,110.8535,110.5653,110.5653,8133.0
2024-12-30 11:50:00,111.23,111.4,111.2,111.36,8724.0,110.5653,110.7343,110.5355,110.6945,8724.0
2024-12-30 12:00:00,111.37,111.57,111.31,111.45,7099.0,110.7044,110.9032,110.6448,110.784,7099.0
2024-12-30 12:10:00,111.47,111.72,111.47,111.51,9026.0,110.8038,111.0524,110.8038,110.8436,9026.0
2024-12-30 12:20:00,111.55,111.63,111.44,111.51,9475.0,110.8834,110.9629,110.774,110.8436,9475.0
2024-12-30 12:30:00,111.44,111.61,111.4,111.56,10182.0,110.774,110.943,110.7343,110.8933,10182.0
2024-12-30 12:40:00,111.55,111.64,111.45,111.62,3942.0,110.8834,110.9728,110.784,110.953,3942.0
2024-12-30 12:50:00,111.64,111.78,111.28,111.55,15125.0,110.9728,111.112,110.615,110.8834,15125.0
2024-12-30 13:00:00,111.45,111.57,111.37,111.49,4617.0,110.784,110.9032,110.7044,110.8237,4617.0
2024-12-30 13:10:00,111.62,111.75,111.56,111.57,15493.0,110.953,111.0822,110.8933,110.9032,15493.0
2024-12-30 13:20:00,111.58,111.61,111.41,111.51,4495.0,110.9132,110.943,110.7442,110.8436,4495.0
2024-12-30 13:30:00,111.51,111.57,111.42,111.55,5725.0,110.8436,110.9032,110.7541,110.8834,5725.0
2024-12-30 13:40:00,111.44,111.61,111.44,111.54,2553.0,110.774,110.943,110.774,110.8734,2553.0
2024-12-30 13:50:00,111.62,111.81,111.59,111.6,4081.0,110.953,111.1418,110.9231,110.9331,4081.0
2024-12-30 14:00:00,111.71,111.71,111.41,111.53,6544.0,111.0424,111.0424,110.7442,110.8635,6544.0
2024-12-30 14:10:00,111.6,111.6,111.29,111.37,7479.0,110.9331,110.9331,110.6249,110.7044,7479.0
2024-12-30 14:20:00,111.3,111.46,111.08,111.4,17588.0,110.6349,110.7939,110.4162,110.7343,17588.0
2024-12-30 14:30:00,111.38,111.6,111.37,111.55,8317.0,110.7144,110.9331,110.7044,110.8834,8317.0
2024-12-30 14:40:00,111.56,111.66,111.52,111.61,6860.0,110.8933,110.9927,110.8535,110.943,6860.0
2024-12-30 14:50:00,111.6,111.72,111.57,111.58,14783.0,110.9331,111.0524,110.9032,110.9132,14783.0
2024-12-30 15:00:00,111.56,111.56,111.35,111.37,3978.0,110.8933,110.8933,110.6846,110.7044,3978.0
2024-12-30 15:10:00,111.38,111.56,111.34,111.53,4293.0,110.7144,110.8933,110.6746,110.8635,4293.0
2024-12-30 15:20:00,111.53,111.62,111.42,111.42,7051.0,110.8635,110.953,110.7541,110.7541,7051.0
2024-12-30 15:30:00,111.41,111.44,111.17,111.28,18329.0,110.7442,110.774,110.5056,110.615,18329.0
2024-12-30 15:40:00,111.24,111.48,111.22,111.38,13136.0,110.5752,110.8138,110.5553,110.7144,13136.0
2024-12-30 15:50:00,111.37,111.48,110.83,110.88,74423.0,110.7044,110.8138,110.1677,110.2174,74423.0
2024-12-31 09:30:00,111.63,111.91,111.29,111.52,7007.0,110.9629,111.2412,110.6249,110.8535,7007.0
2024-12-31 09:40:00,111.26,111.91,111.25,111.76,7924.0,110.5951,111.2412,110.5852,111.0921,7924.0
2024-12-31 09:50:00,111.76,112.04,111.43,111.89,6844.0,111.0921,111.3704,110.7641,111.2213,6844.0
2024-12-31 10:00:00,112.08,112.21,111.8,111.94,7955.0,111.4102,111.5394,111.1319,111.271,7955.0
2024-12-31 10:10:00,111.83,112.43,111.82,112.41,4945.0,111.1617,111.7581,111.1518,111.7382,4945.0
2024-12-31 10:20:00,112.36,112.43,112.22,112.22,7403.0,111.6885,111.7581,111.5494,111.5494,7403.0
2024-12-31 10:30:00,112.18,112.28,111.93,112.19,6631.0,111.5096,111.609,111.2611,111.5195,6631.0
2024-12-31 10:40:00,112.13,112.2,111.96,112.15,6813.0,111.4599,111.5295,111.2909,111.4798,6813.0
2024-12-31 10:50:00,112.22,112.29,112.02,112.02,5206.0,111.5494,111.6189,111.3506,111.3506,5206.0
2024-12-31 11:00:00,111.97,112.0,111.83,112.0,6201.0,111.3009,111.3307,111.1617,111.3307,6201.0
2024-12-31 11:10:00,112.02,112.31,111.93,112.1,9729.0,111.3506,111.6388,111.2611,111.4301,9729.0
2024-12-31 11:20:00,112.16,112.28,112.08,112.13,5403.0,111.4897,111.609,111.4102,111.4599,5403.0
2024-12-31 11:30:00,112.13,112.14,111.93,112.06,7305.0,111.4599,111.4698,111.2611,111.3903,7305.0
2024-12-31 11:40:00,112.1,112.15,112.0,112.03,12273.0,111.4301,111.4798,111.3307,111.3605,12273.0
2024-12-31 11:50:00,112.07,112.15,111.75,111.75,4631.0,111.4003,111.4798,111.0822,111.0822,4631.0
2024-12-31 12:00:00,111.79,111.91,111.68,111.78,5967.0,111.1219,111.2412,111.0126,111.112,5967.0
2024-12-31 12:10:00,111.81,111.81,111.66,111.75,5283.0,111.1418,111.1418,110.9927,111.0822,5283.0
2024-12-31 12:20:00,111.72,111.72,111.56,111.58,4240.0,111.0524,111.0524,110.8933,110.9132,4240.0
2024-12-31 12:30:00,111.55,111.56,111.49,111.53,5447.0,110.8834,110.8933,110.8237,110.8635,5447.0
2024-12-31 12:40:00,111.57,111.85,111.56,111.85,9813.0,110.9032,111.1816,110.8933,111.1816,9813.0
2024-12-31 12:50:00,111.86,112.1,111.85,112.1,6548.0,111.1915,111.4301,111.1816,111.4301,6548.0
2024-12-31 13:00:00,112.11,112.15,111.99,112.09,4793.0,111.44,111.4798,111.3207,111.4201,4793.0
2024-12-31 13:10:00,112.07,112.07,111.87,111.87,5621.0,111.4003,111.4003,111.2015,111.2015,5621.0
2024-12-31 13:20:00,111.89,111.89,111.61,111.63,6529.0,111.2213,111.2213,110.943,110.9629,6529.0
2024-12-31 13:30:00,111.64,111.79,111.63,111.78,3984.0,110.9728,111.1219,110.9629,111.112,3984.0
2024-12-31 13:40:00,111.83,112.11,111.83,112.08,5112.0,111.1617,111.44,111.1617,111.4102,5112.0
2024-12-31 13:50:00,112.14,112.14,111.73,111.76,8489.0,111.4698,111.4698,111.0623,111.0921,8489.0
2024-12-31 14:00:00,111.73,111.95,111.59,111.94,7270.0,111.0623,111.281,110.9231,111.271,7270.0
2024-12-31 14:10:00,112.01,112.2,111.86,111.86,7225.0,111.3406,111.5295,111.1915,111.1915,7225.0
2024-12-31 14:20:00,111.86,111.93,111.73,111.83,7877.0,111.1915,111.2611,111.0623,111.1617,7877.0
2024-12-31 14:30:00,111.8,111.8,111.64,111.77,4225.0,111.1319,111.1319,110.9728,111.1021,4225.0
2024-12-31 14:40:00,111.71,111.76,111.61,111.64,6831.0,111.0424,111.0921,110.943,110.9728,6831.0
2024-12-31 14:50:00,111.63,111.9,111.63,111.89,5919.0,110.9629,111.2313,110.9629,111.2213,5919.0
2024-12-31 15:00:00,111.88,112.0,111.84,111.99,7169.0,111.2114,111.3307,111.1716,111.3207,7169.0
2024-12-31 15:10:00,111.96,111.96,111.62,111.78,7747.0,111.2909,111.2909,110.953,111.112,7747.0
2024-12-31 15:20:00,111.85,112.07,111.82,112.01,10448.0,111.1816,111.4003,111.1518,111.3406,10448.0
2024-12-31 15:30:00,112.01,112.08,111.8,111.86,16505.0,111.3406,111.4102,111.1319,111.1915,16505.0
2024-12-31 15:40:00,111.86,112.0,111.68,111.99,14120.0,111.1915,111.3307,111.0126,111.3207,14120.0
2024-12-31 15:50:00,111.97,112.17,111.83,112.09,108112.0,111.3009,111.4997,111.1617,111.4201,108112.0
2025-01-02 09:30:00,112.49,113.24,112.39,112.4,31017.0,111.8178,112.5633,111.7183,111.7283,31017.0
2025-01-02 09:40:00,112.55,113.13,112.52,113.12,3760.0,111.8774,112.4539,111.8476,112.444,3760.0
2025-01-02 09:50:00,113.15,113.49,113.01,113.42,9282.0,112.4738,112.8118,112.3346,112.7422,9282.0
2025-01-02 10:00:00,113.48,113.48,112.81,113.05,12244.0,112.8018,112.8018,112.1358,112.3744,12244.0
2025-01-02 10:10:00,113.06,113.3,112.86,113.13,8673.0,112.3843,112.6229,112.1855,112.4539,8673.0
2025-01-02 10:20:00,113.04,113.12,112.76,112.85,13212.0,112.3645,112.444,112.0861,112.1756,13212.0
2025-01-02 10:30:00,112.81,112.9,112.64,112.77,4608.0,112.1358,112.2253,111.9669,112.0961,4608.0
2025-01-02 10:40:00,112.72,112.8,112.46,112.72,4841.0,112.0464,112.1259,111.7879,112.0464,4841.0
2025-01-02 10:50:00,112.74,112.88,112.6,112.62,5487.0,112.0663,112.2054,111.9271,111.947,5487.0
2025-01-02 11:00:00,112.59,112.68,112.22,112.26,14676.0,111.9172,112.0066,111.5494,111.5891,14676.0
2025-01-02 11:10:00,112.26,112.55,112.22,112.52,4741.0,111.5891,111.8774,111.5494,111.8476,4741.0
2025-01-02 11:20:00,112.61,112.77,112.39,112.77,7888.0,111.937,112.0961,111.7183,112.0961,7888.0
2025-01-02 11:30:00,112.64,112.99,112.64,112.93,14021.0,111.9669,112.3148,111.9669,112.2551,14021.0
2025-01-02 11:40:00,113.07,113.09,112.71,112.93,15843.0,112.3943,112.4142,112.0364,112.2551,15843.0
2025-01-02 11:50:00,112.86,112.87,112.66,112.66,4417.0,112.1855,112.1955,111.9867,111.9867,4417.0
2025-01-02 12:00:00,112.71,112.75,112.64,112.73,3723.0,112.0364,112.0762,111.9669,112.0563,3723.0
2025-01-02 12:10:00,112.78,113.08,112.78,112.87,6240.0,112.106,112.4042,112.106,112.1955,6240.0
2025-01-02 12:20:00,112.82,112.83,112.32,112.32,4330.0,112.1458,112.1557,111.6488,111.6488,4330.0
2025-01-02 12:30:00,112.28,112.32,111.91,112.0,7723.0,111.609,111.6488,111.2412,111.3307,7723.0
2025-01-02 12:40:00,111.88,112.03,111.84,111.91,4628.0,111.2114,111.3605,111.1716,111.2412,4628.0
2025-01-02 12:50:00,111.91,112.4,111.88,112.32,7184.0,111.2412,111.7283,111.2114,111.6488,7184.0
2025-01-02 13:00:00,112.29,112.3,112.04,112.2,6907.0,111.6189,111.6289,111.3704,111.5295,6907.0
2025-01-02 13:10:00,112.17,112.17,111.83,112.06,5443.0,111.4997,111.4997,111.1617,111.3903,5443.0
2025-01-02 13:20:00,112.09,112.15,111.93,112.06,7687.0,111.4201,111.4798,111.2611,111.3903,7687.0
2025-01-02 13:30:00,111.98,112.01,111.71,111.96,5767.0,111.3108,111.3406,111.0424,111.2909,5767.0
2025-01-02 13:40:00,111.87,112.07,111.79,111.89,7193.0,111.2015,111.4003,111.1219,111.2213,7193.0
2025-01-02 13:50:00,111.89,112.08,111.79,112.07,11177.0,111.2213,111.4102,111.1219,111.4003,11177.0
2025-01-02 14:00:00,112.02,112.2,111.93,112.16,14130.0,111.3506,111.5295,111.2611,111.4897,14130.0
2025-01-02 14:10:00,112.18,112.22,111.91,112.09,9383.0,111.5096,111.5494,111.2412,111.4201,9383.0
2025-01-02 14:20:00,112.04,112.37,112.03,112.37,8623.0,111.3704,111.6985,111.3605,111.6985,8623.0
2025-01-02 14:30:00,112.3,112.31,112.04,112.21,10071.0,111.6289,111.6388,111.3704,111.5394,10071.0
2025-01-02 14:40:00,112.19,112.42,112.13,112.33,8907.0,111.5195,111.7482,111.4599,111.6587,8907.0
2025-01-02 14:50:00,112.31,112.4,112.03,112.11,12417.0,111.6388,111.7283,111.3605,111.44,12417.0
2025-01-02 15:00:00,112.15,112.43,112.15,112.41,6537.0,111.4798,111.7581,111.4798,111.7382,6537.0
2025-01-02 15:10:00,112.4,112.52,112.35,112.52,9113.0,111.7283,111.8476,111.6786,111.8476,9113.0
2025-01-02 15:20:00,112.52,112.58,112.21,112.21,12992.0,111.8476,111.9072,111.5394,111.5394,12992.0
2025-01-02 15:30:00,112.22,112.39,112.08,112.2,15737.0,111.5494,111.7183,111.4102,111.5295,15737.0
2025-01-02 15:40:00,112.17,112.23,112.09,112.1,18041.0,111.4997,111.5593,111.4201,111.4301,18041.0
2025-01-02 15:50:00,112.14,112.18,111.76,111.9,91746.0,111.4698,111.5096,111.0921,111.2313,91746.0
2025-01-03 09:30:00,112.32,113.19,112.16,112.55,10438.0,111.6488,112.5136,111.4897,111.8774,10438.0
2025-01-03 09:40:00,112.71,112.72,111.59,111.63,8850.0,112.0364,112.0464,110.9231,110.9629,8850.0
2025-01-03 09:50:00,111.66,111.69,111.21,111.3,5166.0,110.9927,111.0225,110.5454,110.6349,5166.0
2025-01-03 10:00:00,111.45,111.92,111.38,111.92,4997.0,110.784,111.2512,110.7144,111.2512,4997.0
2025-01-03 10:10:00,111.92,112.0,111.71,111.73,11953.0,111.2512,111.3307,111.0424,111.0623,11953.0
2025-01-03 10:20:00,111.74,112.39,111.62,112.36,12769.0,111.0722,111.7183,110.953,111.6885,12769.0
2025-01-03 10:30:00,112.25,112.38,112.07,112.27,24037.0,111.5792,111.7084,111.4003,111.5991,24037.0
2025-01-03 10:40:00,112.26,112.5,112.25,112.43,17948.0,111.5891,111.8277,111.5792,111.7581,17948.0
2025-01-03 10:50:00,112.5,112.59,112.4,112.45,9576.0,111.8277,111.9172,111.7283,111.778,9576.0
2025-01-03 11:00:00,112.59,112.59,112.1,112.1,2971.0,111.9172,111.9172,111.4301,111.4301,2971.0
2025-01-03 11:10:00,112.15,112.17,112.07,112.13,3046.0,111.4798,111.4997,111.4003,111.4599,3046.0
2025-01-03 11:20:00,112.18,112.18,111.94,112.13,6544.0,111.5096,111.5096,111.271,111.4599,6544.0
2025-01-03 11:30:00,112.12,112.32,112.08,112.31,8415.0,111.45,111.6488,111.4102,111.6388,8415.0
2025-01-03 11:40:00,112.28,112.3,112.15,112.21,4192.0,111.609,111.6289,111.4798,111.5394,4192.0
2025-01-03 11:50:00,112.24,112.25,112.09,112.09,3666.0,111.5692,111.5792,111.4201,111.4201,3666.0
2025-01-03 12:00:00,112.1,112.31,112.06,112.22,6240.0,111.4301,111.6388,111.3903,111.5494,6240.0
2025-01-03 12:10:00,112.21,112.26,112.08,112.08,6208.0,111.5394,111.5891,111.4102,111.4102,6208.0
2025-01-03 12:20:00,112.09,112.3,112.08,112.19,4436.0,111.4201,111.6289,111.4102,111.5195,4436.0
2025-01-03 12:30:00,112.2,112.25,112.13,112.24,4238.0,111.5295,111.5792,111.4599,111.5692,4238.0
2025-01-03 12:40:00,112.2,112.28,112.1,112.17,4511.0,111.5295,111.609,111.4301,111.4997,4511.0
2025-01-03 12:50:00,112.21,112.25,112.11,112.19,4774.0,111.5394,111.5792,111.44,111.5195,4774.0
2025-01-03 13:00:00,112.19,112.19,112.04,112.12,4506.0,111.5195,111.5195,111.3704,111.45,4506.0
2025-01-03 13:10:00,112.1,112.15,112.07,112.13,9171.0,111.4301,111.4798,111.4003,111.4599,9171.0
2025-01-03 13:20:00,112.15,112.34,112.15,112.34,5727.0,111.4798,111.6686,111.4798,111.6686,5727.0
2025-01-03 13:30:00,112.32,112.36,112.21,112.28,9392.0,111.6488,111.6885,111.5394,111.609,9392.0
2025-01-03 13:40:00,112.24,112.38,112.06,112.37,8599.0,111.5692,111.7084,111.3903,111.6985,8599.0
2025-01-03 13:50:00,112.36,112.39,112.19,112.24,8354.0,111.6885,111.7183,111.5195,111.5692,8354.0
2025-01-03 14:00:00,112.24,112.42,112.23,112.38,7399.0,111.5692,111.7482,111.5593,111.7084,7399.0
2025-01-03 14:10:00,112.44,112.52,112.4,112.52,8976.0,111.7681,111.8476,111.7283,111.8476,8976.0
2025-01-03 14:20:00,112.55,112.6,112.5,112.59,9767.0,111.8774,111.9271,111.8277,111.9172,9767.0
2025-01-03 14:30:00,112.55,112.79,112.55,112.71,7749.0,111.8774,112.116,111.8774,112.0364,7749.0
2025-01-03 14:40:00,112.7,112.76,112.56,112.56,12501.0,112.0265,112.0861,111.8873,111.8873,12501.0
2025-01-03 14:50:00,112.56,112.57,112.42,112.51,10393.0,111.8873,111.8973,111.7482,111.8376,10393.0
2025-01-03 15:00:00,112.48,112.48,112.28,112.32,7860.0,111.8078,111.8078,111.609,111.6488,7860.0
2025-01-03 15:10:00,112.31,112.6,112.31,112.47,16189.0,111.6388,111.9271,111.6388,111.7979,16189.0
2025-01-03 15:20:00,112.48,112.62,112.43,112.6,8959.0,111.8078,111.947,111.7581,111.9271,8959.0
2025-01-03 15:30:00,112.56,112.56,112.4,112.43,13811.0,111.8873,111.8873,111.7283,111.7581,13811.0
2025-01-03 15:40:00,112.4,112.46,112.36,112.45,15755.0,111.7283,111.7879,111.6885,111.778,15755.0
2025-01-03 15:50:00,112.47,112.73,112.47,112.58,92151.0,111.7979,112.0563,111.7979,111.9072,92151.0
2025-01-06 09:30:00,113.17,113.69,113.0,113.32,13264.0,112.4937,113.0106,112.3247,112.6428,13264.0
2025-01-06 09:40:00,113.23,114.36,113.23,114.15,12450.0,112.5533,113.6766,112.5533,113.4678,12450.0
2025-01-06 09:50:00,114.35,114.35,113.7,114.11,7277.0,113.6666,113.6666,113.0205,113.4281,7277.0
2025-01-06 10:00:00,114.22,114.22,113.92,114.04,8559.0,113.5374,113.5374,113.2392,113.3585,8559.0
2025-01-06 10:10:00,114.08,114.35,113.91,114.35,11774.0,113.3983,113.6666,113.2293,113.6666,11774.0
2025-01-06 10:20:00,114.33,114.62,114.04,114.61,15540.0,113.6468,113.935,113.3585,113.9251,15540.0
2025-01-06 10:30:00,114.55,114.75,114.28,114.47,18671.0,113.8654,114.0642,113.5971,113.7859,18671.0
2025-01-06 10:40:00,114.35,114.66,114.3,114.3,21763.0,113.6666,113.9748,113.6169,113.6169,21763.0
2025-01-06 10:50:00,114.43,114.66,114.42,114.54,22370.0,113.7462,113.9748,113.7362,113.8555,22370.0
2025-01-06 11:00:00,114.54,114.54,114.31,114.52,13006.0,113.8555,113.8555,113.6269,113.8356,13006.0
2025-01-06 11:10:00,114.55,114.86,114.48,114.86,10445.0,113.8654,114.1736,113.7959,114.1736,10445.0
2025-01-06 11:20:00,114.86,114.86,114.66,114.67,7580.0,114.1736,114.1736,113.9748,113.9847,7580.0
2025-01-06 11:30:00,114.72,114.97,114.71,114.94,9225.0,114.0344,114.2829,114.0245,114.2531,9225.0
2025-01-06 11:40:00,114.97,115.01,114.8,114.98,22523.0,114.2829,114.3227,114.1139,114.2929,22523.0
2025-01-06 11:50:00,114.92,115.06,114.85,115.06,11605.0,114.2332,114.3724,114.1636,114.3724,11605.0
2025-01-06 12:00:00,115.03,115.19,114.96,115.19,7109.0,114.3426,114.5016,114.273,114.5016,7109.0
2025-01-06 12:10:00,115.16,115.16,115.04,115.04,8007.0,114.4718,114.4718,114.3525,114.3525,8007.0
2025-01-06 12:20:00,115.04,115.04,114.86,114.91,13775.0,114.3525,114.3525,114.1736,114.2233,13775.0
2025-01-06 12:30:00,114.87,114.94,114.66,114.73,8828.0,114.1835,114.2531,113.9748,114.0444,8828.0
2025-01-06 12:40:00,114.63,114.73,114.57,114.58,9757.0,113.945,114.0444,113.8853,113.8953,9757.0
2025-01-06 12:50:00,114.61,114.61,114.38,114.5,7438.0,113.9251,113.9251,113.6965,113.8157,7438.0
2025-01-06 13:00:00,114.5,114.5,114.24,114.25,8473.0,113.8157,113.8157,113.5573,113.5672,8473.0
2025-01-06 13:10:00,114.24,114.41,114.21,114.41,4274.0,113.5573,113.7263,113.5275,113.7263,4274.0
2025-01-06 13:20:00,114.37,114.38,114.32,114.36,5617.0,113.6865,113.6965,113.6368,113.6766,5617.0
2025-01-06 13:30:00,114.33,114.33,114.11,114.16,10302.0,113.6468,113.6468,113.4281,113.4778,10302.0
2025-01-06 13:40:00,114.16,114.16,113.95,113.95,3795.0,113.4778,113.4778,113.269,113.269,3795.0
2025-01-06 13:50:00,113.96,114.1,113.85,113.85,6369.0,113.279,113.4181,113.1696,113.1696,6369.0
2025-01-06 14:00:00,113.85,113.85,113.64,113.78,6807.0,113.1696,113.1696,112.9609,113.1,6807.0
2025-01-06 14:10:00,113.78,113.9,113.71,113.86,8725.0,113.1,113.2193,113.0305,113.1796,8725.0
2025-01-06 14:20:00,113.86,113.89,113.74,113.76,11100.0,113.1796,113.2094,113.0603,113.0802,11100.0
2025-01-06 14:30:00,113.76,113.88,113.7,113.73,7593.0,113.0802,113.1994,113.0205,113.0503,7593.0
2025-01-06 14:40:00,113.72,113.87,113.67,113.8,11129.0,113.0404,113.1895,112.9907,113.1199,11129.0
2025-01-06 14:50:00,113.79,113.81,113.65,113.7,13226.0,113.11,113.1299,112.9708,113.0205,13226.0
2025-01-06 15:00:00,113.67,113.68,113.45,113.53,8785.0,112.9907,113.0006,112.772,112.8515,8785.0
2025-01-06 15:10:00,113.52,113.52,113.26,113.29,14053.0,112.8416,112.8416,112.5832,112.613,14053.0
2025-01-06 15:20:00,113.31,113.52,113.2,113.42,11061.0,112.6329,112.8416,112.5235,112.7422,11061.0
2025-01-06 15:30:00,113.41,113.49,113.28,113.28,9521.0,112.7323,112.8118,112.603,112.603,9521.0
2025-01-06 15:40:00,113.31,113.34,113.14,113.18,16317.0,112.6329,112.6627,112.4639,112.5036,16317.0
2025-01-06 15:50:00,113.26,113.36,112.92,113.07,112503.0,112.5832,112.6826,112.2452,112.3943,112503.0
2025-01-07 09:30:00,113.44,114.32,113.44,114.32,9059.0,112.7621,113.6368,112.7621,113.6368,9059.0
2025-01-07 09:40:00,114.35,114.35,113.45,113.61,13292.0,113.6666,113.6666,112.772,112.9311,13292.0
2025-01-07 09:50:00,113.49,114.01,113.34,114.01,6883.0,112.8118,113.3287,112.6627,113.3287,6883.0
2025-01-07 10:00:00,114.01,114.01,112.73,112.73,17196.0,113.3287,113.3287,112.0563,112.0563,17196.0
2025-01-07 10:10:00,112.72,112.93,112.56,112.93,9584.0,112.0464,112.2551,111.8873,112.2551,9584.0
2025-01-07 10:20:00,113.0,113.94,112.96,113.73,8021.0,112.3247,113.2591,112.2849,113.0503,8021.0
2025-01-07 10:30:00,113.85,113.96,113.41,113.41,9133.0,113.1696,113.279,112.7323,112.7323,9133.0
2025-01-07 10:40:00,113.48,113.71,113.1,113.13,7889.0,112.8018,113.0305,112.4241,112.4539,7889.0
2025-01-07 10:50:00,113.21,113.88,113.21,113.82,7604.0,112.5334,113.1994,112.5334,113.1398,7604.0
2025-01-07 11:00:00,113.84,113.99,113.8,113.84,5337.0,113.1597,113.3088,113.1199,113.1597,5337.0
2025-01-07 11:10:00,113.84,113.86,113.47,113.51,4112.0,113.1597,113.1796,112.7919,112.8317,4112.0
2025-01-07 11:20:00,113.56,113.75,113.44,113.53,5099.0,112.8814,113.0702,112.7621,112.8515,5099.0
2025-01-07 11:30:00,113.52,113.52,113.23,113.46,5463.0,112.8416,112.8416,112.5533,112.782,5463.0
2025-01-07 11:40:00,113.46,113.46,113.16,113.2,6255.0,112.782,112.782,112.4837,112.5235,6255.0
2025-01-07 11:50:00,113.14,113.16,112.87,112.95,5909.0,112.4639,112.4837,112.1955,112.275,5909.0
2025-01-07 12:00:00,112.99,113.02,112.78,112.79,4577.0,112.3148,112.3446,112.106,112.116,4577.0
2025-01-07 12:10:00,112.79,112.99,112.75,112.97,3478.0,112.116,112.3148,112.0762,112.2949,3478.0
2025-01-07 12:20:00,112.97,112.97,112.72,112.78,7339.0,112.2949,112.2949,112.0464,112.106,7339.0
2025-01-07 12:30:00,112.84,113.03,112.72,112.73,5351.0,112.1657,112.3545,112.0464,112.0563,5351.0
2025-01-07 12:40:00,112.72,112.74,112.53,112.53,5154.0,112.0464,112.0663,111.8575,111.8575,5154.0
2025-01-07 12:50:00,112.57,112.78,112.56,112.78,2913.0,111.8973,112.106,111.8873,112.106,2913.0
2025-01-07 13:00:00,112.8,113.05,112.8,113.05,4835.0,112.1259,112.3744,112.1259,112.3744,4835.0
2025-01-07 13:10:00,113.06,113.14,112.91,112.97,12134.0,112.3843,112.4639,112.2352,112.2949,12134.0
2025-01-07 13:20:00,113.01,113.11,112.98,113.11,7427.0,112.3346,112.434,112.3048,112.434,7427.0
2025-01-07 13:30:00,113.04,113.11,113.0,113.0,6229.0,112.3645,112.434,112.3247,112.3247,6229.0
2025-01-07 13:40:00,113.0,113.04,112.79,112.8,4066.0,112.3247,112.3645,112.116,112.1259,4066.0
2025-01-07 13:50:00,112.8,112.87,112.72,112.72,6600.0,112.1259,112.1955,112.0464,112.0464,6600.0
2025-01-07 14:00:00,112.76,112.78,112.61,112.61,4918.0,112.0861,112.106,111.937,111.937,4918.0
2025-01-07 14:10:00,112.62,112.72,112.39,112.52,8286.0,111.947,112.0464,111.7183,111.8476,8286.0
2025-01-07 14:20:00,112.53,112.62,112.5,112.59,5662.0,111.8575,111.947,111.8277,111.9172,5662.0
2025-01-07 14:30:00,112.59,112.59,112.39,112.39,6565.0,111.9172,111.9172,111.7183,111.7183,6565.0
2025-01-07 14:40:00,112.36,112.51,112.35,112.39,5574.0,111.6885,111.8376,111.6786,111.7183,5574.0
2025-01-07 14:50:00,112.43,112.44,112.2,112.29,5907.0,111.7581,111.7681,111.5295,111.6189,5907.0
2025-01-07 15:00:00,112.23,112.25,112.03,112.05,7222.0,111.5593,111.5792,111.3605,111.3804,7222.0
2025-01-07 15:10:00,112.02,112.15,111.95,112.06,19203.0,111.3506,111.4798,111.281,111.3903,19203.0
2025-01-07 15:20:00,112.06,112.07,111.72,111.77,13395.0,111.3903,111.4003,111.0524,111.1021,13395.0
2025-01-07 15:30:00,111.81,111.86,111.62,111.86,15088.0,111.1418,111.1915,110.953,111.1915,15088.0
2025-01-07 15:40:00,111.9,112.02,111.7,111.85,17448.0,111.2313,111.3506,111.0325,111.1816,17448.0
2025-01-07 15:50:00,111.88,112.43,111.88,112.28,91946.0,111.2114,111.7581,111.2114,111.609,91946.0
2025-01-08 09:30:00,111.55,111.55,111.05,111.31,15743.0,110.8834,110.8834,110.3864,110.6448,15743.0
2025-01-08 09:40:00,111.25,111.25,110.59,110.83,8454.0,110.5852,110.5852,109.9291,110.1677,8454.0
2025-01-08 09:50:00,110.85,111.06,110.63,110.66,33737.0,110.1876,110.3963,109.9689,109.9987,33737.0
2025-01-08 10:00:00,110.62,111.4,110.56,111.38,6977.0,109.9589,110.7343,109.8993,110.7144,6977.0
2025-01-08 10:10:00,111.43,111.43,110.81,110.81,11167.0,110.7641,110.7641,110.1478,110.1478,11167.0
2025-01-08 10:20:00,110.82,110.87,110.5,110.54,7118.0,110.1577,110.2074,109.8396,109.8794,7118.0
2025-01-08 10:30:00,110.56,110.82,110.55,110.78,7913.0,109.8993,110.1577,109.8893,110.118,7913.0
2025-01-08 10:40:00,110.78,110.78,110.42,110.63,13689.0,110.118,110.118,109.7601,109.9689,13689.0
2025-01-08 10:50:00,110.71,110.99,110.67,110.98,11204.0,110.0484,110.3267,110.0086,110.3168,11204.0
2025-01-08 11:00:00,110.94,110.95,110.65,110.83,12016.0,110.277,110.287,109.9887,110.1677,12016.0
2025-01-08 11:10:00,110.8,110.9,110.35,110.53,20758.0,110.1379,110.2373,109.6905,109.8695,20758.0
2025-01-08 11:20:00,110.53,110.67,110.32,110.42,15765.0,109.8695,110.0086,109.6607,109.7601,15765.0
2025-01-08 11:30:00,110.42,110.56,110.39,110.52,11586.0,109.7601,109.8993,109.7303,109.8595,11586.0
2025-01-08 11:40:00,110.51,110.53,110.16,110.45,34146.0,109.8496,109.8695,109.5017,109.7899,34146.0
2025-01-08 11:50:00,110.45,110.48,110.2,110.38,32763.0,109.7899,109.8198,109.5414,109.7204,32763.0
2025-01-08 12:00:00,110.37,110.44,110.22,110.32,21429.0,109.7104,109.78,109.5613,109.6607,21429.0
2025-01-08 12:10:00,110.32,110.4,109.87,109.87,38733.0,109.6607,109.7402,109.2134,109.2134,38733.0
2025-01-08 12:20:00,109.95,110.07,109.81,109.82,37155.0,109.2929,109.4122,109.1538,109.1637,37155.0
2025-01-08 12:30:00,109.86,109.99,109.76,109.81,8149.0,109.2035,109.3327,109.1041,109.1538,8149.0
2025-01-08 12:40:00,109.9,110.0,109.81,109.83,10816.0,109.2432,109.3426,109.1538,109.1736,10816.0
2025-01-08 12:50:00,109.83,110.04,109.68,110.02,19650.0,109.1736,109.3824,109.0245,109.3625,19650.0
2025-01-08 13:00:00,110.02,110.55,110.01,110.31,56743.0,109.3625,109.8893,109.3526,109.6508,56743.0
2025-01-08 13:10:00,110.38,110.54,110.29,110.54,9165.0,109.7204,109.8794,109.6309,109.8794,9165.0
2025-01-08 13:20:00,110.48,110.73,110.42,110.62,13698.0,109.8198,110.0683,109.7601,109.9589,13698.0
2025-01-08 13:30:00,110.62,110.72,110.55,110.69,6517.0,109.9589,110.0583,109.8893,110.0285,6517.0
2025-01-08 13:40:00,110.76,110.98,110.67,110.68,34505.0,110.0981,110.3168,110.0086,110.0186,34505.0
2025-01-08 13:50:00,110.67,110.68,110.28,110.43,5785.0,110.0086,110.0186,109.621,109.7701,5785.0
2025-01-08 14:00:00,110.47,110.8,110.42,110.8,8231.0,109.8098,110.1379,109.7601,110.1379,8231.0
2025-01-08 14:10:00,110.8,110.86,110.55,110.69,6829.0,110.1379,110.1975,109.8893,110.0285,6829.0
2025-01-08 14:20:00,110.7,110.91,110.65,110.82,8078.0,110.0384,110.2472,109.9887,110.1577,8078.0
2025-01-08 14:30:00,110.78,110.79,110.44,110.52,6772.0,110.118,110.1279,109.78,109.8595,6772.0
2025-01-08 14:40:00,110.57,110.66,110.42,110.66,5336.0,109.9092,109.9987,109.7601,109.9987,5336.0
2025-01-08 14:50:00,110.66,110.68,110.56,110.59,13616.0,109.9987,110.0186,109.8993,109.9291,13616.0
2025-01-08 15:00:00,110.61,110.77,110.5,110.57,14031.0,109.949,110.108,109.8396,109.9092,14031.0
2025-01-08 15:10:00,110.6,110.73,110.47,110.69,12372.0,109.939,110.0683,109.8098,110.0285,12372.0
2025-01-08 15:20:00,110.7,110.88,110.69,110.85,12896.0,110.0384,110.2174,110.0285,110.1876,12896.0
2025-01-08 15:30:00,110.87,110.97,110.75,110.83,17338.0,110.2074,110.3068,110.0882,110.1677,17338.0
2025-01-08 15:40:00,110.86,111.1,110.78,111.03,18071.0,110.1975,110.4361,110.118,110.3665,18071.0
2025-01-08 15:50:00,111.06,111.43,111.05,111.4,135412.0,110.3963,110.7641,110.3864,110.7343,135412.0
2025-01-10 09:30:00,108.93,109.62,108.27,108.39,126063.0,108.279,108.9649,107.623,107.7423,126063.0
2025-01-10 09:40:00,108.31,108.5,107.4,107.45,51682.0,107.6627,107.8516,106.7582,106.8079,51682.0
2025-01-10 09:50:00,107.43,107.44,106.94,107.06,52691.0,106.788,106.7979,106.3009,106.4202,52691.0
2025-01-10 10:00:00,107.06,107.06,105.72,106.61,82092.0,106.4202,106.4202,105.0882,105.9729,82092.0
2025-01-10 10:10:00,106.61,106.77,106.22,106.47,32055.0,105.9729,106.1319,105.5852,105.8337,32055.0
2025-01-10 10:20:00,106.55,106.67,105.87,106.08,33450.0,105.9132,106.0325,105.2373,105.4461,33450.0
2025-01-10 10:30:00,106.11,106.83,106.04,106.58,27494.0,105.4759,106.1916,105.4063,105.9431,27494.0
2025-01-10 10:40:00,106.58,106.61,106.35,106.5,19736.0,105.9431,105.9729,105.7144,105.8635,19736.0
2025-01-10 10:50:00,106.43,106.66,106.19,106.39,25766.0,105.794,106.0226,105.5554,105.7542,25766.0
2025-01-10 11:00:00,106.41,106.41,105.88,105.97,15527.0,105.7741,105.7741,105.2473,105.3367,15527.0
2025-01-10 11:10:00,106.02,106.11,105.82,106.05,12533.0,105.3864,105.4759,105.1876,105.4162,12533.0
2025-01-10 11:20:00,106.05,106.23,105.91,105.97,18086.0,105.4162,105.5952,105.2771,105.3367,18086.0
2025-01-10 11:30:00,105.95,106.21,105.85,106.15,20332.0,105.3168,105.5753,105.2174,105.5156,20332.0
2025-01-10 11:40:00,106.15,106.45,105.95,106.0,14010.0,105.5156,105.8138,105.3168,105.3665,14010.0
2025-01-10 11:50:00,105.95,106.07,105.67,105.67,36344.0,105.3168,105.4361,105.0385,105.0385,36344.0
2025-01-10 12:00:00,105.68,105.86,105.37,105.45,16363.0,105.0484,105.2274,104.7403,104.8198,16363.0
2025-01-10 12:10:00,105.45,105.5,105.22,105.42,12806.0,104.8198,104.8695,104.5912,104.79,12806.0
2025-01-10 12:20:00,105.42,105.79,105.3,105.74,20377.0,104.79,105.1578,104.6707,105.1081,20377.0
2025-01-10 12:30:00,105.79,105.98,105.42,105.63,51020.0,105.1578,105.3467,104.79,104.9987,51020.0
2025-01-10 12:40:00,105.64,105.69,105.43,105.56,53268.0,105.0087,105.0584,104.7999,104.9292,53268.0
2025-01-10 12:50:00,105.53,105.73,105.41,105.7,15330.0,104.8993,105.0982,104.7801,105.0683,15330.0
2025-01-10 13:00:00,105.7,105.74,105.43,105.62,11163.0,105.0683,105.1081,104.7999,104.9888,11163.0
2025-01-10 13:10:00,105.63,105.69,105.39,105.48,24567.0,104.9987,105.0584,104.7602,104.8496,24567.0
2025-01-10 13:20:00,105.45,105.88,105.45,105.62,17646.0,104.8198,105.2473,104.8198,104.9888,17646.0
2025-01-10 13:30:00,105.62,105.66,105.45,105.65,18829.0,104.9888,105.0286,104.8198,105.0186,18829.0
2025-01-10 13:40:00,105.64,105.7,105.43,105.7,13180.0,105.0087,105.0683,104.7999,105.0683,13180.0
2025-01-10 13:50:00,105.7,105.7,105.43,105.48,16655.0,105.0683,105.0683,104.7999,104.8496,16655.0
2025-01-10 14:00:00,105.49,105.52,105.13,105.15,47344.0,104.8596,104.8894,104.5017,104.5216,47344.0
2025-01-10 14:10:00,105.15,105.7,105.04,105.56,65078.0,104.5216,105.0683,104.4123,104.9292,65078.0
2025-01-10 14:20:00,105.52,105.94,105.34,105.78,17613.0,104.8894,105.3069,104.7105,105.1479,17613.0
2025-01-10 14:30:00,105.75,105.77,105.64,105.73,11396.0,105.118,105.1379,105.0087,105.0982,11396.0
2025-01-10 14:40:00,105.8,105.85,105.61,105.75,31664.0,105.1677,105.2174,104.9789,105.118,31664.0
2025-01-10 14:50:00,105.76,105.99,105.75,105.97,11124.0,105.128,105.3566,105.118,105.3367,11124.0
2025-01-10 15:00:00,105.94,106.14,105.8,106.1,16757.0,105.3069,105.5057,105.1677,105.4659,16757.0
2025-01-10 15:10:00,106.09,106.09,105.73,105.85,26221.0,105.456,105.456,105.0982,105.2174,26221.0
2025-01-10 15:20:00,105.87,106.04,105.74,105.89,20511.0,105.2373,105.4063,105.1081,105.2572,20511.0
2025-01-10 15:30:00,105.83,106.1,105.72,106.02,17387.0,105.1976,105.4659,105.0882,105.3864,17387.0
2025-01-10 15:40:00,105.93,106.17,105.85,105.86,23850.0,105.297,105.5355,105.2174,105.2274,23850.0
2025-01-10 15:50:00,105.83,106.13,105.69,105.73,139036.0,105.1976,105.4958,105.0584,105.0982,139036.0
2025-01-13 09:30:00,105.34,106.09,105.17,106.08,32696.0,104.7105,105.456,104.5415,105.4461,32696.0
2025-01-13 09:40:00,106.19,106.44,105.93,106.41,24345.0,105.5554,105.8039,105.297,105.7741,24345.0
2025-01-13 09:50:00,106.44,106.52,106.31,106.43,10904.0,105.8039,105.8834,105.6747,105.794,10904.0
2025-01-13 10:00:00,106.48,106.87,106.28,106.77,13840.0,105.8437,106.2313,105.6449,106.1319,13840.0
2025-01-13 10:10:00,106.77,107.0,106.53,107.0,12360.0,106.1319,106.3606,105.8934,106.3606,12360.0
2025-01-13 10:20:00,107.08,107.08,105.91,105.91,73725.0,106.4401,106.4401,105.2771,105.2771,73725.0
2025-01-13 10:30:00,105.91,106.0,105.18,105.77,234599.0,105.2771,105.3665,104.5514,105.1379,234599.0
2025-01-13 10:40:00,105.72,105.96,105.57,105.61,40408.0,105.0882,105.3268,104.9391,104.9789,40408.0
2025-01-13 10:50:00,105.63,105.7,105.42,105.55,41038.0,104.9987,105.0683,104.79,104.9192,41038.0
2025-01-13 11:00:00,105.55,105.63,105.15,105.33,80784.0,104.9192,104.9987,104.5216,104.7005,80784.0
2025-01-13 11:10:00,105.38,105.49,105.24,105.26,29680.0,104.7502,104.8596,104.6111,104.631,29680.0
2025-01-13 11:20:00,105.31,105.54,105.18,105.26,28050.0,104.6807,104.9093,104.5514,104.631,28050.0
2025-01-13 11:30:00,105.25,105.77,105.21,105.37,46406.0,104.621,105.1379,104.5813,104.7403,46406.0
2025-01-13 11:40:00,105.42,105.78,105.42,105.77,32983.0,104.79,105.1479,104.79,105.1379,32983.0
2025-01-13 11:50:00,105.73,105.92,105.69,105.74,27894.0,105.0982,105.287,105.0584,105.1081,27894.0
2025-01-13 12:00:00,105.78,106.06,105.7,105.99,52849.0,105.1479,105.4262,105.0683,105.3566,52849.0
2025-01-13 12:10:00,106.05,106.16,106.01,106.08,18876.0,105.4162,105.5256,105.3765,105.4461,18876.0
2025-01-13 12:20:00,106.06,106.19,106.04,106.14,15050.0,105.4262,105.5554,105.4063,105.5057,15050.0
2025-01-13 12:30:00,106.11,106.11,105.92,106.04,23455.0,105.4759,105.4759,105.287,105.4063,23455.0
2025-01-13 12:40:00,106.02,106.11,105.96,106.03,27953.0,105.3864,105.4759,105.3268,105.3964,27953.0
2025-01-13 12:50:00,106.06,106.25,105.97,106.19,25326.0,105.4262,105.615,105.3367,105.5554,25326.0
2025-01-13 13:00:00,106.19,106.25,106.07,106.17,16331.0,105.5554,105.615,105.4361,105.5355,16331.0
2025-01-13 13:10:00,106.2,106.25,106.14,106.25,6969.0,105.5653,105.615,105.5057,105.615,6969.0
2025-01-13 13:20:00,106.25,106.34,106.2,106.31,19084.0,105.615,105.7045,105.5653,105.6747,19084.0
2025-01-13 13:30:00,106.31,106.35,106.19,106.22,14897.0,105.6747,105.7144,105.5554,105.5852,14897.0
2025-01-13 13:40:00,106.22,106.4,106.21,106.37,22264.0,105.5852,105.7641,105.5753,105.7343,22264.0
2025-01-13 13:50:00,106.4,106.54,106.34,106.54,14204.0,105.7641,105.9033,105.7045,105.9033,14204.0
2025-01-13 14:00:00,106.54,106.54,106.0,106.11,22591.0,105.9033,105.9033,105.3665,105.4759,22591.0
2025-01-13 14:10:00,106.17,106.3,106.13,106.21,14574.0,105.5355,105.6647,105.4958,105.5753,14574.0
2025-01-13 14:20:00,106.21,106.56,106.15,106.54,13963.0,105.5753,105.9232,105.5156,105.9033,13963.0
2025-01-13 14:30:00,106.51,106.55,106.2,106.55,16318.0,105.8735,105.9132,105.5653,105.9132,16318.0
2025-01-13 14:40:00,106.55,106.78,106.42,106.42,24169.0,105.9132,106.1419,105.784,105.784,24169.0
2025-01-13 14:50:00,106.43,106.53,106.38,106.51,9283.0,105.794,105.8934,105.7443,105.8735,9283.0
2025-01-13 15:00:00,106.48,106.53,106.39,106.5,10242.0,105.8437,105.8934,105.7542,105.8635,10242.0
2025-01-13 15:10:00,106.48,106.48,106.34,106.36,11087.0,105.8437,105.8437,105.7045,105.7244,11087.0
2025-01-13 15:20:00,106.36,106.5,106.34,106.39,28533.0,105.7244,105.8635,105.7045,105.7542,28533.0
2025-01-13 15:30:00,106.36,106.36,106.24,106.34,20962.0,105.7244,105.7244,105.6051,105.7045,20962.0
2025-01-13 15:40:00,106.31,106.4,106.3,106.36,21344.0,105.6747,105.7641,105.6647,105.7244,21344.0
2025-01-13 15:50:00,106.38,106.84,106.38,106.8,159830.0,105.7443,106.2015,105.7443,106.1618,159830.0
2025-01-14 09:30:00,107.59,107.86,107.34,107.56,9988.0,106.947,107.2154,106.6985,106.9172,9988.0
2025-01-14 09:40:00,107.87,107.96,107.36,107.54,23034.0,107.2254,107.3148,106.7184,106.8973,23034.0
2025-01-14 09:50:00,107.55,107.59,107.25,107.39,11660.0,106.9073,106.947,106.6091,106.7482,11660.0
2025-01-14 10:00:00,107.39,107.82,107.27,107.77,25319.0,106.7482,107.1757,106.6289,107.126,25319.0
2025-01-14 10:10:00,107.81,108.18,107.73,107.93,14282.0,107.1657,107.5335,107.0862,107.285,14282.0
2025-01-14 10:20:00,107.92,107.99,107.61,107.98,14948.0,107.2751,107.3446,106.9669,107.3347,14948.0
2025-01-14 10:30:00,107.81,107.99,107.81,107.94,27764.0,107.1657,107.3446,107.1657,107.2949,27764.0
2025-01-14 10:40:00,107.96,108.26,107.94,108.19,64289.0,107.3148,107.613,107.2949,107.5434,64289.0
2025-01-14 10:50:00,108.12,108.12,107.92,107.93,11233.0,107.4739,107.4739,107.2751,107.285,11233.0
2025-01-14 11:00:00,107.93,107.96,107.5,107.62,20915.0,107.285,107.3148,106.8576,106.9769,20915.0
2025-01-14 11:10:00,107.62,107.62,107.34,107.44,8135.0,106.9769,106.9769,106.6985,106.7979,8135.0
2025-01-14 11:20:00,107.45,107.45,107.09,107.33,7877.0,106.8079,106.8079,106.45,106.6886,7877.0
2025-01-14 11:30:00,107.4,107.55,107.33,107.35,8660.0,106.7582,106.9073,106.6886,106.7085,8660.0
2025-01-14 11:40:00,107.38,107.43,107.23,107.34,13373.0,106.7383,106.788,106.5892,106.6985,13373.0
2025-01-14 11:50:00,107.32,107.32,107.14,107.14,5803.0,106.6786,106.6786,106.4997,106.4997,5803.0
2025-01-14 12:00:00,107.07,107.09,106.97,107.08,6107.0,106.4301,106.45,106.3307,106.4401,6107.0
2025-01-14 12:10:00,107.1,107.31,107.09,107.28,5005.0,106.46,106.6687,106.45,106.6389,5005.0
2025-01-14 12:20:00,107.27,107.42,107.19,107.42,20645.0,106.6289,106.7781,106.5494,106.7781,20645.0
2025-01-14 12:30:00,107.32,107.34,107.03,107.3,13316.0,106.6786,106.6985,106.3904,106.6588,13316.0
2025-01-14 12:40:00,107.3,107.51,107.27,107.49,16137.0,106.6588,106.8675,106.6289,106.8476,16137.0
2025-01-14 12:50:00,107.51,107.9,107.5,107.7,81504.0,106.8675,107.2552,106.8576,107.0564,81504.0
2025-01-14 13:00:00,107.71,108.02,107.71,107.97,14077.0,107.0663,107.3745,107.0663,107.3248,14077.0
2025-01-14 13:10:00,108.01,108.09,107.93,108.06,23156.0,107.3645,107.444,107.285,107.4142,23156.0
2025-01-14 13:20:00,108.06,108.09,107.99,108.01,20200.0,107.4142,107.444,107.3446,107.3645,20200.0
2025-01-14 13:30:00,107.99,108.14,107.9,108.09,30915.0,107.3446,107.4937,107.2552,107.444,30915.0
2025-01-14 13:40:00,108.12,108.31,108.09,108.27,32304.0,107.4739,107.6627,107.444,107.623,32304.0
2025-01-14 13:50:00,108.27,108.29,108.04,108.11,19558.0,107.623,107.6429,107.3943,107.4639,19558.0
2025-01-14 14:00:00,108.09,108.09,107.93,108.02,18013.0,107.444,107.444,107.285,107.3745,18013.0
2025-01-14 14:10:00,108.02,108.3,107.94,108.29,24452.0,107.3745,107.6528,107.2949,107.6429,24452.0
2025-01-14 14:20:00,108.32,108.32,107.94,108.0,39972.0,107.6727,107.6727,107.2949,107.3546,39972.0
2025-01-14 14:30:00,108.02,108.12,107.95,108.05,27961.0,107.3745,107.4739,107.3049,107.4043,27961.0
2025-01-14 14:40:00,108.05,108.33,108.03,108.16,35318.0,107.4043,107.6826,107.3844,107.5136,35318.0
2025-01-14 14:50:00,108.16,108.16,107.82,107.89,16941.0,107.5136,107.5136,107.1757,107.2452,16941.0
2025-01-14 15:00:00,107.89,107.93,107.5,107.69,12887.0,107.2452,107.285,106.8576,107.0464,12887.0
2025-01-14 15:10:00,107.63,107.82,107.63,107.79,22961.0,106.9868,107.1757,106.9868,107.1458,22961.0
2025-01-14 15:20:00,107.79,107.89,107.72,107.87,22042.0,107.1458,107.2452,107.0763,107.2254,22042.0
2025-01-14 15:30:00,107.88,107.91,107.73,107.78,30364.0,107.2353,107.2651,107.0862,107.1359,30364.0
2025-01-14 15:40:00,107.76,107.9,107.63,107.76,19113.0,107.116,107.2552,106.9868,107.116,19113.0
2025-01-14 15:50:00,107.75,108.18,107.75,108.1,118854.0,107.1061,107.5335,107.1061,107.454,118854.0
2025-01-15 09:30:00,110.89,111.18,110.43,110.49,39303.0,110.2273,110.5156,109.7701,109.8297,39303.0
2025-01-15 09:40:00,110.68,111.1,110.54,110.94,18457.0,110.0186,110.4361,109.8794,110.277,18457.0
2025-01-15 09:50:00,110.86,110.95,110.35,110.66,19642.0,110.1975,110.287,109.6905,109.9987,19642.0
2025-01-15 10:00:00,110.46,110.7,110.25,110.64,18788.0,109.7999,110.0384,109.5911,109.9788,18788.0
2025-01-15 10:10:00,110.75,110.85,110.45,110.45,12485.0,110.0882,110.1876,109.7899,109.7899,12485.0
2025-01-15 10:20:00,110.4,110.44,110.15,110.21,40609.0,109.7402,109.78,109.4917,109.5514,40609.0
2025-01-15 10:30:00,110.18,110.26,109.71,110.0,46267.0,109.5216,109.6011,109.0544,109.3426,46267.0
2025-01-15 10:40:00,109.94,110.14,109.65,109.68,23740.0,109.283,109.4818,108.9947,109.0245,23740.0
2025-01-15 10:50:00,109.6,110.12,109.49,109.87,40914.0,108.945,109.4619,108.8357,109.2134,40914.0
2025-01-15 11:00:00,109.87,109.92,109.4,109.56,22724.0,109.2134,109.2631,108.7462,108.9053,22724.0
2025-01-15 11:10:00,109.59,109.62,109.12,109.12,14670.0,108.9351,108.9649,108.4679,108.4679,14670.0
2025-01-15 11:20:00,109.15,109.38,109.09,109.25,11901.0,108.4977,108.7263,108.4381,108.5971,11901.0
2025-01-15 11:30:00,109.2,109.2,108.79,108.95,15599.0,108.5474,108.5474,108.1399,108.2989,15599.0
2025-01-15 11:40:00,108.96,109.1,108.9,108.98,10079.0,108.3088,108.448,108.2492,108.3287,10079.0
2025-01-15 11:50:00,109.0,109.13,108.86,109.08,12100.0,108.3486,108.4778,108.2094,108.4281,12100.0
2025-01-15 12:00:00,109.09,109.21,108.75,109.15,24171.0,108.4381,108.5574,108.1001,108.4977,24171.0
2025-01-15 12:10:00,109.08,109.25,109.0,109.0,7929.0,108.4281,108.5971,108.3486,108.3486,7929.0
2025-01-15 12:20:00,109.0,109.13,108.79,109.01,16191.0,108.3486,108.4778,108.1399,108.3585,16191.0
2025-01-15 12:30:00,109.02,109.29,109.02,109.16,14276.0,108.3685,108.6369,108.3685,108.5077,14276.0
2025-01-15 12:40:00,109.12,109.2,109.05,109.08,9948.0,108.4679,108.5474,108.3983,108.4281,9948.0
2025-01-15 12:50:00,109.05,109.1,108.88,108.89,13505.0,108.3983,108.448,108.2293,108.2393,13505.0
2025-01-15 13:00:00,108.9,109.04,108.76,108.79,11817.0,108.2492,108.3884,108.11,108.1399,11817.0
2025-01-15 13:10:00,108.81,108.92,108.76,108.86,20140.0,108.1597,108.2691,108.11,108.2094,20140.0
2025-01-15 13:20:00,108.83,108.89,108.68,108.72,21714.0,108.1796,108.2393,108.0305,108.0703,21714.0
2025-01-15 13:30:00,108.72,108.98,108.72,108.96,21607.0,108.0703,108.3287,108.0703,108.3088,21607.0
2025-01-15 13:40:00,108.96,109.07,108.93,109.01,20122.0,108.3088,108.4182,108.279,108.3585,20122.0
2025-01-15 13:50:00,109.01,109.19,109.01,109.12,14832.0,108.3585,108.5375,108.3585,108.4679,14832.0
2025-01-15 14:00:00,109.14,109.25,109.12,109.22,21095.0,108.4878,108.5971,108.4679,108.5673,21095.0
2025-01-15 14:10:00,109.2,109.26,109.11,109.15,18444.0,108.5474,108.6071,108.458,108.4977,18444.0
2025-01-15 14:20:00,109.15,109.39,109.12,109.35,10966.0,108.4977,108.7363,108.4679,108.6965,10966.0
2025-01-15 14:30:00,109.34,109.55,109.34,109.55,13805.0,108.6866,108.8953,108.6866,108.8953,13805.0
2025-01-15 14:40:00,109.57,109.61,109.33,109.44,19341.0,108.9152,108.955,108.6766,108.786,19341.0
2025-01-15 14:50:00,109.41,109.53,109.39,109.4,13628.0,108.7562,108.8754,108.7363,108.7462,13628.0
2025-01-15 15:00:00,109.42,109.43,109.29,109.38,17505.0,108.7661,108.776,108.6369,108.7263,17505.0
2025-01-15 15:10:00,109.38,109.45,109.36,109.38,16671.0,108.7263,108.7959,108.7065,108.7263,16671.0
2025-01-15 15:20:00,109.38,109.57,109.34,109.56,15524.0,108.7263,108.9152,108.6866,108.9053,15524.0
2025-01-15 15:30:00,109.54,109.56,109.32,109.38,19417.0,108.8854,108.9053,108.6667,108.7263,19417.0
2025-01-15 15:40:00,109.41,109.45,109.19,109.39,25948.0,108.7562,108.7959,108.5375,108.7363,25948.0
2025-01-15 15:50:00,109.39,109.46,109.0,109.01,109158.0,108.7363,108.8059,108.3486,108.3585,109158.0
2025-01-16 09:30:00,108.74,109.73,108.57,109.5,22356.0,108.0902,109.0742,107.9212,108.8456,22356.0
2025-01-16 09:40:00,109.55,109.63,109.17,109.24,10138.0,108.8953,108.9748,108.5176,108.5872,10138.0
2025-01-16 09:50:00,109.08,109.64,109.08,109.48,13088.0,108.4281,108.9848,108.4281,108.8257,13088.0
2025-01-16 10:00:00,109.43,109.79,109.18,109.76,17354.0,108.776,109.1339,108.5275,109.1041,17354.0
2025-01-16 10:10:00,109.86,109.86,109.52,109.64,13101.0,109.2035,109.2035,108.8655,108.9848,13101.0
2025-01-16 10:20:00,109.7,109.72,109.54,109.58,10324.0,109.0444,109.0643,108.8854,108.9251,10324.0
2025-01-16 10:30:00,109.61,109.96,109.54,109.61,20670.0,108.955,109.3029,108.8854,108.955,20670.0
2025-01-16 10:40:00,109.61,109.85,109.47,109.66,12098.0,108.955,109.1935,108.8158,109.0047,12098.0
2025-01-16 10:50:00,109.8,109.95,109.72,109.94,9552.0,109.1438,109.2929,109.0643,109.283,9552.0
2025-01-16 11:00:00,109.85,109.95,109.78,109.78,9464.0,109.1935,109.2929,109.1239,109.1239,9464.0
2025-01-16 11:10:00,109.81,109.83,109.38,109.45,11992.0,109.1538,109.1736,108.7263,108.7959,11992.0
2025-01-16 11:20:00,109.46,109.86,109.39,109.86,13153.0,108.8059,109.2035,108.7363,109.2035,13153.0
2025-01-16 11:30:00,109.92,109.98,109.78,109.93,18166.0,109.2631,109.3228,109.1239,109.2731,18166.0
2025-01-16 11:40:00,109.93,110.05,109.8,110.02,15712.0,109.2731,109.3923,109.1438,109.3625,15712.0
2025-01-16 11:50:00,109.96,109.99,109.7,109.74,17004.0,109.3029,109.3327,109.0444,109.0842,17004.0
2025-01-16 12:00:00,109.73,109.73,109.6,109.61,6339.0,109.0742,109.0742,108.945,108.955,6339.0
2025-01-16 12:10:00,109.65,109.65,109.52,109.52,6759.0,108.9947,108.9947,108.8655,108.8655,6759.0
2025-01-16 12:20:00,109.51,109.59,109.3,109.39,21421.0,108.8556,108.9351,108.6468,108.7363,21421.0
2025-01-16 12:30:00,109.4,109.45,109.28,109.29,13463.0,108.7462,108.7959,108.6269,108.6369,13463.0
2025-01-16 12:40:00,109.31,109.32,109.19,109.23,6571.0,108.6568,108.6667,108.5375,108.5772,6571.0
2025-01-16 12:50:00,109.21,109.24,109.1,109.14,23262.0,108.5574,108.5872,108.448,108.4878,23262.0
2025-01-16 13:00:00,109.1,109.26,109.08,109.23,22947.0,108.448,108.6071,108.4281,108.5772,22947.0
2025-01-16 13:10:00,109.23,109.49,109.23,109.39,5619.0,108.5772,108.8357,108.5772,108.7363,5619.0
2025-01-16 13:20:00,109.47,109.49,109.33,109.33,7350.0,108.8158,108.8357,108.6766,108.6766,7350.0
2025-01-16 13:30:00,109.32,109.36,109.07,109.15,29501.0,108.6667,108.7065,108.4182,108.4977,29501.0
2025-01-16 13:40:00,109.19,109.21,109.05,109.09,9953.0,108.5375,108.5574,108.3983,108.4381,9953.0
2025-01-16 13:50:00,109.09,109.16,108.93,108.99,9665.0,108.4381,108.5077,108.279,108.3387,9665.0
2025-01-16 14:00:00,108.9,108.99,108.85,108.97,6185.0,108.2492,108.3387,108.1995,108.3188,6185.0
2025-01-16 14:10:00,108.95,109.02,108.93,108.95,7622.0,108.2989,108.3685,108.279,108.2989,7622.0
2025-01-16 14:20:00,108.95,108.97,108.8,108.92,9929.0,108.2989,108.3188,108.1498,108.2691,9929.0
2025-01-16 14:30:00,108.93,108.94,108.77,108.83,12606.0,108.279,108.289,108.12,108.1796,12606.0
2025-01-16 14:40:00,108.82,108.91,108.77,108.81,13335.0,108.1697,108.2591,108.12,108.1597,13335.0
2025-01-16 14:50:00,108.79,108.9,108.71,108.83,10212.0,108.1399,108.2492,108.0603,108.1796,10212.0
2025-01-16 15:00:00,108.79,108.9,108.79,108.83,7799.0,108.1399,108.2492,108.1399,108.1796,7799.0
2025-01-16 15:10:00,108.86,108.92,108.79,108.8,17934.0,108.2094,108.2691,108.1399,108.1498,17934.0
2025-01-16 15:20:00,108.77,108.93,108.76,108.89,17235.0,108.12,108.279,108.11,108.2393,17235.0
2025-01-16 15:30:00,108.9,109.14,108.89,109.06,18148.0,108.2492,108.4878,108.2393,108.4082,18148.0
2025-01-16 15:40:00,109.08,109.29,109.08,109.22,19603.0,108.4281,108.6369,108.4281,108.5673,19603.0
2025-01-16 15:50:00,109.19,109.35,108.98,109.08,111379.0,108.5375,108.6965,108.3287,108.4281,111379.0
2025-01-17 09:30:00,109.74,110.04,109.49,109.98,153929.0,109.0842,109.3824,108.8357,109.3228,153929.0
2025-01-17 09:40:00,109.98,110.12,109.43,109.7,15796.0,109.3228,109.4619,108.776,109.0444,15796.0
2025-01-17 09:50:00,109.67,109.85,109.12,109.25,23131.0,109.0146,109.1935,108.4679,108.5971,23131.0
2025-01-17 10:00:00,109.14,109.31,108.96,108.97,14782.0,108.4878,108.6568,108.3088,108.3188,14782.0
2025-01-17 10:10:00,109.0,109.17,108.92,109.1,16073.0,108.3486,108.5176,108.2691,108.448,16073.0
2025-01-17 10:20:00,109.03,109.12,108.4,108.61,32884.0,108.3784,108.4679,107.7522,107.9609,32884.0
2025-01-17 10:30:00,108.66,108.85,108.57,108.73,29978.0,108.0106,108.1995,107.9212,108.0802,29978.0
2025-01-17 10:40:00,108.78,108.83,108.52,108.71,22776.0,108.1299,108.1796,107.8715,108.0603,22776.0
2025-01-17 10:50:00,108.81,108.85,108.57,108.58,21423.0,108.1597,108.1995,107.9212,107.9311,21423.0
2025-01-17 11:00:00,108.65,108.78,108.56,108.7,23144.0,108.0007,108.1299,107.9112,108.0504,23144.0
2025-01-17 11:10:00,108.7,109.13,108.54,108.96,77897.0,108.0504,108.4778,107.8914,108.3088,77897.0
2025-01-17 11:20:00,109.04,109.18,108.97,108.99,18279.0,108.3884,108.5275,108.3188,108.3387,18279.0
2025-01-17 11:30:00,109.01,109.25,108.99,109.25,18965.0,108.3585,108.5971,108.3387,108.5971,18965.0
2025-01-17 11:40:00,109.31,109.48,109.3,109.4,15394.0,108.6568,108.8257,108.6468,108.7462,15394.0
2025-01-17 11:50:00,109.38,109.54,109.35,109.52,9758.0,108.7263,108.8854,108.6965,108.8655,9758.0
2025-01-17 12:00:00,109.45,109.58,109.14,109.57,23373.0,108.7959,108.9251,108.4878,108.9152,23373.0
2025-01-17 12:10:00,109.58,109.6,109.43,109.45,17589.0,108.9251,108.945,108.776,108.7959,17589.0
2025-01-17 12:20:00,109.46,109.53,109.25,109.38,9643.0,108.8059,108.8754,108.5971,108.7263,9643.0
2025-01-17 12:30:00,109.33,109.58,109.29,109.46,12699.0,108.6766,108.9251,108.6369,108.8059,12699.0
2025-01-17 12:40:00,109.45,109.5,109.24,109.34,9136.0,108.7959,108.8456,108.5872,108.6866,9136.0
2025-01-17 12:50:00,109.28,109.39,109.16,109.32,8066.0,108.6269,108.7363,108.5077,108.6667,8066.0
2025-01-17 13:00:00,109.32,109.43,109.21,109.31,13387.0,108.6667,108.776,108.5574,108.6568,13387.0
2025-01-17 13:10:00,109.31,109.4,109.29,109.29,15066.0,108.6568,108.7462,108.6369,108.6369,15066.0
2025-01-17 13:20:00,109.33,109.33,109.05,109.06,13516.0,108.6766,108.6766,108.3983,108.4082,13516.0
2025-01-17 13:30:00,109.09,109.09,108.95,109.09,18871.0,108.4381,108.4381,108.2989,108.4381,18871.0
2025-01-17 13:40:00,109.13,109.17,108.92,109.02,9270.0,108.4778,108.5176,108.2691,108.3685,9270.0
2025-01-17 13:50:00,109.02,109.06,108.72,108.79,32889.0,108.3685,108.4082,108.0703,108.1399,32889.0
2025-01-17 14:00:00,108.79,108.95,108.78,108.91,14475.0,108.1399,108.2989,108.1299,108.2591,14475.0
2025-01-17 14:10:00,108.94,109.11,108.9,108.98,9991.0,108.289,108.458,108.2492,108.3287,9991.0
2025-01-17 14:20:00,108.95,109.04,108.83,108.85,15175.0,108.2989,108.3884,108.1796,108.1995,15175.0
2025-01-17 14:30:00,108.87,108.9,108.74,108.74,10612.0,108.2194,108.2492,108.0902,108.0902,10612.0
2025-01-17 14:40:00,108.7,108.78,108.6,108.7,8057.0,108.0504,108.1299,107.951,108.0504,8057.0
2025-01-17 14:50:00,108.72,108.78,108.46,108.49,14937.0,108.0703,108.1299,107.8118,107.8417,14937.0
2025-01-17 15:00:00,108.48,108.48,108.18,108.28,23989.0,107.8317,107.8317,107.5335,107.6329,23989.0
2025-01-17 15:10:00,108.28,108.62,108.27,108.62,18713.0,107.6329,107.9709,107.623,107.9709,18713.0
2025-01-17 15:20:00,108.57,108.67,108.53,108.57,29130.0,107.9212,108.0206,107.8814,107.9212,29130.0
2025-01-17 15:30:00,108.52,108.59,108.42,108.48,30093.0,107.8715,107.9411,107.7721,107.8317,30093.0
2025-01-17 15:40:00,108.48,108.52,108.28,108.35,56612.0,107.8317,107.8715,107.6329,107.7025,56612.0
2025-01-17 15:50:00,108.47,108.49,108.25,108.4,264646.0,107.8218,107.8417,107.6031,107.7522,264646.0
2025-01-21 09:30:00,109.1,109.29,108.9,108.96,27802.0,108.448,108.6369,108.2492,108.3088,27802.0
2025-01-21 09:40:00,109.02,109.19,108.72,108.73,18939.0,108.3685,108.5375,108.0703,108.0802,18939.0
2025-01-21 09:50:00,108.73,108.97,108.46,108.76,16224.0,108.0802,108.3188,107.8118,108.11,16224.0
2025-01-21 10:00:00,108.69,109.39,108.67,109.32,16726.0,108.0405,108.7363,108.0206,108.6667,16726.0
2025-01-21 10:10:00,109.39,109.65,109.07,109.44,25637.0,108.7363,108.9947,108.4182,108.786,25637.0
2025-01-21 10:20:00,109.44,109.65,109.14,109.44,22844.0,108.786,108.9947,108.4878,108.786,22844.0
2025-01-21 10:30:00,109.44,109.68,109.41,109.66,15514.0,108.786,109.0245,108.7562,109.0047,15514.0
2025-01-21 10:40:00,109.67,109.69,109.18,109.35,22006.0,109.0146,109.0345,108.5275,108.6965,22006.0
2025-01-21 10:50:00,109.3,109.54,109.14,109.5,16628.0,108.6468,108.8854,108.4878,108.8456,16628.0
2025-01-21 11:00:00,109.52,109.52,109.22,109.25,12739.0,108.8655,108.8655,108.5673,108.5971,12739.0
2025-01-21 11:10:00,109.27,109.31,109.15,109.25,19278.0,108.617,108.6568,108.4977,108.5971,19278.0
2025-01-21 11:20:00,109.25,109.28,109.16,109.21,8241.0,108.5971,108.6269,108.5077,108.5574,8241.0
2025-01-21 11:30:00,109.2,109.24,109.07,109.07,10287.0,108.5474,108.5872,108.4182,108.4182,10287.0
2025-01-21 11:40:00,109.09,109.17,108.96,108.98,8892.0,108.4381,108.5176,108.3088,108.3287,8892.0
2025-01-21 11:50:00,108.95,109.07,108.87,108.94,10981.0,108.2989,108.4182,108.2194,108.289,10981.0
2025-01-21 12:00:00,108.87,109.03,108.77,108.82,10288.0,108.2194,108.3784,108.12,108.1697,10288.0
2025-01-21 12:10:00,108.8,108.88,108.71,108.86,8833.0,108.1498,108.2293,108.0603,108.2094,8833.0
2025-01-21 12:20:00,108.81,108.83,108.61,108.66,10034.0,108.1597,108.1796,107.9609,108.0106,10034.0
2025-01-21 12:30:00,108.69,108.89,108.67,108.77,9873.0,108.0405,108.2393,108.0206,108.12,9873.0
2025-01-21 12:40:00,108.79,108.94,108.74,108.76,9369.0,108.1399,108.289,108.0902,108.11,9369.0
2025-01-21 12:50:00,108.8,108.96,108.72,108.72,12804.0,108.1498,108.3088,108.0703,108.0703,12804.0
2025-01-21 13:00:00,108.7,108.71,108.5,108.5,10346.0,108.0504,108.0603,107.8516,107.8516,10346.0
2025-01-21 13:10:00,108.5,108.5,108.31,108.39,7420.0,107.8516,107.8516,107.6627,107.7423,7420.0
2025-01-21 13:20:00,108.37,108.37,108.27,108.34,11693.0,107.7224,107.7224,107.623,107.6926,11693.0
2025-01-21 13:30:00,108.34,108.35,108.22,108.26,10746.0,107.6926,107.7025,107.5733,107.613,10746.0
2025-01-21 13:40:00,108.24,108.33,108.18,108.28,14147.0,107.5932,107.6826,107.5335,107.6329,14147.0
2025-01-21 13:50:00,108.28,108.57,108.27,108.42,25450.0,107.6329,107.9212,107.623,107.7721,25450.0
2025-01-21 14:00:00,108.37,108.56,108.32,108.54,13156.0,107.7224,107.9112,107.6727,107.8914,13156.0
2025-01-21 14:10:00,108.53,108.59,108.46,108.51,12029.0,107.8814,107.9411,107.8118,107.8615,12029.0
2025-01-21 14:20:00,108.52,108.52,108.29,108.3,13127.0,107.8715,107.8715,107.6429,107.6528,13127.0
2025-01-21 14:30:00,108.33,108.39,108.2,108.23,11038.0,107.6826,107.7423,107.5534,107.5832,11038.0
2025-01-21 14:40:00,108.23,108.45,108.11,108.39,42378.0,107.5832,107.8019,107.4639,107.7423,42378.0
2025-01-21 14:50:00,108.36,108.47,108.25,108.28,18831.0,107.7124,107.8218,107.6031,107.6329,18831.0
2025-01-21 15:00:00,108.25,108.36,108.21,108.28,21001.0,107.6031,107.7124,107.5633,107.6329,21001.0
2025-01-21 15:10:00,108.3,108.41,108.19,108.41,19509.0,107.6528,107.7621,107.5434,107.7621,19509.0
2025-01-21 15:20:00,108.41,108.46,108.3,108.36,17521.0,107.7621,107.8118,107.6528,107.7124,17521.0
2025-01-21 15:30:00,108.35,108.39,108.24,108.35,21932.0,107.7025,107.7423,107.5932,107.7025,21932.0
2025-01-21 15:40:00,108.31,108.55,108.29,108.43,41688.0,107.6627,107.9013,107.6429,107.782,41688.0
2025-01-21 15:50:00,108.41,108.66,108.32,108.58,265499.0,107.7621,108.0106,107.6727,107.9311,265499.0
2025-01-22 09:30:00,108.19,108.5,107.98,108.2,18987.0,107.5434,107.8516,107.3347,107.5534,18987.0
2025-01-22 09:40:00,108.27,108.53,108.11,108.53,7808.0,107.623,107.8814,107.4639,107.8814,7808.0
2025-01-22 09:50:00,108.55,108.77,108.47,108.77,10161.0,107.9013,108.12,107.8218,108.12,10161.0
2025-01-22 10:00:00,108.83,108.98,108.77,108.85,14050.0,108.1796,108.3287,108.12,108.1995,14050.0
2025-01-22 10:10:00,108.82,108.93,108.56,108.93,14624.0,108.1697,108.279,107.9112,108.279,14624.0
2025-01-22 10:20:00,109.01,109.07,108.69,108.82,7953.0,108.3585,108.4182,108.0405,108.1697,7953.0
2025-01-22 10:30:00,108.74,108.85,108.57,108.69,14464.0,108.0902,108.1995,107.9212,108.0405,14464.0
2025-01-22 10:40:00,108.65,108.85,108.39,108.42,10029.0,108.0007,108.1995,107.7423,107.7721,10029.0
2025-01-22 10:50:00,108.45,108.6,108.33,108.58,8426.0,107.8019,107.951,107.6826,107.9311,8426.0
2025-01-22 11:00:00,108.58,108.64,108.38,108.44,8412.0,107.9311,107.9908,107.7323,107.792,8412.0
2025-01-22 11:10:00,108.49,108.62,108.41,108.41,15421.0,107.8417,107.9709,107.7621,107.7621,15421.0
2025-01-22 11:20:00,108.51,108.61,108.42,108.61,7617.0,107.8615,107.9609,107.7721,107.9609,7617.0
2025-01-22 11:30:00,108.72,108.89,108.64,108.89,8127.0,108.0703,108.2393,107.9908,108.2393,8127.0
2025-01-22 11:40:00,108.82,108.93,108.62,108.65,15843.0,108.1697,108.279,107.9709,108.0007,15843.0
2025-01-22 11:50:00,108.64,108.82,108.59,108.59,6865.0,107.9908,108.1697,107.9411,107.9411,6865.0
2025-01-22 12:00:00,108.56,108.61,108.44,108.44,4767.0,107.9112,107.9609,107.792,107.792,4767.0
2025-01-22 12:10:00,108.54,108.61,108.44,108.59,7044.0,107.8914,107.9609,107.792,107.9411,7044.0
2025-01-22 12:20:00,108.59,108.62,108.52,108.53,8685.0,107.9411,107.9709,107.8715,107.8814,8685.0
2025-01-22 12:30:00,108.5,108.63,108.5,108.57,6474.0,107.8516,107.9808,107.8516,107.9212,6474.0
2025-01-22 12:40:00,108.56,108.7,108.43,108.58,10374.0,107.9112,108.0504,107.782,107.9311,10374.0
2025-01-22 12:50:00,108.59,108.83,108.59,108.83,10416.0,107.9411,108.1796,107.9411,108.1796,10416.0
2025-01-22 13:00:00,108.83,108.94,108.77,108.94,8248.0,108.1796,108.289,108.12,108.289,8248.0
2025-01-22 13:10:00,108.93,109.08,108.92,109.04,8341.0,108.279,108.4281,108.2691,108.3884,8341.0
2025-01-22 13:20:00,109.02,109.19,108.96,109.19,20145.0,108.3685,108.5375,108.3088,108.5375,20145.0
2025-01-22 13:30:00,109.19,109.2,109.06,109.06,4432.0,108.5375,108.5474,108.4082,108.4082,4432.0
2025-01-22 13:40:00,109.1,109.13,108.93,108.93,4705.0,108.448,108.4778,108.279,108.279,4705.0
2025-01-22 13:50:00,108.95,108.98,108.8,108.8,7129.0,108.2989,108.3287,108.1498,108.1498,7129.0
2025-01-22 14:00:00,108.79,108.89,108.77,108.78,15909.0,108.1399,108.2393,108.12,108.1299,15909.0
2025-01-22 14:10:00,108.75,108.95,108.73,108.93,6857.0,108.1001,108.2989,108.0802,108.279,6857.0
2025-01-22 14:20:00,108.95,109.07,108.95,109.04,17747.0,108.2989,108.4182,108.2989,108.3884,17747.0
2025-01-22 14:30:00,109.05,109.11,108.92,109.02,22144.0,108.3983,108.458,108.2691,108.3685,22144.0
2025-01-22 14:40:00,109.0,109.1,108.96,108.96,24880.0,108.3486,108.448,108.3088,108.3088,24880.0
2025-01-22 14:50:00,109.01,109.09,108.97,109.0,13224.0,108.3585,108.4381,108.3188,108.3486,13224.0
2025-01-22 15:00:00,109.01,109.11,108.98,109.07,14652.0,108.3585,108.458,108.3287,108.4182,14652.0
2025-01-22 15:10:00,109.07,109.11,108.98,108.98,37501.0,108.4182,108.458,108.3287,108.3287,37501.0
2025-01-22 15:20:00,108.95,108.99,108.83,108.83,17173.0,108.2989,108.3387,108.1796,108.1796,17173.0
2025-01-22 15:30:00,108.8,108.94,108.77,108.84,17341.0,108.1498,108.289,108.12,108.1896,17341.0
2025-01-22 15:40:00,108.84,108.84,108.66,108.7,28392.0,108.1896,108.1896,108.0106,108.0504,28392.0
2025-01-22 15:50:00,108.7,108.79,108.47,108.52,120403.0,108.0504,108.1399,107.8218,107.8715,120403.0
2025-01-23 09:30:00,108.57,109.05,108.48,108.64,10257.0,107.9212,108.3983,107.8317,107.9908,10257.0
2025-01-23 09:40:00,108.45,108.65,108.43,108.45,13046.0,107.8019,108.0007,107.782,107.8019,13046.0
2025-01-23 09:50:00,108.45,108.56,108.31,108.54,8643.0,107.8019,107.9112,107.6627,107.8914,8643.0
2025-01-23 10:00:00,108.58,108.58,108.28,108.28,13995.0,107.9311,107.9311,107.6329,107.6329,13995.0
2025-01-23 10:10:00,108.28,108.28,108.04,108.2,11525.0,107.6329,107.6329,107.3943,107.5534,11525.0
2025-01-23 10:20:00,108.15,108.16,107.9,107.96,14080.0,107.5037,107.5136,107.2552,107.3148,14080.0
2025-01-23 10:30:00,108.0,108.09,107.69,107.74,11276.0,107.3546,107.444,107.0464,107.0961,11276.0
2025-01-23 10:40:00,107.67,107.88,107.67,107.85,12537.0,107.0266,107.2353,107.0266,107.2055,12537.0
2025-01-23 10:50:00,107.85,107.97,107.8,107.83,15022.0,107.2055,107.3248,107.1558,107.1856,15022.0
2025-01-23 11:00:00,107.81,108.06,107.73,107.81,14993.0,107.1657,107.4142,107.0862,107.1657,14993.0
2025-01-23 11:10:00,107.81,107.96,107.58,107.95,22338.0,107.1657,107.3148,106.9371,107.3049,22338.0
2025-01-23 11:20:00,107.9,108.09,107.88,108.04,8630.0,107.2552,107.444,107.2353,107.3943,8630.0
2025-01-23 11:30:00,108.04,108.09,107.93,108.04,17262.0,107.3943,107.444,107.285,107.3943,17262.0
2025-01-23 11:40:00,108.06,108.17,108.05,108.15,8528.0,107.4142,107.5236,107.4043,107.5037,8528.0
2025-01-23 11:50:00,108.15,108.23,107.94,108.23,17668.0,107.5037,107.5832,107.2949,107.5832,17668.0
2025-01-23 12:00:00,108.18,108.34,108.13,108.28,8838.0,107.5335,107.6926,107.4838,107.6329,8838.0
2025-01-23 12:10:00,108.31,108.4,108.27,108.28,8382.0,107.6627,107.7522,107.623,107.6329,8382.0
2025-01-23 12:20:00,108.22,108.26,108.17,108.18,9441.0,107.5733,107.613,107.5236,107.5335,9441.0
2025-01-23 12:30:00,108.22,108.45,108.19,108.34,11474.0,107.5733,107.8019,107.5434,107.6926,11474.0
2025-01-23 12:40:00,108.4,108.45,108.34,108.36,9376.0,107.7522,107.8019,107.6926,107.7124,9376.0
2025-01-23 12:50:00,108.36,108.48,108.36,108.44,12724.0,107.7124,107.8317,107.7124,107.792,12724.0
2025-01-23 13:00:00,108.48,108.48,108.39,108.42,12069.0,107.8317,107.8317,107.7423,107.7721,12069.0
2025-01-23 13:10:00,108.42,108.52,108.27,108.32,20258.0,107.7721,107.8715,107.623,107.6727,20258.0
2025-01-23 13:20:00,108.33,108.62,108.3,108.5,33903.0,107.6826,107.9709,107.6528,107.8516,33903.0
2025-01-23 13:30:00,108.5,108.69,108.1,108.15,28847.0,107.8516,108.0405,107.454,107.5037,28847.0
2025-01-23 13:40:00,108.09,108.16,108.08,108.12,5206.0,107.444,107.5136,107.4341,107.4739,5206.0
2025-01-23 13:50:00,108.1,108.13,107.96,108.0,21307.0,107.454,107.4838,107.3148,107.3546,21307.0
2025-01-23 14:00:00,108.01,108.12,108.0,108.06,17583.0,107.3645,107.4739,107.3546,107.4142,17583.0
2025-01-23 14:10:00,108.05,108.05,107.94,107.95,9312.0,107.4043,107.4043,107.2949,107.3049,9312.0
2025-01-23 14:20:00,107.93,108.01,107.9,107.9,9767.0,107.285,107.3645,107.2552,107.2552,9767.0
2025-01-23 14:30:00,107.87,107.94,107.72,107.77,15647.0,107.2254,107.2949,107.0763,107.126,15647.0
2025-01-23 14:40:00,107.77,107.85,107.73,107.75,12251.0,107.126,107.2055,107.0862,107.1061,12251.0
2025-01-23 14:50:00,107.76,107.78,107.65,107.68,18722.0,107.116,107.1359,107.0067,107.0365,18722.0
2025-01-23 15:00:00,107.67,107.7,107.54,107.67,30417.0,107.0266,107.0564,106.8973,107.0266,30417.0
2025-01-23 15:10:00,107.67,107.81,107.62,107.77,16895.0,107.0266,107.1657,106.9769,107.126,16895.0
2025-01-23 15:20:00,107.77,107.78,107.48,107.49,21295.0,107.126,107.1359,106.8377,106.8476,21295.0
2025-01-23 15:30:00,107.51,107.58,107.38,107.39,24198.0,106.8675,106.9371,106.7383,106.7482,24198.0
2025-01-23 15:40:00,107.35,107.52,107.32,107.36,62415.0,106.7085,106.8775,106.6786,106.7184,62415.0
2025-01-23 15:50:00,107.42,107.87,107.4,107.84,198995.0,106.7781,107.2254,106.7582,107.1955,198995.0
2025-01-24 09:30:00,107.93,108.38,107.9,108.25,10740.0,107.285,107.7323,107.2552,107.6031,10740.0
2025-01-24 09:40:00,108.24,108.39,108.11,108.22,3019.0,107.5932,107.7423,107.4639,107.5733,3019.0
2025-01-24 09:50:00,108.11,108.37,108.06,108.25,15843.0,107.4639,107.7224,107.4142,107.6031,15843.0
2025-01-24 10:00:00,108.26,108.43,108.17,108.43,32818.0,107.613,107.782,107.5236,107.782,32818.0
2025-01-24 10:10:00,108.44,108.85,108.4,108.7,12879.0,107.792,108.1995,107.7522,108.0504,12879.0
2025-01-24 10:20:00,108.72,108.85,108.57,108.71,6214.0,108.0703,108.1995,107.9212,108.0603,6214.0
2025-01-24 10:30:00,108.74,108.85,108.69,108.8,13904.0,108.0902,108.1995,108.0405,108.1498,13904.0
2025-01-24 10:40:00,108.8,108.9,108.73,108.73,14399.0,108.1498,108.2492,108.0802,108.0802,14399.0
2025-01-24 10:50:00,108.73,108.83,108.61,108.77,8205.0,108.0802,108.1796,107.9609,108.12,8205.0
2025-01-24 11:00:00,108.77,108.91,108.72,108.83,12475.0,108.12,108.2591,108.0703,108.1796,12475.0
2025-01-24 11:10:00,108.82,109.01,108.79,109.0,9162.0,108.1697,108.3585,108.1399,108.3486,9162.0
2025-01-24 11:20:00,108.97,109.12,108.97,108.99,27591.0,108.3188,108.4679,108.3188,108.3387,27591.0
2025-01-24 11:30:00,108.95,109.16,108.92,109.12,22089.0,108.2989,108.5077,108.2691,108.4679,22089.0
2025-01-24 11:40:00,109.12,109.15,109.06,109.08,8477.0,108.4679,108.4977,108.4082,108.4281,8477.0
2025-01-24 11:50:00,109.08,109.1,108.91,108.92,14440.0,108.4281,108.448,108.2591,108.2691,14440.0
2025-01-24 12:00:00,108.94,109.04,108.87,109.04,11308.0,108.289,108.3884,108.2194,108.3884,11308.0
2025-01-24 12:10:00,109.01,109.11,108.95,109.06,7695.0,108.3585,108.458,108.2989,108.4082,7695.0
2025-01-24 12:20:00,109.11,109.18,109.05,109.12,8450.0,108.458,108.5275,108.3983,108.4679,8450.0
2025-01-24 12:30:00,109.12,109.12,109.02,109.03,8528.0,108.4679,108.4679,108.3685,108.3784,8528.0
2025-01-24 12:40:00,109.02,109.07,108.98,108.98,7308.0,108.3685,108.4182,108.3287,108.3287,7308.0
2025-01-24 12:50:00,109.0,109.14,108.96,109.09,8389.0,108.3486,108.4878,108.3088,108.4381,8389.0
2025-01-24 13:00:00,109.09,109.24,109.08,109.19,5318.0,108.4381,108.5872,108.4281,108.5375,5318.0
2025-01-24 13:10:00,109.16,109.16,109.08,109.13,8901.0,108.5077,108.5077,108.4281,108.4778,8901.0
2025-01-24 13:20:00,109.13,109.14,109.04,109.14,7073.0,108.4778,108.4878,108.3884,108.4878,7073.0
2025-01-24 13:30:00,109.15,109.28,109.14,109.28,9870.0,108.4977,108.6269,108.4878,108.6269,9870.0
2025-01-24 13:40:00,109.25,109.32,109.21,109.22,7314.0,108.5971,108.6667,108.5574,108.5673,7314.0
2025-01-24 13:50:00,109.19,109.22,109.09,109.15,6741.0,108.5375,108.5673,108.4381,108.4977,6741.0
2025-01-24 14:00:00,109.18,109.24,109.1,109.1,5398.0,108.5275,108.5872,108.448,108.448,5398.0
2025-01-24 14:10:00,109.14,109.14,109.03,109.1,12312.0,108.4878,108.4878,108.3784,108.448,12312.0
2025-01-24 14:20:00,109.11,109.29,109.05,109.2,8465.0,108.458,108.6369,108.3983,108.5474,8465.0
2025-01-24 14:30:00,109.2,109.21,109.06,109.09,7869.0,108.5474,108.5574,108.4082,108.4381,7869.0
2025-01-24 14:40:00,109.08,109.19,109.06,109.11,9169.0,108.4281,108.5375,108.4082,108.458,9169.0
2025-01-24 14:50:00,109.11,109.28,109.11,109.18,9014.0,108.458,108.6269,108.458,108.5275,9014.0
2025-01-24 15:00:00,109.18,109.24,109.14,109.2,10410.0,108.5275,108.5872,108.4878,108.5474,10410.0
2025-01-24 15:10:00,109.17,109.22,109.08,109.09,15135.0,108.5176,108.5673,108.4281,108.4381,15135.0
2025-01-24 15:20:00,109.09,109.14,109.0,109.0,10370.0,108.4381,108.4878,108.3486,108.3486,10370.0
2025-01-24 15:30:00,109.03,109.07,108.87,108.92,14923.0,108.3784,108.4182,108.2194,108.2691,14923.0
2025-01-24 15:40:00,108.9,108.92,108.82,108.89,30408.0,108.2492,108.2691,108.1697,108.2393,30408.0
2025-01-24 15:50:00,108.93,109.07,108.69,109.01,133519.0,108.279,108.4182,108.0405,108.3585,133519.0
2025-01-27 09:30:00,109.05,109.89,108.81,109.78,46698.0,108.3983,109.2333,108.1597,109.1239,46698.0
2025-01-27 09:40:00,109.89,110.12,109.63,109.98,11646.0,109.2333,109.4619,108.9748,109.3228,11646.0
2025-01-27 09:50:00,110.0,110.19,109.75,109.87,14139.0,109.3426,109.5315,109.0941,109.2134,14139.0
2025-01-27 10:00:00,109.94,110.0,109.8,109.87,15824.0,109.283,109.3426,109.1438,109.2134,15824.0
2025-01-27 10:10:00,109.88,110.06,109.73,109.8,15576.0,109.2233,109.4023,109.0742,109.1438,15576.0
2025-01-27 10:20:00,109.81,110.25,109.79,110.2,26319.0,109.1538,109.5911,109.1339,109.5414,26319.0
2025-01-27 10:30:00,110.12,110.22,109.91,110.12,15635.0,109.4619,109.5613,109.2532,109.4619,15635.0
2025-01-27 10:40:00,110.11,110.14,109.72,109.74,10257.0,109.452,109.4818,109.0643,109.0842,10257.0
2025-01-27 10:50:00,109.75,109.97,109.7,109.86,15088.0,109.0941,109.3128,109.0444,109.2035,15088.0
2025-01-27 11:00:00,109.93,109.98,109.67,109.74,10823.0,109.2731,109.3228,109.0146,109.0842,10823.0
2025-01-27 11:10:00,109.8,110.07,109.75,110.01,12396.0,109.1438,109.4122,109.0941,109.3526,12396.0
2025-01-27 11:20:00,110.01,110.03,109.82,109.82,11993.0,109.3526,109.3725,109.1637,109.1637,11993.0
2025-01-27 11:30:00,109.82,110.0,109.8,109.8,10346.0,109.1637,109.3426,109.1438,109.1438,10346.0
2025-01-27 11:40:00,109.83,110.02,109.74,109.8,19716.0,109.1736,109.3625,109.0842,109.1438,19716.0
2025-01-27 11:50:00,109.85,109.86,109.54,109.54,7365.0,109.1935,109.2035,108.8854,108.8854,7365.0
2025-01-27 12:00:00,109.54,109.69,109.46,109.58,9276.0,108.8854,109.0345,108.8059,108.9251,9276.0
2025-01-27 12:10:00,109.71,109.76,109.64,109.65,10105.0,109.0544,109.1041,108.9848,108.9947,10105.0
2025-01-27 12:20:00,109.65,110.01,109.65,109.97,37640.0,108.9947,109.3526,108.9947,109.3128,37640.0
2025-01-27 12:30:00,109.92,110.01,109.85,109.91,17454.0,109.2631,109.3526,109.1935,109.2532,17454.0
2025-01-27 12:40:00,109.91,109.99,109.73,109.8,31653.0,109.2532,109.3327,109.0742,109.1438,31653.0
2025-01-27 12:50:00,109.81,109.81,109.43,109.51,9254.0,109.1538,109.1538,108.776,108.8556,9254.0
2025-01-27 13:00:00,109.5,109.52,109.41,109.52,5976.0,108.8456,108.8655,108.7562,108.8655,5976.0
2025-01-27 13:10:00,109.47,109.61,109.41,109.48,8737.0,108.8158,108.955,108.7562,108.8257,8737.0
2025-01-27 13:20:00,109.55,109.63,109.52,109.52,7701.0,108.8953,108.9748,108.8655,108.8655,7701.0
2025-01-27 13:30:00,109.55,109.6,109.18,109.19,8382.0,108.8953,108.945,108.5275,108.5375,8382.0
2025-01-27 13:40:00,109.26,109.45,109.25,109.44,7247.0,108.6071,108.7959,108.5971,108.786,7247.0
2025-01-27 13:50:00,109.41,109.5,109.4,109.42,11209.0,108.7562,108.8456,108.7462,108.7661,11209.0
2025-01-27 14:00:00,109.42,109.58,109.33,109.39,7292.0,108.7661,108.9251,108.6766,108.7363,7292.0
2025-01-27 14:10:00,109.38,109.5,109.35,109.5,8437.0,108.7263,108.8456,108.6965,108.8456,8437.0
2025-01-27 14:20:00,109.51,109.72,109.46,109.66,12747.0,108.8556,109.0643,108.8059,109.0047,12747.0
2025-01-27 14:30:00,109.63,110.03,109.63,109.99,9729.0,108.9748,109.3725,108.9748,109.3327,9729.0
2025-01-27 14:40:00,109.97,110.18,109.93,110.09,11875.0,109.3128,109.5216,109.2731,109.4321,11875.0
2025-01-27 14:50:00,110.08,110.2,110.04,110.15,8505.0,109.4222,109.5414,109.3824,109.4917,8505.0
2025-01-27 15:00:00,110.1,110.25,110.02,110.06,14917.0,109.442,109.5911,109.3625,109.4023,14917.0
2025-01-27 15:10:00,110.08,110.23,109.96,110.2,13331.0,109.4222,109.5713,109.3029,109.5414,13331.0
2025-01-27 15:20:00,110.2,110.34,110.2,110.31,10335.0,109.5414,109.6806,109.5414,109.6508,10335.0
2025-01-27 15:30:00,110.36,110.36,110.16,110.25,15982.0,109.7005,109.7005,109.5017,109.5911,15982.0
2025-01-27 15:40:00,110.23,110.47,110.21,110.33,17917.0,109.5713,109.8098,109.5514,109.6707,17917.0
2025-01-27 15:50:00,110.39,110.83,110.33,110.81,124091.0,109.7303,110.1677,109.6707,110.1478,124091.0
2025-01-28 09:30:00,110.72,110.72,110.07,110.07,16441.0,110.0583,110.0583,109.4122,109.4122,16441.0
2025-01-28 09:40:00,110.08,110.18,109.81,109.92,14910.0,109.4222,109.5216,109.1538,109.2631,14910.0
2025-01-28 09:50:00,109.82,110.09,109.81,110.06,6036.0,109.1637,109.4321,109.1538,109.4023,6036.0
2025-01-28 10:00:00,110.06,110.07,109.87,109.88,12692.0,109.4023,109.4122,109.2134,109.2233,12692.0
2025-01-28 10:10:00,109.87,110.4,109.73,110.23,29812.0,109.2134,109.7402,109.0742,109.5713,29812.0
2025-01-28 10:20:00,110.14,110.26,110.1,110.13,9415.0,109.4818,109.6011,109.442,109.4719,9415.0
2025-01-28 10:30:00,110.11,110.35,110.1,110.28,12440.0,109.452,109.6905,109.442,109.621,12440.0
2025-01-28 10:40:00,110.24,110.3,110.02,110.22,17288.0,109.5812,109.6408,109.3625,109.5613,17288.0
2025-01-28 10:50:00,110.27,110.45,110.21,110.38,11963.0,109.611,109.7899,109.5514,109.7204,11963.0
2025-01-28 11:00:00,110.43,110.59,110.32,110.32,10388.0,109.7701,109.9291,109.6607,109.6607,10388.0
2025-01-28 11:10:00,110.36,110.41,110.13,110.13,9747.0,109.7005,109.7502,109.4719,109.4719,9747.0
2025-01-28 11:20:00,110.08,110.13,109.7,109.75,7254.0,109.4222,109.4719,109.0444,109.0941,7254.0
2025-01-28 11:30:00,109.8,110.03,109.76,109.92,17942.0,109.1438,109.3725,109.1041,109.2631,17942.0
2025-01-28 11:40:00,109.97,110.06,109.88,110.06,5592.0,109.3128,109.4023,109.2233,109.4023,5592.0
2025-01-28 11:50:00,110.11,110.11,109.9,110.06,6827.0,109.452,109.452,109.2432,109.4023,6827.0
2025-01-28 12:00:00,110.09,110.19,110.0,110.18,4811.0,109.4321,109.5315,109.3426,109.5216,4811.0
2025-01-28 12:10:00,110.18,110.24,110.16,110.19,2438.0,109.5216,109.5812,109.5017,109.5315,2438.0
2025-01-28 12:20:00,110.23,110.3,110.13,110.23,7486.0,109.5713,109.6408,109.4719,109.5713,7486.0
2025-01-28 12:30:00,110.28,110.34,110.21,110.28,3190.0,109.621,109.6806,109.5514,109.621,3190.0
2025-01-28 12:40:00,110.23,110.38,110.2,110.38,10858.0,109.5713,109.7204,109.5414,109.7204,10858.0
2025-01-28 12:50:00,110.35,110.49,110.35,110.43,15433.0,109.6905,109.8297,109.6905,109.7701,15433.0
2025-01-28 13:00:00,110.45,110.58,110.44,110.53,1254.0,109.7899,109.9192,109.78,109.8695,1254.0
2025-01-28 13:10:00,110.58,110.64,110.35,110.45,19879.0,109.9192,109.9788,109.6905,109.7899,19879.0
2025-01-28 13:20:00,110.44,110.58,110.42,110.55,14521.0,109.78,109.9192,109.7601,109.8893,14521.0
2025-01-28 13:30:00,110.55,110.55,110.22,110.27,11302.0,109.8893,109.8893,109.5613,109.611,11302.0
2025-01-28 13:40:00,110.24,110.24,110.04,110.1,8065.0,109.5812,109.5812,109.3824,109.442,8065.0
2025-01-28 13:50:00,110.12,110.22,110.1,110.1,6086.0,109.4619,109.5613,109.442,109.442,6086.0
2025-01-28 14:00:00,110.11,110.15,109.99,110.04,5966.0,109.452,109.4917,109.3327,109.3824,5966.0
2025-01-28 14:10:00,109.99,110.18,109.96,110.18,5133.0,109.3327,109.5216,109.3029,109.5216,5133.0
2025-01-28 14:20:00,110.22,110.63,110.13,110.63,7622.0,109.5613,109.9689,109.4719,109.9689,7622.0
2025-01-28 14:30:00,110.62,110.8,110.62,110.72,8479.0,109.9589,110.1379,109.9589,110.0583,8479.0
2025-01-28 14:40:00,110.75,111.03,110.73,111.0,12961.0,110.0882,110.3665,110.0683,110.3367,12961.0
2025-01-28 14:50:00,111.01,111.13,110.99,111.0,18019.0,110.3466,110.4659,110.3267,110.3367,18019.0
2025-01-28 15:00:00,110.99,111.05,110.88,110.98,17799.0,110.3267,110.3864,110.2174,110.3168,17799.0
2025-01-28 15:10:00,111.0,111.0,110.78,110.86,12891.0,110.3367,110.3367,110.118,110.1975,12891.0
2025-01-28 15:20:00,110.86,110.88,110.71,110.75,15434.0,110.1975,110.2174,110.0484,110.0882,15434.0
2025-01-28 15:30:00,110.74,110.75,110.5,110.63,24134.0,110.0782,110.0882,109.8396,109.9689,24134.0
2025-01-28 15:40:00,110.63,110.77,110.43,110.5,43341.0,109.9689,110.108,109.7701,109.8396,43341.0
2025-01-28 15:50:00,110.44,110.71,110.17,110.39,177817.0,109.78,110.0484,109.5116,109.7303,177817.0
2025-01-29 09:30:00,110.4,110.81,110.36,110.65,14836.0,109.7402,110.1478,109.7005,109.9887,14836.0
2025-01-29 09:40:00,110.65,110.72,110.44,110.47,5878.0,109.9887,110.0583,109.78,109.8098,5878.0
2025-01-29 09:50:00,110.44,110.58,110.3,110.58,4342.0,109.78,109.9192,109.6408,109.9192,4342.0
2025-01-29 10:00:00,110.38,110.68,110.38,110.54,7099.0,109.7204,110.0186,109.7204,109.8794,7099.0
2025-01-29 10:10:00,110.58,110.68,110.45,110.54,5728.0,109.9192,110.0186,109.7899,109.8794,5728.0
2025-01-29 10:20:00,110.53,110.53,110.25,110.26,3040.0,109.8695,109.8695,109.5911,109.6011,3040.0
2025-01-29 10:30:00,110.26,110.66,110.25,110.65,10946.0,109.6011,109.9987,109.5911,109.9887,10946.0
2025-01-29 10:40:00,110.59,110.64,110.55,110.64,6928.0,109.9291,109.9788,109.8893,109.9788,6928.0
2025-01-29 10:50:00,110.75,110.94,110.62,110.67,6193.0,110.0882,110.277,109.9589,110.0086,6193.0
2025-01-29 11:00:00,110.66,110.75,110.48,110.56,7876.0,109.9987,110.0882,109.8198,109.8993,7876.0
2025-01-29 11:10:00,110.63,110.7,110.48,110.7,19755.0,109.9689,110.0384,109.8198,110.0384,19755.0
2025-01-29 11:20:00,110.7,110.85,110.62,110.83,10585.0,110.0384,110.1876,109.9589,110.1677,10585.0
2025-01-29 11:30:00,110.85,110.94,110.67,110.67,13106.0,110.1876,110.277,110.0086,110.0086,13106.0
2025-01-29 11:40:00,110.72,110.86,110.72,110.86,2396.0,110.0583,110.1975,110.0583,110.1975,2396.0
2025-01-29 11:50:00,110.9,110.95,110.8,110.81,4969.0,110.2373,110.287,110.1379,110.1478,4969.0
2025-01-29 12:00:00,110.81,110.96,110.8,110.87,4770.0,110.1478,110.2969,110.1379,110.2074,4770.0
2025-01-29 12:10:00,110.91,111.04,110.9,111.04,3841.0,110.2472,110.3764,110.2373,110.3764,3841.0
2025-01-29 12:20:00,111.05,111.05,110.83,110.83,4571.0,110.3864,110.3864,110.1677,110.1677,4571.0
2025-01-29 12:30:00,110.91,110.92,110.63,110.63,2794.0,110.2472,110.2571,109.9689,109.9689,2794.0
2025-01-29 12:40:00,110.64,110.66,110.58,110.65,1917.0,109.9788,109.9987,109.9192,109.9887,1917.0
2025-01-29 12:50:00,110.65,110.66,110.6,110.62,2923.0,109.9887,109.9987,109.939,109.9589,2923.0
2025-01-29 13:00:00,110.63,110.67,110.41,110.6,8913.0,109.9689,110.0086,109.7502,109.939,8913.0
2025-01-29 13:10:00,110.64,110.7,110.55,110.69,4759.0,109.9788,110.0384,109.8893,110.0285,4759.0
2025-01-29 13:20:00,110.68,110.89,110.64,110.89,18489.0,110.0186,110.2273,109.9788,110.2273,18489.0
2025-01-29 13:30:00,110.95,110.97,110.75,110.79,12357.0,110.287,110.3068,110.0882,110.1279,12357.0
2025-01-29 13:40:00,110.79,110.81,110.75,110.81,4066.0,110.1279,110.1478,110.0882,110.1478,4066.0
2025-01-29 13:50:00,110.8,110.89,110.7,110.71,20913.0,110.1379,110.2273,110.0384,110.0484,20913.0
2025-01-29 14:00:00,110.7,110.7,110.15,110.16,17898.0,110.0384,110.0384,109.4917,109.5017,17898.0
2025-01-29 14:10:00,110.15,110.18,109.96,110.0,5316.0,109.4917,109.5216,109.3029,109.3426,5316.0
2025-01-29 14:20:00,110.04,110.04,109.79,109.92,5646.0,109.3824,109.3824,109.1339,109.2631,5646.0
2025-01-29 14:30:00,109.94,110.2,109.92,110.15,5061.0,109.283,109.5414,109.2631,109.4917,5061.0
2025-01-29 14:40:00,110.25,110.52,110.25,110.31,5678.0,109.5911,109.8595,109.5911,109.6508,5678.0
2025-01-29 14:50:00,110.4,110.65,110.2,110.35,19132.0,109.7402,109.9887,109.5414,109.6905,19132.0
2025-01-29 15:00:00,110.31,110.37,109.91,110.11,16631.0,109.6508,109.7104,109.2532,109.452,16631.0
2025-01-29 15:10:00,110.12,110.23,109.96,110.06,6412.0,109.4619,109.5713,109.3029,109.4023,6412.0
2025-01-29 15:20:00,110.18,110.51,110.15,110.46,11555.0,109.5216,109.8496,109.4917,109.7999,11555.0
2025-01-29 15:30:00,110.37,110.45,110.05,110.14,10653.0,109.7104,109.7899,109.3923,109.4818,10653.0
2025-01-29 15:40:00,110.2,110.37,110.17,110.37,25422.0,109.5414,109.7104,109.5116,109.7104,25422.0
2025-01-29 15:50:00,110.4,110.55,110.2,110.29,109796.0,109.7402,109.8893,109.5414,109.6309,109796.0
2025-01-30 09:30:00,111.36,112.0,111.2,111.77,27919.0,110.6945,111.3307,110.5355,111.1021,27919.0
2025-01-30 09:40:00,111.87,112.03,111.69,111.9,7596.0,111.2015,111.3605,111.0225,111.2313,7596.0
2025-01-30 09:50:00,111.97,112.41,111.97,112.25,12187.0,111.3009,111.7382,111.3009,111.5792,12187.0
2025-01-30 10:00:00,112.36,112.65,112.33,112.65,23221.0,111.6885,111.9768,111.6587,111.9768,23221.0
2025-01-30 10:10:00,112.63,112.64,112.36,112.47,10379.0,111.9569,111.9669,111.6885,111.7979,10379.0
2025-01-30 10:20:00,112.45,112.79,112.45,112.48,7011.0,111.778,112.116,111.778,111.8078,7011.0
2025-01-30 10:30:00,112.52,112.57,112.39,112.54,11343.0,111.8476,111.8973,111.7183,111.8675,11343.0
2025-01-30 10:40:00,112.52,112.62,112.36,112.43,9306.0,111.8476,111.947,111.6885,111.7581,9306.0
2025-01-30 10:50:00,112.43,112.57,112.4,112.45,7144.0,111.7581,111.8973,111.7283,111.778,7144.0
2025-01-30 11:00:00,112.51,112.74,112.4,112.54,8530.0,111.8376,112.0663,111.7283,111.8675,8530.0
2025-01-30 11:10:00,112.55,112.6,112.4,112.49,4741.0,111.8774,111.9271,111.7283,111.8178,4741.0
2025-01-30 11:20:00,112.56,112.66,112.5,112.66,17270.0,111.8873,111.9867,111.8277,111.9867,17270.0
2025-01-30 11:30:00,112.62,112.85,112.53,112.82,6920.0,111.947,112.1756,111.8575,112.1458,6920.0
2025-01-30 11:40:00,112.84,113.0,112.78,112.94,8860.0,112.1657,112.3247,112.106,112.2651,8860.0
2025-01-30 11:50:00,112.98,113.02,112.89,112.99,2869.0,112.3048,112.3446,112.2154,112.3148,2869.0
2025-01-30 12:00:00,113.03,113.09,112.95,112.95,12362.0,112.3545,112.4142,112.275,112.275,12362.0
2025-01-30 12:10:00,112.93,112.95,112.77,112.84,6740.0,112.2551,112.275,112.0961,112.1657,6740.0
2025-01-30 12:20:00,112.83,112.87,112.7,112.72,3255.0,112.1557,112.1955,112.0265,112.0464,3255.0
2025-01-30 12:30:00,112.67,113.06,112.67,113.06,10593.0,111.9967,112.3843,111.9967,112.3843,10593.0
2025-01-30 12:40:00,113.03,113.09,112.97,112.98,4246.0,112.3545,112.4142,112.2949,112.3048,4246.0
2025-01-30 12:50:00,112.99,113.05,112.92,112.93,5632.0,112.3148,112.3744,112.2452,112.2551,5632.0
2025-01-30 13:00:00,112.99,113.45,112.99,113.41,7763.0,112.3148,112.772,112.3148,112.7323,7763.0
2025-01-30 13:10:00,113.38,113.79,113.33,113.65,21392.0,112.7024,113.11,112.6527,112.9708,21392.0
2025-01-30 13:20:00,113.67,113.89,113.67,113.76,10176.0,112.9907,113.2094,112.9907,113.0802,10176.0
2025-01-30 13:30:00,113.83,113.94,113.74,113.94,8714.0,113.1497,113.2591,113.0603,113.2591,8714.0
2025-01-30 13:40:00,113.92,113.98,113.83,113.9,10156.0,113.2392,113.2988,113.1497,113.2193,10156.0
2025-01-30 13:50:00,113.9,113.96,113.78,113.78,7174.0,113.2193,113.279,113.1,113.1,7174.0
2025-01-30 14:00:00,113.79,113.88,113.78,113.83,7787.0,113.11,113.1994,113.1,113.1497,7787.0
2025-01-30 14:10:00,113.82,114.0,113.81,113.92,10083.0,113.1398,113.3187,113.1299,113.2392,10083.0
2025-01-30 14:20:00,113.95,114.0,113.76,113.76,8672.0,113.269,113.3187,113.0802,113.0802,8672.0
2025-01-30 14:30:00,113.78,113.78,113.56,113.63,9377.0,113.1,113.1,112.8814,112.9509,9377.0
2025-01-30 14:40:00,113.63,113.66,113.58,113.59,7973.0,112.9509,112.9808,112.9012,112.9112,7973.0
2025-01-30 14:50:00,113.59,113.6,113.25,113.43,20797.0,112.9112,112.9211,112.5732,112.7521,20797.0
2025-01-30 15:00:00,113.43,113.61,113.39,113.61,13221.0,112.7521,112.9311,112.7124,112.9311,13221.0
2025-01-30 15:10:00,113.66,113.75,113.64,113.72,9760.0,112.9808,113.0702,112.9609,113.0404,9760.0
2025-01-30 15:20:00,113.72,113.82,113.57,113.63,21755.0,113.0404,113.1398,112.8913,112.9509,21755.0
2025-01-30 15:30:00,113.6,113.65,112.88,112.88,35852.0,112.9211,112.9708,112.2054,112.2054,35852.0
2025-01-30 15:40:00,112.88,112.98,112.21,112.93,54562.0,112.2054,112.3048,111.5394,112.2551,54562.0
2025-01-30 15:50:00,113.01,113.09,112.74,112.91,116897.0,112.3346,112.4142,112.0663,112.2352,116897.0
2025-01-31 09:30:00,113.38,113.58,112.92,113.56,28545.0,112.7024,112.9012,112.2452,112.8814,28545.0
2025-01-31 09:40:00,113.64,113.64,112.87,112.88,7081.0,112.9609,112.9609,112.1955,112.2054,7081.0
2025-01-31 09:50:00,112.87,112.98,112.62,112.78,11348.0,112.1955,112.3048,111.947,112.106,11348.0
2025-01-31 10:00:00,112.84,113.21,112.78,113.21,12643.0,112.1657,112.5334,112.106,112.5334,12643.0
2025-01-31 10:10:00,113.24,113.55,113.24,113.41,8383.0,112.5633,112.8714,112.5633,112.7323,8383.0
2025-01-31 10:20:00,113.33,113.45,113.32,113.4,4781.0,112.6527,112.772,112.6428,112.7223,4781.0
2025-01-31 10:30:00,113.45,113.71,113.45,113.71,24356.0,112.772,113.0305,112.772,113.0305,24356.0
2025-01-31 10:40:00,113.69,113.69,113.28,113.45,21517.0,113.0106,113.0106,112.603,112.772,21517.0
2025-01-31 10:50:00,113.45,113.54,113.42,113.5,11167.0,112.772,112.8615,112.7422,112.8217,11167.0
2025-01-31 11:00:00,113.5,113.69,113.46,113.69,30877.0,112.8217,113.0106,112.782,113.0106,30877.0
2025-01-31 11:10:00,113.68,113.73,113.51,113.55,24792.0,113.0006,113.0503,112.8317,112.8714,24792.0
2025-01-31 11:20:00,113.57,113.67,113.51,113.56,20506.0,112.8913,112.9907,112.8317,112.8814,20506.0
2025-01-31 11:30:00,113.53,113.67,113.49,113.65,12256.0,112.8515,112.9907,112.8118,112.9708,12256.0
2025-01-31 11:40:00,113.66,114.01,113.66,113.76,21989.0,112.9808,113.3287,112.9808,113.0802,21989.0
2025-01-31 11:50:00,113.77,113.98,113.74,113.86,7691.0,113.0901,113.2988,113.0603,113.1796,7691.0
2025-01-31 12:00:00,113.85,113.88,113.57,113.62,9467.0,113.1696,113.1994,112.8913,112.941,9467.0
2025-01-31 12:10:00,113.74,113.79,113.57,113.77,19659.0,113.0603,113.11,112.8913,113.0901,19659.0
2025-01-31 12:20:00,113.77,113.91,113.77,113.9,5717.0,113.0901,113.2293,113.0901,113.2193,5717.0
2025-01-31 12:30:00,113.86,113.92,113.84,113.86,3067.0,113.1796,113.2392,113.1597,113.1796,3067.0
2025-01-31 12:40:00,113.87,114.06,113.86,114.06,13098.0,113.1895,113.3784,113.1796,113.3784,13098.0
2025-01-31 12:50:00,114.06,114.07,113.95,113.96,9171.0,113.3784,113.3883,113.269,113.279,9171.0
2025-01-31 13:00:00,113.96,114.17,113.96,114.11,4915.0,113.279,113.4877,113.279,113.4281,4915.0
2025-01-31 13:10:00,114.12,114.14,113.78,113.78,9848.0,113.438,113.4579,113.1,113.1,9848.0
2025-01-31 13:20:00,113.77,113.83,113.32,113.4,38833.0,113.0901,113.1497,112.6428,112.7223,38833.0
2025-01-31 13:30:00,113.34,113.4,112.95,113.18,49724.0,112.6627,112.7223,112.275,112.5036,49724.0
2025-01-31 13:40:00,113.19,113.63,113.18,113.51,22280.0,112.5136,112.9509,112.5036,112.8317,22280.0
2025-01-31 13:50:00,113.6,113.6,113.33,113.47,12703.0,112.9211,112.9211,112.6527,112.7919,12703.0
2025-01-31 14:00:00,113.45,113.51,113.12,113.25,36938.0,112.772,112.8317,112.444,112.5732,36938.0
2025-01-31 14:10:00,113.28,113.58,113.12,113.43,37561.0,112.603,112.9012,112.444,112.7521,37561.0
2025-01-31 14:20:00,113.38,113.59,113.32,113.59,14180.0,112.7024,112.9112,112.6428,112.9112,14180.0
2025-01-31 14:30:00,113.59,113.72,113.47,113.61,13530.0,112.9112,113.0404,112.7919,112.9311,13530.0
2025-01-31 14:40:00,113.6,113.6,113.32,113.47,11599.0,112.9211,112.9211,112.6428,112.7919,11599.0
2025-01-31 14:50:00,113.49,113.7,113.15,113.15,57518.0,112.8118,113.0205,112.4738,112.4738,57518.0
2025-01-31 15:00:00,113.11,113.11,112.36,112.46,19915.0,112.434,112.434,111.6885,111.7879,19915.0
2025-01-31 15:10:00,112.41,112.71,112.38,112.63,10014.0,111.7382,112.0364,111.7084,111.9569,10014.0
2025-01-31 15:20:00,112.65,112.71,112.48,112.51,8204.0,111.9768,112.0364,111.8078,111.8376,8204.0
2025-01-31 15:30:00,112.57,112.72,112.54,112.67,13073.0,111.8973,112.0464,111.8675,111.9967,13073.0
2025-01-31 15:40:00,112.62,112.98,112.6,112.94,18371.0,111.947,112.3048,111.9271,112.2651,18371.0
2025-01-31 15:50:00,113.03,113.27,112.75,112.84,143459.0,112.3545,112.5931,112.0762,112.1657,143459.0
2025-02-03 09:30:00,110.64,111.37,109.82,110.5,34946.0,109.9788,110.7044,109.1637,109.8396,34946.0
2025-02-03 09:40:00,110.48,110.65,109.44,109.59,13358.0,109.8198,109.9887,108.786,108.9351,13358.0
2025-02-03 09:50:00,109.46,109.8,109.22,109.53,24422.0,108.8059,109.1438,108.5673,108.8754,24422.0
2025-02-03 10:00:00,109.63,109.77,109.35,109.41,14361.0,108.9748,109.114,108.6965,108.7562,14361.0
2025-02-03 10:10:00,109.35,110.17,109.21,110.11,31280.0,108.6965,109.5116,108.5574,109.452,31280.0
2025-02-03 10:20:00,110.0,111.32,109.62,111.32,31508.0,109.3426,110.6547,108.9649,110.6547,31508.0
2025-02-03 10:30:00,111.26,111.54,111.14,111.25,21265.0,110.5951,110.8734,110.4758,110.5852,21265.0
2025-02-03 10:40:00,111.13,111.34,110.77,111.13,7167.0,110.4659,110.6746,110.108,110.4659,7167.0
2025-02-03 10:50:00,111.15,111.43,111.15,111.27,6387.0,110.4858,110.7641,110.4858,110.605,6387.0
2025-02-03 11:00:00,111.19,111.34,110.57,111.09,6966.0,110.5255,110.6746,109.9092,110.4261,6966.0
2025-02-03 11:10:00,111.18,111.47,111.07,111.44,5568.0,110.5156,110.8038,110.4062,110.774,5568.0
2025-02-03 11:20:00,111.45,111.5,111.08,111.2,6824.0,110.784,110.8337,110.4162,110.5355,6824.0
2025-02-03 11:30:00,111.21,111.5,111.14,111.46,14514.0,110.5454,110.8337,110.4758,110.7939,14514.0
2025-02-03 11:40:00,111.46,111.56,111.23,111.42,9119.0,110.7939,110.8933,110.5653,110.7541,9119.0
2025-02-03 11:50:00,111.42,111.44,111.05,111.15,2649.0,110.7541,110.774,110.3864,110.4858,2649.0
2025-02-03 12:00:00,111.24,111.25,110.99,111.06,4548.0,110.5752,110.5852,110.3267,110.3963,4548.0
2025-02-03 12:10:00,111.16,111.21,110.57,110.86,15362.0,110.4957,110.5454,109.9092,110.1975,15362.0
2025-02-03 12:20:00,110.89,111.26,110.89,111.1,37584.0,110.2273,110.5951,110.2273,110.4361,37584.0
2025-02-03 12:30:00,111.06,111.06,110.85,110.94,14717.0,110.3963,110.3963,110.1876,110.277,14717.0
2025-02-03 12:40:00,110.86,111.02,110.74,110.8,24862.0,110.1975,110.3565,110.0782,110.1379,24862.0
2025-02-03 12:50:00,110.82,111.21,110.64,110.82,31428.0,110.1577,110.5454,109.9788,110.1577,31428.0
2025-02-03 13:00:00,110.82,110.86,110.55,110.63,7366.0,110.1577,110.1975,109.8893,109.9689,7366.0
2025-02-03 13:10:00,110.58,110.9,110.57,110.68,6647.0,109.9192,110.2373,109.9092,110.0186,6647.0
2025-02-03 13:20:00,110.68,111.0,110.64,110.89,9010.0,110.0186,110.3367,109.9788,110.2273,9010.0
2025-02-03 13:30:00,110.91,111.03,110.87,110.99,5881.0,110.2472,110.3665,110.2074,110.3267,5881.0
2025-02-03 13:40:00,110.98,111.29,110.94,111.29,40339.0,110.3168,110.6249,110.277,110.6249,40339.0
2025-02-03 13:50:00,111.29,111.36,110.97,111.02,6996.0,110.6249,110.6945,110.3068,110.3565,6996.0
2025-02-03 14:00:00,110.97,111.1,110.92,110.99,8030.0,110.3068,110.4361,110.2571,110.3267,8030.0
2025-02-03 14:10:00,110.93,111.03,110.89,110.99,6338.0,110.2671,110.3665,110.2273,110.3267,6338.0
2025-02-03 14:20:00,110.89,110.95,110.73,110.9,17464.0,110.2273,110.287,110.0683,110.2373,17464.0
2025-02-03 14:30:00,110.88,111.0,110.6,110.7,20506.0,110.2174,110.3367,109.939,110.0384,20506.0
2025-02-03 14:40:00,110.7,111.07,110.7,111.07,14694.0,110.0384,110.4062,110.0384,110.4062,14694.0
2025-02-03 14:50:00,111.1,111.16,110.97,111.13,9793.0,110.4361,110.4957,110.3068,110.4659,9793.0
2025-02-03 15:00:00,111.18,111.23,111.05,111.1,12266.0,110.5156,110.5653,110.3864,110.4361,12266.0
2025-02-03 15:10:00,111.05,111.06,110.9,110.95,9282.0,110.3864,110.3963,110.2373,110.287,9282.0
2025-02-03 15:20:00,110.98,110.99,110.85,110.85,9928.0,110.3168,110.3267,110.1876,110.1876,9928.0
2025-02-03 15:30:00,110.85,111.01,110.79,110.94,18280.0,110.1876,110.3466,110.1279,110.277,18280.0
2025-02-03 15:40:00,110.93,110.97,110.75,110.95,25006.0,110.2671,110.3068,110.0882,110.287,25006.0
2025-02-03 15:50:00,110.91,111.06,110.51,110.64,142932.0,110.2472,110.3963,109.8496,109.9788,142932.0
2025-02-04 09:30:00,109.81,110.25,109.22,109.42,36529.0,109.1538,109.5911,108.5673,108.7661,36529.0
2025-02-04 09:40:00,109.47,109.76,109.19,109.19,19597.0,108.8158,109.1041,108.5375,108.5375,19597.0
2025-02-04 09:50:00,109.35,109.44,109.02,109.34,12592.0,108.6965,108.786,108.3685,108.6866,12592.0
2025-02-04 10:00:00,109.39,109.71,109.05,109.71,35289.0,108.7363,109.0544,108.3983,109.0544,35289.0
2025-02-04 10:10:00,109.62,109.79,109.51,109.75,15145.0,108.9649,109.1339,108.8556,109.0941,15145.0
2025-02-04 10:20:00,109.79,109.96,109.77,109.78,16154.0,109.1339,109.3029,109.114,109.1239,16154.0
2025-02-04 10:30:00,109.79,110.13,109.74,109.92,12364.0,109.1339,109.4719,109.0842,109.2631,12364.0
2025-02-04 10:40:00,109.95,109.97,109.66,109.7,7104.0,109.2929,109.3128,109.0047,109.0444,7104.0
2025-02-04 10:50:00,109.7,110.14,109.68,109.93,13458.0,109.0444,109.4818,109.0245,109.2731,13458.0
2025-02-04 11:00:00,109.98,110.49,109.98,110.4,9200.0,109.3228,109.8297,109.3228,109.7402,9200.0
2025-02-04 11:10:00,110.4,110.42,110.27,110.32,7951.0,109.7402,109.7601,109.611,109.6607,7951.0
2025-02-04 11:20:00,110.33,110.39,110.26,110.37,5380.0,109.6707,109.7303,109.6011,109.7104,5380.0
2025-02-04 11:30:00,110.37,110.5,110.1,110.15,8191.0,109.7104,109.8396,109.442,109.4917,8191.0
2025-02-04 11:40:00,110.18,110.24,109.97,109.97,15520.0,109.5216,109.5812,109.3128,109.3128,15520.0
2025-02-04 11:50:00,109.97,110.12,109.93,110.09,12960.0,109.3128,109.4619,109.2731,109.4321,12960.0
2025-02-04 12:00:00,110.06,110.54,110.05,110.45,17199.0,109.4023,109.8794,109.3923,109.7899,17199.0
2025-02-04 12:10:00,110.43,110.47,110.26,110.35,13559.0,109.7701,109.8098,109.6011,109.6905,13559.0
2025-02-04 12:20:00,110.34,110.35,110.09,110.19,8438.0,109.6806,109.6905,109.4321,109.5315,8438.0
2025-02-04 12:30:00,110.17,110.34,110.1,110.14,9983.0,109.5116,109.6806,109.442,109.4818,9983.0
2025-02-04 12:40:00,110.18,110.18,109.97,110.16,6450.0,109.5216,109.5216,109.3128,109.5017,6450.0
2025-02-04 12:50:00,110.16,110.28,110.07,110.22,7016.0,109.5017,109.621,109.4122,109.5613,7016.0
2025-02-04 13:00:00,110.22,110.39,110.16,110.36,11025.0,109.5613,109.7303,109.5017,109.7005,11025.0
2025-02-04 13:10:00,110.36,110.45,110.27,110.43,5469.0,109.7005,109.7899,109.611,109.7701,5469.0
2025-02-04 13:20:00,110.44,110.44,110.1,110.1,13936.0,109.78,109.78,109.442,109.442,13936.0
2025-02-04 13:30:00,110.14,110.17,109.96,109.97,8690.0,109.4818,109.5116,109.3029,109.3128,8690.0
2025-02-04 13:40:00,109.95,110.13,109.95,110.03,5836.0,109.2929,109.4719,109.2929,109.3725,5836.0
2025-02-04 13:50:00,110.09,110.27,110.09,110.23,12862.0,109.4321,109.611,109.4321,109.5713,12862.0
2025-02-04 14:00:00,110.19,110.32,110.12,110.13,8025.0,109.5315,109.6607,109.4619,109.4719,8025.0
2025-02-04 14:10:00,110.12,110.23,109.99,110.06,10937.0,109.4619,109.5713,109.3327,109.4023,10937.0
2025-02-04 14:20:00,110.13,110.23,110.09,110.2,9837.0,109.4719,109.5713,109.4321,109.5414,9837.0
2025-02-04 14:30:00,110.18,110.28,110.14,110.21,13703.0,109.5216,109.621,109.4818,109.5514,13703.0
2025-02-04 14:40:00,110.2,110.24,110.14,110.24,7447.0,109.5414,109.5812,109.4818,109.5812,7447.0
2025-02-04 14:50:00,110.24,110.27,109.98,110.08,15805.0,109.5812,109.611,109.3228,109.4222,15805.0
2025-02-04 15:00:00,110.03,110.13,109.95,110.08,9647.0,109.3725,109.4719,109.2929,109.4222,9647.0
2025-02-04 15:10:00,110.1,110.12,109.95,110.05,29396.0,109.442,109.4619,109.2929,109.3923,29396.0
2025-02-04 15:20:00,110.04,110.07,109.94,109.95,16532.0,109.3824,109.4122,109.283,109.2929,16532.0
2025-02-04 15:30:00,109.97,110.3,109.95,110.22,23391.0,109.3128,109.6408,109.2929,109.5613,23391.0
2025-02-04 15:40:00,110.22,110.23,109.96,110.09,40377.0,109.5613,109.5713,109.3029,109.4321,40377.0
2025-02-04 15:50:00,110.12,110.21,109.96,110.0,117276.0,109.4619,109.5514,109.3029,109.3426,117276.0
2025-02-05 09:30:00,110.62,111.07,110.53,110.93,50232.0,109.9589,110.4062,109.8695,110.2671,50232.0
2025-02-05 09:40:00,111.2,111.76,111.19,111.7,9102.0,110.5355,111.0921,110.5255,111.0325,9102.0
2025-02-05 09:50:00,111.6,111.88,111.41,111.73,5730.0,110.9331,111.2114,110.7442,111.0623,5730.0
2025-02-05 10:00:00,111.75,111.98,110.89,110.91,17969.0,111.0822,111.3108,110.2273,110.2472,17969.0
2025-02-05 10:10:00,110.97,111.35,110.91,111.31,21156.0,110.3068,110.6846,110.2472,110.6448,21156.0
2025-02-05 10:20:00,111.37,111.74,111.37,111.69,11565.0,110.7044,111.0722,110.7044,111.0225,11565.0
2025-02-05 10:30:00,111.59,111.68,111.14,111.23,12991.0,110.9231,111.0126,110.4758,110.5653,12991.0
2025-02-05 10:40:00,111.23,111.23,110.98,111.04,6923.0,110.5653,110.5653,110.3168,110.3764,6923.0
2025-02-05 10:50:00,111.03,111.04,110.72,110.72,8113.0,110.3665,110.3764,110.0583,110.0583,8113.0
2025-02-05 11:00:00,110.82,110.84,110.68,110.79,8562.0,110.1577,110.1776,110.0186,110.1279,8562.0
2025-02-05 11:10:00,110.76,110.84,110.64,110.69,7005.0,110.0981,110.1776,109.9788,110.0285,7005.0
2025-02-05 11:20:00,110.68,110.91,110.66,110.91,12798.0,110.0186,110.2472,109.9987,110.2472,12798.0
2025-02-05 11:30:00,110.9,111.0,110.85,110.95,14092.0,110.2373,110.3367,110.1876,110.287,14092.0
2025-02-05 11:40:00,110.98,111.02,110.78,110.83,14993.0,110.3168,110.3565,110.118,110.1677,14993.0
2025-02-05 11:50:00,110.86,111.01,110.7,110.7,8978.0,110.1975,110.3466,110.0384,110.0384,8978.0
2025-02-05 12:00:00,110.73,110.83,110.63,110.79,7051.0,110.0683,110.1677,109.9689,110.1279,7051.0
2025-02-05 12:10:00,110.8,110.83,110.74,110.74,5869.0,110.1379,110.1677,110.0782,110.0782,5869.0
2025-02-05 12:20:00,110.74,110.86,110.65,110.71,14945.0,110.0782,110.1975,109.9887,110.0484,14945.0
2025-02-05 12:30:00,110.72,110.88,110.59,110.59,5266.0,110.0583,110.2174,109.9291,109.9291,5266.0
2025-02-05 12:40:00,110.65,110.88,110.58,110.85,10520.0,109.9887,110.2174,109.9192,110.1876,10520.0
2025-02-05 12:50:00,110.86,110.9,110.64,110.78,25112.0,110.1975,110.2373,109.9788,110.118,25112.0
2025-02-05 13:00:00,110.79,110.8,110.72,110.76,7315.0,110.1279,110.1379,110.0583,110.0981,7315.0
2025-02-05 13:10:00,110.78,110.94,110.76,110.93,15567.0,110.118,110.277,110.0981,110.2671,15567.0
2025-02-05 13:20:00,110.9,110.96,110.84,110.87,18947.0,110.2373,110.2969,110.1776,110.2074,18947.0
2025-02-05 13:30:00,110.86,111.0,110.79,110.94,18447.0,110.1975,110.3367,110.1279,110.277,18447.0
2025-02-05 13:40:00,110.96,111.02,110.92,111.02,14172.0,110.2969,110.3565,110.2571,110.3565,14172.0
2025-02-05 13:50:00,111.02,111.23,110.98,111.15,14317.0,110.3565,110.5653,110.3168,110.4858,14317.0
2025-02-05 14:00:00,111.18,111.26,111.12,111.16,23741.0,110.5156,110.5951,110.4559,110.4957,23741.0
2025-02-05 14:10:00,111.15,111.42,111.15,111.37,27264.0,110.4858,110.7541,110.4858,110.7044,27264.0
2025-02-05 14:20:00,111.36,111.45,111.23,111.32,34077.0,110.6945,110.784,110.5653,110.6547,34077.0
2025-02-05 14:30:00,111.32,111.64,111.32,111.53,21655.0,110.6547,110.9728,110.6547,110.8635,21655.0
2025-02-05 14:40:00,111.54,111.6,111.5,111.57,13185.0,110.8734,110.9331,110.8337,110.9032,13185.0
2025-02-05 14:50:00,111.53,111.62,111.48,111.55,12607.0,110.8635,110.953,110.8138,110.8834,12607.0
2025-02-05 15:00:00,111.55,111.71,111.41,111.55,15811.0,110.8834,111.0424,110.7442,110.8834,15811.0
2025-02-05 15:10:00,111.59,111.7,111.57,111.64,16931.0,110.9231,111.0325,110.9032,110.9728,16931.0
2025-02-05 15:20:00,111.64,111.94,111.64,111.9,24534.0,110.9728,111.271,110.9728,111.2313,24534.0
2025-02-05 15:30:00,111.93,112.01,111.87,111.93,18553.0,111.2611,111.3406,111.2015,111.2611,18553.0
2025-02-05 15:40:00,111.97,112.0,111.83,111.91,24194.0,111.3009,111.3307,111.1617,111.2412,24194.0
2025-02-05 15:50:00,111.95,112.13,111.53,111.79,108313.0,111.281,111.4599,110.8635,111.1219,108313.0
2025-02-06 09:30:00,112.2,112.32,111.79,112.02,12003.0,111.5295,111.6488,111.1219,111.3506,12003.0
2025-02-06 09:40:00,112.0,112.5,111.82,112.48,9418.0,111.3307,111.8277,111.1518,111.8078,9418.0
2025-02-06 09:50:00,112.4,112.4,111.86,112.27,12689.0,111.7283,111.7283,111.1915,111.5991,12689.0
2025-02-06 10:00:00,112.28,112.44,111.94,112.04,10524.0,111.609,111.7681,111.271,111.3704,10524.0
2025-02-06 10:10:00,112.03,112.14,111.92,111.99,18247.0,111.3605,111.4698,111.2512,111.3207,18247.0
2025-02-06 10:20:00,111.87,112.03,111.57,111.59,8500.0,111.2015,111.3605,110.9032,110.9231,8500.0
2025-02-06 10:30:00,111.59,111.65,111.48,111.53,11850.0,110.9231,110.9828,110.8138,110.8635,11850.0
2025-02-06 10:40:00,111.45,111.68,111.45,111.66,5231.0,110.784,111.0126,110.784,110.9927,5231.0
2025-02-06 10:50:00,111.71,111.92,111.68,111.8,8229.0,111.0424,111.2512,111.0126,111.1319,8229.0
2025-02-06 11:00:00,111.8,111.92,111.71,111.8,8175.0,111.1319,111.2512,111.0424,111.1319,8175.0
2025-02-06 11:10:00,111.79,112.02,111.71,112.02,7365.0,111.1219,111.3506,111.0424,111.3506,7365.0
2025-02-06 11:20:00,112.06,112.18,112.03,112.09,6962.0,111.3903,111.5096,111.3605,111.4201,6962.0
2025-02-06 11:30:00,112.08,112.12,111.88,111.92,7601.0,111.4102,111.45,111.2114,111.2512,7601.0
2025-02-06 11:40:00,111.92,112.02,111.86,112.02,15608.0,111.2512,111.3506,111.1915,111.3506,15608.0
2025-02-06 11:50:00,111.98,112.02,111.74,111.75,10952.0,111.3108,111.3506,111.0722,111.0822,10952.0
2025-02-06 12:00:00,111.81,111.92,111.8,111.91,7434.0,111.1418,111.2512,111.1319,111.2412,7434.0
2025-02-06 12:10:00,111.86,112.21,111.82,112.2,8277.0,111.1915,111.5394,111.1518,111.5295,8277.0
2025-02-06 12:20:00,112.19,112.24,111.9,111.95,11647.0,111.5195,111.5692,111.2313,111.281,11647.0
2025-02-06 12:30:00,111.98,112.05,111.83,112.03,8200.0,111.3108,111.3804,111.1617,111.3605,8200.0
2025-02-06 12:40:00,112.01,112.07,111.97,111.99,9499.0,111.3406,111.4003,111.3009,111.3207,9499.0
2025-02-06 12:50:00,111.96,112.04,111.91,112.02,3692.0,111.2909,111.3704,111.2412,111.3506,3692.0
2025-02-06 13:00:00,112.03,112.17,111.92,111.92,15768.0,111.3605,111.4997,111.2512,111.2512,15768.0
2025-02-06 13:10:00,111.92,112.04,111.64,111.73,15323.0,111.2512,111.3704,110.9728,111.0623,15323.0
2025-02-06 13:20:00,111.76,111.82,111.53,111.54,10411.0,111.0921,111.1518,110.8635,110.8734,10411.0
2025-02-06 13:30:00,111.49,111.58,111.42,111.42,12118.0,110.8237,110.9132,110.7541,110.7541,12118.0
2025-02-06 13:40:00,111.42,111.46,111.3,111.36,11154.0,110.7541,110.7939,110.6349,110.6945,11154.0
2025-02-06 13:50:00,111.31,111.32,111.11,111.15,5205.0,110.6448,110.6547,110.446,110.4858,5205.0
2025-02-06 14:00:00,111.15,111.37,111.12,111.3,7131.0,110.4858,110.7044,110.4559,110.6349,7131.0
2025-02-06 14:10:00,111.3,111.36,111.26,111.31,6842.0,110.6349,110.6945,110.5951,110.6448,6842.0
2025-02-06 14:20:00,111.32,111.33,111.18,111.2,10222.0,110.6547,110.6647,110.5156,110.5355,10222.0
2025-02-06 14:30:00,111.18,111.24,110.88,111.12,11592.0,110.5156,110.5752,110.2174,110.4559,11592.0
2025-02-06 14:40:00,111.1,111.15,111.07,111.15,9308.0,110.4361,110.4858,110.4062,110.4858,9308.0
2025-02-06 14:50:00,111.14,111.19,111.0,111.0,10509.0,110.4758,110.5255,110.3367,110.3367,10509.0
2025-02-06 15:00:00,111.0,111.09,110.93,111.08,11104.0,110.3367,110.4261,110.2671,110.4162,11104.0
2025-02-06 15:10:00,111.08,111.28,111.07,111.11,13904.0,110.4162,110.615,110.4062,110.446,13904.0
2025-02-06 15:20:00,111.09,111.24,111.09,111.24,13104.0,110.4261,110.5752,110.4261,110.5752,13104.0
2025-02-06 15:30:00,111.24,111.29,111.13,111.18,16756.0,110.5752,110.6249,110.4659,110.5156,16756.0
2025-02-06 15:40:00,111.21,111.21,110.95,111.03,38243.0,110.5454,110.5454,110.287,110.3665,38243.0
2025-02-06 15:50:00,111.05,111.31,110.9,111.14,93152.0,110.3864,110.6448,110.2373,110.4758,93152.0
2025-02-07 09:30:00,111.57,111.79,110.62,110.72,34629.0,110.9032,111.1219,109.9589,110.0583,34629.0
2025-02-07 09:40:00,110.69,110.95,110.49,110.82,20988.0,110.0285,110.287,109.8297,110.1577,20988.0
2025-02-07 09:50:00,110.86,111.35,110.82,111.04,13670.0,110.1975,110.6846,110.1577,110.3764,13670.0
2025-02-07 10:00:00,111.05,111.15,110.62,111.01,30451.0,110.3864,110.4858,109.9589,110.3466,30451.0
2025-02-07 10:10:00,111.08,111.41,110.93,111.08,20806.0,110.4162,110.7442,110.2671,110.4162,20806.0
2025-02-07 10:20:00,111.11,111.37,110.9,111.3,27163.0,110.446,110.7044,110.2373,110.6349,27163.0
2025-02-07 10:30:00,111.36,111.53,111.18,111.29,15994.0,110.6945,110.8635,110.5156,110.6249,15994.0
2025-02-07 10:40:00,111.27,111.27,110.84,110.91,11704.0,110.605,110.605,110.1776,110.2472,11704.0
2025-02-07 10:50:00,110.9,110.98,110.35,110.64,19421.0,110.2373,110.3168,109.6905,109.9788,19421.0
2025-02-07 11:00:00,110.67,110.82,110.44,110.82,15960.0,110.0086,110.1577,109.78,110.1577,15960.0
2025-02-07 11:10:00,110.96,110.96,110.72,110.96,16958.0,110.2969,110.2969,110.0583,110.2969,16958.0
2025-02-07 11:20:00,110.9,111.06,110.39,110.41,31371.0,110.2373,110.3963,109.7303,109.7502,31371.0
2025-02-07 11:30:00,110.48,110.74,110.45,110.45,11588.0,109.8198,110.0782,109.7899,109.7899,11588.0
2025-02-07 11:40:00,110.42,110.49,110.2,110.22,8706.0,109.7601,109.8297,109.5414,109.5613,8706.0
2025-02-07 11:50:00,110.2,110.24,110.01,110.02,18131.0,109.5414,109.5812,109.3526,109.3625,18131.0
2025-02-07 12:00:00,109.97,110.18,109.91,110.13,15802.0,109.3128,109.5216,109.2532,109.4719,15802.0
2025-02-07 12:10:00,110.09,110.27,109.98,110.27,26011.0,109.4321,109.611,109.3228,109.611,26011.0
2025-02-07 12:20:00,110.27,110.34,109.99,109.99,14499.0,109.611,109.6806,109.3327,109.3327,14499.0
2025-02-07 12:30:00,109.99,110.1,109.94,110.06,71164.0,109.3327,109.442,109.283,109.4023,71164.0
2025-02-07 12:40:00,110.04,110.24,109.94,109.99,29600.0,109.3824,109.5812,109.283,109.3327,29600.0
2025-02-07 12:50:00,109.99,110.01,109.64,109.78,95590.0,109.3327,109.3526,108.9848,109.1239,95590.0
2025-02-07 13:00:00,109.77,109.8,109.63,109.65,19199.0,109.114,109.1438,108.9748,108.9947,19199.0
2025-02-07 13:10:00,109.64,109.74,109.54,109.73,12115.0,108.9848,109.0842,108.8854,109.0742,12115.0
2025-02-07 13:20:00,109.73,109.85,109.52,109.56,14224.0,109.0742,109.1935,108.8655,108.9053,14224.0
2025-02-07 13:30:00,109.52,109.85,109.49,109.73,22263.0,108.8655,109.1935,108.8357,109.0742,22263.0
2025-02-07 13:40:00,109.69,109.69,108.98,109.17,41821.0,109.0345,109.0345,108.3287,108.5176,41821.0
2025-02-07 13:50:00,109.17,109.17,108.74,108.93,30083.0,108.5176,108.5176,108.0902,108.279,30083.0
2025-02-07 14:00:00,108.95,109.1,108.87,108.97,19295.0,108.2989,108.448,108.2194,108.3188,19295.0
2025-02-07 14:10:00,108.94,109.08,108.82,108.97,16313.0,108.289,108.4281,108.1697,108.3188,16313.0
2025-02-07 14:20:00,108.96,108.97,108.77,108.89,24057.0,108.3088,108.3188,108.12,108.2393,24057.0
2025-02-07 14:30:00,108.88,109.06,108.81,109.04,20417.0,108.2293,108.4082,108.1597,108.3884,20417.0
2025-02-07 14:40:00,109.04,109.2,108.98,109.2,13076.0,108.3884,108.5474,108.3287,108.5474,13076.0
2025-02-07 14:50:00,109.17,109.17,108.99,109.04,12758.0,108.5176,108.5176,108.3387,108.3884,12758.0
2025-02-07 15:00:00,109.0,109.09,108.91,108.95,37425.0,108.3486,108.4381,108.2591,108.2989,37425.0
2025-02-07 15:10:00,108.95,109.21,108.89,109.21,44296.0,108.2989,108.5574,108.2393,108.5574,44296.0
2025-02-07 15:20:00,109.18,109.53,109.18,109.51,17737.0,108.5275,108.8754,108.5275,108.8556,17737.0
2025-02-07 15:30:00,109.54,109.76,109.52,109.66,12189.0,108.8854,109.1041,108.8655,109.0047,12189.0
2025-02-07 15:40:00,109.64,109.65,109.51,109.6,15863.0,108.9848,108.9947,108.8556,108.945,15863.0
2025-02-07 15:50:00,109.67,109.84,109.42,109.58,96855.0,109.0146,109.1836,108.7661,108.9251,96855.0
2025-02-10 09:30:00,110.02,110.4,109.44,109.47,15913.0,109.3625,109.7402,108.786,108.8158,15913.0
2025-02-10 09:40:00,109.34,109.75,109.34,109.43,16288.0,108.6866,109.0941,108.6866,108.776,16288.0
2025-02-10 09:50:00,109.42,109.65,109.27,109.59,12249.0,108.7661,108.9947,108.617,108.9351,12249.0
2025-02-10 10:00:00,109.62,110.15,109.59,110.04,20057.0,108.9649,109.4917,108.9351,109.3824,20057.0
2025-02-10 10:10:00,110.04,110.05,109.64,109.65,28770.0,109.3824,109.3923,108.9848,108.9947,28770.0
2025-02-10 10:20:00,109.6,110.2,109.58,110.2,23151.0,108.945,109.5414,108.9251,109.5414,23151.0
2025-02-10 10:30:00,110.2,110.3,109.94,110.0,30488.0,109.5414,109.6408,109.283,109.3426,30488.0
2025-02-10 10:40:00,110.0,110.08,109.84,109.98,37346.0,109.3426,109.4222,109.1836,109.3228,37346.0
2025-02-10 10:50:00,110.03,110.19,109.86,109.92,23258.0,109.3725,109.5315,109.2035,109.2631,23258.0
2025-02-10 11:00:00,109.91,110.15,109.91,110.05,17375.0,109.2532,109.4917,109.2532,109.3923,17375.0
2025-02-10 11:10:00,110.11,110.14,109.91,109.94,11391.0,109.452,109.4818,109.2532,109.283,11391.0
2025-02-10 11:20:00,109.99,110.06,109.92,110.06,14770.0,109.3327,109.4023,109.2631,109.4023,14770.0
2025-02-10 11:30:00,110.08,110.09,109.72,110.03,33817.0,109.4222,109.4321,109.0643,109.3725,33817.0
2025-02-10 11:40:00,110.01,110.21,110.0,110.19,18039.0,109.3526,109.5514,109.3426,109.5315,18039.0
2025-02-10 11:50:00,110.2,110.3,110.19,110.24,3762.0,109.5414,109.6408,109.5315,109.5812,3762.0
2025-02-10 12:00:00,110.25,110.33,110.15,110.18,6232.0,109.5911,109.6707,109.4917,109.5216,6232.0
2025-02-10 12:10:00,110.11,110.24,110.02,110.24,4772.0,109.452,109.5812,109.3625,109.5812,4772.0
2025-02-10 12:20:00,110.21,110.28,110.19,110.2,7496.0,109.5514,109.621,109.5315,109.5414,7496.0
2025-02-10 12:30:00,110.22,110.27,109.99,110.06,8117.0,109.5613,109.611,109.3327,109.4023,8117.0
2025-02-10 12:40:00,110.04,110.12,110.03,110.04,4715.0,109.3824,109.4619,109.3725,109.3824,4715.0
2025-02-10 12:50:00,110.04,110.1,110.0,110.02,6092.0,109.3824,109.442,109.3426,109.3625,6092.0
2025-02-10 13:00:00,110.01,110.14,110.0,110.11,5894.0,109.3526,109.4818,109.3426,109.452,5894.0
2025-02-10 13:10:00,110.13,110.17,110.07,110.09,13024.0,109.4719,109.5116,109.4122,109.4321,13024.0
2025-02-10 13:20:00,110.06,110.14,109.78,109.78,20680.0,109.4023,109.4818,109.1239,109.1239,20680.0
2025-02-10 13:30:00,109.84,109.86,109.78,109.81,3549.0,109.1836,109.2035,109.1239,109.1538,3549.0
2025-02-10 13:40:00,109.84,110.05,109.81,110.05,6423.0,109.1836,109.3923,109.1538,109.3923,6423.0
2025-02-10 13:50:00,110.04,110.09,109.93,109.94,10167.0,109.3824,109.4321,109.2731,109.283,10167.0
2025-02-10 14:00:00,109.91,110.12,109.88,110.12,20741.0,109.2532,109.4619,109.2233,109.4619,20741.0
2025-02-10 14:10:00,110.17,110.36,110.13,110.36,18461.0,109.5116,109.7005,109.4719,109.7005,18461.0
2025-02-10 14:20:00,110.34,110.47,110.33,110.41,8651.0,109.6806,109.8098,109.6707,109.7502,8651.0
2025-02-10 14:30:00,110.47,110.48,110.28,110.3,8546.0,109.8098,109.8198,109.621,109.6408,8546.0
2025-02-10 14:40:00,110.31,110.31,110.11,110.2,20781.0,109.6508,109.6508,109.452,109.5414,20781.0
2025-02-10 14:50:00,110.2,110.28,110.16,110.2,11180.0,109.5414,109.621,109.5017,109.5414,11180.0
2025-02-10 15:00:00,110.2,110.3,110.2,110.26,15592.0,109.5414,109.6408,109.5414,109.6011,15592.0
2025-02-10 15:10:00,110.26,110.26,110.08,110.14,27724.0,109.6011,109.6011,109.4222,109.4818,27724.0
2025-02-10 15:20:00,110.14,110.23,109.97,110.03,27299.0,109.4818,109.5713,109.3128,109.3725,27299.0
2025-02-10 15:30:00,110.03,110.03,109.63,109.66,23739.0,109.3725,109.3725,108.9748,109.0047,23739.0
2025-02-10 15:40:00,109.67,109.87,109.66,109.68,23076.0,109.0146,109.2134,109.0047,109.0245,23076.0
2025-02-10 15:50:00,109.75,109.86,109.39,109.61,104693.0,109.0941,109.2035,108.7363,108.955,104693.0
2025-02-11 09:30:00,108.53,110.02,108.53,109.13,109370.0,107.8814,109.3625,107.8814,108.4778,109370.0
2025-02-11 09:40:00,109.13,109.27,108.66,108.84,37688.0,108.4778,108.617,108.0106,108.1896,37688.0
2025-02-11 09:50:00,108.81,109.17,108.49,108.89,64025.0,108.1597,108.5176,107.8417,108.2393,64025.0
2025-02-11 10:00:00,108.78,108.99,107.31,107.37,23622.0,108.1299,108.3387,106.6687,106.7283,23622.0
2025-02-11 10:10:00,107.39,107.81,107.37,107.69,26602.0,106.7482,107.1657,106.7283,107.0464,26602.0
2025-02-11 10:20:00,107.69,107.79,107.11,107.33,25598.0,107.0464,107.1458,106.4699,106.6886,25598.0
2025-02-11 10:30:00,107.26,107.45,106.95,107.13,56010.0,106.619,106.8079,106.3109,106.4898,56010.0
2025-02-11 10:40:00,107.11,107.67,107.05,107.54,39801.0,106.4699,107.0266,106.4103,106.8973,39801.0
2025-02-11 10:50:00,107.58,107.58,107.18,107.43,102237.0,106.9371,106.9371,106.5395,106.788,102237.0
2025-02-11 11:00:00,107.43,107.52,107.32,107.47,18391.0,106.788,106.8775,106.6786,106.8278,18391.0
2025-02-11 11:10:00,107.47,107.58,107.3,107.57,59038.0,106.8278,106.9371,106.6588,106.9272,59038.0
2025-02-11 11:20:00,107.57,107.61,107.37,107.38,9172.0,106.9272,106.9669,106.7283,106.7383,9172.0
2025-02-11 11:30:00,107.38,107.44,107.13,107.19,42211.0,106.7383,106.7979,106.4898,106.5494,42211.0
2025-02-11 11:40:00,107.19,107.35,107.15,107.21,15332.0,106.5494,106.7085,106.5097,106.5693,15332.0
2025-02-11 11:50:00,107.26,107.39,107.22,107.32,18246.0,106.619,106.7482,106.5792,106.6786,18246.0
2025-02-11 12:00:00,107.29,107.3,107.1,107.3,15992.0,106.6488,106.6588,106.46,106.6588,15992.0
2025-02-11 12:10:00,107.31,107.57,107.29,107.56,15532.0,106.6687,106.9272,106.6488,106.9172,15532.0
2025-02-11 12:20:00,107.58,107.59,107.1,107.32,35090.0,106.9371,106.947,106.46,106.6786,35090.0
2025-02-11 12:30:00,107.32,107.47,107.27,107.3,13104.0,106.6786,106.8278,106.6289,106.6588,13104.0
2025-02-11 12:40:00,107.32,107.47,107.3,107.36,23191.0,106.6786,106.8278,106.6588,106.7184,23191.0
2025-02-11 12:50:00,107.33,107.33,106.96,107.0,15242.0,106.6886,106.6886,106.3208,106.3606,15242.0
2025-02-11 13:00:00,106.97,107.13,106.88,107.1,29022.0,106.3307,106.4898,106.2413,106.46,29022.0
2025-02-11 13:10:00,107.1,107.34,107.1,107.29,46816.0,106.46,106.6985,106.46,106.6488,46816.0
2025-02-11 13:20:00,107.29,107.35,107.07,107.13,30266.0,106.6488,106.7085,106.4301,106.4898,30266.0
2025-02-11 13:30:00,107.13,107.31,106.93,107.22,73567.0,106.4898,106.6687,106.291,106.5792,73567.0
2025-02-11 13:40:00,107.22,107.22,106.93,107.07,23896.0,106.5792,106.5792,106.291,106.4301,23896.0
2025-02-11 13:50:00,107.09,107.3,107.07,107.08,20114.0,106.45,106.6588,106.4301,106.4401,20114.0
2025-02-11 14:00:00,107.07,107.41,106.99,107.29,43213.0,106.4301,106.7681,106.3506,106.6488,43213.0
2025-02-11 14:10:00,107.29,107.34,107.15,107.2,20341.0,106.6488,106.6985,106.5097,106.5594,20341.0
2025-02-11 14:20:00,107.18,107.45,107.1,107.37,20152.0,106.5395,106.8079,106.46,106.7283,20152.0
2025-02-11 14:30:00,107.38,107.68,107.38,107.68,20799.0,106.7383,107.0365,106.7383,107.0365,20799.0
2025-02-11 14:40:00,107.68,107.84,107.5,107.59,47304.0,107.0365,107.1955,106.8576,106.947,47304.0
2025-02-11 14:50:00,107.54,107.54,107.12,107.14,60905.0,106.8973,106.8973,106.4798,106.4997,60905.0
2025-02-11 15:00:00,107.15,107.39,107.14,107.35,90663.0,106.5097,106.7482,106.4997,106.7085,90663.0
2025-02-11 15:10:00,107.38,107.63,107.37,107.53,39734.0,106.7383,106.9868,106.7283,106.8874,39734.0
2025-02-11 15:20:00,107.53,107.64,107.44,107.56,54352.0,106.8874,106.9967,106.7979,106.9172,54352.0
2025-02-11 15:30:00,107.56,107.84,107.56,107.65,59676.0,106.9172,107.1955,106.9172,107.0067,59676.0
2025-02-11 15:40:00,107.63,107.63,107.21,107.25,101371.0,106.9868,106.9868,106.5693,106.6091,101371.0
2025-02-11 15:50:00,107.26,107.38,106.91,107.1,234104.0,106.619,106.7383,106.2711,106.46,234104.0
2025-02-12 09:30:00,106.42,107.68,106.42,107.65,38760.0,105.784,107.0365,105.784,107.0067,38760.0
2025-02-12 09:40:00,107.62,107.76,107.19,107.61,43188.0,106.9769,107.116,106.5494,106.9669,43188.0
2025-02-12 09:50:00,107.6,107.91,107.46,107.77,69200.0,106.957,107.2651,106.8178,107.126,69200.0
2025-02-12 10:00:00,107.77,108.07,107.46,108.03,48794.0,107.126,107.4242,106.8178,107.3844,48794.0
2025-02-12 10:10:00,108.0,108.03,107.47,107.71,71691.0,107.3546,107.3844,106.8278,107.0663,71691.0
2025-02-12 10:20:00,107.69,107.83,107.43,107.66,43401.0,107.0464,107.1856,106.788,107.0166,43401.0
2025-02-12 10:30:00,107.67,108.39,107.65,108.22,39099.0,107.0266,107.7423,107.0067,107.5733,39099.0
2025-02-12 10:40:00,108.36,108.6,107.92,108.0,18915.0,107.7124,107.951,107.2751,107.3546,18915.0
2025-02-12 10:50:00,108.05,108.13,107.79,108.13,27049.0,107.4043,107.4838,107.1458,107.4838,27049.0
2025-02-12 11:00:00,108.04,108.17,107.76,107.88,13939.0,107.3943,107.5236,107.116,107.2353,13939.0
2025-02-12 11:10:00,107.89,107.96,107.62,107.65,21573.0,107.2452,107.3148,106.9769,107.0067,21573.0
2025-02-12 11:20:00,107.7,107.95,107.59,107.64,40850.0,107.0564,107.3049,106.947,106.9967,40850.0
2025-02-12 11:30:00,107.62,107.72,107.47,107.68,9278.0,106.9769,107.0763,106.8278,107.0365,9278.0
2025-02-12 11:40:00,107.69,107.78,107.52,107.74,23474.0,107.0464,107.1359,106.8775,107.0961,23474.0
2025-02-12 11:50:00,107.72,107.87,107.65,107.83,15693.0,107.0763,107.2254,107.0067,107.1856,15693.0
2025-02-12 12:00:00,107.79,107.99,107.74,107.87,31954.0,107.1458,107.3446,107.0961,107.2254,31954.0
2025-02-12 12:10:00,107.84,108.2,107.82,108.09,34833.0,107.1955,107.5534,107.1757,107.444,34833.0
2025-02-12 12:20:00,108.01,108.13,107.8,108.0,41833.0,107.3645,107.4838,107.1558,107.3546,41833.0
2025-02-12 12:30:00,107.95,108.34,107.8,107.82,79888.0,107.3049,107.6926,107.1558,107.1757,79888.0
2025-02-12 12:40:00,107.84,108.29,107.84,108.1,43912.0,107.1955,107.6429,107.1955,107.454,43912.0
2025-02-12 12:50:00,108.12,108.13,107.81,107.95,22273.0,107.4739,107.4838,107.1657,107.3049,22273.0
2025-02-12 13:00:00,107.94,108.03,107.77,107.8,28875.0,107.2949,107.3844,107.126,107.1558,28875.0
2025-02-12 13:10:00,107.78,107.8,107.56,107.75,21570.0,107.1359,107.1558,106.9172,107.1061,21570.0
2025-02-12 13:20:00,107.75,107.81,107.59,107.68,16497.0,107.1061,107.1657,106.947,107.0365,16497.0
2025-02-12 13:30:00,107.67,107.86,107.63,107.8,25290.0,107.0266,107.2154,106.9868,107.1558,25290.0
2025-02-12 13:40:00,107.79,108.0,107.67,107.82,38535.0,107.1458,107.3546,107.0266,107.1757,38535.0
2025-02-12 13:50:00,107.82,107.96,107.82,107.94,13747.0,107.1757,107.3148,107.1757,107.2949,13747.0
2025-02-12 14:00:00,107.94,108.32,107.88,108.15,85793.0,107.2949,107.6727,107.2353,107.5037,85793.0
2025-02-12 14:10:00,108.15,108.18,107.95,108.0,79263.0,107.5037,107.5335,107.3049,107.3546,79263.0
2025-02-12 14:20:00,108.0,108.04,107.86,108.02,24538.0,107.3546,107.3943,107.2154,107.3745,24538.0
2025-02-12 14:30:00,108.02,108.08,107.88,108.03,20250.0,107.3745,107.4341,107.2353,107.3844,20250.0
2025-02-12 14:40:00,108.04,108.29,107.82,108.23,33656.0,107.3943,107.6429,107.1757,107.5832,33656.0
2025-02-12 14:50:00,108.23,108.29,108.0,108.08,33495.0,107.5832,107.6429,107.3546,107.4341,33495.0
2025-02-12 15:00:00,108.09,108.21,108.03,108.1,37069.0,107.444,107.5633,107.3844,107.454,37069.0
2025-02-12 15:10:00,108.1,108.2,108.02,108.13,26128.0,107.454,107.5534,107.3745,107.4838,26128.0
2025-02-12 15:20:00,108.16,108.23,108.06,108.08,34242.0,107.5136,107.5832,107.4142,107.4341,34242.0
2025-02-12 15:30:00,108.08,108.26,107.99,108.13,44022.0,107.4341,107.613,107.3446,107.4838,44022.0
2025-02-12 15:40:00,108.14,108.3,108.11,108.3,48240.0,107.4937,107.6528,107.4639,107.6528,48240.0
2025-02-12 15:50:00,108.35,108.99,108.14,108.85,257487.0,107.7025,108.3387,107.4937,108.1995,257487.0
2025-02-13 09:30:00,108.55,108.55,103.9,107.01,280544.0,107.9013,107.9013,103.2791,106.3705,280544.0
2025-02-13 09:40:00,106.99,108.78,106.04,106.21,148778.0,106.3506,108.1299,105.4063,105.5753,148778.0
2025-02-13 09:50:00,106.24,106.93,105.78,106.26,83436.0,105.6051,106.291,105.1479,105.625,83436.0
2025-02-13 10:00:00,106.47,106.76,105.39,105.85,56238.0,105.8337,106.122,104.7602,105.2174,56238.0
2025-02-13 10:10:00,105.75,105.85,105.09,105.7,128368.0,105.118,105.2174,104.462,105.0683,128368.0
2025-02-13 10:20:00,105.59,106.29,105.13,105.97,51806.0,104.959,105.6548,104.5017,105.3367,51806.0
2025-02-13 10:30:00,105.92,106.01,105.56,105.64,53426.0,105.287,105.3765,104.9292,105.0087,53426.0
2025-02-13 10:40:00,105.66,105.95,105.58,105.76,39642.0,105.0286,105.3168,104.949,105.128,39642.0
2025-02-13 10:50:00,105.73,106.08,105.52,105.7,42148.0,105.0982,105.4461,104.8894,105.0683,42148.0
2025-02-13 11:00:00,105.65,105.94,105.45,105.84,25436.0,105.0186,105.3069,104.8198,105.2075,25436.0
2025-02-13 11:10:00,105.75,106.02,105.7,105.75,16083.0,105.118,105.3864,105.0683,105.118,16083.0
2025-02-13 11:20:00,105.79,105.82,105.14,105.45,29724.0,105.1578,105.1876,104.5117,104.8198,29724.0
2025-02-13 11:30:00,105.47,105.8,105.43,105.73,21092.0,104.8397,105.1677,104.7999,105.0982,21092.0
2025-02-13 11:40:00,105.73,105.81,105.48,105.53,29135.0,105.0982,105.1777,104.8496,104.8993,29135.0
2025-02-13 11:50:00,105.47,105.84,105.43,105.52,20566.0,104.8397,105.2075,104.7999,104.8894,20566.0
2025-02-13 12:00:00,105.5,105.51,104.84,104.94,160793.0,104.8695,104.8795,104.2135,104.3129,160793.0
2025-02-13 12:10:00,104.86,105.21,104.66,104.67,58063.0,104.2333,104.5813,104.0345,104.0445,58063.0
2025-02-13 12:20:00,104.81,105.07,104.62,105.03,68005.0,104.1836,104.4421,103.9948,104.4023,68005.0
2025-02-13 12:30:00,104.98,105.04,103.45,103.45,81874.0,104.3526,104.4123,102.8318,102.8318,81874.0
2025-02-13 12:40:00,103.58,103.84,103.31,103.66,40183.0,102.961,103.2194,102.6926,103.0405,40183.0
2025-02-13 12:50:00,103.65,103.79,103.32,103.63,35665.0,103.0306,103.1697,102.7026,103.0107,35665.0
2025-02-13 13:00:00,103.6,103.88,103.54,103.82,25141.0,102.9809,103.2592,102.9212,103.1996,25141.0
2025-02-13 13:10:00,103.82,104.03,103.57,103.96,83231.0,103.1996,103.4083,102.9511,103.3387,83231.0
2025-02-13 13:20:00,104.0,104.19,103.89,104.0,69075.0,103.3785,103.5674,103.2691,103.3785,69075.0
2025-02-13 13:30:00,103.99,104.21,103.73,103.86,39991.0,103.3685,103.5872,103.1101,103.2393,39991.0
2025-02-13 13:40:00,103.86,104.48,103.8,104.43,43367.0,103.2393,103.8556,103.1797,103.8059,43367.0
2025-02-13 13:50:00,104.34,104.46,104.0,104.28,31872.0,103.7165,103.8357,103.3785,103.6568,31872.0
2025-02-13 14:00:00,104.28,104.53,104.16,104.37,13562.0,103.6568,103.9053,103.5375,103.7463,13562.0
2025-02-13 14:10:00,104.36,104.46,104.24,104.31,15210.0,103.7363,103.8357,103.6171,103.6866,15210.0
2025-02-13 14:20:00,104.31,104.31,103.93,104.18,22894.0,103.6866,103.6866,103.3089,103.5574,22894.0
2025-02-13 14:30:00,104.21,104.44,104.14,104.3,51965.0,103.5872,103.8159,103.5177,103.6767,51965.0
2025-02-13 14:40:00,104.32,104.36,103.97,104.01,53322.0,103.6966,103.7363,103.3487,103.3884,53322.0
2025-02-13 14:50:00,104.02,104.59,103.97,104.53,19603.0,103.3984,103.965,103.3487,103.9053,19603.0
2025-02-13 15:00:00,104.47,104.6,104.33,104.34,23605.0,103.8457,103.9749,103.7065,103.7165,23605.0
2025-02-13 15:10:00,104.34,104.47,104.1,104.47,31386.0,103.7165,103.8457,103.4779,103.8457,31386.0
2025-02-13 15:20:00,104.45,104.45,103.9,104.14,35857.0,103.8258,103.8258,103.2791,103.5177,35857.0
2025-02-13 15:30:00,104.15,104.46,104.05,104.23,94160.0,103.5276,103.8357,103.4282,103.6071,94160.0
2025-02-13 15:40:00,104.21,104.32,104.15,104.29,65654.0,103.5872,103.6966,103.5276,103.6668,65654.0
2025-02-13 15:50:00,104.27,104.46,104.04,104.12,332157.0,103.6469,103.8357,103.4182,103.4978,332157.0
2025-02-14 09:30:00,105.28,106.27,104.98,105.46,113936.0,104.6508,105.6349,104.3526,104.8298,113936.0
2025-02-14 09:40:00,105.74,107.0,105.4,106.75,35256.0,105.1081,106.3606,104.7701,106.1121,35256.0
2025-02-14 09:50:00,106.85,106.85,106.19,106.42,58446.0,106.2115,106.2115,105.5554,105.784,58446.0
2025-02-14 10:00:00,106.4,106.49,105.59,105.78,40802.0,105.7641,105.8536,104.959,105.1479,40802.0
2025-02-14 10:10:00,105.83,105.88,104.91,105.06,25420.0,105.1976,105.2473,104.2831,104.4322,25420.0
2025-02-14 10:20:00,105.03,105.14,104.71,104.88,56438.0,104.4023,104.5117,104.0842,104.2532,56438.0
2025-02-14 10:30:00,104.86,105.56,104.86,105.42,45398.0,104.2333,104.9292,104.2333,104.79,45398.0
2025-02-14 10:40:00,105.53,105.56,105.24,105.47,33825.0,104.8993,104.9292,104.6111,104.8397,33825.0
2025-02-14 10:50:00,105.5,105.71,105.39,105.7,15936.0,104.8695,105.0783,104.7602,105.0683,15936.0
2025-02-14 11:00:00,105.63,106.22,105.55,106.17,19946.0,104.9987,105.5852,104.9192,105.5355,19946.0
2025-02-14 11:10:00,106.17,106.21,105.89,105.98,48110.0,105.5355,105.5753,105.2572,105.3467,48110.0
2025-02-14 11:20:00,106.0,106.1,105.89,106.05,23459.0,105.3665,105.4659,105.2572,105.4162,23459.0
2025-02-14 11:30:00,105.97,106.57,105.97,106.55,46697.0,105.3367,105.9331,105.3367,105.9132,46697.0
2025-02-14 11:40:00,106.54,106.71,106.43,106.43,15899.0,105.9033,106.0723,105.794,105.794,15899.0
2025-02-14 11:50:00,106.4,106.69,106.4,106.46,14363.0,105.7641,106.0524,105.7641,105.8238,14363.0
2025-02-14 12:00:00,106.51,106.58,106.32,106.53,10415.0,105.8735,105.9431,105.6846,105.8934,10415.0
2025-02-14 12:10:00,106.36,106.44,106.19,106.44,16685.0,105.7244,105.8039,105.5554,105.8039,16685.0
2025-02-14 12:20:00,106.43,106.51,106.35,106.43,10890.0,105.794,105.8735,105.7144,105.794,10890.0
2025-02-14 12:30:00,106.4,106.43,106.15,106.34,13640.0,105.7641,105.794,105.5156,105.7045,13640.0
2025-02-14 12:40:00,106.33,106.39,106.17,106.25,20667.0,105.6946,105.7542,105.5355,105.615,20667.0
2025-02-14 12:50:00,106.26,106.37,106.2,106.2,17075.0,105.625,105.7343,105.5653,105.5653,17075.0
2025-02-14 13:00:00,106.2,106.25,106.14,106.2,8437.0,105.5653,105.615,105.5057,105.5653,8437.0
2025-02-14 13:10:00,106.2,106.2,106.0,106.12,8476.0,105.5653,105.5653,105.3665,105.4858,8476.0
2025-02-14 13:20:00,106.09,106.21,106.03,106.03,15005.0,105.456,105.5753,105.3964,105.3964,15005.0
2025-02-14 13:30:00,106.07,106.37,106.02,106.37,18019.0,105.4361,105.7343,105.3864,105.7343,18019.0
2025-02-14 13:40:00,106.32,106.45,106.26,106.28,8080.0,105.6846,105.8138,105.625,105.6449,8080.0
2025-02-14 13:50:00,106.34,106.39,106.19,106.22,8171.0,105.7045,105.7542,105.5554,105.5852,8171.0
2025-02-14 14:00:00,106.22,106.32,106.19,106.32,7740.0,105.5852,105.6846,105.5554,105.6846,7740.0
2025-02-14 14:10:00,106.32,106.41,106.0,106.03,15099.0,105.6846,105.7741,105.3665,105.3964,15099.0
2025-02-14 14:20:00,106.0,106.28,105.94,106.2,41457.0,105.3665,105.6449,105.3069,105.5653,41457.0
2025-02-14 14:30:00,106.25,106.37,106.18,106.34,6391.0,105.615,105.7343,105.5455,105.7045,6391.0
2025-02-14 14:40:00,106.34,106.34,106.14,106.17,16064.0,105.7045,105.7045,105.5057,105.5355,16064.0
2025-02-14 14:50:00,106.17,106.33,106.12,106.29,9727.0,105.5355,105.6946,105.4858,105.6548,9727.0
2025-02-14 15:00:00,106.29,106.44,106.24,106.43,13434.0,105.6548,105.8039,105.6051,105.794,13434.0
2025-02-14 15:10:00,106.43,106.46,106.31,106.41,24117.0,105.794,105.8238,105.6747,105.7741,24117.0
2025-02-14 15:20:00,106.41,106.41,105.99,106.06,22852.0,105.7741,105.7741,105.3566,105.4262,22852.0
2025-02-14 15:30:00,106.07,106.07,105.78,106.0,25261.0,105.4361,105.4361,105.1479,105.3665,25261.0
2025-02-14 15:40:00,106.05,106.09,105.78,105.79,42785.0,105.4162,105.456,105.1479,105.1578,42785.0
2025-02-14 15:50:00,105.82,105.96,105.58,105.63,146869.0,105.1876,105.3268,104.949,104.9987,146869.0
2025-02-18 09:30:00,105.64,106.52,105.46,106.35,39636.0,105.0087,105.8834,104.8298,105.7144,39636.0
2025-02-18 09:40:00,106.34,106.94,106.34,106.88,20581.0,105.7045,106.3009,105.7045,106.2413,20581.0
2025-02-18 09:50:00,106.82,107.0,106.7,106.89,41184.0,106.1816,106.3606,106.0624,106.2512,41184.0
2025-02-18 10:00:00,106.89,106.97,106.44,106.53,35866.0,106.2512,106.3307,105.8039,105.8934,35866.0
2025-02-18 10:10:00,106.56,106.56,106.13,106.13,7758.0,105.9232,105.9232,105.4958,105.4958,7758.0
2025-02-18 10:20:00,106.11,106.38,106.1,106.37,30364.0,105.4759,105.7443,105.4659,105.7343,30364.0
2025-02-18 10:30:00,106.32,106.45,106.27,106.37,10837.0,105.6846,105.8138,105.6349,105.7343,10837.0
2025-02-18 10:40:00,106.33,106.36,105.93,106.34,20717.0,105.6946,105.7244,105.297,105.7045,20717.0
2025-02-18 10:50:00,106.3,106.55,106.29,106.39,15586.0,105.6647,105.9132,105.6548,105.7542,15586.0
2025-02-18 11:00:00,106.39,106.42,106.07,106.28,21300.0,105.7542,105.784,105.4361,105.6449,21300.0
2025-02-18 11:10:00,106.21,106.25,105.96,105.98,7772.0,105.5753,105.615,105.3268,105.3467,7772.0
2025-02-18 11:20:00,106.04,106.14,105.97,106.11,9371.0,105.4063,105.5057,105.3367,105.4759,9371.0
2025-02-18 11:30:00,106.13,106.2,106.04,106.16,8906.0,105.4958,105.5653,105.4063,105.5256,8906.0
2025-02-18 11:40:00,106.12,106.28,106.1,106.28,9836.0,105.4858,105.6449,105.4659,105.6449,9836.0
2025-02-18 11:50:00,106.33,106.39,106.26,106.32,9247.0,105.6946,105.7542,105.625,105.6846,9247.0
2025-02-18 12:00:00,106.34,106.59,106.28,106.5,7814.0,105.7045,105.953,105.6449,105.8635,7814.0
2025-02-18 12:10:00,106.45,106.61,106.45,106.55,10356.0,105.8138,105.9729,105.8138,105.9132,10356.0
2025-02-18 12:20:00,106.55,106.81,106.55,106.69,34610.0,105.9132,106.1717,105.9132,106.0524,34610.0
2025-02-18 12:30:00,106.69,106.7,106.35,106.36,7924.0,106.0524,106.0624,105.7144,105.7244,7924.0
2025-02-18 12:40:00,106.35,106.4,106.27,106.27,5209.0,105.7144,105.7641,105.6349,105.6349,5209.0
2025-02-18 12:50:00,106.27,106.31,106.19,106.23,21609.0,105.6349,105.6747,105.5554,105.5952,21609.0
2025-02-18 13:00:00,106.27,106.33,106.22,106.26,26468.0,105.6349,105.6946,105.5852,105.625,26468.0
2025-02-18 13:10:00,106.26,106.37,106.25,106.34,20251.0,105.625,105.7343,105.615,105.7045,20251.0
2025-02-18 13:20:00,106.34,106.52,106.32,106.48,26222.0,105.7045,105.8834,105.6846,105.8437,26222.0
2025-02-18 13:30:00,106.48,106.56,106.46,106.46,20524.0,105.8437,105.9232,105.8238,105.8238,20524.0
2025-02-18 13:40:00,106.45,106.51,106.36,106.39,13031.0,105.8138,105.8735,105.7244,105.7542,13031.0
2025-02-18 13:50:00,106.39,106.45,106.27,106.37,28345.0,105.7542,105.8138,105.6349,105.7343,28345.0
2025-02-18 14:00:00,106.37,106.48,106.24,106.34,22792.0,105.7343,105.8437,105.6051,105.7045,22792.0
2025-02-18 14:10:00,106.33,106.46,106.27,106.39,27786.0,105.6946,105.8238,105.6349,105.7542,27786.0
2025-02-18 14:20:00,106.39,106.52,106.37,106.44,27201.0,105.7542,105.8834,105.7343,105.8039,27201.0
2025-02-18 14:30:00,106.42,106.52,106.31,106.47,27957.0,105.784,105.8834,105.6747,105.8337,27957.0
2025-02-18 14:40:00,106.47,106.54,106.41,106.5,19776.0,105.8337,105.9033,105.7741,105.8635,19776.0
2025-02-18 14:50:00,106.53,106.69,106.5,106.62,25628.0,105.8934,106.0524,105.8635,105.9828,25628.0
2025-02-18 15:00:00,106.62,106.66,106.51,106.61,27223.0,105.9828,106.0226,105.8735,105.9729,27223.0
2025-02-18 15:10:00,106.59,106.7,106.58,106.67,18103.0,105.953,106.0624,105.9431,106.0325,18103.0
2025-02-18 15:20:00,106.68,106.74,106.63,106.63,20582.0,106.0425,106.1021,105.9928,105.9928,20582.0
2025-02-18 15:30:00,106.63,106.77,106.63,106.74,36177.0,105.9928,106.1319,105.9928,106.1021,36177.0
2025-02-18 15:40:00,106.73,106.94,106.56,106.94,50966.0,106.0922,106.3009,105.9232,106.3009,50966.0
2025-02-18 15:50:00,106.95,107.09,106.66,107.08,103402.0,106.3109,106.45,106.0226,106.4401,103402.0
2025-02-19 09:30:00,106.51,106.77,106.01,106.26,39468.0,105.8735,106.1319,105.3765,105.625,39468.0
2025-02-19 09:40:00,106.4,106.59,106.24,106.39,10521.0,105.7641,105.953,105.6051,105.7542,10521.0
2025-02-19 09:50:00,106.34,106.52,106.21,106.41,30413.0,105.7045,105.8834,105.5753,105.7741,30413.0
2025-02-19 10:00:00,106.45,106.85,106.45,106.83,45969.0,105.8138,106.2115,105.8138,106.1916,45969.0
2025-02-19 10:10:00,106.83,106.93,106.73,106.78,34712.0,106.1916,106.291,106.0922,106.1419,34712.0
2025-02-19 10:20:00,106.78,107.04,106.68,106.72,22209.0,106.1419,106.4003,106.0425,106.0822,22209.0
2025-02-19 10:30:00,106.64,106.93,106.64,106.76,17006.0,106.0027,106.291,106.0027,106.122,17006.0
2025-02-19 10:40:00,106.76,106.76,106.34,106.47,19520.0,106.122,106.122,105.7045,105.8337,19520.0
2025-02-19 10:50:00,106.42,106.55,106.36,106.55,15014.0,105.784,105.9132,105.7244,105.9132,15014.0
2025-02-19 11:00:00,106.55,106.76,106.47,106.7,16237.0,105.9132,106.122,105.8337,106.0624,16237.0
2025-02-19 11:10:00,106.75,106.8,106.42,106.48,17676.0,106.1121,106.1618,105.784,105.8437,17676.0
2025-02-19 11:20:00,106.42,106.5,106.36,106.46,6775.0,105.784,105.8635,105.7244,105.8238,6775.0
2025-02-19 11:30:00,106.45,106.56,106.42,106.52,14568.0,105.8138,105.9232,105.784,105.8834,14568.0
2025-02-19 11:40:00,106.57,106.78,106.57,106.66,14444.0,105.9331,106.1419,105.9331,106.0226,14444.0
2025-02-19 11:50:00,106.66,106.78,106.65,106.75,8114.0,106.0226,106.1419,106.0127,106.1121,8114.0
2025-02-19 12:00:00,106.77,106.98,106.76,106.91,9766.0,106.1319,106.3407,106.122,106.2711,9766.0
2025-02-19 12:10:00,106.93,106.93,106.64,106.64,6088.0,106.291,106.291,106.0027,106.0027,6088.0
2025-02-19 12:20:00,106.67,106.67,106.38,106.4,7503.0,106.0325,106.0325,105.7443,105.7641,7503.0
2025-02-19 12:30:00,106.4,106.58,106.36,106.56,18599.0,105.7641,105.9431,105.7244,105.9232,18599.0
2025-02-19 12:40:00,106.59,106.71,106.51,106.62,22953.0,105.953,106.0723,105.8735,105.9828,22953.0
2025-02-19 12:50:00,106.64,106.7,106.61,106.65,13689.0,106.0027,106.0624,105.9729,106.0127,13689.0
2025-02-19 13:00:00,106.63,106.73,106.51,106.55,21252.0,105.9928,106.0922,105.8735,105.9132,21252.0
2025-02-19 13:10:00,106.55,106.86,106.51,106.83,23354.0,105.9132,106.2214,105.8735,106.1916,23354.0
2025-02-19 13:20:00,106.83,106.97,106.78,106.95,14266.0,106.1916,106.3307,106.1419,106.3109,14266.0
2025-02-19 13:30:00,106.96,107.13,106.96,106.96,14001.0,106.3208,106.4898,106.3208,106.3208,14001.0
2025-02-19 13:40:00,106.97,107.12,106.96,107.07,8483.0,106.3307,106.4798,106.3208,106.4301,8483.0
2025-02-19 13:50:00,107.09,107.1,106.79,106.94,28995.0,106.45,106.46,106.1518,106.3009,28995.0
2025-02-19 14:00:00,106.94,107.02,106.86,106.97,17414.0,106.3009,106.3804,106.2214,106.3307,17414.0
2025-02-19 14:10:00,107.0,107.14,106.97,107.11,14846.0,106.3606,106.4997,106.3307,106.4699,14846.0
2025-02-19 14:20:00,107.11,107.19,107.04,107.08,16209.0,106.4699,106.5494,106.4003,106.4401,16209.0
2025-02-19 14:30:00,107.08,107.13,107.03,107.06,13048.0,106.4401,106.4898,106.3904,106.4202,13048.0
2025-02-19 14:40:00,107.05,107.19,107.0,107.18,17496.0,106.4103,106.5494,106.3606,106.5395,17496.0
2025-02-19 14:50:00,107.19,107.27,107.15,107.23,13923.0,106.5494,106.6289,106.5097,106.5892,13923.0
2025-02-19 15:00:00,107.24,107.26,106.9,106.92,16282.0,106.5991,106.619,106.2612,106.281,16282.0
2025-02-19 15:10:00,106.92,107.06,106.92,106.96,13189.0,106.281,106.4202,106.281,106.3208,13189.0
2025-02-19 15:20:00,106.96,107.07,106.83,106.92,20844.0,106.3208,106.4301,106.1916,106.281,20844.0
2025-02-19 15:30:00,106.92,106.99,106.79,106.83,19215.0,106.281,106.3506,106.1518,106.1916,19215.0
2025-02-19 15:40:00,106.83,106.88,106.71,106.84,25360.0,106.1916,106.2413,106.0723,106.2015,25360.0
2025-02-19 15:50:00,106.89,107.02,106.53,106.56,108562.0,106.2512,106.3804,105.8934,105.9232,108562.0
2025-02-20 09:30:00,106.72,106.9,106.3,106.34,20540.0,106.0822,106.2612,105.6647,105.7045,20540.0
2025-02-20 09:40:00,106.19,106.48,106.15,106.35,21183.0,105.5554,105.8437,105.5156,105.7144,21183.0
2025-02-20 09:50:00,106.34,106.89,106.3,106.63,22746.0,105.7045,106.2512,105.6647,105.9928,22746.0
2025-02-20 10:00:00,106.66,106.81,106.24,106.3,53299.0,106.0226,106.1717,105.6051,105.6647,53299.0
2025-02-20 10:10:00,106.3,106.53,106.13,106.2,43155.0,105.6647,105.8934,105.4958,105.5653,43155.0
2025-02-20 10:20:00,106.18,106.44,106.13,106.31,37407.0,105.5455,105.8039,105.4958,105.6747,37407.0
2025-02-20 10:30:00,106.27,106.46,106.06,106.17,34447.0,105.6349,105.8238,105.4262,105.5355,34447.0
2025-02-20 10:40:00,106.16,106.22,105.85,105.85,72005.0,105.5256,105.5852,105.2174,105.2174,72005.0
2025-02-20 10:50:00,105.88,105.88,104.86,104.92,21520.0,105.2473,105.2473,104.2333,104.293,21520.0
2025-02-20 11:00:00,104.94,104.94,104.5,104.88,24256.0,104.3129,104.3129,103.8755,104.2532,24256.0
2025-02-20 11:10:00,104.88,104.93,104.43,104.45,28404.0,104.2532,104.3029,103.8059,103.8258,28404.0
2025-02-20 11:20:00,104.45,104.52,104.3,104.33,20202.0,103.8258,103.8954,103.6767,103.7065,20202.0
2025-02-20 11:30:00,104.39,104.59,104.25,104.59,40367.0,103.7662,103.965,103.627,103.965,40367.0
2025-02-20 11:40:00,104.56,104.71,104.5,104.64,13143.0,103.9351,104.0842,103.8755,104.0147,13143.0
2025-02-20 11:50:00,104.65,104.99,104.65,104.84,28167.0,104.0246,104.3626,104.0246,104.2135,28167.0
2025-02-20 12:00:00,104.82,104.99,104.71,104.99,9666.0,104.1936,104.3626,104.0842,104.3626,9666.0
2025-02-20 12:10:00,105.01,105.06,104.93,105.04,12635.0,104.3825,104.4322,104.3029,104.4123,12635.0
2025-02-20 12:20:00,105.06,105.09,104.88,104.98,13068.0,104.4322,104.462,104.2532,104.3526,13068.0
2025-02-20 12:30:00,104.96,105.06,104.94,104.95,14864.0,104.3328,104.4322,104.3129,104.3228,14864.0
2025-02-20 12:40:00,104.96,105.06,104.92,104.92,13117.0,104.3328,104.4322,104.293,104.293,13117.0
2025-02-20 12:50:00,104.92,104.92,104.75,104.78,14556.0,104.293,104.293,104.124,104.1538,14556.0
2025-02-20 13:00:00,104.78,105.05,104.77,105.02,15462.0,104.1538,104.4222,104.1439,104.3924,15462.0
2025-02-20 13:10:00,105.06,105.08,104.91,104.94,10731.0,104.4322,104.452,104.2831,104.3129,10731.0
2025-02-20 13:20:00,104.94,105.12,104.93,105.0,12519.0,104.3129,104.4918,104.3029,104.3725,12519.0
2025-02-20 13:30:00,105.0,105.14,105.0,105.1,15655.0,104.3725,104.5117,104.3725,104.4719,15655.0
2025-02-20 13:40:00,105.1,105.11,105.01,105.07,10557.0,104.4719,104.4819,104.3825,104.4421,10557.0
2025-02-20 13:50:00,105.06,105.17,105.01,105.07,12815.0,104.4322,104.5415,104.3825,104.4421,12815.0
2025-02-20 14:00:00,105.07,105.19,105.06,105.19,6314.0,104.4421,104.5614,104.4322,104.5614,6314.0
2025-02-20 14:10:00,105.17,105.26,105.16,105.23,9284.0,104.5415,104.631,104.5316,104.6011,9284.0
2025-02-20 14:20:00,105.26,105.36,105.18,105.18,10086.0,104.631,104.7304,104.5514,104.5514,10086.0
2025-02-20 14:30:00,105.16,105.21,105.13,105.2,13724.0,104.5316,104.5813,104.5017,104.5713,13724.0
2025-02-20 14:40:00,105.22,105.33,105.2,105.33,12056.0,104.5912,104.7005,104.5713,104.7005,12056.0
2025-02-20 14:50:00,105.33,105.52,105.32,105.42,17128.0,104.7005,104.8894,104.6906,104.79,17128.0
2025-02-20 15:00:00,105.42,105.43,105.27,105.29,13251.0,104.79,104.7999,104.6409,104.6608,13251.0
2025-02-20 15:10:00,105.34,105.44,105.34,105.43,14142.0,104.7105,104.8099,104.7105,104.7999,14142.0
2025-02-20 15:20:00,105.43,105.61,105.43,105.46,24933.0,104.7999,104.9789,104.7999,104.8298,24933.0
2025-02-20 15:30:00,105.46,105.63,105.44,105.52,24757.0,104.8298,104.9987,104.8099,104.8894,24757.0
2025-02-20 15:40:00,105.56,105.83,105.55,105.83,40700.0,104.9292,105.1976,104.9192,105.1976,40700.0
2025-02-20 15:50:00,105.83,105.98,105.45,105.6,162548.0,105.1976,105.3467,104.8198,104.9689,162548.0
2025-02-21 09:30:00,105.29,106.26,105.17,105.36,88613.0,104.6608,105.625,104.5415,104.7304,88613.0
2025-02-21 09:40:00,105.49,105.72,105.39,105.57,46794.0,104.8596,105.0882,104.7602,104.9391,46794.0
2025-02-21 09:50:00,105.55,105.68,105.32,105.57,34840.0,104.9192,105.0484,104.6906,104.9391,34840.0
2025-02-21 10:00:00,105.47,105.57,105.14,105.34,14992.0,104.8397,104.9391,104.5117,104.7105,14992.0
2025-02-21 10:10:00,105.41,105.41,105.07,105.2,29890.0,104.7801,104.7801,104.4421,104.5713,29890.0
2025-02-21 10:20:00,105.2,105.45,105.14,105.2,18726.0,104.5713,104.8198,104.5117,104.5713,18726.0
2025-02-21 10:30:00,105.19,105.19,104.83,104.91,22206.0,104.5614,104.5614,104.2035,104.2831,22206.0
2025-02-21 10:40:00,104.85,104.88,104.46,104.46,17223.0,104.2234,104.2532,103.8357,103.8357,17223.0
2025-02-21 10:50:00,104.47,104.6,104.41,104.41,17644.0,103.8457,103.9749,103.786,103.786,17644.0
2025-02-21 11:00:00,104.41,104.64,104.23,104.63,33014.0,103.786,104.0147,103.6071,104.0047,33014.0
2025-02-21 11:10:00,104.57,104.87,104.57,104.8,10947.0,103.9451,104.2433,103.9451,104.1737,10947.0
2025-02-21 11:20:00,104.84,104.89,104.59,104.65,9755.0,104.2135,104.2632,103.965,104.0246,9755.0
2025-02-21 11:30:00,104.59,104.74,104.58,104.61,12816.0,103.965,104.1141,103.955,103.9848,12816.0
2025-02-21 11:40:00,104.65,104.68,104.29,104.32,17128.0,104.0246,104.0544,103.6668,103.6966,17128.0
2025-02-21 11:50:00,104.32,104.39,104.11,104.38,28936.0,103.6966,103.7662,103.4878,103.7562,28936.0
2025-02-21 12:00:00,104.37,104.44,104.34,104.34,9245.0,103.7463,103.8159,103.7165,103.7165,9245.0
2025-02-21 12:10:00,104.35,104.36,104.08,104.15,18447.0,103.7264,103.7363,103.458,103.5276,18447.0
2025-02-21 12:20:00,104.11,104.25,103.9,104.11,60779.0,103.4878,103.627,103.2791,103.4878,60779.0
2025-02-21 12:30:00,104.13,104.15,103.96,104.01,44509.0,103.5077,103.5276,103.3387,103.3884,44509.0
2025-02-21 12:40:00,104.0,104.21,103.99,104.02,24151.0,103.3785,103.5872,103.3685,103.3984,24151.0
2025-02-21 12:50:00,104.03,104.08,103.93,103.96,47567.0,103.4083,103.458,103.3089,103.3387,47567.0
2025-02-21 13:00:00,103.95,104.0,103.44,103.44,59024.0,103.3288,103.3785,102.8218,102.8218,59024.0
2025-02-21 13:10:00,103.45,103.62,103.34,103.55,17051.0,102.8318,103.0008,102.7224,102.9312,17051.0
2025-02-21 13:20:00,103.54,103.54,103.22,103.23,14045.0,102.9212,102.9212,102.6032,102.6131,14045.0
2025-02-21 13:30:00,103.18,103.31,103.08,103.16,11625.0,102.5634,102.6926,102.464,102.5435,11625.0
2025-02-21 13:40:00,103.16,103.16,103.0,103.11,11096.0,102.5435,102.5435,102.3845,102.4938,11096.0
2025-02-21 13:50:00,103.11,103.18,103.05,103.1,9544.0,102.4938,102.5634,102.4342,102.4839,9544.0
2025-02-21 14:00:00,103.09,103.26,103.01,103.23,12592.0,102.4739,102.6429,102.3944,102.6131,12592.0
2025-02-21 14:10:00,103.23,103.29,103.05,103.09,15028.0,102.6131,102.6727,102.4342,102.4739,15028.0
2025-02-21 14:20:00,103.07,103.11,102.74,102.86,22346.0,102.454,102.4938,102.126,102.2453,22346.0
2025-02-21 14:30:00,102.84,102.96,102.79,102.88,17412.0,102.2254,102.3447,102.1757,102.2652,17412.0
2025-02-21 14:40:00,102.88,102.98,102.71,102.91,13621.0,102.2652,102.3646,102.0962,102.295,13621.0
2025-02-21 14:50:00,102.91,103.14,102.88,102.96,30058.0,102.295,102.5236,102.2652,102.3447,30058.0
2025-02-21 15:00:00,102.96,103.15,102.95,103.12,24876.0,102.3447,102.5336,102.3348,102.5037,24876.0
2025-02-21 15:10:00,103.12,103.28,103.08,103.17,40980.0,102.5037,102.6628,102.464,102.5534,40980.0
2025-02-21 15:20:00,103.17,103.3,103.13,103.27,44848.0,102.5534,102.6827,102.5137,102.6529,44848.0
2025-02-21 15:30:00,103.28,103.46,103.25,103.42,51926.0,102.6628,102.8417,102.633,102.802,51926.0
2025-02-21 15:40:00,103.42,103.46,103.26,103.32,64028.0,102.802,102.8417,102.6429,102.7026,64028.0
2025-02-21 15:50:00,103.32,103.39,103.1,103.2,189425.0,102.7026,102.7721,102.4839,102.5833,189425.0
2025-02-24 09:30:00,103.17,103.97,102.85,102.96,40612.0,102.5534,103.3487,102.2354,102.3447,40612.0
2025-02-24 09:40:00,102.95,102.95,102.5,102.61,7749.0,102.3348,102.3348,101.8875,101.9968,7749.0
2025-02-24 09:50:00,102.61,103.3,102.6,103.15,21151.0,101.9968,102.6827,101.9869,102.5336,21151.0
2025-02-24 10:00:00,103.2,103.34,102.86,103.25,63583.0,102.5833,102.7224,102.2453,102.633,63583.0
2025-02-24 10:10:00,103.26,103.56,103.04,103.5,20258.0,102.6429,102.9411,102.4242,102.8815,20258.0
2025-02-24 10:20:00,103.59,103.82,103.32,103.32,27157.0,102.9709,103.1996,102.7026,102.7026,27157.0
2025-02-24 10:30:00,103.3,103.53,103.23,103.52,26521.0,102.6827,102.9113,102.6131,102.9014,26521.0
2025-02-24 10:40:00,103.48,103.55,103.16,103.22,16941.0,102.8616,102.9312,102.5435,102.6032,16941.0
2025-02-24 10:50:00,103.22,103.27,102.99,103.09,71458.0,102.6032,102.6529,102.3745,102.4739,71458.0
2025-02-24 11:00:00,103.15,103.26,103.07,103.17,19757.0,102.5336,102.6429,102.454,102.5534,19757.0
2025-02-24 11:10:00,103.25,103.28,103.19,103.25,14843.0,102.633,102.6628,102.5733,102.633,14843.0
2025-02-24 11:20:00,103.25,103.46,103.2,103.34,38591.0,102.633,102.8417,102.5833,102.7224,38591.0
2025-02-24 11:30:00,103.31,103.55,103.27,103.5,32982.0,102.6926,102.9312,102.6529,102.8815,32982.0
2025-02-24 11:40:00,103.54,104.05,103.46,103.83,16775.0,102.9212,103.4282,102.8417,103.2095,16775.0
2025-02-24 11:50:00,103.73,103.79,103.37,103.4,19922.0,103.1101,103.1697,102.7523,102.7821,19922.0
2025-02-24 12:00:00,103.42,103.5,103.25,103.26,42902.0,102.802,102.8815,102.633,102.6429,42902.0
2025-02-24 12:10:00,103.26,103.44,103.04,103.26,69788.0,102.6429,102.8218,102.4242,102.6429,69788.0
2025-02-24 12:20:00,103.31,103.55,103.26,103.38,109717.0,102.6926,102.9312,102.6429,102.7622,109717.0
2025-02-24 12:30:00,103.4,103.53,103.34,103.49,32590.0,102.7821,102.9113,102.7224,102.8715,32590.0
2025-02-24 12:40:00,103.51,103.7,103.47,103.69,20497.0,102.8914,103.0803,102.8517,103.0703,20497.0
2025-02-24 12:50:00,103.7,103.75,103.56,103.61,10236.0,103.0803,103.13,102.9411,102.9908,10236.0
2025-02-24 13:00:00,103.62,103.69,103.56,103.67,9702.0,103.0008,103.0703,102.9411,103.0505,9702.0
2025-02-24 13:10:00,103.66,103.91,103.66,103.83,12466.0,103.0405,103.289,103.0405,103.2095,12466.0
2025-02-24 13:20:00,103.79,103.85,103.72,103.84,27575.0,103.1697,103.2294,103.1002,103.2194,27575.0
2025-02-24 13:30:00,103.84,103.95,103.7,103.76,14918.0,103.2194,103.3288,103.0803,103.1399,14918.0
2025-02-24 13:40:00,103.76,103.76,103.57,103.59,20249.0,103.1399,103.1399,102.9511,102.9709,20249.0
2025-02-24 13:50:00,103.59,103.67,103.58,103.65,20528.0,102.9709,103.0505,102.961,103.0306,20528.0
2025-02-24 14:00:00,103.67,103.89,103.63,103.88,25816.0,103.0505,103.2691,103.0107,103.2592,25816.0
2025-02-24 14:10:00,103.85,103.91,103.79,103.83,8013.0,103.2294,103.289,103.1697,103.2095,8013.0
2025-02-24 14:20:00,103.85,103.87,103.74,103.79,10562.0,103.2294,103.2493,103.12,103.1697,10562.0
2025-02-24 14:30:00,103.81,103.86,103.55,103.57,21138.0,103.1896,103.2393,102.9312,102.9511,21138.0
2025-02-24 14:40:00,103.59,103.71,103.56,103.7,34640.0,102.9709,103.0902,102.9411,103.0803,34640.0
2025-02-24 14:50:00,103.69,103.74,103.62,103.7,20765.0,103.0703,103.12,103.0008,103.0803,20765.0
2025-02-24 15:00:00,103.69,103.74,103.63,103.72,17641.0,103.0703,103.12,103.0107,103.1002,17641.0
2025-02-24 15:10:00,103.69,103.74,103.63,103.68,31336.0,103.0703,103.12,103.0107,103.0604,31336.0
2025-02-24 15:20:00,103.68,103.71,103.39,103.48,37838.0,103.0604,103.0902,102.7721,102.8616,37838.0
2025-02-24 15:30:00,103.48,103.64,103.43,103.45,68085.0,102.8616,103.0206,102.8119,102.8318,68085.0
2025-02-24 15:40:00,103.45,103.65,103.38,103.6,45732.0,102.8318,103.0306,102.7622,102.9809,45732.0
2025-02-24 15:50:00,103.64,103.9,103.38,103.87,243747.0,103.0206,103.2791,102.7622,103.2493,243747.0
2025-02-25 09:30:00,105.03,105.56,104.65,105.01,36124.0,104.4023,104.9292,104.0246,104.3825,36124.0
2025-02-25 09:40:00,105.09,105.19,104.77,104.83,12813.0,104.462,104.5614,104.1439,104.2035,12813.0
2025-02-25 09:50:00,104.78,104.83,104.1,104.51,16260.0,104.1538,104.2035,103.4779,103.8854,16260.0
2025-02-25 10:00:00,104.37,104.37,103.63,103.84,32989.0,103.7463,103.7463,103.0107,103.2194,32989.0
2025-02-25 10:10:00,103.85,104.06,103.71,103.89,33177.0,103.2294,103.4381,103.0902,103.2691,33177.0
2025-02-25 10:20:00,103.84,103.98,103.63,103.7,19923.0,103.2194,103.3586,103.0107,103.0803,19923.0
2025-02-25 10:30:00,103.78,104.15,103.66,104.09,12880.0,103.1598,103.5276,103.0405,103.468,12880.0
2025-02-25 10:40:00,104.19,104.64,104.11,104.57,15464.0,103.5674,104.0147,103.4878,103.9451,15464.0
2025-02-25 10:50:00,104.58,104.82,104.54,104.54,13039.0,103.955,104.1936,103.9153,103.9153,13039.0
2025-02-25 11:00:00,104.5,104.5,104.14,104.16,16668.0,103.8755,103.8755,103.5177,103.5375,16668.0
2025-02-25 11:10:00,104.16,104.32,104.05,104.05,21158.0,103.5375,103.6966,103.4282,103.4282,21158.0
2025-02-25 11:20:00,104.05,104.11,103.74,103.79,29015.0,103.4282,103.4878,103.12,103.1697,29015.0
2025-02-25 11:30:00,103.74,103.85,103.58,103.69,30324.0,103.12,103.2294,102.961,103.0703,30324.0
2025-02-25 11:40:00,103.77,103.77,103.5,103.73,10437.0,103.1499,103.1499,102.8815,103.1101,10437.0
2025-02-25 11:50:00,103.73,103.97,103.7,103.93,11253.0,103.1101,103.3487,103.0803,103.3089,11253.0
2025-02-25 12:00:00,104.0,104.04,103.73,103.85,24466.0,103.3785,103.4182,103.1101,103.2294,24466.0
2025-02-25 12:10:00,103.86,103.96,103.36,103.5,73003.0,103.2393,103.3387,102.7423,102.8815,73003.0
2025-02-25 12:20:00,103.43,103.48,103.17,103.38,18810.0,102.8119,102.8616,102.5534,102.7622,18810.0
2025-02-25 12:30:00,103.42,103.7,103.36,103.7,28229.0,102.802,103.0803,102.7423,103.0803,28229.0
2025-02-25 12:40:00,103.68,103.82,103.64,103.7,31197.0,103.0604,103.1996,103.0206,103.0803,31197.0
2025-02-25 12:50:00,103.81,104.02,103.8,104.02,6436.0,103.1896,103.3984,103.1797,103.3984,6436.0
2025-02-25 13:00:00,104.02,104.28,104.01,104.21,6217.0,103.3984,103.6568,103.3884,103.5872,6217.0
2025-02-25 13:10:00,104.21,104.26,103.96,103.97,15089.0,103.5872,103.6369,103.3387,103.3487,15089.0
2025-02-25 13:20:00,103.97,104.11,103.95,103.98,25539.0,103.3487,103.4878,103.3288,103.3586,25539.0
2025-02-25 13:30:00,103.98,104.4,103.98,104.39,14544.0,103.3586,103.7761,103.3586,103.7662,14544.0
2025-02-25 13:40:00,104.37,104.45,103.98,103.98,35692.0,103.7463,103.8258,103.3586,103.3586,35692.0
2025-02-25 13:50:00,104.02,104.02,103.72,103.79,56733.0,103.3984,103.3984,103.1002,103.1697,56733.0
2025-02-25 14:00:00,103.82,103.9,103.63,103.63,16289.0,103.1996,103.2791,103.0107,103.0107,16289.0
2025-02-25 14:10:00,103.63,103.72,103.47,103.59,20294.0,103.0107,103.1002,102.8517,102.9709,20294.0
2025-02-25 14:20:00,103.56,103.63,103.45,103.59,20405.0,102.9411,103.0107,102.8318,102.9709,20405.0
2025-02-25 14:30:00,103.6,104.2,103.57,104.17,15952.0,102.9809,103.5773,102.9511,103.5475,15952.0
2025-02-25 14:40:00,104.2,104.37,104.02,104.17,33508.0,103.5773,103.7463,103.3984,103.5475,33508.0
2025-02-25 14:50:00,104.13,104.25,104.05,104.19,21696.0,103.5077,103.627,103.4282,103.5674,21696.0
2025-02-25 15:00:00,104.22,104.24,103.97,104.06,17753.0,103.5972,103.6171,103.3487,103.4381,17753.0
2025-02-25 15:10:00,104.05,104.11,103.96,104.04,31086.0,103.4282,103.4878,103.3387,103.4182,31086.0
2025-02-25 15:20:00,104.01,104.24,103.99,104.02,34961.0,103.3884,103.6171,103.3685,103.3984,34961.0
2025-02-25 15:30:00,104.0,104.06,103.52,103.56,97489.0,103.3785,103.4381,102.9014,102.9411,97489.0
2025-02-25 15:40:00,103.52,103.7,103.42,103.69,84938.0,102.9014,103.0803,102.802,103.0703,84938.0
2025-02-25 15:50:00,103.67,103.86,103.32,103.43,199119.0,103.0505,103.2393,102.7026,102.8119,199119.0
2025-02-26 09:30:00,103.22,103.49,103.01,103.06,25870.0,102.6032,102.8715,102.3944,102.4441,25870.0
2025-02-26 09:40:00,103.05,103.55,102.86,103.29,29567.0,102.4342,102.9312,102.2453,102.6727,29567.0
2025-02-26 09:50:00,103.3,103.3,102.81,102.83,5624.0,102.6827,102.6827,102.1956,102.2155,5624.0
2025-02-26 10:00:00,102.88,102.94,102.54,102.58,18523.0,102.2652,102.3248,101.9272,101.967,18523.0
2025-02-26 10:10:00,102.56,102.65,102.18,102.34,21147.0,101.9471,102.0366,101.5694,101.7284,21147.0
2025-02-26 10:20:00,102.34,102.57,102.27,102.48,21431.0,101.7284,101.957,101.6588,101.8676,21431.0
2025-02-26 10:30:00,102.52,103.02,102.45,102.97,26130.0,101.9073,102.4043,101.8378,102.3546,26130.0
2025-02-26 10:40:00,102.97,103.11,102.64,102.78,41699.0,102.3546,102.4938,102.0266,102.1658,41699.0
2025-02-26 10:50:00,102.8,102.9,102.62,102.74,18431.0,102.1857,102.2851,102.0067,102.126,18431.0
2025-02-26 11:00:00,102.75,102.89,102.6,102.67,18390.0,102.136,102.2751,101.9869,102.0564,18390.0
2025-02-26 11:10:00,102.68,102.7,102.36,102.45,24769.0,102.0664,102.0863,101.7483,101.8378,24769.0
2025-02-26 11:20:00,102.44,102.65,102.43,102.58,32361.0,101.8278,102.0366,101.8179,101.967,32361.0
2025-02-26 11:30:00,102.61,102.83,102.43,102.8,43281.0,101.9968,102.2155,101.8179,102.1857,43281.0
2025-02-26 11:40:00,102.75,102.88,102.61,102.77,21368.0,102.136,102.2652,101.9968,102.1558,21368.0
2025-02-26 11:50:00,102.77,102.97,102.67,102.7,18638.0,102.1558,102.3546,102.0564,102.0863,18638.0
2025-02-26 12:00:00,102.71,103.0,102.67,102.91,15034.0,102.0962,102.3845,102.0564,102.295,15034.0
2025-02-26 12:10:00,102.92,103.03,102.64,102.73,17268.0,102.3049,102.4143,102.0266,102.1161,17268.0
2025-02-26 12:20:00,102.7,102.83,102.63,102.78,11220.0,102.0863,102.2155,102.0167,102.1658,11220.0
2025-02-26 12:30:00,102.83,102.87,102.58,102.59,16519.0,102.2155,102.2552,101.967,101.9769,16519.0
2025-02-26 12:40:00,102.59,102.82,102.55,102.81,8981.0,101.9769,102.2055,101.9372,102.1956,8981.0
2025-02-26 12:50:00,102.82,102.85,102.5,102.52,11990.0,102.2055,102.2354,101.8875,101.9073,11990.0
2025-02-26 13:00:00,102.55,102.68,102.49,102.68,8510.0,101.9372,102.0664,101.8775,102.0664,8510.0
2025-02-26 13:10:00,102.69,102.83,102.67,102.83,11852.0,102.0763,102.2155,102.0564,102.2155,11852.0
2025-02-26 13:20:00,102.83,102.9,102.66,102.68,10561.0,102.2155,102.2851,102.0465,102.0664,10561.0
2025-02-26 13:30:00,102.67,102.77,102.57,102.64,89346.0,102.0564,102.1558,101.957,102.0266,89346.0
2025-02-26 13:40:00,102.64,102.7,102.5,102.66,14593.0,102.0266,102.0863,101.8875,102.0465,14593.0
2025-02-26 13:50:00,102.69,102.7,102.24,102.29,94684.0,102.0763,102.0863,101.629,101.6787,94684.0
2025-02-26 14:00:00,102.24,102.47,102.12,102.47,46446.0,101.629,101.8576,101.5097,101.8576,46446.0
2025-02-26 14:10:00,102.42,102.54,102.4,102.51,10960.0,101.8079,101.9272,101.7881,101.8974,10960.0
2025-02-26 14:20:00,102.51,102.6,102.45,102.51,19365.0,101.8974,101.9869,101.8378,101.8974,19365.0
2025-02-26 14:30:00,102.5,102.6,102.42,102.45,52011.0,101.8875,101.9869,101.8079,101.8378,52011.0
2025-02-26 14:40:00,102.44,102.55,102.36,102.38,10421.0,101.8278,101.9372,101.7483,101.7682,10421.0
2025-02-26 14:50:00,102.37,102.39,102.04,102.1,14195.0,101.7582,101.7781,101.4302,101.4898,14195.0
2025-02-26 15:00:00,102.1,102.15,101.93,101.96,14685.0,101.4898,101.5395,101.3209,101.3507,14685.0
2025-02-26 15:10:00,101.95,102.1,101.95,102.02,22591.0,101.3407,101.4898,101.3407,101.4103,22591.0
2025-02-26 15:20:00,101.97,102.02,101.84,101.84,24234.0,101.3606,101.4103,101.2314,101.2314,24234.0
2025-02-26 15:30:00,101.84,102.09,101.82,102.0,29112.0,101.2314,101.4799,101.2115,101.3904,29112.0
2025-02-26 15:40:00,102.0,102.12,101.75,101.79,69339.0,101.3904,101.5097,101.1419,101.1817,69339.0
2025-02-26 15:50:00,101.78,101.78,101.43,101.56,173243.0,101.1718,101.1718,100.8238,100.9531,173243.0
2025-02-27 09:30:00,101.95,103.0,101.9,102.93,22087.0,101.3407,102.3845,101.291,102.3149,22087.0
2025-02-27 09:40:00,102.92,103.01,102.68,102.77,16049.0,102.3049,102.3944,102.0664,102.1558,16049.0
2025-02-27 09:50:00,102.78,103.0,102.67,102.81,29260.0,102.1658,102.3845,102.0564,102.1956,29260.0
2025-02-27 10:00:00,102.75,103.13,102.38,103.09,35829.0,102.136,102.5137,101.7682,102.4739,35829.0
2025-02-27 10:10:00,103.11,103.68,103.01,103.56,79255.0,102.4938,103.0604,102.3944,102.9411,79255.0
2025-02-27 10:20:00,103.62,104.29,103.54,103.81,28829.0,103.0008,103.6668,102.9212,103.1896,28829.0
2025-02-27 10:30:00,103.8,103.8,103.46,103.76,23539.0,103.1797,103.1797,102.8417,103.1399,23539.0
2025-02-27 10:40:00,103.68,103.87,103.65,103.82,11423.0,103.0604,103.2493,103.0306,103.1996,11423.0
2025-02-27 10:50:00,103.87,103.92,103.48,103.48,7955.0,103.2493,103.299,102.8616,102.8616,7955.0
2025-02-27 11:00:00,103.49,103.63,103.43,103.47,11216.0,102.8715,103.0107,102.8119,102.8517,11216.0
2025-02-27 11:10:00,103.51,103.54,103.29,103.47,33428.0,102.8914,102.9212,102.6727,102.8517,33428.0
2025-02-27 11:20:00,103.47,103.55,103.28,103.39,11710.0,102.8517,102.9312,102.6628,102.7721,11710.0
2025-02-27 11:30:00,103.37,103.57,103.36,103.4,12979.0,102.7523,102.9511,102.7423,102.7821,12979.0
2025-02-27 11:40:00,103.43,103.46,103.29,103.36,3938.0,102.8119,102.8417,102.6727,102.7423,3938.0
2025-02-27 11:50:00,103.34,103.37,103.17,103.19,7647.0,102.7224,102.7523,102.5534,102.5733,7647.0
2025-02-27 12:00:00,103.18,103.29,103.16,103.26,23585.0,102.5634,102.6727,102.5435,102.6429,23585.0
2025-02-27 12:10:00,103.24,103.33,103.13,103.24,22842.0,102.623,102.7125,102.5137,102.623,22842.0
2025-02-27 12:20:00,103.21,103.51,103.21,103.5,6350.0,102.5932,102.8914,102.5932,102.8815,6350.0
2025-02-27 12:30:00,103.5,103.55,103.33,103.33,9100.0,102.8815,102.9312,102.7125,102.7125,9100.0
2025-02-27 12:40:00,103.32,103.4,103.16,103.34,9464.0,102.7026,102.7821,102.5435,102.7224,9464.0
2025-02-27 12:50:00,103.32,103.38,103.2,103.36,6853.0,102.7026,102.7622,102.5833,102.7423,6853.0
2025-02-27 13:00:00,103.38,103.54,103.38,103.51,4999.0,102.7622,102.9212,102.7622,102.8914,4999.0
2025-02-27 13:10:00,103.49,103.78,103.43,103.74,36944.0,102.8715,103.1598,102.8119,103.12,36944.0
2025-02-27 13:20:00,103.74,103.86,103.69,103.82,19271.0,103.12,103.2393,103.0703,103.1996,19271.0
2025-02-27 13:30:00,103.8,103.97,103.79,103.94,10180.0,103.1797,103.3487,103.1697,103.3188,10180.0
2025-02-27 13:40:00,103.99,104.05,103.85,103.99,39474.0,103.3685,103.4282,103.2294,103.3685,39474.0
2025-02-27 13:50:00,103.99,104.0,103.86,103.89,10978.0,103.3685,103.3785,103.2393,103.2691,10978.0
2025-02-27 14:00:00,103.82,103.89,103.73,103.75,12320.0,103.1996,103.2691,103.1101,103.13,12320.0
2025-02-27 14:10:00,103.77,103.8,103.6,103.65,11388.0,103.1499,103.1797,102.9809,103.0306,11388.0
2025-02-27 14:20:00,103.65,103.65,103.44,103.44,25610.0,103.0306,103.0306,102.8218,102.8218,25610.0
2025-02-27 14:30:00,103.42,103.42,103.19,103.29,14750.0,102.802,102.802,102.5733,102.6727,14750.0
2025-02-27 14:40:00,103.24,103.24,102.96,103.09,28156.0,102.623,102.623,102.3447,102.4739,28156.0
2025-02-27 14:50:00,103.09,103.24,103.02,103.04,25116.0,102.4739,102.623,102.4043,102.4242,25116.0
2025-02-27 15:00:00,103.04,103.04,102.78,102.94,19507.0,102.4242,102.4242,102.1658,102.3248,19507.0
2025-02-27 15:10:00,102.92,102.92,102.73,102.86,19971.0,102.3049,102.3049,102.1161,102.2453,19971.0
2025-02-27 15:20:00,102.84,103.0,102.78,102.78,23181.0,102.2254,102.3845,102.1658,102.1658,23181.0
2025-02-27 15:30:00,102.78,103.02,102.78,102.93,21543.0,102.1658,102.4043,102.1658,102.3149,21543.0
2025-02-27 15:40:00,102.91,103.02,102.84,102.96,25551.0,102.295,102.4043,102.2254,102.3447,25551.0
2025-02-27 15:50:00,102.96,103.27,102.96,103.25,138861.0,102.3447,102.6529,102.3447,102.633,138861.0
2025-02-28 09:30:00,103.42,104.08,103.21,103.92,38409.0,102.802,103.458,102.5932,103.299,38409.0
2025-02-28 09:40:00,103.8,103.8,103.42,103.74,14375.0,103.1797,103.1797,102.802,103.12,14375.0
2025-02-28 09:50:00,103.8,104.49,103.71,104.49,24816.0,103.1797,103.8656,103.0902,103.8656,24816.0
2025-02-28 10:00:00,104.49,104.77,104.35,104.69,12664.0,103.8656,104.1439,103.7264,104.0644,12664.0
2025-02-28 10:10:00,104.77,104.84,104.31,104.4,22248.0,104.1439,104.2135,103.6866,103.7761,22248.0
2025-02-28 10:20:00,104.35,104.69,104.35,104.42,20260.0,103.7264,104.0644,103.7264,103.796,20260.0
2025-02-28 10:30:00,104.42,104.69,104.33,104.69,20018.0,103.796,104.0644,103.7065,104.0644,20018.0
2025-02-28 10:40:00,104.69,104.77,104.4,104.4,16182.0,104.0644,104.1439,103.7761,103.7761,16182.0
2025-02-28 10:50:00,104.48,104.66,104.44,104.51,19757.0,103.8556,104.0345,103.8159,103.8854,19757.0
2025-02-28 11:00:00,104.51,104.6,104.44,104.46,17236.0,103.8854,103.9749,103.8159,103.8357,17236.0
2025-02-28 11:10:00,104.51,104.52,103.93,103.94,20256.0,103.8854,103.8954,103.3089,103.3188,20256.0
2025-02-28 11:20:00,103.94,104.13,103.89,103.95,12765.0,103.3188,103.5077,103.2691,103.3288,12765.0
2025-02-28 11:30:00,103.95,104.24,103.95,104.13,10398.0,103.3288,103.6171,103.3288,103.5077,10398.0
2025-02-28 11:40:00,104.11,104.23,104.1,104.23,9953.0,103.4878,103.6071,103.4779,103.6071,9953.0
2025-02-28 11:50:00,104.22,104.23,104.05,104.12,11612.0,103.5972,103.6071,103.4282,103.4978,11612.0
2025-02-28 12:00:00,104.13,104.21,104.0,104.21,8651.0,103.5077,103.5872,103.3785,103.5872,8651.0
2025-02-28 12:10:00,104.19,104.27,104.12,104.25,5174.0,103.5674,103.6469,103.4978,103.627,5174.0
2025-02-28 12:20:00,104.27,104.27,104.04,104.05,15106.0,103.6469,103.6469,103.4182,103.4282,15106.0
2025-02-28 12:30:00,104.06,104.12,103.96,104.03,10355.0,103.4381,103.4978,103.3387,103.4083,10355.0
2025-02-28 12:40:00,104.03,104.05,103.76,103.8,10681.0,103.4083,103.4282,103.1399,103.1797,10681.0
2025-02-28 12:50:00,103.75,104.03,103.71,103.78,11711.0,103.13,103.4083,103.0902,103.1598,11711.0
2025-02-28 13:00:00,103.76,103.85,103.73,103.81,6391.0,103.1399,103.2294,103.1101,103.1896,6391.0
2025-02-28 13:10:00,103.79,103.91,103.42,103.42,33872.0,103.1697,103.289,102.802,102.802,33872.0
2025-02-28 13:20:00,103.42,103.97,103.42,103.9,16913.0,102.802,103.3487,102.802,103.2791,16913.0
2025-02-28 13:30:00,103.9,104.0,103.72,103.95,22006.0,103.2791,103.3785,103.1002,103.3288,22006.0
2025-02-28 13:40:00,104.0,104.03,103.85,103.99,12059.0,103.3785,103.4083,103.2294,103.3685,12059.0
2025-02-28 13:50:00,104.02,104.22,103.89,103.89,30454.0,103.3984,103.5972,103.2691,103.2691,30454.0
2025-02-28 14:00:00,103.91,104.26,103.91,104.18,31857.0,103.289,103.6369,103.289,103.5574,31857.0
2025-02-28 14:10:00,104.18,104.35,103.85,103.87,51665.0,103.5574,103.7264,103.2294,103.2493,51665.0
2025-02-28 14:20:00,103.83,103.99,103.66,103.87,13342.0,103.2095,103.3685,103.0405,103.2493,13342.0
2025-02-28 14:30:00,103.83,104.09,103.83,104.06,10779.0,103.2095,103.468,103.2095,103.4381,10779.0
2025-02-28 14:40:00,103.98,104.16,103.97,104.12,9680.0,103.3586,103.5375,103.3487,103.4978,9680.0
2025-02-28 14:50:00,104.11,104.16,103.98,103.98,11489.0,103.4878,103.5375,103.3586,103.3586,11489.0
2025-02-28 15:00:00,104.08,104.26,104.06,104.26,10945.0,103.458,103.6369,103.4381,103.6369,10945.0
2025-02-28 15:10:00,104.25,104.42,104.18,104.3,14014.0,103.627,103.796,103.5574,103.6767,14014.0
2025-02-28 15:20:00,104.29,104.48,104.19,104.42,29998.0,103.6668,103.8556,103.5674,103.796,29998.0
2025-02-28 15:30:00,104.42,104.57,104.31,104.57,33188.0,103.796,103.9451,103.6866,103.9451,33188.0
2025-02-28 15:40:00,104.6,104.79,104.59,104.77,34236.0,103.9749,104.1638,103.965,104.1439,34236.0
2025-02-28 15:50:00,104.81,105.56,104.68,105.28,204402.0,104.1836,104.9292,104.0544,104.6508,204402.0
2025-03-03 09:30:00,105.4,105.58,104.8,105.57,38986.0,104.7701,104.949,104.1737,104.9391,38986.0
2025-03-03 09:40:00,105.58,106.07,105.46,105.46,17530.0,104.949,105.4361,104.8298,104.8298,17530.0
2025-03-03 09:50:00,105.44,105.44,104.26,104.36,18603.0,104.8099,104.8099,103.6369,103.7363,18603.0
2025-03-03 10:00:00,104.26,104.82,104.09,104.69,24022.0,103.6369,104.1936,103.468,104.0644,24022.0
2025-03-03 10:10:00,104.7,104.87,104.47,104.67,15464.0,104.0743,104.2433,103.8457,104.0445,15464.0
2025-03-03 10:20:00,104.62,104.93,104.62,104.93,11455.0,103.9948,104.3029,103.9948,104.3029,11455.0
2025-03-03 10:30:00,104.89,104.91,104.56,104.65,13511.0,104.2632,104.2831,103.9351,104.0246,13511.0
2025-03-03 10:40:00,104.67,105.05,104.58,104.58,10481.0,104.0445,104.4222,103.955,103.955,10481.0
2025-03-03 10:50:00,104.66,104.88,104.57,104.59,14474.0,104.0345,104.2532,103.9451,103.965,14474.0
2025-03-03 11:00:00,104.65,104.82,104.5,104.64,11306.0,104.0246,104.1936,103.8755,104.0147,11306.0
2025-03-03 11:10:00,104.63,104.73,104.45,104.73,11840.0,104.0047,104.1041,103.8258,104.1041,11840.0
2025-03-03 11:20:00,104.71,104.74,104.41,104.42,8553.0,104.0842,104.1141,103.786,103.796,8553.0
2025-03-03 11:30:00,104.48,104.58,104.32,104.33,10223.0,103.8556,103.955,103.6966,103.7065,10223.0
2025-03-03 11:40:00,104.34,104.48,104.26,104.45,8496.0,103.7165,103.8556,103.6369,103.8258,8496.0
2025-03-03 11:50:00,104.47,104.51,104.35,104.47,9624.0,103.8457,103.8854,103.7264,103.8457,9624.0
2025-03-03 12:00:00,104.47,104.74,104.4,104.68,8242.0,103.8457,104.1141,103.7761,104.0544,8242.0
2025-03-03 12:10:00,104.68,104.75,104.59,104.64,13096.0,104.0544,104.124,103.965,104.0147,13096.0
2025-03-03 12:20:00,104.63,104.77,104.62,104.63,9153.0,104.0047,104.1439,103.9948,104.0047,9153.0
2025-03-03 12:30:00,104.63,104.69,104.55,104.57,7480.0,104.0047,104.0644,103.9252,103.9451,7480.0
2025-03-03 12:40:00,104.59,104.59,104.35,104.52,8889.0,103.965,103.965,103.7264,103.8954,8889.0
2025-03-03 12:50:00,104.49,104.5,104.2,104.3,13698.0,103.8656,103.8755,103.5773,103.6767,13698.0
2025-03-03 13:00:00,104.26,104.34,104.16,104.19,12758.0,103.6369,103.7165,103.5375,103.5674,12758.0
2025-03-03 13:10:00,104.17,104.22,103.89,103.89,20634.0,103.5475,103.5972,103.2691,103.2691,20634.0
2025-03-03 13:20:00,103.94,103.94,103.48,103.51,11147.0,103.3188,103.3188,102.8616,102.8914,11147.0
2025-03-03 13:30:00,103.53,103.6,103.25,103.3,17248.0,102.9113,102.9809,102.633,102.6827,17248.0
2025-03-03 13:40:00,103.33,103.76,103.28,103.58,15007.0,102.7125,103.1399,102.6628,102.961,15007.0
2025-03-03 13:50:00,103.58,103.63,103.34,103.47,9846.0,102.961,103.0107,102.7224,102.8517,9846.0
2025-03-03 14:00:00,103.51,103.83,103.47,103.79,23923.0,102.8914,103.2095,102.8517,103.1697,23923.0
2025-03-03 14:10:00,103.79,103.81,103.65,103.65,17361.0,103.1697,103.1896,103.0306,103.0306,17361.0
2025-03-03 14:20:00,103.64,103.78,103.6,103.63,9232.0,103.0206,103.1598,102.9809,103.0107,9232.0
2025-03-03 14:30:00,103.66,103.82,103.55,103.63,9021.0,103.0405,103.1996,102.9312,103.0107,9021.0
2025-03-03 14:40:00,103.68,103.78,103.62,103.62,7416.0,103.0604,103.1598,103.0008,103.0008,7416.0
2025-03-03 14:50:00,103.61,103.66,103.12,103.16,11635.0,102.9908,103.0405,102.5037,102.5435,11635.0
2025-03-03 15:00:00,103.15,103.15,102.63,102.78,12024.0,102.5336,102.5336,102.0167,102.1658,12024.0
2025-03-03 15:10:00,102.81,102.86,102.59,102.59,34362.0,102.1956,102.2453,101.9769,101.9769,34362.0
2025-03-03 15:20:00,102.59,102.64,102.2,102.28,24320.0,101.9769,102.0266,101.5892,101.6688,24320.0
2025-03-03 15:30:00,102.31,102.53,102.31,102.41,25444.0,101.6986,101.9173,101.6986,101.798,25444.0
2025-03-03 15:40:00,102.38,102.8,102.28,102.76,37156.0,101.7682,102.1857,101.6688,102.1459,37156.0
2025-03-03 15:50:00,102.74,103.1,102.48,103.1,244939.0,102.126,102.4839,101.8676,102.4839,244939.0
2025-03-04 09:30:00,101.48,101.66,100.75,101.51,48945.0,100.8735,101.0525,100.1479,100.9034,48945.0
2025-03-04 09:40:00,101.51,101.51,100.4,100.41,40112.0,100.9034,100.9034,99.8,99.8099,40112.0
2025-03-04 09:50:00,100.46,100.51,99.3,99.44,51110.0,99.8596,99.9093,98.7066,98.8457,51110.0
2025-03-04 10:00:00,99.46,99.46,98.68,98.68,22698.0,98.8656,98.8656,98.0903,98.0903,22698.0
2025-03-04 10:10:00,98.68,98.73,98.0,98.02,25972.0,98.0903,98.14,97.4143,97.4342,25972.0
2025-03-04 10:20:00,98.18,98.8,97.88,98.75,16314.0,97.5933,98.2096,97.2951,98.1599,16314.0
2025-03-04 10:30:00,98.68,98.91,98.44,98.51,25370.0,98.0903,98.3189,97.8517,97.9213,25370.0
2025-03-04 10:40:00,98.46,98.79,98.25,98.27,17099.0,97.8716,98.1996,97.6629,97.6827,17099.0
2025-03-04 10:50:00,98.26,98.26,97.98,98.07,13236.0,97.6728,97.6728,97.3945,97.4839,13236.0
2025-03-04 11:00:00,98.09,98.35,97.97,98.09,22733.0,97.5038,97.7623,97.3845,97.5038,22733.0
2025-03-04 11:10:00,98.09,98.54,98.03,98.35,27539.0,97.5038,97.9511,97.4442,97.7623,27539.0
2025-03-04 11:20:00,98.38,98.54,98.04,98.17,54382.0,97.7921,97.9511,97.4541,97.5833,54382.0
2025-03-04 11:30:00,98.22,98.26,98.03,98.15,31670.0,97.633,97.6728,97.4442,97.5634,31670.0
2025-03-04 11:40:00,98.18,98.84,98.18,98.69,28564.0,97.5933,98.2493,97.5933,98.1002,28564.0
2025-03-04 11:50:00,98.69,98.89,98.64,98.8,23148.0,98.1002,98.299,98.0505,98.2096,23148.0
2025-03-04 12:00:00,98.86,99.06,98.86,98.94,17242.0,98.2692,98.468,98.2692,98.3487,17242.0
2025-03-04 12:10:00,98.99,99.23,98.97,99.16,30240.0,98.3984,98.637,98.3785,98.5674,30240.0
2025-03-04 12:20:00,99.14,99.38,99.11,99.33,28586.0,98.5475,98.7861,98.5177,98.7364,28586.0
2025-03-04 12:30:00,99.34,99.46,99.1,99.35,17650.0,98.7463,98.8656,98.5078,98.7563,17650.0
2025-03-04 12:40:00,99.3,99.39,99.08,99.25,19742.0,98.7066,98.796,98.4879,98.6569,19742.0
2025-03-04 12:50:00,99.25,99.47,99.1,99.16,35211.0,98.6569,98.8756,98.5078,98.5674,35211.0
2025-03-04 13:00:00,99.12,99.87,99.12,99.8,27289.0,98.5277,99.2732,98.5277,99.2036,27289.0
2025-03-04 13:10:00,99.77,99.99,99.71,99.97,24172.0,99.1738,99.3925,99.1141,99.3726,24172.0
2025-03-04 13:20:00,99.98,100.06,99.77,99.85,46613.0,99.3825,99.462,99.1738,99.2533,46613.0
2025-03-04 13:30:00,99.82,99.82,99.6,99.75,17924.0,99.2235,99.2235,99.0048,99.1539,17924.0
2025-03-04 13:40:00,99.77,100.1,99.76,99.98,21149.0,99.1738,99.5018,99.1638,99.3825,21149.0
2025-03-04 13:50:00,99.98,100.3,99.95,100.17,22258.0,99.3825,99.7006,99.3527,99.5714,22258.0
2025-03-04 14:00:00,100.18,100.81,100.13,100.66,20341.0,99.5813,100.2076,99.5316,100.0584,20341.0
2025-03-04 14:10:00,100.68,100.68,100.5,100.52,15772.0,100.0783,100.0783,99.8994,99.9193,15772.0
2025-03-04 14:20:00,100.54,100.65,100.26,100.29,16278.0,99.9392,100.0485,99.6608,99.6907,16278.0
2025-03-04 14:30:00,100.32,100.33,100.04,100.15,9979.0,99.7205,99.7304,99.4422,99.5515,9979.0
2025-03-04 14:40:00,100.21,100.35,100.06,100.15,39099.0,99.6111,99.7503,99.462,99.5515,39099.0
2025-03-04 14:50:00,100.18,100.26,100.09,100.11,29597.0,99.5813,99.6608,99.4919,99.5117,29597.0
2025-03-04 15:00:00,100.1,100.22,99.97,100.19,26380.0,99.5018,99.6211,99.3726,99.5913,26380.0
2025-03-04 15:10:00,100.2,100.4,100.2,100.37,19744.0,99.6012,99.8,99.6012,99.7702,19744.0
2025-03-04 15:20:00,100.36,100.75,100.32,100.35,26003.0,99.7602,100.1479,99.7205,99.7503,26003.0
2025-03-04 15:30:00,100.31,100.31,99.68,99.8,52113.0,99.7105,99.7105,99.0843,99.2036,52113.0
2025-03-04 15:40:00,99.77,99.86,99.58,99.7,60716.0,99.1738,99.2632,98.9849,99.1042,60716.0
2025-03-04 15:50:00,99.68,99.84,99.42,99.56,367212.0,99.0843,99.2433,98.8259,98.965,367212.0
2025-03-05 09:30:00,99.47,100.13,99.05,99.69,42067.0,98.8756,99.5316,98.4581,99.0942,42067.0
2025-03-05 09:40:00,99.69,100.23,99.56,99.94,17469.0,99.0942,99.631,98.965,99.3428,17469.0
2025-03-05 09:50:00,99.9,100.33,99.77,99.77,19290.0,99.303,99.7304,99.1738,99.1738,19290.0
2025-03-05 10:00:00,100.03,100.3,99.79,100.24,37627.0,99.4322,99.7006,99.1936,99.641,37627.0
2025-03-05 10:10:00,100.24,100.24,99.82,100.06,35665.0,99.641,99.641,99.2235,99.462,35665.0
2025-03-05 10:20:00,100.02,100.06,99.69,99.78,8117.0,99.4223,99.462,99.0942,99.1837,8117.0
2025-03-05 10:30:00,99.77,99.97,99.75,99.95,14496.0,99.1738,99.3726,99.1539,99.3527,14496.0
2025-03-05 10:40:00,99.9,99.94,99.72,99.85,15439.0,99.303,99.3428,99.1241,99.2533,15439.0
2025-03-05 10:50:00,99.83,99.96,99.72,99.77,6524.0,99.2334,99.3626,99.1241,99.1738,6524.0
2025-03-05 11:00:00,99.66,99.67,99.5,99.57,10623.0,99.0644,99.0744,98.9054,98.975,10623.0
2025-03-05 11:10:00,99.52,99.63,99.36,99.45,14209.0,98.9253,99.0346,98.7662,98.8557,14209.0
2025-03-05 11:20:00,99.45,99.64,99.44,99.63,21479.0,98.8557,99.0445,98.8457,99.0346,21479.0
2025-03-05 11:30:00,99.64,99.76,99.51,99.7,31615.0,99.0445,99.1638,98.9153,99.1042,31615.0
2025-03-05 11:40:00,99.72,99.72,99.49,99.59,30293.0,99.1241,99.1241,98.8954,98.9948,30293.0
2025-03-05 11:50:00,99.58,99.79,99.35,99.66,10726.0,98.9849,99.1936,98.7563,99.0644,10726.0
2025-03-05 12:00:00,99.59,100.16,99.59,99.82,10591.0,98.9948,99.5614,98.9948,99.2235,10591.0
2025-03-05 12:10:00,99.83,99.88,99.64,99.64,9317.0,99.2334,99.2831,99.0445,99.0445,9317.0
2025-03-05 12:20:00,99.65,99.87,99.65,99.84,6746.0,99.0545,99.2732,99.0545,99.2433,6746.0
2025-03-05 12:30:00,99.85,99.96,99.83,99.89,7767.0,99.2533,99.3626,99.2334,99.2931,7767.0
2025-03-05 12:40:00,99.92,100.0,99.77,99.98,11995.0,99.3229,99.4024,99.1738,99.3825,11995.0
2025-03-05 12:50:00,100.09,100.22,100.06,100.15,5572.0,99.4919,99.6211,99.462,99.5515,5572.0
2025-03-05 13:00:00,100.19,100.25,99.73,99.73,9048.0,99.5913,99.6509,99.134,99.134,9048.0
2025-03-05 13:10:00,99.68,100.0,99.68,99.99,6126.0,99.0843,99.4024,99.0843,99.3925,6126.0
2025-03-05 13:20:00,100.03,100.04,99.9,99.93,7635.0,99.4322,99.4422,99.303,99.3328,7635.0
2025-03-05 13:30:00,99.89,100.05,99.8,99.97,11330.0,99.2931,99.4521,99.2036,99.3726,11330.0
2025-03-05 13:40:00,100.0,100.05,99.79,100.05,5393.0,99.4024,99.4521,99.1936,99.4521,5393.0
2025-03-05 13:50:00,100.04,100.27,100.03,100.26,5506.0,99.4422,99.6708,99.4322,99.6608,5506.0
2025-03-05 14:00:00,100.29,100.96,100.21,100.96,14702.0,99.6907,100.3567,99.6111,100.3567,14702.0
2025-03-05 14:10:00,100.97,100.97,100.62,100.62,14798.0,100.3666,100.3666,100.0187,100.0187,14798.0
2025-03-05 14:20:00,100.61,100.81,100.58,100.64,7575.0,100.0087,100.2076,99.9789,100.0386,7575.0
2025-03-05 14:30:00,100.63,100.76,100.57,100.7,9031.0,100.0286,100.1579,99.969,100.0982,9031.0
2025-03-05 14:40:00,100.76,100.76,100.58,100.73,12779.0,100.1579,100.1579,99.9789,100.128,12779.0
2025-03-05 14:50:00,100.75,100.8,100.55,100.57,11643.0,100.1479,100.1976,99.9491,99.969,11643.0
2025-03-05 15:00:00,100.56,100.92,100.55,100.87,9157.0,99.959,100.3169,99.9491,100.2672,9157.0
2025-03-05 15:10:00,100.83,100.87,100.46,100.53,13735.0,100.2274,100.2672,99.8596,99.9292,13735.0
2025-03-05 15:20:00,100.56,100.73,100.43,100.66,20582.0,99.959,100.128,99.8298,100.0584,20582.0
2025-03-05 15:30:00,100.65,100.65,100.44,100.61,29506.0,100.0485,100.0485,99.8398,100.0087,29506.0
2025-03-05 15:40:00,100.6,100.73,100.48,100.51,35514.0,99.9988,100.128,99.8795,99.9093,35514.0
2025-03-05 15:50:00,100.46,100.62,100.16,100.28,190911.0,99.8596,100.0187,99.5614,99.6807,190911.0
2025-03-06 09:30:00,99.2,99.98,98.96,99.54,20673.0,98.6072,99.3825,98.3686,98.9451,20673.0
2025-03-06 09:40:00,99.74,99.91,99.2,99.63,26432.0,99.1439,99.3129,98.6072,99.0346,26432.0
2025-03-06 09:50:00,99.65,99.84,99.4,99.49,34303.0,99.0545,99.2433,98.806,98.8954,34303.0
2025-03-06 10:00:00,99.5,100.27,99.5,100.0,16417.0,98.9054,99.6708,98.9054,99.4024,16417.0
2025-03-06 10:10:00,99.88,100.01,99.77,99.95,22059.0,99.2831,99.4123,99.1738,99.3527,22059.0
2025-03-06 10:20:00,99.97,100.05,99.68,99.97,27560.0,99.3726,99.4521,99.0843,99.3726,27560.0
2025-03-06 10:30:00,99.94,100.21,99.85,100.21,13164.0,99.3428,99.6111,99.2533,99.6111,13164.0
2025-03-06 10:40:00,100.16,100.31,100.1,100.11,14079.0,99.5614,99.7105,99.5018,99.5117,14079.0
2025-03-06 10:50:00,100.09,100.22,99.98,100.2,20903.0,99.4919,99.6211,99.3825,99.6012,20903.0
2025-03-06 11:00:00,100.25,100.3,99.96,100.2,30110.0,99.6509,99.7006,99.3626,99.6012,30110.0
2025-03-06 11:10:00,100.17,100.44,100.16,100.38,20943.0,99.5714,99.8398,99.5614,99.7801,20943.0
2025-03-06 11:20:00,100.34,100.44,100.12,100.42,18710.0,99.7404,99.8398,99.5217,99.8199,18710.0
2025-03-06 11:30:00,100.38,100.62,99.95,100.17,22973.0,99.7801,100.0187,99.3527,99.5714,22973.0
2025-03-06 11:40:00,100.17,100.24,99.99,100.18,32142.0,99.5714,99.641,99.3925,99.5813,32142.0
2025-03-06 11:50:00,100.18,100.18,100.02,100.04,23409.0,99.5813,99.5813,99.4223,99.4422,23409.0
2025-03-06 12:00:00,99.97,100.12,99.73,99.8,7888.0,99.3726,99.5217,99.134,99.2036,7888.0
2025-03-06 12:10:00,99.83,100.01,99.76,100.01,9506.0,99.2334,99.4123,99.1638,99.4123,9506.0
2025-03-06 12:20:00,100.05,100.15,99.64,99.78,12422.0,99.4521,99.5515,99.0445,99.1837,12422.0
2025-03-06 12:30:00,99.74,99.93,99.57,99.59,11432.0,99.1439,99.3328,98.975,98.9948,11432.0
2025-03-06 12:40:00,99.57,99.74,99.32,99.46,10056.0,98.975,99.1439,98.7265,98.8656,10056.0
2025-03-06 12:50:00,99.42,99.8,99.37,99.67,8676.0,98.8259,99.2036,98.7762,99.0744,8676.0
2025-03-06 13:00:00,99.67,99.71,99.55,99.67,12194.0,99.0744,99.1141,98.9551,99.0744,12194.0
2025-03-06 13:10:00,99.65,99.87,99.57,99.87,9774.0,99.0545,99.2732,98.975,99.2732,9774.0
2025-03-06 13:20:00,99.88,99.95,99.54,99.56,25274.0,99.2831,99.3527,98.9451,98.965,25274.0
2025-03-06 13:30:00,99.56,99.76,99.35,99.35,33108.0,98.965,99.1638,98.7563,98.7563,33108.0
2025-03-06 13:40:00,99.35,99.59,99.24,99.55,9612.0,98.7563,98.9948,98.6469,98.9551,9612.0
2025-03-06 13:50:00,99.5,99.68,99.47,99.53,12247.0,98.9054,99.0843,98.8756,98.9352,12247.0
2025-03-06 14:00:00,99.53,99.53,99.27,99.42,15124.0,98.9352,98.9352,98.6768,98.8259,15124.0
2025-03-06 14:10:00,99.45,99.67,99.44,99.54,15716.0,98.8557,99.0744,98.8457,98.9451,15716.0
2025-03-06 14:20:00,99.52,99.57,99.39,99.48,11181.0,98.9253,98.975,98.796,98.8855,11181.0
2025-03-06 14:30:00,99.44,99.7,99.38,99.68,39341.0,98.8457,99.1042,98.7861,99.0843,39341.0
2025-03-06 14:40:00,99.62,100.25,99.58,100.19,26327.0,99.0247,99.6509,98.9849,99.5913,26327.0
2025-03-06 14:50:00,100.25,100.57,99.71,99.74,17513.0,99.6509,99.969,99.1141,99.1439,17513.0
2025-03-06 15:00:00,99.73,100.11,99.63,100.05,22456.0,99.134,99.5117,99.0346,99.4521,22456.0
2025-03-06 15:10:00,100.05,100.42,100.03,100.42,31065.0,99.4521,99.8199,99.4322,99.8199,31065.0
2025-03-06 15:20:00,100.39,100.51,100.03,100.31,41754.0,99.7901,99.9093,99.4322,99.7105,41754.0
2025-03-06 15:30:00,100.36,100.58,100.27,100.45,27812.0,99.7602,99.9789,99.6708,99.8497,27812.0
2025-03-06 15:40:00,100.45,100.71,100.24,100.66,42481.0,99.8497,100.1082,99.641,100.0584,42481.0
2025-03-06 15:50:00,100.73,100.89,100.0,100.14,212384.0,100.128,100.2871,99.4024,99.5416,212384.0
2025-03-07 09:30:00,99.51,100.58,99.41,99.92,32043.0,98.9153,99.9789,98.8159,99.3229,32043.0
2025-03-07 09:40:00,99.85,100.83,99.8,100.8,13902.0,99.2533,100.2274,99.2036,100.1976,13902.0
2025-03-07 09:50:00,100.7,100.91,100.57,100.61,18489.0,100.0982,100.307,99.969,100.0087,18489.0
2025-03-07 10:00:00,100.52,101.32,100.52,101.11,9307.0,99.9193,100.7145,99.9193,100.5058,9307.0
2025-03-07 10:10:00,101.12,101.12,100.27,100.35,11105.0,100.5157,100.5157,99.6708,99.7503,11105.0
2025-03-07 10:20:00,100.36,100.72,100.16,100.56,30057.0,99.7602,100.1181,99.5614,99.959,30057.0
2025-03-07 10:30:00,100.59,100.59,100.15,100.15,11036.0,99.9889,99.9889,99.5515,99.5515,11036.0
2025-03-07 10:40:00,100.35,100.82,99.89,100.63,73410.0,99.7503,100.2175,99.2931,100.0286,73410.0
2025-03-07 10:50:00,100.72,100.72,99.81,100.14,50691.0,100.1181,100.1181,99.2135,99.5416,50691.0
2025-03-07 11:00:00,100.08,100.08,99.64,99.71,42543.0,99.4819,99.4819,99.0445,99.1141,42543.0
2025-03-07 11:10:00,99.77,99.84,99.57,99.68,37002.0,99.1738,99.2433,98.975,99.0843,37002.0
2025-03-07 11:20:00,99.6,99.6,99.2,99.23,22979.0,99.0048,99.0048,98.6072,98.637,22979.0
2025-03-07 11:30:00,99.24,99.42,99.17,99.29,21496.0,98.6469,98.8259,98.5774,98.6966,21496.0
2025-03-07 11:40:00,99.2,99.29,99.05,99.22,24998.0,98.6072,98.6966,98.4581,98.6271,24998.0
2025-03-07 11:50:00,99.23,99.4,99.13,99.29,14734.0,98.637,98.806,98.5376,98.6966,14734.0
2025-03-07 12:00:00,99.28,99.59,99.26,99.36,21036.0,98.6867,98.9948,98.6668,98.7662,21036.0
2025-03-07 12:10:00,99.36,99.53,99.23,99.31,20885.0,98.7662,98.9352,98.637,98.7165,20885.0
2025-03-07 12:20:00,99.38,99.91,99.38,99.83,35606.0,98.7861,99.3129,98.7861,99.2334,35606.0
2025-03-07 12:30:00,99.83,100.32,99.77,100.22,15934.0,99.2334,99.7205,99.1738,99.6211,15934.0
2025-03-07 12:40:00,100.26,100.92,100.26,100.79,10330.0,99.6608,100.3169,99.6608,100.1877,10330.0
2025-03-07 12:50:00,100.83,100.95,100.31,100.31,14779.0,100.2274,100.3467,99.7105,99.7105,14779.0
2025-03-07 13:00:00,100.32,100.79,100.22,100.6,25181.0,99.7205,100.1877,99.6211,99.9988,25181.0
2025-03-07 13:10:00,100.58,100.64,100.37,100.61,18218.0,99.9789,100.0386,99.7702,100.0087,18218.0
2025-03-07 13:20:00,100.6,100.61,100.31,100.35,29775.0,99.9988,100.0087,99.7105,99.7503,29775.0
2025-03-07 13:30:00,100.37,100.77,100.34,100.69,18241.0,99.7702,100.1678,99.7404,100.0883,18241.0
2025-03-07 13:40:00,100.73,100.77,100.38,100.55,41741.0,100.128,100.1678,99.7801,99.9491,41741.0
2025-03-07 13:50:00,100.59,100.92,100.52,100.89,16818.0,99.9889,100.3169,99.9193,100.2871,16818.0
2025-03-07 14:00:00,100.89,101.0,100.73,100.75,36063.0,100.2871,100.3964,100.128,100.1479,36063.0
2025-03-07 14:10:00,100.8,101.0,100.75,101.0,9118.0,100.1976,100.3964,100.1479,100.3964,9118.0
2025-03-07 14:20:00,101.05,101.21,100.89,100.98,9665.0,100.4461,100.6052,100.2871,100.3765,9665.0
2025-03-07 14:30:00,101.05,101.1,100.8,100.95,15162.0,100.4461,100.4958,100.1976,100.3467,15162.0
2025-03-07 14:40:00,100.97,101.02,100.63,100.63,15182.0,100.3666,100.4163,100.0286,100.0286,15182.0
2025-03-07 14:50:00,100.69,100.73,100.53,100.56,28759.0,100.0883,100.128,99.9292,99.959,28759.0
2025-03-07 15:00:00,100.56,100.85,100.5,100.81,46170.0,99.959,100.2473,99.8994,100.2076,46170.0
2025-03-07 15:10:00,100.81,100.99,100.61,100.87,32152.0,100.2076,100.3865,100.0087,100.2672,32152.0
2025-03-07 15:20:00,100.84,100.84,100.58,100.68,33198.0,100.2374,100.2374,99.9789,100.0783,33198.0
2025-03-07 15:30:00,100.65,100.74,100.29,100.37,50714.0,100.0485,100.138,99.6907,99.7702,50714.0
2025-03-07 15:40:00,100.32,100.68,100.22,100.66,60192.0,99.7205,100.0783,99.6211,100.0584,60192.0
2025-03-07 15:50:00,100.63,100.91,100.53,100.72,171375.0,100.0286,100.307,99.9292,100.1181,171375.0
2025-03-10 09:30:00,98.98,99.67,98.76,99.29,18596.0,98.3885,99.0744,98.1698,98.6966,18596.0
2025-03-10 09:40:00,99.29,100.07,99.28,100.03,24071.0,98.6966,99.472,98.6867,99.4322,24071.0
2025-03-10 09:50:00,100.09,100.28,99.65,99.78,26218.0,99.4919,99.6807,99.0545,99.1837,26218.0
2025-03-10 10:00:00,99.75,99.86,99.54,99.69,50180.0,99.1539,99.2632,98.9451,99.0942,50180.0
2025-03-10 10:10:00,99.69,99.8,99.57,99.61,12532.0,99.0942,99.2036,98.975,99.0147,12532.0
2025-03-10 10:20:00,99.65,99.9,99.62,99.74,14446.0,99.0545,99.303,99.0247,99.1439,14446.0
2025-03-10 10:30:00,99.74,99.97,99.66,99.97,13103.0,99.1439,99.3726,99.0644,99.3726,13103.0
2025-03-10 10:40:00,100.0,100.31,99.81,100.12,24454.0,99.4024,99.7105,99.2135,99.5217,24454.0
2025-03-10 10:50:00,100.09,100.17,99.62,99.8,44752.0,99.4919,99.5714,99.0247,99.2036,44752.0
2025-03-10 11:00:00,99.8,100.0,99.62,99.85,53901.0,99.2036,99.4024,99.0247,99.2533,53901.0
2025-03-10 11:10:00,99.79,99.85,99.54,99.54,9356.0,99.1936,99.2533,98.9451,98.9451,9356.0
2025-03-10 11:20:00,99.54,99.61,99.35,99.51,14328.0,98.9451,99.0147,98.7563,98.9153,14328.0
2025-03-10 11:30:00,99.51,99.85,99.48,99.5,15334.0,98.9153,99.2533,98.8855,98.9054,15334.0
2025-03-10 11:40:00,99.5,99.53,99.07,99.27,90922.0,98.9054,98.9352,98.478,98.6768,90922.0
2025-03-10 11:50:00,99.23,99.38,99.03,99.12,18495.0,98.637,98.7861,98.4382,98.5277,18495.0
2025-03-10 12:00:00,99.13,99.18,98.91,98.92,14660.0,98.5376,98.5873,98.3189,98.3288,14660.0
2025-03-10 12:10:00,98.91,98.94,98.72,98.74,14811.0,98.3189,98.3487,98.13,98.1499,14811.0
2025-03-10 12:20:00,98.72,98.8,98.6,98.8,14238.0,98.13,98.2096,98.0108,98.2096,14238.0
2025-03-10 12:30:00,98.81,98.94,98.55,98.55,14105.0,98.2195,98.3487,97.9611,97.9611,14105.0
2025-03-10 12:40:00,98.57,98.72,98.45,98.45,14777.0,97.9809,98.13,97.8617,97.8617,14777.0
2025-03-10 12:50:00,98.51,98.6,98.38,98.38,13944.0,97.9213,98.0108,97.7921,97.7921,13944.0
2025-03-10 13:00:00,98.38,98.44,98.2,98.2,18833.0,97.7921,97.8517,97.6132,97.6132,18833.0
2025-03-10 13:10:00,98.18,98.23,97.99,97.99,38879.0,97.5933,97.643,97.4044,97.4044,38879.0
2025-03-10 13:20:00,97.99,98.16,97.93,98.06,27722.0,97.4044,97.5734,97.3448,97.474,27722.0
2025-03-10 13:30:00,98.04,98.18,97.96,98.08,24319.0,97.4541,97.5933,97.3746,97.4939,24319.0
2025-03-10 13:40:00,98.1,98.14,97.88,97.89,13496.0,97.5137,97.5535,97.2951,97.305,13496.0
2025-03-10 13:50:00,97.9,97.98,97.79,97.92,18838.0,97.3149,97.3945,97.2056,97.3348,18838.0
2025-03-10 14:00:00,97.99,98.07,97.63,97.65,37050.0,97.4044,97.4839,97.0466,97.0664,37050.0
2025-03-10 14:10:00,97.66,97.91,97.65,97.81,31883.0,97.0764,97.3249,97.0664,97.2255,31883.0
2025-03-10 14:20:00,97.76,97.88,97.55,97.64,23836.0,97.1758,97.2951,96.967,97.0565,23836.0
2025-03-10 14:30:00,97.67,97.79,97.45,97.58,32613.0,97.0863,97.2056,96.8676,96.9969,32613.0
2025-03-10 14:40:00,97.6,97.7,97.53,97.59,33048.0,97.0167,97.1161,96.9472,97.0068,33048.0
2025-03-10 14:50:00,97.55,97.61,97.08,97.13,54971.0,96.967,97.0267,96.4998,96.5495,54971.0
2025-03-10 15:00:00,97.15,97.31,96.9,96.95,82128.0,96.5694,96.7285,96.3209,96.3706,82128.0
2025-03-10 15:10:00,96.92,97.55,96.84,97.5,95984.0,96.3408,96.967,96.2613,96.9173,95984.0
2025-03-10 15:20:00,97.5,97.76,97.39,97.45,70483.0,96.9173,97.1758,96.808,96.8676,70483.0
2025-03-10 15:30:00,97.45,97.86,97.36,97.49,80572.0,96.8676,97.2752,96.7782,96.9074,80572.0
2025-03-10 15:40:00,97.51,97.51,96.94,97.06,75096.0,96.9273,96.9273,96.3607,96.48,75096.0
2025-03-10 15:50:00,97.08,97.38,96.87,97.11,211802.0,96.4998,96.7981,96.2911,96.5297,211802.0
2025-03-11 09:30:00,96.91,97.17,94.96,95.21,56912.0,96.3309,96.5893,94.3925,94.641,56912.0
2025-03-11 09:40:00,95.4,95.52,94.75,95.02,32999.0,94.8299,94.9492,94.1838,94.4522,32999.0
2025-03-11 09:50:00,95.01,95.06,94.61,94.95,37858.0,94.4422,94.4919,94.0446,94.3826,37858.0
2025-03-11 10:00:00,94.85,95.69,94.29,94.69,65470.0,94.2832,95.1181,93.7265,94.1241,65470.0
2025-03-11 10:10:00,94.72,94.72,94.11,94.23,27883.0,94.1539,94.1539,93.5476,93.6669,27883.0
2025-03-11 10:20:00,94.2,94.26,93.89,93.89,60671.0,93.6371,93.6967,93.3289,93.3289,60671.0
2025-03-11 10:30:00,93.88,94.1,93.64,93.64,43806.0,93.319,93.5377,93.0804,93.0804,43806.0
2025-03-11 10:40:00,93.72,93.86,93.39,93.39,19135.0,93.1599,93.2991,92.8319,92.8319,19135.0
2025-03-11 10:50:00,93.43,93.82,93.14,93.17,36999.0,92.8717,93.2593,92.5834,92.6132,36999.0
2025-03-11 11:00:00,93.15,93.83,92.84,93.83,68103.0,92.5933,93.2693,92.2852,93.2693,68103.0
2025-03-11 11:10:00,93.83,93.85,93.46,93.75,24519.0,93.2693,93.2891,92.9015,93.1897,24519.0
2025-03-11 11:20:00,93.73,93.76,93.28,93.43,24793.0,93.1699,93.1997,92.7226,92.8717,24793.0
2025-03-11 11:30:00,93.32,93.63,93.24,93.42,12014.0,92.7623,93.0705,92.6828,92.8617,12014.0
2025-03-11 11:40:00,93.45,93.75,93.2,93.58,38552.0,92.8915,93.1897,92.643,93.0208,38552.0
2025-03-11 11:50:00,93.53,93.78,93.22,93.27,14597.0,92.9711,93.2196,92.6629,92.7126,14597.0
2025-03-11 12:00:00,93.23,93.31,93.07,93.13,94734.0,92.6729,92.7524,92.5138,92.5734,94734.0
2025-03-11 12:10:00,93.06,93.11,92.95,93.09,22310.0,92.5039,92.5536,92.3945,92.5337,22310.0
2025-03-11 12:20:00,93.1,93.45,93.05,93.41,35774.0,92.5436,92.8915,92.4939,92.8518,35774.0
2025-03-11 12:30:00,93.45,93.74,93.4,93.42,26717.0,92.8915,93.1798,92.8418,92.8617,26717.0
2025-03-11 12:40:00,93.44,93.69,93.34,93.5,11029.0,92.8816,93.1301,92.7822,92.9412,11029.0
2025-03-11 12:50:00,93.47,93.61,93.15,93.22,8463.0,92.9114,93.0506,92.5933,92.6629,8463.0
2025-03-11 13:00:00,93.22,93.26,93.01,93.24,11343.0,92.6629,92.7027,92.4542,92.6828,11343.0
2025-03-11 13:10:00,93.22,93.31,93.0,93.06,24224.0,92.6629,92.7524,92.4442,92.5039,24224.0
2025-03-11 13:20:00,93.1,93.19,92.99,93.01,20756.0,92.5436,92.6331,92.4343,92.4542,20756.0
2025-03-11 13:30:00,92.98,93.13,92.84,93.11,60450.0,92.4243,92.5734,92.2852,92.5536,60450.0
2025-03-11 13:40:00,93.04,93.52,93.03,93.41,43158.0,92.484,92.9611,92.474,92.8518,43158.0
2025-03-11 13:50:00,93.37,93.43,93.11,93.28,17087.0,92.812,92.8717,92.5536,92.7226,17087.0
2025-03-11 14:00:00,93.3,93.71,93.29,93.57,23172.0,92.7424,93.15,92.7325,93.0108,23172.0
2025-03-11 14:10:00,93.6,93.73,93.42,93.56,33415.0,93.0406,93.1699,92.8617,93.0009,33415.0
2025-03-11 14:20:00,93.56,93.8,93.53,93.69,77667.0,93.0009,93.2394,92.9711,93.1301,77667.0
2025-03-11 14:30:00,93.67,93.67,93.33,93.64,27970.0,93.1102,93.1102,92.7723,93.0804,27970.0
2025-03-11 14:40:00,93.65,94.1,93.61,93.92,52260.0,93.0903,93.5377,93.0506,93.3587,52260.0
2025-03-11 14:50:00,93.93,94.12,93.81,93.93,39888.0,93.3687,93.5575,93.2494,93.3687,39888.0
2025-03-11 15:00:00,93.88,94.14,93.59,94.02,44177.0,93.319,93.5774,93.0307,93.4581,44177.0
2025-03-11 15:10:00,93.91,93.95,93.49,93.54,25845.0,93.3488,93.3885,92.9313,92.981,25845.0
2025-03-11 15:20:00,93.58,93.86,93.5,93.53,53296.0,93.0208,93.2991,92.9412,92.9711,53296.0
2025-03-11 15:30:00,93.53,93.98,93.5,93.76,28174.0,92.9711,93.4184,92.9412,93.1997,28174.0
2025-03-11 15:40:00,93.78,93.93,93.52,93.9,60357.0,93.2196,93.3687,92.9611,93.3388,60357.0
2025-03-11 15:50:00,93.9,93.9,93.23,93.26,144690.0,93.3388,93.3388,92.6729,92.7027,144690.0
2025-03-12 09:30:00,94.32,94.78,92.57,92.57,37522.0,93.7563,94.2136,92.0168,92.0168,37522.0
2025-03-12 09:40:00,92.56,92.58,92.0,92.3,16776.0,92.0069,92.0267,91.4502,91.7484,16776.0
2025-03-12 09:50:00,92.35,92.41,91.7,91.81,22306.0,91.7981,91.8578,91.152,91.2613,22306.0
2025-03-12 10:00:00,91.76,92.0,91.68,91.77,32689.0,91.2116,91.4502,91.1321,91.2216,32689.0
2025-03-12 10:10:00,91.89,92.06,91.8,91.87,25496.0,91.3409,91.5098,91.2514,91.321,25496.0
2025-03-12 10:20:00,91.86,92.0,91.5,91.61,32091.0,91.311,91.4502,90.9532,91.0625,32091.0
2025-03-12 10:30:00,91.59,91.62,91.26,91.26,40970.0,91.0427,91.0725,90.7146,90.7146,40970.0
2025-03-12 10:40:00,91.31,91.31,90.98,91.13,44393.0,90.7643,90.7643,90.4363,90.5854,44393.0
2025-03-12 10:50:00,91.09,91.47,91.06,91.36,11335.0,90.5456,90.9234,90.5158,90.814,11335.0
2025-03-12 11:00:00,91.36,91.63,91.19,91.48,40267.0,90.814,91.0824,90.645,90.9333,40267.0
2025-03-12 11:10:00,91.48,91.62,91.36,91.5,37107.0,90.9333,91.0725,90.814,90.9532,37107.0
2025-03-12 11:20:00,91.46,91.63,91.39,91.56,17833.0,90.9134,91.0824,90.8438,91.0128,17833.0
2025-03-12 11:30:00,91.58,91.84,91.49,91.72,54552.0,91.0327,91.2912,90.9432,91.1719,54552.0
2025-03-12 11:40:00,91.72,92.13,91.66,92.13,39590.0,91.1719,91.5794,91.1122,91.5794,39590.0
2025-03-12 11:50:00,92.14,92.16,91.88,92.06,20500.0,91.5894,91.6092,91.3309,91.5098,20500.0
2025-03-12 12:00:00,92.06,92.12,91.8,91.95,16640.0,91.5098,91.5695,91.2514,91.4005,16640.0
2025-03-12 12:10:00,91.96,92.05,91.86,92.03,34716.0,91.4104,91.4999,91.311,91.48,34716.0
2025-03-12 12:20:00,92.04,92.21,92.02,92.07,21617.0,91.49,91.6589,91.4701,91.5198,21617.0
2025-03-12 12:30:00,92.08,92.26,92.07,92.09,19613.0,91.5297,91.7086,91.5198,91.5397,19613.0
2025-03-12 12:40:00,92.08,92.22,91.79,92.22,37143.0,91.5297,91.6689,91.2415,91.6689,37143.0
2025-03-12 12:50:00,92.22,92.26,91.86,91.86,28074.0,91.6689,91.7086,91.311,91.311,28074.0
2025-03-12 13:00:00,91.9,92.12,91.88,92.09,48280.0,91.3508,91.5695,91.3309,91.5397,48280.0
2025-03-12 13:10:00,92.09,92.32,92.06,92.3,46961.0,91.5397,91.7683,91.5098,91.7484,46961.0
2025-03-12 13:20:00,92.32,92.74,92.32,92.74,24897.0,91.7683,92.1858,91.7683,92.1858,24897.0
2025-03-12 13:30:00,92.75,93.18,92.73,93.0,24600.0,92.1957,92.6231,92.1758,92.4442,24600.0
2025-03-12 13:40:00,92.96,93.05,92.92,92.98,13033.0,92.4045,92.4939,92.3647,92.4243,13033.0
2025-03-12 13:50:00,92.98,93.03,92.51,92.56,16050.0,92.4243,92.474,91.9572,92.0069,16050.0
2025-03-12 14:00:00,92.53,92.85,92.53,92.67,15901.0,91.977,92.2951,91.977,92.1162,15901.0
2025-03-12 14:10:00,92.67,92.82,92.6,92.82,22735.0,92.1162,92.2653,92.0466,92.2653,22735.0
2025-03-12 14:20:00,92.82,93.13,92.82,93.13,26220.0,92.2653,92.5734,92.2653,92.5734,26220.0
2025-03-12 14:30:00,93.16,93.18,92.99,93.08,17291.0,92.6033,92.6231,92.4343,92.5237,17291.0
2025-03-12 14:40:00,93.12,93.3,93.08,93.2,8937.0,92.5635,92.7424,92.5237,92.643,8937.0
2025-03-12 14:50:00,93.15,93.23,93.0,93.15,13950.0,92.5933,92.6729,92.4442,92.5933,13950.0
2025-03-12 15:00:00,93.13,93.18,92.99,93.18,13453.0,92.5734,92.6231,92.4343,92.6231,13453.0
2025-03-12 15:10:00,93.18,93.23,93.05,93.22,16222.0,92.6231,92.6729,92.4939,92.6629,16222.0
2025-03-12 15:20:00,93.21,93.37,93.01,93.27,29268.0,92.653,92.812,92.4542,92.7126,29268.0
2025-03-12 15:30:00,93.3,93.32,92.82,93.06,37578.0,92.7424,92.7623,92.2653,92.5039,37578.0
2025-03-12 15:40:00,93.06,93.28,93.02,93.14,36123.0,92.5039,92.7226,92.4641,92.5834,36123.0
2025-03-12 15:50:00,93.11,93.28,92.84,92.93,156829.0,92.5536,92.7226,92.2852,92.3746,156829.0
2025-03-13 09:30:00,93.18,93.24,92.41,92.97,74162.0,92.6231,92.6828,91.8578,92.4144,74162.0
2025-03-13 09:40:00,92.99,93.29,92.72,92.79,36289.0,92.4343,92.7325,92.1659,92.2355,36289.0
2025-03-13 09:50:00,92.68,93.79,92.6,93.76,103918.0,92.1261,93.2295,92.0466,93.1997,103918.0
2025-03-13 10:00:00,93.87,94.78,93.81,94.67,32962.0,93.309,94.2136,93.2494,94.1042,32962.0
2025-03-13 10:10:00,94.66,95.34,94.64,94.99,37566.0,94.0943,94.7702,94.0744,94.4223,37566.0
2025-03-13 10:20:00,94.9,94.99,94.54,94.55,10550.0,94.3329,94.4223,93.975,93.985,10550.0
2025-03-13 10:30:00,94.55,94.7,93.74,93.74,9976.0,93.985,94.1341,93.1798,93.1798,9976.0
2025-03-13 10:40:00,93.74,94.11,93.58,93.58,57710.0,93.1798,93.5476,93.0208,93.0208,57710.0
2025-03-13 10:50:00,93.64,93.79,93.54,93.58,39213.0,93.0804,93.2295,92.981,93.0208,39213.0
2025-03-13 11:00:00,93.59,93.66,93.37,93.42,20390.0,93.0307,93.1003,92.812,92.8617,20390.0
2025-03-13 11:10:00,93.42,93.58,93.28,93.38,43593.0,92.8617,93.0208,92.7226,92.822,43593.0
2025-03-13 11:20:00,93.42,93.56,93.28,93.36,78180.0,92.8617,93.0009,92.7226,92.8021,78180.0
2025-03-13 11:30:00,93.37,93.49,93.2,93.3,19239.0,92.812,92.9313,92.643,92.7424,19239.0
2025-03-13 11:40:00,93.27,93.58,93.19,93.36,37794.0,92.7126,93.0208,92.6331,92.8021,37794.0
2025-03-13 11:50:00,93.38,93.42,93.03,93.21,16575.0,92.822,92.8617,92.474,92.653,16575.0
2025-03-13 12:00:00,93.14,93.42,93.09,93.4,13827.0,92.5834,92.8617,92.5337,92.8418,13827.0
2025-03-13 12:10:00,93.37,93.37,92.8,92.86,30768.0,92.812,92.812,92.2454,92.3051,30768.0
2025-03-13 12:20:00,92.96,92.98,92.69,92.78,5586.0,92.4045,92.4243,92.1361,92.2255,5586.0
2025-03-13 12:30:00,92.78,93.04,92.74,92.99,27168.0,92.2255,92.484,92.1858,92.4343,27168.0
2025-03-13 12:40:00,93.04,93.08,92.49,92.52,15131.0,92.484,92.5237,91.9373,91.9671,15131.0
2025-03-13 12:50:00,92.55,92.87,92.53,92.62,9833.0,91.9969,92.315,91.977,92.0665,9833.0
2025-03-13 13:00:00,92.61,92.74,92.48,92.5,18275.0,92.0566,92.1858,91.9273,91.9472,18275.0
2025-03-13 13:10:00,92.54,92.54,91.98,92.04,14603.0,91.987,91.987,91.4303,91.49,14603.0
2025-03-13 13:20:00,92.0,92.25,91.99,92.21,20976.0,91.4502,91.6987,91.4403,91.6589,20976.0
2025-03-13 13:30:00,92.21,92.24,91.84,91.84,15078.0,91.6589,91.6888,91.2912,91.2912,15078.0
2025-03-13 13:40:00,91.81,91.87,91.66,91.68,12680.0,91.2613,91.321,91.1122,91.1321,12680.0
2025-03-13 13:50:00,91.71,91.87,91.65,91.7,24315.0,91.1619,91.321,91.1023,91.152,24315.0
2025-03-13 14:00:00,91.7,92.21,91.7,92.04,15371.0,91.152,91.6589,91.152,91.49,15371.0
2025-03-13 14:10:00,92.05,92.35,92.05,92.16,13232.0,91.4999,91.7981,91.4999,91.6092,13232.0
2025-03-13 14:20:00,92.16,92.43,92.1,92.42,15484.0,91.6092,91.8776,91.5496,91.8677,15484.0
2025-03-13 14:30:00,92.45,92.8,92.4,92.79,19952.0,91.8975,92.2454,91.8478,92.2355,19952.0
2025-03-13 14:40:00,92.82,92.94,92.8,92.88,8682.0,92.2653,92.3846,92.2454,92.3249,8682.0
2025-03-13 14:50:00,92.88,92.91,92.62,92.75,13342.0,92.3249,92.3548,92.0665,92.1957,13342.0
2025-03-13 15:00:00,92.78,92.97,92.57,92.66,17745.0,92.2255,92.4144,92.0168,92.1063,17745.0
2025-03-13 15:10:00,92.64,92.82,92.6,92.67,15113.0,92.0864,92.2653,92.0466,92.1162,15113.0
2025-03-13 15:20:00,92.66,92.68,92.45,92.63,35600.0,92.1063,92.1261,91.8975,92.0764,35600.0
2025-03-13 15:30:00,92.56,92.65,92.47,92.52,29091.0,92.0069,92.0963,91.9174,91.9671,29091.0
2025-03-13 15:40:00,92.52,92.74,92.5,92.68,24546.0,91.9671,92.1858,91.9472,92.1261,24546.0
2025-03-13 15:50:00,92.66,92.66,92.1,92.17,159067.0,92.1063,92.1063,91.5496,91.6192,159067.0
2025-03-14 09:30:00,92.76,92.97,92.18,92.63,46963.0,92.4503,92.6596,91.8722,92.3207,46963.0
2025-03-14 09:40:00,92.69,92.96,92.54,92.92,46772.0,92.3805,92.6496,92.231,92.6097,46772.0
2025-03-14 09:50:00,92.97,93.49,92.92,92.97,21024.0,92.6596,93.1778,92.6097,92.6596,21024.0
2025-03-14 10:00:00,93.06,93.08,92.43,92.54,66848.0,92.7493,92.7692,92.1214,92.231,66848.0
2025-03-14 10:10:00,92.54,92.96,92.47,92.8,49610.0,92.231,92.6496,92.1612,92.4901,49610.0
2025-03-14 10:20:00,92.8,92.9,92.66,92.86,53280.0,92.4901,92.5898,92.3506,92.5499,53280.0
2025-03-14 10:30:00,92.86,93.13,92.84,93.08,16030.0,92.5499,92.819,92.53,92.7692,16030.0
2025-03-14 10:40:00,93.07,93.1,92.69,92.76,32786.0,92.7592,92.7891,92.3805,92.4503,32786.0
2025-03-14 10:50:00,92.78,93.04,92.76,93.03,21066.0,92.4702,92.7293,92.4503,92.7194,21066.0
2025-03-14 11:00:00,93.07,93.17,92.97,93.1,27946.0,92.7592,92.8589,92.6596,92.7891,27946.0
2025-03-14 11:10:00,93.11,93.37,93.1,93.26,26232.0,92.7991,93.0582,92.7891,92.9486,26232.0
2025-03-14 11:20:00,93.29,93.47,93.22,93.43,28236.0,92.9785,93.1579,92.9087,93.118,28236.0
2025-03-14 11:30:00,93.47,93.59,93.41,93.47,27942.0,93.1579,93.2775,93.0981,93.1579,27942.0
2025-03-14 11:40:00,93.45,93.61,93.36,93.61,19913.0,93.138,93.2974,93.0483,93.2974,19913.0
2025-03-14 11:50:00,93.59,93.69,93.46,93.67,17313.0,93.2775,93.3772,93.1479,93.3572,17313.0
2025-03-14 12:00:00,93.67,93.7,93.43,93.49,24167.0,93.3572,93.3871,93.118,93.1778,24167.0
2025-03-14 12:10:00,93.5,93.62,93.27,93.4,33480.0,93.1878,93.3074,92.9586,93.0881,33480.0
2025-03-14 12:20:00,93.4,93.54,93.18,93.2,33505.0,93.0881,93.2277,92.8689,92.8888,33505.0
2025-03-14 12:30:00,93.2,93.57,93.13,93.44,14733.0,92.8888,93.2576,92.819,93.128,14733.0
2025-03-14 12:40:00,93.48,93.63,93.47,93.59,17255.0,93.1679,93.3174,93.1579,93.2775,17255.0
2025-03-14 12:50:00,93.59,93.85,93.59,93.85,9199.0,93.2775,93.5366,93.2775,93.5366,9199.0
2025-03-14 13:00:00,93.78,94.05,93.78,93.88,16717.0,93.4669,93.736,93.4669,93.5665,16717.0
2025-03-14 13:10:00,93.88,93.88,93.68,93.69,10087.0,93.5665,93.5665,93.3672,93.3772,10087.0
2025-03-14 13:20:00,93.7,93.83,93.6,93.78,31190.0,93.3871,93.5167,93.2875,93.4669,31190.0
2025-03-14 13:30:00,93.79,93.91,93.69,93.81,17210.0,93.4768,93.5964,93.3772,93.4968,17210.0
2025-03-14 13:40:00,93.78,93.82,93.4,93.49,13849.0,93.4669,93.5067,93.0881,93.1778,13849.0
2025-03-14 13:50:00,93.45,93.56,93.41,93.42,22818.0,93.138,93.2476,93.0981,93.1081,22818.0
2025-03-14 14:00:00,93.45,93.79,93.45,93.77,14922.0,93.138,93.4768,93.138,93.4569,14922.0
2025-03-14 14:10:00,93.76,93.81,93.54,93.59,16805.0,93.4469,93.4968,93.2277,93.2775,16805.0
2025-03-14 14:20:00,93.62,93.78,93.54,93.74,13997.0,93.3074,93.4669,93.2277,93.427,13997.0
2025-03-14 14:30:00,93.75,94.01,93.73,94.01,10049.0,93.437,93.6961,93.417,93.6961,10049.0
2025-03-14 14:40:00,94.01,94.08,93.89,94.06,16074.0,93.6961,93.7659,93.5765,93.7459,16074.0
2025-03-14 14:50:00,94.05,94.14,93.93,94.03,15537.0,93.736,93.8257,93.6164,93.716,15537.0
2025-03-14 15:00:00,94.03,94.25,94.01,94.24,14085.0,93.716,93.9353,93.6961,93.9253,14085.0
2025-03-14 15:10:00,94.26,94.39,94.2,94.25,21086.0,93.9453,94.0748,93.8855,93.9353,21086.0
2025-03-14 15:20:00,94.25,94.26,94.08,94.09,30608.0,93.9353,93.9453,93.7659,93.7758,30608.0
2025-03-14 15:30:00,94.11,94.12,93.62,93.7,101542.0,93.7958,93.8057,93.3074,93.3871,101542.0
2025-03-14 15:40:00,93.69,93.78,93.59,93.68,37256.0,93.3772,93.4669,93.2775,93.3672,37256.0
2025-03-14 15:50:00,93.61,94.28,93.47,94.23,238787.0,93.2974,93.9652,93.1579,93.9154,238787.0
2025-03-17 09:30:00,94.16,95.7,94.16,95.27,30455.0,93.8456,95.3804,93.8456,94.9519,30455.0
2025-03-17 09:40:00,95.25,95.51,95.07,95.37,23513.0,94.9319,95.1911,94.7525,95.0515,23513.0
2025-03-17 09:50:00,95.37,95.47,95.15,95.26,16221.0,95.0515,95.1512,94.8323,94.9419,16221.0
2025-03-17 10:00:00,95.26,95.26,94.38,94.42,42223.0,94.9419,94.9419,94.0649,94.1047,42223.0
2025-03-17 10:10:00,94.44,94.47,94.2,94.37,48379.0,94.1247,94.1546,93.8855,94.0549,48379.0
2025-03-17 10:20:00,94.35,94.38,94.08,94.34,38542.0,94.035,94.0649,93.7659,94.025,38542.0
2025-03-17 10:30:00,94.34,94.48,94.19,94.42,31190.0,94.025,94.1645,93.8755,94.1047,31190.0
2025-03-17 10:40:00,94.46,94.49,94.33,94.48,8716.0,94.1446,94.1745,94.015,94.1645,8716.0
2025-03-17 10:50:00,94.45,94.58,94.38,94.54,4505.0,94.1346,94.2642,94.0649,94.2243,4505.0
2025-03-17 11:00:00,94.58,94.87,94.56,94.84,19146.0,94.2642,94.5532,94.2443,94.5233,19146.0
2025-03-17 11:10:00,94.87,94.95,94.71,94.84,5809.0,94.5532,94.633,94.3938,94.5233,5809.0
2025-03-17 11:20:00,94.91,95.16,94.91,95.01,12164.0,94.5931,94.8422,94.5931,94.6928,12164.0
2025-03-17 11:30:00,95.03,95.05,94.74,94.75,12746.0,94.7127,94.7326,94.4237,94.4336,12746.0
2025-03-17 11:40:00,94.81,94.83,94.58,94.61,19377.0,94.4934,94.5134,94.2642,94.2941,19377.0
2025-03-17 11:50:00,94.63,94.71,94.49,94.5,37550.0,94.314,94.3938,94.1745,94.1845,37550.0
2025-03-17 12:00:00,94.49,94.77,94.43,94.71,20362.0,94.1745,94.4536,94.1147,94.3938,20362.0
2025-03-17 12:10:00,94.68,94.68,94.48,94.64,12565.0,94.3639,94.3639,94.1645,94.324,12565.0
2025-03-17 12:20:00,94.67,94.78,94.62,94.75,4056.0,94.3539,94.4635,94.3041,94.4336,4056.0
2025-03-17 12:30:00,94.72,94.87,94.59,94.8,5766.0,94.4037,94.5532,94.2742,94.4835,5766.0
2025-03-17 12:40:00,94.76,94.87,94.66,94.87,9168.0,94.4436,94.5532,94.3439,94.5532,9168.0
2025-03-17 12:50:00,94.86,94.99,94.86,94.92,7420.0,94.5433,94.6728,94.5433,94.6031,7420.0
2025-03-17 13:00:00,94.92,94.92,94.7,94.83,49375.0,94.6031,94.6031,94.3838,94.5134,49375.0
2025-03-17 13:10:00,94.85,94.93,94.77,94.9,24685.0,94.5333,94.613,94.4536,94.5831,24685.0
2025-03-17 13:20:00,94.92,95.02,94.83,94.88,66894.0,94.6031,94.7027,94.5134,94.5632,66894.0
2025-03-17 13:30:00,94.9,95.29,94.85,95.27,73925.0,94.5831,94.9718,94.5333,94.9519,73925.0
2025-03-17 13:40:00,95.27,95.38,95.07,95.35,31689.0,94.9519,95.0615,94.7525,95.0316,31689.0
2025-03-17 13:50:00,95.36,95.63,95.35,95.58,5517.0,95.0416,95.3107,95.0316,95.2608,5517.0
2025-03-17 14:00:00,95.52,95.68,95.38,95.45,47575.0,95.201,95.3605,95.0615,95.1313,47575.0
2025-03-17 14:10:00,95.44,95.71,95.35,95.5,49263.0,95.1213,95.3904,95.0316,95.1811,49263.0
2025-03-17 14:20:00,95.53,95.56,95.41,95.45,12878.0,95.211,95.2409,95.0914,95.1313,12878.0
2025-03-17 14:30:00,95.48,95.59,95.4,95.41,13631.0,95.1612,95.2708,95.0814,95.0914,13631.0
2025-03-17 14:40:00,95.43,95.65,95.38,95.65,15901.0,95.1113,95.3306,95.0615,95.3306,15901.0
2025-03-17 14:50:00,95.67,95.68,95.46,95.51,13924.0,95.3505,95.3605,95.1412,95.1911,13924.0
2025-03-17 15:00:00,95.51,95.65,95.45,95.57,16771.0,95.1911,95.3306,95.1313,95.2509,16771.0
2025-03-17 15:10:00,95.59,95.6,95.47,95.56,23042.0,95.2708,95.2808,95.1512,95.2409,23042.0
2025-03-17 15:20:00,95.58,95.78,95.58,95.78,22639.0,95.2608,95.4602,95.2608,95.4602,22639.0
2025-03-17 15:30:00,95.78,95.94,95.72,95.76,37153.0,95.4602,95.6196,95.4004,95.4402,37153.0
2025-03-17 15:40:00,95.78,95.95,95.74,95.81,29536.0,95.4602,95.6296,95.4203,95.4901,29536.0
2025-03-17 15:50:00,95.81,95.87,95.58,95.69,194412.0,95.4901,95.5499,95.2608,95.3705,194412.0
2025-03-18 09:30:00,95.79,96.36,95.68,95.94,28600.0,95.4701,96.0382,95.3605,95.6196,28600.0
2025-03-18 09:40:00,96.03,96.09,95.49,95.49,19736.0,95.7093,95.7691,95.1711,95.1711,19736.0
2025-03-18 09:50:00,95.44,95.64,95.16,95.41,72344.0,95.1213,95.3206,94.8422,95.0914,72344.0
2025-03-18 10:00:00,95.48,95.48,94.95,95.22,42769.0,95.1612,95.1612,94.633,94.902,42769.0
2025-03-18 10:10:00,95.22,95.36,95.12,95.27,8833.0,94.902,95.0416,94.8024,94.9519,8833.0
2025-03-18 10:20:00,95.36,95.46,94.95,94.97,7546.0,95.0416,95.1412,94.633,94.6529,7546.0
2025-03-18 10:30:00,95.06,95.12,94.91,95.1,8543.0,94.7426,94.8024,94.5931,94.7824,8543.0
2025-03-18 10:40:00,95.14,95.14,94.84,94.9,8144.0,94.8223,94.8223,94.5233,94.5831,8144.0
2025-03-18 10:50:00,94.89,95.06,94.87,94.91,19173.0,94.5732,94.7426,94.5532,94.5931,19173.0
2025-03-18 11:00:00,94.93,94.93,94.67,94.75,11061.0,94.613,94.613,94.3539,94.4336,11061.0
2025-03-18 11:10:00,94.76,94.94,94.66,94.69,20524.0,94.4436,94.623,94.3439,94.3738,20524.0
2025-03-18 11:20:00,94.72,94.75,94.58,94.61,7117.0,94.4037,94.4336,94.2642,94.2941,7117.0
2025-03-18 11:30:00,94.57,94.71,94.48,94.67,8893.0,94.2542,94.3938,94.1645,94.3539,8893.0
2025-03-18 11:40:00,94.7,94.87,94.68,94.78,7083.0,94.3838,94.5532,94.3639,94.4635,7083.0
2025-03-18 11:50:00,94.73,94.79,94.58,94.66,6355.0,94.4137,94.4735,94.2642,94.3439,6355.0
2025-03-18 12:00:00,94.65,94.79,94.65,94.74,22547.0,94.334,94.4735,94.334,94.4237,22547.0
2025-03-18 12:10:00,94.75,94.88,94.73,94.79,60584.0,94.4336,94.5632,94.4137,94.4735,60584.0
2025-03-18 12:20:00,94.81,95.15,94.81,95.15,11879.0,94.4934,94.8323,94.4934,94.8323,11879.0
2025-03-18 12:30:00,95.18,95.2,95.05,95.12,7609.0,94.8622,94.8821,94.7326,94.8024,7609.0
2025-03-18 12:40:00,95.16,95.16,94.84,94.94,9233.0,94.8422,94.8422,94.5233,94.623,9233.0
2025-03-18 12:50:00,94.94,94.96,94.85,94.94,7257.0,94.623,94.6429,94.5333,94.623,7257.0
2025-03-18 13:00:00,94.91,94.96,94.8,94.86,7550.0,94.5931,94.6429,94.4835,94.5433,7550.0
2025-03-18 13:10:00,94.81,94.94,94.72,94.81,20048.0,94.4934,94.623,94.4037,94.4934,20048.0
2025-03-18 13:20:00,94.85,95.04,94.76,94.97,12957.0,94.5333,94.7226,94.4436,94.6529,12957.0
2025-03-18 13:30:00,94.99,95.35,94.96,95.26,4167.0,94.6728,95.0316,94.6429,94.9419,4167.0
2025-03-18 13:40:00,95.26,95.43,95.26,95.33,15078.0,94.9419,95.1113,94.9419,95.0117,15078.0
2025-03-18 13:50:00,95.33,95.36,95.2,95.2,13350.0,95.0117,95.0416,94.8821,94.8821,13350.0
2025-03-18 14:00:00,95.2,95.27,94.95,95.04,45645.0,94.8821,94.9519,94.633,94.7226,45645.0
2025-03-18 14:10:00,95.05,95.25,95.03,95.24,18141.0,94.7326,94.9319,94.7127,94.922,18141.0
2025-03-18 14:20:00,95.23,95.53,95.22,95.41,18554.0,94.912,95.211,94.902,95.0914,18554.0
2025-03-18 14:30:00,95.46,95.72,95.46,95.61,10217.0,95.1412,95.4004,95.1412,95.2907,10217.0
2025-03-18 14:40:00,95.61,95.61,95.36,95.4,20201.0,95.2907,95.2907,95.0416,95.0814,20201.0
2025-03-18 14:50:00,95.43,95.75,95.36,95.65,58045.0,95.1113,95.4303,95.0416,95.3306,58045.0
2025-03-18 15:00:00,95.65,95.66,95.47,95.54,15326.0,95.3306,95.3406,95.1512,95.221,15326.0
2025-03-18 15:10:00,95.51,95.9,95.51,95.87,16336.0,95.1911,95.5798,95.1911,95.5499,16336.0
2025-03-18 15:20:00,95.88,96.05,95.88,95.93,19290.0,95.5598,95.7293,95.5598,95.6097,19290.0
2025-03-18 15:30:00,95.94,96.19,95.89,96.12,30420.0,95.6196,95.8688,95.5698,95.799,30420.0
2025-03-18 15:40:00,96.07,96.24,96.03,96.08,36706.0,95.7492,95.9186,95.7093,95.7592,36706.0
2025-03-18 15:50:00,96.06,96.37,95.63,95.85,227621.0,95.7392,96.0482,95.3107,95.5299,227621.0
2025-03-19 09:30:00,96.28,96.66,96.03,96.23,36476.0,95.9585,96.3372,95.7093,95.9087,36476.0
2025-03-19 09:40:00,96.08,96.51,96.07,96.46,20207.0,95.7592,96.1877,95.7492,96.1379,20207.0
2025-03-19 09:50:00,96.43,96.52,96.24,96.35,27376.0,96.108,96.1977,95.9186,96.0283,27376.0
2025-03-19 10:00:00,96.35,97.05,96.35,97.02,12393.0,96.0283,96.7259,96.0283,96.696,12393.0
2025-03-19 10:10:00,97.02,97.12,96.88,97.05,8013.0,96.696,96.7957,96.5565,96.7259,8013.0
2025-03-19 10:20:00,97.05,97.33,96.97,97.04,42507.0,96.7259,97.005,96.6462,96.716,42507.0
2025-03-19 10:30:00,97.09,97.34,97.04,97.06,32626.0,96.7658,97.015,96.716,96.7359,32626.0
2025-03-19 10:40:00,97.06,97.06,96.83,97.04,21077.0,96.7359,96.7359,96.5067,96.716,21077.0
2025-03-19 10:50:00,96.97,97.0,96.85,96.92,24581.0,96.6462,96.6761,96.5266,96.5964,24581.0
2025-03-19 11:00:00,96.88,97.31,96.87,97.27,28931.0,96.5565,96.9851,96.5465,96.9452,28931.0
2025-03-19 11:10:00,97.27,97.27,97.0,97.01,13001.0,96.9452,96.9452,96.6761,96.6861,13001.0
2025-03-19 11:20:00,97.02,97.22,96.98,97.22,25480.0,96.696,96.8954,96.6562,96.8954,25480.0
2025-03-19 11:30:00,97.23,97.28,96.95,97.18,30301.0,96.9053,96.9552,96.6263,96.8555,30301.0
2025-03-19 11:40:00,97.18,97.26,97.09,97.26,14867.0,96.8555,96.9352,96.7658,96.9352,14867.0
2025-03-19 11:50:00,97.25,97.47,97.25,97.28,14104.0,96.9253,97.1445,96.9253,96.9552,14104.0
2025-03-19 12:00:00,97.31,97.52,97.28,97.5,13690.0,96.9851,97.1944,96.9552,97.1744,13690.0
2025-03-19 12:10:00,97.5,97.53,97.29,97.29,12206.0,97.1744,97.2043,96.9651,96.9651,12206.0
2025-03-19 12:20:00,97.3,97.42,97.24,97.37,43594.0,96.9751,97.0947,96.9153,97.0449,43594.0
2025-03-19 12:30:00,97.37,97.37,97.07,97.31,41053.0,97.0449,97.0449,96.7459,96.9851,41053.0
2025-03-19 12:40:00,97.31,97.43,97.28,97.43,6620.0,96.9851,97.1047,96.9552,97.1047,6620.0
2025-03-19 12:50:00,97.39,97.43,97.3,97.33,9462.0,97.0648,97.1047,96.9751,97.005,9462.0
2025-03-19 13:00:00,97.33,97.34,97.08,97.11,8618.0,97.005,97.015,96.7558,96.7857,8618.0
2025-03-19 13:10:00,97.13,97.13,96.82,97.0,15587.0,96.8057,96.8057,96.4967,96.6761,15587.0
2025-03-19 13:20:00,97.01,97.01,96.83,96.89,6236.0,96.6861,96.6861,96.5067,96.5665,6236.0
2025-03-19 13:30:00,96.93,97.1,96.92,97.09,15806.0,96.6063,96.7758,96.5964,96.7658,15806.0
2025-03-19 13:40:00,97.06,97.07,96.71,96.8,33126.0,96.7359,96.7459,96.3871,96.4768,33126.0
2025-03-19 13:50:00,96.84,97.0,96.84,96.85,22423.0,96.5166,96.6761,96.5166,96.5266,22423.0
2025-03-19 14:00:00,96.79,97.15,96.72,96.97,72260.0,96.4668,96.8256,96.397,96.6462,72260.0
2025-03-19 14:10:00,97.05,97.25,97.0,97.12,60977.0,96.7259,96.9253,96.6761,96.7957,60977.0
2025-03-19 14:20:00,97.12,97.16,96.99,97.02,22206.0,96.7957,96.8356,96.6661,96.696,22206.0
2025-03-19 14:30:00,97.03,97.44,97.03,97.27,59938.0,96.706,97.1146,96.706,96.9452,59938.0
2025-03-19 14:40:00,97.32,97.65,97.27,97.44,146524.0,96.995,97.3239,96.9452,97.1146,146524.0
2025-03-19 14:50:00,97.46,97.9,97.46,97.73,37367.0,97.1346,97.5731,97.1346,97.4037,37367.0
2025-03-19 15:00:00,97.74,98.02,97.63,97.98,40444.0,97.4136,97.6927,97.304,97.6528,40444.0
2025-03-19 15:10:00,97.95,98.06,97.76,97.88,39766.0,97.6229,97.7326,97.4336,97.5532,39766.0
2025-03-19 15:20:00,97.85,97.87,97.43,97.55,36442.0,97.5233,97.5432,97.1047,97.2243,36442.0
2025-03-19 15:30:00,97.56,98.06,97.55,97.96,39559.0,97.2342,97.7326,97.2243,97.6329,39559.0
2025-03-19 15:40:00,97.93,98.21,97.93,98.04,49559.0,97.603,97.8821,97.603,97.7126,49559.0
2025-03-19 15:50:00,98.0,98.27,97.92,98.1,248711.0,97.6728,97.9419,97.593,97.7724,248711.0
2025-03-20 09:30:00,97.1,97.37,96.95,97.16,15692.0,96.7758,97.0449,96.6263,96.8356,15692.0
2025-03-20 09:40:00,97.2,97.44,97.16,97.38,12275.0,96.8754,97.1146,96.8356,97.0548,12275.0
2025-03-20 09:50:00,97.32,97.79,97.31,97.73,27416.0,96.995,97.4635,96.9851,97.4037,27416.0
2025-03-20 10:00:00,97.73,98.11,97.72,97.94,8395.0,97.4037,97.7824,97.3937,97.613,8395.0
2025-03-20 10:10:00,97.91,97.92,97.67,97.77,14812.0,97.5831,97.593,97.3439,97.4435,14812.0
2025-03-20 10:20:00,97.81,98.01,97.73,97.75,10647.0,97.4834,97.6827,97.4037,97.4236,10647.0
2025-03-20 10:30:00,97.77,97.8,97.58,97.65,15042.0,97.4435,97.4734,97.2542,97.3239,15042.0
2025-03-20 10:40:00,97.58,97.82,97.52,97.81,10663.0,97.2542,97.4934,97.1944,97.4834,10663.0
2025-03-20 10:50:00,97.77,97.8,97.65,97.71,11781.0,97.4435,97.4734,97.3239,97.3837,11781.0
2025-03-20 11:00:00,97.72,97.85,97.65,97.73,73330.0,97.3937,97.5233,97.3239,97.4037,73330.0
2025-03-20 11:10:00,97.69,97.77,97.66,97.72,27168.0,97.3638,97.4435,97.3339,97.3937,27168.0
2025-03-20 11:20:00,97.68,97.78,97.67,97.73,7087.0,97.3538,97.4535,97.3439,97.4037,7087.0
2025-03-20 11:30:00,97.7,97.98,97.64,97.98,105955.0,97.3738,97.6528,97.314,97.6528,105955.0
2025-03-20 11:40:00,98.02,98.41,98.0,98.24,12527.0,97.6927,98.0814,97.6728,97.912,12527.0
2025-03-20 11:50:00,98.22,98.25,97.96,98.0,7960.0,97.892,97.9219,97.6329,97.6728,7960.0
2025-03-20 12:00:00,97.99,98.13,97.86,97.86,17087.0,97.6628,97.8023,97.5332,97.5332,17087.0
2025-03-20 12:10:00,97.87,97.95,97.8,97.86,8697.0,97.5432,97.6229,97.4734,97.5332,8697.0
2025-03-20 12:20:00,97.86,97.94,97.76,97.78,26371.0,97.5332,97.613,97.4336,97.4535,26371.0
2025-03-20 12:30:00,97.8,97.92,97.73,97.91,8471.0,97.4734,97.593,97.4037,97.5831,8471.0
2025-03-20 12:40:00,97.85,98.05,97.83,97.94,15094.0,97.5233,97.7226,97.5033,97.613,15094.0
2025-03-20 12:50:00,97.92,98.0,97.87,97.9,24921.0,97.593,97.6728,97.5432,97.5731,24921.0
2025-03-20 13:00:00,97.92,97.99,97.72,97.97,23803.0,97.593,97.6628,97.3937,97.6429,23803.0
2025-03-20 13:10:00,97.97,98.02,97.87,98.0,8947.0,97.6429,97.6927,97.5432,97.6728,8947.0
2025-03-20 13:20:00,97.98,97.99,97.39,97.45,16294.0,97.6528,97.6628,97.0648,97.1246,16294.0
2025-03-20 13:30:00,97.48,97.78,97.48,97.78,7155.0,97.1545,97.4535,97.1545,97.4535,7155.0
2025-03-20 13:40:00,97.79,97.93,97.74,97.84,8739.0,97.4635,97.603,97.4136,97.5133,8739.0
2025-03-20 13:50:00,97.84,97.89,97.7,97.76,17528.0,97.5133,97.5631,97.3738,97.4336,17528.0
2025-03-20 14:00:00,97.79,97.84,97.65,97.68,17106.0,97.4635,97.5133,97.3239,97.3538,17106.0
2025-03-20 14:10:00,97.69,97.82,97.68,97.68,5324.0,97.3638,97.4934,97.3538,97.3538,5324.0
2025-03-20 14:20:00,97.61,97.66,97.53,97.53,13383.0,97.2841,97.3339,97.2043,97.2043,13383.0
2025-03-20 14:30:00,97.46,97.73,97.45,97.68,9124.0,97.1346,97.4037,97.1246,97.3538,9124.0
2025-03-20 14:40:00,97.69,97.88,97.62,97.87,17317.0,97.3638,97.5532,97.294,97.5432,17317.0
2025-03-20 14:50:00,97.87,97.98,97.7,97.74,40255.0,97.5432,97.6528,97.3738,97.4136,40255.0
2025-03-20 15:00:00,97.73,97.9,97.66,97.66,25822.0,97.4037,97.5731,97.3339,97.3339,25822.0
2025-03-20 15:10:00,97.64,97.76,97.64,97.71,10293.0,97.314,97.4336,97.314,97.3837,10293.0
2025-03-20 15:20:00,97.7,97.84,97.66,97.68,24098.0,97.3738,97.5133,97.3339,97.3538,24098.0
2025-03-20 15:30:00,97.68,97.84,97.63,97.65,20891.0,97.3538,97.5133,97.304,97.3239,20891.0
2025-03-20 15:40:00,97.63,97.71,97.46,97.5,54588.0,97.304,97.3837,97.1346,97.1744,54588.0
2025-03-20 15:50:00,97.48,97.59,97.21,97.36,180916.0,97.1545,97.2641,96.8854,97.0349,180916.0
2025-03-21 09:30:00,96.7,96.81,96.09,96.55,232740.0,96.3771,96.4867,95.7691,96.2276,232740.0
2025-03-21 09:40:00,96.54,96.79,96.54,96.67,11771.0,96.2176,96.4668,96.2176,96.3472,11771.0
2025-03-21 09:50:00,96.68,97.0,96.57,96.91,31622.0,96.3572,96.6761,96.2475,96.5864,31622.0
2025-03-21 10:00:00,96.91,96.96,96.46,96.48,52603.0,96.5864,96.6362,96.1379,96.1578,52603.0
2025-03-21 10:10:00,96.47,96.88,96.44,96.88,39662.0,96.1479,96.5565,96.118,96.5565,39662.0
2025-03-21 10:20:00,96.82,97.21,96.81,97.07,29174.0,96.4967,96.8854,96.4867,96.7459,29174.0
2025-03-21 10:30:00,97.09,97.15,96.64,96.66,19807.0,96.7658,96.8256,96.3173,96.3372,19807.0
2025-03-21 10:40:00,96.71,96.85,96.64,96.84,4276.0,96.3871,96.5266,96.3173,96.5166,4276.0
2025-03-21 10:50:00,96.85,97.13,96.83,97.13,6178.0,96.5266,96.8057,96.5067,96.8057,6178.0
2025-03-21 11:00:00,97.14,97.22,97.06,97.16,4451.0,96.8156,96.8954,96.7359,96.8356,4451.0
2025-03-21 11:10:00,97.12,97.26,97.09,97.24,37164.0,96.7957,96.9352,96.7658,96.9153,37164.0
2025-03-21 11:20:00,97.21,97.33,97.2,97.23,13345.0,96.8854,97.005,96.8754,96.9053,13345.0
2025-03-21 11:30:00,97.23,97.34,97.13,97.2,31735.0,96.9053,97.015,96.8057,96.8754,31735.0
2025-03-21 11:40:00,97.23,97.23,96.96,96.99,12122.0,96.9053,96.9053,96.6362,96.6661,12122.0
2025-03-21 11:50:00,96.98,97.2,96.94,97.07,10957.0,96.6562,96.8754,96.6163,96.7459,10957.0
2025-03-21 12:00:00,97.04,97.22,97.03,97.19,13702.0,96.716,96.8954,96.706,96.8655,13702.0
2025-03-21 12:10:00,97.24,97.42,97.24,97.38,7235.0,96.9153,97.0947,96.9153,97.0548,7235.0
2025-03-21 12:20:00,97.39,97.58,97.38,97.53,13241.0,97.0648,97.2542,97.0548,97.2043,13241.0
2025-03-21 12:30:00,97.49,97.49,97.28,97.31,9179.0,97.1645,97.1645,96.9552,96.9851,9179.0
2025-03-21 12:40:00,97.32,97.6,97.28,97.6,13067.0,96.995,97.2741,96.9552,97.2741,13067.0
2025-03-21 12:50:00,97.54,97.72,97.5,97.7,9865.0,97.2143,97.3937,97.1744,97.3738,9865.0
2025-03-21 13:00:00,97.7,97.8,97.66,97.8,11433.0,97.3738,97.4734,97.3339,97.4734,11433.0
2025-03-21 13:10:00,97.73,97.73,97.52,97.62,5579.0,97.4037,97.4037,97.1944,97.294,5579.0
2025-03-21 13:20:00,97.6,97.6,97.39,97.49,23004.0,97.2741,97.2741,97.0648,97.1645,23004.0
2025-03-21 13:30:00,97.45,97.58,97.37,97.58,7803.0,97.1246,97.2542,97.0449,97.2542,7803.0
2025-03-21 13:40:00,97.63,97.73,97.57,97.73,6344.0,97.304,97.4037,97.2442,97.4037,6344.0
2025-03-21 13:50:00,97.7,97.77,97.51,97.52,6191.0,97.3738,97.4435,97.1844,97.1944,6191.0
2025-03-21 14:00:00,97.55,97.56,97.11,97.12,29934.0,97.2243,97.2342,96.7857,96.7957,29934.0
2025-03-21 14:10:00,97.13,97.4,97.12,97.4,47874.0,96.8057,97.0748,96.7957,97.0748,47874.0
2025-03-21 14:20:00,97.4,97.44,97.17,97.17,19584.0,97.0748,97.1146,96.8455,96.8455,19584.0
2025-03-21 14:30:00,97.18,97.33,97.18,97.31,25707.0,96.8555,97.005,96.8555,96.9851,25707.0
2025-03-21 14:40:00,97.3,97.33,97.18,97.26,14213.0,96.9751,97.005,96.8555,96.9352,14213.0
2025-03-21 14:50:00,97.25,97.4,97.2,97.26,16920.0,96.9253,97.0748,96.8754,96.9352,16920.0
2025-03-21 15:00:00,97.27,97.36,97.15,97.25,19364.0,96.9452,97.0349,96.8256,96.9253,19364.0
2025-03-21 15:10:00,97.22,97.31,97.12,97.27,17911.0,96.8954,96.9851,96.7957,96.9452,17911.0
2025-03-21 15:20:00,97.27,97.29,97.0,97.05,23679.0,96.9452,96.9651,96.6761,96.7259,23679.0
2025-03-21 15:30:00,97.02,97.13,96.97,97.0,33911.0,96.696,96.8057,96.6462,96.6761,33911.0
2025-03-21 15:40:00,97.01,97.04,96.78,96.85,49880.0,96.6861,96.716,96.4568,96.5266,49880.0
2025-03-21 15:50:00,96.87,97.09,96.61,97.02,186382.0,96.5465,96.7658,96.2874,96.696,186382.0
2025-03-24 09:30:00,98.1,99.04,98.06,98.54,31922.0,97.7724,98.7093,97.7326,98.211,31922.0
2025-03-24 09:40:00,98.61,98.94,98.4,98.9,37191.0,98.2807,98.6096,98.0714,98.5698,37191.0
2025-03-24 09:50:00,98.79,99.06,98.54,98.56,38516.0,98.4601,98.7292,98.211,98.2309,38516.0
2025-03-24 10:00:00,98.56,99.03,98.56,99.03,19430.0,98.2309,98.6993,98.2309,98.6993,19430.0
2025-03-24 10:10:00,99.02,99.13,98.81,99.1,17028.0,98.6894,98.799,98.4801,98.7691,17028.0
2025-03-24 10:20:00,99.1,99.13,98.89,98.91,9704.0,98.7691,98.799,98.5598,98.5797,9704.0
2025-03-24 10:30:00,98.91,99.19,98.91,99.12,38278.0,98.5797,98.8588,98.5797,98.789,38278.0
2025-03-24 10:40:00,99.17,99.21,99.07,99.15,24068.0,98.8389,98.8787,98.7392,98.8189,24068.0
2025-03-24 10:50:00,99.13,99.2,99.09,99.15,19453.0,98.799,98.8688,98.7591,98.8189,19453.0
2025-03-24 11:00:00,99.17,99.26,99.11,99.17,34459.0,98.8389,98.9286,98.7791,98.8389,34459.0
2025-03-24 11:10:00,99.16,99.41,99.1,99.38,50985.0,98.8289,99.0781,98.7691,99.0482,50985.0
2025-03-24 11:20:00,99.37,99.38,99.17,99.31,52698.0,99.0382,99.0482,98.8389,98.9784,52698.0
2025-03-24 11:30:00,99.34,99.34,99.14,99.15,8328.0,99.0083,99.0083,98.809,98.8189,8328.0
2025-03-24 11:40:00,99.15,99.29,99.07,99.25,34061.0,98.8189,98.9585,98.7392,98.9186,34061.0
2025-03-24 11:50:00,99.22,99.26,99.11,99.13,8138.0,98.8887,98.9286,98.7791,98.799,8138.0
2025-03-24 12:00:00,99.14,99.23,99.09,99.19,9605.0,98.809,98.8987,98.7591,98.8588,9605.0
2025-03-24 12:10:00,99.18,99.28,99.08,99.09,50842.0,98.8488,98.9485,98.7492,98.7591,50842.0
2025-03-24 12:20:00,99.11,99.16,99.01,99.11,23460.0,98.7791,98.8289,98.6794,98.7791,23460.0
2025-03-24 12:30:00,99.08,99.11,98.89,98.95,22794.0,98.7492,98.7791,98.5598,98.6196,22794.0
2025-03-24 12:40:00,98.95,99.0,98.75,98.77,21712.0,98.6196,98.6694,98.4203,98.4402,21712.0
2025-03-24 12:50:00,98.8,98.87,98.73,98.81,19746.0,98.4701,98.5399,98.4003,98.4801,19746.0
2025-03-24 13:00:00,98.8,98.82,98.66,98.66,5729.0,98.4701,98.49,98.3306,98.3306,5729.0
2025-03-24 13:10:00,98.66,98.68,98.57,98.62,6055.0,98.3306,98.3505,98.2409,98.2907,6055.0
2025-03-24 13:20:00,98.6,98.65,98.6,98.64,6818.0,98.2708,98.3206,98.2708,98.3106,6818.0
2025-03-24 13:30:00,98.63,98.73,98.6,98.67,14298.0,98.3007,98.4003,98.2708,98.3405,14298.0
2025-03-24 13:40:00,98.72,98.75,98.59,98.65,22328.0,98.3904,98.4203,98.2608,98.3206,22328.0
2025-03-24 13:50:00,98.67,98.67,98.5,98.53,4242.0,98.3405,98.3405,98.1711,98.201,4242.0
2025-03-24 14:00:00,98.53,98.56,98.26,98.41,12728.0,98.201,98.2309,97.9319,98.0814,12728.0
2025-03-24 14:10:00,98.44,98.54,98.4,98.4,13357.0,98.1113,98.211,98.0714,98.0714,13357.0
2025-03-24 14:20:00,98.37,98.43,98.31,98.41,5488.0,98.0415,98.1013,97.9817,98.0814,5488.0
2025-03-24 14:30:00,98.41,98.65,98.4,98.6,5156.0,98.0814,98.3206,98.0714,98.2708,5156.0
2025-03-24 14:40:00,98.64,98.76,98.6,98.71,44779.0,98.3106,98.4302,98.2708,98.3804,44779.0
2025-03-24 14:50:00,98.7,98.8,98.7,98.78,7288.0,98.3704,98.4701,98.3704,98.4502,7288.0
2025-03-24 15:00:00,98.76,98.86,98.72,98.78,15613.0,98.4302,98.5299,98.3904,98.4502,15613.0
2025-03-24 15:10:00,98.77,98.87,98.71,98.79,14529.0,98.4402,98.5399,98.3804,98.4601,14529.0
2025-03-24 15:20:00,98.77,98.87,98.76,98.84,15676.0,98.4402,98.5399,98.4302,98.51,15676.0
2025-03-24 15:30:00,98.86,99.05,98.83,98.98,32952.0,98.5299,98.7193,98.5,98.6495,32952.0
2025-03-24 15:40:00,98.99,99.17,98.95,99.12,29488.0,98.6595,98.8389,98.6196,98.789,29488.0
2025-03-24 15:50:00,99.11,99.31,98.9,98.98,170383.0,98.7791,98.9784,98.5698,98.6495,170383.0
2025-03-25 09:30:00,99.9,100.29,99.23,100.12,33245.0,99.5664,99.9551,98.8987,99.7857,33245.0
2025-03-25 09:40:00,99.91,100.1,99.44,99.44,20081.0,99.5764,99.7658,99.108,99.108,20081.0
2025-03-25 09:50:00,99.53,99.53,98.95,99.32,25272.0,99.1977,99.1977,98.6196,98.9884,25272.0
2025-03-25 10:00:00,99.28,99.39,99.11,99.35,21700.0,98.9485,99.0581,98.7791,99.0183,21700.0
2025-03-25 10:10:00,99.34,99.51,99.16,99.39,21472.0,99.0083,99.1777,98.8289,99.0581,21472.0
2025-03-25 10:20:00,99.37,99.44,99.25,99.44,7136.0,99.0382,99.108,98.9186,99.108,7136.0
2025-03-25 10:30:00,99.47,99.69,99.44,99.69,8040.0,99.1379,99.3571,99.108,99.3571,8040.0
2025-03-25 10:40:00,99.68,99.76,99.53,99.62,11386.0,99.3472,99.4269,99.1977,99.2874,11386.0
2025-03-25 10:50:00,99.59,99.68,99.44,99.44,6843.0,99.2575,99.3472,99.108,99.108,6843.0
2025-03-25 11:00:00,99.45,99.46,99.32,99.37,12776.0,99.1179,99.1279,98.9884,99.0382,12776.0
2025-03-25 11:10:00,99.37,99.45,99.32,99.34,10984.0,99.0382,99.1179,98.9884,99.0083,10984.0
2025-03-25 11:20:00,99.36,99.51,99.28,99.5,9313.0,99.0282,99.1777,98.9485,99.1678,9313.0
2025-03-25 11:30:00,99.5,99.5,99.39,99.46,4279.0,99.1678,99.1678,99.0581,99.1279,4279.0
2025-03-25 11:40:00,99.42,99.45,99.24,99.24,6597.0,99.088,99.1179,98.9086,98.9086,6597.0
2025-03-25 11:50:00,99.23,99.25,99.06,99.08,11432.0,98.8987,98.9186,98.7292,98.7492,11432.0
2025-03-25 12:00:00,99.07,99.08,98.94,99.0,15520.0,98.7392,98.7492,98.6096,98.6694,15520.0
2025-03-25 12:10:00,99.01,99.1,98.98,99.0,23002.0,98.6794,98.7691,98.6495,98.6694,23002.0
2025-03-25 12:20:00,99.0,99.19,99.0,99.04,21006.0,98.6694,98.8588,98.6694,98.7093,21006.0
2025-03-25 12:30:00,99.04,99.08,98.95,99.05,18106.0,98.7093,98.7492,98.6196,98.7193,18106.0
2025-03-25 12:40:00,99.05,99.23,99.05,99.22,13226.0,98.7193,98.8987,98.7193,98.8887,13226.0
2025-03-25 12:50:00,99.27,99.27,99.2,99.24,1604.0,98.9385,98.9385,98.8688,98.9086,1604.0
2025-03-25 13:00:00,99.23,99.29,99.2,99.23,5002.0,98.8987,98.9585,98.8688,98.8987,5002.0
2025-03-25 13:10:00,99.23,99.3,99.09,99.09,20107.0,98.8987,98.9684,98.7591,98.7591,20107.0
2025-03-25 13:20:00,99.11,99.24,99.08,99.19,12735.0,98.7791,98.9086,98.7492,98.8588,12735.0
2025-03-25 13:30:00,99.19,99.26,99.18,99.25,8397.0,98.8588,98.9286,98.8488,98.9186,8397.0
2025-03-25 13:40:00,99.25,99.33,99.16,99.16,29966.0,98.9186,98.9983,98.8289,98.8289,29966.0
2025-03-25 13:50:00,99.15,99.21,98.92,98.99,42889.0,98.8189,98.8787,98.5897,98.6595,42889.0
2025-03-25 14:00:00,98.96,99.04,98.88,99.03,14219.0,98.6296,98.7093,98.5498,98.6993,14219.0
2025-03-25 14:10:00,99.02,99.03,98.91,98.92,8050.0,98.6894,98.6993,98.5797,98.5897,8050.0
2025-03-25 14:20:00,98.93,98.98,98.78,98.79,11035.0,98.5997,98.6495,98.4502,98.4601,11035.0
2025-03-25 14:30:00,98.8,98.9,98.67,98.85,17632.0,98.4701,98.5698,98.3405,98.5199,17632.0
2025-03-25 14:40:00,98.87,98.88,98.7,98.7,15316.0,98.5399,98.5498,98.3704,98.3704,15316.0
2025-03-25 14:50:00,98.7,98.71,98.54,98.54,5676.0,98.3704,98.3804,98.211,98.211,5676.0
2025-03-25 15:00:00,98.55,98.83,98.54,98.8,16630.0,98.2209,98.5,98.211,98.4701,16630.0
2025-03-25 15:10:00,98.78,98.91,98.76,98.89,14090.0,98.4502,98.5797,98.4302,98.5598,14090.0
2025-03-25 15:20:00,98.86,98.86,98.68,98.7,18836.0,98.5299,98.5299,98.3505,98.3704,18836.0
2025-03-25 15:30:00,98.7,98.79,98.34,98.66,30325.0,98.3704,98.4601,98.0116,98.3306,30325.0
2025-03-25 15:40:00,98.68,99.04,98.68,99.03,18240.0,98.3505,98.7093,98.3505,98.6993,18240.0
2025-03-25 15:50:00,99.01,99.1,98.72,98.91,155134.0,98.6794,98.7691,98.3904,98.5797,155134.0
2025-03-26 09:30:00,99.48,100.13,99.36,100.05,25241.0,99.1478,99.7957,99.0282,99.7159,25241.0
2025-03-26 09:40:00,100.21,100.3,100.0,100.22,30606.0,99.8754,99.9651,99.6661,99.8854,30606.0
2025-03-26 09:50:00,100.22,100.49,100.08,100.49,32384.0,99.8854,100.1545,99.7458,100.1545,32384.0
2025-03-26 10:00:00,100.44,100.49,100.17,100.32,21856.0,100.1046,100.1545,99.8355,99.985,21856.0
2025-03-26 10:10:00,100.33,100.56,100.29,100.47,18812.0,99.995,100.2242,99.9551,100.1345,18812.0
2025-03-26 10:20:00,100.39,100.44,100.1,100.15,12405.0,100.0548,100.1046,99.7658,99.8156,12405.0
2025-03-26 10:30:00,100.1,100.2,100.07,100.16,6930.0,99.7658,99.8654,99.7359,99.8256,6930.0
2025-03-26 10:40:00,100.16,100.16,99.98,99.98,20098.0,99.8256,99.8256,99.6462,99.6462,20098.0
2025-03-26 10:50:00,99.98,100.12,99.98,100.08,16943.0,99.6462,99.7857,99.6462,99.7458,16943.0
2025-03-26 11:00:00,100.08,100.13,100.0,100.06,16375.0,99.7458,99.7957,99.6661,99.7259,16375.0
2025-03-26 11:10:00,100.09,100.21,99.96,99.98,17466.0,99.7558,99.8754,99.6262,99.6462,17466.0
2025-03-26 11:20:00,99.98,99.98,99.69,99.72,10956.0,99.6462,99.6462,99.3571,99.387,10956.0
2025-03-26 11:30:00,99.72,100.05,99.66,100.01,41279.0,99.387,99.7159,99.3272,99.6761,41279.0
2025-03-26 11:40:00,100.04,100.05,99.83,99.84,9224.0,99.706,99.7159,99.4967,99.5066,9224.0
2025-03-26 11:50:00,99.84,99.87,99.6,99.76,21894.0,99.5066,99.5365,99.2674,99.4269,21894.0
2025-03-26 12:00:00,99.76,99.83,99.69,99.77,28418.0,99.4269,99.4967,99.3571,99.4369,28418.0
2025-03-26 12:10:00,99.77,99.83,99.7,99.73,22310.0,99.4369,99.4967,99.3671,99.397,22310.0
2025-03-26 12:20:00,99.73,99.8,99.6,99.64,47980.0,99.397,99.4668,99.2674,99.3073,47980.0
2025-03-26 12:30:00,99.64,99.86,99.64,99.8,21786.0,99.3073,99.5266,99.3073,99.4668,21786.0
2025-03-26 12:40:00,99.8,99.85,99.74,99.85,7700.0,99.4668,99.5166,99.407,99.5166,7700.0
2025-03-26 12:50:00,99.86,99.87,99.57,99.65,11250.0,99.5266,99.5365,99.2375,99.3173,11250.0
2025-03-26 13:00:00,99.67,99.73,99.63,99.7,17938.0,99.3372,99.397,99.2973,99.3671,17938.0
2025-03-26 13:10:00,99.7,99.86,99.6,99.6,19608.0,99.3671,99.5266,99.2674,99.2674,19608.0
2025-03-26 13:20:00,99.61,99.67,99.49,99.49,13994.0,99.2774,99.3372,99.1578,99.1578,13994.0
2025-03-26 13:30:00,99.5,99.53,99.44,99.5,33704.0,99.1678,99.1977,99.108,99.1678,33704.0
2025-03-26 13:40:00,99.51,99.74,99.51,99.56,25004.0,99.1777,99.407,99.1777,99.2276,25004.0
2025-03-26 13:50:00,99.56,99.6,99.49,99.5,31909.0,99.2276,99.2674,99.1578,99.1678,31909.0
2025-03-26 14:00:00,99.48,99.68,99.48,99.65,46283.0,99.1478,99.3472,99.1478,99.3173,46283.0
2025-03-26 14:10:00,99.64,99.77,99.64,99.74,12648.0,99.3073,99.4369,99.3073,99.407,12648.0
2025-03-26 14:20:00,99.74,99.85,99.69,99.81,5464.0,99.407,99.5166,99.3571,99.4767,5464.0
2025-03-26 14:30:00,99.84,99.87,99.66,99.73,6714.0,99.5066,99.5365,99.3272,99.397,6714.0
2025-03-26 14:40:00,99.73,99.74,99.52,99.56,15184.0,99.397,99.407,99.1877,99.2276,15184.0
2025-03-26 14:50:00,99.56,99.57,99.45,99.48,19116.0,99.2276,99.2375,99.1179,99.1478,19116.0
2025-03-26 15:00:00,99.48,99.5,99.3,99.31,11704.0,99.1478,99.1678,98.9684,98.9784,11704.0
2025-03-26 15:10:00,99.32,99.4,99.28,99.39,19934.0,98.9884,99.0681,98.9485,99.0581,19934.0
2025-03-26 15:20:00,99.37,99.47,99.16,99.37,28573.0,99.0382,99.1379,98.8289,99.0382,28573.0
2025-03-26 15:30:00,99.36,99.45,99.26,99.43,34449.0,99.0282,99.1179,98.9286,99.098,34449.0
2025-03-26 15:40:00,99.43,99.79,99.42,99.77,43844.0,99.098,99.4568,99.088,99.4369,43844.0
2025-03-26 15:50:00,99.76,100.25,99.74,99.96,191598.0,99.4269,99.9153,99.407,99.6262,191598.0
2025-03-27 09:30:00,99.79,99.98,99.04,99.04,28833.0,99.4568,99.6462,98.7093,98.7093,28833.0
2025-03-27 09:40:00,99.04,99.41,98.69,99.0,20345.0,98.7093,99.0781,98.3605,98.6694,20345.0
2025-03-27 09:50:00,99.01,99.49,98.99,99.34,26816.0,98.6794,99.1578,98.6595,99.0083,26816.0
2025-03-27 10:00:00,99.43,99.46,98.91,99.1,17576.0,99.098,99.1279,98.5797,98.7691,17576.0
2025-03-27 10:10:00,99.12,99.69,98.98,99.69,25103.0,98.789,99.3571,98.6495,99.3571,25103.0
2025-03-27 10:20:00,99.63,99.7,99.56,99.65,5631.0,99.2973,99.3671,99.2276,99.3173,5631.0
2025-03-27 10:30:00,99.67,99.87,99.64,99.86,17760.0,99.3372,99.5365,99.3073,99.5266,17760.0
2025-03-27 10:40:00,99.86,99.89,99.62,99.62,14204.0,99.5266,99.5565,99.2874,99.2874,14204.0
2025-03-27 10:50:00,99.64,99.91,99.55,99.9,14508.0,99.3073,99.5764,99.2176,99.5664,14508.0
2025-03-27 11:00:00,99.86,99.87,99.62,99.65,7078.0,99.5266,99.5365,99.2874,99.3173,7078.0
2025-03-27 11:10:00,99.65,99.89,99.65,99.79,9854.0,99.3173,99.5565,99.3173,99.4568,9854.0
2025-03-27 11:20:00,99.78,99.78,99.55,99.55,8265.0,99.4468,99.4468,99.2176,99.2176,8265.0
2025-03-27 11:30:00,99.51,99.53,99.03,99.05,22229.0,99.1777,99.1977,98.6993,98.7193,22229.0
2025-03-27 11:40:00,99.05,99.15,98.9,99.06,24503.0,98.7193,98.8189,98.5698,98.7292,24503.0
2025-03-27 11:50:00,99.05,99.16,98.97,99.04,8533.0,98.7193,98.8289,98.6395,98.7093,8533.0
2025-03-27 12:00:00,99.07,99.31,99.06,99.26,16823.0,98.7392,98.9784,98.7292,98.9286,16823.0
2025-03-27 12:10:00,99.27,99.37,99.13,99.37,26637.0,98.9385,99.0382,98.799,99.0382,26637.0
2025-03-27 12:20:00,99.37,99.5,99.33,99.45,13592.0,99.0382,99.1678,98.9983,99.1179,13592.0
2025-03-27 12:30:00,99.47,99.53,99.3,99.32,13765.0,99.1379,99.1977,98.9684,98.9884,13765.0
2025-03-27 12:40:00,99.32,99.34,99.12,99.13,10472.0,98.9884,99.0083,98.789,98.799,10472.0
2025-03-27 12:50:00,99.13,99.15,98.89,98.89,17550.0,98.799,98.8189,98.5598,98.5598,17550.0
2025-03-27 13:00:00,98.89,99.06,98.86,98.97,12522.0,98.5598,98.7292,98.5299,98.6395,12522.0
2025-03-27 13:10:00,98.96,99.12,98.91,99.0,11340.0,98.6296,98.789,98.5797,98.6694,11340.0
2025-03-27 13:20:00,99.03,99.12,98.96,98.99,17141.0,98.6993,98.789,98.6296,98.6595,17141.0
2025-03-27 13:30:00,98.99,99.07,98.91,98.96,6753.0,98.6595,98.7392,98.5797,98.6296,6753.0
2025-03-27 13:40:00,99.0,99.02,98.91,98.94,5193.0,98.6694,98.6894,98.5797,98.6096,5193.0
2025-03-27 13:50:00,98.94,98.98,98.72,98.75,8770.0,98.6096,98.6495,98.3904,98.4203,8770.0
2025-03-27 14:00:00,98.72,99.02,98.72,98.93,22590.0,98.3904,98.6894,98.3904,98.5997,22590.0
2025-03-27 14:10:00,98.97,99.14,98.93,99.09,19441.0,98.6395,98.809,98.5997,98.7591,19441.0
2025-03-27 14:20:00,99.09,99.21,99.04,99.13,15873.0,98.7591,98.8787,98.7093,98.799,15873.0
2025-03-27 14:30:00,99.13,99.28,99.09,99.22,11172.0,98.799,98.9485,98.7591,98.8887,11172.0
2025-03-27 14:40:00,99.22,99.37,99.17,99.35,9534.0,98.8887,99.0382,98.8389,99.0183,9534.0
2025-03-27 14:50:00,99.35,99.37,99.08,99.1,14566.0,99.0183,99.0382,98.7492,98.7691,14566.0
2025-03-27 15:00:00,99.1,99.32,99.1,99.32,11902.0,98.7691,98.9884,98.7691,98.9884,11902.0
2025-03-27 15:10:00,99.34,99.48,99.28,99.47,14660.0,99.0083,99.1478,98.9485,99.1379,14660.0
2025-03-27 15:20:00,99.47,99.52,99.35,99.45,19541.0,99.1379,99.1877,99.0183,99.1179,19541.0
2025-03-27 15:30:00,99.47,99.47,99.24,99.29,20208.0,99.1379,99.1379,98.9086,98.9585,20208.0
2025-03-27 15:40:00,99.28,99.36,99.23,99.31,27927.0,98.9485,99.0282,98.8987,98.9784,27927.0
2025-03-27 15:50:00,99.28,99.63,99.24,99.47,200739.0,98.9485,99.2973,98.9086,99.1379,200739.0
2025-03-28 09:30:00,99.19,99.76,99.19,99.65,23636.0,98.8588,99.4269,98.8588,99.3173,23636.0
2025-03-28 09:40:00,99.74,99.76,98.69,98.81,27733.0,99.407,99.4269,98.3605,98.4801,27733.0
2025-03-28 09:50:00,98.8,98.8,98.33,98.34,20310.0,98.4701,98.4701,98.0017,98.0116,20310.0
2025-03-28 10:00:00,98.31,98.8,98.22,98.45,10189.0,97.9817,98.4701,97.892,98.1213,10189.0
2025-03-28 10:10:00,98.31,98.45,98.15,98.17,13362.0,97.9817,98.1213,97.8223,97.8422,13362.0
2025-03-28 10:20:00,98.09,98.15,97.88,98.02,14511.0,97.7625,97.8223,97.5532,97.6927,14511.0
2025-03-28 10:30:00,97.99,97.99,97.65,97.82,10382.0,97.6628,97.6628,97.3239,97.4934,10382.0
2025-03-28 10:40:00,97.89,97.95,97.68,97.73,15692.0,97.5631,97.6229,97.3538,97.4037,15692.0
2025-03-28 10:50:00,97.73,97.78,97.62,97.65,14852.0,97.4037,97.4535,97.294,97.3239,14852.0
2025-03-28 11:00:00,97.6,97.68,97.47,97.61,11101.0,97.2741,97.3538,97.1445,97.2841,11101.0
2025-03-28 11:10:00,97.66,97.93,97.62,97.75,21645.0,97.3339,97.603,97.294,97.4236,21645.0
2025-03-28 11:20:00,97.77,97.81,97.72,97.8,21161.0,97.4435,97.4834,97.3937,97.4734,21161.0
2025-03-28 11:30:00,97.8,97.99,97.79,97.96,5471.0,97.4734,97.6628,97.4635,97.6329,5471.0
2025-03-28 11:40:00,97.96,97.99,97.82,97.91,11755.0,97.6329,97.6628,97.4934,97.5831,11755.0
2025-03-28 11:50:00,97.89,98.05,97.89,98.04,26065.0,97.5631,97.7226,97.5631,97.7126,26065.0
2025-03-28 12:00:00,98.04,98.06,97.93,98.03,33518.0,97.7126,97.7326,97.603,97.7027,33518.0
2025-03-28 12:10:00,98.02,98.07,97.73,97.73,31520.0,97.6927,97.7425,97.4037,97.4037,31520.0
2025-03-28 12:20:00,97.73,97.85,97.55,97.65,19706.0,97.4037,97.5233,97.2243,97.3239,19706.0
2025-03-28 12:30:00,97.67,97.73,97.6,97.71,14762.0,97.3439,97.4037,97.2741,97.3837,14762.0
2025-03-28 12:40:00,97.63,97.69,97.49,97.56,18760.0,97.304,97.3638,97.1645,97.2342,18760.0
2025-03-28 12:50:00,97.62,97.72,97.39,97.41,15327.0,97.294,97.3937,97.0648,97.0847,15327.0
2025-03-28 13:00:00,97.34,97.4,97.16,97.27,12970.0,97.015,97.0748,96.8356,96.9452,12970.0
2025-03-28 13:10:00,97.25,97.3,97.07,97.17,46979.0,96.9253,96.9751,96.7459,96.8455,46979.0
2025-03-28 13:20:00,97.12,97.21,96.97,97.01,7714.0,96.7957,96.8854,96.6462,96.6861,7714.0
2025-03-28 13:30:00,97.0,97.26,96.99,97.26,12497.0,96.6761,96.9352,96.6661,96.9352,12497.0
2025-03-28 13:40:00,97.27,97.39,97.2,97.3,6904.0,96.9452,97.0648,96.8754,96.9751,6904.0
2025-03-28 13:50:00,97.29,97.45,97.27,97.43,4782.0,96.9651,97.1246,96.9452,97.1047,4782.0
2025-03-28 14:00:00,97.43,97.64,97.43,97.64,12830.0,97.1047,97.314,97.1047,97.314,12830.0
2025-03-28 14:10:00,97.66,97.68,97.48,97.61,12170.0,97.3339,97.3538,97.1545,97.2841,12170.0
2025-03-28 14:20:00,97.62,97.63,97.45,97.46,15695.0,97.294,97.304,97.1246,97.1346,15695.0
2025-03-28 14:30:00,97.45,97.51,97.4,97.4,12884.0,97.1246,97.1844,97.0748,97.0748,12884.0
2025-03-28 14:40:00,97.38,97.48,97.37,97.47,10830.0,97.0548,97.1545,97.0449,97.1445,10830.0
2025-03-28 14:50:00,97.44,97.62,97.41,97.62,13453.0,97.1146,97.294,97.0847,97.294,13453.0
2025-03-28 15:00:00,97.62,97.82,97.59,97.82,15343.0,97.294,97.4934,97.2641,97.4934,15343.0
2025-03-28 15:10:00,97.78,97.78,97.56,97.72,12580.0,97.4535,97.4535,97.2342,97.3937,12580.0
2025-03-28 15:20:00,97.71,97.71,97.49,97.51,14247.0,97.3837,97.3837,97.1645,97.1844,14247.0
2025-03-28 15:30:00,97.51,97.51,97.31,97.42,28243.0,97.1844,97.1844,96.9851,97.0947,28243.0
2025-03-28 15:40:00,97.4,97.66,97.31,97.66,23763.0,97.0748,97.3339,96.9851,97.3339,23763.0
2025-03-28 15:50:00,97.68,97.73,97.4,97.52,135640.0,97.3538,97.4037,97.0748,97.1944,135640.0
2025-03-31 09:30:00,96.95,97.5,96.63,96.88,43057.0,96.6263,97.1744,96.3073,96.5565,43057.0
2025-03-31 09:40:00,96.98,96.99,95.74,95.89,19000.0,96.6562,96.6661,95.4203,95.5698,19000.0
2025-03-31 09:50:00,95.86,96.69,95.86,96.43,28925.0,95.5399,96.3671,95.5399,96.108,28925.0
2025-03-31 10:00:00,96.36,96.52,96.24,96.5,13027.0,96.0382,96.1977,95.9186,96.1778,13027.0
2025-03-31 10:10:00,96.53,96.6,96.21,96.24,11697.0,96.2077,96.2774,95.8887,95.9186,11697.0
2025-03-31 10:20:00,96.25,96.65,96.2,96.52,23523.0,95.9286,96.3273,95.8788,96.1977,23523.0
2025-03-31 10:30:00,96.45,97.12,96.45,97.11,42186.0,96.1279,96.7957,96.1279,96.7857,42186.0
2025-03-31 10:40:00,97.07,97.13,96.58,96.77,24239.0,96.7459,96.8057,96.2575,96.4469,24239.0
2025-03-31 10:50:00,96.78,96.87,96.68,96.83,12401.0,96.4568,96.5465,96.3572,96.5067,12401.0
2025-03-31 11:00:00,96.86,96.99,96.74,96.9,14190.0,96.5366,96.6661,96.417,96.5764,14190.0
2025-03-31 11:10:00,96.94,97.04,96.86,96.92,14760.0,96.6163,96.716,96.5366,96.5964,14760.0
2025-03-31 11:20:00,96.98,96.98,96.77,96.77,17856.0,96.6562,96.6562,96.4469,96.4469,17856.0
2025-03-31 11:30:00,96.75,96.88,96.67,96.85,17782.0,96.4269,96.5565,96.3472,96.5266,17782.0
2025-03-31 11:40:00,96.87,96.99,96.85,96.9,24948.0,96.5465,96.6661,96.5266,96.5764,24948.0
2025-03-31 11:50:00,96.91,96.94,96.72,96.75,26568.0,96.5864,96.6163,96.397,96.4269,26568.0
2025-03-31 12:00:00,96.75,96.81,96.46,96.53,59232.0,96.4269,96.4867,96.1379,96.2077,59232.0
2025-03-31 12:10:00,96.57,96.87,96.43,96.87,24360.0,96.2475,96.5465,96.108,96.5465,24360.0
2025-03-31 12:20:00,96.84,97.23,96.78,97.23,16933.0,96.5166,96.9053,96.4568,96.9053,16933.0
2025-03-31 12:30:00,97.19,97.24,97.16,97.22,5149.0,96.8655,96.9153,96.8356,96.8954,5149.0
2025-03-31 12:40:00,97.18,97.32,97.17,97.31,7818.0,96.8555,96.995,96.8455,96.9851,7818.0
2025-03-31 12:50:00,97.31,97.6,97.3,97.38,12005.0,96.9851,97.2741,96.9751,97.0548,12005.0
2025-03-31 13:00:00,97.32,97.41,97.3,97.36,12783.0,96.995,97.0847,96.9751,97.0349,12783.0
2025-03-31 13:10:00,97.37,97.53,97.15,97.16,17951.0,97.0449,97.2043,96.8256,96.8356,17951.0
2025-03-31 13:20:00,97.15,97.29,96.97,97.27,12711.0,96.8256,96.9651,96.6462,96.9452,12711.0
2025-03-31 13:30:00,97.24,97.25,97.09,97.13,15862.0,96.9153,96.9253,96.7658,96.8057,15862.0
2025-03-31 13:40:00,97.07,97.18,96.95,97.02,13004.0,96.7459,96.8555,96.6263,96.696,13004.0
2025-03-31 13:50:00,97.03,97.2,97.02,97.08,12474.0,96.706,96.8754,96.696,96.7558,12474.0
2025-03-31 14:00:00,97.07,97.7,97.07,97.7,23214.0,96.7459,97.3738,96.7459,97.3738,23214.0
2025-03-31 14:10:00,97.76,97.86,97.59,97.71,22368.0,97.4336,97.5332,97.2641,97.3837,22368.0
2025-03-31 14:20:00,97.71,97.71,97.48,97.57,18815.0,97.3837,97.3837,97.1545,97.2442,18815.0
2025-03-31 14:30:00,97.57,97.7,97.54,97.54,22739.0,97.2442,97.3738,97.2143,97.2143,22739.0
2025-03-31 14:40:00,97.55,97.65,97.41,97.62,24223.0,97.2243,97.3239,97.0847,97.294,24223.0
2025-03-31 14:50:00,97.62,97.77,97.58,97.61,8557.0,97.294,97.4435,97.2542,97.2841,8557.0
2025-03-31 15:00:00,97.61,98.08,97.61,97.98,14434.0,97.2841,97.7525,97.2841,97.6528,14434.0
2025-03-31 15:10:00,97.97,98.28,97.93,98.22,12736.0,97.6429,97.9518,97.603,97.892,12736.0
2025-03-31 15:20:00,98.22,98.33,97.92,97.95,12145.0,97.892,98.0017,97.593,97.6229,12145.0
2025-03-31 15:30:00,97.89,98.34,97.88,98.1,38213.0,97.5631,98.0116,97.5532,97.7724,38213.0
2025-03-31 15:40:00,98.1,98.65,98.01,98.14,30805.0,97.7724,98.3206,97.6827,97.8123,30805.0
2025-03-31 15:50:00,98.15,98.23,97.85,98.0,146581.0,97.8223,97.902,97.5233,97.6728,146581.0
2025-04-01 09:30:00,97.93,98.01,97.39,97.78,77696.0,97.603,97.6827,97.0648,97.4535,77696.0
2025-04-01 09:40:00,97.79,98.22,97.34,98.1,11231.0,97.4635,97.892,97.015,97.7724,11231.0
2025-04-01 09:50:00,98.09,98.56,97.91,97.91,10883.0,97.7625,98.2309,97.5831,97.5831,10883.0
2025-04-01 10:00:00,97.93,97.93,97.48,97.55,7051.0,97.603,97.603,97.1545,97.2243,7051.0
2025-04-01 10:10:00,97.5,97.5,97.14,97.2,4539.0,97.1744,97.1744,96.8156,96.8754,4539.0
2025-04-01 10:20:00,97.2,97.29,96.91,97.2,7048.0,96.8754,96.9651,96.5864,96.8754,7048.0
2025-04-01 10:30:00,97.12,97.8,97.11,97.74,9661.0,96.7957,97.4734,96.7857,97.4136,9661.0
2025-04-01 10:40:00,97.64,97.97,97.64,97.82,7143.0,97.314,97.6429,97.314,97.4934,7143.0
2025-04-01 10:50:00,97.79,97.96,97.76,97.95,15698.0,97.4635,97.6329,97.4336,97.6229,15698.0
2025-04-01 11:00:00,97.88,98.21,97.87,98.2,7172.0,97.5532,97.8821,97.5432,97.8721,7172.0
2025-04-01 11:10:00,98.15,98.56,98.1,98.44,7993.0,97.8223,98.2309,97.7724,98.1113,7993.0
2025-04-01 11:20:00,98.42,98.49,98.24,98.3,6991.0,98.0914,98.1611,97.912,97.9718,6991.0
2025-04-01 11:30:00,98.25,98.43,98.25,98.34,7116.0,97.9219,98.1013,97.9219,98.0116,7116.0
2025-04-01 11:40:00,98.38,98.47,98.29,98.34,5250.0,98.0515,98.1412,97.9618,98.0116,5250.0
2025-04-01 11:50:00,98.38,98.51,98.29,98.51,5745.0,98.0515,98.1811,97.9618,98.1811,5745.0
2025-04-01 12:00:00,98.52,98.72,98.45,98.64,11118.0,98.191,98.3904,98.1213,98.3106,11118.0
2025-04-01 12:10:00,98.64,98.8,98.55,98.77,4059.0,98.3106,98.4701,98.2209,98.4402,4059.0
2025-04-01 12:20:00,98.77,98.77,98.1,98.1,9243.0,98.4402,98.4402,97.7724,97.7724,9243.0
2025-04-01 12:30:00,98.17,98.28,97.86,98.0,9550.0,97.8422,97.9518,97.5332,97.6728,9550.0
2025-04-01 12:40:00,97.98,98.05,97.89,98.0,4053.0,97.6528,97.7226,97.5631,97.6728,4053.0
2025-04-01 12:50:00,98.03,98.26,98.03,98.15,3163.0,97.7027,97.9319,97.7027,97.8223,3163.0
2025-04-01 13:00:00,98.18,98.23,98.08,98.15,6294.0,97.8522,97.902,97.7525,97.8223,6294.0
2025-04-01 13:10:00,98.1,98.14,97.89,97.89,8014.0,97.7724,97.8123,97.5631,97.5631,8014.0
2025-04-01 13:20:00,97.87,97.92,97.77,97.86,9078.0,97.5432,97.593,97.4435,97.5332,9078.0
2025-04-01 13:30:00,97.86,98.02,97.85,97.87,6757.0,97.5332,97.6927,97.5233,97.5432,6757.0
2025-04-01 13:40:00,97.88,98.07,97.86,98.02,13046.0,97.5532,97.7425,97.5332,97.6927,13046.0
2025-04-01 13:50:00,97.99,98.1,97.82,97.89,8177.0,97.6628,97.7724,97.4934,97.5631,8177.0
2025-04-01 14:00:00,97.82,97.86,97.54,97.54,28051.0,97.4934,97.5332,97.2143,97.2143,28051.0
2025-04-01 14:10:00,97.59,97.82,97.45,97.56,18384.0,97.2641,97.4934,97.1246,97.2342,18384.0
2025-04-01 14:20:00,97.56,97.59,97.46,97.51,7613.0,97.2342,97.2641,97.1346,97.1844,7613.0
2025-04-01 14:30:00,97.53,97.66,97.41,97.41,17627.0,97.2043,97.3339,97.0847,97.0847,17627.0
2025-04-01 14:40:00,97.44,97.57,97.42,97.55,12011.0,97.1146,97.2442,97.0947,97.2243,12011.0
2025-04-01 14:50:00,97.53,97.88,97.5,97.83,30611.0,97.2043,97.5532,97.1744,97.5033,30611.0
2025-04-01 15:00:00,97.82,98.07,97.81,97.96,20231.0,97.4934,97.7425,97.4834,97.6329,20231.0
2025-04-01 15:10:00,97.95,98.22,97.89,98.04,20034.0,97.6229,97.892,97.5631,97.7126,20034.0
2025-04-01 15:20:00,98.06,98.22,98.03,98.08,15196.0,97.7326,97.892,97.7027,97.7525,15196.0
2025-04-01 15:30:00,98.05,98.29,98.01,98.18,24854.0,97.7226,97.9618,97.6827,97.8522,24854.0
2025-04-01 15:40:00,98.18,98.28,98.1,98.26,35672.0,97.8522,97.9518,97.7724,97.9319,35672.0
2025-04-01 15:50:00,98.29,98.43,98.05,98.42,178789.0,97.9618,98.1013,97.7226,98.0914,178789.0
2025-04-02 09:30:00,97.22,98.3,97.03,97.96,16741.0,96.8954,97.9718,96.706,97.6329,16741.0
2025-04-02 09:40:00,98.3,98.39,98.08,98.29,2631.0,97.9718,98.0615,97.7525,97.9618,2631.0
2025-04-02 09:50:00,98.13,98.43,98.1,98.27,11195.0,97.8023,98.1013,97.7724,97.9419,11195.0
2025-04-02 10:00:00,98.37,98.43,98.12,98.15,6007.0,98.0415,98.1013,97.7924,97.8223,6007.0
2025-04-02 10:10:00,98.2,98.39,98.03,98.23,6738.0,97.8721,98.0615,97.7027,97.902,6738.0
2025-04-02 10:20:00,98.25,98.4,98.18,98.4,10815.0,97.9219,98.0714,97.8522,98.0714,10815.0
2025-04-02 10:30:00,98.4,98.64,98.35,98.45,12909.0,98.0714,98.3106,98.0216,98.1213,12909.0
2025-04-02 10:40:00,98.4,98.49,98.36,98.49,13486.0,98.0714,98.1611,98.0316,98.1611,13486.0
2025-04-02 10:50:00,98.53,98.76,98.49,98.7,24450.0,98.201,98.4302,98.1611,98.3704,24450.0
2025-04-02 11:00:00,98.65,98.89,98.58,98.89,7612.0,98.3206,98.5598,98.2508,98.5598,7612.0
2025-04-02 11:10:00,98.89,98.89,98.62,98.87,9092.0,98.5598,98.5598,98.2907,98.5399,9092.0
2025-04-02 11:20:00,98.88,99.0,98.83,98.96,7263.0,98.5498,98.6694,98.5,98.6296,7263.0
2025-04-02 11:30:00,98.92,99.23,98.89,99.16,12196.0,98.5897,98.8987,98.5598,98.8289,12196.0
2025-04-02 11:40:00,99.22,99.22,98.87,98.93,16705.0,98.8887,98.8887,98.5399,98.5997,16705.0
2025-04-02 11:50:00,98.9,99.09,98.84,99.05,5812.0,98.5698,98.7591,98.51,98.7193,5812.0
2025-04-02 12:00:00,99.05,99.05,98.84,98.97,13394.0,98.7193,98.7193,98.51,98.6395,13394.0
2025-04-02 12:10:00,98.92,99.06,98.92,98.99,11802.0,98.5897,98.7292,98.5897,98.6595,11802.0
2025-04-02 12:20:00,98.98,99.05,98.88,99.04,10903.0,98.6495,98.7193,98.5498,98.7093,10903.0
2025-04-02 12:30:00,99.05,99.13,98.91,98.99,9772.0,98.7193,98.799,98.5797,98.6595,9772.0
2025-04-02 12:40:00,98.99,99.28,98.97,99.26,8064.0,98.6595,98.9485,98.6395,98.9286,8064.0
2025-04-02 12:50:00,99.3,99.6,99.3,99.49,9307.0,98.9684,99.2674,98.9684,99.1578,9307.0
2025-04-02 13:00:00,99.52,99.63,99.48,99.62,6345.0,99.1877,99.2973,99.1478,99.2874,6345.0
2025-04-02 13:10:00,99.64,99.86,99.62,99.7,7564.0,99.3073,99.5266,99.2874,99.3671,7564.0
2025-04-02 13:20:00,99.66,99.67,99.55,99.65,6615.0,99.3272,99.3372,99.2176,99.3173,6615.0
2025-04-02 13:30:00,99.54,99.64,99.33,99.34,21779.0,99.2076,99.3073,98.9983,99.0083,21779.0
2025-04-02 13:40:00,99.34,99.43,99.22,99.23,15361.0,99.0083,99.098,98.8887,98.8987,15361.0
2025-04-02 13:50:00,99.19,99.35,99.13,99.28,8120.0,98.8588,99.0183,98.799,98.9485,8120.0
2025-04-02 14:00:00,99.28,99.33,99.09,99.13,14236.0,98.9485,98.9983,98.7591,98.799,14236.0
2025-04-02 14:10:00,99.12,99.17,99.02,99.08,23543.0,98.789,98.8389,98.6894,98.7492,23543.0
2025-04-02 14:20:00,99.08,99.14,98.92,98.93,10690.0,98.7492,98.809,98.5897,98.5997,10690.0
2025-04-02 14:30:00,98.92,99.4,98.91,99.39,30706.0,98.5897,99.0681,98.5797,99.0581,30706.0
2025-04-02 14:40:00,99.39,99.63,99.32,99.45,24713.0,99.0581,99.2973,98.9884,99.1179,24713.0
2025-04-02 14:50:00,99.45,99.46,99.02,99.02,23429.0,99.1179,99.1279,98.6894,98.6894,23429.0
2025-04-02 15:00:00,99.04,99.45,99.03,99.4,20158.0,98.7093,99.1179,98.6993,99.0681,20158.0
2025-04-02 15:10:00,99.36,99.38,99.16,99.23,32716.0,99.0282,99.0482,98.8289,98.8987,32716.0
2025-04-02 15:20:00,99.25,99.44,99.24,99.36,30923.0,98.9186,99.108,98.9086,99.0282,30923.0
2025-04-02 15:30:00,99.35,99.54,99.31,99.4,60865.0,99.0183,99.2076,98.9784,99.0681,60865.0
2025-04-02 15:40:00,99.43,99.72,99.42,99.66,84047.0,99.098,99.387,99.088,99.3272,84047.0
2025-04-02 15:50:00,99.67,99.99,99.55,99.57,342583.0,99.3372,99.6561,99.2176,99.2375,342583.0
2025-04-03 09:30:00,95.15,95.79,94.61,95.72,83389.0,94.8323,95.4701,94.2941,95.4004,83389.0
2025-04-03 09:40:00,95.8,96.24,95.01,95.15,76852.0,95.4801,95.9186,94.6928,94.8323,76852.0
2025-04-03 09:50:00,95.15,95.27,94.18,94.39,93041.0,94.8323,94.9519,93.8655,94.0748,93041.0
2025-04-03 10:00:00,94.39,94.63,93.82,94.0,99721.0,94.0748,94.314,93.5067,93.6861,99721.0
2025-04-03 10:10:00,94.02,94.14,93.51,93.69,60700.0,93.7061,93.8257,93.1978,93.3772,60700.0
2025-04-03 10:20:00,93.65,93.76,93.19,93.46,68109.0,93.3373,93.4469,92.8788,93.1479,68109.0
2025-04-03 10:30:00,93.47,93.56,93.0,93.27,44647.0,93.1579,93.2476,92.6895,92.9586,44647.0
2025-04-03 10:40:00,93.19,93.42,92.91,92.91,59080.0,92.8788,93.1081,92.5998,92.5998,59080.0
2025-04-03 10:50:00,92.95,93.09,92.79,92.96,22853.0,92.6396,92.7792,92.4802,92.6496,22853.0
2025-04-03 11:00:00,92.86,93.05,92.81,92.91,11191.0,92.5499,92.7393,92.5001,92.5998,11191.0
2025-04-03 11:10:00,92.95,93.38,92.95,93.17,34278.0,92.6396,93.0682,92.6396,92.8589,34278.0
2025-04-03 11:20:00,93.17,93.45,92.98,93.25,18592.0,92.8589,93.138,92.6695,92.9386,18592.0
2025-04-03 11:30:00,93.24,93.5,93.09,93.49,27387.0,92.9287,93.1878,92.7792,93.1778,27387.0
2025-04-03 11:40:00,93.52,93.65,93.38,93.5,16551.0,93.2077,93.3373,93.0682,93.1878,16551.0
2025-04-03 11:50:00,93.51,93.77,93.33,93.61,15226.0,93.1978,93.4569,93.0184,93.2974,15226.0
2025-04-03 12:00:00,93.63,93.85,93.59,93.7,27859.0,93.3174,93.5366,93.2775,93.3871,27859.0
2025-04-03 12:10:00,93.75,94.28,93.7,94.21,133527.0,93.437,93.9652,93.3871,93.8954,133527.0
2025-04-03 12:20:00,94.15,94.52,94.08,94.52,13923.0,93.8356,94.2044,93.7659,94.2044,13923.0
2025-04-03 12:30:00,94.58,94.67,94.29,94.53,17447.0,94.2642,94.3539,93.9752,94.2144,17447.0
2025-04-03 12:40:00,94.62,94.83,94.43,94.49,8920.0,94.3041,94.5134,94.1147,94.1745,8920.0
2025-04-03 12:50:00,94.42,94.52,94.25,94.46,11270.0,94.1047,94.2044,93.9353,94.1446,11270.0
2025-04-03 13:00:00,94.52,94.57,94.27,94.39,13232.0,94.2044,94.2542,93.9552,94.0748,13232.0
2025-04-03 13:10:00,94.37,94.42,94.26,94.26,15965.0,94.0549,94.1047,93.9453,93.9453,15965.0
2025-04-03 13:20:00,94.33,94.34,93.91,93.94,14093.0,94.015,94.025,93.5964,93.6263,14093.0
2025-04-03 13:30:00,93.93,94.37,93.92,94.33,30113.0,93.6164,94.0549,93.6064,94.015,30113.0
2025-04-03 13:40:00,94.34,94.35,94.06,94.2,18349.0,94.025,94.035,93.7459,93.8855,18349.0
2025-04-03 13:50:00,94.15,94.28,94.04,94.05,29547.0,93.8356,93.9652,93.726,93.736,29547.0
2025-04-03 14:00:00,94.05,94.17,93.95,93.99,57746.0,93.736,93.8556,93.6363,93.6762,57746.0
2025-04-03 14:10:00,94.0,94.07,93.6,93.74,46386.0,93.6861,93.7559,93.2875,93.427,46386.0
2025-04-03 14:20:00,93.73,93.96,93.7,93.79,25445.0,93.417,93.6463,93.3871,93.4768,25445.0
2025-04-03 14:30:00,93.8,94.05,93.69,94.02,28160.0,93.4868,93.736,93.3772,93.7061,28160.0
2025-04-03 14:40:00,93.98,94.16,93.92,94.01,29467.0,93.6662,93.8456,93.6064,93.6961,29467.0
2025-04-03 14:50:00,93.98,94.13,93.88,94.13,21400.0,93.6662,93.8157,93.5665,93.8157,21400.0
2025-04-03 15:00:00,94.11,94.11,93.93,93.99,19670.0,93.7958,93.7958,93.6164,93.6762,19670.0
2025-04-03 15:10:00,94.01,94.05,93.27,93.53,58315.0,93.6961,93.736,92.9586,93.2177,58315.0
2025-04-03 15:20:00,93.51,93.64,93.2,93.29,34362.0,93.1978,93.3273,92.8888,92.9785,34362.0
2025-04-03 15:30:00,93.25,93.29,93.02,93.14,64983.0,92.9386,92.9785,92.7094,92.829,64983.0
2025-04-03 15:40:00,93.06,93.29,92.91,93.06,76884.0,92.7493,92.9785,92.5998,92.7493,76884.0
2025-04-03 15:50:00,93.05,93.27,92.91,92.95,182896.0,92.7393,92.9586,92.5998,92.6396,182896.0
2025-04-04 09:30:00,89.92,90.23,88.28,88.58,116452.0,89.6197,89.9287,87.9852,88.2842,116452.0
2025-04-04 09:40:00,88.59,88.9,87.84,88.18,53203.0,88.2942,88.6032,87.5467,87.8856,53203.0
2025-04-04 09:50:00,88.18,88.64,87.67,88.47,51308.0,87.8856,88.344,87.3773,88.1746,51308.0
2025-04-04 10:00:00,88.47,88.47,87.62,87.7,56613.0,88.1746,88.1746,87.3274,87.4072,56613.0
2025-04-04 10:10:00,87.63,87.75,87.02,87.3,27963.0,87.3374,87.457,86.7294,87.0085,27963.0
2025-04-04 10:20:00,87.29,87.53,86.54,86.61,42052.0,86.9985,87.2377,86.251,86.3208,42052.0
2025-04-04 10:30:00,86.58,86.87,86.22,86.53,38397.0,86.2909,86.5799,85.9321,86.2411,38397.0
2025-04-04 10:40:00,86.51,86.51,84.8,84.81,126017.0,86.2211,86.2211,84.5168,84.5268,126017.0
2025-04-04 10:50:00,84.8,85.34,84.5,85.07,235629.0,84.5168,85.055,84.2178,84.7859,235629.0
2025-04-04 11:00:00,85.04,86.93,85.0,86.71,131798.0,84.756,86.6397,84.7162,86.4205,131798.0
2025-04-04 11:10:00,86.71,88.04,86.65,87.38,45537.0,86.4205,87.746,86.3607,87.0882,45537.0
2025-04-04 11:20:00,87.31,87.96,86.51,86.52,27433.0,87.0185,87.6663,86.2211,86.2311,27433.0
2025-04-04 11:30:00,86.58,86.63,86.02,86.2,52860.0,86.2909,86.3407,85.7328,85.9122,52860.0
2025-04-04 11:40:00,86.09,86.72,85.9,86.69,62782.0,85.8025,86.4304,85.6132,86.4005,62782.0
2025-04-04 11:50:00,86.65,86.86,85.89,86.06,29535.0,86.3607,86.57,85.6032,85.7726,29535.0
2025-04-04 12:00:00,85.92,86.53,85.92,86.04,12836.0,85.6331,86.2411,85.6331,85.7527,12836.0
2025-04-04 12:10:00,86.12,86.83,85.75,85.95,47178.0,85.8324,86.5401,85.4637,85.663,47178.0
2025-04-04 12:20:00,85.95,86.25,85.85,86.15,28191.0,85.663,85.962,85.5633,85.8623,28191.0
2025-04-04 12:30:00,86.15,86.57,85.97,86.42,34301.0,85.8623,86.2809,85.6829,86.1314,34301.0
2025-04-04 12:40:00,86.42,86.52,85.85,85.89,51054.0,86.1314,86.2311,85.5633,85.6032,51054.0
2025-04-04 12:50:00,85.89,86.12,85.78,85.98,46198.0,85.6032,85.8324,85.4936,85.6929,46198.0
2025-04-04 13:00:00,85.93,86.4,85.88,86.0,43675.0,85.6431,86.1115,85.5932,85.7128,43675.0
2025-04-04 13:10:00,85.99,85.99,85.49,85.73,27443.0,85.7029,85.7029,85.2045,85.4437,27443.0
2025-04-04 13:20:00,85.74,86.29,85.64,86.14,70584.0,85.4537,86.0019,85.354,85.8524,70584.0
2025-04-04 13:30:00,86.1,86.48,85.58,86.29,61405.0,85.8125,86.1912,85.2942,86.0019,61405.0
2025-04-04 13:40:00,86.28,87.01,86.06,86.95,39470.0,85.9919,86.7195,85.7726,86.6597,39470.0
2025-04-04 13:50:00,86.91,86.95,86.47,86.92,61207.0,86.6198,86.6597,86.1813,86.6298,61207.0
2025-04-04 14:00:00,86.95,87.25,86.49,86.87,56528.0,86.6597,86.9587,86.2012,86.5799,56528.0
2025-04-04 14:10:00,86.88,86.88,86.26,86.52,44514.0,86.5899,86.5899,85.972,86.2311,44514.0
2025-04-04 14:20:00,86.48,86.53,85.84,85.94,13054.0,86.1912,86.2411,85.5534,85.653,13054.0
2025-04-04 14:30:00,85.98,86.02,85.54,85.65,17750.0,85.6929,85.7328,85.2544,85.364,17750.0
2025-04-04 14:40:00,85.54,85.62,85.08,85.51,14615.0,85.2544,85.3341,84.7959,85.2245,14615.0
2025-04-04 14:50:00,85.46,85.62,85.22,85.47,26395.0,85.1746,85.3341,84.9354,85.1846,26395.0
2025-04-04 15:00:00,85.53,85.59,85.06,85.2,33397.0,85.2444,85.3042,84.776,84.9155,33397.0
2025-04-04 15:10:00,85.2,85.65,85.07,85.08,158117.0,84.9155,85.364,84.7859,84.7959,158117.0
2025-04-04 15:20:00,85.09,86.38,85.09,85.95,43885.0,84.8059,86.0916,84.8059,85.663,43885.0
2025-04-04 15:30:00,85.77,86.39,85.7,85.9,89078.0,85.4836,86.1015,85.4138,85.6132,89078.0
2025-04-04 15:40:00,85.83,85.97,85.29,85.34,53733.0,85.5434,85.6829,85.0052,85.055,53733.0
2025-04-04 15:50:00,85.28,85.36,84.57,84.93,385642.0,84.9952,85.075,84.2876,84.6464,385642.0
2025-04-07 09:30:00,81.77,82.83,79.57,80.05,90558.0,81.497,82.5534,79.3043,79.7827,90558.0
2025-04-07 09:40:00,80.04,80.31,78.32,79.3,104358.0,79.7727,80.0418,78.0585,79.0352,104358.0
2025-04-07 09:50:00,79.44,82.07,79.33,81.98,88284.0,79.1747,81.796,79.0651,81.7063,88284.0
2025-04-07 10:00:00,81.86,82.45,81.31,81.71,90653.0,81.5867,82.1747,81.0385,81.4372,90653.0
2025-04-07 10:10:00,81.86,87.16,81.75,86.3,122931.0,81.5867,86.869,81.477,86.0118,122931.0
2025-04-07 10:20:00,86.07,86.09,82.36,82.36,125406.0,85.7826,85.8025,82.085,82.085,125406.0
2025-04-07 10:30:00,82.39,83.55,81.37,81.45,29073.0,82.1149,83.271,81.0983,81.178,29073.0
2025-04-07 10:40:00,81.57,82.8,81.52,82.34,67113.0,81.2976,82.5235,81.2478,82.0651,67113.0
2025-04-07 10:50:00,82.33,83.98,82.32,83.22,30590.0,82.0551,83.6996,82.0451,82.9421,30590.0
2025-04-07 11:00:00,83.13,84.12,82.72,82.94,71855.0,82.8524,83.8391,82.4438,82.6631,71855.0
2025-04-07 11:10:00,82.84,83.13,81.01,82.06,75644.0,82.5634,82.8524,80.7395,81.786,75644.0
2025-04-07 11:20:00,81.91,82.18,81.02,81.2,54252.0,81.6365,81.9056,80.7495,80.9289,54252.0
2025-04-07 11:30:00,81.26,82.59,81.05,82.23,39966.0,80.9887,82.3142,80.7794,81.9554,39966.0
2025-04-07 11:40:00,82.2,83.41,82.18,82.83,61935.0,81.9255,83.1315,81.9056,82.5534,61935.0
2025-04-07 11:50:00,82.82,82.99,81.94,81.98,34771.0,82.5435,82.7129,81.6664,81.7063,34771.0
2025-04-07 12:00:00,81.98,82.04,81.0,81.01,37370.0,81.7063,81.7661,80.7295,80.7395,37370.0
2025-04-07 12:10:00,81.05,81.47,80.71,81.06,53530.0,80.7794,81.198,80.4405,80.7893,53530.0
2025-04-07 12:20:00,80.98,81.63,80.54,81.5,76398.0,80.7096,81.3574,80.2711,81.2279,76398.0
2025-04-07 12:30:00,81.4,81.86,81.33,81.6,63215.0,81.1282,81.5867,81.0584,81.3275,63215.0
2025-04-07 12:40:00,81.56,81.72,80.78,81.03,72392.0,81.2877,81.4471,80.5103,80.7594,72392.0
2025-04-07 12:50:00,81.09,81.47,80.75,80.96,62505.0,80.8192,81.198,80.4804,80.6897,62505.0
2025-04-07 13:00:00,80.87,82.26,80.87,81.33,82995.0,80.6,81.9853,80.6,81.0584,82995.0
2025-04-07 13:10:00,81.34,82.3,81.22,82.15,39352.0,81.0684,82.0252,80.9488,81.8757,39352.0
2025-04-07 13:20:00,82.17,82.54,81.87,82.54,55035.0,81.8956,82.2644,81.5966,82.2644,55035.0
2025-04-07 13:30:00,82.41,82.41,81.68,82.25,52667.0,82.1348,82.1348,81.4073,81.9754,52667.0
2025-04-07 13:40:00,82.25,82.95,81.89,82.61,86287.0,81.9754,82.673,81.6166,82.3342,86287.0
2025-04-07 13:50:00,82.62,83.31,82.35,83.17,119809.0,82.3441,83.0318,82.075,82.8923,119809.0
2025-04-07 14:00:00,83.16,83.51,82.63,82.92,55313.0,82.8823,83.2311,82.3541,82.6431,55313.0
2025-04-07 14:10:00,82.94,83.24,82.37,83.0,36379.0,82.6631,82.9621,82.095,82.7229,36379.0
2025-04-07 14:20:00,83.11,83.4,82.22,82.23,30381.0,82.8325,83.1215,81.9455,81.9554,30381.0
2025-04-07 14:30:00,82.34,82.85,82.2,82.7,21980.0,82.0651,82.5734,81.9255,82.4239,21980.0
2025-04-07 14:40:00,82.73,82.94,82.41,82.59,36802.0,82.4538,82.6631,82.1348,82.3142,36802.0
2025-04-07 14:50:00,82.53,82.55,81.77,81.98,37867.0,82.2544,82.2744,81.497,81.7063,37867.0
2025-04-07 15:00:00,82.03,82.62,81.88,81.93,35930.0,81.7561,82.3441,81.6066,81.6564,35930.0
2025-04-07 15:10:00,81.93,82.56,81.62,82.36,49007.0,81.6564,82.2843,81.3475,82.085,49007.0
2025-04-07 15:20:00,82.3,82.36,81.77,81.82,35118.0,82.0252,82.085,81.497,81.5468,35118.0
2025-04-07 15:30:00,81.84,83.21,81.83,82.74,67468.0,81.5667,82.9322,81.5568,82.4637,67468.0
2025-04-07 15:40:00,82.74,82.74,81.98,82.41,57515.0,82.4637,82.4637,81.7063,82.1348,57515.0
2025-04-07 15:50:00,82.32,82.87,82.2,82.55,187408.0,82.0451,82.5933,81.9255,82.2744,187408.0
2025-04-08 09:30:00,86.36,86.37,84.13,85.09,51692.0,86.0716,86.0816,83.8491,84.8059,51692.0
2025-04-08 09:40:00,84.95,85.89,84.6,85.64,54723.0,84.6663,85.6032,84.3175,85.354,54723.0
2025-04-08 09:50:00,85.58,85.71,84.74,85.29,66600.0,85.2942,85.4238,84.457,85.0052,66600.0
2025-04-08 10:00:00,85.23,85.7,84.98,85.39,73306.0,84.9454,85.4138,84.6962,85.1049,73306.0
2025-04-08 10:10:00,85.42,85.64,85.01,85.54,44827.0,85.1348,85.354,84.7261,85.2544,44827.0
2025-04-08 10:20:00,85.54,86.02,85.28,85.83,149401.0,85.2544,85.7328,84.9952,85.5434,149401.0
2025-04-08 10:30:00,85.81,85.83,85.49,85.66,83693.0,85.5235,85.5434,85.2045,85.374,83693.0
2025-04-08 10:40:00,85.71,85.72,84.93,85.0,74549.0,85.4238,85.4338,84.6464,84.7162,74549.0
2025-04-08 10:50:00,84.99,85.05,83.92,84.14,47041.0,84.7062,84.766,83.6398,83.859,47041.0
2025-04-08 11:00:00,84.12,84.41,83.96,84.16,16587.0,83.8391,84.1281,83.6796,83.879,16587.0
2025-04-08 11:10:00,84.19,84.19,83.24,83.72,19428.0,83.9089,83.9089,82.9621,83.4404,19428.0
2025-04-08 11:20:00,83.79,83.89,83.23,83.32,43582.0,83.5102,83.6099,82.9521,83.0418,43582.0
2025-04-08 11:30:00,83.23,84.13,83.21,84.04,14130.0,82.9521,83.8491,82.9322,83.7594,14130.0
2025-04-08 11:40:00,84.05,84.2,83.73,83.83,20560.0,83.7693,83.9188,83.4504,83.5501,20560.0
2025-04-08 11:50:00,83.83,84.08,83.6,83.94,17887.0,83.5501,83.7992,83.3208,83.6597,17887.0
2025-04-08 12:00:00,83.98,84.02,83.55,83.55,17280.0,83.6996,83.7394,83.271,83.271,17280.0
2025-04-08 12:10:00,83.63,83.74,83.13,83.17,22232.0,83.3507,83.4604,82.8524,82.8923,22232.0
2025-04-08 12:20:00,83.18,83.28,82.73,83.12,15393.0,82.9023,83.0019,82.4538,82.8425,15393.0
2025-04-08 12:30:00,83.12,83.26,82.32,82.49,28234.0,82.8425,82.982,82.0451,82.2146,28234.0
2025-04-08 12:40:00,82.52,82.73,82.21,82.65,33557.0,82.2445,82.4538,81.9355,82.374,33557.0
2025-04-08 12:50:00,82.65,82.76,82.25,82.26,47762.0,82.374,82.4837,81.9754,81.9853,47762.0
2025-04-08 13:00:00,82.33,82.44,81.73,81.73,39026.0,82.0551,82.1647,81.4571,81.4571,39026.0
2025-04-08 13:10:00,81.74,82.16,81.43,81.83,41308.0,81.4671,81.8857,81.1581,81.5568,41308.0
2025-04-08 13:20:00,81.81,81.95,81.42,81.46,26359.0,81.5368,81.6764,81.1481,81.188,26359.0
2025-04-08 13:30:00,81.48,81.7,81.17,81.55,131232.0,81.2079,81.4272,80.899,81.2777,131232.0
2025-04-08 13:40:00,81.6,82.37,81.53,81.7,113934.0,81.3275,82.095,81.2578,81.4272,113934.0
2025-04-08 13:50:00,81.67,81.93,81.44,81.69,93598.0,81.3973,81.6564,81.1681,81.4172,93598.0
2025-04-08 14:00:00,81.69,82.0,81.53,81.76,52608.0,81.4172,81.7262,81.2578,81.487,52608.0
2025-04-08 14:10:00,81.76,81.77,81.08,81.76,42953.0,81.487,81.497,80.8093,81.487,42953.0
2025-04-08 14:20:00,81.69,81.85,81.0,81.12,44993.0,81.4172,81.5767,80.7295,80.8491,44993.0
2025-04-08 14:30:00,81.12,82.12,80.96,81.14,60062.0,80.8491,81.8458,80.6897,80.8691,60062.0
2025-04-08 14:40:00,81.14,81.19,80.65,81.03,39073.0,80.8691,80.9189,80.3807,80.7594,39073.0
2025-04-08 14:50:00,81.05,81.17,80.69,80.75,60038.0,80.7794,80.899,80.4206,80.4804,60038.0
2025-04-08 15:00:00,80.66,80.75,79.75,79.78,35636.0,80.3907,80.4804,79.4837,79.5136,35636.0
2025-04-08 15:10:00,79.87,79.93,79.08,79.18,61139.0,79.6033,79.6631,78.8159,78.9156,61139.0
2025-04-08 15:20:00,79.11,79.86,79.09,79.56,87119.0,78.8458,79.5933,78.8259,79.2943,87119.0
2025-04-08 15:30:00,79.51,79.57,78.37,78.42,115719.0,79.2445,79.3043,78.1083,78.1581,115719.0
2025-04-08 15:40:00,78.42,78.81,78.05,78.07,166009.0,78.1581,78.5468,77.7894,77.8093,166009.0
2025-04-08 15:50:00,78.11,79.63,78.11,79.45,353925.0,77.8492,79.3641,77.8492,79.1847,353925.0
2025-04-09 09:30:00,78.4,79.31,77.83,79.15,38494.0,78.1382,79.0452,77.5701,78.8857,38494.0
2025-04-09 09:40:00,79.3,80.13,78.62,79.57,63475.0,79.0352,79.8624,78.3575,79.3043,63475.0
2025-04-09 09:50:00,79.52,80.58,79.37,80.07,87316.0,79.2545,80.3109,79.105,79.8026,87316.0
2025-04-09 10:00:00,80.11,80.89,79.64,79.84,142812.0,79.8425,80.6199,79.3741,79.5734,142812.0
2025-04-09 10:10:00,79.83,80.29,79.64,79.93,141581.0,79.5634,80.0219,79.3741,79.6631,141581.0
2025-04-09 10:20:00,79.84,80.03,79.29,79.65,23768.0,79.5734,79.7628,79.0252,79.384,23768.0
2025-04-09 10:30:00,79.65,80.26,79.5,80.0,37933.0,79.384,79.992,79.2345,79.7329,37933.0
2025-04-09 10:40:00,80.07,80.28,79.43,79.63,41436.0,79.8026,80.0119,79.1648,79.3641,41436.0
2025-04-09 10:50:00,79.63,79.63,78.73,78.75,16643.0,79.3641,79.3641,78.4671,78.487,16643.0
2025-04-09 11:00:00,78.72,79.69,78.71,79.55,35537.0,78.4571,79.4239,78.4472,79.2844,35537.0
2025-04-09 11:10:00,79.59,80.0,79.32,79.82,35980.0,79.3242,79.7329,79.0551,79.5535,35980.0
2025-04-09 11:20:00,79.87,80.09,79.57,79.57,41390.0,79.6033,79.8226,79.3043,79.3043,41390.0
2025-04-09 11:30:00,79.6,79.88,79.05,79.05,19832.0,79.3342,79.6133,78.786,78.786,19832.0
2025-04-09 11:40:00,79.04,79.75,78.86,79.45,19142.0,78.7761,79.4837,78.5967,79.1847,19142.0
2025-04-09 11:50:00,79.48,79.62,78.87,78.95,31031.0,79.2146,79.3541,78.6066,78.6864,31031.0
2025-04-09 12:00:00,78.88,79.21,78.77,79.21,6780.0,78.6166,78.9455,78.507,78.9455,6780.0
2025-04-09 12:10:00,79.15,79.69,79.11,79.56,16131.0,78.8857,79.4239,78.8458,79.2943,16131.0
2025-04-09 12:20:00,79.58,79.63,79.04,79.11,29799.0,79.3143,79.3641,78.7761,78.8458,29799.0
2025-04-09 12:30:00,79.1,79.45,79.09,79.37,16442.0,78.8359,79.1847,78.8259,79.105,16442.0
2025-04-09 12:40:00,79.28,79.36,79.1,79.23,22701.0,79.0153,79.095,78.8359,78.9654,22701.0
2025-04-09 12:50:00,79.26,79.72,79.22,79.51,21326.0,78.9953,79.4538,78.9555,79.2445,21326.0
2025-04-09 13:00:00,79.41,80.37,79.29,79.51,38751.0,79.1448,80.1016,79.0252,79.2445,38751.0
2025-04-09 13:10:00,79.37,81.42,78.62,81.3,41099.0,79.105,81.1481,78.3575,81.0285,41099.0
2025-04-09 13:20:00,81.3,86.09,80.73,84.26,103430.0,81.0285,85.8025,80.4604,83.9786,103430.0
2025-04-09 13:30:00,84.28,86.18,84.06,84.8,55955.0,83.9986,85.8922,83.7793,84.5168,55955.0
2025-04-09 13:40:00,85.06,86.78,84.52,86.46,60859.0,84.776,86.4902,84.2378,86.1713,60859.0
2025-04-09 13:50:00,86.45,87.64,85.72,87.39,110234.0,86.1613,87.3474,85.4338,87.0982,110234.0
2025-04-09 14:00:00,87.7,88.43,86.7,87.37,111014.0,87.4072,88.1347,86.4105,87.0783,111014.0
2025-04-09 14:10:00,87.39,88.35,87.21,87.7,134950.0,87.0982,88.055,86.9188,87.4072,134950.0
2025-04-09 14:20:00,87.71,88.76,87.09,88.5,34278.0,87.4171,88.4636,86.7992,88.2045,34278.0
2025-04-09 14:30:00,88.78,89.6,88.44,89.2,122196.0,88.4836,89.3008,88.1447,88.9022,122196.0
2025-04-09 14:40:00,89.39,89.39,87.55,88.49,63721.0,89.0915,89.0915,87.2577,88.1945,63721.0
2025-04-09 14:50:00,88.52,88.74,86.64,86.88,51125.0,88.2244,88.4437,86.3507,86.5899,51125.0
2025-04-09 15:00:00,86.91,88.29,86.62,88.07,58342.0,86.6198,87.9952,86.3308,87.7759,58342.0
2025-04-09 15:10:00,88.04,89.2,88.04,89.18,68555.0,87.746,88.9022,87.746,88.8822,68555.0
2025-04-09 15:20:00,89.09,89.7,88.93,89.52,54675.0,88.7925,89.4005,88.6331,89.2211,54675.0
2025-04-09 15:30:00,89.53,90.31,89.15,89.8,94651.0,89.231,90.0084,88.8523,89.5001,94651.0
2025-04-09 15:40:00,89.69,90.41,89.68,90.34,112031.0,89.3905,90.1081,89.3805,90.0383,112031.0
2025-04-09 15:50:00,90.34,90.96,89.98,90.24,390777.0,90.0383,90.6563,89.6795,89.9387,390777.0
2025-04-10 09:30:00,87.55,88.21,86.86,86.96,26014.0,87.2577,87.9155,86.57,86.6696,26014.0
2025-04-10 09:40:00,86.97,87.04,85.45,85.83,77018.0,86.6796,86.7494,85.1647,85.5434,77018.0
2025-04-10 09:50:00,85.8,86.08,84.76,84.79,41697.0,85.5135,85.7926,84.477,84.5069,41697.0
2025-04-10 10:00:00,84.75,84.9,83.88,84.1,19142.0,84.467,84.6165,83.5999,83.8192,19142.0
2025-04-10 10:10:00,84.07,84.57,83.78,84.35,30903.0,83.7893,84.2876,83.5002,84.0683,30903.0
2025-04-10 10:20:00,84.36,85.35,84.29,84.57,30311.0,84.0783,85.065,84.0085,84.2876,30311.0
2025-04-10 10:30:00,84.59,85.17,84.46,84.66,86325.0,84.3075,84.8856,84.178,84.3773,86325.0
2025-04-10 10:40:00,84.64,84.99,83.92,84.06,26827.0,84.3574,84.7062,83.6398,83.7793,26827.0
2025-04-10 10:50:00,84.11,84.35,83.6,83.61,15885.0,83.8291,84.0683,83.3208,83.3308,15885.0
2025-04-10 11:00:00,83.61,84.09,83.18,83.98,45274.0,83.3308,83.8092,82.9023,83.6996,45274.0
2025-04-10 11:10:00,84.09,84.32,83.37,83.61,36454.0,83.8092,84.0384,83.0916,83.3308,36454.0
2025-04-10 11:20:00,83.66,83.72,83.44,83.56,28963.0,83.3806,83.4404,83.1614,83.281,28963.0
2025-04-10 11:30:00,83.54,83.54,83.05,83.05,36589.0,83.261,83.261,82.7727,82.7727,36589.0
2025-04-10 11:40:00,83.08,83.36,83.0,83.01,38142.0,82.8026,83.0817,82.7229,82.7328,38142.0
2025-04-10 11:50:00,83.01,83.27,82.76,82.95,20995.0,82.7328,82.992,82.4837,82.673,20995.0
2025-04-10 12:00:00,82.96,83.29,82.37,82.5,24950.0,82.683,83.0119,82.095,82.2245,24950.0
2025-04-10 12:10:00,82.47,82.52,81.49,81.58,34319.0,82.1946,82.2445,81.2179,81.3076,34319.0
2025-04-10 12:20:00,81.58,81.61,80.76,81.2,62571.0,81.3076,81.3375,80.4903,80.9289,62571.0
2025-04-10 12:30:00,81.2,82.61,81.11,82.34,45263.0,80.9289,82.3342,80.8392,82.0651,45263.0
2025-04-10 12:40:00,82.33,82.83,82.0,82.83,36535.0,82.0551,82.5534,81.7262,82.5534,36535.0
2025-04-10 12:50:00,82.83,82.88,82.24,82.62,30105.0,82.5534,82.6033,81.9654,82.3441,30105.0
2025-04-10 13:00:00,82.62,83.69,81.98,82.05,56289.0,82.3441,83.4105,81.7063,81.776,56289.0
2025-04-10 13:10:00,82.04,82.32,81.29,81.56,48430.0,81.7661,82.0451,81.0186,81.2877,48430.0
2025-04-10 13:20:00,81.68,82.52,81.28,82.52,34843.0,81.4073,82.2445,81.0086,82.2445,34843.0
2025-04-10 13:30:00,82.45,82.85,82.16,82.32,23667.0,82.1747,82.5734,81.8857,82.0451,23667.0
2025-04-10 13:40:00,82.34,83.57,82.33,83.12,20578.0,82.0651,83.2909,82.0551,82.8425,20578.0
2025-04-10 13:50:00,83.15,83.66,82.76,83.28,75591.0,82.8724,83.3806,82.4837,83.0019,75591.0
2025-04-10 14:00:00,83.27,84.01,82.73,82.73,38016.0,82.992,83.7295,82.4538,82.4538,38016.0
2025-04-10 14:10:00,82.85,83.14,82.46,83.01,41550.0,82.5734,82.8624,82.1847,82.7328,41550.0
2025-04-10 14:20:00,83.12,84.2,83.01,84.05,55861.0,82.8425,83.9188,82.7328,83.7693,55861.0
2025-04-10 14:30:00,84.05,84.49,83.56,83.84,84383.0,83.7693,84.2079,83.281,83.56,84383.0
2025-04-10 14:40:00,83.85,84.47,83.4,83.58,105212.0,83.57,84.1879,83.1215,83.3009,105212.0
2025-04-10 14:50:00,83.55,83.9,82.97,83.65,38239.0,83.271,83.6198,82.693,83.3707,38239.0
2025-04-10 15:00:00,83.65,84.39,83.4,83.44,67062.0,83.3707,84.1082,83.1215,83.1614,67062.0
2025-04-10 15:10:00,83.44,83.64,83.11,83.59,63800.0,83.1614,83.3607,82.8325,83.3109,63800.0
2025-04-10 15:20:00,83.59,83.93,82.49,82.53,38910.0,83.3109,83.6497,82.2146,82.2544,38910.0
2025-04-10 15:30:00,82.52,83.07,82.19,82.28,57322.0,82.2445,82.7926,81.9156,82.0053,57322.0
2025-04-10 15:40:00,82.28,82.45,81.68,82.16,143575.0,82.0053,82.1747,81.4073,81.8857,143575.0
2025-04-10 15:50:00,82.26,83.39,82.26,83.24,390628.0,81.9853,83.1116,81.9853,82.9621,390628.0
2025-04-11 09:30:00,83.3,84.01,82.1,83.05,26274.0,83.0219,83.7295,81.8259,82.7727,26274.0
2025-04-11 09:40:00,82.89,83.05,82.3,82.65,30736.0,82.6132,82.7727,82.0252,82.374,30736.0
2025-04-11 09:50:00,82.52,82.84,82.09,82.12,20609.0,82.2445,82.5634,81.8159,81.8458,20609.0
2025-04-11 10:00:00,81.81,82.64,81.77,82.27,51610.0,81.5368,82.3641,81.497,81.9953,51610.0
2025-04-11 10:10:00,82.29,82.67,81.82,82.05,63991.0,82.0152,82.394,81.5468,81.776,63991.0
2025-04-11 10:20:00,82.04,82.04,81.37,81.37,17242.0,81.7661,81.7661,81.0983,81.0983,17242.0
2025-04-11 10:30:00,81.46,81.99,81.46,81.95,26342.0,81.188,81.7162,81.188,81.6764,26342.0
2025-04-11 10:40:00,81.85,82.22,81.8,82.0,7156.0,81.5767,81.9455,81.5269,81.7262,7156.0
2025-04-11 10:50:00,82.06,82.06,81.51,81.56,14771.0,81.786,81.786,81.2378,81.2877,14771.0
2025-04-11 11:00:00,81.63,82.38,81.2,81.22,35925.0,81.3574,82.1049,80.9289,80.9488,35925.0
2025-04-11 11:10:00,81.29,81.37,80.97,81.06,65238.0,81.0186,81.0983,80.6996,80.7893,65238.0
2025-04-11 11:20:00,81.12,81.34,80.93,81.2,18048.0,80.8491,81.0684,80.6598,80.9289,18048.0
2025-04-11 11:30:00,81.23,81.73,81.18,81.73,55190.0,80.9588,81.4571,80.9089,81.4571,55190.0
2025-04-11 11:40:00,81.62,81.91,81.28,81.86,21791.0,81.3475,81.6365,81.0086,81.5867,21791.0
2025-04-11 11:50:00,81.7,81.92,81.63,81.81,47820.0,81.4272,81.6465,81.3574,81.5368,47820.0
2025-04-11 12:00:00,81.82,82.17,81.62,81.85,26956.0,81.5468,81.8956,81.3475,81.5767,26956.0
2025-04-11 12:10:00,81.95,82.57,81.84,82.56,12432.0,81.6764,82.2943,81.5667,82.2843,12432.0
2025-04-11 12:20:00,82.58,82.58,82.18,82.48,70431.0,82.3043,82.3043,81.9056,82.2046,70431.0
2025-04-11 12:30:00,82.48,83.45,82.48,83.36,20926.0,82.2046,83.1714,82.2046,83.0817,20926.0
2025-04-11 12:40:00,83.36,83.53,83.07,83.26,54606.0,83.0817,83.2511,82.7926,82.982,54606.0
2025-04-11 12:50:00,83.19,83.37,83.14,83.33,5050.0,82.9122,83.0916,82.8624,83.0518,5050.0
2025-04-11 13:00:00,83.29,83.58,83.19,83.42,19879.0,83.0119,83.3009,82.9122,83.1415,19879.0
2025-04-11 13:10:00,83.39,83.78,83.29,83.66,108415.0,83.1116,83.5002,83.0119,83.3806,108415.0
2025-04-11 13:20:00,83.66,84.12,83.32,83.38,43113.0,83.3806,83.8391,83.0418,83.1016,43113.0
2025-04-11 13:30:00,83.43,84.2,83.31,84.2,21505.0,83.1514,83.9188,83.0318,83.9188,21505.0
2025-04-11 13:40:00,84.33,85.05,84.3,84.6,14994.0,84.0484,84.766,84.0185,84.3175,14994.0
2025-04-11 13:50:00,84.64,85.53,84.62,84.82,37051.0,84.3574,85.2444,84.3374,84.5368,37051.0
2025-04-11 14:00:00,84.85,84.96,84.51,84.64,29680.0,84.5667,84.6763,84.2278,84.3574,29680.0
2025-04-11 14:10:00,84.61,84.65,84.17,84.17,19015.0,84.3275,84.3673,83.8889,83.8889,19015.0
2025-04-11 14:20:00,84.2,84.3,84.01,84.26,15170.0,83.9188,84.0185,83.7295,83.9786,15170.0
2025-04-11 14:30:00,84.31,84.37,84.09,84.37,16755.0,84.0285,84.0883,83.8092,84.0883,16755.0
2025-04-11 14:40:00,84.35,84.68,84.35,84.62,22348.0,84.0683,84.3972,84.0683,84.3374,22348.0
2025-04-11 14:50:00,84.56,84.63,84.1,84.18,20721.0,84.2776,84.3474,83.8192,83.8989,20721.0
2025-04-11 15:00:00,84.23,84.81,84.21,84.8,21957.0,83.9487,84.5268,83.9288,84.5168,21957.0
2025-04-11 15:10:00,84.84,85.03,84.54,84.78,71368.0,84.5567,84.7461,84.2577,84.4969,71368.0
2025-04-11 15:20:00,84.74,85.15,84.68,84.81,61203.0,84.457,84.8657,84.3972,84.5268,61203.0
2025-04-11 15:30:00,84.86,85.08,84.7,84.91,52741.0,84.5766,84.7959,84.4172,84.6265,52741.0
2025-04-11 15:40:00,84.92,85.28,84.82,85.28,81452.0,84.6364,84.9952,84.5368,84.9952,81452.0
2025-04-11 15:50:00,85.28,85.41,84.91,84.93,240249.0,84.9952,85.1248,84.6265,84.6464,240249.0
2025-04-14 09:30:00,86.54,86.62,85.71,86.19,35871.0,86.251,86.3308,85.4238,85.9022,35871.0
2025-04-14 09:40:00,86.35,86.52,85.75,86.03,37687.0,86.0617,86.2311,85.4637,85.7427,37687.0
2025-04-14 09:50:00,86.14,86.24,85.43,85.67,21731.0,85.8524,85.952,85.1447,85.3839,21731.0
2025-04-14 10:00:00,85.77,86.08,85.58,85.75,21861.0,85.4836,85.7926,85.2942,85.4637,21861.0
2025-04-14 10:10:00,85.72,86.28,85.72,86.1,33646.0,85.4338,85.9919,85.4338,85.8125,33646.0
2025-04-14 10:20:00,86.12,86.45,85.79,86.34,17626.0,85.8324,86.1613,85.5035,86.0517,17626.0
2025-04-14 10:30:00,86.29,86.43,86.09,86.12,11239.0,86.0019,86.1414,85.8025,85.8324,11239.0
2025-04-14 10:40:00,86.1,86.3,85.99,86.26,15488.0,85.8125,86.0118,85.7029,85.972,15488.0
2025-04-14 10:50:00,86.19,86.4,86.0,86.08,13683.0,85.9022,86.1115,85.7128,85.7926,13683.0
2025-04-14 11:00:00,86.16,86.16,85.59,85.76,12237.0,85.8723,85.8723,85.3042,85.4736,12237.0
2025-04-14 11:10:00,85.76,85.83,85.36,85.57,10195.0,85.4736,85.5434,85.075,85.2843,10195.0
2025-04-14 11:20:00,85.58,85.75,85.27,85.39,45939.0,85.2942,85.4637,84.9853,85.1049,45939.0
2025-04-14 11:30:00,85.47,85.65,84.99,85.0,15686.0,85.1846,85.364,84.7062,84.7162,15686.0
2025-04-14 11:40:00,85.0,85.16,84.73,84.82,15535.0,84.7162,84.8756,84.4471,84.5368,15535.0
2025-04-14 11:50:00,84.82,84.85,84.52,84.56,20203.0,84.5368,84.5667,84.2378,84.2776,20203.0
2025-04-14 12:00:00,84.47,84.78,84.43,84.58,10149.0,84.1879,84.4969,84.1481,84.2976,10149.0
2025-04-14 12:10:00,84.53,84.87,84.35,84.85,14012.0,84.2477,84.5866,84.0683,84.5667,14012.0
2025-04-14 12:20:00,84.86,85.03,84.65,84.79,14075.0,84.5766,84.7461,84.3673,84.5069,14075.0
2025-04-14 12:30:00,84.79,85.25,84.78,84.96,14166.0,84.5069,84.9653,84.4969,84.6763,14166.0
2025-04-14 12:40:00,85.05,85.24,84.96,85.24,9039.0,84.766,84.9554,84.6763,84.9554,9039.0
2025-04-14 12:50:00,85.19,85.25,84.88,84.93,42598.0,84.9055,84.9653,84.5966,84.6464,42598.0
2025-04-14 13:00:00,84.93,85.9,84.88,84.95,19891.0,84.6464,85.6132,84.5966,84.6663,19891.0
2025-04-14 13:10:00,85.0,85.1,84.73,85.1,13566.0,84.7162,84.8158,84.4471,84.8158,13566.0
2025-04-14 13:20:00,85.12,85.37,85.05,85.16,24095.0,84.8358,85.0849,84.766,84.8756,24095.0
2025-04-14 13:30:00,85.23,85.54,85.04,85.25,33852.0,84.9454,85.2544,84.756,84.9653,33852.0
2025-04-14 13:40:00,85.26,85.42,85.08,85.32,6976.0,84.9753,85.1348,84.7959,85.0351,6976.0
2025-04-14 13:50:00,85.32,85.6,85.26,85.37,38546.0,85.0351,85.3142,84.9753,85.0849,38546.0
2025-04-14 14:00:00,85.46,85.53,85.33,85.42,7087.0,85.1746,85.2444,85.0451,85.1348,7087.0
2025-04-14 14:10:00,85.43,85.48,85.19,85.45,14308.0,85.1447,85.1946,84.9055,85.1647,14308.0
2025-04-14 14:20:00,85.44,85.53,85.4,85.48,7169.0,85.1547,85.2444,85.1148,85.1946,7169.0
2025-04-14 14:30:00,85.48,85.69,85.38,85.69,8378.0,85.1946,85.4039,85.0949,85.4039,8378.0
2025-04-14 14:40:00,85.66,85.75,85.52,85.58,9575.0,85.374,85.4637,85.2344,85.2942,9575.0
2025-04-14 14:50:00,85.59,85.59,85.42,85.42,21390.0,85.3042,85.3042,85.1348,85.1348,21390.0
2025-04-14 15:00:00,85.43,85.74,85.43,85.7,37283.0,85.1447,85.4537,85.1447,85.4138,37283.0
2025-04-14 15:10:00,85.65,85.75,85.55,85.66,44863.0,85.364,85.4637,85.2643,85.374,44863.0
2025-04-14 15:20:00,85.6,85.66,85.32,85.55,32632.0,85.3142,85.374,85.0351,85.2643,32632.0
2025-04-14 15:30:00,85.56,85.57,85.3,85.4,54231.0,85.2743,85.2843,85.0152,85.1148,54231.0
2025-04-14 15:40:00,85.4,85.57,85.28,85.36,48349.0,85.1148,85.2843,84.9952,85.075,48349.0
2025-04-14 15:50:00,85.33,85.35,84.93,85.06,157990.0,85.0451,85.065,84.6464,84.776,157990.0
2025-04-15 09:30:00,85.28,86.11,85.28,85.88,18445.0,84.9952,85.8225,84.9952,85.5932,18445.0
2025-04-15 09:40:00,85.88,86.01,85.59,85.95,18286.0,85.5932,85.7228,85.3042,85.663,18286.0
2025-04-15 09:50:00,85.95,86.08,85.68,85.78,33854.0,85.663,85.7926,85.3939,85.4936,33854.0
2025-04-15 10:00:00,85.82,86.02,85.53,85.82,22948.0,85.5334,85.7328,85.2444,85.5334,22948.0
2025-04-15 10:10:00,85.86,86.26,85.51,85.51,38036.0,85.5733,85.972,85.2245,85.2245,38036.0
2025-04-15 10:20:00,85.5,85.89,85.37,85.6,13380.0,85.2145,85.6032,85.0849,85.3142,13380.0
2025-04-15 10:30:00,85.66,85.81,85.38,85.38,6705.0,85.374,85.5235,85.0949,85.0949,6705.0
2025-04-15 10:40:00,85.37,85.88,85.35,85.77,18195.0,85.0849,85.5932,85.065,85.4836,18195.0
2025-04-15 10:50:00,85.67,85.84,85.5,85.65,8001.0,85.3839,85.5534,85.2145,85.364,8001.0
2025-04-15 11:00:00,85.6,85.82,85.59,85.6,15959.0,85.3142,85.5334,85.3042,85.3142,15959.0
2025-04-15 11:10:00,85.6,85.86,85.54,85.81,7241.0,85.3142,85.5733,85.2544,85.5235,7241.0
2025-04-15 11:20:00,85.87,85.87,85.36,85.41,19933.0,85.5833,85.5833,85.075,85.1248,19933.0
2025-04-15 11:30:00,85.45,85.77,85.4,85.59,7331.0,85.1647,85.4836,85.1148,85.3042,7331.0
2025-04-15 11:40:00,85.55,85.76,85.47,85.54,4793.0,85.2643,85.4736,85.1846,85.2544,4793.0
2025-04-15 11:50:00,85.61,85.63,85.42,85.51,6580.0,85.3241,85.3441,85.1348,85.2245,6580.0
2025-04-15 12:00:00,85.53,85.78,85.52,85.63,12535.0,85.2444,85.4936,85.2344,85.3441,12535.0
2025-04-15 12:10:00,85.63,85.88,85.58,85.7,17300.0,85.3441,85.5932,85.2942,85.4138,17300.0
2025-04-15 12:20:00,85.7,86.02,85.7,86.0,20549.0,85.4138,85.7328,85.4138,85.7128,20549.0
2025-04-15 12:30:00,85.95,86.06,85.86,85.92,43642.0,85.663,85.7726,85.5733,85.6331,43642.0
2025-04-15 12:40:00,85.92,86.22,85.92,86.05,17135.0,85.6331,85.9321,85.6331,85.7627,17135.0
2025-04-15 12:50:00,86.05,86.05,85.79,85.97,17719.0,85.7627,85.7627,85.5035,85.6829,17719.0
2025-04-15 13:00:00,85.96,86.08,85.83,85.97,7891.0,85.673,85.7926,85.5434,85.6829,7891.0
2025-04-15 13:10:00,85.98,86.08,85.83,85.95,13450.0,85.6929,85.7926,85.5434,85.663,13450.0
2025-04-15 13:20:00,85.99,85.99,85.61,85.77,40243.0,85.7029,85.7029,85.3241,85.4836,40243.0
2025-04-15 13:30:00,85.78,85.8,85.61,85.7,3130.0,85.4936,85.5135,85.3241,85.4138,3130.0
2025-04-15 13:40:00,85.78,85.81,85.67,85.75,3340.0,85.4936,85.5235,85.3839,85.4637,3340.0
2025-04-15 13:50:00,85.75,85.75,85.48,85.74,8902.0,85.4637,85.4637,85.1946,85.4537,8902.0
2025-04-15 14:00:00,85.67,85.68,85.5,85.63,14131.0,85.3839,85.3939,85.2145,85.3441,14131.0
2025-04-15 14:10:00,85.56,85.59,85.45,85.51,9710.0,85.2743,85.3042,85.1647,85.2245,9710.0
2025-04-15 14:20:00,85.52,85.7,85.48,85.56,13842.0,85.2344,85.4138,85.1946,85.2743,13842.0
2025-04-15 14:30:00,85.56,85.85,85.5,85.78,14037.0,85.2743,85.5633,85.2145,85.4936,14037.0
2025-04-15 14:40:00,85.77,86.01,85.73,85.73,11963.0,85.4836,85.7228,85.4437,85.4437,11963.0
2025-04-15 14:50:00,85.73,85.79,85.67,85.7,5357.0,85.4437,85.5035,85.3839,85.4138,5357.0
2025-04-15 15:00:00,85.67,85.76,85.56,85.63,11827.0,85.3839,85.4736,85.2743,85.3441,11827.0
2025-04-15 15:10:00,85.63,85.8,85.53,85.63,16404.0,85.3441,85.5135,85.2444,85.3441,16404.0
2025-04-15 15:20:00,85.62,85.65,85.45,85.59,22083.0,85.3341,85.364,85.1647,85.3042,22083.0
2025-04-15 15:30:00,85.59,85.64,85.47,85.54,38037.0,85.3042,85.354,85.1846,85.2544,38037.0
2025-04-15 15:40:00,85.53,85.58,85.28,85.51,35305.0,85.2444,85.2942,84.9952,85.2245,35305.0
2025-04-15 15:50:00,85.48,85.6,85.31,85.43,223309.0,85.1946,85.3142,85.0251,85.1447,223309.0
2025-04-16 09:30:00,85.21,85.44,84.63,85.1,35113.0,84.9255,85.1547,84.3474,84.8158,35113.0
2025-04-16 09:40:00,85.1,85.36,84.9,85.06,26068.0,84.8158,85.075,84.6165,84.776,26068.0
2025-04-16 09:50:00,85.0,85.06,84.65,84.81,7854.0,84.7162,84.776,84.3673,84.5268,7854.0
2025-04-16 10:00:00,84.7,85.07,84.49,85.04,23881.0,84.4172,84.7859,84.2079,84.756,23881.0
2025-04-16 10:10:00,85.06,85.06,84.59,84.72,9945.0,84.776,84.776,84.3075,84.4371,9945.0
2025-04-16 10:20:00,84.6,85.04,84.6,84.95,7815.0,84.3175,84.756,84.3175,84.6663,7815.0
2025-04-16 10:30:00,84.95,85.08,84.87,85.02,9344.0,84.6663,84.7959,84.5866,84.7361,9344.0
2025-04-16 10:40:00,85.04,85.23,84.99,85.09,22703.0,84.756,84.9454,84.7062,84.8059,22703.0
2025-04-16 10:50:00,85.09,85.23,85.03,85.23,4325.0,84.8059,84.9454,84.7461,84.9454,4325.0
2025-04-16 11:00:00,85.23,85.35,85.11,85.31,6650.0,84.9454,85.065,84.8258,85.0251,6650.0
2025-04-16 11:10:00,85.31,85.46,85.19,85.37,8906.0,85.0251,85.1746,84.9055,85.0849,8906.0
2025-04-16 11:20:00,85.37,85.72,85.35,85.54,8435.0,85.0849,85.4338,85.065,85.2544,8435.0
2025-04-16 11:30:00,85.51,85.6,85.46,85.56,8320.0,85.2245,85.3142,85.1746,85.2743,8320.0
2025-04-16 11:40:00,85.49,85.59,85.38,85.47,9019.0,85.2045,85.3042,85.0949,85.1846,9019.0
2025-04-16 11:50:00,85.42,85.57,85.2,85.29,11067.0,85.1348,85.2843,84.9155,85.0052,11067.0
2025-04-16 12:00:00,85.29,85.38,85.15,85.27,3643.0,85.0052,85.0949,84.8657,84.9853,3643.0
2025-04-16 12:10:00,85.25,85.34,85.2,85.28,6980.0,84.9653,85.055,84.9155,84.9952,6980.0
2025-04-16 12:20:00,85.3,85.47,85.27,85.42,6660.0,85.0152,85.1846,84.9853,85.1348,6660.0
2025-04-16 12:30:00,85.41,85.48,85.22,85.25,16638.0,85.1248,85.1946,84.9354,84.9653,16638.0
2025-04-16 12:40:00,85.19,85.31,85.07,85.08,5483.0,84.9055,85.0251,84.7859,84.7959,5483.0
2025-04-16 12:50:00,85.04,85.16,85.04,85.09,4619.0,84.756,84.8756,84.756,84.8059,4619.0
2025-04-16 13:00:00,85.1,85.2,84.98,85.04,7241.0,84.8158,84.9155,84.6962,84.756,7241.0
2025-04-16 13:10:00,85.04,85.26,84.98,85.25,5042.0,84.756,84.9753,84.6962,84.9653,5042.0
2025-04-16 13:20:00,85.23,85.25,85.06,85.25,14720.0,84.9454,84.9653,84.776,84.9653,14720.0
2025-04-16 13:30:00,85.22,85.22,84.45,84.54,24711.0,84.9354,84.9354,84.168,84.2577,24711.0
2025-04-16 13:40:00,84.44,84.52,84.06,84.19,14595.0,84.158,84.2378,83.7793,83.9089,14595.0
2025-04-16 13:50:00,84.19,84.3,83.76,83.76,14579.0,83.9089,84.0185,83.4803,83.4803,14579.0
2025-04-16 14:00:00,83.85,84.19,83.62,84.1,52272.0,83.57,83.9089,83.3408,83.8192,52272.0
2025-04-16 14:10:00,84.12,84.3,84.0,84.09,12223.0,83.8391,84.0185,83.7195,83.8092,12223.0
2025-04-16 14:20:00,84.05,84.4,84.05,84.26,12403.0,83.7693,84.1182,83.7693,83.9786,12403.0
2025-04-16 14:30:00,84.19,84.37,84.06,84.11,23653.0,83.9089,84.0883,83.7793,83.8291,23653.0
2025-04-16 14:40:00,84.12,84.14,83.99,84.02,12522.0,83.8391,83.859,83.7095,83.7394,12522.0
2025-04-16 14:50:00,84.0,84.12,83.79,83.8,30426.0,83.7195,83.8391,83.5102,83.5202,30426.0
2025-04-16 15:00:00,83.8,84.01,83.74,83.74,37229.0,83.5202,83.7295,83.4604,83.4604,37229.0
2025-04-16 15:10:00,83.74,83.95,83.6,83.69,21718.0,83.4604,83.6697,83.3208,83.4105,21718.0
2025-04-16 15:20:00,83.63,83.68,83.37,83.39,31527.0,83.3507,83.4006,83.0916,83.1116,31527.0
2025-04-16 15:30:00,83.45,83.8,83.43,83.67,29747.0,83.1714,83.5202,83.1514,83.3906,29747.0
2025-04-16 15:40:00,83.7,83.87,83.57,83.82,29462.0,83.4205,83.5899,83.2909,83.5401,29462.0
2025-04-16 15:50:00,83.88,84.53,83.7,84.13,391361.0,83.5999,84.2477,83.4205,83.8491,391361.0
2025-04-17 09:30:00,75.26,76.72,72.31,73.03,1222965.0,75.0087,76.4638,72.0685,72.7861,1222965.0
2025-04-17 09:40:00,73.0,73.75,72.76,72.98,481577.0,72.7562,73.5037,72.517,72.7363,481577.0
2025-04-17 09:50:00,72.98,73.06,70.92,70.95,675428.0,72.7363,72.816,70.6832,70.7131,675428.0
2025-04-17 10:00:00,70.92,71.39,70.3,71.16,781867.0,70.6832,71.1516,70.0653,70.9224,781867.0
2025-04-17 10:10:00,71.16,71.3,69.9,69.93,650244.0,70.9224,71.0619,69.6666,69.6965,650244.0
2025-04-17 10:20:00,69.89,70.05,68.83,68.98,604031.0,69.6566,69.8161,68.6002,68.7497,604031.0
2025-04-17 10:30:00,69.0,70.03,69.0,69.95,445058.0,68.7696,69.7962,68.7696,69.7164,445058.0
2025-04-17 10:40:00,69.94,70.01,69.3,69.34,313391.0,69.7065,69.7762,69.0686,69.1085,313391.0
2025-04-17 10:50:00,69.31,69.34,68.61,68.66,307451.0,69.0786,69.1085,68.3809,68.4307,307451.0
2025-04-17 11:00:00,68.67,68.9,68.47,68.67,189099.0,68.4407,68.6699,68.2414,68.4407,189099.0
2025-04-17 11:10:00,68.66,69.26,68.6,68.98,181382.0,68.4307,69.0287,68.3709,68.7497,181382.0
2025-04-17 11:20:00,68.98,69.55,68.92,69.31,221355.0,68.7497,69.3178,68.6899,69.0786,221355.0
2025-04-17 11:30:00,69.38,70.0,69.35,69.8,240187.0,69.1483,69.7663,69.1184,69.5669,240187.0
2025-04-17 11:40:00,69.81,70.01,69.5,69.54,183873.0,69.5769,69.7762,69.2679,69.3078,183873.0
2025-04-17 11:50:00,69.54,69.88,69.26,69.39,154282.0,69.3078,69.6467,69.0287,69.1583,154282.0
2025-04-17 12:00:00,69.39,69.85,69.25,69.7,107768.0,69.1583,69.6168,69.0188,69.4673,107768.0
2025-04-17 12:10:00,69.69,70.01,69.34,69.89,173444.0,69.4573,69.7762,69.1085,69.6566,173444.0
2025-04-17 12:20:00,69.87,70.4,69.84,70.21,517178.0,69.6367,70.1649,69.6068,69.9756,517178.0
2025-04-17 12:30:00,70.21,70.35,70.05,70.05,268416.0,69.9756,70.1151,69.8161,69.8161,268416.0
2025-04-17 12:40:00,70.08,70.31,70.01,70.16,159589.0,69.846,70.0752,69.7762,69.9257,159589.0
2025-04-17 12:50:00,70.16,70.8,70.14,70.64,331970.0,69.9257,70.5636,69.9058,70.4041,331970.0
2025-04-17 13:00:00,70.73,71.12,70.5,70.96,261472.0,70.4938,70.8825,70.2646,70.7231,261472.0
2025-04-17 13:10:00,70.95,71.54,70.63,71.29,265134.0,70.7131,71.3011,70.3942,71.052,265134.0
2025-04-17 13:20:00,71.28,71.39,70.9,70.97,194697.0,71.042,71.1516,70.6633,70.733,194697.0
2025-04-17 13:30:00,70.97,71.24,70.8,71.2,144393.0,70.733,71.0021,70.5636,70.9623,144393.0
2025-04-17 13:40:00,71.16,71.33,70.9,71.08,199709.0,70.9224,71.0918,70.6633,70.8427,199709.0
2025-04-17 13:50:00,71.06,71.69,71.04,71.44,170930.0,70.8227,71.4506,70.8028,71.2015,170930.0
2025-04-17 14:00:00,71.44,71.52,71.15,71.25,174614.0,71.2015,71.2812,70.9124,71.0121,174614.0
2025-04-17 14:10:00,71.24,71.47,71.18,71.33,107334.0,71.0021,71.2314,70.9423,71.0918,107334.0
2025-04-17 14:20:00,71.32,71.44,70.98,71.01,166717.0,71.0819,71.2015,70.743,70.7729,166717.0
2025-04-17 14:30:00,71.04,71.23,70.95,71.19,146750.0,70.8028,70.9922,70.7131,70.9523,146750.0
2025-04-17 14:40:00,71.19,71.28,70.91,70.92,200944.0,70.9523,71.042,70.6732,70.6832,200944.0
2025-04-17 14:50:00,70.95,71.1,70.8,70.9,240380.0,70.7131,70.8626,70.5636,70.6633,240380.0
2025-04-17 15:00:00,70.9,70.97,70.66,70.94,164161.0,70.6633,70.733,70.4241,70.7031,164161.0
2025-04-17 15:10:00,70.94,71.17,70.75,71.05,148982.0,70.7031,70.9324,70.5138,70.8128,148982.0
2025-04-17 15:20:00,71.05,71.05,70.65,70.65,216222.0,70.8128,70.8128,70.4141,70.4141,216222.0
2025-04-17 15:30:00,70.65,70.77,70.48,70.6,374899.0,70.4141,70.5337,70.2447,70.3643,374899.0
2025-04-17 15:40:00,70.56,70.63,70.15,70.19,402100.0,70.3244,70.3942,69.9158,69.9556,402100.0
2025-04-17 15:50:00,70.19,70.2,69.2,69.46,1193513.0,69.9556,69.9656,68.9689,69.2281,1193513.0
2025-04-21 09:30:00,68.55,69.46,68.5,69.21,298410.0,68.3211,69.2281,68.2713,68.9789,298410.0
2025-04-21 09:40:00,69.19,69.66,68.43,68.56,209790.0,68.959,69.4274,68.2015,68.3311,209790.0
2025-04-21 09:50:00,68.56,68.77,67.63,67.63,94176.0,68.3311,68.5404,67.4042,67.4042,94176.0
2025-04-21 10:00:00,67.66,67.7,67.03,67.1,80192.0,67.4341,67.4739,66.8062,66.8759,80192.0
2025-04-21 10:10:00,67.08,67.52,66.98,67.08,84619.0,66.856,67.2945,66.7563,66.856,84619.0
2025-04-21 10:20:00,67.06,67.26,66.9,66.97,72756.0,66.8361,67.0354,66.6766,66.7464,72756.0
2025-04-21 10:30:00,66.92,67.35,66.9,67.32,81072.0,66.6965,67.1251,66.6766,67.0952,81072.0
2025-04-21 10:40:00,67.34,67.49,67.07,67.25,110190.0,67.1151,67.2646,66.846,67.0254,110190.0
2025-04-21 10:50:00,67.22,67.37,66.83,67.02,132104.0,66.9955,67.145,66.6068,66.7962,132104.0
2025-04-21 11:00:00,67.02,67.29,66.97,67.26,72183.0,66.7962,67.0653,66.7464,67.0354,72183.0
2025-04-21 11:10:00,67.25,67.3,67.01,67.13,132215.0,67.0254,67.0753,66.7862,66.9058,132215.0
2025-04-21 11:20:00,67.13,67.27,67.0,67.11,66006.0,66.9058,67.0454,66.7763,66.8859,66006.0
2025-04-21 11:30:00,67.14,67.26,67.03,67.05,56348.0,66.9158,67.0354,66.8062,66.8261,56348.0
2025-04-21 11:40:00,67.08,67.09,66.73,66.81,56637.0,66.856,66.866,66.5072,66.5869,56637.0
2025-04-21 11:50:00,66.8,66.86,66.58,66.6,33166.0,66.5769,66.6367,66.3577,66.3776,33166.0
2025-04-21 12:00:00,66.62,66.63,66.43,66.49,92988.0,66.3975,66.4075,66.2082,66.268,92988.0
2025-04-21 12:10:00,66.49,66.65,66.45,66.56,188219.0,66.268,66.4274,66.2281,66.3377,188219.0
2025-04-21 12:20:00,66.54,66.61,66.21,66.26,115693.0,66.3178,66.3876,65.9889,66.0387,115693.0
2025-04-21 12:30:00,66.27,66.62,66.27,66.51,159311.0,66.0487,66.3975,66.0487,66.2879,159311.0
2025-04-21 12:40:00,66.5,66.54,66.26,66.33,86783.0,66.2779,66.3178,66.0387,66.1085,86783.0
2025-04-21 12:50:00,66.32,66.33,66.07,66.17,70011.0,66.0985,66.1085,65.8494,65.9491,70011.0
2025-04-21 13:00:00,66.2,66.32,65.93,66.25,70487.0,65.979,66.0985,65.7099,66.0288,70487.0
2025-04-21 13:10:00,66.25,66.4,66.06,66.15,116647.0,66.0288,66.1783,65.8394,65.9291,116647.0
2025-04-21 13:20:00,66.13,66.27,66.07,66.11,123608.0,65.9092,66.0487,65.8494,65.8893,123608.0
2025-04-21 13:30:00,66.12,66.15,65.96,66.01,175458.0,65.8992,65.9291,65.7398,65.7896,175458.0
2025-04-21 13:40:00,66.01,66.51,66.0,66.33,139737.0,65.7896,66.2879,65.7796,66.1085,139737.0
2025-04-21 13:50:00,66.34,66.56,66.23,66.41,100397.0,66.1185,66.3377,66.0089,66.1882,100397.0
2025-04-21 14:00:00,66.45,66.54,66.34,66.5,123248.0,66.2281,66.3178,66.1185,66.2779,123248.0
2025-04-21 14:10:00,66.53,66.73,66.47,66.64,78377.0,66.3078,66.5072,66.248,66.4175,78377.0
2025-04-21 14:20:00,66.66,66.85,66.58,66.79,97285.0,66.4374,66.6268,66.3577,66.567,97285.0
2025-04-21 14:30:00,66.81,67.28,66.79,67.18,278669.0,66.5869,67.0553,66.567,66.9557,278669.0
2025-04-21 14:40:00,67.18,67.27,67.0,67.05,167640.0,66.9557,67.0454,66.7763,66.8261,167640.0
2025-04-21 14:50:00,67.05,67.12,66.94,66.96,71570.0,66.8261,66.8959,66.7165,66.7364,71570.0
2025-04-21 15:00:00,66.96,67.36,66.93,67.24,104656.0,66.7364,67.1351,66.7065,67.0155,104656.0
2025-04-21 15:10:00,67.24,67.26,67.04,67.15,80867.0,67.0155,67.0354,66.8161,66.9258,80867.0
2025-04-21 15:20:00,67.16,67.28,66.88,66.89,197721.0,66.9357,67.0553,66.6567,66.6666,197721.0
2025-04-21 15:30:00,66.9,67.29,66.86,67.18,171234.0,66.6766,67.0653,66.6367,66.9557,171234.0
2025-04-21 15:40:00,67.2,67.57,67.14,67.42,292633.0,66.9756,67.3444,66.9158,67.1949,292633.0
2025-04-21 15:50:00,67.45,67.55,67.24,67.47,667271.0,67.2248,67.3244,67.0155,67.2447,667271.0
2025-04-22 09:30:00,68.38,68.72,68.19,68.55,78680.0,68.1517,68.4905,67.9623,68.3211,78680.0
2025-04-22 09:40:00,68.51,68.68,68.37,68.62,67655.0,68.2812,68.4507,68.1417,68.3909,67655.0
2025-04-22 09:50:00,68.72,68.75,68.38,68.63,68908.0,68.4905,68.5204,68.1517,68.4008,68908.0
2025-04-22 10:00:00,68.61,68.79,68.41,68.79,107880.0,68.3809,68.5603,68.1816,68.5603,107880.0
2025-04-22 10:10:00,68.77,68.9,68.6,68.73,87757.0,68.5404,68.6699,68.3709,68.5005,87757.0
2025-04-22 10:20:00,68.73,68.83,68.63,68.83,36281.0,68.5005,68.6002,68.4008,68.6002,36281.0
2025-04-22 10:30:00,68.81,68.83,68.41,68.41,82171.0,68.5802,68.6002,68.1816,68.1816,82171.0
2025-04-22 10:40:00,68.44,68.64,68.41,68.54,80352.0,68.2115,68.4108,68.1816,68.3111,80352.0
2025-04-22 10:50:00,68.57,68.57,68.36,68.47,45260.0,68.341,68.341,68.1317,68.2414,45260.0
2025-04-22 11:00:00,68.49,68.86,68.49,68.82,82611.0,68.2613,68.6301,68.2613,68.5902,82611.0
2025-04-22 11:10:00,68.84,68.94,68.75,68.81,132363.0,68.6101,68.7098,68.5204,68.5802,132363.0
2025-04-22 11:20:00,68.81,68.95,68.65,68.69,104707.0,68.5802,68.7198,68.4208,68.4606,104707.0
2025-04-22 11:30:00,68.69,68.84,68.6,68.69,47165.0,68.4606,68.6101,68.3709,68.4606,47165.0
2025-04-22 11:40:00,68.69,68.74,68.44,68.49,149898.0,68.4606,68.5105,68.2115,68.2613,149898.0
2025-04-22 11:50:00,68.55,68.8,68.5,68.72,55387.0,68.3211,68.5703,68.2713,68.4905,55387.0
2025-04-22 12:00:00,68.76,69.19,68.71,69.0,119047.0,68.5304,68.959,68.4806,68.7696,119047.0
2025-04-22 12:10:00,69.0,69.24,68.94,69.22,82883.0,68.7696,69.0088,68.7098,68.9889,82883.0
2025-04-22 12:20:00,69.23,69.69,69.17,69.62,102933.0,68.9988,69.4573,68.939,69.3875,102933.0
2025-04-22 12:30:00,69.58,69.81,69.53,69.71,58379.0,69.3477,69.5769,69.2978,69.4772,58379.0
2025-04-22 12:40:00,69.72,69.79,69.55,69.76,58602.0,69.4872,69.557,69.3178,69.5271,58602.0
2025-04-22 12:50:00,69.74,69.85,69.59,69.6,89030.0,69.5071,69.6168,69.3576,69.3676,89030.0
2025-04-22 13:00:00,69.57,69.87,69.57,69.8,64180.0,69.3377,69.6367,69.3377,69.5669,64180.0
2025-04-22 13:10:00,69.82,69.82,69.27,69.38,60552.0,69.5869,69.5869,69.0387,69.1483,60552.0
2025-04-22 13:20:00,69.37,69.37,68.95,68.99,100178.0,69.1384,69.1384,68.7198,68.7596,100178.0
2025-04-22 13:30:00,68.98,69.47,68.9,69.42,49011.0,68.7497,69.238,68.6699,69.1882,49011.0
2025-04-22 13:40:00,69.45,69.71,69.26,69.71,34729.0,69.2181,69.4772,69.0287,69.4772,34729.0
2025-04-22 13:50:00,69.7,69.88,69.64,69.78,39401.0,69.4673,69.6467,69.4075,69.547,39401.0
2025-04-22 14:00:00,69.78,70.17,69.7,70.07,112716.0,69.547,69.9357,69.4673,69.836,112716.0
2025-04-22 14:10:00,70.05,70.59,70.03,70.5,145168.0,69.8161,70.3543,69.7962,70.2646,145168.0
2025-04-22 14:20:00,70.51,71.08,70.49,70.98,103749.0,70.2746,70.8427,70.2546,70.743,103749.0
2025-04-22 14:30:00,71.0,71.34,70.88,71.27,154024.0,70.7629,71.1018,70.6433,71.032,154024.0
2025-04-22 14:40:00,71.3,71.61,71.27,71.39,131334.0,71.0619,71.3709,71.032,71.1516,131334.0
2025-04-22 14:50:00,71.41,71.81,71.35,71.35,254635.0,71.1716,71.5702,71.1118,71.1118,254635.0
2025-04-22 15:00:00,71.39,71.55,71.36,71.44,108254.0,71.1516,71.3111,71.1217,71.2015,108254.0
2025-04-22 15:10:00,71.44,71.58,71.36,71.42,414595.0,71.2015,71.341,71.1217,71.1815,414595.0
2025-04-22 15:20:00,71.42,71.46,70.82,70.84,134404.0,71.1815,71.2214,70.5835,70.6035,134404.0
2025-04-22 15:30:00,70.84,70.91,70.72,70.85,111036.0,70.6035,70.6732,70.4839,70.6134,111036.0
2025-04-22 15:40:00,70.84,71.38,70.83,71.34,159549.0,70.6035,71.1417,70.5935,71.1018,159549.0
2025-04-22 15:50:00,71.34,71.49,71.22,71.42,534507.0,71.1018,71.2513,70.9822,71.1815,534507.0
2025-04-23 09:30:00,73.02,74.43,72.57,73.97,169801.0,72.7762,74.1815,72.3277,73.723,169801.0
2025-04-23 09:40:00,73.74,74.55,73.73,74.34,78546.0,73.4938,74.3011,73.4838,74.0918,78546.0
2025-04-23 09:50:00,74.31,74.55,73.44,73.81,107928.0,74.0619,74.3011,73.1948,73.5635,107928.0
2025-04-23 10:00:00,73.84,74.32,73.54,74.07,107357.0,73.5934,74.0718,73.2944,73.8227,107357.0
2025-04-23 10:10:00,74.11,74.19,73.38,73.5,52315.0,73.8625,73.9423,73.135,73.2546,52315.0
2025-04-23 10:20:00,73.5,73.95,73.25,73.74,76577.0,73.2546,73.7031,73.0054,73.4938,76577.0
2025-04-23 10:30:00,73.73,74.1,73.71,73.77,56974.0,73.4838,73.8526,73.4639,73.5237,56974.0
2025-04-23 10:40:00,73.73,73.79,73.4,73.46,76516.0,73.4838,73.5436,73.1549,73.2147,76516.0
2025-04-23 10:50:00,73.45,73.49,73.17,73.32,68269.0,73.2047,73.2446,72.9257,73.0752,68269.0
2025-04-23 11:00:00,73.27,73.49,73.0,73.1,76567.0,73.0253,73.2446,72.7562,72.8559,76567.0
2025-04-23 11:10:00,73.14,73.2,72.67,72.67,52239.0,72.8958,72.9556,72.4273,72.4273,52239.0
2025-04-23 11:20:00,72.66,72.84,72.29,72.45,54065.0,72.4174,72.5968,72.0486,72.2081,54065.0
2025-04-23 11:30:00,72.46,72.63,72.12,72.46,62702.0,72.218,72.3875,71.8792,72.218,62702.0
2025-04-23 11:40:00,72.41,72.47,72.05,72.12,36474.0,72.1682,72.228,71.8094,71.8792,36474.0
2025-04-23 11:50:00,72.15,72.3,71.91,72.21,32660.0,71.9091,72.0586,71.6699,71.9689,32660.0
2025-04-23 12:00:00,72.18,72.21,71.8,71.83,35464.0,71.939,71.9689,71.5603,71.5902,35464.0
2025-04-23 12:10:00,71.81,71.97,71.63,71.66,30030.0,71.5702,71.7297,71.3908,71.4207,30030.0
2025-04-23 12:20:00,71.64,71.96,71.56,71.93,33347.0,71.4008,71.7197,71.3211,71.6898,33347.0
2025-04-23 12:30:00,71.93,72.23,71.91,72.06,39758.0,71.6898,71.9888,71.6699,71.8194,39758.0
2025-04-23 12:40:00,72.06,72.18,71.86,71.86,39276.0,71.8194,71.939,71.6201,71.6201,39276.0
2025-04-23 12:50:00,71.85,72.1,71.81,72.01,26650.0,71.6101,71.8592,71.5702,71.7695,26650.0
2025-04-23 13:00:00,72.0,72.26,71.68,72.22,34714.0,71.7596,72.0187,71.4407,71.9788,34714.0
2025-04-23 13:10:00,72.2,72.28,71.97,72.22,94261.0,71.9589,72.0386,71.7297,71.9788,94261.0
2025-04-23 13:20:00,72.2,72.26,72.05,72.06,34456.0,71.9589,72.0187,71.8094,71.8194,34456.0
2025-04-23 13:30:00,72.06,72.14,71.72,71.79,51938.0,71.8194,71.8991,71.4805,71.5503,51938.0
2025-04-23 13:40:00,71.79,72.09,71.76,72.01,24942.0,71.5503,71.8493,71.5204,71.7695,24942.0
2025-04-23 13:50:00,72.02,72.45,72.0,72.29,29637.0,71.7795,72.2081,71.7596,72.0486,29637.0
2025-04-23 14:00:00,72.31,72.4,72.11,72.27,55760.0,72.0685,72.1582,71.8692,72.0287,55760.0
2025-04-23 14:10:00,72.27,72.51,72.24,72.4,52836.0,72.0287,72.2679,71.9988,72.1582,52836.0
2025-04-23 14:20:00,72.38,72.55,72.07,72.12,30194.0,72.1383,72.3077,71.8293,71.8792,30194.0
2025-04-23 14:30:00,72.13,72.31,72.04,72.07,34985.0,71.8891,72.0685,71.7994,71.8293,34985.0
2025-04-23 14:40:00,72.07,72.07,71.88,71.88,43912.0,71.8293,71.8293,71.64,71.64,43912.0
2025-04-23 14:50:00,71.88,72.08,71.79,71.86,37562.0,71.64,71.8393,71.5503,71.6201,37562.0
2025-04-23 15:00:00,71.88,71.99,71.72,71.78,47857.0,71.64,71.7496,71.4805,71.5403,47857.0
2025-04-23 15:10:00,71.81,71.89,71.65,71.73,51300.0,71.5702,71.65,71.4108,71.4905,51300.0
2025-04-23 15:20:00,71.76,71.81,71.61,71.7,39789.0,71.5204,71.5702,71.3709,71.4606,39789.0
2025-04-23 15:30:00,71.7,71.84,71.48,71.65,80833.0,71.4606,71.6001,71.2413,71.4108,80833.0
2025-04-23 15:40:00,71.64,71.84,71.58,71.82,54658.0,71.4008,71.6001,71.341,71.5802,54658.0
2025-04-23 15:50:00,71.84,72.07,71.7,71.77,374575.0,71.6001,71.8293,71.4606,71.5304,374575.0
2025-04-24 09:30:00,71.33,71.72,70.72,71.2,105061.0,71.0918,71.4805,70.4839,70.9623,105061.0
2025-04-24 09:40:00,71.2,71.39,70.77,71.18,130142.0,70.9623,71.1516,70.5337,70.9423,130142.0
2025-04-24 09:50:00,71.18,71.24,70.75,70.76,109478.0,70.9423,71.0021,70.5138,70.5237,109478.0
2025-04-24 10:00:00,70.75,70.96,70.26,70.92,95905.0,70.5138,70.7231,70.0254,70.6832,95905.0
2025-04-24 10:10:00,70.94,70.95,70.26,70.47,70422.0,70.7031,70.7131,70.0254,70.2347,70422.0
2025-04-24 10:20:00,70.47,71.24,70.47,71.17,178092.0,70.2347,71.0021,70.2347,70.9324,178092.0
2025-04-24 10:30:00,71.17,71.42,71.01,71.22,117506.0,70.9324,71.1815,70.7729,70.9822,117506.0
2025-04-24 10:40:00,71.26,71.42,70.95,71.15,95338.0,71.0221,71.1815,70.7131,70.9124,95338.0
2025-04-24 10:50:00,71.22,71.49,71.05,71.42,121519.0,70.9822,71.2513,70.8128,71.1815,121519.0
2025-04-24 11:00:00,71.44,71.74,71.27,71.66,113545.0,71.2015,71.5005,71.032,71.4207,113545.0
2025-04-24 11:10:00,71.58,71.86,71.52,71.52,102070.0,71.341,71.6201,71.2812,71.2812,102070.0
2025-04-24 11:20:00,71.52,71.71,71.47,71.6,131996.0,71.2812,71.4706,71.2314,71.3609,131996.0
2025-04-24 11:30:00,71.6,71.67,71.45,71.6,117819.0,71.3609,71.4307,71.2114,71.3609,117819.0
2025-04-24 11:40:00,71.62,71.79,71.46,71.55,56490.0,71.3809,71.5503,71.2214,71.3111,56490.0
2025-04-24 11:50:00,71.51,71.68,71.41,71.42,53349.0,71.2712,71.4407,71.1716,71.1815,53349.0
2025-04-24 12:00:00,71.44,71.57,71.34,71.42,52564.0,71.2015,71.331,71.1018,71.1815,52564.0
2025-04-24 12:10:00,71.42,71.51,71.26,71.41,163677.0,71.1815,71.2712,71.0221,71.1716,163677.0
2025-04-24 12:20:00,71.43,71.51,71.25,71.37,105117.0,71.1915,71.2712,71.0121,71.1317,105117.0
2025-04-24 12:30:00,71.38,71.71,71.33,71.59,175060.0,71.1417,71.4706,71.0918,71.351,175060.0
2025-04-24 12:40:00,71.55,71.72,71.44,71.59,132263.0,71.3111,71.4805,71.2015,71.351,132263.0
2025-04-24 12:50:00,71.58,71.8,71.45,71.79,88682.0,71.341,71.5603,71.2114,71.5503,88682.0
2025-04-24 13:00:00,71.76,71.87,71.69,71.7,57788.0,71.5204,71.63,71.4506,71.4606,57788.0
2025-04-24 13:10:00,71.72,71.8,71.59,71.68,93137.0,71.4805,71.5603,71.351,71.4407,93137.0
2025-04-24 13:20:00,71.67,71.81,71.62,71.67,82942.0,71.4307,71.5702,71.3809,71.4307,82942.0
2025-04-24 13:30:00,71.67,71.8,71.62,71.67,57867.0,71.4307,71.5603,71.3809,71.4307,57867.0
2025-04-24 13:40:00,71.65,71.66,71.54,71.65,44122.0,71.4108,71.4207,71.3011,71.4108,44122.0
2025-04-24 13:50:00,71.61,71.79,71.61,71.79,98689.0,71.3709,71.5503,71.3709,71.5503,98689.0
2025-04-24 14:00:00,71.76,72.26,71.74,72.23,58001.0,71.5204,72.0187,71.5005,71.9888,58001.0
2025-04-24 14:10:00,72.17,72.31,72.07,72.16,43159.0,71.929,72.0685,71.8293,71.919,43159.0
2025-04-24 14:20:00,72.13,72.17,72.01,72.12,24233.0,71.8891,71.929,71.7695,71.8792,24233.0
2025-04-24 14:30:00,72.11,72.61,72.11,72.51,64835.0,71.8692,72.3675,71.8692,72.2679,64835.0
2025-04-24 14:40:00,72.47,72.6,72.45,72.55,40032.0,72.228,72.3576,72.2081,72.3077,40032.0
2025-04-24 14:50:00,72.52,72.7,72.46,72.48,63794.0,72.2778,72.4572,72.218,72.238,63794.0
2025-04-24 15:00:00,72.46,72.47,72.12,72.16,139183.0,72.218,72.228,71.8792,71.919,139183.0
2025-04-24 15:10:00,72.15,72.21,71.96,72.16,129294.0,71.9091,71.9689,71.7197,71.919,129294.0
2025-04-24 15:20:00,72.15,72.19,71.76,71.76,49651.0,71.9091,71.9489,71.5204,71.5204,49651.0
2025-04-24 15:30:00,71.77,71.88,71.54,71.75,134356.0,71.5304,71.64,71.3011,71.5104,134356.0
2025-04-24 15:40:00,71.76,72.07,71.6,72.04,108854.0,71.5204,71.8293,71.3609,71.7994,108854.0
2025-04-24 15:50:00,72.03,72.09,71.85,72.06,358410.0,71.7895,71.8493,71.6101,71.8194,358410.0
2025-04-25 09:30:00,71.4,71.77,70.95,71.3,41203.0,71.1616,71.5304,70.7131,71.0619,41203.0
2025-04-25 09:40:00,71.3,71.47,70.98,71.0,14176.0,71.0619,71.2314,70.743,70.7629,14176.0
2025-04-25 09:50:00,71.03,71.23,70.89,70.91,19896.0,70.7928,70.9922,70.6533,70.6732,19896.0
2025-04-25 10:00:00,71.02,71.87,70.94,71.87,42617.0,70.7829,71.63,70.7031,71.63,42617.0
2025-04-25 10:10:00,71.84,72.25,71.84,72.05,46976.0,71.6001,72.0087,71.6001,71.8094,46976.0
2025-04-25 10:20:00,72.05,72.05,71.64,71.7,55264.0,71.8094,71.8094,71.4008,71.4606,55264.0
2025-04-25 10:30:00,71.7,71.74,71.45,71.74,32753.0,71.4606,71.5005,71.2114,71.5005,32753.0
2025-04-25 10:40:00,71.78,71.97,71.78,71.84,41368.0,71.5403,71.7297,71.5403,71.6001,41368.0
2025-04-25 10:50:00,71.84,72.18,71.82,72.13,25026.0,71.6001,71.939,71.5802,71.8891,25026.0
2025-04-25 11:00:00,72.14,72.14,71.92,71.99,63024.0,71.8991,71.8991,71.6799,71.7496,63024.0
2025-04-25 11:10:00,72.0,72.11,71.82,71.89,47428.0,71.7596,71.8692,71.5802,71.65,47428.0
2025-04-25 11:20:00,71.89,71.9,71.57,71.61,54737.0,71.65,71.6599,71.331,71.3709,54737.0
2025-04-25 11:30:00,71.6,71.89,71.6,71.84,14121.0,71.3609,71.65,71.3609,71.6001,14121.0
2025-04-25 11:40:00,71.89,72.03,71.88,72.03,55399.0,71.65,71.7895,71.64,71.7895,55399.0
2025-04-25 11:50:00,72.02,72.11,71.92,72.0,41008.0,71.7795,71.8692,71.6799,71.7596,41008.0
2025-04-25 12:00:00,72.03,72.16,72.01,72.14,33324.0,71.7895,71.919,71.7695,71.8991,33324.0
2025-04-25 12:10:00,72.12,72.26,72.1,72.23,26496.0,71.8792,72.0187,71.8592,71.9888,26496.0
2025-04-25 12:20:00,72.25,72.37,72.23,72.24,19309.0,72.0087,72.1283,71.9888,71.9988,19309.0
2025-04-25 12:30:00,72.24,72.37,72.24,72.36,19722.0,71.9988,72.1283,71.9988,72.1184,19722.0
2025-04-25 12:40:00,72.36,72.45,72.28,72.35,26338.0,72.1184,72.2081,72.0386,72.1084,26338.0
2025-04-25 12:50:00,72.35,72.5,72.29,72.29,35492.0,72.1084,72.2579,72.0486,72.0486,35492.0
2025-04-25 13:00:00,72.28,72.43,72.27,72.39,22569.0,72.0386,72.1881,72.0287,72.1483,22569.0
2025-04-25 13:10:00,72.4,72.5,72.38,72.38,66407.0,72.1582,72.2579,72.1383,72.1383,66407.0
2025-04-25 13:20:00,72.4,72.54,72.33,72.45,64855.0,72.1582,72.2978,72.0885,72.2081,64855.0
2025-04-25 13:30:00,72.44,72.47,72.13,72.26,86374.0,72.1981,72.228,71.8891,72.0187,86374.0
2025-04-25 13:40:00,72.26,72.32,72.1,72.2,46138.0,72.0187,72.0785,71.8592,71.9589,46138.0
2025-04-25 13:50:00,72.19,72.19,71.85,71.98,34472.0,71.9489,71.9489,71.6101,71.7397,34472.0
2025-04-25 14:00:00,71.95,72.1,71.92,72.08,47778.0,71.7098,71.8592,71.6799,71.8393,47778.0
2025-04-25 14:10:00,72.1,72.35,72.09,72.29,58672.0,71.8592,72.1084,71.8493,72.0486,58672.0
2025-04-25 14:20:00,72.28,72.52,72.25,72.51,45617.0,72.0386,72.2778,72.0087,72.2679,45617.0
2025-04-25 14:30:00,72.52,72.8,72.44,72.7,59279.0,72.2778,72.5569,72.1981,72.4572,59279.0
2025-04-25 14:40:00,72.73,72.86,72.68,72.73,53182.0,72.4871,72.6167,72.4373,72.4871,53182.0
2025-04-25 14:50:00,72.71,72.76,72.43,72.58,59285.0,72.4672,72.517,72.1881,72.3376,59285.0
2025-04-25 15:00:00,72.56,72.75,72.56,72.72,34681.0,72.3177,72.5071,72.3177,72.4772,34681.0
2025-04-25 15:10:00,72.7,72.85,72.65,72.77,44340.0,72.4572,72.6067,72.4074,72.527,44340.0
2025-04-25 15:20:00,72.76,72.85,72.42,72.42,32835.0,72.517,72.6067,72.1782,72.1782,32835.0
2025-04-25 15:30:00,72.42,72.57,72.26,72.46,49722.0,72.1782,72.3277,72.0187,72.218,49722.0
2025-04-25 15:40:00,72.46,72.5,72.35,72.4,55340.0,72.218,72.2579,72.1084,72.1582,55340.0
2025-04-25 15:50:00,72.43,72.59,72.2,72.46,252252.0,72.1881,72.3476,71.9589,72.218,252252.0
2025-04-28 09:30:00,73.1,74.34,72.61,74.22,48008.0,72.8559,74.0918,72.3675,73.9722,48008.0
2025-04-28 09:40:00,74.22,74.65,74.21,74.34,44498.0,73.9722,74.4007,73.9622,74.0918,44498.0
2025-04-28 09:50:00,74.34,74.34,73.42,73.42,67913.0,74.0918,74.0918,73.1748,73.1748,67913.0
2025-04-28 10:00:00,73.44,74.29,73.35,74.18,36204.0,73.1948,74.0419,73.1051,73.9323,36204.0
2025-04-28 10:10:00,74.23,74.4,73.98,74.36,24387.0,73.9821,74.1516,73.733,74.1117,24387.0
2025-04-28 10:20:00,74.34,74.91,74.33,74.56,96676.0,74.0918,74.6599,74.0818,74.311,96676.0
2025-04-28 10:30:00,74.65,74.77,74.37,74.68,50014.0,74.4007,74.5203,74.1217,74.4306,50014.0
2025-04-28 10:40:00,74.71,74.86,74.48,74.77,47892.0,74.4605,74.61,74.2313,74.5203,47892.0
2025-04-28 10:50:00,74.86,74.89,74.59,74.69,30149.0,74.61,74.6399,74.3409,74.4406,30149.0
2025-04-28 11:00:00,74.7,74.8,74.43,74.45,29926.0,74.4506,74.5502,74.1815,74.2014,29926.0
2025-04-28 11:10:00,74.45,74.69,74.34,74.53,24721.0,74.2014,74.4406,74.0918,74.2811,24721.0
2025-04-28 11:20:00,74.53,74.53,73.97,74.09,36968.0,74.2811,74.2811,73.723,73.8426,36968.0
2025-04-28 11:30:00,74.03,74.1,73.9,74.01,18991.0,73.7828,73.8526,73.6532,73.7629,18991.0
2025-04-28 11:40:00,74.02,74.26,74.02,74.12,24926.0,73.7728,74.012,73.7728,73.8725,24926.0
2025-04-28 11:50:00,74.13,74.36,74.1,74.27,64876.0,73.8825,74.1117,73.8526,74.022,64876.0
2025-04-28 12:00:00,74.25,74.28,73.7,73.74,57864.0,74.0021,74.032,73.4539,73.4938,57864.0
2025-04-28 12:10:00,73.71,73.98,73.7,73.98,35394.0,73.4639,73.733,73.4539,73.733,35394.0
2025-04-28 12:20:00,73.98,73.98,73.8,73.89,49105.0,73.733,73.733,73.5536,73.6433,49105.0
2025-04-28 12:30:00,73.9,74.01,73.84,73.97,73640.0,73.6532,73.7629,73.5934,73.723,73640.0
2025-04-28 12:40:00,73.95,73.96,73.81,73.95,19127.0,73.7031,73.713,73.5635,73.7031,19127.0
2025-04-28 12:50:00,73.95,73.98,73.55,73.57,30729.0,73.7031,73.733,73.3044,73.3243,30729.0
2025-04-28 13:00:00,73.58,73.62,73.46,73.46,28653.0,73.3343,73.3742,73.2147,73.2147,28653.0
2025-04-28 13:10:00,73.47,73.56,73.41,73.48,39343.0,73.2247,73.3144,73.1649,73.2346,39343.0
2025-04-28 13:20:00,73.47,73.49,73.29,73.3,93619.0,73.2247,73.2446,73.0453,73.0552,93619.0
2025-04-28 13:30:00,73.3,73.65,73.25,73.6,74767.0,73.0552,73.4041,73.0054,73.3542,74767.0
2025-04-28 13:40:00,73.62,73.74,73.55,73.67,33566.0,73.3742,73.4938,73.3044,73.424,33566.0
2025-04-28 13:50:00,73.68,74.03,73.67,74.02,53063.0,73.434,73.7828,73.424,73.7728,53063.0
2025-04-28 14:00:00,73.97,74.14,73.93,74.07,78229.0,73.723,73.8924,73.6831,73.8227,78229.0
2025-04-28 14:10:00,74.06,74.06,73.93,74.03,47927.0,73.8127,73.8127,73.6831,73.7828,47927.0
2025-04-28 14:20:00,74.02,74.31,73.99,74.24,57510.0,73.7728,74.0619,73.7429,73.9921,57510.0
2025-04-28 14:30:00,74.23,74.3,74.1,74.13,41908.0,73.9821,74.0519,73.8526,73.8825,41908.0
2025-04-28 14:40:00,74.13,74.17,73.94,73.95,84270.0,73.8825,73.9223,73.6931,73.7031,84270.0
2025-04-28 14:50:00,73.95,74.25,73.94,74.11,58916.0,73.7031,74.0021,73.6931,73.8625,58916.0
2025-04-28 15:00:00,74.1,74.25,74.05,74.25,27805.0,73.8526,74.0021,73.8027,74.0021,27805.0
2025-04-28 15:10:00,74.23,74.29,74.13,74.25,29628.0,73.9821,74.0419,73.8825,74.0021,29628.0
2025-04-28 15:20:00,74.24,74.34,74.2,74.3,36444.0,73.9921,74.0918,73.9522,74.0519,36444.0
2025-04-28 15:30:00,74.3,74.43,74.09,74.4,80476.0,74.0519,74.1815,73.8426,74.1516,80476.0
2025-04-28 15:40:00,74.37,74.52,74.31,74.44,86265.0,74.1217,74.2712,74.0619,74.1914,86265.0
2025-04-28 15:50:00,74.46,74.58,74.28,74.3,281816.0,74.2114,74.331,74.032,74.0519,281816.0
2025-04-29 09:30:00,74.82,74.9,74.06,74.2,33032.0,74.5702,74.6499,73.8127,73.9522,33032.0
2025-04-29 09:40:00,74.12,74.53,74.09,74.23,30083.0,73.8725,74.2811,73.8426,73.9821,30083.0
2025-04-29 09:50:00,74.19,74.48,74.19,74.2,24339.0,73.9423,74.2313,73.9423,73.9522,24339.0
2025-04-29 10:00:00,74.24,74.87,74.16,74.87,71295.0,73.9921,74.62,73.9124,74.62,71295.0
2025-04-29 10:10:00,74.9,74.94,74.56,74.56,28035.0,74.6499,74.6898,74.311,74.311,28035.0
2025-04-29 10:20:00,74.59,74.64,74.03,74.14,28664.0,74.3409,74.3908,73.7828,73.8924,28664.0
2025-04-29 10:30:00,74.15,75.11,74.14,75.09,34620.0,73.9024,74.8592,73.8924,74.8393,34620.0
2025-04-29 10:40:00,75.11,75.38,74.95,75.33,45601.0,74.8592,75.1283,74.6997,75.0785,45601.0
2025-04-29 10:50:00,75.34,75.51,75.18,75.49,28367.0,75.0884,75.2579,74.929,75.2379,28367.0
2025-04-29 11:00:00,75.48,75.57,75.18,75.34,28525.0,75.228,75.3177,74.929,75.0884,28525.0
2025-04-29 11:10:00,75.31,75.37,75.14,75.28,31952.0,75.0585,75.1183,74.8891,75.0286,31952.0
2025-04-29 11:20:00,75.28,75.62,75.18,75.52,32876.0,75.0286,75.3675,74.929,75.2678,32876.0
2025-04-29 11:30:00,75.57,75.62,75.42,75.57,29681.0,75.3177,75.3675,75.1682,75.3177,29681.0
2025-04-29 11:40:00,75.56,75.85,75.56,75.8,26040.0,75.3077,75.5967,75.3077,75.5469,26040.0
2025-04-29 11:50:00,75.75,75.82,75.6,75.6,25506.0,75.4971,75.5668,75.3476,75.3476,25506.0
2025-04-29 12:00:00,75.61,76.08,75.61,76.08,16195.0,75.3575,75.826,75.3575,75.826,16195.0
2025-04-29 12:10:00,76.09,76.25,76.04,76.05,43475.0,75.8359,75.9954,75.7861,75.7961,43475.0
2025-04-29 12:20:00,76.06,76.08,75.83,75.97,31289.0,75.806,75.826,75.5768,75.7163,31289.0
2025-04-29 12:30:00,75.95,76.02,75.81,75.9,32960.0,75.6964,75.7662,75.5569,75.6466,32960.0
2025-04-29 12:40:00,75.9,76.02,75.62,75.62,31533.0,75.6466,75.7662,75.3675,75.3675,31533.0
2025-04-29 12:50:00,75.65,75.74,75.52,75.58,14829.0,75.3974,75.4871,75.2678,75.3276,14829.0
2025-04-29 13:00:00,75.61,75.75,75.56,75.73,24216.0,75.3575,75.4971,75.3077,75.4771,24216.0
2025-04-29 13:10:00,75.7,75.98,75.59,75.98,20804.0,75.4472,75.7263,75.3376,75.7263,20804.0
2025-04-29 13:20:00,75.97,76.14,75.91,76.08,38495.0,75.7163,75.8858,75.6565,75.826,38495.0
2025-04-29 13:30:00,76.09,76.2,76.03,76.2,36037.0,75.8359,75.9456,75.7761,75.9456,36037.0
2025-04-29 13:40:00,76.22,76.54,76.22,76.53,53939.0,75.9655,76.2844,75.9655,76.2745,53939.0
2025-04-29 13:50:00,76.54,76.58,76.46,76.55,51523.0,76.2844,76.3243,76.2047,76.2944,51523.0
2025-04-29 14:00:00,76.55,76.78,76.51,76.56,97231.0,76.2944,76.5236,76.2545,76.3044,97231.0
2025-04-29 14:10:00,76.56,76.62,76.48,76.54,40766.0,76.3044,76.3642,76.2246,76.2844,40766.0
2025-04-29 14:20:00,76.55,76.57,76.45,76.55,46391.0,76.2944,76.3143,76.1947,76.2944,46391.0
2025-04-29 14:30:00,76.5,76.62,76.43,76.62,30747.0,76.2446,76.3642,76.1748,76.3642,30747.0
2025-04-29 14:40:00,76.59,76.71,76.44,76.65,33089.0,76.3343,76.4539,76.1848,76.3941,33089.0
2025-04-29 14:50:00,76.65,76.69,76.52,76.56,44015.0,76.3941,76.4339,76.2645,76.3044,44015.0
2025-04-29 15:00:00,76.56,76.78,76.53,76.59,52615.0,76.3044,76.5236,76.2745,76.3343,52615.0
2025-04-29 15:10:00,76.59,76.76,76.59,76.67,46225.0,76.3343,76.5037,76.3343,76.414,46225.0
2025-04-29 15:20:00,76.65,76.71,76.55,76.64,48839.0,76.3941,76.4539,76.2944,76.3841,48839.0
2025-04-29 15:30:00,76.66,76.74,76.62,76.66,40143.0,76.404,76.4838,76.3642,76.404,40143.0
2025-04-29 15:40:00,76.66,76.75,76.58,76.67,99498.0,76.404,76.4937,76.3243,76.414,99498.0
2025-04-29 15:50:00,76.69,76.75,76.53,76.63,311537.0,76.4339,76.4937,76.2745,76.3741,311537.0
2025-04-30 09:30:00,75.03,75.09,74.12,74.33,54252.0,74.7795,74.8393,73.8725,74.0818,54252.0
2025-04-30 09:40:00,74.3,74.64,73.93,74.61,50054.0,74.0519,74.3908,73.6831,74.3609,50054.0
2025-04-30 09:50:00,74.5,74.5,74.0,74.12,30423.0,74.2512,74.2512,73.7529,73.8725,30423.0
2025-04-30 10:00:00,74.07,74.51,74.07,74.33,30728.0,73.8227,74.2612,73.8227,74.0818,30728.0
2025-04-30 10:10:00,74.4,74.73,74.33,74.65,25627.0,74.1516,74.4805,74.0818,74.4007,25627.0
2025-04-30 10:20:00,74.65,74.9,74.54,74.9,34574.0,74.4007,74.6499,74.2911,74.6499,34574.0
2025-04-30 10:30:00,74.86,75.05,74.77,75.04,42870.0,74.61,74.7994,74.5203,74.7894,42870.0
2025-04-30 10:40:00,75.01,75.01,74.72,74.8,20948.0,74.7595,74.7595,74.4705,74.5502,20948.0
2025-04-30 10:50:00,74.77,74.9,74.65,74.8,20999.0,74.5203,74.6499,74.4007,74.5502,20999.0
2025-04-30 11:00:00,74.8,75.22,74.8,75.18,15876.0,74.5502,74.9688,74.5502,74.929,15876.0
2025-04-30 11:10:00,75.16,75.42,75.16,75.42,16543.0,74.909,75.1682,74.909,75.1682,16543.0
2025-04-30 11:20:00,75.42,75.55,75.31,75.37,28873.0,75.1682,75.2977,75.0585,75.1183,28873.0
2025-04-30 11:30:00,75.39,75.5,75.32,75.43,30542.0,75.1383,75.2479,75.0685,75.1781,30542.0
2025-04-30 11:40:00,75.42,75.58,75.4,75.48,21610.0,75.1682,75.3276,75.1482,75.228,21610.0
2025-04-30 11:50:00,75.52,75.71,75.48,75.64,19703.0,75.2678,75.4572,75.228,75.3874,19703.0
2025-04-30 12:00:00,75.6,75.78,75.53,75.68,13507.0,75.3476,75.527,75.2778,75.4273,13507.0
2025-04-30 12:10:00,75.68,75.69,75.48,75.54,14885.0,75.4273,75.4373,75.228,75.2878,14885.0
2025-04-30 12:20:00,75.53,75.53,75.3,75.34,25639.0,75.2778,75.2778,75.0486,75.0884,25639.0
2025-04-30 12:30:00,75.33,75.59,75.27,75.56,23101.0,75.0785,75.3376,75.0187,75.3077,23101.0
2025-04-30 12:40:00,75.64,75.7,75.6,75.65,13167.0,75.3874,75.4472,75.3476,75.3974,13167.0
2025-04-30 12:50:00,75.63,75.7,75.58,75.65,15424.0,75.3775,75.4472,75.3276,75.3974,15424.0
2025-04-30 13:00:00,75.62,75.75,75.54,75.55,12492.0,75.3675,75.4971,75.2878,75.2977,12492.0
2025-04-30 13:10:00,75.53,75.56,75.28,75.55,20904.0,75.2778,75.3077,75.0286,75.2977,20904.0
2025-04-30 13:20:00,75.58,75.9,75.57,75.9,23410.0,75.3276,75.6466,75.3177,75.6466,23410.0
2025-04-30 13:30:00,75.86,76.15,75.82,76.02,39375.0,75.6067,75.8957,75.5668,75.7662,39375.0
2025-04-30 13:40:00,76.02,76.2,76.01,76.11,56391.0,75.7662,75.9456,75.7562,75.8559,56391.0
2025-04-30 13:50:00,76.1,76.15,75.96,75.96,35533.0,75.8459,75.8957,75.7064,75.7064,35533.0
2025-04-30 14:00:00,75.96,76.35,75.87,75.98,41826.0,75.7064,76.0951,75.6167,75.7263,41826.0
2025-04-30 14:10:00,75.98,76.28,75.96,76.28,26702.0,75.7263,76.0253,75.7064,76.0253,26702.0
2025-04-30 14:20:00,76.3,76.3,75.96,76.03,40293.0,76.0452,76.0452,75.7064,75.7761,40293.0
2025-04-30 14:30:00,76.04,76.19,75.82,75.85,25094.0,75.7861,75.9356,75.5668,75.5967,25094.0
2025-04-30 14:40:00,75.86,76.05,75.79,76.05,44686.0,75.6067,75.7961,75.5369,75.7961,44686.0
2025-04-30 14:50:00,76.02,76.08,75.81,75.93,56152.0,75.7662,75.826,75.5569,75.6765,56152.0
2025-04-30 15:00:00,75.97,76.05,75.93,76.0,37750.0,75.7163,75.7961,75.6765,75.7462,37750.0
2025-04-30 15:10:00,75.98,76.16,75.92,76.05,39597.0,75.7263,75.9057,75.6665,75.7961,39597.0
2025-04-30 15:20:00,76.03,76.07,75.63,75.66,69235.0,75.7761,75.816,75.3775,75.4074,69235.0
2025-04-30 15:30:00,75.67,75.7,75.42,75.56,61024.0,75.4173,75.4472,75.1682,75.3077,61024.0
2025-04-30 15:40:00,75.53,76.15,75.53,76.09,61972.0,75.2778,75.8957,75.2778,75.8359,61972.0
2025-04-30 15:50:00,76.07,76.59,76.02,76.31,215062.0,75.816,76.3343,75.7662,76.0552,215062.0
2025-05-01 09:30:00,76.14,76.74,75.57,76.29,43938.0,75.8858,76.4838,75.3177,76.0353,43938.0
2025-05-01 09:40:00,76.29,76.44,75.93,76.08,20586.0,76.0353,76.1848,75.6765,75.826,20586.0
2025-05-01 09:50:00,76.07,76.49,75.94,76.01,34630.0,75.816,76.2346,75.6864,75.7562,34630.0
2025-05-01 10:00:00,76.06,76.8,76.06,76.49,52080.0,75.806,76.5436,75.806,76.2346,52080.0
2025-05-01 10:10:00,76.49,76.65,76.39,76.56,36996.0,76.2346,76.3941,76.1349,76.3044,36996.0
2025-05-01 10:20:00,76.56,76.85,76.55,76.7,30787.0,76.3044,76.5934,76.2944,76.4439,30787.0
2025-05-01 10:30:00,76.7,76.93,76.51,76.91,20620.0,76.4439,76.6731,76.2545,76.6532,20620.0
2025-05-01 10:40:00,76.97,77.11,76.72,76.99,72592.0,76.713,76.8525,76.4638,76.7329,72592.0
2025-05-01 10:50:00,76.95,77.0,76.85,76.95,26818.0,76.6931,76.7429,76.5934,76.6931,26818.0
2025-05-01 11:00:00,76.95,77.22,76.87,77.14,32782.0,76.6931,76.9622,76.6133,76.8824,32782.0
2025-05-01 11:10:00,77.14,77.21,77.01,77.06,57456.0,76.8824,76.9522,76.7529,76.8027,57456.0
2025-05-01 11:20:00,77.06,77.16,76.96,77.13,51738.0,76.8027,76.9024,76.703,76.8725,51738.0
2025-05-01 11:30:00,77.14,77.19,76.92,76.97,20827.0,76.8824,76.9323,76.6632,76.713,20827.0
2025-05-01 11:40:00,76.97,76.97,76.79,76.97,30599.0,76.713,76.713,76.5336,76.713,30599.0
2025-05-01 11:50:00,76.97,76.97,76.58,76.62,30939.0,76.713,76.713,76.3243,76.3642,30939.0
2025-05-01 12:00:00,76.62,76.67,76.38,76.67,58310.0,76.3642,76.414,76.125,76.414,58310.0
2025-05-01 12:10:00,76.63,76.66,76.31,76.52,36323.0,76.3741,76.404,76.0552,76.2645,36323.0
2025-05-01 12:20:00,76.51,76.94,76.51,76.73,102355.0,76.2545,76.6831,76.2545,76.4738,102355.0
2025-05-01 12:30:00,76.74,76.8,76.67,76.71,17325.0,76.4838,76.5436,76.414,76.4539,17325.0
2025-05-01 12:40:00,76.73,76.82,76.6,76.6,27534.0,76.4738,76.5635,76.3442,76.3442,27534.0
2025-05-01 12:50:00,76.62,76.76,76.55,76.65,59826.0,76.3642,76.5037,76.2944,76.3941,59826.0
2025-05-01 13:00:00,76.66,76.93,76.63,76.9,19681.0,76.404,76.6731,76.3741,76.6432,19681.0
2025-05-01 13:10:00,76.88,76.99,76.84,76.87,53159.0,76.6233,76.7329,76.5834,76.6133,53159.0
2025-05-01 13:20:00,76.88,76.98,76.8,76.85,28101.0,76.6233,76.723,76.5436,76.5934,28101.0
2025-05-01 13:30:00,76.83,76.98,76.83,76.85,31340.0,76.5735,76.723,76.5735,76.5934,31340.0
2025-05-01 13:40:00,76.87,76.87,76.77,76.85,26842.0,76.6133,76.6133,76.5137,76.5934,26842.0
2025-05-01 13:50:00,76.86,76.92,76.73,76.73,26920.0,76.6034,76.6632,76.4738,76.4738,26920.0
2025-05-01 14:00:00,76.72,76.9,76.7,76.86,54226.0,76.4638,76.6432,76.4439,76.6034,54226.0
2025-05-01 14:10:00,76.86,77.0,76.82,76.94,26406.0,76.6034,76.7429,76.5635,76.6831,26406.0
2025-05-01 14:20:00,76.94,76.95,76.81,76.95,22864.0,76.6831,76.6931,76.5535,76.6931,22864.0
2025-05-01 14:30:00,76.95,77.06,76.92,77.03,31568.0,76.6931,76.8027,76.6632,76.7728,31568.0
2025-05-01 14:40:00,77.05,77.11,76.89,76.99,48843.0,76.7927,76.8525,76.6333,76.7329,48843.0
2025-05-01 14:50:00,76.98,77.02,76.87,76.87,27421.0,76.723,76.7628,76.6133,76.6133,27421.0
2025-05-01 15:00:00,76.87,77.02,76.81,76.9,34686.0,76.6133,76.7628,76.5535,76.6432,34686.0
2025-05-01 15:10:00,76.88,77.01,76.83,76.88,35174.0,76.6233,76.7529,76.5735,76.6233,35174.0
2025-05-01 15:20:00,76.91,76.98,76.84,76.98,26497.0,76.6532,76.723,76.5834,76.723,26497.0
2025-05-01 15:30:00,76.98,77.05,76.86,76.89,42943.0,76.723,76.7927,76.6034,76.6333,42943.0
2025-05-01 15:40:00,76.9,77.17,76.9,77.14,56620.0,76.6432,76.9123,76.6432,76.8824,56620.0
2025-05-01 15:50:00,77.18,77.18,76.51,76.58,224284.0,76.9223,76.9223,76.2545,76.3243,224284.0
2025-05-02 09:30:00,77.73,78.26,77.55,78.24,45265.0,77.4705,77.9987,77.2911,77.9787,45265.0
2025-05-02 09:40:00,78.25,78.42,77.86,77.96,23419.0,77.9887,78.1581,77.6,77.6997,23419.0
2025-05-02 09:50:00,77.89,77.93,77.05,77.2,44676.0,77.6299,77.6698,76.7927,76.9422,44676.0
2025-05-02 10:00:00,77.25,77.55,77.07,77.53,35589.0,76.9921,77.2911,76.8127,77.2711,35589.0
2025-05-02 10:10:00,77.5,77.91,77.42,77.85,21740.0,77.2412,77.6498,77.1615,77.59,21740.0
2025-05-02 10:20:00,77.84,78.05,77.76,78.01,34011.0,77.5801,77.7894,77.5003,77.7495,34011.0
2025-05-02 10:30:00,78.01,78.01,77.71,77.89,46787.0,77.7495,77.7495,77.4505,77.6299,46787.0
2025-05-02 10:40:00,77.9,77.95,77.72,77.88,43500.0,77.6399,77.6897,77.4605,77.6199,43500.0
2025-05-02 10:50:00,77.87,78.03,77.79,78.02,19565.0,77.61,77.7694,77.5302,77.7595,19565.0
2025-05-02 11:00:00,78.02,78.06,77.83,77.86,41127.0,77.7595,77.7993,77.5701,77.6,41127.0
2025-05-02 11:10:00,77.86,77.92,77.78,77.81,21149.0,77.6,77.6598,77.5203,77.5502,21149.0
2025-05-02 11:20:00,77.81,77.86,77.56,77.61,21957.0,77.5502,77.6,77.301,77.3509,21957.0
2025-05-02 11:30:00,77.62,77.87,77.6,77.87,16419.0,77.3608,77.61,77.3409,77.61,16419.0
2025-05-02 11:40:00,77.91,78.0,77.84,77.98,26525.0,77.6498,77.7395,77.5801,77.7196,26525.0
2025-05-02 11:50:00,77.97,77.99,77.9,77.98,20360.0,77.7096,77.7296,77.6399,77.7196,20360.0
2025-05-02 12:00:00,77.99,78.39,77.97,78.32,55703.0,77.7296,78.1282,77.7096,78.0585,55703.0
2025-05-02 12:10:00,78.28,78.62,78.27,78.62,19615.0,78.0186,78.3575,78.0086,78.3575,19615.0
2025-05-02 12:20:00,78.63,78.74,78.5,78.65,36238.0,78.3674,78.4771,78.2379,78.3874,36238.0
2025-05-02 12:30:00,78.66,78.87,78.63,78.85,36493.0,78.3973,78.6066,78.3674,78.5867,36493.0
2025-05-02 12:40:00,78.87,78.89,78.74,78.89,58537.0,78.6066,78.6266,78.4771,78.6266,58537.0
2025-05-02 12:50:00,78.89,78.93,78.8,78.83,29732.0,78.6266,78.6664,78.5369,78.5668,29732.0
2025-05-02 13:00:00,78.81,78.86,78.7,78.75,43919.0,78.5468,78.5967,78.4372,78.487,43919.0
2025-05-02 13:10:00,78.73,78.75,78.51,78.66,52147.0,78.4671,78.487,78.2478,78.3973,52147.0
2025-05-02 13:20:00,78.66,78.74,78.57,78.64,31133.0,78.3973,78.4771,78.3076,78.3774,31133.0
2025-05-02 13:30:00,78.64,78.65,78.54,78.58,30317.0,78.3774,78.3874,78.2777,78.3176,30317.0
2025-05-02 13:40:00,78.6,78.65,78.52,78.62,17899.0,78.3375,78.3874,78.2578,78.3575,17899.0
2025-05-02 13:50:00,78.61,78.76,78.59,78.68,34412.0,78.3475,78.497,78.3276,78.4173,34412.0
2025-05-02 14:00:00,78.7,78.75,78.63,78.68,63071.0,78.4372,78.487,78.3674,78.4173,63071.0
2025-05-02 14:10:00,78.67,78.72,78.57,78.7,28536.0,78.4073,78.4571,78.3076,78.4372,28536.0
2025-05-02 14:20:00,78.7,78.7,78.6,78.7,27820.0,78.4372,78.4372,78.3375,78.4372,27820.0
2025-05-02 14:30:00,78.7,78.84,78.67,78.8,36232.0,78.4372,78.5767,78.4073,78.5369,36232.0
2025-05-02 14:40:00,78.78,78.94,78.72,78.83,44554.0,78.5169,78.6764,78.4571,78.5668,44554.0
2025-05-02 14:50:00,78.83,78.84,78.64,78.71,26003.0,78.5668,78.5767,78.3774,78.4472,26003.0
2025-05-02 15:00:00,78.72,78.82,78.65,78.79,30806.0,78.4571,78.5568,78.3874,78.5269,30806.0
2025-05-02 15:10:00,78.79,78.94,78.69,78.94,31231.0,78.5269,78.6764,78.4272,78.6764,31231.0
2025-05-02 15:20:00,78.92,79.03,78.9,78.94,22619.0,78.6565,78.7661,78.6365,78.6764,22619.0
2025-05-02 15:30:00,78.93,79.09,78.86,79.09,40320.0,78.6664,78.8259,78.5967,78.8259,40320.0
2025-05-02 15:40:00,79.08,79.19,78.95,78.98,56493.0,78.8159,78.9256,78.6864,78.7163,56493.0
2025-05-02 15:50:00,78.98,79.14,78.69,78.84,277957.0,78.7163,78.8757,78.4272,78.5767,277957.0
2025-05-05 09:30:00,78.76,79.03,78.03,78.81,78348.0,78.497,78.7661,77.7694,78.5468,78348.0
2025-05-05 09:40:00,78.86,79.14,78.74,79.06,44637.0,78.5967,78.8757,78.4771,78.796,44637.0
2025-05-05 09:50:00,79.09,79.52,78.91,79.41,41685.0,78.8259,79.2545,78.6465,79.1448,41685.0
2025-05-05 10:00:00,79.51,79.8,79.26,79.29,38893.0,79.2445,79.5335,78.9953,79.0252,38893.0
2025-05-05 10:10:00,79.26,79.72,79.16,79.66,56492.0,78.9953,79.4538,78.8957,79.394,56492.0
2025-05-05 10:20:00,79.66,80.01,79.53,79.96,63778.0,79.394,79.7428,79.2644,79.693,63778.0
2025-05-05 10:30:00,79.94,80.26,79.89,80.24,74322.0,79.6731,79.992,79.6232,79.9721,74322.0
2025-05-05 10:40:00,80.25,80.44,80.21,80.41,81450.0,79.982,80.1714,79.9422,80.1415,81450.0
2025-05-05 10:50:00,80.38,80.45,80.09,80.2,133332.0,80.1116,80.1814,79.8226,79.9322,133332.0
2025-05-05 11:00:00,80.23,80.43,80.2,80.35,67037.0,79.9621,80.1614,79.9322,80.0817,67037.0
2025-05-05 11:10:00,80.37,80.44,80.26,80.35,58484.0,80.1016,80.1714,79.992,80.0817,58484.0
2025-05-05 11:20:00,80.33,80.47,80.29,80.41,66174.0,80.0618,80.2013,80.0219,80.1415,66174.0
2025-05-05 11:30:00,80.4,80.41,79.74,79.74,63525.0,80.1315,80.1415,79.4737,79.4737,63525.0
2025-05-05 11:40:00,79.75,79.89,79.73,79.88,43229.0,79.4837,79.6232,79.4638,79.6133,43229.0
2025-05-05 11:50:00,79.9,80.02,79.87,79.93,27485.0,79.6332,79.7528,79.6033,79.6631,27485.0
2025-05-05 12:00:00,79.92,80.02,79.88,79.89,31990.0,79.6531,79.7528,79.6133,79.6232,31990.0
2025-05-05 12:10:00,79.91,80.02,79.9,79.92,26362.0,79.6432,79.7528,79.6332,79.6531,26362.0
2025-05-05 12:20:00,79.94,79.96,79.68,79.72,43788.0,79.6731,79.693,79.4139,79.4538,43788.0
2025-05-05 12:30:00,79.71,79.79,79.64,79.73,33495.0,79.4438,79.5236,79.3741,79.4638,33495.0
2025-05-05 12:40:00,79.72,79.81,79.68,79.7,25777.0,79.4538,79.5435,79.4139,79.4339,25777.0
2025-05-05 12:50:00,79.72,79.84,79.7,79.79,20340.0,79.4538,79.5734,79.4339,79.5236,20340.0
2025-05-05 13:00:00,79.77,79.77,79.68,79.72,36399.0,79.5036,79.5036,79.4139,79.4538,36399.0
2025-05-05 13:10:00,79.71,79.8,79.51,79.52,51741.0,79.4438,79.5335,79.2445,79.2545,51741.0
2025-05-05 13:20:00,79.52,79.65,79.52,79.61,18625.0,79.2545,79.384,79.2545,79.3442,18625.0
2025-05-05 13:30:00,79.61,79.92,79.6,79.88,41762.0,79.3442,79.6531,79.3342,79.6133,41762.0
2025-05-05 13:40:00,79.88,79.98,79.82,79.95,20611.0,79.6133,79.7129,79.5535,79.683,20611.0
2025-05-05 13:50:00,79.96,80.11,79.96,80.06,37407.0,79.693,79.8425,79.693,79.7927,37407.0
2025-05-05 14:00:00,80.06,80.14,80.04,80.14,28366.0,79.7927,79.8724,79.7727,79.8724,28366.0
2025-05-05 14:10:00,80.14,80.18,79.95,79.96,42110.0,79.8724,79.9123,79.683,79.693,42110.0
2025-05-05 14:20:00,79.94,80.07,79.93,80.0,21342.0,79.6731,79.8026,79.6631,79.7329,21342.0
2025-05-05 14:30:00,80.01,80.08,79.99,80.08,17715.0,79.7428,79.8126,79.7229,79.8126,17715.0
2025-05-05 14:40:00,80.07,80.11,80.02,80.06,47003.0,79.8026,79.8425,79.7528,79.7927,47003.0
2025-05-05 14:50:00,80.05,80.06,79.95,80.0,33302.0,79.7827,79.7927,79.683,79.7329,33302.0
2025-05-05 15:00:00,79.99,80.0,79.83,79.83,38556.0,79.7229,79.7329,79.5634,79.5634,38556.0
2025-05-05 15:10:00,79.82,79.9,79.73,79.73,46978.0,79.5535,79.6332,79.4638,79.4638,46978.0
2025-05-05 15:20:00,79.75,79.79,79.64,79.65,32918.0,79.4837,79.5236,79.3741,79.384,32918.0
2025-05-05 15:30:00,79.65,79.67,79.49,79.53,73230.0,79.384,79.404,79.2246,79.2644,73230.0
2025-05-05 15:40:00,79.54,79.69,79.27,79.44,122999.0,79.2744,79.4239,79.0053,79.1747,122999.0
2025-05-05 15:50:00,79.43,79.48,79.17,79.24,198806.0,79.1648,79.2146,78.9056,78.9754,198806.0
2025-05-06 09:30:00,78.43,78.78,77.01,78.16,133261.0,78.1681,78.5169,76.7529,77.899,133261.0
2025-05-06 09:40:00,78.23,78.26,77.26,77.66,96783.0,77.9688,77.9987,77.002,77.4007,96783.0
2025-05-06 09:50:00,77.64,78.35,77.25,78.2,79739.0,77.3808,78.0884,76.9921,77.9389,79739.0
2025-05-06 10:00:00,78.22,78.7,78.1,78.45,46931.0,77.9588,78.4372,77.8392,78.188,46931.0
2025-05-06 10:10:00,78.58,79.15,78.47,78.8,57471.0,78.3176,78.8857,78.208,78.5369,57471.0
2025-05-06 10:20:00,78.8,79.21,78.75,78.87,33374.0,78.5369,78.9455,78.487,78.6066,33374.0
2025-05-06 10:30:00,78.95,79.26,78.64,78.81,48843.0,78.6864,78.9953,78.3774,78.5468,48843.0
2025-05-06 10:40:00,78.81,78.97,78.69,78.74,31486.0,78.5468,78.7063,78.4272,78.4771,31486.0
2025-05-06 10:50:00,78.69,78.91,78.57,78.69,43115.0,78.4272,78.6465,78.3076,78.4272,43115.0
2025-05-06 11:00:00,78.69,78.75,78.37,78.39,27440.0,78.4272,78.487,78.1083,78.1282,27440.0
2025-05-06 11:10:00,78.36,78.55,78.35,78.47,54798.0,78.0983,78.2877,78.0884,78.208,54798.0
2025-05-06 11:20:00,78.5,78.6,78.25,78.35,37648.0,78.2379,78.3375,77.9887,78.0884,37648.0
2025-05-06 11:30:00,78.38,78.41,78.21,78.32,21612.0,78.1183,78.1482,77.9488,78.0585,21612.0
2025-05-06 11:40:00,78.32,78.39,77.96,78.11,42208.0,78.0585,78.1282,77.6997,77.8492,42208.0
2025-05-06 11:50:00,78.11,78.25,77.95,78.25,36547.0,77.8492,77.9887,77.6897,77.9887,36547.0
2025-05-06 12:00:00,78.23,78.64,78.2,78.56,51066.0,77.9688,78.3774,77.9389,78.2977,51066.0
2025-05-06 12:10:00,78.56,78.81,78.37,78.59,80448.0,78.2977,78.5468,78.1083,78.3276,80448.0
2025-05-06 12:20:00,78.56,78.58,78.28,78.38,45473.0,78.2977,78.3176,78.0186,78.1183,45473.0
2025-05-06 12:30:00,78.4,78.87,78.37,78.58,61449.0,78.1382,78.6066,78.1083,78.3176,61449.0
2025-05-06 12:40:00,78.6,78.65,78.24,78.28,26966.0,78.3375,78.3874,77.9787,78.0186,26966.0
2025-05-06 12:50:00,78.27,78.27,78.05,78.18,31305.0,78.0086,78.0086,77.7894,77.9189,31305.0
2025-05-06 13:00:00,78.17,78.28,78.09,78.24,52568.0,77.909,78.0186,77.8292,77.9787,52568.0
2025-05-06 13:10:00,78.24,78.59,78.16,78.59,40269.0,77.9787,78.3276,77.899,78.3276,40269.0
2025-05-06 13:20:00,78.58,78.63,78.23,78.23,45694.0,78.3176,78.3674,77.9688,77.9688,45694.0
2025-05-06 13:30:00,78.2,78.53,78.2,78.37,35260.0,77.9389,78.2678,77.9389,78.1083,35260.0
2025-05-06 13:40:00,78.36,78.36,78.15,78.25,28072.0,78.0983,78.0983,77.889,77.9887,28072.0
2025-05-06 13:50:00,78.24,78.36,78.12,78.18,49978.0,77.9787,78.0983,77.8591,77.9189,49978.0
2025-05-06 14:00:00,78.19,78.47,78.08,78.09,40595.0,77.9289,78.208,77.8193,77.8292,40595.0
2025-05-06 14:10:00,78.08,78.54,78.01,78.44,80316.0,77.8193,78.2777,77.7495,78.1781,80316.0
2025-05-06 14:20:00,78.44,78.77,78.39,78.67,116125.0,78.1781,78.507,78.1282,78.4073,116125.0
2025-05-06 14:30:00,78.7,78.71,78.45,78.56,33428.0,78.4372,78.4472,78.188,78.2977,33428.0
2025-05-06 14:40:00,78.57,78.79,78.56,78.64,46267.0,78.3076,78.5269,78.2977,78.3774,46267.0
2025-05-06 14:50:00,78.67,78.76,78.53,78.74,32192.0,78.4073,78.497,78.2678,78.4771,32192.0
2025-05-06 15:00:00,78.73,78.83,78.64,78.79,85246.0,78.4671,78.5668,78.3774,78.5269,85246.0
2025-05-06 15:10:00,78.79,79.15,78.76,79.04,114718.0,78.5269,78.8857,78.497,78.7761,114718.0
2025-05-06 15:20:00,79.04,79.15,78.82,79.07,84520.0,78.7761,78.8857,78.5568,78.806,84520.0
2025-05-06 15:30:00,79.07,79.21,78.93,79.09,72080.0,78.806,78.9455,78.6664,78.8259,72080.0
2025-05-06 15:40:00,79.09,79.53,79.07,79.4,68678.0,78.8259,79.2644,78.806,79.1349,68678.0
2025-05-06 15:50:00,79.39,79.68,79.16,79.21,341169.0,79.1249,79.4139,78.8957,78.9455,341169.0
2025-05-07 09:30:00,79.38,80.21,79.38,80.21,73261.0,79.1149,79.9422,79.1149,79.9422,73261.0
2025-05-07 09:40:00,80.1,80.21,79.75,79.9,72440.0,79.8325,79.9422,79.4837,79.6332,72440.0
2025-05-07 09:50:00,79.9,80.35,79.84,80.16,19402.0,79.6332,80.0817,79.5734,79.8923,19402.0
2025-05-07 10:00:00,80.09,80.12,79.29,79.3,65091.0,79.8226,79.8525,79.0252,79.0352,65091.0
2025-05-07 10:10:00,79.32,79.33,77.99,78.32,160175.0,79.0551,79.0651,77.7296,78.0585,160175.0
2025-05-07 10:20:00,78.32,78.62,78.19,78.31,38357.0,78.0585,78.3575,77.9289,78.0485,38357.0
2025-05-07 10:30:00,78.33,78.55,78.12,78.52,70822.0,78.0684,78.2877,77.8591,78.2578,70822.0
2025-05-07 10:40:00,78.49,78.6,78.24,78.38,28774.0,78.2279,78.3375,77.9787,78.1183,28774.0
2025-05-07 10:50:00,78.38,78.45,77.84,77.86,24623.0,78.1183,78.188,77.5801,77.6,24623.0
2025-05-07 11:00:00,77.87,78.27,77.86,78.2,28847.0,77.61,78.0086,77.6,77.9389,28847.0
2025-05-07 11:10:00,78.22,78.26,77.99,78.17,30465.0,77.9588,77.9987,77.7296,77.909,30465.0
2025-05-07 11:20:00,78.14,78.5,78.12,78.43,71785.0,77.8791,78.2379,77.8591,78.1681,71785.0
2025-05-07 11:30:00,78.41,78.81,78.41,78.73,34454.0,78.1482,78.5468,78.1482,78.4671,34454.0
2025-05-07 11:40:00,78.74,78.92,78.65,78.73,33826.0,78.4771,78.6565,78.3874,78.4671,33826.0
2025-05-07 11:50:00,78.7,78.96,78.52,78.92,26271.0,78.4372,78.6963,78.2578,78.6565,26271.0
2025-05-07 12:00:00,78.9,79.03,78.68,78.77,27214.0,78.6365,78.7661,78.4173,78.507,27214.0
2025-05-07 12:10:00,78.76,78.92,78.75,78.92,18612.0,78.497,78.6565,78.487,78.6565,18612.0
2025-05-07 12:20:00,78.9,78.91,78.5,78.52,11935.0,78.6365,78.6465,78.2379,78.2578,11935.0
2025-05-07 12:30:00,78.52,78.64,78.46,78.63,11697.0,78.2578,78.3774,78.198,78.3674,11697.0
2025-05-07 12:40:00,78.69,78.76,78.62,78.72,15538.0,78.4272,78.497,78.3575,78.4571,15538.0
2025-05-07 12:50:00,78.72,78.83,78.56,78.74,12678.0,78.4571,78.5668,78.2977,78.4771,12678.0
2025-05-07 13:00:00,78.73,78.86,78.72,78.86,13296.0,78.4671,78.5967,78.4571,78.5967,13296.0
2025-05-07 13:10:00,78.86,78.9,78.78,78.82,11571.0,78.5967,78.6365,78.5169,78.5568,11571.0
2025-05-07 13:20:00,78.8,78.89,78.66,78.73,23061.0,78.5369,78.6266,78.3973,78.4671,23061.0
2025-05-07 13:30:00,78.73,78.76,78.5,78.55,8208.0,78.4671,78.497,78.2379,78.2877,8208.0
2025-05-07 13:40:00,78.52,78.68,78.49,78.67,12135.0,78.2578,78.4173,78.2279,78.4073,12135.0
2025-05-07 13:50:00,78.69,78.74,78.43,78.44,15935.0,78.4272,78.4771,78.1681,78.1781,15935.0
2025-05-07 14:00:00,78.41,78.67,77.84,77.88,19359.0,78.1482,78.4073,77.5801,77.6199,19359.0
2025-05-07 14:10:00,77.89,78.06,77.77,78.06,18037.0,77.6299,77.7993,77.5103,77.7993,18037.0
2025-05-07 14:20:00,78.07,78.42,78.07,78.42,26012.0,77.8093,78.1581,77.8093,78.1581,26012.0
2025-05-07 14:30:00,78.43,78.68,78.32,78.68,19357.0,78.1681,78.4173,78.0585,78.4173,19357.0
2025-05-07 14:40:00,78.62,78.78,78.13,78.32,62083.0,78.3575,78.5169,77.8691,78.0585,62083.0
2025-05-07 14:50:00,78.33,78.8,77.93,78.67,57008.0,78.0684,78.5369,77.6698,78.4073,57008.0
2025-05-07 15:00:00,78.68,78.68,78.41,78.55,29441.0,78.4173,78.4173,78.1482,78.2877,29441.0
2025-05-07 15:10:00,78.56,78.7,78.4,78.67,31996.0,78.2977,78.4372,78.1382,78.4073,31996.0
2025-05-07 15:20:00,78.7,78.71,78.22,78.25,23876.0,78.4372,78.4472,77.9588,77.9887,23876.0
2025-05-07 15:30:00,78.25,78.62,78.23,78.51,40439.0,77.9887,78.3575,77.9688,78.2478,40439.0
2025-05-07 15:40:00,78.5,79.02,78.37,78.72,87930.0,78.2379,78.7561,78.1083,78.4571,87930.0
2025-05-07 15:50:00,78.6,78.91,78.5,78.86,201450.0,78.3375,78.6465,78.2379,78.5967,201450.0
2025-05-08 09:30:00,80.68,80.68,78.98,79.04,46023.0,80.4106,80.4106,78.7163,78.7761,46023.0
2025-05-08 09:40:00,79.06,79.41,78.75,78.88,57719.0,78.796,79.1448,78.487,78.6166,57719.0
2025-05-08 09:50:00,78.84,79.25,78.71,78.97,32841.0,78.5767,78.9854,78.4472,78.7063,32841.0
2025-05-08 10:00:00,78.91,79.52,78.89,79.32,61316.0,78.6465,79.2545,78.6266,79.0551,61316.0
2025-05-08 10:10:00,79.27,79.62,79.19,79.56,46256.0,79.0053,79.3541,78.9256,79.2943,46256.0
2025-05-08 10:20:00,79.56,79.9,79.56,79.74,45722.0,79.2943,79.6332,79.2943,79.4737,45722.0
2025-05-08 10:30:00,79.71,80.05,79.65,79.7,53577.0,79.4438,79.7827,79.384,79.4339,53577.0
2025-05-08 10:40:00,79.64,79.71,79.44,79.59,121500.0,79.3741,79.4438,79.1747,79.3242,121500.0
2025-05-08 10:50:00,79.61,79.76,79.29,79.4,92437.0,79.3442,79.4937,79.0252,79.1349,92437.0
2025-05-08 11:00:00,79.36,79.74,79.31,79.4,126719.0,79.095,79.4737,79.0452,79.1349,126719.0
2025-05-08 11:10:00,79.43,79.74,79.4,79.63,71992.0,79.1648,79.4737,79.1349,79.3641,71992.0
2025-05-08 11:20:00,79.62,80.2,79.59,79.99,87669.0,79.3541,79.9322,79.3242,79.7229,87669.0
2025-05-08 11:30:00,79.95,80.12,79.85,80.0,72266.0,79.683,79.8525,79.5834,79.7329,72266.0
2025-05-08 11:40:00,80.0,80.32,79.99,80.25,333849.0,79.7329,80.0518,79.7229,79.982,333849.0
2025-05-08 11:50:00,80.24,80.29,79.89,79.95,50593.0,79.9721,80.0219,79.6232,79.683,50593.0
2025-05-08 12:00:00,79.96,80.05,79.65,79.8,35349.0,79.693,79.7827,79.384,79.5335,35349.0
2025-05-08 12:10:00,79.81,80.19,79.72,80.07,29609.0,79.5435,79.9222,79.4538,79.8026,29609.0
2025-05-08 12:20:00,80.06,80.26,79.96,80.05,51145.0,79.7927,79.992,79.693,79.7827,51145.0
2025-05-08 12:30:00,80.06,80.15,79.97,80.06,162691.0,79.7927,79.8824,79.703,79.7927,162691.0
2025-05-08 12:40:00,80.04,80.68,80.0,80.66,536747.0,79.7727,80.4106,79.7329,80.3907,536747.0
2025-05-08 12:50:00,80.68,80.96,80.6,80.77,44762.0,80.4106,80.6897,80.3309,80.5003,44762.0
2025-05-08 13:00:00,80.81,81.02,80.72,80.89,58203.0,80.5402,80.7495,80.4505,80.6199,58203.0
2025-05-08 13:10:00,80.91,80.95,80.63,80.85,35961.0,80.6398,80.6797,80.3608,80.58,35961.0
2025-05-08 13:20:00,80.8,81.0,80.7,80.73,74637.0,80.5302,80.7295,80.4305,80.4604,74637.0
2025-05-08 13:30:00,80.78,80.94,80.55,80.69,203149.0,80.5103,80.6697,80.281,80.4206,203149.0
2025-05-08 13:40:00,80.68,80.74,80.46,80.47,29462.0,80.4106,80.4704,80.1913,80.2013,29462.0
2025-05-08 13:50:00,80.47,80.6,80.23,80.29,91179.0,80.2013,80.3309,79.9621,80.0219,91179.0
2025-05-08 14:00:00,80.26,80.36,80.15,80.22,33437.0,79.992,80.0917,79.8824,79.9521,33437.0
2025-05-08 14:10:00,80.19,80.45,80.17,80.39,34299.0,79.9222,80.1814,79.9023,80.1216,34299.0
2025-05-08 14:20:00,80.38,80.46,80.1,80.14,24731.0,80.1116,80.1913,79.8325,79.8724,24731.0
2025-05-08 14:30:00,80.14,80.35,80.14,80.35,15848.0,79.8724,80.0817,79.8724,80.0817,15848.0
2025-05-08 14:40:00,80.36,80.41,80.28,80.34,37134.0,80.0917,80.1415,80.0119,80.0717,37134.0
2025-05-08 14:50:00,80.33,80.35,80.17,80.19,36685.0,80.0618,80.0817,79.9023,79.9222,36685.0
2025-05-08 15:00:00,80.16,80.2,79.86,79.91,93135.0,79.8923,79.9322,79.5933,79.6432,93135.0
2025-05-08 15:10:00,79.87,79.87,79.67,79.86,65882.0,79.6033,79.6033,79.404,79.5933,65882.0
2025-05-08 15:20:00,79.87,80.26,79.86,80.13,101183.0,79.6033,79.992,79.5933,79.8624,101183.0
2025-05-08 15:30:00,80.1,80.28,80.03,80.05,63457.0,79.8325,80.0119,79.7628,79.7827,63457.0
2025-05-08 15:40:00,80.06,80.12,79.82,79.83,88956.0,79.7927,79.8525,79.5535,79.5634,88956.0
2025-05-08 15:50:00,79.85,79.86,79.27,79.57,325374.0,79.5834,79.5933,79.0053,79.3043,325374.0
2025-05-09 09:30:00,80.03,80.92,79.61,80.58,35696.0,79.7628,80.6498,79.3442,80.3109,35696.0
2025-05-09 09:40:00,80.67,80.68,80.03,80.03,8163.0,80.4006,80.4106,79.7628,79.7628,8163.0
2025-05-09 09:50:00,80.0,80.26,79.97,80.16,28210.0,79.7329,79.992,79.703,79.8923,28210.0
2025-05-09 10:00:00,80.17,80.48,80.16,80.36,17277.0,79.9023,80.2113,79.8923,80.0917,17277.0
2025-05-09 10:10:00,80.39,80.43,80.11,80.12,22202.0,80.1216,80.1614,79.8425,79.8525,22202.0
2025-05-09 10:20:00,80.11,80.27,79.7,79.79,18853.0,79.8425,80.002,79.4339,79.5236,18853.0
2025-05-09 10:30:00,79.71,79.95,79.68,79.94,70042.0,79.4438,79.683,79.4139,79.6731,70042.0
2025-05-09 10:40:00,79.88,80.02,79.8,79.89,34086.0,79.6133,79.7528,79.5335,79.6232,34086.0
2025-05-09 10:50:00,79.89,79.99,79.72,79.8,18915.0,79.6232,79.7229,79.4538,79.5335,18915.0
2025-05-09 11:00:00,79.75,79.87,79.73,79.83,35145.0,79.4837,79.6033,79.4638,79.5634,35145.0
2025-05-09 11:10:00,79.82,79.87,79.66,79.86,27386.0,79.5535,79.6033,79.394,79.5933,27386.0
2025-05-09 11:20:00,79.85,79.94,79.84,79.9,10042.0,79.5834,79.6731,79.5734,79.6332,10042.0
2025-05-09 11:30:00,79.87,79.96,79.81,79.89,20699.0,79.6033,79.693,79.5435,79.6232,20699.0
2025-05-09 11:40:00,79.88,80.03,79.83,80.03,10188.0,79.6133,79.7628,79.5634,79.7628,10188.0
2025-05-09 11:50:00,80.03,80.21,80.03,80.09,9133.0,79.7628,79.9422,79.7628,79.8226,9133.0
2025-05-09 12:00:00,80.06,80.06,79.98,80.01,20433.0,79.7927,79.7927,79.7129,79.7428,20433.0
2025-05-09 12:10:00,80.01,80.01,79.86,79.91,17597.0,79.7428,79.7428,79.5933,79.6432,17597.0
2025-05-09 12:20:00,79.91,80.07,79.91,80.0,15800.0,79.6432,79.8026,79.6432,79.7329,15800.0
2025-05-09 12:30:00,80.0,80.17,79.98,80.06,15204.0,79.7329,79.9023,79.7129,79.7927,15204.0
2025-05-09 12:40:00,80.08,80.14,79.98,79.98,8779.0,79.8126,79.8724,79.7129,79.7129,8779.0
2025-05-09 12:50:00,80.01,80.23,80.0,80.12,15655.0,79.7428,79.9621,79.7329,79.8525,15655.0
2025-05-09 13:00:00,80.1,80.16,80.03,80.16,6086.0,79.8325,79.8923,79.7628,79.8923,6086.0
2025-05-09 13:10:00,80.21,80.28,80.17,80.25,9642.0,79.9422,80.0119,79.9023,79.982,9642.0
2025-05-09 13:20:00,80.25,80.39,80.02,80.31,16393.0,79.982,80.1216,79.7528,80.0418,16393.0
2025-05-09 13:30:00,80.31,80.67,80.26,80.67,16524.0,80.0418,80.4006,79.992,80.4006,16524.0
2025-05-09 13:40:00,80.67,80.84,80.63,80.84,15892.0,80.4006,80.5701,80.3608,80.5701,15892.0
2025-05-09 13:50:00,80.87,80.87,80.71,80.72,10606.0,80.6,80.6,80.4405,80.4505,10606.0
2025-05-09 14:00:00,80.72,80.72,80.52,80.57,11188.0,80.4505,80.4505,80.2511,80.301,11188.0
2025-05-09 14:10:00,80.57,80.67,80.57,80.63,34645.0,80.301,80.4006,80.301,80.3608,34645.0
2025-05-09 14:20:00,80.6,80.62,80.25,80.33,81254.0,80.3309,80.3508,79.982,80.0618,81254.0
2025-05-09 14:30:00,80.33,80.43,80.28,80.43,15480.0,80.0618,80.1614,80.0119,80.1614,15480.0
2025-05-09 14:40:00,80.44,80.6,80.41,80.57,10056.0,80.1714,80.3309,80.1415,80.301,10056.0
2025-05-09 14:50:00,80.58,80.65,80.56,80.61,13366.0,80.3109,80.3807,80.291,80.3408,13366.0
2025-05-09 15:00:00,80.61,80.85,80.61,80.83,13650.0,80.3408,80.58,80.3408,80.5601,13650.0
2025-05-09 15:10:00,80.84,80.86,80.74,80.8,25377.0,80.5701,80.59,80.4704,80.5302,25377.0
2025-05-09 15:20:00,80.79,80.79,80.63,80.64,15147.0,80.5202,80.5202,80.3608,80.3707,15147.0
2025-05-09 15:30:00,80.64,80.67,80.54,80.56,27202.0,80.3707,80.4006,80.2711,80.291,27202.0
2025-05-09 15:40:00,80.56,80.57,80.39,80.41,31411.0,80.291,80.301,80.1216,80.1415,31411.0
2025-05-09 15:50:00,80.43,80.56,80.34,80.49,159150.0,80.1614,80.291,80.0717,80.2212,159150.0
2025-05-12 09:30:00,83.54,85.0,83.52,84.75,78814.0,83.261,84.7162,83.2411,84.467,78814.0
2025-05-12 09:40:00,84.68,84.68,83.44,83.52,39605.0,84.3972,84.3972,83.1614,83.2411,39605.0
2025-05-12 09:50:00,83.47,83.59,83.03,83.4,54265.0,83.1913,83.3109,82.7528,83.1215,54265.0
2025-05-12 10:00:00,83.46,84.0,83.45,83.84,54698.0,83.1813,83.7195,83.1714,83.56,54698.0
2025-05-12 10:10:00,83.84,84.12,83.73,83.81,52514.0,83.56,83.8391,83.4504,83.5301,52514.0
2025-05-12 10:20:00,83.75,83.79,83.28,83.31,29901.0,83.4703,83.5102,83.0019,83.0318,29901.0
2025-05-12 10:30:00,83.27,83.51,83.07,83.51,50287.0,82.992,83.2311,82.7926,83.2311,50287.0
2025-05-12 10:40:00,83.55,83.89,83.52,83.64,39299.0,83.271,83.6099,83.2411,83.3607,39299.0
2025-05-12 10:50:00,83.65,83.72,83.36,83.4,35127.0,83.3707,83.4404,83.0817,83.1215,35127.0
2025-05-12 11:00:00,83.37,83.41,83.09,83.09,25775.0,83.0916,83.1315,82.8126,82.8126,25775.0
2025-05-12 11:10:00,83.14,83.28,83.12,83.25,19557.0,82.8624,83.0019,82.8425,82.972,19557.0
2025-05-12 11:20:00,83.25,83.27,82.98,83.14,24170.0,82.972,82.992,82.7029,82.8624,24170.0
2025-05-12 11:30:00,83.13,83.35,83.08,83.11,35961.0,82.8524,83.0717,82.8026,82.8325,35961.0
2025-05-12 11:40:00,83.1,83.2,83.0,83.11,40117.0,82.8225,82.9222,82.7229,82.8325,40117.0
2025-05-12 11:50:00,83.09,83.19,83.01,83.06,45598.0,82.8126,82.9122,82.7328,82.7827,45598.0
2025-05-12 12:00:00,83.04,83.26,83.04,83.19,32699.0,82.7627,82.982,82.7627,82.9122,32699.0
2025-05-12 12:10:00,83.2,83.26,83.12,83.15,36717.0,82.9222,82.982,82.8425,82.8724,36717.0
2025-05-12 12:20:00,83.16,83.2,83.04,83.08,41649.0,82.8823,82.9222,82.7627,82.8026,41649.0
2025-05-12 12:30:00,83.07,83.25,83.05,83.21,22548.0,82.7926,82.972,82.7727,82.9322,22548.0
2025-05-12 12:40:00,83.22,83.39,83.1,83.24,33141.0,82.9421,83.1116,82.8225,82.9621,33141.0
2025-05-12 12:50:00,83.26,83.31,83.2,83.21,10064.0,82.982,83.0318,82.9222,82.9322,10064.0
2025-05-12 13:00:00,83.23,83.26,83.03,83.15,15589.0,82.9521,82.982,82.7528,82.8724,15589.0
2025-05-12 13:10:00,83.15,83.15,83.0,83.01,27543.0,82.8724,82.8724,82.7229,82.7328,27543.0
2025-05-12 13:20:00,83.0,83.02,82.92,82.95,24491.0,82.7229,82.7428,82.6431,82.673,24491.0
2025-05-12 13:30:00,82.97,83.01,82.8,82.85,13555.0,82.693,82.7328,82.5235,82.5734,13555.0
2025-05-12 13:40:00,82.84,82.87,82.69,82.8,45411.0,82.5634,82.5933,82.4139,82.5235,45411.0
2025-05-12 13:50:00,82.82,82.87,82.73,82.73,24802.0,82.5435,82.5933,82.4538,82.4538,24802.0
2025-05-12 14:00:00,82.74,82.83,82.54,82.55,17382.0,82.4637,82.5534,82.2644,82.2744,17382.0
2025-05-12 14:10:00,82.57,82.66,82.45,82.66,8723.0,82.2943,82.384,82.1747,82.384,8723.0
2025-05-12 14:20:00,82.71,82.72,82.6,82.63,16625.0,82.4338,82.4438,82.3242,82.3541,16625.0
2025-05-12 14:30:00,82.64,82.76,82.63,82.7,11880.0,82.3641,82.4837,82.3541,82.4239,11880.0
2025-05-12 14:40:00,82.7,82.71,82.49,82.5,10756.0,82.4239,82.4338,82.2146,82.2245,10756.0
2025-05-12 14:50:00,82.5,82.52,82.4,82.44,14097.0,82.2245,82.2445,82.1249,82.1647,14097.0
2025-05-12 15:00:00,82.44,82.81,82.44,82.74,86519.0,82.1647,82.5335,82.1647,82.4637,86519.0
2025-05-12 15:10:00,82.72,82.72,82.5,82.54,24266.0,82.4438,82.4438,82.2245,82.2644,24266.0
2025-05-12 15:20:00,82.55,82.55,82.36,82.42,66393.0,82.2744,82.2744,82.085,82.1448,66393.0
2025-05-12 15:30:00,82.42,82.65,82.35,82.65,58424.0,82.1448,82.374,82.075,82.374,58424.0
2025-05-12 15:40:00,82.67,82.82,82.63,82.63,69252.0,82.394,82.5435,82.3541,82.3541,69252.0
2025-05-12 15:50:00,82.67,83.16,82.61,83.09,398564.0,82.394,82.8823,82.3342,82.8126,398564.0
2025-05-13 09:30:00,83.21,83.51,82.87,83.01,44937.0,82.9322,83.2311,82.5933,82.7328,44937.0
2025-05-13 09:40:00,83.04,83.12,82.8,82.88,13293.0,82.7627,82.8425,82.5235,82.6033,13293.0
2025-05-13 09:50:00,82.86,82.99,82.66,82.92,17505.0,82.5833,82.7129,82.384,82.6431,17505.0
2025-05-13 10:00:00,82.94,83.32,82.89,83.05,48980.0,82.6631,83.0418,82.6132,82.7727,48980.0
2025-05-13 10:10:00,83.04,83.15,82.92,82.99,28826.0,82.7627,82.8724,82.6431,82.7129,28826.0
2025-05-13 10:20:00,82.95,82.98,82.75,82.8,50256.0,82.673,82.7029,82.4737,82.5235,50256.0
2025-05-13 10:30:00,82.79,82.89,82.72,82.79,14330.0,82.5136,82.6132,82.4438,82.5136,14330.0
2025-05-13 10:40:00,82.82,82.87,82.57,82.62,44947.0,82.5435,82.5933,82.2943,82.3441,44947.0
2025-05-13 10:50:00,82.63,82.82,82.63,82.81,8384.0,82.3541,82.5435,82.3541,82.5335,8384.0
2025-05-13 11:00:00,82.79,82.98,82.79,82.87,10870.0,82.5136,82.7029,82.5136,82.5933,10870.0
2025-05-13 11:10:00,82.88,82.99,82.85,82.9,20312.0,82.6033,82.7129,82.5734,82.6232,20312.0
2025-05-13 11:20:00,82.87,83.06,82.85,82.94,19327.0,82.5933,82.7827,82.5734,82.6631,19327.0
2025-05-13 11:30:00,82.94,83.17,82.91,83.08,28223.0,82.6631,82.8923,82.6332,82.8026,28223.0
2025-05-13 11:40:00,83.05,83.3,83.05,83.18,13435.0,82.7727,83.0219,82.7727,82.9023,13435.0
2025-05-13 11:50:00,83.17,83.23,82.96,82.96,20586.0,82.8923,82.9521,82.683,82.683,20586.0
2025-05-13 12:00:00,82.98,82.98,82.8,82.86,13022.0,82.7029,82.7029,82.5235,82.5833,13022.0
2025-05-13 12:10:00,82.85,82.94,82.8,82.91,13030.0,82.5734,82.6631,82.5235,82.6332,13030.0
2025-05-13 12:20:00,82.89,82.99,82.86,82.88,13455.0,82.6132,82.7129,82.5833,82.6033,13455.0
2025-05-13 12:30:00,82.88,82.99,82.84,82.92,14622.0,82.6033,82.7129,82.5634,82.6431,14622.0
2025-05-13 12:40:00,82.91,83.0,82.82,82.95,20765.0,82.6332,82.7229,82.5435,82.673,20765.0
2025-05-13 12:50:00,82.93,82.96,82.84,82.86,12543.0,82.6531,82.683,82.5634,82.5833,12543.0
2025-05-13 13:00:00,82.86,83.0,82.8,82.85,20977.0,82.5833,82.7229,82.5235,82.5734,20977.0
2025-05-13 13:10:00,82.83,82.97,82.79,82.96,16631.0,82.5534,82.693,82.5136,82.683,16631.0
2025-05-13 13:20:00,82.94,82.94,82.86,82.87,18824.0,82.6631,82.6631,82.5833,82.5933,18824.0
2025-05-13 13:30:00,82.86,83.06,82.86,82.97,21495.0,82.5833,82.7827,82.5833,82.693,21495.0
2025-05-13 13:40:00,82.95,83.0,82.89,82.95,11077.0,82.673,82.7229,82.6132,82.673,11077.0
2025-05-13 13:50:00,82.95,83.0,82.78,82.79,13712.0,82.673,82.7229,82.5036,82.5136,13712.0
2025-05-13 14:00:00,82.81,82.86,82.64,82.79,56753.0,82.5335,82.5833,82.3641,82.5136,56753.0
2025-05-13 14:10:00,82.79,82.83,82.72,82.83,19565.0,82.5136,82.5534,82.4438,82.5534,19565.0
2025-05-13 14:20:00,82.83,82.95,82.8,82.89,28838.0,82.5534,82.673,82.5235,82.6132,28838.0
2025-05-13 14:30:00,82.9,82.99,82.87,82.98,13625.0,82.6232,82.7129,82.5933,82.7029,13625.0
2025-05-13 14:40:00,82.97,83.04,82.93,83.01,14848.0,82.693,82.7627,82.6531,82.7328,14848.0
2025-05-13 14:50:00,83.0,83.09,82.99,82.99,33838.0,82.7229,82.8126,82.7129,82.7129,33838.0
2025-05-13 15:00:00,82.98,83.02,82.93,82.93,20488.0,82.7029,82.7428,82.6531,82.6531,20488.0
2025-05-13 15:10:00,82.93,83.04,82.91,82.96,39492.0,82.6531,82.7627,82.6332,82.683,39492.0
2025-05-13 15:20:00,82.94,83.0,82.89,82.91,25672.0,82.6631,82.7229,82.6132,82.6332,25672.0
2025-05-13 15:30:00,82.91,83.01,82.88,83.01,45097.0,82.6332,82.7328,82.6033,82.7328,45097.0
2025-05-13 15:40:00,82.99,83.02,82.82,82.84,46523.0,82.7129,82.7428,82.5435,82.5634,46523.0
2025-05-13 15:50:00,82.85,82.87,82.66,82.75,253487.0,82.5734,82.5933,82.384,82.4737,253487.0
2025-05-14 09:30:00,82.71,82.9,82.48,82.8,43312.0,82.4338,82.6232,82.2046,82.5235,43312.0
2025-05-14 09:40:00,82.76,82.98,82.68,82.75,28223.0,82.4837,82.7029,82.4039,82.4737,28223.0
2025-05-14 09:50:00,82.76,82.92,82.66,82.83,36568.0,82.4837,82.6431,82.384,82.5534,36568.0
2025-05-14 10:00:00,82.84,82.85,82.45,82.45,26599.0,82.5634,82.5734,82.1747,82.1747,26599.0
2025-05-14 10:10:00,82.45,82.46,82.22,82.34,17746.0,82.1747,82.1847,81.9455,82.0651,17746.0
2025-05-14 10:20:00,82.35,82.64,82.35,82.54,53133.0,82.075,82.3641,82.075,82.2644,53133.0
2025-05-14 10:30:00,82.54,82.71,82.48,82.55,39512.0,82.2644,82.4338,82.2046,82.2744,39512.0
2025-05-14 10:40:00,82.6,82.84,82.55,82.8,75845.0,82.3242,82.5634,82.2744,82.5235,75845.0
2025-05-14 10:50:00,82.87,83.0,82.76,82.77,41309.0,82.5933,82.7229,82.4837,82.4936,41309.0
2025-05-14 11:00:00,82.76,82.76,82.37,82.41,34035.0,82.4837,82.4837,82.095,82.1348,34035.0
2025-05-14 11:10:00,82.41,82.55,82.4,82.49,34754.0,82.1348,82.2744,82.1249,82.2146,34754.0
2025-05-14 11:20:00,82.46,82.52,82.42,82.48,19455.0,82.1847,82.2445,82.1448,82.2046,19455.0
2025-05-14 11:30:00,82.48,82.65,82.46,82.51,11101.0,82.2046,82.374,82.1847,82.2345,11101.0
2025-05-14 11:40:00,82.51,82.57,82.47,82.54,14780.0,82.2345,82.2943,82.1946,82.2644,14780.0
2025-05-14 11:50:00,82.52,82.57,82.48,82.52,10011.0,82.2445,82.2943,82.2046,82.2445,10011.0
2025-05-14 12:00:00,82.49,82.64,82.48,82.55,9295.0,82.2146,82.3641,82.2046,82.2744,9295.0
2025-05-14 12:10:00,82.58,82.63,82.53,82.57,11217.0,82.3043,82.3541,82.2544,82.2943,11217.0
2025-05-14 12:20:00,82.58,82.6,82.46,82.48,46513.0,82.3043,82.3242,82.1847,82.2046,46513.0
2025-05-14 12:30:00,82.5,82.59,82.48,82.48,26023.0,82.2245,82.3142,82.2046,82.2046,26023.0
2025-05-14 12:40:00,82.49,82.52,82.38,82.47,47345.0,82.2146,82.2445,82.1049,82.1946,47345.0
2025-05-14 12:50:00,82.46,82.54,82.43,82.52,43831.0,82.1847,82.2644,82.1548,82.2445,43831.0
2025-05-14 13:00:00,82.5,82.54,82.47,82.51,12884.0,82.2245,82.2644,82.1946,82.2345,12884.0
2025-05-14 13:10:00,82.49,82.58,82.3,82.4,46736.0,82.2146,82.3043,82.0252,82.1249,46736.0
2025-05-14 13:20:00,82.4,82.42,82.2,82.39,73297.0,82.1249,82.1448,81.9255,82.1149,73297.0
2025-05-14 13:30:00,82.39,82.56,82.38,82.55,15263.0,82.1149,82.2843,82.1049,82.2744,15263.0
2025-05-14 13:40:00,82.55,82.6,82.5,82.58,42656.0,82.2744,82.3242,82.2245,82.3043,42656.0
2025-05-14 13:50:00,82.59,82.67,82.55,82.59,12838.0,82.3142,82.394,82.2744,82.3142,12838.0
2025-05-14 14:00:00,82.63,82.71,82.6,82.7,8257.0,82.3541,82.4338,82.3242,82.4239,8257.0
2025-05-14 14:10:00,82.68,82.8,82.64,82.8,14701.0,82.4039,82.5235,82.3641,82.5235,14701.0
2025-05-14 14:20:00,82.79,83.01,82.74,82.82,60220.0,82.5136,82.7328,82.4637,82.5435,60220.0
2025-05-14 14:30:00,82.84,83.03,82.83,82.93,45143.0,82.5634,82.7528,82.5534,82.6531,45143.0
2025-05-14 14:40:00,82.9,82.94,82.8,82.92,18463.0,82.6232,82.6631,82.5235,82.6431,18463.0
2025-05-14 14:50:00,82.89,83.05,82.87,82.96,31238.0,82.6132,82.7727,82.5933,82.683,31238.0
2025-05-14 15:00:00,82.95,83.03,82.91,82.95,54698.0,82.673,82.7528,82.6332,82.673,54698.0
2025-05-14 15:10:00,82.96,83.11,82.96,83.0,27609.0,82.683,82.8325,82.683,82.7229,27609.0
2025-05-14 15:20:00,83.0,83.01,82.85,83.0,66191.0,82.7229,82.7328,82.5734,82.7229,66191.0
2025-05-14 15:30:00,82.97,83.07,82.97,83.0,28829.0,82.693,82.7926,82.693,82.7229,28829.0
2025-05-14 15:40:00,83.03,83.05,82.87,82.95,53647.0,82.7528,82.7727,82.5933,82.673,53647.0
2025-05-14 15:50:00,82.96,83.18,82.92,83.12,268712.0,82.683,82.9023,82.6431,82.8425,268712.0
2025-05-15 09:30:00,82.4,83.37,82.34,82.99,33130.0,82.1249,83.0916,82.0651,82.7129,33130.0
2025-05-15 09:40:00,83.14,83.24,82.95,83.15,21469.0,82.8624,82.9621,82.673,82.8724,21469.0
2025-05-15 09:50:00,83.15,83.21,82.87,83.01,41134.0,82.8724,82.9322,82.5933,82.7328,41134.0
2025-05-15 10:00:00,83.08,83.16,82.75,82.77,82820.0,82.8026,82.8823,82.4737,82.4936,82820.0
2025-05-15 10:10:00,82.79,82.83,82.5,82.65,43928.0,82.5136,82.5534,82.2245,82.374,43928.0
2025-05-15 10:20:00,82.66,82.71,82.39,82.43,74522.0,82.384,82.4338,82.1149,82.1548,74522.0
2025-05-15 10:30:00,82.43,82.5,82.19,82.41,40984.0,82.1548,82.2245,81.9156,82.1348,40984.0
2025-05-15 10:40:00,82.42,82.55,82.28,82.29,22395.0,82.1448,82.2744,82.0053,82.0152,22395.0
2025-05-15 10:50:00,82.27,82.52,82.13,82.51,905692.0,81.9953,82.2445,81.8558,82.2345,905692.0
2025-05-15 11:00:00,82.51,82.58,82.33,82.52,33577.0,82.2345,82.3043,82.0551,82.2445,33577.0
2025-05-15 11:10:00,82.52,82.77,82.48,82.64,31256.0,82.2445,82.4936,82.2046,82.3641,31256.0
2025-05-15 11:20:00,82.64,82.9,82.59,82.82,54897.0,82.3641,82.6232,82.3142,82.5435,54897.0
2025-05-15 11:30:00,82.86,83.28,82.79,83.27,23047.0,82.5833,83.0019,82.5136,82.992,23047.0
2025-05-15 11:40:00,83.25,83.28,83.18,83.23,25272.0,82.972,83.0019,82.9023,82.9521,25272.0
2025-05-15 11:50:00,83.2,83.56,83.18,83.37,55736.0,82.9222,83.281,82.9023,83.0916,55736.0
2025-05-15 12:00:00,83.36,83.4,83.23,83.35,27265.0,83.0817,83.1215,82.9521,83.0717,27265.0
2025-05-15 12:10:00,83.31,83.33,83.16,83.17,10477.0,83.0318,83.0518,82.8823,82.8923,10477.0
2025-05-15 12:20:00,83.18,83.3,83.16,83.23,17130.0,82.9023,83.0219,82.8823,82.9521,17130.0
2025-05-15 12:30:00,83.19,83.34,83.19,83.19,15773.0,82.9122,83.0617,82.9122,82.9122,15773.0
2025-05-15 12:40:00,83.22,83.4,83.13,83.39,31594.0,82.9421,83.1215,82.8524,83.1116,31594.0
2025-05-15 12:50:00,83.42,83.49,83.3,83.43,40944.0,83.1415,83.2112,83.0219,83.1514,40944.0
2025-05-15 13:00:00,83.41,83.52,83.34,83.41,20838.0,83.1315,83.2411,83.0617,83.1315,20838.0
2025-05-15 13:10:00,83.41,83.52,83.39,83.48,22553.0,83.1315,83.2411,83.1116,83.2013,22553.0
2025-05-15 13:20:00,83.49,83.52,83.35,83.37,30581.0,83.2112,83.2411,83.0717,83.0916,30581.0
2025-05-15 13:30:00,83.35,83.37,83.11,83.27,22173.0,83.0717,83.0916,82.8325,82.992,22173.0
2025-05-15 13:40:00,83.27,83.29,83.14,83.21,15807.0,82.992,83.0119,82.8624,82.9322,15807.0
2025-05-15 13:50:00,83.23,83.24,82.98,83.04,23329.0,82.9521,82.9621,82.7029,82.7627,23329.0
2025-05-15 14:00:00,83.03,83.19,83.0,83.09,18723.0,82.7528,82.9122,82.7229,82.8126,18723.0
2025-05-15 14:10:00,83.09,83.11,82.85,82.88,18342.0,82.8126,82.8325,82.5734,82.6033,18342.0
2025-05-15 14:20:00,82.84,82.86,82.57,82.62,40775.0,82.5634,82.5833,82.2943,82.3441,40775.0
2025-05-15 14:30:00,82.64,82.84,82.61,82.64,32315.0,82.3641,82.5634,82.3342,82.3641,32315.0
2025-05-15 14:40:00,82.66,82.76,82.59,82.63,43408.0,82.384,82.4837,82.3142,82.3541,43408.0
2025-05-15 14:50:00,82.62,82.7,82.49,82.54,63004.0,82.3441,82.4239,82.2146,82.2644,63004.0
2025-05-15 15:00:00,82.53,82.61,82.49,82.5,55724.0,82.2544,82.3342,82.2146,82.2245,55724.0
2025-05-15 15:10:00,82.51,82.58,82.44,82.54,140988.0,82.2345,82.3043,82.1647,82.2644,140988.0
2025-05-15 15:20:00,82.56,82.71,82.52,82.59,52591.0,82.2843,82.4338,82.2445,82.3142,52591.0
2025-05-15 15:30:00,82.59,82.78,82.58,82.63,110676.0,82.3142,82.5036,82.3043,82.3541,110676.0
2025-05-15 15:40:00,82.61,82.89,82.61,82.79,94009.0,82.3342,82.6132,82.3342,82.5136,94009.0
2025-05-15 15:50:00,82.81,83.11,82.77,82.99,174008.0,82.5335,82.8325,82.4936,82.7129,174008.0
2025-05-16 09:30:00,82.86,82.86,82.24,82.36,136773.0,82.5833,82.5833,81.9654,82.085,136773.0
2025-05-16 09:40:00,82.36,82.6,82.17,82.45,93573.0,82.085,82.3242,81.8956,82.1747,93573.0
2025-05-16 09:50:00,82.41,82.41,81.93,82.17,93398.0,82.1348,82.1348,81.6564,81.8956,93398.0
2025-05-16 10:00:00,82.04,82.24,81.3,81.39,85469.0,81.7661,81.9654,81.0285,81.1182,85469.0
2025-05-16 10:10:00,81.37,81.57,81.23,81.51,64483.0,81.0983,81.2976,80.9588,81.2378,64483.0
2025-05-16 10:20:00,81.51,82.03,81.48,81.91,42257.0,81.2378,81.7561,81.2079,81.6365,42257.0
2025-05-16 10:30:00,81.92,82.23,81.9,82.06,95422.0,81.6465,81.9554,81.6265,81.786,95422.0
2025-05-16 10:40:00,82.08,82.08,81.9,81.98,76395.0,81.8059,81.8059,81.6265,81.7063,76395.0
2025-05-16 10:50:00,81.94,82.19,81.9,82.16,31472.0,81.6664,81.9156,81.6265,81.8857,31472.0
2025-05-16 11:00:00,82.17,82.31,82.12,82.26,19862.0,81.8956,82.0352,81.8458,81.9853,19862.0
2025-05-16 11:10:00,82.28,82.45,82.28,82.45,47091.0,82.0053,82.1747,82.0053,82.1747,47091.0
2025-05-16 11:20:00,82.39,82.46,82.23,82.28,45121.0,82.1149,82.1847,81.9554,82.0053,45121.0
2025-05-16 11:30:00,82.29,82.35,82.15,82.23,32448.0,82.0152,82.075,81.8757,81.9554,32448.0
2025-05-16 11:40:00,82.23,82.29,82.14,82.17,21219.0,81.9554,82.0152,81.8657,81.8956,21219.0
2025-05-16 11:50:00,82.18,82.18,82.0,82.06,31547.0,81.9056,81.9056,81.7262,81.786,31547.0
2025-05-16 12:00:00,82.06,82.27,82.03,82.25,9056.0,81.786,81.9953,81.7561,81.9754,9056.0
2025-05-16 12:10:00,82.22,82.3,82.14,82.23,19167.0,81.9455,82.0252,81.8657,81.9554,19167.0
2025-05-16 12:20:00,82.22,82.24,82.14,82.2,14314.0,81.9455,81.9654,81.8657,81.9255,14314.0
2025-05-16 12:30:00,82.23,82.28,82.16,82.22,21253.0,81.9554,82.0053,81.8857,81.9455,21253.0
2025-05-16 12:40:00,82.2,82.28,82.14,82.14,24837.0,81.9255,82.0053,81.8657,81.8657,24837.0
2025-05-16 12:50:00,82.14,82.26,82.14,82.17,16938.0,81.8657,81.9853,81.8657,81.8956,16938.0
2025-05-16 13:00:00,82.14,82.36,82.1,82.3,27231.0,81.8657,82.085,81.8259,82.0252,27231.0
2025-05-16 13:10:00,82.31,82.34,82.2,82.29,20958.0,82.0352,82.0651,81.9255,82.0152,20958.0
2025-05-16 13:20:00,82.33,82.33,82.24,82.27,9667.0,82.0551,82.0551,81.9654,81.9953,9667.0
2025-05-16 13:30:00,82.27,82.34,82.18,82.25,17681.0,81.9953,82.0651,81.9056,81.9754,17681.0
2025-05-16 13:40:00,82.23,82.31,82.21,82.28,11356.0,81.9554,82.0352,81.9355,82.0053,11356.0
2025-05-16 13:50:00,82.28,82.31,82.14,82.2,13231.0,82.0053,82.0352,81.8657,81.9255,13231.0
2025-05-16 14:00:00,82.2,82.23,82.08,82.12,10368.0,81.9255,81.9554,81.8059,81.8458,10368.0
2025-05-16 14:10:00,82.14,82.2,82.02,82.06,19726.0,81.8657,81.9255,81.7461,81.786,19726.0
2025-05-16 14:20:00,82.05,82.07,82.0,82.07,18215.0,81.776,81.796,81.7262,81.796,18215.0
2025-05-16 14:30:00,82.06,82.28,82.04,82.24,74585.0,81.786,82.0053,81.7661,81.9654,74585.0
2025-05-16 14:40:00,82.23,82.38,82.23,82.3,36946.0,81.9554,82.1049,81.9554,82.0252,36946.0
2025-05-16 14:50:00,82.29,82.36,82.16,82.17,21865.0,82.0152,82.085,81.8857,81.8956,21865.0
2025-05-16 15:00:00,82.16,82.26,82.15,82.23,21660.0,81.8857,81.9853,81.8757,81.9554,21660.0
2025-05-16 15:10:00,82.23,82.24,82.18,82.19,20373.0,81.9554,81.9654,81.9056,81.9156,20373.0
2025-05-16 15:20:00,82.19,82.23,82.13,82.22,51901.0,81.9156,81.9554,81.8558,81.9455,51901.0
2025-05-16 15:30:00,82.21,82.34,82.21,82.29,46117.0,81.9355,82.0651,81.9355,82.0152,46117.0
2025-05-16 15:40:00,82.3,82.34,82.12,82.23,72269.0,82.0252,82.0651,81.8458,81.9554,72269.0
2025-05-16 15:50:00,82.22,82.4,82.2,82.38,174285.0,81.9455,82.1249,81.9255,82.1049,174285.0
2025-05-19 09:30:00,81.13,81.55,80.71,81.44,40458.0,80.8591,81.2777,80.4405,81.1681,40458.0
2025-05-19 09:40:00,81.52,81.73,81.38,81.58,20175.0,81.2478,81.4571,81.1083,81.3076,20175.0
2025-05-19 09:50:00,81.59,81.73,81.5,81.62,35822.0,81.3176,81.4571,81.2279,81.3475,35822.0
2025-05-19 10:00:00,81.6,81.68,81.45,81.62,19519.0,81.3275,81.4073,81.178,81.3475,19519.0
2025-05-19 10:10:00,81.59,81.9,81.57,81.76,19625.0,81.3176,81.6265,81.2976,81.487,19625.0
2025-05-19 10:20:00,81.77,81.78,81.35,81.5,15500.0,81.497,81.5069,81.0784,81.2279,15500.0
2025-05-19 10:30:00,81.52,81.73,81.44,81.67,27493.0,81.2478,81.4571,81.1681,81.3973,27493.0
2025-05-19 10:40:00,81.67,81.69,81.47,81.48,22618.0,81.3973,81.4172,81.198,81.2079,22618.0
2025-05-19 10:50:00,81.5,81.65,81.47,81.5,13915.0,81.2279,81.3774,81.198,81.2279,13915.0
2025-05-19 11:00:00,81.53,81.71,81.5,81.6,17874.0,81.2578,81.4372,81.2279,81.3275,17874.0
2025-05-19 11:10:00,81.61,81.69,81.54,81.69,13603.0,81.3375,81.4172,81.2677,81.4172,13603.0
2025-05-19 11:20:00,81.67,81.77,81.5,81.5,19744.0,81.3973,81.497,81.2279,81.2279,19744.0
2025-05-19 11:30:00,81.54,81.61,81.38,81.43,26641.0,81.2677,81.3375,81.1083,81.1581,26641.0
2025-05-19 11:40:00,81.48,81.51,81.29,81.29,9402.0,81.2079,81.2378,81.0186,81.0186,9402.0
2025-05-19 11:50:00,81.31,81.42,81.27,81.42,7214.0,81.0385,81.1481,80.9986,81.1481,7214.0
2025-05-19 12:00:00,81.43,81.49,81.35,81.36,11846.0,81.1581,81.2179,81.0784,81.0883,11846.0
2025-05-19 12:10:00,81.36,81.42,81.26,81.26,11314.0,81.0883,81.1481,80.9887,80.9887,11314.0
2025-05-19 12:20:00,81.24,81.37,81.24,81.31,10638.0,80.9687,81.0983,80.9687,81.0385,10638.0
2025-05-19 12:30:00,81.3,81.33,81.25,81.31,13735.0,81.0285,81.0584,80.9787,81.0385,13735.0
2025-05-19 12:40:00,81.29,81.29,81.11,81.15,22276.0,81.0186,81.0186,80.8392,80.879,22276.0
2025-05-19 12:50:00,81.15,81.28,81.1,81.28,29808.0,80.879,81.0086,80.8292,81.0086,29808.0
2025-05-19 13:00:00,81.29,81.32,81.24,81.3,16354.0,81.0186,81.0485,80.9687,81.0285,16354.0
2025-05-19 13:10:00,81.28,81.31,81.12,81.13,28496.0,81.0086,81.0385,80.8491,80.8591,28496.0
2025-05-19 13:20:00,81.13,81.27,81.01,81.24,30439.0,80.8591,80.9986,80.7395,80.9687,30439.0
2025-05-19 13:30:00,81.22,81.26,81.15,81.18,22700.0,80.9488,80.9887,80.879,80.9089,22700.0
2025-05-19 13:40:00,81.21,81.22,80.86,80.86,28654.0,80.9388,80.9488,80.59,80.59,28654.0
2025-05-19 13:50:00,80.88,80.97,80.78,80.8,27487.0,80.6099,80.6996,80.5103,80.5302,27487.0
2025-05-19 14:00:00,80.8,80.92,80.79,80.92,19551.0,80.5302,80.6498,80.5202,80.6498,19551.0
2025-05-19 14:10:00,80.91,80.91,80.73,80.75,24174.0,80.6398,80.6398,80.4604,80.4804,24174.0
2025-05-19 14:20:00,80.75,80.85,80.73,80.78,17270.0,80.4804,80.58,80.4604,80.5103,17270.0
2025-05-19 14:30:00,80.78,80.84,80.74,80.83,21836.0,80.5103,80.5701,80.4704,80.5601,21836.0
2025-05-19 14:40:00,80.83,80.84,80.76,80.79,19751.0,80.5601,80.5701,80.4903,80.5202,19751.0
2025-05-19 14:50:00,80.8,80.82,80.77,80.81,21363.0,80.5302,80.5501,80.5003,80.5402,21363.0
2025-05-19 15:00:00,80.81,80.87,80.74,80.79,37022.0,80.5402,80.6,80.4704,80.5202,37022.0
2025-05-19 15:10:00,80.8,80.8,80.68,80.75,29303.0,80.5302,80.5302,80.4106,80.4804,29303.0
2025-05-19 15:20:00,80.75,80.9,80.74,80.77,31808.0,80.4804,80.6299,80.4704,80.5003,31808.0
2025-05-19 15:30:00,80.75,80.8,80.68,80.74,49903.0,80.4804,80.5302,80.4106,80.4704,49903.0
2025-05-19 15:40:00,80.75,80.77,80.66,80.73,59437.0,80.4804,80.5003,80.3907,80.4604,59437.0
2025-05-19 15:50:00,80.74,80.89,80.7,80.84,247427.0,80.4704,80.6199,80.4305,80.5701,247427.0
2025-05-20 09:30:00,80.48,80.61,80.18,80.47,34072.0,80.2113,80.3408,79.9123,80.2013,34072.0
2025-05-20 09:40:00,80.31,80.38,80.14,80.15,17680.0,80.0418,80.1116,79.8724,79.8824,17680.0
2025-05-20 09:50:00,80.06,80.29,80.05,80.08,26190.0,79.7927,80.0219,79.7827,79.8126,26190.0
2025-05-20 10:00:00,80.06,80.36,80.06,80.3,20708.0,79.7927,80.0917,79.7927,80.0319,20708.0
2025-05-20 10:10:00,80.26,80.59,80.23,80.5,29781.0,79.992,80.3209,79.9621,80.2312,29781.0
2025-05-20 10:20:00,80.58,80.83,80.56,80.82,36337.0,80.3109,80.5601,80.291,80.5501,36337.0
2025-05-20 10:30:00,80.84,80.84,80.67,80.8,32363.0,80.5701,80.5701,80.4006,80.5302,32363.0
2025-05-20 10:40:00,80.8,80.84,80.67,80.67,17892.0,80.5302,80.5701,80.4006,80.4006,17892.0
2025-05-20 10:50:00,80.67,80.73,80.48,80.51,23255.0,80.4006,80.4604,80.2113,80.2412,23255.0
2025-05-20 11:00:00,80.46,80.66,80.43,80.63,24829.0,80.1913,80.3907,80.1614,80.3608,24829.0
2025-05-20 11:10:00,80.64,80.89,80.63,80.89,20036.0,80.3707,80.6199,80.3608,80.6199,20036.0
2025-05-20 11:20:00,80.88,80.95,80.82,80.91,35650.0,80.6099,80.6797,80.5501,80.6398,35650.0
2025-05-20 11:30:00,80.95,80.99,80.72,80.83,16025.0,80.6797,80.7196,80.4505,80.5601,16025.0
2025-05-20 11:40:00,80.84,80.88,80.69,80.73,12489.0,80.5701,80.6099,80.4206,80.4604,12489.0
2025-05-20 11:50:00,80.73,80.75,80.64,80.67,9737.0,80.4604,80.4804,80.3707,80.4006,9737.0
2025-05-20 12:00:00,80.64,80.69,80.52,80.59,16327.0,80.3707,80.4206,80.2511,80.3209,16327.0
2025-05-20 12:10:00,80.59,80.64,80.52,80.61,15133.0,80.3209,80.3707,80.2511,80.3408,15133.0
2025-05-20 12:20:00,80.6,80.62,80.53,80.6,12935.0,80.3309,80.3508,80.2611,80.3309,12935.0
2025-05-20 12:30:00,80.6,80.62,80.55,80.59,8587.0,80.3309,80.3508,80.281,80.3209,8587.0
2025-05-20 12:40:00,80.58,80.6,80.53,80.54,12489.0,80.3109,80.3309,80.2611,80.2711,12489.0
2025-05-20 12:50:00,80.56,80.6,80.52,80.54,8678.0,80.291,80.3309,80.2511,80.2711,8678.0
2025-05-20 13:00:00,80.52,80.59,80.5,80.56,16261.0,80.2511,80.3209,80.2312,80.291,16261.0
2025-05-20 13:10:00,80.54,80.54,80.41,80.41,9626.0,80.2711,80.2711,80.1415,80.1415,9626.0
2025-05-20 13:20:00,80.43,80.45,80.28,80.38,18539.0,80.1614,80.1814,80.0119,80.1116,18539.0
2025-05-20 13:30:00,80.39,80.51,80.35,80.48,16825.0,80.1216,80.2412,80.0817,80.2113,16825.0
2025-05-20 13:40:00,80.47,80.55,80.46,80.46,18649.0,80.2013,80.281,80.1913,80.1913,18649.0
2025-05-20 13:50:00,80.45,80.5,80.4,80.46,19153.0,80.1814,80.2312,80.1315,80.1913,19153.0
2025-05-20 14:00:00,80.44,80.47,80.39,80.42,13625.0,80.1714,80.2013,80.1216,80.1515,13625.0
2025-05-20 14:10:00,80.44,80.46,80.26,80.28,15881.0,80.1714,80.1913,79.992,80.0119,15881.0
2025-05-20 14:20:00,80.29,80.3,79.92,79.95,43744.0,80.0219,80.0319,79.6531,79.683,43744.0
2025-05-20 14:30:00,79.97,80.02,79.87,79.98,30288.0,79.703,79.7528,79.6033,79.7129,30288.0
2025-05-20 14:40:00,79.97,80.01,79.89,79.95,15741.0,79.703,79.7428,79.6232,79.683,15741.0
2025-05-20 14:50:00,79.95,79.98,79.88,79.89,47863.0,79.683,79.7129,79.6133,79.6232,47863.0
2025-05-20 15:00:00,79.87,79.91,79.68,79.91,31665.0,79.6033,79.6432,79.4139,79.6432,31665.0
2025-05-20 15:10:00,79.9,79.92,79.79,79.86,35389.0,79.6332,79.6531,79.5236,79.5933,35389.0
2025-05-20 15:20:00,79.84,79.86,79.71,79.73,37250.0,79.5734,79.5933,79.4438,79.4638,37250.0
2025-05-20 15:30:00,79.74,79.81,79.65,79.73,79784.0,79.4737,79.5435,79.384,79.4638,79784.0
2025-05-20 15:40:00,79.75,79.97,79.75,79.88,134506.0,79.4837,79.703,79.4837,79.6133,134506.0
2025-05-20 15:50:00,79.85,79.97,79.67,79.75,284366.0,79.5834,79.703,79.404,79.4837,284366.0
2025-05-21 09:30:00,78.79,78.95,78.29,78.55,53723.0,78.5269,78.6864,78.0286,78.2877,53723.0
2025-05-21 09:40:00,78.56,78.66,78.35,78.53,26755.0,78.2977,78.3973,78.0884,78.2678,26755.0
2025-05-21 09:50:00,78.48,78.54,78.12,78.25,32099.0,78.2179,78.2777,77.8591,77.9887,32099.0
2025-05-21 10:00:00,78.35,78.65,78.24,78.36,29661.0,78.0884,78.3874,77.9787,78.0983,29661.0
2025-05-21 10:10:00,78.41,78.41,78.12,78.33,17733.0,78.1482,78.1482,77.8591,78.0684,17733.0
2025-05-21 10:20:00,78.33,78.38,78.0,78.04,22222.0,78.0684,78.1183,77.7395,77.7794,22222.0
2025-05-21 10:30:00,78.01,78.06,77.85,77.86,31842.0,77.7495,77.7993,77.59,77.6,31842.0
2025-05-21 10:40:00,77.88,77.88,77.62,77.8,22026.0,77.6199,77.6199,77.3608,77.5402,22026.0
2025-05-21 10:50:00,77.8,78.02,77.72,77.99,42834.0,77.5402,77.7595,77.4605,77.7296,42834.0
2025-05-21 11:00:00,77.99,78.25,77.99,78.25,14116.0,77.7296,77.9887,77.7296,77.9887,14116.0
2025-05-21 11:10:00,78.24,78.26,78.02,78.07,40763.0,77.9787,77.9987,77.7595,77.8093,40763.0
2025-05-21 11:20:00,78.08,78.11,77.97,78.02,13898.0,77.8193,77.8492,77.7096,77.7595,13898.0
2025-05-21 11:30:00,78.03,78.13,77.91,77.95,41727.0,77.7694,77.8691,77.6498,77.6897,41727.0
2025-05-21 11:40:00,77.95,77.98,77.77,77.9,26971.0,77.6897,77.7196,77.5103,77.6399,26971.0
2025-05-21 11:50:00,77.89,77.96,77.83,77.84,15085.0,77.6299,77.6997,77.5701,77.5801,15085.0
2025-05-21 12:00:00,77.82,77.93,77.76,77.8,19567.0,77.5601,77.6698,77.5003,77.5402,19567.0
2025-05-21 12:10:00,77.78,77.79,77.66,77.66,27808.0,77.5203,77.5302,77.4007,77.4007,27808.0
2025-05-21 12:20:00,77.64,77.64,77.51,77.58,23724.0,77.3808,77.3808,77.2512,77.321,23724.0
2025-05-21 12:30:00,77.58,77.67,77.56,77.59,15304.0,77.321,77.4107,77.301,77.3309,15304.0
2025-05-21 12:40:00,77.56,77.63,77.53,77.61,16717.0,77.301,77.3708,77.2711,77.3509,16717.0
2025-05-21 12:50:00,77.63,77.73,77.55,77.56,15440.0,77.3708,77.4705,77.2911,77.301,15440.0
2025-05-21 13:00:00,77.58,77.64,77.44,77.47,16290.0,77.321,77.3808,77.1814,77.2113,16290.0
2025-05-21 13:10:00,77.45,77.46,76.96,77.06,36906.0,77.1914,77.2014,76.703,76.8027,36906.0
2025-05-21 13:20:00,77.06,77.06,76.68,76.68,34863.0,76.8027,76.8027,76.424,76.424,34863.0
2025-05-21 13:30:00,76.65,77.14,76.61,77.12,37294.0,76.3941,76.8824,76.3542,76.8625,37294.0
2025-05-21 13:40:00,77.14,77.14,76.8,76.81,14416.0,76.8824,76.8824,76.5436,76.5535,14416.0
2025-05-21 13:50:00,76.84,76.89,76.5,76.61,39636.0,76.5834,76.6333,76.2446,76.3542,39636.0
2025-05-21 14:00:00,76.61,76.68,76.44,76.6,28758.0,76.3542,76.424,76.1848,76.3442,28758.0
2025-05-21 14:10:00,76.64,76.64,76.39,76.43,25624.0,76.3841,76.3841,76.1349,76.1748,25624.0
2025-05-21 14:20:00,76.42,76.57,76.31,76.47,31529.0,76.1648,76.3143,76.0552,76.2147,31529.0
2025-05-21 14:30:00,76.47,76.56,76.42,76.46,38482.0,76.2147,76.3044,76.1648,76.2047,38482.0
2025-05-21 14:40:00,76.48,76.51,76.28,76.28,29183.0,76.2246,76.2545,76.0253,76.0253,29183.0
2025-05-21 14:50:00,76.29,76.3,76.18,76.18,34360.0,76.0353,76.0452,75.9256,75.9256,34360.0
2025-05-21 15:00:00,76.21,76.28,75.94,75.94,63779.0,75.9555,76.0253,75.6864,75.6864,63779.0
2025-05-21 15:10:00,75.95,76.04,75.84,75.9,195310.0,75.6964,75.7861,75.5868,75.6466,195310.0
2025-05-21 15:20:00,75.9,75.9,75.66,75.82,71244.0,75.6466,75.6466,75.4074,75.5668,71244.0
2025-05-21 15:30:00,75.82,75.92,75.74,75.92,62056.0,75.5668,75.6665,75.4871,75.6665,62056.0
2025-05-21 15:40:00,75.92,75.97,75.82,75.88,99849.0,75.6665,75.7163,75.5668,75.6266,99849.0
2025-05-21 15:50:00,75.91,75.95,75.66,75.72,348886.0,75.6565,75.6964,75.4074,75.4672,348886.0
2025-05-22 09:30:00,75.59,75.8,74.87,75.26,36880.0,75.3376,75.5469,74.62,75.0087,36880.0
2025-05-22 09:40:00,75.19,75.48,75.17,75.28,34035.0,74.9389,75.228,74.919,75.0286,34035.0
2025-05-22 09:50:00,75.24,75.62,75.21,75.5,15362.0,74.9888,75.3675,74.9589,75.2479,15362.0
2025-05-22 10:00:00,75.53,75.74,75.35,75.69,18850.0,75.2778,75.4871,75.0984,75.4373,18850.0
2025-05-22 10:10:00,75.59,75.78,75.55,75.75,18103.0,75.3376,75.527,75.2977,75.4971,18103.0
2025-05-22 10:20:00,75.7,75.7,75.31,75.33,15606.0,75.4472,75.4472,75.0585,75.0785,15606.0
2025-05-22 10:30:00,75.39,75.41,75.06,75.08,24541.0,75.1383,75.1582,74.8094,74.8293,24541.0
2025-05-22 10:40:00,75.06,75.44,75.03,75.43,12986.0,74.8094,75.1881,74.7795,75.1781,12986.0
2025-05-22 10:50:00,75.48,75.65,75.39,75.64,16345.0,75.228,75.3974,75.1383,75.3874,16345.0
2025-05-22 11:00:00,75.65,75.81,75.64,75.81,14102.0,75.3974,75.5569,75.3874,75.5569,14102.0
2025-05-22 11:10:00,75.81,75.81,75.45,75.5,12600.0,75.5569,75.5569,75.1981,75.2479,12600.0
2025-05-22 11:20:00,75.5,75.81,75.49,75.62,60754.0,75.2479,75.5569,75.2379,75.3675,60754.0
2025-05-22 11:30:00,75.56,75.81,75.55,75.77,12540.0,75.3077,75.5569,75.2977,75.517,12540.0
2025-05-22 11:40:00,75.75,75.86,75.68,75.69,24296.0,75.4971,75.6067,75.4273,75.4373,24296.0
2025-05-22 11:50:00,75.69,75.76,75.64,75.72,10226.0,75.4373,75.507,75.3874,75.4672,10226.0
2025-05-22 12:00:00,75.7,75.79,75.59,75.67,11355.0,75.4472,75.5369,75.3376,75.4173,11355.0
2025-05-22 12:10:00,75.64,75.92,75.64,75.79,29877.0,75.3874,75.6665,75.3874,75.5369,29877.0
2025-05-22 12:20:00,75.77,75.79,75.67,75.73,6658.0,75.517,75.5369,75.4173,75.4771,6658.0
2025-05-22 12:30:00,75.73,75.82,75.65,75.75,6674.0,75.4771,75.5668,75.3974,75.4971,6674.0
2025-05-22 12:40:00,75.73,75.74,75.61,75.66,10708.0,75.4771,75.4871,75.3575,75.4074,10708.0
2025-05-22 12:50:00,75.67,75.67,75.55,75.59,5619.0,75.4173,75.4173,75.2977,75.3376,5619.0
2025-05-22 13:00:00,75.62,75.65,75.46,75.52,19784.0,75.3675,75.3974,75.208,75.2678,19784.0
2025-05-22 13:10:00,75.52,75.74,75.46,75.73,21289.0,75.2678,75.4871,75.208,75.4771,21289.0
2025-05-22 13:20:00,75.74,75.88,75.74,75.85,5921.0,75.4871,75.6266,75.4871,75.5967,5921.0
2025-05-22 13:30:00,75.85,75.92,75.75,75.88,31715.0,75.5967,75.6665,75.4971,75.6266,31715.0
2025-05-22 13:40:00,75.87,76.01,75.86,75.97,9701.0,75.6167,75.7562,75.6067,75.7163,9701.0
2025-05-22 13:50:00,75.96,76.08,75.92,76.02,8073.0,75.7064,75.826,75.6665,75.7662,8073.0
2025-05-22 14:00:00,76.0,76.08,75.98,76.0,12242.0,75.7462,75.826,75.7263,75.7462,12242.0
2025-05-22 14:10:00,76.04,76.14,75.98,76.12,12108.0,75.7861,75.8858,75.7263,75.8658,12108.0
2025-05-22 14:20:00,76.12,76.21,76.08,76.13,13565.0,75.8658,75.9555,75.826,75.8758,13565.0
2025-05-22 14:30:00,76.1,76.15,76.02,76.07,18610.0,75.8459,75.8957,75.7662,75.816,18610.0
2025-05-22 14:40:00,76.04,76.1,75.98,76.05,21315.0,75.7861,75.8459,75.7263,75.7961,21315.0
2025-05-22 14:50:00,76.06,76.17,76.04,76.17,24123.0,75.806,75.9157,75.7861,75.9157,24123.0
2025-05-22 15:00:00,76.17,76.29,76.15,76.23,27214.0,75.9157,76.0353,75.8957,75.9755,27214.0
2025-05-22 15:10:00,76.23,76.32,76.19,76.29,17505.0,75.9755,76.0652,75.9356,76.0353,17505.0
2025-05-22 15:20:00,76.28,76.36,76.24,76.3,21306.0,76.0253,76.105,75.9854,76.0452,21306.0
2025-05-22 15:30:00,76.31,76.32,76.16,76.2,35733.0,76.0552,76.0652,75.9057,75.9456,35733.0
2025-05-22 15:40:00,76.18,76.2,76.03,76.09,48693.0,75.9256,75.9456,75.7761,75.8359,48693.0
2025-05-22 15:50:00,76.16,76.17,75.68,75.72,206468.0,75.9057,75.9157,75.4273,75.4672,206468.0
2025-05-23 09:30:00,74.32,74.74,74.14,74.44,17344.0,74.0718,74.4904,73.8924,74.1914,17344.0
2025-05-23 09:40:00,74.45,74.67,74.31,74.48,10103.0,74.2014,74.4207,74.0619,74.2313,10103.0
2025-05-23 09:50:00,74.48,74.65,74.29,74.39,13656.0,74.2313,74.4007,74.0419,74.1416,13656.0
2025-05-23 10:00:00,74.42,74.73,74.42,74.46,32247.0,74.1715,74.4805,74.1715,74.2114,32247.0
2025-05-23 10:10:00,74.43,74.48,74.13,74.13,25929.0,74.1815,74.2313,73.8825,73.8825,25929.0
2025-05-23 10:20:00,74.12,74.45,74.11,74.27,21699.0,73.8725,74.2014,73.8625,74.022,21699.0
2025-05-23 10:30:00,74.28,74.55,74.28,74.41,8502.0,74.032,74.3011,74.032,74.1615,8502.0
2025-05-23 10:40:00,74.45,74.61,74.41,74.58,5528.0,74.2014,74.3609,74.1615,74.331,5528.0
2025-05-23 10:50:00,74.52,74.52,74.23,74.27,9747.0,74.2712,74.2712,73.9821,74.022,9747.0
2025-05-23 11:00:00,74.27,74.33,74.21,74.27,8650.0,74.022,74.0818,73.9622,74.022,8650.0
2025-05-23 11:10:00,74.28,74.33,74.14,74.27,8077.0,74.032,74.0818,73.8924,74.022,8077.0
2025-05-23 11:20:00,74.28,74.38,74.27,74.32,4583.0,74.032,74.1316,74.022,74.0718,4583.0
2025-05-23 11:30:00,74.33,74.55,74.32,74.45,7266.0,74.0818,74.3011,74.0718,74.2014,7266.0
2025-05-23 11:40:00,74.45,74.51,74.42,74.48,6279.0,74.2014,74.2612,74.1715,74.2313,6279.0
2025-05-23 11:50:00,74.47,74.47,74.26,74.28,11114.0,74.2213,74.2213,74.012,74.032,11114.0
2025-05-23 12:00:00,74.28,74.4,74.19,74.27,9969.0,74.032,74.1516,73.9423,74.022,9969.0
2025-05-23 12:10:00,74.24,74.27,74.17,74.2,4860.0,73.9921,74.022,73.9223,73.9522,4860.0
2025-05-23 12:20:00,74.2,74.37,74.19,74.25,8980.0,73.9522,74.1217,73.9423,74.0021,8980.0
2025-05-23 12:30:00,74.22,74.22,74.07,74.14,12600.0,73.9722,73.9722,73.8227,73.8924,12600.0
2025-05-23 12:40:00,74.16,74.23,74.0,74.19,70571.0,73.9124,73.9821,73.7529,73.9423,70571.0
2025-05-23 12:50:00,74.2,74.31,74.15,74.16,33334.0,73.9522,74.0619,73.9024,73.9124,33334.0
2025-05-23 13:00:00,74.2,74.3,74.17,74.22,32237.0,73.9522,74.0519,73.9223,73.9722,32237.0
2025-05-23 13:10:00,74.22,74.43,74.21,74.39,14104.0,73.9722,74.1815,73.9622,74.1416,14104.0
2025-05-23 13:20:00,74.37,74.45,74.36,74.45,17862.0,74.1217,74.2014,74.1117,74.2014,17862.0
2025-05-23 13:30:00,74.45,74.49,74.36,74.45,7077.0,74.2014,74.2413,74.1117,74.2014,7077.0
2025-05-23 13:40:00,74.44,74.46,74.38,74.46,4075.0,74.1914,74.2114,74.1316,74.2114,4075.0
2025-05-23 13:50:00,74.44,74.56,74.44,74.49,8704.0,74.1914,74.311,74.1914,74.2413,8704.0
2025-05-23 14:00:00,74.52,74.64,74.49,74.57,15200.0,74.2712,74.3908,74.2413,74.321,15200.0
2025-05-23 14:10:00,74.54,74.66,74.49,74.54,7957.0,74.2911,74.4107,74.2413,74.2911,7957.0
2025-05-23 14:20:00,74.52,74.52,74.37,74.41,7023.0,74.2712,74.2712,74.1217,74.1615,7023.0
2025-05-23 14:30:00,74.44,74.55,74.43,74.5,7238.0,74.1914,74.3011,74.1815,74.2512,7238.0
2025-05-23 14:40:00,74.48,74.52,74.41,74.48,10128.0,74.2313,74.2712,74.1615,74.2313,10128.0
2025-05-23 14:50:00,74.5,74.53,74.44,74.52,8750.0,74.2512,74.2811,74.1914,74.2712,8750.0
2025-05-23 15:00:00,74.51,74.51,74.42,74.45,13575.0,74.2612,74.2612,74.1715,74.2014,13575.0
2025-05-23 15:10:00,74.43,74.56,74.36,74.36,19583.0,74.1815,74.311,74.1117,74.1117,19583.0
2025-05-23 15:20:00,74.38,74.39,74.26,74.29,15851.0,74.1316,74.1416,74.012,74.0419,15851.0
2025-05-23 15:30:00,74.31,74.48,74.28,74.48,64061.0,74.0619,74.2313,74.032,74.2313,64061.0
2025-05-23 15:40:00,74.47,74.49,74.29,74.34,81980.0,74.2213,74.2413,74.0419,74.0918,81980.0
2025-05-23 15:50:00,74.38,74.39,73.99,74.09,211863.0,74.1316,74.1416,73.7429,73.8426,211863.0
2025-05-27 09:30:00,75.01,75.18,74.5,74.92,43012.0,74.7595,74.929,74.2512,74.6698,43012.0
2025-05-27 09:40:00,74.98,75.08,74.85,74.91,74293.0,74.7296,74.8293,74.6001,74.6599,74293.0
2025-05-27 09:50:00,74.96,74.96,74.65,74.77,60947.0,74.7097,74.7097,74.4007,74.5203,60947.0
2025-05-27 10:00:00,74.81,74.98,74.77,74.98,48553.0,74.5602,74.7296,74.5203,74.7296,48553.0
2025-05-27 10:10:00,74.99,75.16,74.98,75.15,33963.0,74.7396,74.909,74.7296,74.8991,33963.0
2025-05-27 10:20:00,75.16,75.43,75.15,75.2,19589.0,74.909,75.1781,74.8991,74.9489,19589.0
2025-05-27 10:30:00,75.2,75.31,75.12,75.2,21325.0,74.9489,75.0585,74.8692,74.9489,21325.0
2025-05-27 10:40:00,75.22,75.37,75.14,75.24,21921.0,74.9688,75.1183,74.8891,74.9888,21921.0
2025-05-27 10:50:00,75.27,75.3,75.08,75.17,28419.0,75.0187,75.0486,74.8293,74.919,28419.0
2025-05-27 11:00:00,75.18,75.26,75.06,75.06,13621.0,74.929,75.0087,74.8094,74.8094,13621.0
2025-05-27 11:10:00,75.06,75.28,75.06,75.27,19174.0,74.8094,75.0286,74.8094,75.0187,19174.0
2025-05-27 11:20:00,75.28,75.35,75.23,75.31,21892.0,75.0286,75.0984,74.9788,75.0585,21892.0
2025-05-27 11:30:00,75.31,75.49,75.29,75.48,19898.0,75.0585,75.2379,75.0386,75.228,19898.0
2025-05-27 11:40:00,75.47,75.58,75.45,75.53,6837.0,75.218,75.3276,75.1981,75.2778,6837.0
2025-05-27 11:50:00,75.5,75.5,75.4,75.42,14498.0,75.2479,75.2479,75.1482,75.1682,14498.0
2025-05-27 12:00:00,75.39,75.48,75.39,75.44,7622.0,75.1383,75.228,75.1383,75.1881,7622.0
2025-05-27 12:10:00,75.45,75.55,75.41,75.47,23291.0,75.1981,75.2977,75.1582,75.218,23291.0
2025-05-27 12:20:00,75.48,75.61,75.47,75.47,12848.0,75.228,75.3575,75.218,75.218,12848.0
2025-05-27 12:30:00,75.46,75.78,75.46,75.78,10464.0,75.208,75.527,75.208,75.527,10464.0
2025-05-27 12:40:00,75.79,75.85,75.64,75.65,6007.0,75.5369,75.5967,75.3874,75.3974,6007.0
2025-05-27 12:50:00,75.64,75.86,75.63,75.7,15580.0,75.3874,75.6067,75.3775,75.4472,15580.0
2025-05-27 13:00:00,75.7,75.8,75.66,75.7,9409.0,75.4472,75.5469,75.4074,75.4472,9409.0
2025-05-27 13:10:00,75.68,75.79,75.64,75.73,12572.0,75.4273,75.5369,75.3874,75.4771,12572.0
2025-05-27 13:20:00,75.75,75.84,75.69,75.71,9183.0,75.4971,75.5868,75.4373,75.4572,9183.0
2025-05-27 13:30:00,75.75,75.82,75.71,75.72,11317.0,75.4971,75.5668,75.4572,75.4672,11317.0
2025-05-27 13:40:00,75.72,75.8,75.72,75.8,23194.0,75.4672,75.5469,75.4672,75.5469,23194.0
2025-05-27 13:50:00,75.81,75.89,75.8,75.84,6935.0,75.5569,75.6366,75.5469,75.5868,6935.0
2025-05-27 14:00:00,75.84,75.89,75.77,75.8,8350.0,75.5868,75.6366,75.517,75.5469,8350.0
2025-05-27 14:10:00,75.78,75.91,75.76,75.78,11648.0,75.527,75.6565,75.507,75.527,11648.0
2025-05-27 14:20:00,75.76,75.86,75.76,75.81,14193.0,75.507,75.6067,75.507,75.5569,14193.0
2025-05-27 14:30:00,75.8,75.85,75.79,75.82,7681.0,75.5469,75.5967,75.5369,75.5668,7681.0
2025-05-27 14:40:00,75.84,75.86,75.79,75.81,11804.0,75.5868,75.6067,75.5369,75.5569,11804.0
2025-05-27 14:50:00,75.8,75.81,75.73,75.73,9718.0,75.5469,75.5569,75.4771,75.4771,9718.0
2025-05-27 15:00:00,75.75,75.87,75.74,75.81,12855.0,75.4971,75.6167,75.4871,75.5569,12855.0
2025-05-27 15:10:00,75.81,75.84,75.75,75.78,17996.0,75.5569,75.5868,75.4971,75.527,17996.0
2025-05-27 15:20:00,75.8,75.81,75.76,75.77,14467.0,75.5469,75.5569,75.507,75.517,14467.0
2025-05-27 15:30:00,75.78,75.82,75.68,75.71,26101.0,75.527,75.5668,75.4273,75.4572,26101.0
2025-05-27 15:40:00,75.71,75.79,75.61,75.62,34460.0,75.4572,75.5369,75.3575,75.3675,34460.0
2025-05-27 15:50:00,75.63,75.79,75.56,75.74,169057.0,75.3775,75.5369,75.3077,75.4871,169057.0
2025-05-28 09:30:00,75.91,76.69,75.8,76.41,39649.0,75.6565,76.4339,75.5469,76.1549,39649.0
2025-05-28 09:40:00,76.51,76.68,76.29,76.29,24070.0,76.2545,76.424,76.0353,76.0353,24070.0
2025-05-28 09:50:00,76.29,76.29,76.12,76.19,38393.0,76.0353,76.0353,75.8658,75.9356,38393.0
2025-05-28 10:00:00,76.19,76.38,76.13,76.36,22666.0,75.9356,76.125,75.8758,76.105,22666.0
2025-05-28 10:10:00,76.31,76.34,75.85,75.88,18647.0,76.0552,76.0851,75.5967,75.6266,18647.0
2025-05-28 10:20:00,75.86,75.9,75.66,75.72,54885.0,75.6067,75.6466,75.4074,75.4672,54885.0
2025-05-28 10:30:00,75.78,75.87,75.6,75.69,18065.0,75.527,75.6167,75.3476,75.4373,18065.0
2025-05-28 10:40:00,75.67,75.71,75.51,75.56,10942.0,75.4173,75.4572,75.2579,75.3077,10942.0
2025-05-28 10:50:00,75.56,75.56,75.27,75.53,10660.0,75.3077,75.3077,75.0187,75.2778,10660.0
2025-05-28 11:00:00,75.53,75.66,75.47,75.52,8672.0,75.2778,75.4074,75.218,75.2678,8672.0
2025-05-28 11:10:00,75.53,75.57,75.38,75.47,36368.0,75.2778,75.3177,75.1283,75.218,36368.0
2025-05-28 11:20:00,75.48,75.52,75.25,75.31,13415.0,75.228,75.2678,74.9987,75.0585,13415.0
2025-05-28 11:30:00,75.25,75.36,75.12,75.31,19954.0,74.9987,75.1084,74.8692,75.0585,19954.0
2025-05-28 11:40:00,75.31,75.42,75.28,75.42,9045.0,75.0585,75.1682,75.0286,75.1682,9045.0
2025-05-28 11:50:00,75.4,75.5,75.34,75.34,5375.0,75.1482,75.2479,75.0884,75.0884,5375.0
2025-05-28 12:00:00,75.39,75.64,75.38,75.64,8865.0,75.1383,75.3874,75.1283,75.3874,8865.0
2025-05-28 12:10:00,75.57,75.7,75.55,75.59,10671.0,75.3177,75.4472,75.2977,75.3376,10671.0
2025-05-28 12:20:00,75.58,75.68,75.53,75.61,5649.0,75.3276,75.4273,75.2778,75.3575,5649.0
2025-05-28 12:30:00,75.61,75.73,75.53,75.67,15427.0,75.3575,75.4771,75.2778,75.4173,15427.0
2025-05-28 12:40:00,75.69,75.73,75.63,75.73,7892.0,75.4373,75.4771,75.3775,75.4771,7892.0
2025-05-28 12:50:00,75.72,75.77,75.66,75.76,13152.0,75.4672,75.517,75.4074,75.507,13152.0
2025-05-28 13:00:00,75.74,75.85,75.68,75.8,9552.0,75.4871,75.5967,75.4273,75.5469,9552.0
2025-05-28 13:10:00,75.79,75.85,75.76,75.8,13554.0,75.5369,75.5967,75.507,75.5469,13554.0
2025-05-28 13:20:00,75.77,75.81,75.6,75.6,16301.0,75.517,75.5569,75.3476,75.3476,16301.0
2025-05-28 13:30:00,75.61,75.62,75.54,75.58,6201.0,75.3575,75.3675,75.2878,75.3276,6201.0
2025-05-28 13:40:00,75.54,75.54,75.42,75.47,16300.0,75.2878,75.2878,75.1682,75.218,16300.0
2025-05-28 13:50:00,75.47,75.49,75.29,75.34,14083.0,75.218,75.2379,75.0386,75.0884,14083.0
2025-05-28 14:00:00,75.31,75.53,75.31,75.45,17920.0,75.0585,75.2778,75.0585,75.1981,17920.0
2025-05-28 14:10:00,75.43,75.53,75.42,75.43,14835.0,75.1781,75.2778,75.1682,75.1781,14835.0
2025-05-28 14:20:00,75.42,75.48,75.39,75.46,12847.0,75.1682,75.228,75.1383,75.208,12847.0
2025-05-28 14:30:00,75.49,75.54,75.46,75.5,12500.0,75.2379,75.2878,75.208,75.2479,12500.0
2025-05-28 14:40:00,75.48,75.51,75.45,75.46,14995.0,75.228,75.2579,75.1981,75.208,14995.0
2025-05-28 14:50:00,75.45,75.48,75.15,75.31,36831.0,75.1981,75.228,74.8991,75.0585,36831.0
2025-05-28 15:00:00,75.34,75.44,75.28,75.4,14218.0,75.0884,75.1881,75.0286,75.1482,14218.0
2025-05-28 15:10:00,75.41,75.46,75.27,75.39,29173.0,75.1582,75.208,75.0187,75.1383,29173.0
2025-05-28 15:20:00,75.38,75.4,75.27,75.31,25836.0,75.1283,75.1482,75.0187,75.0585,25836.0
2025-05-28 15:30:00,75.29,75.35,75.21,75.23,39879.0,75.0386,75.0984,74.9589,74.9788,39879.0
2025-05-28 15:40:00,75.23,75.28,75.18,75.21,45845.0,74.9788,75.0286,74.929,74.9589,45845.0
2025-05-28 15:50:00,75.2,75.2,74.86,74.99,258059.0,74.9489,74.9489,74.61,74.7396,258059.0
2025-05-29 09:30:00,75.67,75.67,75.12,75.53,18584.0,75.4173,75.4173,74.8692,75.2778,18584.0
2025-05-29 09:40:00,75.41,75.5,75.15,75.44,17143.0,75.1582,75.2479,74.8991,75.1881,17143.0
2025-05-29 09:50:00,75.36,75.55,75.22,75.42,11824.0,75.1084,75.2977,74.9688,75.1682,11824.0
2025-05-29 10:00:00,75.42,75.76,75.36,75.39,22091.0,75.1682,75.507,75.1084,75.1383,22091.0
2025-05-29 10:10:00,75.39,75.53,75.23,75.24,21545.0,75.1383,75.2778,74.9788,74.9888,21545.0
2025-05-29 10:20:00,75.27,75.49,75.23,75.46,15839.0,75.0187,75.2379,74.9788,75.208,15839.0
2025-05-29 10:30:00,75.47,75.5,75.24,75.33,29358.0,75.218,75.2479,74.9888,75.0785,29358.0
2025-05-29 10:40:00,75.31,75.32,75.12,75.15,8841.0,75.0585,75.0685,74.8692,74.8991,8841.0
2025-05-29 10:50:00,75.1,75.32,75.06,75.31,7973.0,74.8492,75.0685,74.8094,75.0585,7973.0
2025-05-29 11:00:00,75.31,75.31,75.15,75.19,12702.0,75.0585,75.0585,74.8991,74.9389,12702.0
2025-05-29 11:10:00,75.17,75.31,75.16,75.23,21850.0,74.919,75.0585,74.909,74.9788,21850.0
2025-05-29 11:20:00,75.19,75.47,75.19,75.43,10359.0,74.9389,75.218,74.9389,75.1781,10359.0
2025-05-29 11:30:00,75.44,75.44,75.1,75.17,9690.0,75.1881,75.1881,74.8492,74.919,9690.0
2025-05-29 11:40:00,75.1,75.26,75.09,75.17,5892.0,74.8492,75.0087,74.8393,74.919,5892.0
2025-05-29 11:50:00,75.16,75.32,74.72,74.81,14679.0,74.909,75.0685,74.4705,74.5602,14679.0
2025-05-29 12:00:00,74.8,74.99,74.68,74.95,5843.0,74.5502,74.7396,74.4306,74.6997,5843.0
2025-05-29 12:10:00,74.98,75.15,74.95,75.11,14156.0,74.7296,74.8991,74.6997,74.8592,14156.0
2025-05-29 12:20:00,75.1,75.17,75.02,75.14,14600.0,74.8492,74.919,74.7695,74.8891,14600.0
2025-05-29 12:30:00,75.13,75.24,75.12,75.2,13312.0,74.8791,74.9888,74.8692,74.9489,13312.0
2025-05-29 12:40:00,75.2,75.36,75.17,75.25,50083.0,74.9489,75.1084,74.919,74.9987,50083.0
2025-05-29 12:50:00,75.25,75.42,75.22,75.41,10342.0,74.9987,75.1682,74.9688,75.1582,10342.0
2025-05-29 13:00:00,75.38,75.49,75.28,75.32,31238.0,75.1283,75.2379,75.0286,75.0685,31238.0
2025-05-29 13:10:00,75.32,75.33,75.22,75.26,25344.0,75.0685,75.0785,74.9688,75.0087,25344.0
2025-05-29 13:20:00,75.26,75.31,75.18,75.21,25543.0,75.0087,75.0585,74.929,74.9589,25543.0
2025-05-29 13:30:00,75.21,75.32,75.17,75.3,30004.0,74.9589,75.0685,74.919,75.0486,30004.0
2025-05-29 13:40:00,75.31,75.34,75.25,75.27,30277.0,75.0585,75.0884,74.9987,75.0187,30277.0
2025-05-29 13:50:00,75.27,75.38,75.22,75.26,46240.0,75.0187,75.1283,74.9688,75.0087,46240.0
2025-05-29 14:00:00,75.26,75.43,75.25,75.36,44803.0,75.0087,75.1781,74.9987,75.1084,44803.0
2025-05-29 14:10:00,75.36,75.39,75.29,75.31,27429.0,75.1084,75.1383,75.0386,75.0585,27429.0
2025-05-29 14:20:00,75.29,75.42,75.25,75.35,25689.0,75.0386,75.1682,74.9987,75.0984,25689.0
2025-05-29 14:30:00,75.35,75.48,75.35,75.47,27320.0,75.0984,75.228,75.0984,75.218,27320.0
2025-05-29 14:40:00,75.46,75.62,75.46,75.61,43463.0,75.208,75.3675,75.208,75.3575,43463.0
2025-05-29 14:50:00,75.62,75.65,75.47,75.56,56844.0,75.3675,75.3974,75.218,75.3077,56844.0
2025-05-29 15:00:00,75.58,75.86,75.58,75.85,42493.0,75.3276,75.6067,75.3276,75.5967,42493.0
2025-05-29 15:10:00,75.87,75.93,75.81,75.89,26807.0,75.6167,75.6765,75.5569,75.6366,26807.0
2025-05-29 15:20:00,75.89,75.92,75.71,75.73,33628.0,75.6366,75.6665,75.4572,75.4771,33628.0
2025-05-29 15:30:00,75.71,75.86,75.63,75.66,39754.0,75.4572,75.6067,75.3775,75.4074,39754.0
2025-05-29 15:40:00,75.66,75.78,75.64,75.65,70924.0,75.4074,75.527,75.3874,75.3974,70924.0
2025-05-29 15:50:00,75.68,75.87,75.59,75.83,267106.0,75.4273,75.6167,75.3376,75.5768,267106.0
2025-05-30 09:30:00,75.4,75.42,74.51,74.95,51309.0,75.1482,75.1682,74.2612,74.6997,51309.0
2025-05-30 09:40:00,75.01,75.34,74.85,75.14,19307.0,74.7595,75.0884,74.6001,74.8891,19307.0
2025-05-30 09:50:00,75.13,75.31,75.05,75.06,12843.0,74.8791,75.0585,74.7994,74.8094,12843.0
2025-05-30 10:00:00,75.12,75.32,75.11,75.29,25927.0,74.8692,75.0685,74.8592,75.0386,25927.0
2025-05-30 10:10:00,75.27,75.31,75.11,75.13,14537.0,75.0187,75.0585,74.8592,74.8791,14537.0
2025-05-30 10:20:00,75.13,75.23,75.03,75.23,24668.0,74.8791,74.9788,74.7795,74.9788,24668.0
2025-05-30 10:30:00,75.22,75.4,75.22,75.38,15735.0,74.9688,75.1482,74.9688,75.1283,15735.0
2025-05-30 10:40:00,75.36,75.36,75.1,75.17,11709.0,75.1084,75.1084,74.8492,74.919,11709.0
2025-05-30 10:50:00,75.14,75.25,75.05,75.1,11710.0,74.8891,74.9987,74.7994,74.8492,11710.0
2025-05-30 11:00:00,75.08,75.32,75.08,75.24,7496.0,74.8293,75.0685,74.8293,74.9888,7496.0
2025-05-30 11:10:00,75.21,75.26,75.07,75.09,7797.0,74.9589,75.0087,74.8193,74.8393,7797.0
2025-05-30 11:20:00,75.13,75.25,75.09,75.22,10425.0,74.8791,74.9987,74.8393,74.9688,10425.0
2025-05-30 11:30:00,75.22,75.22,74.98,75.08,38889.0,74.9688,74.9688,74.7296,74.8293,38889.0
2025-05-30 11:40:00,75.08,75.11,74.97,75.09,27089.0,74.8293,74.8592,74.7197,74.8393,27089.0
2025-05-30 11:50:00,75.1,75.19,75.04,75.05,56011.0,74.8492,74.9389,74.7894,74.7994,56011.0
2025-05-30 12:00:00,75.02,75.32,75.02,75.31,30466.0,74.7695,75.0685,74.7695,75.0585,30466.0
2025-05-30 12:10:00,75.32,75.35,75.19,75.23,22786.0,75.0685,75.0984,74.9389,74.9788,22786.0
2025-05-30 12:20:00,75.23,75.3,74.95,75.0,48121.0,74.9788,75.0486,74.6997,74.7496,48121.0
2025-05-30 12:30:00,75.05,75.09,74.79,75.08,25684.0,74.7994,74.8393,74.5403,74.8293,25684.0
2025-05-30 12:40:00,75.12,75.12,74.82,74.86,15495.0,74.8692,74.8692,74.5702,74.61,15495.0
2025-05-30 12:50:00,74.83,74.87,74.74,74.78,16211.0,74.5801,74.62,74.4904,74.5303,16211.0
2025-05-30 13:00:00,74.78,74.86,74.73,74.76,11074.0,74.5303,74.61,74.4805,74.5104,11074.0
2025-05-30 13:10:00,74.79,74.79,74.57,74.73,11443.0,74.5403,74.5403,74.321,74.4805,11443.0
2025-05-30 13:20:00,74.69,74.71,74.56,74.65,10631.0,74.4406,74.4605,74.311,74.4007,10631.0
2025-05-30 13:30:00,74.67,74.8,74.65,74.75,8518.0,74.4207,74.5502,74.4007,74.5004,8518.0
2025-05-30 13:40:00,74.78,74.83,74.71,74.73,7622.0,74.5303,74.5801,74.4605,74.4805,7622.0
2025-05-30 13:50:00,74.75,74.95,74.74,74.76,21581.0,74.5004,74.6997,74.4904,74.5104,21581.0
2025-05-30 14:00:00,74.77,75.19,74.76,75.19,68781.0,74.5203,74.9389,74.5104,74.9389,68781.0
2025-05-30 14:10:00,75.19,75.3,75.14,75.3,18564.0,74.9389,75.0486,74.8891,75.0486,18564.0
2025-05-30 14:20:00,75.29,75.35,75.25,75.31,8596.0,75.0386,75.0984,74.9987,75.0585,8596.0
2025-05-30 14:30:00,75.33,75.33,75.17,75.23,17248.0,75.0785,75.0785,74.919,74.9788,17248.0
2025-05-30 14:40:00,75.24,75.29,75.17,75.29,10389.0,74.9888,75.0386,74.919,75.0386,10389.0
2025-05-30 14:50:00,75.28,75.3,75.19,75.28,22625.0,75.0286,75.0486,74.9389,75.0286,22625.0
2025-05-30 15:00:00,75.28,75.47,75.26,75.42,33080.0,75.0286,75.218,75.0087,75.1682,33080.0
2025-05-30 15:10:00,75.41,75.61,75.41,75.58,29266.0,75.1582,75.3575,75.1582,75.3276,29266.0
2025-05-30 15:20:00,75.58,75.66,75.5,75.64,35392.0,75.3276,75.4074,75.2479,75.3874,35392.0
2025-05-30 15:30:00,75.62,75.78,75.49,75.68,62264.0,75.3675,75.527,75.2379,75.4273,62264.0
2025-05-30 15:40:00,75.67,75.69,75.45,75.5,75640.0,75.4173,75.4373,75.1981,75.2479,75640.0
2025-05-30 15:50:00,75.49,75.62,75.23,75.55,392648.0,75.2379,75.3675,74.9788,75.2977,392648.0
2025-06-02 09:30:00,74.58,75.03,74.26,74.34,45031.0,74.331,74.7795,74.012,74.0918,45031.0
2025-06-02 09:40:00,74.34,74.46,73.89,74.04,34740.0,74.0918,74.2114,73.6433,73.7928,34740.0
2025-06-02 09:50:00,74.0,74.13,73.75,74.02,31157.0,73.7529,73.8825,73.5037,73.7728,31157.0
2025-06-02 10:00:00,74.02,74.11,73.69,74.07,30421.0,73.7728,73.8625,73.4439,73.8227,30421.0
2025-06-02 10:10:00,73.99,74.17,73.9,73.95,21881.0,73.7429,73.9223,73.6532,73.7031,21881.0
2025-06-02 10:20:00,73.92,74.32,73.92,74.31,11767.0,73.6732,74.0718,73.6732,74.0619,11767.0
2025-06-02 10:30:00,74.31,74.36,74.03,74.06,21935.0,74.0619,74.1117,73.7828,73.8127,21935.0
2025-06-02 10:40:00,74.02,74.21,73.93,74.18,12347.0,73.7728,73.9622,73.6831,73.9323,12347.0
2025-06-02 10:50:00,74.2,74.24,74.06,74.1,13533.0,73.9522,73.9921,73.8127,73.8526,13533.0
2025-06-02 11:00:00,74.12,74.16,73.95,74.0,35303.0,73.8725,73.9124,73.7031,73.7529,35303.0
2025-06-02 11:10:00,74.04,74.15,74.0,74.14,15233.0,73.7928,73.9024,73.7529,73.8924,15233.0
2025-06-02 11:20:00,74.14,74.21,73.99,74.0,20136.0,73.8924,73.9622,73.7429,73.7529,20136.0
2025-06-02 11:30:00,74.01,74.03,73.85,73.93,20067.0,73.7629,73.7828,73.6034,73.6831,20067.0
2025-06-02 11:40:00,73.93,74.11,73.89,74.07,16300.0,73.6831,73.8625,73.6433,73.8227,16300.0
2025-06-02 11:50:00,74.08,74.23,74.07,74.17,16832.0,73.8326,73.9821,73.8227,73.9223,16832.0
2025-06-02 12:00:00,74.2,74.27,74.0,74.27,42512.0,73.9522,74.022,73.7529,74.022,42512.0
2025-06-02 12:10:00,74.28,74.4,74.27,74.34,17036.0,74.032,74.1516,74.022,74.0918,17036.0
2025-06-02 12:20:00,74.34,74.38,74.25,74.35,10435.0,74.0918,74.1316,74.0021,74.1017,10435.0
2025-06-02 12:30:00,74.37,74.46,74.37,74.42,8367.0,74.1217,74.2114,74.1217,74.1715,8367.0
2025-06-02 12:40:00,74.42,74.45,74.32,74.33,11835.0,74.1715,74.2014,74.0718,74.0818,11835.0
2025-06-02 12:50:00,74.33,74.54,74.32,74.49,4729.0,74.0818,74.2911,74.0718,74.2413,4729.0
2025-06-02 13:00:00,74.49,74.56,74.48,74.54,9900.0,74.2413,74.311,74.2313,74.2911,9900.0
2025-06-02 13:10:00,74.56,74.63,74.52,74.6,14141.0,74.311,74.3808,74.2712,74.3509,14141.0
2025-06-02 13:20:00,74.6,74.6,74.48,74.54,32324.0,74.3509,74.3509,74.2313,74.2911,32324.0
2025-06-02 13:30:00,74.55,74.62,74.44,74.45,9873.0,74.3011,74.3708,74.1914,74.2014,9873.0
2025-06-02 13:40:00,74.47,74.49,74.42,74.48,6665.0,74.2213,74.2413,74.1715,74.2313,6665.0
2025-06-02 13:50:00,74.48,74.58,74.46,74.58,15707.0,74.2313,74.331,74.2114,74.331,15707.0
2025-06-02 14:00:00,74.53,74.58,74.37,74.39,20696.0,74.2811,74.331,74.1217,74.1416,20696.0
2025-06-02 14:10:00,74.4,74.62,74.39,74.55,11522.0,74.1516,74.3708,74.1416,74.3011,11522.0
2025-06-02 14:20:00,74.55,74.71,74.54,74.63,16610.0,74.3011,74.4605,74.2911,74.3808,16610.0
2025-06-02 14:30:00,74.62,74.72,74.62,74.72,6914.0,74.3708,74.4705,74.3708,74.4705,6914.0
2025-06-02 14:40:00,74.7,74.72,74.66,74.66,8859.0,74.4506,74.4705,74.4107,74.4107,8859.0
2025-06-02 14:50:00,74.66,74.8,74.66,74.79,14582.0,74.4107,74.5502,74.4107,74.5403,14582.0
2025-06-02 15:00:00,74.78,74.86,74.78,74.86,18551.0,74.5303,74.61,74.5303,74.61,18551.0
2025-06-02 15:10:00,74.84,74.84,74.79,74.84,16077.0,74.5901,74.5901,74.5403,74.5901,16077.0
2025-06-02 15:20:00,74.83,74.91,74.83,74.88,23765.0,74.5801,74.6599,74.5801,74.63,23765.0
2025-06-02 15:30:00,74.86,74.91,74.85,74.87,28350.0,74.61,74.6599,74.6001,74.62,28350.0
2025-06-02 15:40:00,74.86,74.89,74.76,74.8,42788.0,74.61,74.6399,74.5104,74.5502,42788.0
2025-06-02 15:50:00,74.83,74.95,74.79,74.9,203826.0,74.5801,74.6997,74.5403,74.6499,203826.0
2025-06-03 09:30:00,74.98,75.23,74.32,74.46,62883.0,74.7296,74.9788,74.0718,74.2114,62883.0
2025-06-03 09:40:00,74.46,74.52,73.82,74.02,26952.0,74.2114,74.2712,73.5735,73.7728,26952.0
2025-06-03 09:50:00,74.02,74.31,73.93,74.22,22168.0,73.7728,74.0619,73.6831,73.9722,22168.0
2025-06-03 10:00:00,74.21,74.61,74.2,74.49,26941.0,73.9622,74.3609,73.9522,74.2413,26941.0
2025-06-03 10:10:00,74.51,74.69,74.5,74.69,12554.0,74.2612,74.4406,74.2512,74.4406,12554.0
2025-06-03 10:20:00,74.7,75.16,74.66,75.16,14536.0,74.4506,74.909,74.4107,74.909,14536.0
2025-06-03 10:30:00,75.16,75.25,75.0,75.14,24668.0,74.909,74.9987,74.7496,74.8891,24668.0
2025-06-03 10:40:00,75.1,75.13,74.93,75.11,11650.0,74.8492,74.8791,74.6798,74.8592,11650.0
2025-06-03 10:50:00,75.13,75.27,75.04,75.16,18371.0,74.8791,75.0187,74.7894,74.909,18371.0
2025-06-03 11:00:00,75.21,75.45,75.21,75.33,6717.0,74.9589,75.1981,74.9589,75.0785,6717.0
2025-06-03 11:10:00,75.31,75.4,75.28,75.29,13300.0,75.0585,75.1482,75.0286,75.0386,13300.0
2025-06-03 11:20:00,75.31,75.54,75.31,75.42,10035.0,75.0585,75.2878,75.0585,75.1682,10035.0
2025-06-03 11:30:00,75.45,75.57,75.45,75.53,9015.0,75.1981,75.3177,75.1981,75.2778,9015.0
2025-06-03 11:40:00,75.53,75.54,75.3,75.45,17711.0,75.2778,75.2878,75.0486,75.1981,17711.0
2025-06-03 11:50:00,75.45,75.57,75.38,75.56,6227.0,75.1981,75.3177,75.1283,75.3077,6227.0
2025-06-03 12:00:00,75.54,75.59,75.46,75.48,9477.0,75.2878,75.3376,75.208,75.228,9477.0
2025-06-03 12:10:00,75.5,75.62,75.45,75.58,6963.0,75.2479,75.3675,75.1981,75.3276,6963.0
2025-06-03 12:20:00,75.58,75.67,75.53,75.63,17237.0,75.3276,75.4173,75.2778,75.3775,17237.0
2025-06-03 12:30:00,75.66,75.72,75.59,75.64,14320.0,75.4074,75.4672,75.3376,75.3874,14320.0
2025-06-03 12:40:00,75.64,75.67,75.61,75.64,6053.0,75.3874,75.4173,75.3575,75.3874,6053.0
2025-06-03 12:50:00,75.66,75.71,75.65,75.68,11091.0,75.4074,75.4572,75.3974,75.4273,11091.0
2025-06-03 13:00:00,75.68,75.7,75.6,75.69,12297.0,75.4273,75.4472,75.3476,75.4373,12297.0
2025-06-03 13:10:00,75.69,75.75,75.69,75.72,8022.0,75.4373,75.4971,75.4373,75.4672,8022.0
2025-06-03 13:20:00,75.73,75.75,75.69,75.73,5529.0,75.4771,75.4971,75.4373,75.4771,5529.0
2025-06-03 13:30:00,75.73,75.78,75.7,75.75,7212.0,75.4771,75.527,75.4472,75.4971,7212.0
2025-06-03 13:40:00,75.72,75.75,75.67,75.74,5272.0,75.4672,75.4971,75.4173,75.4871,5272.0
2025-06-03 13:50:00,75.72,75.81,75.72,75.78,12496.0,75.4672,75.5569,75.4672,75.527,12496.0
2025-06-03 14:00:00,75.78,75.79,75.6,75.79,20667.0,75.527,75.5369,75.3476,75.5369,20667.0
2025-06-03 14:10:00,75.8,75.8,75.67,75.79,10817.0,75.5469,75.5469,75.4173,75.5369,10817.0
2025-06-03 14:20:00,75.77,75.79,75.66,75.78,10962.0,75.517,75.5369,75.4074,75.527,10962.0
2025-06-03 14:30:00,75.8,75.85,75.75,75.82,14126.0,75.5469,75.5967,75.4971,75.5668,14126.0
2025-06-03 14:40:00,75.81,75.9,75.78,75.85,8034.0,75.5569,75.6466,75.527,75.5967,8034.0
2025-06-03 14:50:00,75.87,75.88,75.73,75.79,20195.0,75.6167,75.6266,75.4771,75.5369,20195.0
2025-06-03 15:00:00,75.8,75.8,75.73,75.77,10238.0,75.5469,75.5469,75.4771,75.517,10238.0
2025-06-03 15:10:00,75.76,75.9,75.68,75.9,23276.0,75.507,75.6466,75.4273,75.6466,23276.0
2025-06-03 15:20:00,75.89,75.89,75.74,75.77,14190.0,75.6366,75.6366,75.4871,75.517,14190.0
2025-06-03 15:30:00,75.77,75.99,75.75,75.95,35742.0,75.517,75.7363,75.4971,75.6964,35742.0
2025-06-03 15:40:00,75.95,75.95,75.73,75.74,39306.0,75.6964,75.6964,75.4771,75.4871,39306.0
2025-06-03 15:50:00,75.72,75.85,75.66,75.77,314284.0,75.4672,75.5967,75.4074,75.517,314284.0
2025-06-04 09:30:00,76.04,76.72,75.91,76.67,26387.0,75.7861,76.4638,75.6565,76.414,26387.0
2025-06-04 09:40:00,76.63,76.89,76.35,76.89,25643.0,76.3741,76.6333,76.0951,76.6333,25643.0
2025-06-04 09:50:00,76.9,77.09,76.83,76.99,40406.0,76.6432,76.8326,76.5735,76.7329,40406.0
2025-06-04 10:00:00,76.98,77.11,76.53,76.7,30531.0,76.723,76.8525,76.2745,76.4439,30531.0
2025-06-04 10:10:00,76.66,76.92,76.63,76.86,21245.0,76.404,76.6632,76.3741,76.6034,21245.0
2025-06-04 10:20:00,76.85,77.14,76.79,77.03,20531.0,76.5934,76.8824,76.5336,76.7728,20531.0
2025-06-04 10:30:00,77.05,77.05,76.91,76.96,15062.0,76.7927,76.7927,76.6532,76.703,15062.0
2025-06-04 10:40:00,76.92,76.98,76.81,76.85,25578.0,76.6632,76.723,76.5535,76.5934,25578.0
2025-06-04 10:50:00,76.86,76.88,76.73,76.81,19318.0,76.6034,76.6233,76.4738,76.5535,19318.0
2025-06-04 11:00:00,76.81,76.94,76.78,76.87,18804.0,76.5535,76.6831,76.5236,76.6133,18804.0
2025-06-04 11:10:00,76.86,76.94,76.69,76.71,19795.0,76.6034,76.6831,76.4339,76.4539,19795.0
2025-06-04 11:20:00,76.7,76.74,76.53,76.58,13671.0,76.4439,76.4838,76.2745,76.3243,13671.0
2025-06-04 11:30:00,76.53,76.65,76.42,76.65,24341.0,76.2745,76.3941,76.1648,76.3941,24341.0
2025-06-04 11:40:00,76.65,76.85,76.61,76.84,13854.0,76.3941,76.5934,76.3542,76.5834,13854.0
2025-06-04 11:50:00,76.84,76.9,76.64,76.69,14088.0,76.5834,76.6432,76.3841,76.4339,14088.0
2025-06-04 12:00:00,76.68,76.77,76.64,76.7,10956.0,76.424,76.5137,76.3841,76.4439,10956.0
2025-06-04 12:10:00,76.69,76.69,76.56,76.63,12847.0,76.4339,76.4339,76.3044,76.3741,12847.0
2025-06-04 12:20:00,76.6,76.6,76.4,76.49,11602.0,76.3442,76.3442,76.1449,76.2346,11602.0
2025-06-04 12:30:00,76.49,76.6,76.48,76.5,15903.0,76.2346,76.3442,76.2246,76.2446,15903.0
2025-06-04 12:40:00,76.52,76.58,76.46,76.58,8681.0,76.2645,76.3243,76.2047,76.3243,8681.0
2025-06-04 12:50:00,76.58,76.64,76.56,76.61,11331.0,76.3243,76.3841,76.3044,76.3542,11331.0
2025-06-04 13:00:00,76.66,76.73,76.66,76.71,9312.0,76.404,76.4738,76.404,76.4539,9312.0
2025-06-04 13:10:00,76.72,76.9,76.71,76.84,16218.0,76.4638,76.6432,76.4539,76.5834,16218.0
2025-06-04 13:20:00,76.85,76.88,76.81,76.83,11118.0,76.5934,76.6233,76.5535,76.5735,11118.0
2025-06-04 13:30:00,76.83,76.9,76.81,76.87,13398.0,76.5735,76.6432,76.5535,76.6133,13398.0
2025-06-04 13:40:00,76.86,76.93,76.8,76.92,24994.0,76.6034,76.6731,76.5436,76.6632,24994.0
2025-06-04 13:50:00,76.89,76.9,76.65,76.71,17777.0,76.6333,76.6432,76.3941,76.4539,17777.0
2025-06-04 14:00:00,76.72,76.9,76.72,76.89,21495.0,76.4638,76.6432,76.4638,76.6333,21495.0
2025-06-04 14:10:00,76.88,76.91,76.78,76.84,13091.0,76.6233,76.6532,76.5236,76.5834,13091.0
2025-06-04 14:20:00,76.86,76.95,76.82,76.91,23152.0,76.6034,76.6931,76.5635,76.6532,23152.0
2025-06-04 14:30:00,76.89,76.91,76.67,76.73,18807.0,76.6333,76.6532,76.414,76.4738,18807.0
2025-06-04 14:40:00,76.73,76.78,76.68,76.71,20155.0,76.4738,76.5236,76.424,76.4539,20155.0
2025-06-04 14:50:00,76.7,76.74,76.65,76.66,20232.0,76.4439,76.4838,76.3941,76.404,20232.0
2025-06-04 15:00:00,76.65,76.73,76.61,76.68,20395.0,76.3941,76.4738,76.3542,76.424,20395.0
2025-06-04 15:10:00,76.7,76.71,76.63,76.69,22620.0,76.4439,76.4539,76.3741,76.4339,22620.0
2025-06-04 15:20:00,76.7,76.74,76.61,76.63,25405.0,76.4439,76.4838,76.3542,76.3741,25405.0
2025-06-04 15:30:00,76.64,76.79,76.64,76.68,41072.0,76.3841,76.5336,76.3841,76.424,41072.0
2025-06-04 15:40:00,76.67,76.68,76.54,76.55,47736.0,76.414,76.424,76.2844,76.2944,47736.0
2025-06-04 15:50:00,76.54,76.78,76.52,76.65,287838.0,76.2844,76.5236,76.2645,76.3941,287838.0
2025-06-05 09:30:00,76.4,77.05,76.4,77.0,22910.0,76.1449,76.7927,76.1449,76.7429,22910.0
2025-06-05 09:40:00,76.93,76.94,76.42,76.64,7510.0,76.6731,76.6831,76.1648,76.3841,7510.0
2025-06-05 09:50:00,76.67,76.74,76.0,76.09,27479.0,76.414,76.4838,75.7462,75.8359,27479.0
2025-06-05 10:00:00,76.19,76.45,76.12,76.28,14135.0,75.9356,76.1947,75.8658,76.0253,14135.0
2025-06-05 10:10:00,76.3,76.55,76.3,76.45,5818.0,76.0452,76.2944,76.0452,76.1947,5818.0
2025-06-05 10:20:00,76.53,76.72,76.46,76.59,8731.0,76.2745,76.4638,76.2047,76.3343,8731.0
2025-06-05 10:30:00,76.58,76.58,76.14,76.44,14740.0,76.3243,76.3243,75.8858,76.1848,14740.0
2025-06-05 10:40:00,76.32,76.69,76.32,76.52,6865.0,76.0652,76.4339,76.0652,76.2645,6865.0
2025-06-05 10:50:00,76.51,76.63,76.42,76.63,7023.0,76.2545,76.3741,76.1648,76.3741,7023.0
2025-06-05 11:00:00,76.61,76.68,76.44,76.51,12105.0,76.3542,76.424,76.1848,76.2545,12105.0
2025-06-05 11:10:00,76.51,76.63,76.43,76.62,15844.0,76.2545,76.3741,76.1748,76.3642,15844.0
2025-06-05 11:20:00,76.58,76.68,76.5,76.67,9001.0,76.3243,76.424,76.2446,76.414,9001.0
2025-06-05 11:30:00,76.67,76.78,76.67,76.75,4043.0,76.414,76.5236,76.414,76.4937,4043.0
2025-06-05 11:40:00,76.74,76.88,76.7,76.77,10747.0,76.4838,76.6233,76.4439,76.5137,10747.0
2025-06-05 11:50:00,76.79,76.95,76.78,76.91,5690.0,76.5336,76.6931,76.5236,76.6532,5690.0
2025-06-05 12:00:00,76.9,76.94,76.81,76.81,5674.0,76.6432,76.6831,76.5535,76.5535,5674.0
2025-06-05 12:10:00,76.85,76.9,76.72,76.82,7369.0,76.5934,76.6432,76.4638,76.5635,7369.0
2025-06-05 12:20:00,76.81,76.89,76.75,76.89,7273.0,76.5535,76.6333,76.4937,76.6333,7273.0
2025-06-05 12:30:00,76.9,76.9,76.78,76.79,6825.0,76.6432,76.6432,76.5236,76.5336,6825.0
2025-06-05 12:40:00,76.83,76.86,76.42,76.44,15728.0,76.5735,76.6034,76.1648,76.1848,15728.0
2025-06-05 12:50:00,76.43,76.52,76.26,76.41,21496.0,76.1748,76.2645,76.0054,76.1549,21496.0
2025-06-05 13:00:00,76.4,76.61,76.33,76.61,6775.0,76.1449,76.3542,76.0751,76.3542,6775.0
2025-06-05 13:10:00,76.57,76.64,76.55,76.6,10659.0,76.3143,76.3841,76.2944,76.3442,10659.0
2025-06-05 13:20:00,76.6,76.66,76.45,76.51,17287.0,76.3442,76.404,76.1947,76.2545,17287.0
2025-06-05 13:30:00,76.56,76.67,76.54,76.65,13468.0,76.3044,76.414,76.2844,76.3941,13468.0
2025-06-05 13:40:00,76.62,76.69,76.57,76.57,15171.0,76.3642,76.4339,76.3143,76.3143,15171.0
2025-06-05 13:50:00,76.56,76.61,76.45,76.45,19984.0,76.3044,76.3542,76.1947,76.1947,19984.0
2025-06-05 14:00:00,76.48,76.49,76.2,76.25,14477.0,76.2246,76.2346,75.9456,75.9954,14477.0
2025-06-05 14:10:00,76.24,76.28,76.03,76.16,21192.0,75.9854,76.0253,75.7761,75.9057,21192.0
2025-06-05 14:20:00,76.18,76.32,76.18,76.25,19958.0,75.9256,76.0652,75.9256,75.9954,19958.0
2025-06-05 14:30:00,76.27,76.37,76.21,76.26,17843.0,76.0153,76.115,75.9555,76.0054,17843.0
2025-06-05 14:40:00,76.28,76.31,76.19,76.23,14809.0,76.0253,76.0552,75.9356,75.9755,14809.0
2025-06-05 14:50:00,76.22,76.29,76.13,76.16,14318.0,75.9655,76.0353,75.8758,75.9057,14318.0
2025-06-05 15:00:00,76.17,76.25,76.14,76.19,10465.0,75.9157,75.9954,75.8858,75.9356,10465.0
2025-06-05 15:10:00,76.19,76.19,75.48,75.57,22577.0,75.9356,75.9356,75.228,75.3177,22577.0
2025-06-05 15:20:00,75.55,75.81,75.4,75.81,32400.0,75.2977,75.5569,75.1482,75.5569,32400.0
2025-06-05 15:30:00,75.8,76.29,75.78,76.19,67244.0,75.5469,76.0353,75.527,75.9356,67244.0
2025-06-05 15:40:00,76.2,76.21,76.0,76.06,51512.0,75.9456,75.9555,75.7462,75.806,51512.0
2025-06-05 15:50:00,76.05,76.08,75.91,76.01,144798.0,75.7961,75.826,75.6565,75.7562,144798.0
2025-06-06 09:30:00,77.73,77.73,76.6,76.71,67729.0,77.4705,77.4705,76.3442,76.4539,67729.0
2025-06-06 09:40:00,76.72,76.81,76.48,76.59,10692.0,76.4638,76.5535,76.2246,76.3343,10692.0
2025-06-06 09:50:00,76.53,76.59,76.23,76.42,11646.0,76.2745,76.3343,75.9755,76.1648,11646.0
2025-06-06 10:00:00,76.47,76.73,76.28,76.63,19584.0,76.2147,76.4738,76.0253,76.3741,19584.0
2025-06-06 10:10:00,76.63,76.63,76.44,76.55,6668.0,76.3741,76.3741,76.1848,76.2944,6668.0
2025-06-06 10:20:00,76.62,76.79,76.61,76.63,10288.0,76.3642,76.5336,76.3542,76.3741,10288.0
2025-06-06 10:30:00,76.62,76.62,76.39,76.42,9779.0,76.3642,76.3642,76.1349,76.1648,9779.0
2025-06-06 10:40:00,76.41,76.61,76.4,76.58,9837.0,76.1549,76.3542,76.1449,76.3243,9837.0
2025-06-06 10:50:00,76.6,76.78,76.59,76.59,5122.0,76.3442,76.5236,76.3343,76.3343,5122.0
2025-06-06 11:00:00,76.56,76.77,76.56,76.69,7956.0,76.3044,76.5137,76.3044,76.4339,7956.0
2025-06-06 11:10:00,76.67,76.71,76.32,76.32,6236.0,76.414,76.4539,76.0652,76.0652,6236.0
2025-06-06 11:20:00,76.28,76.51,76.22,76.47,13511.0,76.0253,76.2545,75.9655,76.2147,13511.0
2025-06-06 11:30:00,76.47,76.53,76.44,76.46,10012.0,76.2147,76.2745,76.1848,76.2047,10012.0
2025-06-06 11:40:00,76.49,76.51,76.39,76.51,9557.0,76.2346,76.2545,76.1349,76.2545,9557.0
2025-06-06 11:50:00,76.51,76.52,76.36,76.41,6049.0,76.2545,76.2645,76.105,76.1549,6049.0
2025-06-06 12:00:00,76.41,76.46,76.37,76.45,7616.0,76.1549,76.2047,76.115,76.1947,7616.0
2025-06-06 12:10:00,76.45,76.58,76.45,76.56,20277.0,76.1947,76.3243,76.1947,76.3044,20277.0
2025-06-06 12:20:00,76.56,76.57,76.47,76.5,6343.0,76.3044,76.3143,76.2147,76.2446,6343.0
2025-06-06 12:30:00,76.52,76.54,76.39,76.42,8362.0,76.2645,76.2844,76.1349,76.1648,8362.0
2025-06-06 12:40:00,76.4,76.45,76.32,76.33,6665.0,76.1449,76.1947,76.0652,76.0751,6665.0
2025-06-06 12:50:00,76.32,76.33,76.16,76.33,19056.0,76.0652,76.0751,75.9057,76.0751,19056.0
2025-06-06 13:00:00,76.31,76.35,76.16,76.2,9991.0,76.0552,76.0951,75.9057,75.9456,9991.0
2025-06-06 13:10:00,76.16,76.26,76.12,76.26,12001.0,75.9057,76.0054,75.8658,76.0054,12001.0
2025-06-06 13:20:00,76.27,76.3,76.22,76.22,13860.0,76.0153,76.0452,75.9655,75.9655,13860.0
2025-06-06 13:30:00,76.22,76.32,76.19,76.23,15638.0,75.9655,76.0652,75.9356,75.9755,15638.0
2025-06-06 13:40:00,76.23,76.28,76.16,76.25,15229.0,75.9755,76.0253,75.9057,75.9954,15229.0
2025-06-06 13:50:00,76.23,76.3,76.1,76.22,12117.0,75.9755,76.0452,75.8459,75.9655,12117.0
2025-06-06 14:00:00,76.23,76.45,76.23,76.45,10199.0,75.9755,76.1947,75.9755,76.1947,10199.0
2025-06-06 14:10:00,76.43,76.46,76.39,76.44,10561.0,76.1748,76.2047,76.1349,76.1848,10561.0
2025-06-06 14:20:00,76.43,76.45,76.33,76.35,11006.0,76.1748,76.1947,76.0751,76.0951,11006.0
2025-06-06 14:30:00,76.37,76.47,76.37,76.41,15024.0,76.115,76.2147,76.115,76.1549,15024.0
2025-06-06 14:40:00,76.42,76.45,76.36,76.44,10519.0,76.1648,76.1947,76.105,76.1848,10519.0
2025-06-06 14:50:00,76.4,76.63,76.4,76.63,16411.0,76.1449,76.3741,76.1449,76.3741,16411.0
2025-06-06 15:00:00,76.64,76.81,76.6,76.77,29572.0,76.3841,76.5535,76.3442,76.5137,29572.0
2025-06-06 15:10:00,76.77,76.88,76.74,76.8,40594.0,76.5137,76.6233,76.4838,76.5436,40594.0
2025-06-06 15:20:00,76.78,76.84,76.74,76.82,29259.0,76.5236,76.5834,76.4838,76.5635,29259.0
2025-06-06 15:30:00,76.82,76.93,76.79,76.82,41191.0,76.5635,76.6731,76.5336,76.5635,41191.0
2025-06-06 15:40:00,76.84,76.87,76.72,76.73,30442.0,76.5834,76.6133,76.4638,76.4738,30442.0
2025-06-06 15:50:00,76.75,76.92,76.74,76.85,139515.0,76.4937,76.6632,76.4838,76.5934,139515.0
2025-06-09 09:30:00,77.91,78.11,77.25,78.07,70089.0,77.6498,77.8492,76.9921,77.8093,70089.0
2025-06-09 09:40:00,78.1,78.2,77.93,77.94,22980.0,77.8392,77.9389,77.6698,77.6797,22980.0
2025-06-09 09:50:00,77.9,78.06,77.77,78.06,13873.0,77.6399,77.7993,77.5103,77.7993,13873.0
2025-06-09 10:00:00,78.09,78.12,77.88,78.01,31074.0,77.8292,77.8591,77.6199,77.7495,31074.0
2025-06-09 10:10:00,78.05,78.2,77.75,77.88,15524.0,77.7894,77.9389,77.4904,77.6199,15524.0
2025-06-09 10:20:00,77.9,78.03,77.84,77.9,13886.0,77.6399,77.7694,77.5801,77.6399,13886.0
2025-06-09 10:30:00,77.92,77.99,77.77,77.87,26377.0,77.6598,77.7296,77.5103,77.61,26377.0
2025-06-09 10:40:00,77.88,77.88,77.45,77.48,21350.0,77.6199,77.6199,77.1914,77.2213,21350.0
2025-06-09 10:50:00,77.45,77.79,77.4,77.76,23542.0,77.1914,77.5302,77.1416,77.5003,23542.0
2025-06-09 11:00:00,77.78,77.96,77.78,77.94,21522.0,77.5203,77.6997,77.5203,77.6797,21522.0
2025-06-09 11:10:00,77.99,78.27,77.99,78.23,11247.0,77.7296,78.0086,77.7296,77.9688,11247.0
2025-06-09 11:20:00,78.28,78.31,78.04,78.09,14847.0,78.0186,78.0485,77.7794,77.8292,14847.0
2025-06-09 11:30:00,78.08,78.21,78.06,78.19,13994.0,77.8193,77.9488,77.7993,77.9289,13994.0
2025-06-09 11:40:00,78.21,78.37,78.21,78.36,11011.0,77.9488,78.1083,77.9488,78.0983,11011.0
2025-06-09 11:50:00,78.38,78.39,78.2,78.25,10685.0,78.1183,78.1282,77.9389,77.9887,10685.0
2025-06-09 12:00:00,78.21,78.29,77.98,78.04,10573.0,77.9488,78.0286,77.7196,77.7794,10573.0
2025-06-09 12:10:00,78.07,78.15,78.06,78.15,6068.0,77.8093,77.889,77.7993,77.889,6068.0
2025-06-09 12:20:00,78.11,78.13,78.03,78.12,5549.0,77.8492,77.8691,77.7694,77.8591,5549.0
2025-06-09 12:30:00,78.13,78.15,78.05,78.07,10837.0,77.8691,77.889,77.7894,77.8093,10837.0
2025-06-09 12:40:00,78.07,78.09,78.02,78.05,21315.0,77.8093,77.8292,77.7595,77.7894,21315.0
2025-06-09 12:50:00,78.09,78.35,78.09,78.28,28426.0,77.8292,78.0884,77.8292,78.0186,28426.0
2025-06-09 13:00:00,78.29,78.4,78.28,78.29,11531.0,78.0286,78.1382,78.0186,78.0286,11531.0
2025-06-09 13:10:00,78.29,78.46,78.29,78.39,6472.0,78.0286,78.198,78.0286,78.1282,6472.0
2025-06-09 13:20:00,78.38,78.59,78.33,78.55,18883.0,78.1183,78.3276,78.0684,78.2877,18883.0
2025-06-09 13:30:00,78.53,78.69,78.47,78.68,16231.0,78.2678,78.4272,78.208,78.4173,16231.0
2025-06-09 13:40:00,78.65,78.79,78.65,78.75,9136.0,78.3874,78.5269,78.3874,78.487,9136.0
2025-06-09 13:50:00,78.77,78.8,78.76,78.79,7300.0,78.507,78.5369,78.497,78.5269,7300.0
2025-06-09 14:00:00,78.8,78.8,78.71,78.74,9241.0,78.5369,78.5369,78.4472,78.4771,9241.0
2025-06-09 14:10:00,78.73,78.84,78.73,78.84,11609.0,78.4671,78.5767,78.4671,78.5767,11609.0
2025-06-09 14:20:00,78.84,78.87,78.78,78.78,10499.0,78.5767,78.6066,78.5169,78.5169,10499.0
2025-06-09 14:30:00,78.78,78.82,78.73,78.73,11508.0,78.5169,78.5568,78.4671,78.4671,11508.0
2025-06-09 14:40:00,78.74,78.76,78.66,78.74,20146.0,78.4771,78.497,78.3973,78.4771,20146.0
2025-06-09 14:50:00,78.74,78.92,78.7,78.87,19109.0,78.4771,78.6565,78.4372,78.6066,19109.0
2025-06-09 15:00:00,78.85,78.89,78.78,78.8,15366.0,78.5867,78.6266,78.5169,78.5369,15366.0
2025-06-09 15:10:00,78.82,78.87,78.71,78.72,22040.0,78.5568,78.6066,78.4472,78.4571,22040.0
2025-06-09 15:20:00,78.72,78.74,78.56,78.57,22053.0,78.4571,78.4771,78.2977,78.3076,22053.0
2025-06-09 15:30:00,78.58,78.78,78.56,78.75,71359.0,78.3176,78.5169,78.2977,78.487,71359.0
2025-06-09 15:40:00,78.75,78.83,78.68,78.76,63442.0,78.487,78.5668,78.4173,78.497,63442.0
2025-06-09 15:50:00,78.76,78.99,78.66,78.94,241790.0,78.497,78.7262,78.3973,78.6764,241790.0
2025-06-10 09:30:00,79.05,79.48,78.86,78.98,35725.0,78.786,79.2146,78.5967,78.7163,35725.0
2025-06-10 09:40:00,79.05,79.31,79.05,79.26,26247.0,78.786,79.0452,78.786,78.9953,26247.0
2025-06-10 09:50:00,79.25,79.57,79.25,79.45,17539.0,78.9854,79.3043,78.9854,79.1847,17539.0
2025-06-10 10:00:00,79.47,79.73,79.43,79.6,39329.0,79.2046,79.4638,79.1648,79.3342,39329.0
2025-06-10 10:10:00,79.64,79.84,79.63,79.75,21309.0,79.3741,79.5734,79.3641,79.4837,21309.0
2025-06-10 10:20:00,79.68,79.99,79.61,79.95,12498.0,79.4139,79.7229,79.3442,79.683,12498.0
2025-06-10 10:30:00,79.95,80.12,79.95,80.07,23243.0,79.683,79.8525,79.683,79.8026,23243.0
2025-06-10 10:40:00,80.06,80.21,80.03,80.12,17037.0,79.7927,79.9422,79.7628,79.8525,17037.0
2025-06-10 10:50:00,80.11,80.29,80.07,80.16,19449.0,79.8425,80.0219,79.8026,79.8923,19449.0
2025-06-10 11:00:00,80.15,80.39,80.08,80.22,37343.0,79.8824,80.1216,79.8126,79.9521,37343.0
2025-06-10 11:10:00,80.19,80.37,80.06,80.2,17839.0,79.9222,80.1016,79.7927,79.9322,17839.0
2025-06-10 11:20:00,80.19,80.25,80.1,80.23,13985.0,79.9222,79.982,79.8325,79.9621,13985.0
2025-06-10 11:30:00,80.22,80.29,80.05,80.1,19203.0,79.9521,80.0219,79.7827,79.8325,19203.0
2025-06-10 11:40:00,80.12,80.16,80.0,80.02,15815.0,79.8525,79.8923,79.7329,79.7528,15815.0
2025-06-10 11:50:00,79.99,80.02,79.88,80.0,12891.0,79.7229,79.7528,79.6133,79.7329,12891.0
2025-06-10 12:00:00,79.99,80.18,79.93,79.95,6997.0,79.7229,79.9123,79.6631,79.683,6997.0
2025-06-10 12:10:00,79.99,80.0,79.92,79.93,7477.0,79.7229,79.7329,79.6531,79.6631,7477.0
2025-06-10 12:20:00,79.93,80.04,79.9,80.01,9685.0,79.6631,79.7727,79.6332,79.7428,9685.0
2025-06-10 12:30:00,80.04,80.36,80.03,80.33,17498.0,79.7727,80.0917,79.7628,80.0618,17498.0
2025-06-10 12:40:00,80.31,80.57,80.3,80.54,22895.0,80.0418,80.301,80.0319,80.2711,22895.0
2025-06-10 12:50:00,80.57,80.62,80.48,80.48,28531.0,80.301,80.3508,80.2113,80.2113,28531.0
2025-06-10 13:00:00,80.48,80.59,80.41,80.58,20292.0,80.2113,80.3209,80.1415,80.3109,20292.0
2025-06-10 13:10:00,80.58,80.74,80.55,80.63,8420.0,80.3109,80.4704,80.281,80.3608,8420.0
2025-06-10 13:20:00,80.63,80.7,80.55,80.63,32123.0,80.3608,80.4305,80.281,80.3608,32123.0
2025-06-10 13:30:00,80.63,80.81,80.6,80.74,13557.0,80.3608,80.5402,80.3309,80.4704,13557.0
2025-06-10 13:40:00,80.73,80.76,80.63,80.67,9701.0,80.4604,80.4903,80.3608,80.4006,9701.0
2025-06-10 13:50:00,80.65,80.72,80.55,80.66,22135.0,80.3807,80.4505,80.281,80.3907,22135.0
2025-06-10 14:00:00,80.66,80.69,80.5,80.56,24404.0,80.3907,80.4206,80.2312,80.291,24404.0
2025-06-10 14:10:00,80.54,80.63,80.46,80.47,22383.0,80.2711,80.3608,80.1913,80.2013,22383.0
2025-06-10 14:20:00,80.44,80.46,80.19,80.29,23373.0,80.1714,80.1913,79.9222,80.0219,23373.0
2025-06-10 14:30:00,80.31,80.32,80.2,80.29,8376.0,80.0418,80.0518,79.9322,80.0219,8376.0
2025-06-10 14:40:00,80.31,80.36,80.26,80.27,11888.0,80.0418,80.0917,79.992,80.002,11888.0
2025-06-10 14:50:00,80.28,80.51,80.27,80.47,64453.0,80.0119,80.2412,80.002,80.2013,64453.0
2025-06-10 15:00:00,80.49,80.51,80.25,80.29,42665.0,80.2212,80.2412,79.982,80.0219,42665.0
2025-06-10 15:10:00,80.3,80.35,80.22,80.24,20002.0,80.0319,80.0817,79.9521,79.9721,20002.0
2025-06-10 15:20:00,80.22,80.27,80.19,80.23,15077.0,79.9521,80.002,79.9222,79.9621,15077.0
2025-06-10 15:30:00,80.23,80.41,80.15,80.31,61183.0,79.9621,80.1415,79.8824,80.0418,61183.0
2025-06-10 15:40:00,80.33,80.54,80.32,80.35,57904.0,80.0618,80.2711,80.0518,80.0817,57904.0
2025-06-10 15:50:00,80.35,80.74,80.31,80.73,142910.0,80.0817,80.4704,80.0418,80.4604,142910.0
2025-06-11 09:30:00,80.74,80.86,80.5,80.66,15113.0,80.4704,80.59,80.2312,80.3907,15113.0
2025-06-11 09:40:00,80.67,80.8,80.13,80.23,20007.0,80.4006,80.5302,79.8624,79.9621,20007.0
2025-06-11 09:50:00,80.26,80.38,80.08,80.12,23079.0,79.992,80.1116,79.8126,79.8525,23079.0
2025-06-11 10:00:00,80.12,80.3,79.99,80.28,14184.0,79.8525,80.0319,79.7229,80.0119,14184.0
2025-06-11 10:10:00,80.35,80.52,80.32,80.42,6297.0,80.0817,80.2511,80.0518,80.1515,6297.0
2025-06-11 10:20:00,80.43,80.57,80.42,80.52,10913.0,80.1614,80.301,80.1515,80.2511,10913.0
2025-06-11 10:30:00,80.53,80.62,80.48,80.62,6223.0,80.2611,80.3508,80.2113,80.3508,6223.0
2025-06-11 10:40:00,80.57,80.62,80.43,80.49,7568.0,80.301,80.3508,80.1614,80.2212,7568.0
2025-06-11 10:50:00,80.49,80.59,80.39,80.44,6664.0,80.2212,80.3209,80.1216,80.1714,6664.0
2025-06-11 11:00:00,80.46,80.53,80.26,80.3,14682.0,80.1913,80.2611,79.992,80.0319,14682.0
2025-06-11 11:10:00,80.28,80.55,80.27,80.49,12694.0,80.0119,80.281,80.002,80.2212,12694.0
2025-06-11 11:20:00,80.49,80.49,80.33,80.4,4988.0,80.2212,80.2212,80.0618,80.1315,4988.0
2025-06-11 11:30:00,80.44,80.45,80.32,80.33,5716.0,80.1714,80.1814,80.0518,80.0618,5716.0
2025-06-11 11:40:00,80.34,80.37,80.21,80.24,5342.0,80.0717,80.1016,79.9422,79.9721,5342.0
2025-06-11 11:50:00,80.27,80.33,80.18,80.21,12542.0,80.002,80.0618,79.9123,79.9422,12542.0
2025-06-11 12:00:00,80.22,80.22,79.94,80.04,6942.0,79.9521,79.9521,79.6731,79.7727,6942.0
2025-06-11 12:10:00,80.01,80.09,79.88,79.88,10064.0,79.7428,79.8226,79.6133,79.6133,10064.0
2025-06-11 12:20:00,79.89,79.91,79.78,79.9,25816.0,79.6232,79.6432,79.5136,79.6332,25816.0
2025-06-11 12:30:00,79.88,79.93,79.77,79.78,10330.0,79.6133,79.6631,79.5036,79.5136,10330.0
2025-06-11 12:40:00,79.77,79.99,79.74,79.92,7067.0,79.5036,79.7229,79.4737,79.6531,7067.0
2025-06-11 12:50:00,79.94,79.98,79.85,79.98,10724.0,79.6731,79.7129,79.5834,79.7129,10724.0
2025-06-11 13:00:00,79.97,80.07,79.91,80.05,15799.0,79.703,79.8026,79.6432,79.7827,15799.0
2025-06-11 13:10:00,80.04,80.1,80.01,80.04,8363.0,79.7727,79.8325,79.7428,79.7727,8363.0
2025-06-11 13:20:00,80.03,80.16,80.03,80.16,6243.0,79.7628,79.8923,79.7628,79.8923,6243.0
2025-06-11 13:30:00,80.13,80.14,80.03,80.1,6120.0,79.8624,79.8724,79.7628,79.8325,6120.0
2025-06-11 13:40:00,80.1,80.16,80.02,80.08,5334.0,79.8325,79.8923,79.7528,79.8126,5334.0
2025-06-11 13:50:00,80.05,80.11,79.97,79.97,8254.0,79.7827,79.8425,79.703,79.703,8254.0
2025-06-11 14:00:00,79.97,80.05,79.7,79.81,11552.0,79.703,79.7827,79.4339,79.5435,11552.0
2025-06-11 14:10:00,79.79,79.79,79.41,79.54,20682.0,79.5236,79.5236,79.1448,79.2744,20682.0
2025-06-11 14:20:00,79.53,79.73,79.53,79.67,7326.0,79.2644,79.4638,79.2644,79.404,7326.0
2025-06-11 14:30:00,79.6,79.79,79.47,79.73,15956.0,79.3342,79.5236,79.2046,79.4638,15956.0
2025-06-11 14:40:00,79.73,79.89,79.7,79.84,7002.0,79.4638,79.6232,79.4339,79.5734,7002.0
2025-06-11 14:50:00,79.85,79.88,79.67,79.75,10437.0,79.5834,79.6133,79.404,79.4837,10437.0
2025-06-11 15:00:00,79.73,79.75,79.57,79.71,17902.0,79.4638,79.4837,79.3043,79.4438,17902.0
2025-06-11 15:10:00,79.72,79.79,79.65,79.65,21689.0,79.4538,79.5236,79.384,79.384,21689.0
2025-06-11 15:20:00,79.66,79.8,79.6,79.62,30143.0,79.394,79.5335,79.3342,79.3541,30143.0
2025-06-11 15:30:00,79.61,79.64,79.35,79.5,42419.0,79.3442,79.3741,79.085,79.2345,42419.0
2025-06-11 15:40:00,79.49,79.65,79.38,79.38,34053.0,79.2246,79.384,79.1149,79.1149,34053.0
2025-06-11 15:50:00,79.42,79.72,79.39,79.64,172475.0,79.1548,79.4538,79.1249,79.3741,172475.0
2025-06-12 09:30:00,78.97,79.34,78.26,78.69,47825.0,78.7063,79.0751,77.9987,78.4272,47825.0
2025-06-12 09:40:00,78.7,78.83,78.47,78.75,11414.0,78.4372,78.5668,78.208,78.487,11414.0
2025-06-12 09:50:00,78.85,79.06,78.85,79.06,14387.0,78.5867,78.796,78.5867,78.796,14387.0
2025-06-12 10:00:00,79.06,79.28,78.89,78.9,27340.0,78.796,79.0153,78.6266,78.6365,27340.0
2025-06-12 10:10:00,78.91,79.1,78.77,79.08,26565.0,78.6465,78.8359,78.507,78.8159,26565.0
2025-06-12 10:20:00,79.05,79.13,78.95,79.09,10826.0,78.786,78.8658,78.6864,78.8259,10826.0
2025-06-12 10:30:00,79.13,79.17,79.04,79.07,6792.0,78.8658,78.9056,78.7761,78.806,6792.0
2025-06-12 10:40:00,79.08,79.1,78.89,78.91,13721.0,78.8159,78.8359,78.6266,78.6465,13721.0
2025-06-12 10:50:00,78.9,78.93,78.61,78.64,12114.0,78.6365,78.6664,78.3475,78.3774,12114.0
2025-06-12 11:00:00,78.66,78.81,78.51,78.56,8076.0,78.3973,78.5468,78.2478,78.2977,8076.0
2025-06-12 11:10:00,78.54,78.55,78.42,78.44,28818.0,78.2777,78.2877,78.1581,78.1781,28818.0
2025-06-12 11:20:00,78.42,78.45,78.09,78.16,18531.0,78.1581,78.188,77.8292,77.899,18531.0
2025-06-12 11:30:00,78.17,78.22,77.99,78.05,16049.0,77.909,77.9588,77.7296,77.7894,16049.0
2025-06-12 11:40:00,78.04,78.15,78.04,78.14,5521.0,77.7794,77.889,77.7794,77.8791,5521.0
2025-06-12 11:50:00,78.12,78.22,78.03,78.11,12782.0,77.8591,77.9588,77.7694,77.8492,12782.0
2025-06-12 12:00:00,78.12,78.2,78.03,78.2,14241.0,77.8591,77.9389,77.7694,77.9389,14241.0
2025-06-12 12:10:00,78.21,78.29,78.16,78.19,9353.0,77.9488,78.0286,77.899,77.9289,9353.0
2025-06-12 12:20:00,78.18,78.19,78.0,78.13,12214.0,77.9189,77.9289,77.7395,77.8691,12214.0
2025-06-12 12:30:00,78.09,78.21,78.01,78.21,10941.0,77.8292,77.9488,77.7495,77.9488,10941.0
2025-06-12 12:40:00,78.22,78.24,78.17,78.21,10404.0,77.9588,77.9787,77.909,77.9488,10404.0
2025-06-12 12:50:00,78.21,78.22,78.11,78.16,24289.0,77.9488,77.9588,77.8492,77.899,24289.0
2025-06-12 13:00:00,78.16,78.4,78.15,78.22,9731.0,77.899,78.1382,77.889,77.9588,9731.0
2025-06-12 13:10:00,78.26,78.45,78.25,78.43,10576.0,77.9987,78.188,77.9887,78.1681,10576.0
2025-06-12 13:20:00,78.39,78.39,78.25,78.3,4976.0,78.1282,78.1282,77.9887,78.0385,4976.0
2025-06-12 13:30:00,78.3,78.37,78.27,78.27,10281.0,78.0385,78.1083,78.0086,78.0086,10281.0
2025-06-12 13:40:00,78.24,78.32,78.22,78.28,8806.0,77.9787,78.0585,77.9588,78.0186,8806.0
2025-06-12 13:50:00,78.27,78.37,78.23,78.29,10260.0,78.0086,78.1083,77.9688,78.0286,10260.0
2025-06-12 14:00:00,78.27,78.4,78.26,78.3,19629.0,78.0086,78.1382,77.9987,78.0385,19629.0
2025-06-12 14:10:00,78.29,78.29,78.21,78.21,9882.0,78.0286,78.0286,77.9488,77.9488,9882.0
2025-06-12 14:20:00,78.22,78.23,78.04,78.08,10235.0,77.9588,77.9688,77.7794,77.8193,10235.0
2025-06-12 14:30:00,78.08,78.22,78.08,78.17,9664.0,77.8193,77.9588,77.8193,77.909,9664.0
2025-06-12 14:40:00,78.18,78.22,78.16,78.2,8860.0,77.9189,77.9588,77.899,77.9389,8860.0
2025-06-12 14:50:00,78.2,78.29,78.2,78.28,6775.0,77.9389,78.0286,77.9389,78.0186,6775.0
2025-06-12 15:00:00,78.27,78.34,78.24,78.27,15812.0,78.0086,78.0784,77.9787,78.0086,15812.0
2025-06-12 15:10:00,78.27,78.29,78.26,78.27,12669.0,78.0086,78.0286,77.9987,78.0086,12669.0
2025-06-12 15:20:00,78.26,78.27,78.23,78.26,15054.0,77.9987,78.0086,77.9688,77.9987,15054.0
2025-06-12 15:30:00,78.26,78.41,78.26,78.31,38043.0,77.9987,78.1482,77.9987,78.0485,38043.0
2025-06-12 15:40:00,78.3,78.37,78.21,78.21,30456.0,78.0385,78.1083,77.9488,77.9488,30456.0
2025-06-12 15:50:00,78.2,78.28,78.11,78.28,151409.0,77.9389,78.0186,77.8492,78.0186,151409.0
2025-06-13 09:30:00,76.75,77.1,75.81,76.54,53253.0,76.75,77.1,75.81,76.54,53253.0
2025-06-13 09:40:00,76.5,76.8,76.32,76.34,20617.0,76.5,76.8,76.32,76.34,20617.0
2025-06-13 09:50:00,76.35,76.38,75.86,75.87,18569.0,76.35,76.38,75.86,75.87,18569.0
2025-06-13 10:00:00,75.93,76.06,75.65,76.03,19029.0,75.93,76.06,75.65,76.03,19029.0
2025-06-13 10:10:00,76.07,76.08,75.48,75.48,19067.0,76.07,76.08,75.48,75.48,19067.0
2025-06-13 10:20:00,75.52,75.52,75.26,75.36,17986.0,75.52,75.52,75.26,75.36,17986.0
2025-06-13 10:30:00,75.42,75.48,75.08,75.14,11769.0,75.42,75.48,75.08,75.14,11769.0
2025-06-13 10:40:00,75.1,75.27,74.96,75.17,19391.0,75.1,75.27,74.96,75.17,19391.0
2025-06-13 10:50:00,75.15,75.63,75.12,75.63,30989.0,75.15,75.63,75.12,75.63,30989.0
2025-06-13 11:00:00,75.58,75.77,75.51,75.7,10653.0,75.58,75.77,75.51,75.7,10653.0
2025-06-13 11:10:00,75.68,75.71,75.54,75.55,15808.0,75.68,75.71,75.54,75.55,15808.0
2025-06-13 11:20:00,75.58,75.74,75.58,75.73,16182.0,75.58,75.74,75.58,75.73,16182.0
2025-06-13 11:30:00,75.75,75.88,75.69,75.72,9456.0,75.75,75.88,75.69,75.72,9456.0
2025-06-13 11:40:00,75.69,75.97,75.66,75.9,12509.0,75.69,75.97,75.66,75.9,12509.0
2025-06-13 11:50:00,75.93,76.0,75.81,75.84,12841.0,75.93,76.0,75.81,75.84,12841.0
2025-06-13 12:00:00,75.81,75.93,75.8,75.92,15236.0,75.81,75.93,75.8,75.92,15236.0
2025-06-13 12:10:00,75.9,75.97,75.84,75.94,48224.0,75.9,75.97,75.84,75.94,48224.0
2025-06-13 12:20:00,75.93,75.93,75.71,75.73,5617.0,75.93,75.93,75.71,75.73,5617.0
2025-06-13 12:30:00,75.73,75.84,75.65,75.65,5617.0,75.73,75.84,75.65,75.65,5617.0
2025-06-13 12:40:00,75.65,75.73,75.63,75.68,8385.0,75.65,75.73,75.63,75.68,8385.0
2025-06-13 12:50:00,75.73,75.92,75.69,75.87,6336.0,75.73,75.92,75.69,75.87,6336.0
2025-06-13 13:00:00,75.85,75.91,75.83,75.84,3920.0,75.85,75.91,75.83,75.84,3920.0
2025-06-13 13:10:00,75.83,75.83,75.57,75.65,8312.0,75.83,75.83,75.57,75.65,8312.0
2025-06-13 13:20:00,75.68,75.82,75.61,75.62,6300.0,75.68,75.82,75.61,75.62,6300.0
2025-06-13 13:30:00,75.61,75.71,75.51,75.52,11068.0,75.61,75.71,75.51,75.52,11068.0
2025-06-13 13:40:00,75.51,75.58,75.36,75.36,20019.0,75.51,75.58,75.36,75.36,20019.0
2025-06-13 13:50:00,75.38,75.55,75.36,75.5,17884.0,75.38,75.55,75.36,75.5,17884.0
2025-06-13 14:00:00,75.51,75.6,75.25,75.31,35086.0,75.51,75.6,75.25,75.31,35086.0
2025-06-13 14:10:00,75.26,75.32,75.1,75.2,7479.0,75.26,75.32,75.1,75.2,7479.0
2025-06-13 14:20:00,75.17,75.22,74.97,75.03,27947.0,75.17,75.22,74.97,75.03,27947.0
2025-06-13 14:30:00,75.03,75.08,74.78,74.84,22128.0,75.03,75.08,74.78,74.84,22128.0
2025-06-13 14:40:00,74.8,74.84,74.65,74.75,58278.0,74.8,74.84,74.65,74.75,58278.0
2025-06-13 14:50:00,74.77,74.96,74.77,74.94,36028.0,74.77,74.96,74.77,74.94,36028.0
2025-06-13 15:00:00,74.95,75.04,74.79,75.02,29126.0,74.95,75.04,74.79,75.02,29126.0
2025-06-13 15:10:00,75.02,75.03,74.82,74.84,23383.0,75.02,75.03,74.82,74.84,23383.0
2025-06-13 15:20:00,74.86,74.89,74.62,74.66,25060.0,74.86,74.89,74.62,74.66,25060.0
2025-06-13 15:30:00,74.66,74.77,74.53,74.64,52008.0,74.66,74.77,74.53,74.64,52008.0
2025-06-13 15:40:00,74.63,74.64,74.32,74.47,65203.0,74.63,74.64,74.32,74.47,65203.0
2025-06-13 15:50:00,74.47,74.62,74.41,74.6,199210.0,74.47,74.62,74.41,74.6,199210.0
2025-06-16 09:30:00,75.72,75.91,75.19,75.19,32092.0,75.72,75.91,75.19,75.19,32092.0
2025-06-16 09:40:00,75.19,75.49,75.08,75.43,17716.0,75.19,75.49,75.08,75.43,17716.0
2025-06-16 09:50:00,75.52,76.07,75.4,75.92,34047.0,75.52,76.07,75.4,75.92,34047.0
2025-06-16 10:00:00,75.97,76.12,75.95,76.0,17565.0,75.97,76.12,75.95,76.0,17565.0
2025-06-16 10:10:00,75.98,76.17,75.97,76.14,13748.0,75.98,76.17,75.97,76.14,13748.0
2025-06-16 10:20:00,76.13,76.26,75.97,76.03,30325.0,76.13,76.26,75.97,76.03,30325.0
2025-06-16 10:30:00,76.03,76.31,76.03,76.23,18382.0,76.03,76.31,76.03,76.23,18382.0
2025-06-16 10:40:00,76.21,76.39,76.17,76.37,29048.0,76.21,76.39,76.17,76.37,29048.0
2025-06-16 10:50:00,76.35,76.51,76.35,76.38,32075.0,76.35,76.51,76.35,76.38,32075.0
2025-06-16 11:00:00,76.35,76.64,76.18,76.34,27168.0,76.35,76.64,76.18,76.34,27168.0
2025-06-16 11:10:00,76.31,76.36,75.97,75.97,27356.0,76.31,76.36,75.97,75.97,27356.0
2025-06-16 11:20:00,75.99,76.07,75.77,75.98,33911.0,75.99,76.07,75.77,75.98,33911.0
2025-06-16 11:30:00,75.98,76.18,75.96,76.16,26671.0,75.98,76.18,75.96,76.16,26671.0
2025-06-16 11:40:00,76.18,76.2,76.08,76.16,20440.0,76.18,76.2,76.08,76.16,20440.0
2025-06-16 11:50:00,76.18,76.32,76.15,76.25,44412.0,76.18,76.32,76.15,76.25,44412.0
2025-06-16 12:00:00,76.25,76.33,76.2,76.28,25734.0,76.25,76.33,76.2,76.28,25734.0
2025-06-16 12:10:00,76.28,76.37,76.2,76.33,39524.0,76.28,76.37,76.2,76.33,39524.0
2025-06-16 12:20:00,76.34,76.45,76.32,76.43,20051.0,76.34,76.45,76.32,76.43,20051.0
2025-06-16 12:30:00,76.44,76.6,76.43,76.58,23088.0,76.44,76.6,76.43,76.58,23088.0
2025-06-16 12:40:00,76.56,76.6,76.52,76.58,18211.0,76.56,76.6,76.52,76.58,18211.0
2025-06-16 12:50:00,76.58,76.71,76.54,76.61,28192.0,76.58,76.71,76.54,76.61,28192.0
2025-06-16 13:00:00,76.59,76.63,76.49,76.55,27295.0,76.59,76.63,76.49,76.55,27295.0
2025-06-16 13:10:00,76.55,76.75,76.5,76.75,37879.0,76.55,76.75,76.5,76.75,37879.0
2025-06-16 13:20:00,76.74,76.85,76.74,76.82,23853.0,76.74,76.85,76.74,76.82,23853.0
2025-06-16 13:30:00,76.83,77.06,76.82,77.05,16701.0,76.83,77.06,76.82,77.05,16701.0
2025-06-16 13:40:00,77.04,77.07,76.99,77.06,10340.0,77.04,77.07,76.99,77.06,10340.0
2025-06-16 13:50:00,77.06,77.06,76.91,76.92,10042.0,77.06,77.06,76.91,76.92,10042.0
2025-06-16 14:00:00,76.94,77.07,76.93,77.04,14277.0,76.94,77.07,76.93,77.04,14277.0
2025-06-16 14:10:00,77.05,77.05,76.85,76.89,17002.0,77.05,77.05,76.85,76.89,17002.0
2025-06-16 14:20:00,76.91,77.0,76.85,76.9,14805.0,76.91,77.0,76.85,76.9,14805.0
2025-06-16 14:30:00,76.91,76.91,76.82,76.82,7146.0,76.91,76.91,76.82,76.82,7146.0
2025-06-16 14:40:00,76.83,76.85,76.68,76.69,12494.0,76.83,76.85,76.68,76.69,12494.0
2025-06-16 14:50:00,76.69,76.83,76.67,76.79,10226.0,76.69,76.83,76.67,76.79,10226.0
2025-06-16 15:00:00,76.78,76.82,76.75,76.77,12601.0,76.78,76.82,76.75,76.77,12601.0
2025-06-16 15:10:00,76.76,76.78,76.63,76.63,17972.0,76.76,76.78,76.63,76.63,17972.0
2025-06-16 15:20:00,76.63,76.71,76.58,76.58,35420.0,76.63,76.71,76.58,76.58,35420.0
2025-06-16 15:30:00,76.6,76.73,76.56,76.71,76046.0,76.6,76.73,76.56,76.71,76046.0
2025-06-16 15:40:00,76.71,76.82,76.71,76.76,42863.0,76.71,76.82,76.71,76.76,42863.0
2025-06-16 15:50:00,76.76,76.89,76.7,76.85,134129.0,76.76,76.89,76.7,76.85,134129.0
2025-06-17 09:30:00,76.08,76.73,75.9,76.39,21615.0,76.08,76.73,75.9,76.39,21615.0
2025-06-17 09:40:00,76.39,76.6,76.26,76.28,16178.0,76.39,76.6,76.26,76.28,16178.0
2025-06-17 09:50:00,76.26,76.53,76.13,76.48,26200.0,76.26,76.53,76.13,76.48,26200.0
2025-06-17 10:00:00,76.45,76.63,76.3,76.63,17553.0,76.45,76.63,76.3,76.63,17553.0
2025-06-17 10:10:00,76.6,76.8,76.58,76.68,9914.0,76.6,76.8,76.58,76.68,9914.0
2025-06-17 10:20:00,76.66,76.86,76.65,76.84,11132.0,76.66,76.86,76.65,76.84,11132.0
2025-06-17 10:30:00,76.85,77.03,76.85,76.99,31685.0,76.85,77.03,76.85,76.99,31685.0
2025-06-17 10:40:00,77.01,77.01,76.76,76.93,28606.0,77.01,77.01,76.76,76.93,28606.0
2025-06-17 10:50:00,76.91,76.96,76.84,76.87,14451.0,76.91,76.96,76.84,76.87,14451.0
2025-06-17 11:00:00,76.84,76.94,76.84,76.91,7228.0,76.84,76.94,76.84,76.91,7228.0
2025-06-17 11:10:00,76.88,77.07,76.86,77.01,14901.0,76.88,77.07,76.86,77.01,14901.0
2025-06-17 11:20:00,77.03,77.04,76.84,76.86,14474.0,77.03,77.04,76.84,76.86,14474.0
2025-06-17 11:30:00,76.84,76.86,76.64,76.76,9453.0,76.84,76.86,76.64,76.76,9453.0
2025-06-17 11:40:00,76.79,76.83,76.75,76.77,10367.0,76.79,76.83,76.75,76.77,10367.0
2025-06-17 11:50:00,76.81,76.9,76.79,76.86,9696.0,76.81,76.9,76.79,76.86,9696.0
2025-06-17 12:00:00,76.84,77.07,76.84,77.0,21205.0,76.84,77.07,76.84,77.0,21205.0
2025-06-17 12:10:00,77.05,77.19,77.05,77.13,12531.0,77.05,77.19,77.05,77.13,12531.0
2025-06-17 12:20:00,77.13,77.13,77.01,77.03,10498.0,77.13,77.13,77.01,77.03,10498.0
2025-06-17 12:30:00,77.04,77.06,76.96,76.98,4106.0,77.04,77.06,76.96,76.98,4106.0
2025-06-17 12:40:00,77.0,77.0,76.88,76.94,10301.0,77.0,77.0,76.88,76.94,10301.0
2025-06-17 12:50:00,76.93,76.96,76.73,76.75,25343.0,76.93,76.96,76.73,76.75,25343.0
2025-06-17 13:00:00,76.76,76.84,76.73,76.76,15134.0,76.76,76.84,76.73,76.76,15134.0
2025-06-17 13:10:00,76.76,76.76,76.66,76.66,20951.0,76.76,76.76,76.66,76.66,20951.0
2025-06-17 13:20:00,76.66,76.66,76.41,76.54,14547.0,76.66,76.66,76.41,76.54,14547.0
2025-06-17 13:30:00,76.5,76.75,76.5,76.65,8532.0,76.5,76.75,76.5,76.65,8532.0
2025-06-17 13:40:00,76.63,76.67,76.36,76.42,6639.0,76.63,76.67,76.36,76.42,6639.0
2025-06-17 13:50:00,76.36,76.47,76.31,76.44,10265.0,76.36,76.47,76.31,76.44,10265.0
2025-06-17 14:00:00,76.44,76.44,76.27,76.38,21581.0,76.44,76.44,76.27,76.38,21581.0
2025-06-17 14:10:00,76.4,76.41,76.3,76.31,10668.0,76.4,76.41,76.3,76.31,10668.0
2025-06-17 14:20:00,76.32,76.37,76.19,76.28,16549.0,76.32,76.37,76.19,76.28,16549.0
2025-06-17 14:30:00,76.29,76.32,76.15,76.17,15201.0,76.29,76.32,76.15,76.17,15201.0
2025-06-17 14:40:00,76.15,76.17,76.09,76.13,9026.0,76.15,76.17,76.09,76.13,9026.0
2025-06-17 14:50:00,76.14,76.18,76.09,76.16,14300.0,76.14,76.18,76.09,76.16,14300.0
2025-06-17 15:00:00,76.17,76.22,76.05,76.11,16513.0,76.17,76.22,76.05,76.11,16513.0
2025-06-17 15:10:00,76.09,76.14,75.99,76.01,13232.0,76.09,76.14,75.99,76.01,13232.0
2025-06-17 15:20:00,76.01,76.14,75.99,76.03,17404.0,76.01,76.14,75.99,76.03,17404.0
2025-06-17 15:30:00,76.02,76.07,75.97,76.0,25903.0,76.02,76.07,75.97,76.0,25903.0
2025-06-17 15:40:00,75.98,76.02,75.87,75.97,26773.0,75.98,76.02,75.87,75.97,26773.0
2025-06-17 15:50:00,75.99,76.13,75.97,75.97,105989.0,75.99,76.13,75.97,75.97,105989.0
2025-06-18 09:30:00,75.95,76.35,75.53,75.59,33632.0,75.95,76.35,75.53,75.59,33632.0
2025-06-18 09:40:00,75.6,75.83,75.33,75.81,17622.0,75.6,75.83,75.33,75.81,17622.0
2025-06-18 09:50:00,75.8,76.03,75.75,75.87,27146.0,75.8,76.03,75.75,75.87,27146.0
2025-06-18 10:00:00,75.86,76.06,75.71,76.06,28490.0,75.86,76.06,75.71,76.06,28490.0
2025-06-18 10:10:00,76.06,76.26,76.03,76.26,21463.0,76.06,76.26,76.03,76.26,21463.0
2025-06-18 10:20:00,76.26,76.52,76.12,76.41,20940.0,76.26,76.52,76.12,76.41,20940.0
2025-06-18 10:30:00,76.43,76.67,76.42,76.58,32227.0,76.43,76.67,76.42,76.58,32227.0
2025-06-18 10:40:00,76.58,76.77,76.53,76.67,14074.0,76.58,76.77,76.53,76.67,14074.0
2025-06-18 10:50:00,76.68,76.73,76.52,76.56,10181.0,76.68,76.73,76.52,76.56,10181.0
2025-06-18 11:00:00,76.55,76.68,76.49,76.56,6793.0,76.55,76.68,76.49,76.56,6793.0
2025-06-18 11:10:00,76.56,76.67,76.51,76.52,13010.0,76.56,76.67,76.51,76.52,13010.0
2025-06-18 11:20:00,76.55,76.55,76.21,76.44,9191.0,76.55,76.55,76.21,76.44,9191.0
2025-06-18 11:30:00,76.44,76.46,76.2,76.22,12752.0,76.44,76.46,76.2,76.22,12752.0
2025-06-18 11:40:00,76.27,76.47,76.17,76.47,12787.0,76.27,76.47,76.17,76.47,12787.0
2025-06-18 11:50:00,76.44,76.54,76.34,76.39,11657.0,76.44,76.54,76.34,76.39,11657.0
2025-06-18 12:00:00,76.39,76.48,76.35,76.44,7281.0,76.39,76.48,76.35,76.44,7281.0
2025-06-18 12:10:00,76.45,76.57,76.41,76.57,19796.0,76.45,76.57,76.41,76.57,19796.0
2025-06-18 12:20:00,76.54,76.56,76.15,76.27,15654.0,76.54,76.56,76.15,76.27,15654.0
2025-06-18 12:30:00,76.28,76.35,76.15,76.24,46821.0,76.28,76.35,76.15,76.24,46821.0
2025-06-18 12:40:00,76.27,76.45,76.2,76.36,23179.0,76.27,76.45,76.2,76.36,23179.0
2025-06-18 12:50:00,76.34,76.47,76.27,76.28,20167.0,76.34,76.47,76.27,76.28,20167.0
2025-06-18 13:00:00,76.27,76.36,75.75,75.82,11997.0,76.27,76.36,75.75,75.82,11997.0
2025-06-18 13:10:00,75.75,75.94,75.75,75.77,43758.0,75.75,75.94,75.75,75.77,43758.0
2025-06-18 13:20:00,75.77,75.78,75.58,75.68,15561.0,75.77,75.78,75.58,75.68,15561.0
2025-06-18 13:30:00,75.76,76.04,75.58,75.98,15704.0,75.76,76.04,75.58,75.98,15704.0
2025-06-18 13:40:00,75.98,76.24,75.92,76.23,20938.0,75.98,76.24,75.92,76.23,20938.0
2025-06-18 13:50:00,76.24,76.38,76.21,76.28,23234.0,76.24,76.38,76.21,76.28,23234.0
2025-06-18 14:00:00,76.29,76.6,76.15,76.16,18956.0,76.29,76.6,76.15,76.16,18956.0
2025-06-18 14:10:00,76.19,76.31,76.13,76.17,13164.0,76.19,76.31,76.13,76.17,13164.0
2025-06-18 14:20:00,76.17,76.3,76.06,76.13,13170.0,76.17,76.3,76.06,76.13,13170.0
2025-06-18 14:30:00,76.25,76.37,76.15,76.37,23799.0,76.25,76.37,76.15,76.37,23799.0
2025-06-18 14:40:00,76.3,76.49,76.2,76.2,7454.0,76.3,76.49,76.2,76.2,7454.0
2025-06-18 14:50:00,76.2,76.22,75.8,75.96,14846.0,76.2,76.22,75.8,75.96,14846.0
2025-06-18 15:00:00,75.88,76.44,75.83,76.36,54323.0,75.88,76.44,75.83,76.36,54323.0
2025-06-18 15:10:00,76.3,76.5,76.25,76.42,37441.0,76.3,76.5,76.25,76.42,37441.0
2025-06-18 15:20:00,76.43,76.5,76.08,76.1,49879.0,76.43,76.5,76.08,76.1,49879.0
2025-06-18 15:30:00,76.1,76.3,76.07,76.25,53436.0,76.1,76.3,76.07,76.25,53436.0
2025-06-18 15:40:00,76.25,76.46,76.24,76.24,84172.0,76.25,76.46,76.24,76.24,84172.0
2025-06-18 15:50:00,76.24,76.29,76.04,76.14,246476.0,76.24,76.29,76.04,76.14,246476.0
2025-06-20 09:30:00,76.9,77.0,76.3,76.88,236036.0,76.9,77.0,76.3,76.88,236036.0
2025-06-20 09:40:00,76.75,77.47,76.75,77.02,17783.0,76.75,77.47,76.75,77.02,17783.0
2025-06-20 09:50:00,77.01,77.38,76.95,77.28,10946.0,77.01,77.38,76.95,77.28,10946.0
2025-06-20 10:00:00,77.36,77.36,76.82,77.04,18832.0,77.36,77.36,76.82,77.04,18832.0
2025-06-20 10:10:00,76.98,77.05,76.74,76.81,7707.0,76.98,77.05,76.74,76.81,7707.0
2025-06-20 10:20:00,76.86,76.96,76.74,76.83,10081.0,76.86,76.96,76.74,76.83,10081.0
2025-06-20 10:30:00,76.86,76.97,76.76,76.91,8186.0,76.86,76.97,76.76,76.91,8186.0
2025-06-20 10:40:00,76.91,77.01,76.68,76.74,16680.0,76.91,77.01,76.68,76.74,16680.0
2025-06-20 10:50:00,76.68,76.8,76.59,76.63,29222.0,76.68,76.8,76.59,76.63,29222.0
2025-06-20 11:00:00,76.62,76.72,76.45,76.72,12409.0,76.62,76.72,76.45,76.72,12409.0
2025-06-20 11:10:00,76.77,77.04,76.77,77.01,9827.0,76.77,77.04,76.77,77.01,9827.0
2025-06-20 11:20:00,76.96,77.0,76.83,76.83,9848.0,76.96,77.0,76.83,76.83,9848.0
2025-06-20 11:30:00,76.87,76.96,76.8,76.96,9286.0,76.87,76.96,76.8,76.96,9286.0
2025-06-20 11:40:00,76.94,77.11,76.92,77.11,5292.0,76.94,77.11,76.92,77.11,5292.0
2025-06-20 11:50:00,77.04,77.04,76.77,76.77,6772.0,77.04,77.04,76.77,76.77,6772.0
2025-06-20 12:00:00,76.74,76.96,76.63,76.96,55454.0,76.74,76.96,76.63,76.96,55454.0
2025-06-20 12:10:00,76.97,77.0,76.83,76.92,4561.0,76.97,77.0,76.83,76.92,4561.0
2025-06-20 12:20:00,76.9,76.94,76.83,76.88,27861.0,76.9,76.94,76.83,76.88,27861.0
2025-06-20 12:30:00,76.94,76.96,76.82,76.88,7284.0,76.94,76.96,76.82,76.88,7284.0
2025-06-20 12:40:00,76.87,76.88,76.68,76.68,5593.0,76.87,76.88,76.68,76.68,5593.0
2025-06-20 12:50:00,76.72,76.79,76.65,76.72,4816.0,76.72,76.79,76.65,76.72,4816.0
2025-06-20 13:00:00,76.77,76.83,76.65,76.69,8064.0,76.77,76.83,76.65,76.69,8064.0
2025-06-20 13:10:00,76.69,76.81,76.65,76.65,6380.0,76.69,76.81,76.65,76.65,6380.0
2025-06-20 13:20:00,76.65,76.74,76.59,76.59,16994.0,76.65,76.74,76.59,76.59,16994.0
2025-06-20 13:30:00,76.58,76.66,76.48,76.53,8073.0,76.58,76.66,76.48,76.53,8073.0
2025-06-20 13:40:00,76.55,76.67,76.5,76.51,12205.0,76.55,76.67,76.5,76.51,12205.0
2025-06-20 13:50:00,76.53,76.58,76.47,76.55,6745.0,76.53,76.58,76.47,76.55,6745.0
2025-06-20 14:00:00,76.55,76.57,76.44,76.44,15971.0,76.55,76.57,76.44,76.44,15971.0
2025-06-20 14:10:00,76.43,76.56,76.41,76.55,7683.0,76.43,76.56,76.41,76.55,7683.0
2025-06-20 14:20:00,76.55,76.57,76.47,76.48,21402.0,76.55,76.57,76.47,76.48,21402.0
2025-06-20 14:30:00,76.49,76.49,76.36,76.37,32470.0,76.49,76.49,76.36,76.37,32470.0
2025-06-20 14:40:00,76.38,76.51,76.34,76.45,19996.0,76.38,76.51,76.34,76.45,19996.0
2025-06-20 14:50:00,76.42,76.51,76.37,76.43,20991.0,76.42,76.51,76.37,76.43,20991.0
2025-06-20 15:00:00,76.41,76.62,76.38,76.5,18275.0,76.41,76.62,76.38,76.5,18275.0
2025-06-20 15:10:00,76.53,76.68,76.53,76.67,20293.0,76.53,76.68,76.53,76.67,20293.0
2025-06-20 15:20:00,76.65,76.68,76.53,76.53,19453.0,76.65,76.68,76.53,76.53,19453.0
2025-06-20 15:30:00,76.56,76.67,76.5,76.58,37648.0,76.56,76.67,76.5,76.58,37648.0
2025-06-20 15:40:00,76.59,76.61,76.52,76.55,47819.0,76.59,76.61,76.52,76.55,47819.0
2025-06-20 15:50:00,76.53,76.87,76.53,76.6,190448.0,76.53,76.87,76.53,76.6,190448.0